Marin Software Inc (MRIN) Stock

Data as of April 16, 2024

$0.49 ($-0.11) -18.23%

Marin Software Inc - Daily Information

Click for more stock information on Marin Software Inc.

Daily Information	Data
Date	April 16, 2024
Open	$0.53
Previous Close	$0.49
High	$0.55
Low	$0.48
Adjusted Open	$0.53
Previous Adjusted Close	$0.49
Adjusted High	$0.55
Adjusted Low	$0.48

About Marin Software Inc (MRIN)

Marin Software Incorporated's mission is to give advertisers the power to drive higher efficiency and transparency in their paid marketing programs that run on the world's largest publishers. Marin Software provides enterprise marketing software for advertisers and agencies to integrate, align, and amplify their digital advertising spend across the web and mobile devices. Marin Software offers a unified SaaS advertising management platform for search, social, and eCommerce advertising. The Company helps digital marketers convert precise audiences, improve financial performance, and make better decisions. Headquartered in San Francisco with offices worldwide, Marin Software's technology powers marketing campaigns around the globe.

Invest in Marin Software Inc (MRIN)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

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

Historical Stock Data for Marin Software Inc (MRIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$0.53	$0.55	$0.48	$0.49	$0.49	3,434,754
2024-04-11	$0.56	$0.63	$0.52	$0.60	$0.60	8,806,680
2024-04-10	$0.51	$0.91	$0.47	$0.65	$0.65	229,209,936
2024-04-09	$0.29	$0.30	$0.27	$0.29	$0.29	1,961,088
2024-04-08	$0.29	$0.30	$0.28	$0.28	$0.28	195,467
2024-04-05	$0.32	$0.32	$0.28	$0.30	$0.30	103,198
2024-04-04	$0.30	$0.33	$0.29	$0.32	$0.32	296,696
2024-04-03	$0.28	$0.29	$0.27	$0.28	$0.28	139,560
2024-04-02	$0.29	$0.29	$0.28	$0.28	$0.28	101,939
2024-04-01	$0.30	$0.31	$0.29	$0.30	$0.30	113,421
2024-03-28	$0.28	$0.31	$0.28	$0.31	$0.31	166,859
2024-03-27	$0.30	$0.31	$0.27	$0.28	$0.28	226,032
2024-03-26	$0.31	$0.31	$0.24	$0.30	$0.30	256,021
2024-03-25	$0.32	$0.34	$0.30	$0.30	$0.30	352,601
2024-03-22	$0.34	$0.34	$0.32	$0.33	$0.33	106,514
2024-03-21	$0.33	$0.36	$0.33	$0.35	$0.35	342,619
2024-03-20	$0.33	$0.35	$0.33	$0.33	$0.33	109,662
2024-03-19	$0.34	$0.35	$0.33	$0.34	$0.34	172,426
2024-03-18	$0.34	$0.36	$0.33	$0.33	$0.33	107,411
2024-03-15	$0.32	$0.35	$0.31	$0.32	$0.32	120,220
2024-03-14	$0.32	$0.32	$0.31	$0.32	$0.32	48,325
2024-03-13	$0.31	$0.33	$0.30	$0.31	$0.31	119,453
2024-03-12	$0.31	$0.31	$0.30	$0.30	$0.30	32,112
2024-03-11	$0.32	$0.32	$0.30	$0.31	$0.31	54,741
2024-03-08	$0.30	$0.33	$0.30	$0.30	$0.30	57,780
2024-03-07	$0.30	$0.31	$0.30	$0.30	$0.30	93,833
2024-03-06	$0.30	$0.31	$0.30	$0.30	$0.30	64,489
2024-03-05	$0.30	$0.31	$0.29	$0.30	$0.30	150,451
2024-03-04	$0.32	$0.33	$0.30	$0.31	$0.31	262,959
2024-03-01	$0.34	$0.34	$0.33	$0.34	$0.34	44,389
2024-02-29	$0.33	$0.33	$0.33	$0.33	$0.33	59,946
2024-02-28	$0.35	$0.35	$0.34	$0.34	$0.34	72,268
2024-02-27	$0.36	$0.36	$0.32	$0.36	$0.36	174,002
2024-02-26	$0.37	$0.37	$0.33	$0.35	$0.35	120,532
2024-02-23	$0.39	$0.39	$0.35	$0.35	$0.35	182,982
2024-02-22	$0.39	$0.39	$0.37	$0.39	$0.39	150,931
2024-02-21	$0.40	$0.40	$0.37	$0.39	$0.39	66,625
2024-02-20	$0.39	$0.39	$0.37	$0.38	$0.38	74,564
2024-02-16	$0.37	$0.39	$0.36	$0.37	$0.37	97,368
2024-02-15	$0.38	$0.39	$0.36	$0.37	$0.37	63,189
2024-02-14	$0.40	$0.41	$0.36	$0.37	$0.37	111,106
2024-02-13	$0.39	$0.40	$0.38	$0.38	$0.38	90,906
2024-02-12	$0.39	$0.41	$0.39	$0.39	$0.39	116,084
2024-02-09	$0.39	$0.41	$0.39	$0.40	$0.40	114,434
2024-02-08	$0.40	$0.41	$0.39	$0.40	$0.40	60,172
2024-02-07	$0.41	$0.41	$0.39	$0.41	$0.41	44,752
2024-02-06	$0.39	$0.40	$0.39	$0.39	$0.39	34,947
2024-02-05	$0.40	$0.41	$0.38	$0.39	$0.39	161,469
2024-02-02	$0.40	$0.42	$0.38	$0.41	$0.41	296,545
2024-02-01	$0.39	$0.40	$0.39	$0.40	$0.40	33,523
2024-01-31	$0.38	$0.40	$0.38	$0.39	$0.39	43,884
2024-01-30	$0.36	$0.41	$0.36	$0.39	$0.39	133,288
2024-01-29	$0.38	$0.38	$0.36	$0.38	$0.38	26,698
2024-01-26	$0.38	$0.38	$0.36	$0.37	$0.37	27,660
2024-01-25	$0.38	$0.38	$0.36	$0.38	$0.38	37,129
2024-01-24	$0.38	$0.41	$0.38	$0.39	$0.39	110,036
2024-01-23	$0.37	$0.39	$0.37	$0.38	$0.38	50,902
2024-01-22	$0.37	$0.39	$0.37	$0.39	$0.39	62,521
2024-01-19	$0.35	$0.40	$0.35	$0.40	$0.40	67,458
2024-01-18	$0.38	$0.41	$0.36	$0.37	$0.37	60,100
2024-01-17	$0.36	$0.38	$0.36	$0.38	$0.38	37,250
2024-01-16	$0.39	$0.39	$0.35	$0.37	$0.37	60,193
2024-01-12	$0.38	$0.40	$0.38	$0.38	$0.38	20,424
2024-01-11	$0.39	$0.40	$0.38	$0.39	$0.39	36,584
2024-01-10	$0.40	$0.40	$0.38	$0.40	$0.40	58,256
2024-01-09	$0.38	$0.41	$0.38	$0.40	$0.40	65,628
2024-01-08	$0.37	$0.41	$0.37	$0.40	$0.40	116,276
2024-01-05	$0.38	$0.38	$0.37	$0.38	$0.38	22,901
2024-01-04	$0.37	$0.38	$0.36	$0.38	$0.38	29,873
2024-01-03	$0.38	$0.38	$0.35	$0.38	$0.38	55,516
2024-01-02	$0.39	$0.40	$0.36	$0.38	$0.38	50,050
2023-12-29	$0.40	$0.41	$0.36	$0.37	$0.37	215,791
2023-12-28	$0.39	$0.42	$0.39	$0.41	$0.41	85,883
2023-12-27	$0.40	$0.40	$0.39	$0.40	$0.40	66,776
2023-12-26	$0.41	$0.42	$0.39	$0.40	$0.40	192,990
2023-12-22	$0.41	$0.42	$0.39	$0.42	$0.42	92,233
2023-12-21	$0.42	$0.42	$0.39	$0.41	$0.41	106,075
2023-12-20	$0.38	$0.43	$0.37	$0.41	$0.41	148,014
2023-12-19	$0.41	$0.43	$0.37	$0.38	$0.38	209,514
2023-12-18	$0.43	$0.45	$0.40	$0.40	$0.40	126,164
2023-12-15	$0.37	$0.45	$0.37	$0.42	$0.42	256,540
2023-12-14	$0.38	$0.40	$0.36	$0.40	$0.40	178,979
2023-12-13	$0.34	$0.36	$0.33	$0.36	$0.36	166,187
2023-12-12	$0.32	$0.37	$0.32	$0.35	$0.35	67,830
2023-12-11	$0.35	$0.36	$0.34	$0.35	$0.35	58,967
2023-12-08	$0.36	$0.36	$0.34	$0.35	$0.35	55,265
2023-12-07	$0.37	$0.37	$0.35	$0.37	$0.37	35,893
2023-12-06	$0.37	$0.38	$0.33	$0.37	$0.37	88,923
2023-12-05	$0.35	$0.38	$0.34	$0.37	$0.37	227,532
2023-12-04	$0.33	$0.37	$0.32	$0.35	$0.35	210,661
2023-12-01	$0.32	$0.35	$0.32	$0.34	$0.34	263,497
2023-11-30	$0.31	$0.32	$0.30	$0.31	$0.31	513,964
2023-11-29	$0.30	$0.32	$0.30	$0.31	$0.31	40,702
2023-11-28	$0.31	$0.32	$0.30	$0.30	$0.30	39,111
2023-11-27	$0.31	$0.32	$0.30	$0.31	$0.31	92,165
2023-11-24	$0.31	$0.31	$0.31	$0.31	$0.31	45,917
2023-11-22	$0.30	$0.32	$0.30	$0.31	$0.31	46,768
2023-11-21	$0.31	$0.32	$0.31	$0.31	$0.31	54,473
2023-11-20	$0.32	$0.32	$0.30	$0.31	$0.31	80,236
2023-11-17	$0.29	$0.32	$0.29	$0.32	$0.32	166,425
2023-11-16	$0.31	$0.32	$0.27	$0.28	$0.28	126,379
2023-11-15	$0.28	$0.32	$0.27	$0.30	$0.30	232,125
2023-11-14	$0.27	$0.29	$0.27	$0.28	$0.28	194,261
2023-11-13	$0.29	$0.29	$0.27	$0.28	$0.28	171,907
2023-11-10	$0.28	$0.29	$0.27	$0.28	$0.28	225,400
2023-11-09	$0.28	$0.30	$0.28	$0.28	$0.28	131,857
2023-11-08	$0.31	$0.31	$0.28	$0.29	$0.29	90,236
2023-11-07	$0.31	$0.31	$0.29	$0.29	$0.29	126,866
2023-11-06	$0.32	$0.33	$0.29	$0.29	$0.29	336,061
2023-11-03	$0.31	$0.34	$0.31	$0.33	$0.33	112,266
2023-11-02	$0.31	$0.34	$0.31	$0.33	$0.33	150,200
2023-11-01	$0.32	$0.35	$0.31	$0.32	$0.32	112,586
2023-10-31	$0.34	$0.35	$0.34	$0.34	$0.34	52,893
2023-10-30	$0.37	$0.37	$0.34	$0.34	$0.34	50,974
2023-10-27	$0.37	$0.38	$0.37	$0.37	$0.37	45,995
2023-10-26	$0.37	$0.37	$0.33	$0.35	$0.35	125,305
2023-10-25	$0.39	$0.40	$0.37	$0.37	$0.37	54,313
2023-10-24	$0.39	$0.40	$0.37	$0.39	$0.39	203,904
2023-10-23	$0.41	$0.42	$0.37	$0.37	$0.37	105,765
2023-10-20	$0.42	$0.42	$0.40	$0.41	$0.41	23,421
2023-10-19	$0.43	$0.44	$0.40	$0.41	$0.41	58,030
2023-10-18	$0.45	$0.45	$0.42	$0.42	$0.42	65,109
2023-10-17	$0.44	$0.48	$0.43	$0.45	$0.45	55,066
2023-10-16	$0.43	$0.46	$0.43	$0.45	$0.45	71,213
2023-10-13	$0.47	$0.48	$0.42	$0.43	$0.43	161,947
2023-10-12	$0.43	$0.49	$0.43	$0.47	$0.47	255,496
2023-10-11	$0.43	$0.45	$0.43	$0.44	$0.44	147,976
2023-10-10	$0.42	$0.43	$0.42	$0.42	$0.42	48,368
2023-10-09	$0.41	$0.43	$0.41	$0.41	$0.41	83,071
2023-10-06	$0.41	$0.43	$0.41	$0.42	$0.42	83,247
2023-10-05	$0.42	$0.44	$0.41	$0.41	$0.41	48,500
2023-10-04	$0.42	$0.43	$0.41	$0.42	$0.42	43,130
2023-10-03	$0.43	$0.44	$0.41	$0.42	$0.42	59,664
2023-10-02	$0.43	$0.44	$0.41	$0.43	$0.43	90,610
2023-09-29	$0.43	$0.43	$0.42	$0.43	$0.43	89,315
2023-09-28	$0.42	$0.43	$0.41	$0.42	$0.42	69,122
2023-09-27	$0.42	$0.44	$0.42	$0.42	$0.42	109,834
2023-09-26	$0.44	$0.44	$0.42	$0.42	$0.42	55,468
2023-09-25	$0.44	$0.44	$0.43	$0.43	$0.43	78,354
2023-09-22	$0.45	$0.45	$0.43	$0.44	$0.44	145,311
2023-09-21	$0.46	$0.48	$0.43	$0.45	$0.45	161,634
2023-09-20	$0.46	$0.48	$0.46	$0.47	$0.47	50,150
2023-09-19	$0.46	$0.48	$0.46	$0.48	$0.48	144,592
2023-09-18	$0.48	$0.49	$0.46	$0.49	$0.49	325,282
2023-09-15	$0.48	$0.51	$0.47	$0.51	$0.51	137,175
2023-09-14	$0.49	$0.50	$0.47	$0.50	$0.50	223,743
2023-09-13	$0.48	$0.51	$0.47	$0.51	$0.51	304,549
2023-09-12	$0.55	$0.55	$0.46	$0.48	$0.48	930,827
2023-09-11	$0.60	$0.60	$0.55	$0.55	$0.55	396,791
2023-09-08	$0.57	$0.61	$0.53	$0.60	$0.60	1,278,847
2023-09-07	$0.60	$0.63	$0.55	$0.60	$0.60	2,902,476
2023-09-06	$0.55	$0.82	$0.51	$0.62	$0.62	71,489,583
2023-09-05	$0.46	$0.46	$0.43	$0.43	$0.43	3,252,137
2023-09-01	$0.46	$0.48	$0.45	$0.45	$0.45	75,709
2023-08-31	$0.47	$0.49	$0.46	$0.46	$0.46	69,873
2023-08-30	$0.47	$0.50	$0.47	$0.47	$0.47	64,152
2023-08-29	$0.46	$0.48	$0.46	$0.48	$0.48	52,292
2023-08-28	$0.43	$0.46	$0.42	$0.46	$0.46	143,377
2023-08-25	$0.43	$0.49	$0.43	$0.43	$0.43	94,809
2023-08-24	$0.46	$0.46	$0.43	$0.44	$0.44	164,506
2023-08-23	$0.47	$0.48	$0.42	$0.46	$0.46	162,254
2023-08-22	$0.49	$0.53	$0.41	$0.46	$0.46	2,026,990
2023-08-21	$0.53	$0.54	$0.48	$0.48	$0.48	172,077
2023-08-18	$0.58	$0.58	$0.52	$0.53	$0.53	102,160
2023-08-17	$0.60	$0.61	$0.58	$0.58	$0.58	86,943
2023-08-16	$0.60	$0.63	$0.59	$0.60	$0.60	64,874
2023-08-15	$0.60	$0.65	$0.60	$0.62	$0.62	39,096
2023-08-14	$0.62	$0.63	$0.60	$0.62	$0.62	77,519
2023-08-11	$0.63	$0.65	$0.63	$0.64	$0.64	20,146
2023-08-10	$0.68	$0.69	$0.63	$0.63	$0.63	148,919
2023-08-09	$0.66	$0.70	$0.64	$0.68	$0.68	82,422
2023-08-08	$0.62	$0.66	$0.62	$0.64	$0.64	28,596
2023-08-07	$0.65	$0.66	$0.63	$0.63	$0.63	61,120
2023-08-04	$0.70	$0.71	$0.65	$0.65	$0.65	71,875
2023-08-03	$0.71	$0.74	$0.68	$0.72	$0.72	202,685
2023-08-02	$0.69	$0.74	$0.68	$0.72	$0.72	98,745
2023-08-01	$0.68	$0.71	$0.68	$0.71	$0.71	63,941
2023-07-31	$0.67	$0.71	$0.66	$0.68	$0.68	197,618
2023-07-28	$0.66	$0.66	$0.63	$0.65	$0.65	97,317
2023-07-27	$0.69	$0.69	$0.65	$0.66	$0.66	29,996
2023-07-26	$0.67	$0.69	$0.66	$0.67	$0.67	61,536
2023-07-25	$0.64	$0.72	$0.63	$0.69	$0.69	236,069
2023-07-24	$0.69	$0.69	$0.64	$0.65	$0.65	201,551
2023-07-21	$0.73	$0.73	$0.67	$0.69	$0.69	750,994
2023-07-20	$0.68	$0.68	$0.65	$0.66	$0.66	1,041,630
2023-07-19	$0.67	$0.68	$0.67	$0.67	$0.67	25,703
2023-07-18	$0.68	$0.68	$0.66	$0.67	$0.67	49,814
2023-07-17	$0.66	$0.68	$0.65	$0.68	$0.68	69,873
2023-07-14	$0.72	$0.72	$0.66	$0.67	$0.67	62,834
2023-07-13	$0.66	$0.71	$0.66	$0.71	$0.71	53,058
2023-07-12	$0.70	$0.70	$0.68	$0.69	$0.69	21,578
2023-07-11	$0.66	$0.72	$0.66	$0.68	$0.68	88,825
2023-07-10	$0.65	$0.69	$0.64	$0.68	$0.68	81,954
2023-07-07	$0.70	$0.70	$0.65	$0.66	$0.66	50,258
2023-07-06	$0.64	$0.68	$0.63	$0.68	$0.68	47,079
2023-07-05	$0.64	$0.65	$0.61	$0.64	$0.64	46,955
2023-07-03	$0.60	$0.66	$0.59	$0.64	$0.64	85,119
2023-06-30	$0.60	$0.61	$0.58	$0.59	$0.59	75,465
2023-06-29	$0.63	$0.63	$0.60	$0.61	$0.61	53,727
2023-06-28	$0.61	$0.63	$0.60	$0.61	$0.61	30,724
2023-06-27	$0.64	$0.65	$0.61	$0.62	$0.62	62,428
2023-06-26	$0.65	$0.68	$0.62	$0.65	$0.65	53,765
2023-06-23	$0.66	$0.68	$0.64	$0.64	$0.64	104,103
2023-06-22	$0.68	$0.69	$0.65	$0.68	$0.68	40,536
2023-06-21	$0.67	$0.69	$0.66	$0.69	$0.69	60,809
2023-06-20	$0.70	$0.70	$0.66	$0.68	$0.68	96,096
2023-06-16	$0.74	$0.75	$0.70	$0.70	$0.70	41,574
2023-06-15	$0.74	$0.74	$0.70	$0.73	$0.73	74,324
2023-06-14	$0.73	$0.75	$0.70	$0.72	$0.72	110,846
2023-06-13	$0.70	$0.73	$0.70	$0.72	$0.72	56,079
2023-06-12	$0.69	$0.72	$0.69	$0.72	$0.72	34,659
2023-06-09	$0.70	$0.73	$0.69	$0.70	$0.70	121,185
2023-06-08	$0.72	$0.75	$0.70	$0.73	$0.73	57,311
2023-06-07	$0.72	$0.75	$0.71	$0.71	$0.71	81,305
2023-06-06	$0.73	$0.76	$0.72	$0.73	$0.73	69,199
2023-06-05	$0.76	$0.78	$0.72	$0.76	$0.76	68,178
2023-06-02	$0.73	$0.76	$0.71	$0.75	$0.75	117,881
2023-06-01	$0.73	$0.74	$0.70	$0.73	$0.73	19,805
2023-05-31	$0.76	$0.77	$0.71	$0.71	$0.71	92,219
2023-05-30	$0.79	$0.84	$0.74	$0.77	$0.77	589,393
2023-05-26	$0.68	$0.80	$0.66	$0.74	$0.74	563,051
2023-05-25	$0.68	$0.69	$0.66	$0.68	$0.68	77,833
2023-05-24	$0.67	$0.68	$0.66	$0.68	$0.68	68,214
2023-05-23	$0.66	$0.68	$0.66	$0.67	$0.67	112,081
2023-05-22	$0.65	$0.66	$0.62	$0.66	$0.66	164,674
2023-05-19	$0.64	$0.66	$0.64	$0.66	$0.66	60,939
2023-05-18	$0.66	$0.68	$0.64	$0.64	$0.64	66,028
2023-05-17	$0.57	$0.69	$0.57	$0.66	$0.66	347,789
2023-05-16	$0.59	$0.61	$0.56	$0.58	$0.58	93,985
2023-05-15	$0.60	$0.61	$0.59	$0.60	$0.60	51,430
2023-05-12	$0.61	$0.62	$0.59	$0.59	$0.59	77,761
2023-05-11	$0.61	$0.63	$0.60	$0.61	$0.61	120,585
2023-05-10	$0.60	$0.63	$0.60	$0.61	$0.61	170,954
2023-05-09	$0.62	$0.63	$0.59	$0.61	$0.61	263,608
2023-05-08	$0.69	$0.69	$0.62	$0.63	$0.63	254,693
2023-05-05	$0.72	$0.72	$0.68	$0.68	$0.68	261,484
2023-05-04	$0.77	$0.78	$0.75	$0.76	$0.76	64,414
2023-05-03	$0.75	$0.79	$0.75	$0.77	$0.77	86,150
2023-05-02	$0.80	$0.80	$0.75	$0.75	$0.75	64,237
2023-05-01	$0.77	$0.80	$0.75	$0.78	$0.78	42,066
2023-04-28	$0.74	$0.80	$0.74	$0.76	$0.76	26,136
2023-04-27	$0.74	$0.80	$0.74	$0.75	$0.75	59,226
2023-04-26	$0.80	$0.80	$0.74	$0.74	$0.74	66,975
2023-04-25	$0.75	$0.82	$0.75	$0.78	$0.78	57,327
2023-04-24	$0.79	$0.80	$0.76	$0.77	$0.77	46,951
2023-04-21	$0.82	$0.82	$0.79	$0.79	$0.79	76,880
2023-04-20	$0.85	$0.85	$0.81	$0.81	$0.81	45,402
2023-04-19	$0.87	$0.88	$0.83	$0.84	$0.84	126,077
2023-04-18	$0.90	$0.90	$0.86	$0.86	$0.86	48,750
2023-04-17	$0.87	$0.90	$0.86	$0.87	$0.87	47,033
2023-04-14	$0.91	$0.92	$0.86	$0.86	$0.86	90,893
2023-04-13	$0.88	$0.91	$0.88	$0.88	$0.88	136,729
2023-04-12	$0.91	$0.94	$0.85	$0.86	$0.86	59,534
2023-04-11	$0.90	$0.93	$0.88	$0.90	$0.90	41,713
2023-04-10	$0.95	$0.95	$0.89	$0.90	$0.90	54,628
2023-04-06	$0.87	$0.92	$0.87	$0.91	$0.91	100,956
2023-04-05	$0.89	$0.92	$0.87	$0.87	$0.87	45,863
2023-04-04	$0.92	$0.93	$0.88	$0.88	$0.88	43,887
2023-04-03	$0.90	$0.93	$0.90	$0.90	$0.90	37,061
2023-03-31	$0.88	$0.92	$0.88	$0.91	$0.91	47,228
2023-03-30	$0.86	$0.90	$0.86	$0.89	$0.89	46,006
2023-03-29	$0.87	$0.89	$0.86	$0.86	$0.86	51,427
2023-03-28	$0.89	$0.92	$0.85	$0.85	$0.85	47,062
2023-03-27	$0.91	$0.92	$0.89	$0.89	$0.89	41,412
2023-03-24	$0.93	$0.93	$0.89	$0.91	$0.91	79,640
2023-03-23	$0.92	$0.95	$0.89	$0.89	$0.89	63,898
2023-03-22	$0.93	$0.95	$0.93	$0.93	$0.93	49,690
2023-03-21	$0.90	$0.93	$0.90	$0.91	$0.91	66,660
2023-03-20	$0.91	$0.95	$0.89	$0.89	$0.89	131,806
2023-03-17	$0.96	$0.96	$0.92	$0.92	$0.92	100,904
2023-03-16	$0.95	$0.99	$0.93	$0.95	$0.95	59,445
2023-03-15	$0.95	$0.99	$0.93	$0.94	$0.94	73,554
2023-03-14	$0.98	$1.03	$0.95	$0.95	$0.95	157,453
2023-03-13	$1.01	$1.04	$0.97	$0.97	$0.97	97,648
2023-03-10	$1.05	$1.05	$1.00	$1.00	$1.00	87,696
2023-03-09	$1.06	$1.09	$1.04	$1.04	$1.04	63,986
2023-03-08	$1.06	$1.08	$1.04	$1.07	$1.07	90,563
2023-03-07	$1.11	$1.13	$1.07	$1.08	$1.08	54,565
2023-03-06	$1.13	$1.15	$1.08	$1.11	$1.11	46,732
2023-03-03	$1.11	$1.15	$1.09	$1.12	$1.12	73,375
2023-03-02	$1.05	$1.12	$1.05	$1.12	$1.12	89,480
2023-03-01	$1.09	$1.11	$1.06	$1.07	$1.07	97,257
2023-02-28	$1.11	$1.11	$1.07	$1.09	$1.09	108,671
2023-02-27	$1.13	$1.14	$1.10	$1.11	$1.11	151,434
2023-02-24	$1.16	$1.18	$1.12	$1.12	$1.12	294,302
2023-02-23	$1.15	$1.36	$1.15	$1.26	$1.26	1,149,604
2023-02-22	$1.16	$1.20	$1.15	$1.17	$1.17	47,046
2023-02-21	$1.18	$1.22	$1.15	$1.17	$1.17	110,326
2023-02-17	$1.19	$1.25	$1.16	$1.20	$1.20	94,845
2023-02-16	$1.24	$1.28	$1.19	$1.19	$1.19	142,623
2023-02-15	$1.21	$1.28	$1.21	$1.28	$1.28	56,110
2023-02-14	$1.22	$1.27	$1.21	$1.24	$1.24	98,823
2023-02-13	$1.21	$1.23	$1.20	$1.21	$1.21	71,840
2023-02-10	$1.22	$1.24	$1.18	$1.22	$1.22	205,683
2023-02-09	$1.28	$1.29	$1.22	$1.24	$1.24	167,472
2023-02-08	$1.30	$1.30	$1.26	$1.28	$1.28	115,506
2023-02-07	$1.33	$1.33	$1.26	$1.29	$1.29	207,870
2023-02-06	$1.26	$1.32	$1.26	$1.31	$1.31	339,122
2023-02-03	$1.25	$1.32	$1.25	$1.29	$1.29	469,127
2023-02-02	$1.30	$1.33	$1.25	$1.28	$1.28	858,273
2023-02-01	$1.35	$1.48	$1.23	$1.33	$1.33	8,303,111
2023-01-31	$1.21	$1.24	$1.19	$1.22	$1.22	407,846
2023-01-30	$1.21	$1.23	$1.15	$1.19	$1.19	225,883
2023-01-27	$1.17	$1.22	$1.17	$1.20	$1.20	176,315
2023-01-26	$1.22	$1.24	$1.17	$1.18	$1.18	143,102
2023-01-25	$1.15	$1.22	$1.09	$1.22	$1.22	277,162
2023-01-24	$1.14	$1.18	$1.14	$1.15	$1.15	159,644
2023-01-23	$1.16	$1.18	$1.13	$1.15	$1.15	232,911
2023-01-20	$1.09	$1.17	$1.09	$1.16	$1.16	123,388
2023-01-19	$1.10	$1.12	$1.08	$1.10	$1.10	130,203
2023-01-18	$1.17	$1.18	$1.11	$1.12	$1.12	103,928
2023-01-17	$1.11	$1.18	$1.09	$1.15	$1.15	211,927
2023-01-13	$1.10	$1.12	$1.08	$1.11	$1.11	250,226
2023-01-12	$1.08	$1.10	$1.03	$1.10	$1.10	146,937
2023-01-11	$1.15	$1.15	$1.05	$1.06	$1.06	279,979
2023-01-10	$1.10	$1.14	$1.07	$1.14	$1.14	413,883
2023-01-09	$1.05	$1.10	$1.02	$1.10	$1.10	276,054
2023-01-06	$1.03	$1.06	$1.00	$1.01	$1.01	182,512
2023-01-05	$1.06	$1.08	$1.04	$1.06	$1.06	86,495
2023-01-04	$1.01	$1.07	$0.96	$1.07	$1.07	174,839
2023-01-03	$1.00	$1.04	$0.99	$1.02	$1.02	92,519
2022-12-30	$0.96	$1.00	$0.95	$1.00	$1.00	290,633
2022-12-29	$0.95	$1.00	$0.94	$0.97	$0.97	224,795
2022-12-28	$0.96	$0.97	$0.93	$0.95	$0.95	113,620
2022-12-27	$0.92	$0.97	$0.91	$0.96	$0.96	205,555
2022-12-23	$0.94	$0.98	$0.92	$0.95	$0.95	224,301
2022-12-22	$0.98	$0.98	$0.91	$0.94	$0.94	285,527
2022-12-21	$0.94	$1.07	$0.92	$0.97	$0.97	1,058,196
2022-12-20	$0.95	$0.98	$0.92	$0.93	$0.93	226,429
2022-12-19	$1.03	$1.05	$0.95	$0.95	$0.95	583,722
2022-12-16	$1.10	$1.13	$1.05	$1.09	$1.09	430,430
2022-12-15	$1.12	$1.15	$1.05	$1.13	$1.13	747,106
2022-12-14	$1.16	$1.19	$1.14	$1.14	$1.14	418,095
2022-12-13	$1.21	$1.24	$1.16	$1.20	$1.20	1,152,452
2022-12-12	$1.28	$1.38	$1.14	$1.25	$1.25	4,828,363
2022-12-09	$1.46	$1.84	$1.25	$1.27	$1.27	37,749,911
2022-12-08	$1.12	$1.14	$1.12	$1.13	$1.13	2,170,284
2022-12-07	$1.13	$1.14	$1.11	$1.12	$1.12	45,261
2022-12-06	$1.14	$1.14	$1.11	$1.12	$1.12	39,239
2022-12-05	$1.20	$1.21	$1.11	$1.12	$1.12	76,659
2022-12-02	$1.14	$1.20	$1.14	$1.18	$1.18	66,577
2022-12-01	$1.12	$1.14	$1.12	$1.13	$1.13	39,227
2022-11-30	$1.13	$1.14	$1.11	$1.12	$1.12	48,290
2022-11-29	$1.18	$1.21	$1.11	$1.12	$1.12	30,890
2022-11-28	$1.18	$1.20	$1.15	$1.15	$1.15	36,882
2022-11-25	$1.17	$1.20	$1.17	$1.19	$1.19	7,747
2022-11-23	$1.15	$1.18	$1.14	$1.17	$1.17	39,673
2022-11-22	$1.20	$1.20	$1.14	$1.14	$1.14	53,834
2022-11-21	$1.21	$1.21	$1.16	$1.16	$1.16	73,393
2022-11-18	$1.18	$1.26	$1.16	$1.20	$1.20	192,415
2022-11-17	$1.22	$1.24	$1.18	$1.18	$1.18	60,615
2022-11-16	$1.21	$1.25	$1.20	$1.23	$1.23	166,981
2022-11-15	$1.22	$1.25	$1.20	$1.21	$1.21	83,968
2022-11-14	$1.20	$1.24	$1.20	$1.22	$1.22	62,350
2022-11-11	$1.15	$1.22	$1.15	$1.20	$1.20	92,220
2022-11-10	$1.17	$1.24	$1.16	$1.16	$1.16	75,459
2022-11-09	$1.15	$1.19	$1.10	$1.17	$1.17	266,664
2022-11-08	$1.17	$1.18	$1.12	$1.13	$1.13	94,000
2022-11-07	$1.17	$1.19	$1.12	$1.13	$1.13	124,547
2022-11-04	$1.20	$1.20	$1.15	$1.16	$1.16	125,043
2022-11-03	$1.14	$1.23	$1.14	$1.20	$1.20	150,892
2022-11-02	$1.20	$1.21	$1.11	$1.12	$1.12	80,210
2022-11-01	$1.23	$1.25	$1.18	$1.20	$1.20	62,589
2022-10-31	$1.23	$1.28	$1.20	$1.22	$1.22	86,521
2022-10-28	$1.23	$1.25	$1.22	$1.23	$1.23	44,356
2022-10-27	$1.26	$1.28	$1.24	$1.25	$1.25	32,636
2022-10-26	$1.26	$1.30	$1.25	$1.25	$1.25	58,981
2022-10-25	$1.21	$1.26	$1.19	$1.26	$1.26	89,580
2022-10-24	$1.25	$1.25	$1.17	$1.19	$1.19	77,720
2022-10-21	$1.21	$1.25	$1.20	$1.22	$1.22	66,809
2022-10-20	$1.22	$1.29	$1.20	$1.21	$1.21	98,296
2022-10-19	$1.27	$1.27	$1.17	$1.20	$1.20	105,229
2022-10-18	$1.16	$1.26	$1.10	$1.22	$1.22	314,341
2022-10-17	$1.11	$1.17	$1.11	$1.15	$1.15	111,933
2022-10-14	$1.20	$1.20	$1.10	$1.11	$1.11	107,462
2022-10-13	$1.14	$1.21	$1.11	$1.19	$1.19	86,939
2022-10-12	$1.23	$1.23	$1.17	$1.18	$1.18	71,823
2022-10-11	$1.24	$1.26	$1.17	$1.20	$1.20	80,098
2022-10-10	$1.31	$1.31	$1.23	$1.24	$1.24	96,640
2022-10-07	$1.39	$1.39	$1.30	$1.31	$1.31	53,790
2022-10-06	$1.37	$1.43	$1.36	$1.39	$1.39	117,775
2022-10-05	$1.36	$1.40	$1.35	$1.38	$1.38	51,933
2022-10-04	$1.31	$1.40	$1.31	$1.39	$1.39	274,444
2022-10-03	$1.29	$1.31	$1.25	$1.30	$1.30	203,950
2022-09-30	$1.29	$1.37	$1.25	$1.28	$1.28	269,150
2022-09-29	$1.36	$1.38	$1.27	$1.30	$1.30	245,212
2022-09-28	$1.38	$1.45	$1.37	$1.42	$1.42	221,412
2022-09-27	$1.42	$1.47	$1.38	$1.40	$1.40	124,873
2022-09-26	$1.43	$1.48	$1.39	$1.42	$1.42	180,737
2022-09-23	$1.48	$1.48	$1.42	$1.43	$1.43	194,238
2022-09-22	$1.60	$1.60	$1.49	$1.50	$1.50	236,599
2022-09-21	$1.59	$1.67	$1.55	$1.60	$1.60	187,198
2022-09-20	$1.68	$1.68	$1.58	$1.60	$1.60	187,345
2022-09-19	$1.70	$1.72	$1.65	$1.71	$1.71	287,362
2022-09-16	$1.75	$1.76	$1.71	$1.73	$1.73	150,826
2022-09-15	$1.75	$1.83	$1.74	$1.75	$1.75	300,529
2022-09-14	$1.74	$1.77	$1.71	$1.75	$1.75	150,109
2022-09-13	$1.78	$1.80	$1.71	$1.73	$1.73	260,118
2022-09-12	$1.77	$1.81	$1.77	$1.80	$1.80	159,301
2022-09-09	$1.78	$1.85	$1.75	$1.77	$1.77	279,559
2022-09-08	$1.69	$1.79	$1.69	$1.77	$1.77	241,835
2022-09-07	$1.66	$1.74	$1.66	$1.74	$1.74	137,828
2022-09-06	$1.70	$1.70	$1.63	$1.68	$1.68	254,543
2022-09-02	$1.79	$1.79	$1.69	$1.71	$1.71	221,896
2022-09-01	$1.81	$1.81	$1.70	$1.74	$1.74	243,577
2022-08-31	$1.78	$1.85	$1.74	$1.81	$1.81	293,995
2022-08-30	$1.87	$1.87	$1.73	$1.77	$1.77	413,531
2022-08-29	$1.87	$1.92	$1.80	$1.86	$1.86	367,653
2022-08-26	$2.01	$2.04	$1.86	$1.89	$1.89	571,638
2022-08-25	$1.94	$2.09	$1.86	$2.05	$2.05	1,071,353
2022-08-24	$1.80	$1.95	$1.76	$1.93	$1.93	1,865,546
2022-08-23	$2.14	$2.28	$1.86	$1.90	$1.90	23,709,759
2022-08-22	$1.79	$1.80	$1.73	$1.75	$1.75	7,259,104
2022-08-19	$1.83	$1.86	$1.79	$1.80	$1.80	193,385
2022-08-18	$2.01	$2.01	$1.84	$1.88	$1.88	351,378
2022-08-17	$2.09	$2.10	$1.96	$2.01	$2.01	286,328
2022-08-16	$2.04	$2.38	$2.02	$2.13	$2.13	1,623,013
2022-08-15	$1.96	$2.07	$1.91	$2.00	$2.00	203,204
2022-08-12	$1.87	$1.97	$1.84	$1.97	$1.97	188,871
2022-08-11	$1.84	$1.92	$1.84	$1.86	$1.86	129,582
2022-08-10	$1.90	$1.90	$1.81	$1.85	$1.85	147,730
2022-08-09	$1.89	$1.94	$1.80	$1.81	$1.81	117,467
2022-08-08	$1.84	$1.95	$1.84	$1.95	$1.95	116,797
2022-08-05	$1.80	$1.98	$1.77	$1.85	$1.85	268,993
2022-08-04	$2.04	$2.04	$1.97	$1.97	$1.97	183,293
2022-08-03	$1.83	$2.06	$1.83	$1.99	$1.99	294,365
2022-08-02	$1.82	$1.92	$1.77	$1.86	$1.86	127,113
2022-08-01	$1.79	$1.83	$1.77	$1.83	$1.83	66,239
2022-07-29	$1.77	$1.82	$1.77	$1.80	$1.80	48,869
2022-07-28	$1.75	$1.80	$1.74	$1.78	$1.78	41,982
2022-07-27	$1.78	$1.80	$1.73	$1.79	$1.79	81,976
2022-07-26	$1.77	$1.80	$1.73	$1.75	$1.75	40,731
2022-07-25	$1.82	$1.84	$1.76	$1.82	$1.82	46,173
2022-07-22	$1.90	$1.95	$1.74	$1.80	$1.80	176,452
2022-07-21	$1.86	$1.97	$1.82	$1.92	$1.92	186,885
2022-07-20	$1.83	$1.89	$1.81	$1.83	$1.83	128,264
2022-07-19	$1.78	$1.85	$1.78	$1.80	$1.80	82,552
2022-07-18	$1.70	$1.84	$1.70	$1.77	$1.77	217,238
2022-07-15	$1.77	$1.81	$1.71	$1.76	$1.76	146,815
2022-07-14	$1.72	$1.79	$1.71	$1.78	$1.78	65,288
2022-07-13	$1.71	$1.79	$1.68	$1.77	$1.77	63,978
2022-07-12	$1.73	$1.88	$1.70	$1.72	$1.72	703,371
2022-07-11	$1.77	$1.80	$1.73	$1.76	$1.76	102,871
2022-07-08	$1.78	$1.83	$1.71	$1.79	$1.79	102,236
2022-07-07	$1.76	$1.84	$1.76	$1.79	$1.79	144,153
2022-07-06	$1.75	$1.82	$1.69	$1.74	$1.74	231,320
2022-07-05	$1.62	$1.74	$1.62	$1.71	$1.71	107,765
2022-07-01	$1.66	$1.70	$1.65	$1.66	$1.66	73,270
2022-06-30	$1.66	$1.71	$1.58	$1.65	$1.65	134,207
2022-06-29	$1.76	$1.77	$1.62	$1.69	$1.69	149,402
2022-06-28	$1.84	$1.84	$1.71	$1.76	$1.76	120,076
2022-06-27	$1.81	$1.84	$1.75	$1.78	$1.78	77,070
2022-06-24	$1.78	$1.85	$1.76	$1.84	$1.84	210,765
2022-06-23	$1.73	$1.80	$1.73	$1.79	$1.79	110,139
2022-06-22	$1.70	$1.81	$1.68	$1.75	$1.75	106,214
2022-06-21	$1.81	$1.82	$1.73	$1.73	$1.73	186,332
2022-06-17	$1.62	$1.78	$1.62	$1.73	$1.73	123,121
2022-06-16	$1.71	$1.75	$1.67	$1.67	$1.67	135,233
2022-06-15	$1.75	$1.84	$1.74	$1.79	$1.79	175,528
2022-06-14	$1.72	$1.80	$1.72	$1.76	$1.76	124,353
2022-06-13	$1.78	$1.81	$1.68	$1.75	$1.75	157,765
2022-06-10	$1.93	$1.93	$1.82	$1.87	$1.87	278,773
2022-06-09	$2.05	$2.08	$1.93	$1.95	$1.95	407,238
2022-06-08	$2.00	$2.12	$1.97	$2.02	$2.02	691,763
2022-06-07	$1.93	$2.01	$1.92	$1.95	$1.95	120,864
2022-06-06	$2.08	$2.08	$1.92	$1.99	$1.99	151,936
2022-06-03	$2.05	$2.05	$1.96	$2.00	$2.00	100,314
2022-06-02	$1.92	$2.09	$1.92	$2.03	$2.03	177,014
2022-06-01	$2.07	$2.11	$1.92	$1.96	$1.96	149,153
2022-05-31	$2.13	$2.13	$2.02	$2.04	$2.04	105,604
2022-05-27	$2.02	$2.14	$2.00	$2.10	$2.10	238,525
2022-05-26	$1.96	$2.07	$1.96	$2.02	$2.02	218,384
2022-05-25	$1.86	$2.00	$1.86	$1.95	$1.95	155,601
2022-05-24	$1.94	$1.95	$1.87	$1.90	$1.90	184,016
2022-05-23	$2.06	$2.07	$1.95	$1.98	$1.98	319,502
2022-05-20	$2.15	$2.15	$1.99	$2.07	$2.07	211,323
2022-05-19	$2.03	$2.16	$2.03	$2.08	$2.08	215,295
2022-05-18	$2.06	$2.13	$2.02	$2.06	$2.06	182,052
2022-05-17	$2.09	$2.14	$2.01	$2.12	$2.12	254,701
2022-05-16	$2.03	$2.10	$2.00	$2.01	$2.01	171,251
2022-05-13	$1.94	$2.06	$1.94	$2.05	$2.05	291,123
2022-05-12	$1.77	$1.94	$1.73	$1.90	$1.90	299,539
2022-05-11	$1.96	$2.02	$1.79	$1.82	$1.82	434,715
2022-05-10	$1.90	$2.03	$1.88	$1.99	$1.99	268,175
2022-05-09	$2.01	$2.04	$1.82	$1.88	$1.88	606,041
2022-05-06	$2.21	$2.21	$2.02	$2.08	$2.08	295,812
2022-05-05	$2.35	$2.35	$2.18	$2.18	$2.18	488,903
2022-05-04	$2.30	$2.38	$2.18	$2.34	$2.34	359,322
2022-05-03	$2.34	$2.37	$2.27	$2.29	$2.29	390,704
2022-05-02	$2.26	$2.35	$2.26	$2.35	$2.35	165,843
2022-04-29	$2.30	$2.38	$2.27	$2.29	$2.29	215,456
2022-04-28	$2.37	$2.40	$2.22	$2.35	$2.35	312,546
2022-04-27	$2.24	$2.38	$2.24	$2.28	$2.28	346,911
2022-04-26	$2.38	$2.38	$2.25	$2.27	$2.27	203,920
2022-04-25	$2.29	$2.43	$2.25	$2.42	$2.42	313,816
2022-04-22	$2.28	$2.36	$2.24	$2.28	$2.28	274,745
2022-04-21	$2.45	$2.50	$2.26	$2.31	$2.31	992,430
2022-04-20	$2.54	$2.54	$2.42	$2.47	$2.47	217,286
2022-04-19	$2.45	$2.56	$2.41	$2.50	$2.50	343,491
2022-04-18	$2.47	$2.52	$2.41	$2.45	$2.45	353,500
2022-04-14	$2.57	$2.60	$2.48	$2.51	$2.51	267,442
2022-04-13	$2.55	$2.62	$2.50	$2.60	$2.60	284,538
2022-04-12	$2.56	$2.59	$2.48	$2.50	$2.50	298,146
2022-04-11	$2.48	$2.69	$2.38	$2.54	$2.54	1,502,043
2022-04-08	$2.68	$2.73	$2.53	$2.54	$2.54	691,772
2022-04-07	$2.80	$2.80	$2.62	$2.71	$2.71	518,063
2022-04-06	$2.77	$2.90	$2.67	$2.75	$2.75	1,099,998
2022-04-05	$2.95	$2.96	$2.76	$2.79	$2.79	823,861
2022-04-04	$2.78	$3.14	$2.78	$2.98	$2.98	1,741,940
2022-04-01	$2.87	$2.94	$2.81	$2.83	$2.83	475,816
2022-03-31	$2.93	$2.99	$2.78	$2.88	$2.88	1,039,729
2022-03-30	$3.02	$3.11	$2.95	$2.98	$2.98	1,051,291
2022-03-29	$3.17	$3.25	$2.86	$3.12	$3.12	5,329,697
2022-03-28	$2.68	$3.85	$2.60	$3.67	$3.67	11,537,368
2022-03-25	$2.75	$2.75	$2.66	$2.70	$2.70	380,890
2022-03-24	$2.87	$2.87	$2.57	$2.75	$2.75	1,111,629
2022-03-23	$2.91	$2.99	$2.75	$2.77	$2.77	1,362,997
2022-03-22	$3.00	$3.10	$2.82	$2.95	$2.95	1,140,724
2022-03-21	$3.00	$3.09	$2.97	$3.01	$3.01	243,756
2022-03-18	$2.98	$3.08	$2.97	$3.01	$3.01	217,326
2022-03-17	$2.91	$3.01	$2.84	$2.98	$2.98	184,777
2022-03-16	$2.69	$2.92	$2.69	$2.90	$2.90	379,710
2022-03-15	$2.73	$2.77	$2.61	$2.68	$2.68	611,321
2022-03-14	$2.95	$2.96	$2.68	$2.71	$2.71	341,623
2022-03-11	$3.18	$3.19	$2.95	$2.95	$2.95	258,135
2022-03-10	$3.06	$3.21	$3.05	$3.17	$3.17	348,938
2022-03-09	$3.00	$3.16	$2.98	$3.12	$3.12	442,325
2022-03-08	$2.82	$2.97	$2.70	$2.94	$2.94	539,510
2022-03-07	$2.99	$3.05	$2.85	$2.85	$2.85	442,166
2022-03-04	$3.04	$3.14	$2.98	$3.05	$3.05	300,134
2022-03-03	$3.02	$3.17	$2.97	$3.09	$3.09	630,105
2022-03-02	$3.06	$3.06	$2.94	$3.01	$3.01	424,912
2022-03-01	$3.04	$3.17	$2.98	$3.03	$3.03	695,113
2022-02-28	$3.01	$3.11	$2.97	$3.10	$3.10	775,801
2022-02-25	$3.17	$3.22	$2.91	$3.07	$3.07	1,374,885
2022-02-24	$3.10	$3.62	$3.01	$3.54	$3.54	1,456,864
2022-02-23	$3.70	$3.74	$3.31	$3.35	$3.35	1,125,700
2022-02-22	$3.47	$3.69	$3.40	$3.66	$3.66	1,154,215
2022-02-18	$3.61	$3.87	$3.33	$3.76	$3.76	4,142,813
2022-02-17	$3.91	$4.27	$3.65	$3.76	$3.76	72,747,048
2022-02-16	$3.30	$3.34	$3.18	$3.27	$3.27	3,205,519
2022-02-15	$3.26	$3.34	$3.19	$3.30	$3.30	242,652
2022-02-14	$3.14	$3.29	$3.12	$3.15	$3.15	212,581
2022-02-11	$3.30	$3.44	$3.14	$3.18	$3.18	300,777
2022-02-10	$3.34	$3.49	$3.28	$3.32	$3.32	312,532
2022-02-09	$3.29	$3.40	$3.21	$3.38	$3.38	471,786
2022-02-08	$3.20	$3.30	$3.15	$3.27	$3.27	190,907
2022-02-07	$3.17	$3.34	$3.12	$3.19	$3.19	400,365
2022-02-04	$3.06	$3.23	$3.01	$3.21	$3.21	264,567
2022-02-03	$3.04	$3.16	$3.01	$3.05	$3.05	216,165
2022-02-02	$3.20	$3.28	$3.07	$3.11	$3.11	430,415
2022-02-01	$3.23	$3.27	$3.11	$3.16	$3.16	527,857
2022-01-31	$3.05	$3.23	$3.03	$3.22	$3.22	284,388
2022-01-28	$2.90	$3.06	$2.83	$3.06	$3.06	261,260
2022-01-27	$3.06	$3.14	$2.88	$2.91	$2.91	311,163
2022-01-26	$3.22	$3.24	$2.98	$3.06	$3.06	400,421
2022-01-25	$3.04	$3.23	$2.90	$3.12	$3.12	644,415
2022-01-24	$2.99	$3.14	$2.81	$3.11	$3.11	760,964
2022-01-21	$3.21	$3.28	$3.07	$3.13	$3.13	450,682
2022-01-20	$3.35	$3.53	$3.24	$3.26	$3.26	520,180
2022-01-19	$3.43	$3.50	$3.30	$3.34	$3.34	417,089
2022-01-18	$3.46	$3.59	$3.38	$3.43	$3.43	566,716
2022-01-14	$3.45	$3.65	$3.40	$3.60	$3.60	842,757
2022-01-13	$3.89	$3.92	$3.54	$3.57	$3.57	1,570,281
2022-01-12	$3.85	$3.91	$3.65	$3.77	$3.77	2,491,077
2022-01-11	$3.62	$3.97	$3.58	$3.88	$3.88	2,283,469
2022-01-10	$4.22	$4.25	$3.61	$3.67	$3.67	5,769,739
2022-01-07	$4.32	$5.00	$4.12	$4.53	$4.53	80,591,737
2022-01-06	$3.45	$3.59	$3.28	$3.45	$3.45	5,405,549
2022-01-05	$3.74	$3.75	$3.38	$3.38	$3.38	466,105
2022-01-04	$3.81	$3.86	$3.59	$3.75	$3.75	287,435
2022-01-03	$3.73	$3.92	$3.66	$3.87	$3.87	415,307
2021-12-31	$3.93	$4.13	$3.66	$3.71	$3.71	623,652
2021-12-30	$3.80	$4.05	$3.80	$3.90	$3.90	442,750
2021-12-29	$3.93	$4.05	$3.70	$3.84	$3.84	813,767
2021-12-28	$4.29	$4.44	$3.80	$3.90	$3.90	1,587,268
2021-12-27	$4.30	$5.28	$4.20	$4.33	$4.33	4,013,887
2021-12-23	$4.48	$4.48	$4.27	$4.30	$4.30	385,166
2021-12-22	$4.35	$4.59	$4.31	$4.38	$4.38	478,303
2021-12-21	$4.10	$4.70	$4.10	$4.52	$4.52	1,054,131
2021-12-20	$4.25	$4.32	$3.95	$4.10	$4.10	829,940
2021-12-17	$4.24	$4.51	$4.19	$4.35	$4.35	308,259
2021-12-16	$4.71	$4.75	$4.23	$4.33	$4.33	455,400
2021-12-15	$4.55	$4.74	$4.40	$4.70	$4.70	322,051
2021-12-14	$4.57	$4.67	$4.46	$4.57	$4.57	562,065
2021-12-13	$4.74	$4.85	$4.50	$4.62	$4.62	384,453
2021-12-10	$5.04	$5.14	$4.75	$4.81	$4.81	484,073
2021-12-09	$5.22	$5.60	$4.95	$5.04	$5.04	914,387
2021-12-08	$5.02	$5.45	$4.95	$5.29	$5.29	781,844
2021-12-07	$5.06	$5.35	$4.94	$5.07	$5.07	811,739
2021-12-06	$4.62	$5.05	$4.32	$4.90	$4.90	1,058,861
2021-12-03	$4.99	$5.04	$4.61	$4.68	$4.68	576,730
2021-12-02	$4.80	$5.09	$4.66	$4.98	$4.98	494,698
2021-12-01	$5.20	$5.59	$4.72	$4.77	$4.77	1,968,409
2021-11-30	$5.25	$5.39	$5.03	$5.17	$5.17	624,063
2021-11-29	$5.36	$5.50	$5.08	$5.39	$5.39	477,513
2021-11-26	$5.30	$5.44	$5.10	$5.31	$5.31	627,578
2021-11-24	$5.27	$5.67	$5.20	$5.65	$5.65	922,246
2021-11-23	$5.27	$5.48	$5.06	$5.31	$5.31	535,231
2021-11-22	$5.54	$5.55	$5.12	$5.39	$5.39	873,773
2021-11-19	$5.58	$5.61	$5.35	$5.45	$5.45	525,242
2021-11-18	$5.90	$5.99	$5.40	$5.54	$5.54	898,758
2021-11-17	$6.07	$6.12	$5.81	$5.89	$5.89	820,682
2021-11-16	$6.00	$6.34	$5.90	$6.11	$6.11	1,123,983
2021-11-15	$6.26	$6.32	$6.02	$6.03	$6.03	611,933
2021-11-12	$6.16	$6.75	$6.02	$6.34	$6.34	1,149,975
2021-11-11	$6.07	$6.25	$6.04	$6.11	$6.11	550,649
2021-11-10	$6.28	$6.64	$6.00	$6.03	$6.03	1,386,688
2021-11-09	$6.60	$6.83	$6.30	$6.38	$6.38	933,683
2021-11-08	$7.38	$7.40	$6.51	$6.63	$6.63	3,953,965
2021-11-05	$6.05	$8.12	$5.69	$7.37	$7.37	13,660,041
2021-11-04	$6.51	$6.64	$6.25	$6.32	$6.32	797,654
2021-11-03	$6.20	$6.74	$6.20	$6.53	$6.53	743,379
2021-11-02	$6.46	$6.50	$6.09	$6.26	$6.26	706,470
2021-11-01	$6.32	$6.60	$6.31	$6.53	$6.53	545,645
2021-10-29	$6.45	$6.55	$6.29	$6.30	$6.30	363,083
2021-10-28	$6.24	$6.62	$6.21	$6.51	$6.51	568,314
2021-10-27	$6.37	$6.49	$6.20	$6.26	$6.26	529,005
2021-10-26	$6.90	$6.93	$6.32	$6.41	$6.41	837,286
2021-10-25	$6.41	$6.99	$6.31	$6.92	$6.92	716,543
2021-10-22	$6.77	$6.87	$6.35	$6.56	$6.56	1,244,480
2021-10-21	$7.31	$7.65	$7.05	$7.07	$7.07	1,152,598
2021-10-20	$7.37	$7.50	$7.27	$7.38	$7.38	704,863
2021-10-19	$7.51	$7.58	$7.20	$7.53	$7.53	822,074
2021-10-18	$7.34	$7.64	$7.26	$7.43	$7.43	778,363
2021-10-15	$7.36	$7.51	$7.20	$7.47	$7.47	907,003
2021-10-14	$7.75	$7.80	$7.13	$7.36	$7.36	2,088,836
2021-10-13	$7.43	$7.72	$7.26	$7.65	$7.65	1,072,448
2021-10-12	$7.88	$8.18	$7.44	$7.46	$7.46	1,414,139
2021-10-11	$7.90	$8.32	$7.81	$7.94	$7.94	1,260,130
2021-10-08	$8.06	$8.19	$7.70	$7.94	$7.94	1,319,313
2021-10-07	$7.95	$8.60	$7.82	$8.10	$8.10	3,007,494
2021-10-06	$7.58	$8.18	$7.32	$7.90	$7.90	2,630,802
2021-10-05	$7.78	$8.20	$7.68	$7.89	$7.89	1,334,550
2021-10-04	$8.34	$8.34	$7.65	$7.81	$7.81	2,107,829
2021-10-01	$8.99	$8.99	$8.27	$8.57	$8.57	1,848,795
2021-09-30	$8.23	$9.46	$8.22	$9.12	$9.12	5,334,450
2021-09-29	$9.30	$9.30	$8.28	$8.36	$8.36	4,303,164
2021-09-28	$9.98	$10.37	$9.25	$9.36	$9.36	6,339,836
2021-09-27	$10.02	$11.15	$9.52	$10.50	$10.50	21,574,744
2021-09-24	$8.38	$11.42	$8.22	$10.21	$10.21	77,131,703
2021-09-23	$8.05	$8.68	$7.54	$8.54	$8.54	19,136,263
2021-09-22	$10.58	$10.88	$8.43	$9.21	$9.21	144,717,524
2021-09-21	$5.20	$5.73	$5.10	$5.69	$5.69	20,562,706
2021-09-20	$5.42	$5.46	$4.97	$5.06	$5.06	1,192,212
2021-09-17	$5.69	$5.95	$5.61	$5.66	$5.66	2,223,289
2021-09-16	$5.56	$5.73	$5.38	$5.54	$5.54	700,606
2021-09-15	$5.38	$5.73	$5.25	$5.59	$5.59	810,115
2021-09-14	$5.67	$5.77	$5.38	$5.40	$5.40	702,420
2021-09-13	$5.85	$5.91	$5.46	$5.71	$5.71	1,043,748
2021-09-10	$6.10	$6.21	$5.80	$5.80	$5.80	955,660
2021-09-09	$5.91	$6.23	$5.91	$6.08	$6.08	1,162,158
2021-09-08	$6.10	$6.14	$5.72	$5.90	$5.90	1,407,272
2021-09-07	$5.95	$6.28	$5.95	$6.21	$6.21	1,498,681
2021-09-03	$6.27	$6.28	$5.80	$5.93	$5.93	2,040,412
2021-09-02	$6.44	$6.56	$6.20	$6.27	$6.27	2,006,738
2021-09-01	$6.48	$6.67	$6.27	$6.35	$6.35	2,614,578
2021-08-31	$6.39	$6.77	$6.25	$6.66	$6.66	3,326,026
2021-08-30	$6.96	$7.44	$6.26	$6.39	$6.39	5,690,246
2021-08-27	$5.78	$7.80	$5.77	$6.92	$6.92	27,043,307
2021-08-26	$5.90	$6.28	$5.55	$5.75	$5.75	3,219,110
2021-08-25	$5.55	$6.17	$5.45	$5.92	$5.92	3,831,101
2021-08-24	$5.80	$6.19	$5.38	$5.55	$5.55	4,704,583
2021-08-23	$5.23	$5.78	$5.15	$5.75	$5.75	4,558,580
2021-08-20	$5.69	$5.85	$5.11	$5.49	$5.49	21,033,763
2021-08-19	$5.10	$5.38	$4.71	$4.81	$4.81	5,367,902
2021-08-18	$5.10	$6.08	$4.93	$5.18	$5.18	9,437,630
2021-08-17	$5.15	$5.23	$4.91	$5.11	$5.11	1,384,350
2021-08-16	$5.12	$5.48	$4.89	$5.24	$5.24	2,475,351
2021-08-13	$5.53	$5.61	$5.00	$5.18	$5.18	2,881,818
2021-08-12	$5.67	$5.82	$5.41	$5.67	$5.67	1,602,627
2021-08-11	$5.84	$5.92	$5.51	$5.63	$5.63	2,000,374
2021-08-10	$6.10	$6.16	$5.74	$5.81	$5.81	2,728,338
2021-08-09	$5.98	$6.55	$5.82	$5.98	$5.98	4,589,147
2021-08-06	$6.13	$6.27	$5.81	$5.87	$5.87	2,861,994
2021-08-05	$5.98	$6.59	$5.75	$6.15	$6.15	5,639,410
2021-08-04	$6.55	$6.55	$5.72	$5.97	$5.97	3,645,959
2021-08-03	$6.82	$7.04	$6.41	$6.68	$6.68	4,468,165
2021-08-02	$7.14	$7.49	$6.89	$7.13	$7.13	7,160,625
2021-07-30	$6.36	$9.50	$6.19	$8.28	$8.28	58,358,677
2021-07-29	$6.94	$7.15	$6.43	$6.46	$6.46	2,319,411
2021-07-28	$6.97	$7.90	$6.66	$6.90	$6.90	7,622,994
2021-07-27	$7.20	$7.28	$6.31	$6.86	$6.86	3,546,211
2021-07-26	$7.35	$7.40	$6.94	$7.19	$7.19	3,722,632
2021-07-23	$8.53	$9.15	$7.70	$7.84	$7.84	8,102,448
2021-07-22	$10.06	$10.55	$8.38	$8.49	$8.49	10,137,230
2021-07-21	$8.00	$11.98	$7.85	$9.75	$9.75	46,195,090
2021-07-20	$8.38	$8.40	$7.50	$7.85	$7.85	5,644,760
2021-07-19	$8.29	$9.41	$7.66	$8.16	$8.16	11,945,316
2021-07-16	$10.78	$10.90	$8.70	$8.78	$8.78	11,114,382
2021-07-15	$12.16	$12.46	$9.65	$9.97	$9.97	8,195,755
2021-07-14	$14.23	$15.00	$12.76	$13.67	$13.67	5,661,975
2021-07-13	$15.51	$17.96	$14.15	$14.41	$14.41	12,152,365
2021-07-12	$17.31	$17.50	$13.80	$14.45	$14.45	6,108,009
2021-07-09	$19.03	$20.95	$16.78	$17.36	$17.36	8,983,310
2021-07-08	$16.34	$20.90	$15.60	$17.66	$17.66	17,715,847
2021-07-07	$20.01	$21.48	$17.40	$19.24	$19.24	20,753,356
2021-07-06	$27.16	$27.26	$21.55	$24.14	$24.14	44,787,592
2021-07-02	$21.48	$25.60	$18.88	$20.29	$20.29	121,334,014
2021-07-01	$11.86	$19.95	$11.52	$15.08	$15.08	160,247,404
2021-06-30	$13.23	$13.47	$10.20	$10.73	$10.73	56,182,339
2021-06-29	$9.33	$18.82	$8.31	$17.30	$17.30	346,513,863
2021-06-28	$5.41	$7.52	$4.97	$7.50	$7.50	263,939,270
2021-06-25	$2.98	$4.39	$2.85	$3.81	$3.81	72,703,733
2021-06-24	$3.01	$3.81	$2.56	$3.51	$3.51	192,046,054
2021-06-23	$1.75	$1.77	$1.67	$1.71	$1.71	15,332,020
2021-06-22	$1.57	$1.73	$1.57	$1.68	$1.68	1,433,348
2021-06-21	$1.63	$1.69	$1.57	$1.57	$1.57	501,244
2021-06-18	$1.59	$1.67	$1.55	$1.64	$1.64	370,946
2021-06-17	$1.64	$1.65	$1.58	$1.60	$1.60	202,234
2021-06-16	$1.58	$1.72	$1.54	$1.64	$1.64	1,045,321
2021-06-15	$1.62	$1.65	$1.54	$1.54	$1.54	184,198
2021-06-14	$1.67	$1.69	$1.63	$1.65	$1.65	107,802
2021-06-11	$1.60	$1.67	$1.60	$1.66	$1.66	291,913
2021-06-10	$1.60	$1.73	$1.56	$1.64	$1.64	940,925
2021-06-09	$1.62	$1.67	$1.56	$1.60	$1.60	508,150
2021-06-08	$1.67	$1.67	$1.58	$1.58	$1.58	258,958
2021-06-07	$1.66	$1.69	$1.62	$1.65	$1.65	205,382
2021-06-04	$1.61	$1.69	$1.60	$1.62	$1.62	207,191
2021-06-03	$1.61	$1.63	$1.57	$1.61	$1.61	147,564
2021-06-02	$1.58	$1.63	$1.58	$1.60	$1.60	97,014
2021-06-01	$1.60	$1.61	$1.56	$1.59	$1.59	109,859
2021-05-28	$1.64	$1.65	$1.57	$1.59	$1.59	77,057
2021-05-27	$1.59	$1.62	$1.56	$1.62	$1.62	151,488
2021-05-26	$1.57	$1.61	$1.53	$1.58	$1.58	141,417
2021-05-25	$1.60	$1.60	$1.53	$1.54	$1.54	99,711
2021-05-24	$1.54	$1.63	$1.52	$1.60	$1.60	279,864
2021-05-21	$1.58	$1.60	$1.52	$1.55	$1.55	76,830
2021-05-20	$1.55	$1.62	$1.52	$1.56	$1.56	71,600
2021-05-19	$1.60	$1.65	$1.53	$1.55	$1.55	284,155
2021-05-18	$1.54	$1.61	$1.53	$1.55	$1.55	168,836
2021-05-17	$1.42	$1.58	$1.37	$1.51	$1.51	406,905
2021-05-14	$1.39	$1.43	$1.37	$1.41	$1.41	148,163
2021-05-13	$1.43	$1.47	$1.34	$1.37	$1.37	273,436
2021-05-12	$1.45	$1.48	$1.40	$1.42	$1.42	118,180
2021-05-11	$1.42	$1.48	$1.37	$1.46	$1.46	134,831
2021-05-10	$1.58	$1.59	$1.46	$1.48	$1.48	224,453
2021-05-07	$1.50	$1.63	$1.49	$1.59	$1.59	282,913
2021-05-06	$1.58	$1.63	$1.49	$1.51	$1.51	360,144
2021-05-05	$1.64	$1.65	$1.58	$1.59	$1.59	124,357
2021-05-04	$1.61	$1.67	$1.51	$1.64	$1.64	466,894
2021-05-03	$1.79	$1.97	$1.61	$1.61	$1.61	4,123,450
2021-04-30	$1.69	$1.83	$1.67	$1.79	$1.79	1,379,621
2021-04-29	$1.64	$1.70	$1.61	$1.69	$1.69	154,961
2021-04-28	$1.65	$1.65	$1.60	$1.62	$1.62	98,243
2021-04-27	$1.62	$1.64	$1.56	$1.64	$1.64	110,659
2021-04-26	$1.54	$1.62	$1.52	$1.62	$1.62	166,677
2021-04-23	$1.48	$1.56	$1.48	$1.55	$1.55	120,010
2021-04-22	$1.61	$1.61	$1.48	$1.51	$1.51	154,214
2021-04-21	$1.50	$1.57	$1.49	$1.55	$1.55	98,171
2021-04-20	$1.50	$1.54	$1.50	$1.50	$1.50	204,869
2021-04-19	$1.59	$1.59	$1.51	$1.54	$1.54	407,409
2021-04-16	$1.55	$1.58	$1.51	$1.52	$1.52	342,405
2021-04-15	$1.62	$1.68	$1.57	$1.64	$1.64	856,224
2021-04-14	$1.71	$1.73	$1.62	$1.62	$1.62	171,632
2021-04-13	$1.63	$1.74	$1.62	$1.71	$1.71	268,172
2021-04-12	$1.71	$1.72	$1.62	$1.63	$1.63	271,249
2021-04-09	$1.75	$1.75	$1.70	$1.72	$1.72	181,315
2021-04-08	$1.77	$1.82	$1.72	$1.76	$1.76	367,929
2021-04-07	$1.85	$1.86	$1.74	$1.78	$1.78	817,107
2021-04-06	$1.91	$1.91	$1.80	$1.85	$1.85	230,080
2021-04-05	$1.86	$1.92	$1.78	$1.92	$1.92	396,460
2021-04-01	$1.78	$1.87	$1.76	$1.83	$1.83	189,103
2021-03-31	$1.72	$1.80	$1.70	$1.78	$1.78	308,763
2021-03-30	$1.77	$1.78	$1.67	$1.67	$1.67	162,669
2021-03-29	$1.80	$1.82	$1.75	$1.77	$1.77	108,077
2021-03-26	$1.80	$1.86	$1.75	$1.84	$1.84	191,869
2021-03-25	$1.70	$1.81	$1.60	$1.76	$1.76	289,170
2021-03-24	$2.01	$2.01	$1.76	$1.76	$1.76	565,848
2021-03-23	$2.04	$2.05	$1.92	$2.01	$2.01	789,975
2021-03-22	$1.96	$2.07	$1.95	$2.01	$2.01	649,816
2021-03-19	$1.94	$2.02	$1.87	$1.96	$1.96	451,281
2021-03-18	$1.94	$2.02	$1.91	$1.92	$1.92	367,960
2021-03-17	$1.91	$2.05	$1.85	$2.00	$2.00	420,525
2021-03-16	$2.01	$2.01	$1.92	$1.92	$1.92	671,062
2021-03-15	$2.01	$2.05	$1.87	$1.99	$1.99	761,878
2021-03-12	$1.85	$2.04	$1.85	$1.99	$1.99	457,642
2021-03-11	$1.84	$1.95	$1.83	$1.94	$1.94	637,168
2021-03-10	$1.81	$1.86	$1.75	$1.83	$1.83	719,522
2021-03-09	$1.74	$1.85	$1.68	$1.77	$1.77	1,434,017
2021-03-08	$1.63	$1.81	$1.60	$1.64	$1.64	2,146,493
2021-03-05	$1.59	$1.65	$1.42	$1.65	$1.65	752,369
2021-03-04	$1.78	$1.79	$1.50	$1.57	$1.57	1,865,084
2021-03-03	$1.95	$2.02	$1.78	$1.79	$1.79	1,946,445
2021-03-02	$2.07	$2.18	$1.93	$1.95	$1.95	3,772,818
2021-03-01	$2.07	$2.19	$2.04	$2.07	$2.07	2,410,800
2021-02-26	$2.00	$2.23	$1.97	$1.99	$1.99	1,945,337
2021-02-25	$2.49	$2.49	$2.30	$2.33	$2.33	2,595,341
2021-02-24	$2.15	$2.66	$2.13	$2.49	$2.49	4,317,838
2021-02-23	$2.34	$2.34	$2.01	$2.12	$2.12	1,435,957
2021-02-22	$2.60	$2.66	$2.40	$2.41	$2.41	1,334,828
2021-02-19	$2.79	$2.84	$2.60	$2.63	$2.63	955,979
2021-02-18	$2.60	$2.96	$2.60	$2.76	$2.76	1,652,656
2021-02-17	$2.79	$2.82	$2.57	$2.62	$2.62	1,385,110
2021-02-16	$2.58	$3.20	$2.53	$2.83	$2.83	9,573,469
2021-02-12	$2.55	$2.56	$2.46	$2.52	$2.52	1,137,412
2021-02-11	$2.75	$2.78	$2.51	$2.54	$2.54	1,763,970
2021-02-10	$3.10	$3.10	$2.51	$2.71	$2.71	3,180,247
2021-02-09	$2.76	$3.27	$2.68	$3.06	$3.06	3,892,937
2021-02-08	$2.86	$2.92	$2.65	$2.82	$2.82	1,947,414
2021-02-05	$2.39	$3.09	$2.35	$2.78	$2.78	10,343,927
2021-02-04	$2.25	$2.38	$2.24	$2.33	$2.33	924,506
2021-02-03	$2.22	$2.27	$2.16	$2.23	$2.23	525,122
2021-02-02	$2.24	$2.24	$2.10	$2.20	$2.20	468,467
2021-02-01	$2.21	$2.24	$2.11	$2.18	$2.18	774,083
2021-01-29	$2.08	$2.24	$2.06	$2.16	$2.16	1,490,199
2021-01-28	$2.10	$2.15	$2.01	$2.05	$2.05	831,361
2021-01-27	$2.15	$2.24	$1.97	$2.07	$2.07	1,524,191
2021-01-26	$2.18	$2.32	$2.14	$2.19	$2.19	1,270,000
2021-01-25	$2.27	$2.28	$2.06	$2.16	$2.16	968,686
2021-01-22	$2.26	$2.28	$2.18	$2.26	$2.26	762,741
2021-01-21	$2.34	$2.55	$2.27	$2.27	$2.27	1,949,572
2021-01-20	$2.14	$2.27	$2.14	$2.22	$2.22	545,067
2021-01-19	$2.11	$2.25	$2.08	$2.20	$2.20	626,311
2021-01-15	$2.15	$2.21	$2.06	$2.08	$2.08	662,702
2021-01-14	$2.29	$2.29	$2.09	$2.18	$2.18	761,972
2021-01-13	$2.40	$2.42	$2.11	$2.25	$2.25	1,334,805
2021-01-12	$2.15	$2.49	$2.10	$2.43	$2.43	2,716,407
2021-01-11	$2.10	$2.30	$2.00	$2.15	$2.15	1,602,670
2021-01-08	$2.14	$2.14	$2.05	$2.10	$2.10	795,481
2021-01-07	$2.05	$2.08	$2.02	$2.05	$2.05	305,713
2021-01-06	$2.00	$2.20	$1.97	$2.01	$2.01	1,645,553
2021-01-05	$1.99	$2.02	$1.96	$1.99	$1.99	290,735
2021-01-04	$2.01	$2.08	$1.96	$1.99	$1.99	310,372
2020-12-31	$2.14	$2.14	$2.01	$2.02	$2.02	302,612
2020-12-30	$2.11	$2.15	$2.05	$2.11	$2.11	593,923
2020-12-29	$2.05	$2.11	$2.01	$2.08	$2.08	993,625
2020-12-28	$2.06	$2.10	$1.98	$2.01	$2.01	462,674
2020-12-24	$2.05	$2.14	$2.01	$2.03	$2.03	621,620
2020-12-23	$1.98	$2.05	$1.95	$2.02	$2.02	638,671
2020-12-22	$2.07	$2.14	$1.92	$2.03	$2.03	881,620
2020-12-21	$2.00	$2.35	$1.95	$2.09	$2.09	2,630,153
2020-12-18	$1.93	$2.05	$1.89	$2.00	$2.00	781,937
2020-12-17	$1.92	$1.95	$1.88	$1.94	$1.94	197,773
2020-12-16	$1.92	$1.93	$1.81	$1.89	$1.89	196,666
2020-12-15	$1.89	$1.98	$1.78	$1.91	$1.91	803,399
2020-12-14	$1.98	$1.99	$1.86	$1.88	$1.88	491,859
2020-12-11	$1.92	$2.01	$1.89	$1.98	$1.98	485,239
2020-12-10	$1.95	$1.99	$1.89	$1.91	$1.91	534,467
2020-12-09	$2.07	$2.12	$1.90	$1.97	$1.97	1,146,061
2020-12-08	$2.15	$2.21	$2.07	$2.10	$2.10	974,882
2020-12-07	$2.27	$2.40	$2.18	$2.22	$2.22	1,905,923
2020-12-04	$2.09	$2.25	$2.03	$2.24	$2.24	3,372,666
2020-12-03	$2.06	$2.11	$2.03	$2.08	$2.08	393,393
2020-12-02	$2.15	$2.15	$2.04	$2.07	$2.07	586,279
2020-12-01	$2.17	$2.27	$2.15	$2.19	$2.19	852,594
2020-11-30	$2.25	$2.27	$2.04	$2.12	$2.12	977,730
2020-11-27	$2.25	$2.26	$2.13	$2.22	$2.22	638,073
2020-11-25	$2.30	$2.31	$2.10	$2.14	$2.14	1,107,668
2020-11-24	$2.45	$2.45	$2.19	$2.24	$2.24	2,342,062
2020-11-23	$2.15	$2.18	$2.02	$2.13	$2.13	941,909
2020-11-20	$1.99	$2.22	$1.99	$2.07	$2.07	1,675,751
2020-11-19	$2.05	$2.06	$1.96	$1.99	$1.99	667,372
2020-11-18	$2.11	$2.20	$1.97	$2.07	$2.07	1,332,792
2020-11-17	$1.78	$2.37	$1.78	$2.14	$2.14	7,841,274
2020-11-16	$1.83	$1.85	$1.67	$1.81	$1.81	754,223
2020-11-13	$1.84	$1.89	$1.81	$1.84	$1.84	429,619
2020-11-12	$1.95	$1.96	$1.82	$1.88	$1.88	358,730
2020-11-11	$2.01	$2.06	$1.89	$1.89	$1.89	552,675
2020-11-10	$1.95	$2.13	$1.95	$2.07	$2.07	973,139
2020-11-09	$2.00	$2.05	$1.80	$2.01	$2.01	1,527,767
2020-11-06	$2.30	$2.30	$2.06	$2.09	$2.09	1,503,446
2020-11-05	$2.20	$2.80	$2.17	$2.59	$2.59	2,760,228
2020-11-04	$2.15	$2.28	$2.15	$2.22	$2.22	574,337
2020-11-03	$2.15	$2.27	$2.10	$2.15	$2.15	1,059,873
2020-11-02	$2.41	$2.43	$2.06	$2.08	$2.08	1,390,312
2020-10-30	$2.63	$2.69	$2.25	$2.47	$2.47	1,461,554
2020-10-29	$2.54	$3.09	$2.50	$2.62	$2.62	3,692,869
2020-10-28	$2.77	$2.86	$2.44	$2.48	$2.48	1,938,723
2020-10-27	$3.21	$3.60	$2.62	$2.86	$2.86	9,291,173
2020-10-26	$3.20	$4.33	$3.02	$3.37	$3.37	32,528,267
2020-10-23	$2.35	$4.70	$2.31	$3.45	$3.45	86,499,827
2020-10-22	$2.68	$3.13	$2.12	$2.12	$2.12	8,615,510
2020-10-21	$2.70	$5.70	$1.88	$3.76	$3.76	167,608,050
2020-10-20	$1.26	$1.66	$1.23	$1.51	$1.51	838,224
2020-10-19	$1.29	$1.30	$1.23	$1.26	$1.26	5,015
2020-10-16	$1.27	$1.30	$1.25	$1.29	$1.29	16,278
2020-10-15	$1.28	$1.29	$1.26	$1.27	$1.27	3,338
2020-10-14	$1.34	$1.34	$1.26	$1.26	$1.26	18,215
2020-10-13	$1.30	$1.32	$1.25	$1.32	$1.32	3,369
2020-10-12	$1.36	$1.36	$1.29	$1.32	$1.32	5,968
2020-10-09	$1.33	$1.37	$1.33	$1.35	$1.35	4,160
2020-10-08	$1.39	$1.39	$1.32	$1.33	$1.33	13,366
2020-10-07	$1.26	$1.37	$1.25	$1.36	$1.36	41,792
2020-10-06	$1.25	$1.28	$1.24	$1.25	$1.25	23,412
2020-10-05	$1.22	$1.28	$1.22	$1.27	$1.27	12,155
2020-10-02	$1.30	$1.30	$1.18	$1.27	$1.27	105,197
2020-10-01	$1.36	$1.36	$1.33	$1.33	$1.33	11,432
2020-09-30	$1.37	$1.37	$1.33	$1.33	$1.33	8,380
2020-09-29	$1.37	$1.37	$1.35	$1.35	$1.35	7,711
2020-09-28	$1.29	$1.37	$1.27	$1.37	$1.37	33,791
2020-09-25	$1.29	$1.30	$1.22	$1.28	$1.28	26,067
2020-09-24	$1.29	$1.29	$1.21	$1.23	$1.23	12,095
2020-09-23	$1.25	$1.31	$1.24	$1.30	$1.30	27,904
2020-09-22	$1.21	$1.26	$1.19	$1.26	$1.26	39,642
2020-09-21	$1.20	$1.24	$1.18	$1.24	$1.24	10,436
2020-09-18	$1.21	$1.23	$1.20	$1.21	$1.21	7,397
2020-09-17	$1.22	$1.25	$1.19	$1.24	$1.24	19,115
2020-09-16	$1.19	$1.26	$1.19	$1.23	$1.23	76,713
2020-09-15	$1.17	$1.23	$1.15	$1.21	$1.21	36,836
2020-09-14	$1.16	$1.16	$1.14	$1.14	$1.14	11,859
2020-09-11	$1.17	$1.21	$1.16	$1.16	$1.16	24,277
2020-09-10	$1.26	$1.27	$1.17	$1.19	$1.19	53,301
2020-09-09	$1.35	$1.36	$1.24	$1.27	$1.27	79,883
2020-09-08	$1.29	$1.36	$1.29	$1.35	$1.35	9,138
2020-09-04	$1.44	$1.44	$1.32	$1.32	$1.32	53,981
2020-09-03	$1.43	$1.46	$1.38	$1.44	$1.44	33,906
2020-09-02	$1.42	$1.47	$1.36	$1.41	$1.41	55,726
2020-09-01	$1.39	$1.41	$1.36	$1.41	$1.41	26,318
2020-08-31	$1.40	$1.40	$1.35	$1.36	$1.36	19,838
2020-08-28	$1.42	$1.51	$1.37	$1.41	$1.41	85,013
2020-08-27	$1.43	$1.44	$1.37	$1.39	$1.39	48,720
2020-08-26	$1.36	$1.44	$1.35	$1.43	$1.43	40,201
2020-08-25	$1.33	$1.37	$1.30	$1.34	$1.34	35,136
2020-08-24	$1.32	$1.36	$1.26	$1.34	$1.34	59,913
2020-08-21	$1.44	$1.44	$1.34	$1.38	$1.38	72,886
2020-08-20	$1.41	$1.47	$1.40	$1.44	$1.44	14,788
2020-08-19	$1.47	$1.47	$1.42	$1.44	$1.44	36,080
2020-08-18	$1.42	$1.45	$1.41	$1.45	$1.45	19,169
2020-08-17	$1.41	$1.48	$1.41	$1.45	$1.45	11,696
2020-08-14	$1.48	$1.49	$1.41	$1.43	$1.43	40,337
2020-08-13	$1.49	$1.58	$1.47	$1.48	$1.48	40,777
2020-08-12	$1.53	$1.58	$1.50	$1.52	$1.52	94,277
2020-08-11	$1.66	$1.66	$1.51	$1.54	$1.54	57,047
2020-08-10	$1.51	$1.80	$1.46	$1.63	$1.63	301,396
2020-08-07	$1.43	$1.70	$1.43	$1.51	$1.51	141,302
2020-08-06	$1.43	$1.60	$1.42	$1.46	$1.46	30,993
2020-08-05	$1.44	$1.50	$1.43	$1.43	$1.43	23,452
2020-08-04	$1.38	$1.49	$1.38	$1.47	$1.47	55,671
2020-08-03	$1.38	$1.42	$1.36	$1.40	$1.40	66,215
2020-07-31	$1.50	$1.50	$1.35	$1.41	$1.41	70,296
2020-07-30	$1.50	$1.61	$1.38	$1.42	$1.42	99,429
2020-07-29	$1.43	$1.57	$1.38	$1.50	$1.50	58,217
2020-07-28	$1.37	$1.42	$1.37	$1.39	$1.39	15,600
2020-07-27	$1.35	$1.40	$1.35	$1.38	$1.38	5,204
2020-07-24	$1.38	$1.40	$1.37	$1.38	$1.38	9,895
2020-07-23	$1.37	$1.42	$1.37	$1.39	$1.39	45,329
2020-07-22	$1.38	$1.43	$1.34	$1.37	$1.37	27,170
2020-07-21	$1.50	$1.57	$1.32	$1.39	$1.39	64,002
2020-07-20	$1.42	$1.59	$1.42	$1.50	$1.50	26,597
2020-07-17	$1.50	$1.50	$1.35	$1.45	$1.45	50,600
2020-07-16	$1.60	$1.60	$1.35	$1.51	$1.51	63,100
2020-07-15	$1.34	$1.67	$1.33	$1.59	$1.59	143,400
2020-07-14	$1.31	$1.34	$1.30	$1.34	$1.34	11,000
2020-07-13	$1.34	$1.34	$1.29	$1.31	$1.31	32,000
2020-07-10	$1.36	$1.37	$1.35	$1.35	$1.35	5,400
2020-07-09	$1.36	$1.37	$1.35	$1.36	$1.36	8,400
2020-07-08	$1.32	$1.37	$1.29	$1.35	$1.35	53,500
2020-07-07	$1.25	$1.33	$1.25	$1.29	$1.29	19,000
2020-07-06	$1.37	$1.37	$1.26	$1.29	$1.29	46,200
2020-07-02	$1.38	$1.42	$1.35	$1.37	$1.37	50,700
2020-07-01	$1.39	$1.43	$1.39	$1.41	$1.41	16,900
2020-06-30	$1.37	$1.42	$1.36	$1.42	$1.42	7,400
2020-06-29	$1.40	$1.46	$1.34	$1.38	$1.38	25,400
2020-06-26	$1.41	$1.43	$1.39	$1.42	$1.42	21,513
2020-06-25	$1.41	$1.46	$1.41	$1.45	$1.45	9,005
2020-06-24	$1.49	$1.49	$1.41	$1.43	$1.43	30,389
2020-06-23	$1.52	$1.60	$1.47	$1.50	$1.50	67,123
2020-06-22	$1.55	$1.58	$1.40	$1.52	$1.52	96,842
2020-06-19	$1.58	$1.73	$1.56	$1.62	$1.62	127,059
2020-06-18	$1.62	$1.80	$1.35	$1.65	$1.65	395,669
2020-06-17	$1.45	$1.49	$1.41	$1.42	$1.42	47,078
2020-06-16	$1.38	$1.44	$1.36	$1.39	$1.39	25,338
2020-06-15	$1.37	$1.38	$1.30	$1.34	$1.34	24,690
2020-06-12	$1.44	$1.44	$1.27	$1.32	$1.32	21,791
2020-06-11	$1.32	$1.41	$1.26	$1.39	$1.39	27,468
2020-06-10	$1.36	$1.42	$1.32	$1.37	$1.37	36,561
2020-06-09	$1.30	$1.38	$1.26	$1.32	$1.32	175,072
2020-06-08	$1.23	$1.30	$1.23	$1.29	$1.29	40,420
2020-06-05	$1.34	$1.37	$1.24	$1.25	$1.25	37,785
2020-06-04	$1.35	$1.44	$1.20	$1.27	$1.27	45,459
2020-06-03	$1.50	$1.52	$1.30	$1.33	$1.33	51,804
2020-06-02	$1.52	$1.52	$1.43	$1.46	$1.46	9,182
2020-06-01	$1.50	$1.54	$1.40	$1.52	$1.52	44,217
2020-05-29	$1.53	$1.55	$1.46	$1.49	$1.49	11,216
2020-05-28	$1.49	$1.58	$1.49	$1.50	$1.50	22,074
2020-05-27	$1.55	$1.60	$1.48	$1.58	$1.58	35,997
2020-05-26	$1.51	$1.55	$1.47	$1.54	$1.54	7,438
2020-05-22	$1.56	$1.56	$1.44	$1.51	$1.51	88,667
2020-05-21	$1.55	$1.60	$1.55	$1.56	$1.56	12,329
2020-05-20	$1.60	$1.60	$1.51	$1.59	$1.59	48,944
2020-05-19	$1.46	$1.56	$1.46	$1.52	$1.52	10,131
2020-05-18	$1.40	$1.51	$1.40	$1.46	$1.46	23,359
2020-05-15	$1.43	$1.57	$1.43	$1.48	$1.48	12,831
2020-05-14	$1.47	$1.55	$1.47	$1.51	$1.51	8,670
2020-05-13	$1.64	$1.68	$1.43	$1.68	$1.68	11,076
2020-05-12	$1.54	$1.65	$1.48	$1.61	$1.61	33,285
2020-05-11	$1.69	$1.69	$1.52	$1.57	$1.57	23,084
2020-05-08	$1.55	$1.70	$1.55	$1.67	$1.67	10,193
2020-05-07	$1.63	$1.72	$1.60	$1.68	$1.68	44,083
2020-05-06	$1.64	$1.72	$1.49	$1.64	$1.64	66,258
2020-05-05	$1.66	$1.70	$1.62	$1.65	$1.65	23,204
2020-05-04	$1.77	$1.77	$1.63	$1.66	$1.66	17,451
2020-05-01	$1.78	$1.80	$1.76	$1.80	$1.80	17,357
2020-04-30	$1.81	$1.88	$1.62	$1.81	$1.81	19,681
2020-04-29	$1.71	$1.90	$1.70	$1.83	$1.83	98,527
2020-04-28	$1.76	$1.79	$1.65	$1.71	$1.71	26,129
2020-04-27	$1.63	$1.84	$1.58	$1.74	$1.74	88,892
2020-04-24	$1.44	$1.63	$1.43	$1.63	$1.63	87,381
2020-04-23	$1.31	$1.58	$1.30	$1.48	$1.48	162,744
2020-04-22	$1.31	$1.35	$1.23	$1.35	$1.35	89,530
2020-04-21	$1.29	$1.32	$1.15	$1.31	$1.31	125,334
2020-04-20	$1.41	$1.42	$1.25	$1.28	$1.28	42,364
2020-04-17	$1.42	$1.49	$1.32	$1.41	$1.41	74,843
2020-04-16	$1.56	$1.63	$1.31	$1.41	$1.41	151,016
2020-04-15	$1.56	$1.56	$1.24	$1.50	$1.50	458,201
2020-04-14	$1.41	$3.35	$1.32	$1.41	$1.41	7,163,412
2020-04-13	$1.12	$1.32	$1.12	$1.30	$1.30	29,937
2020-04-09	$1.18	$1.22	$1.11	$1.15	$1.15	11,889
2020-04-08	$1.23	$1.23	$1.18	$1.18	$1.18	1,890
2020-04-07	$1.19	$1.24	$1.17	$1.18	$1.18	3,262
2020-04-06	$1.22	$1.42	$1.20	$1.22	$1.22	46,271
2020-04-03	$1.11	$1.16	$1.11	$1.11	$1.11	3,865
2020-04-02	$1.14	$1.24	$1.11	$1.11	$1.11	24,704
2020-04-01	$1.23	$1.24	$1.09	$1.24	$1.24	2,412
2020-03-31	$1.28	$1.35	$1.18	$1.22	$1.22	10,869
2020-03-30	$1.29	$1.32	$1.17	$1.27	$1.27	2,835
2020-03-27	$1.25	$1.27	$1.25	$1.27	$1.27	1,028
2020-03-26	$1.30	$1.31	$1.20	$1.26	$1.26	2,779
2020-03-25	$1.19	$1.28	$1.10	$1.24	$1.24	22,875
2020-03-24	$1.15	$1.24	$1.13	$1.20	$1.20	26,060
2020-03-23	$1.00	$1.16	$1.00	$1.10	$1.10	13,611
2020-03-20	$1.00	$1.04	$0.90	$0.95	$0.95	48,724
2020-03-19	$0.98	$0.98	$0.81	$0.97	$0.97	13,493
2020-03-18	$1.00	$1.17	$0.83	$0.95	$0.95	54,147
2020-03-17	$0.88	$1.07	$0.88	$1.00	$1.00	8,419
2020-03-16	$0.77	$1.16	$0.77	$0.87	$0.87	15,328
2020-03-13	$1.18	$1.25	$1.02	$1.13	$1.13	27,672
2020-03-12	$1.22	$1.29	$1.02	$1.22	$1.22	19,814
2020-03-11	$1.40	$1.40	$1.28	$1.31	$1.31	17,596
2020-03-10	$1.41	$1.49	$1.41	$1.45	$1.45	5,961
2020-03-09	$1.40	$1.49	$1.40	$1.44	$1.44	9,741
2020-03-06	$1.45	$1.57	$1.40	$1.51	$1.51	28,111
2020-03-05	$1.65	$1.73	$1.55	$1.55	$1.55	53,013
2020-03-04	$1.51	$1.73	$1.51	$1.68	$1.68	33,935
2020-03-03	$1.47	$1.53	$1.45	$1.51	$1.51	73,720
2020-03-02	$1.42	$1.44	$1.39	$1.43	$1.43	29,264
2020-02-28	$1.33	$1.45	$1.32	$1.41	$1.41	19,134
2020-02-27	$1.43	$1.47	$1.28	$1.37	$1.37	31,968
2020-02-26	$1.43	$1.43	$1.34	$1.37	$1.37	28,703
2020-02-25	$1.42	$1.43	$1.34	$1.39	$1.39	58,086
2020-02-24	$1.35	$1.43	$1.35	$1.42	$1.42	44,138
2020-02-21	$1.35	$1.40	$1.32	$1.34	$1.34	10,341
2020-02-20	$1.36	$1.42	$1.36	$1.40	$1.40	13,162
2020-02-19	$1.45	$1.45	$1.33	$1.37	$1.37	82,710
2020-02-18	$1.34	$1.43	$1.33	$1.43	$1.43	12,243
2020-02-14	$1.40	$1.40	$1.32	$1.35	$1.35	28,309
2020-02-13	$1.37	$1.46	$1.35	$1.40	$1.40	10,526
2020-02-12	$1.42	$1.47	$1.37	$1.37	$1.37	13,819
2020-02-11	$1.47	$1.51	$1.40	$1.40	$1.40	23,013
2020-02-10	$1.42	$1.44	$1.38	$1.44	$1.44	8,523
2020-02-07	$1.54	$1.54	$1.35	$1.36	$1.36	12,744
2020-02-06	$1.45	$1.53	$1.45	$1.51	$1.51	14,324
2020-02-05	$1.45	$1.47	$1.37	$1.46	$1.46	4,954
2020-02-04	$1.41	$1.50	$1.41	$1.45	$1.45	2,372
2020-02-03	$1.44	$1.49	$1.42	$1.47	$1.47	7,150
2020-01-31	$1.44	$1.45	$1.41	$1.45	$1.45	1,954
2020-01-30	$1.40	$1.53	$1.40	$1.45	$1.45	10,915
2020-01-29	$1.41	$1.41	$1.33	$1.41	$1.41	35,919
2020-01-28	$1.40	$1.41	$1.39	$1.39	$1.39	5,023
2020-01-27	$1.37	$1.41	$1.37	$1.40	$1.40	10,003
2020-01-24	$1.49	$1.50	$1.43	$1.44	$1.44	13,089
2020-01-23	$1.51	$1.55	$1.45	$1.50	$1.50	4,697
2020-01-22	$1.50	$1.55	$1.48	$1.51	$1.51	44,823
2020-01-21	$1.66	$1.66	$1.47	$1.50	$1.50	41,851
2020-01-17	$1.72	$1.72	$1.64	$1.64	$1.64	7,892
2020-01-16	$1.72	$1.72	$1.57	$1.63	$1.63	33,536
2020-01-15	$1.74	$1.74	$1.60	$1.60	$1.60	8,828
2020-01-14	$1.60	$1.72	$1.58	$1.69	$1.69	14,002
2020-01-13	$1.45	$1.60	$1.44	$1.57	$1.57	6,911
2020-01-10	$1.52	$1.65	$1.49	$1.60	$1.60	54,939
2020-01-09	$1.49	$1.61	$1.49	$1.54	$1.54	18,285
2020-01-08	$1.52	$1.58	$1.40	$1.44	$1.44	31,867
2020-01-07	$1.55	$1.59	$1.50	$1.53	$1.53	11,808
2020-01-06	$1.39	$1.54	$1.39	$1.54	$1.54	22,229
2020-01-03	$1.44	$1.51	$1.42	$1.42	$1.42	10,713
2020-01-02	$1.43	$1.47	$1.43	$1.44	$1.44	13,601
2019-12-31	$1.41	$1.46	$1.37	$1.38	$1.38	46,858
2019-12-30	$1.36	$1.44	$1.33	$1.37	$1.37	41,831
2019-12-27	$1.42	$1.48	$1.35	$1.35	$1.35	10,025
2019-12-26	$1.45	$1.49	$1.42	$1.44	$1.44	20,595
2019-12-24	$1.50	$1.50	$1.45	$1.46	$1.46	8,150
2019-12-23	$1.55	$1.65	$1.34	$1.48	$1.48	51,248
2019-12-20	$1.55	$1.69	$1.53	$1.59	$1.59	65,259
2019-12-19	$1.58	$1.59	$1.46	$1.55	$1.55	9,823
2019-12-18	$1.46	$1.56	$1.40	$1.56	$1.56	75,908
2019-12-17	$1.50	$1.59	$1.40	$1.46	$1.46	52,549
2019-12-16	$1.35	$1.50	$1.31	$1.49	$1.49	31,070
2019-12-13	$1.40	$1.40	$1.36	$1.37	$1.37	14,511
2019-12-12	$1.24	$1.40	$1.24	$1.33	$1.33	25,583
2019-12-11	$1.36	$1.37	$1.23	$1.27	$1.27	22,788
2019-12-10	$1.41	$1.46	$1.28	$1.30	$1.30	75,576
2019-12-09	$1.45	$1.51	$1.42	$1.46	$1.46	15,598
2019-12-06	$1.58	$1.59	$1.45	$1.50	$1.50	6,058
2019-12-05	$1.49	$1.51	$1.41	$1.51	$1.51	6,452
2019-12-04	$1.56	$1.60	$1.51	$1.51	$1.51	2,516
2019-12-03	$1.56	$1.61	$1.54	$1.60	$1.60	10,441
2019-12-02	$1.44	$1.63	$1.44	$1.63	$1.63	25,940
2019-11-29	$1.55	$1.57	$1.39	$1.47	$1.47	23,704
2019-11-27	$1.33	$1.53	$1.33	$1.49	$1.49	26,818
2019-11-26	$1.53	$1.63	$1.50	$1.50	$1.50	59,168
2019-11-25	$1.65	$1.68	$1.55	$1.56	$1.56	33,966
2019-11-22	$1.76	$2.38	$1.65	$1.66	$1.66	229,424
2019-11-21	$1.74	$1.74	$1.73	$1.73	$1.73	2,392
2019-11-20	$1.78	$1.85	$1.68	$1.68	$1.68	10,146
2019-11-19	$1.85	$1.85	$1.77	$1.77	$1.77	11,385
2019-11-18	$1.84	$1.90	$1.78	$1.78	$1.78	12,010
2019-11-15	$1.93	$1.93	$1.79	$1.93	$1.93	3,971
2019-11-14	$1.77	$1.93	$1.77	$1.93	$1.93	8,004
2019-11-13	$1.84	$1.84	$1.80	$1.81	$1.81	8,320
2019-11-12	$1.92	$1.92	$1.86	$1.90	$1.90	5,026
2019-11-11	$1.83	$1.93	$1.83	$1.92	$1.92	13,657
2019-11-08	$1.90	$1.90	$1.81	$1.85	$1.85	16,288
2019-11-07	$1.90	$1.94	$1.90	$1.91	$1.91	42,515
2019-11-06	$1.85	$1.90	$1.83	$1.90	$1.90	21,686
2019-11-05	$1.95	$1.95	$1.89	$1.92	$1.92	31,335
2019-11-04	$1.99	$1.99	$1.84	$1.88	$1.88	20,453
2019-11-01	$2.00	$2.00	$1.91	$2.00	$2.00	12,624
2019-10-31	$2.04	$2.04	$1.97	$2.02	$2.02	20,961
2019-10-30	$2.04	$2.14	$2.01	$2.04	$2.04	12,630
2019-10-29	$2.08	$2.18	$2.05	$2.07	$2.07	3,161
2019-10-28	$2.19	$2.23	$2.06	$2.12	$2.12	7,966
2019-10-25	$2.29	$2.29	$2.20	$2.25	$2.25	6,339
2019-10-24	$2.20	$2.29	$1.97	$2.29	$2.29	10,326
2019-10-23	$2.24	$2.25	$2.19	$2.21	$2.21	2,122
2019-10-22	$2.20	$2.26	$2.13	$2.26	$2.26	3,774
2019-10-21	$2.19	$2.28	$2.13	$2.25	$2.25	4,595
2019-10-18	$2.20	$2.29	$2.12	$2.14	$2.14	8,358
2019-10-17	$2.22	$2.28	$2.19	$2.28	$2.28	4,551
2019-10-16	$2.13	$2.27	$2.13	$2.25	$2.25	11,758
2019-10-15	$2.14	$2.29	$2.11	$2.29	$2.29	5,644
2019-10-14	$2.20	$2.32	$2.18	$2.20	$2.20	8,329
2019-10-11	$2.17	$2.17	$2.09	$2.09	$2.09	477
2019-10-10	$2.13	$2.30	$2.06	$2.06	$2.06	2,034
2019-10-09	$2.21	$2.21	$2.12	$2.21	$2.21	11,637
2019-10-08	$2.22	$2.33	$2.10	$2.32	$2.32	15,741
2019-10-07	$2.35	$2.36	$2.14	$2.25	$2.25	9,024
2019-10-04	$2.02	$2.74	$2.02	$2.36	$2.36	15,584
2019-10-03	$2.41	$2.51	$2.20	$2.28	$2.28	13,912
2019-10-02	$2.71	$2.71	$2.40	$2.43	$2.43	12,922
2019-10-01	$2.56	$2.75	$2.21	$2.56	$2.56	49,856
2019-09-30	$2.67	$2.67	$2.55	$2.56	$2.56	952
2019-09-27	$2.54	$2.64	$2.54	$2.62	$2.62	7,555
2019-09-26	$2.66	$2.66	$2.56	$2.56	$2.56	3,778
2019-09-25	$2.60	$2.69	$2.55	$2.56	$2.56	12,672
2019-09-24	$2.60	$2.61	$2.51	$2.57	$2.57	24,563
2019-09-23	$2.53	$2.68	$2.40	$2.58	$2.58	8,908
2019-09-20	$2.51	$2.67	$2.51	$2.51	$2.51	8,427
2019-09-19	$2.68	$2.70	$2.50	$2.53	$2.53	10,277
2019-09-18	$2.61	$2.75	$2.60	$2.68	$2.68	18,760
2019-09-17	$2.71	$2.75	$2.37	$2.74	$2.74	6,728
2019-09-16	$2.75	$2.75	$2.63	$2.65	$2.65	4,417
2019-09-13	$2.63	$2.75	$2.59	$2.75	$2.75	8,854
2019-09-12	$2.52	$2.75	$2.37	$2.60	$2.60	13,957
2019-09-11	$2.33	$2.53	$2.29	$2.50	$2.50	12,377
2019-09-10	$2.49	$2.53	$2.40	$2.53	$2.53	25,293
2019-09-09	$2.45	$2.53	$2.45	$2.50	$2.50	1,898
2019-09-06	$2.49	$2.52	$2.24	$2.52	$2.52	5,140
2019-09-05	$2.37	$2.47	$2.33	$2.47	$2.47	5,410
2019-09-04	$2.51	$2.55	$2.40	$2.41	$2.41	2,947
2019-09-03	$2.24	$2.52	$2.24	$2.40	$2.40	21,284
2019-08-30	$2.73	$2.73	$2.48	$2.48	$2.48	3,927
2019-08-29	$2.61	$2.75	$2.41	$2.75	$2.75	39,507
2019-08-28	$2.63	$2.64	$2.38	$2.64	$2.64	3,204
2019-08-27	$2.75	$2.75	$2.59	$2.59	$2.59	13,777
2019-08-26	$2.80	$2.80	$2.54	$2.79	$2.79	4,364
2019-08-23	$2.74	$2.79	$2.65	$2.79	$2.79	23,441
2019-08-22	$2.65	$2.75	$2.64	$2.75	$2.75	28,464
2019-08-21	$2.47	$2.61	$2.47	$2.57	$2.57	12,421
2019-08-20	$2.54	$2.54	$2.45	$2.50	$2.50	8,845
2019-08-19	$2.45	$2.56	$2.06	$2.51	$2.51	12,533
2019-08-16	$2.15	$2.62	$2.15	$2.45	$2.45	86,956
2019-08-15	$2.28	$2.30	$2.17	$2.17	$2.17	17,434
2019-08-14	$2.23	$2.30	$2.18	$2.27	$2.27	28,108
2019-08-13	$2.05	$2.35	$2.02	$2.35	$2.35	52,691
2019-08-12	$2.03	$2.18	$2.02	$2.12	$2.12	64,009
2019-08-09	$1.98	$2.24	$1.98	$2.09	$2.09	92,427
2019-08-08	$2.03	$2.10	$1.85	$2.01	$2.01	27,259
2019-08-07	$1.90	$2.05	$1.88	$2.03	$2.03	25,261
2019-08-06	$1.96	$1.98	$1.91	$1.93	$1.93	9,275
2019-08-05	$2.11	$2.11	$1.90	$1.95	$1.95	18,854
2019-08-02	$1.86	$2.13	$1.82	$2.02	$2.02	57,571
2019-08-01	$2.01	$2.01	$1.77	$1.85	$1.85	48,013
2019-07-31	$2.01	$2.10	$1.98	$1.98	$1.98	30,571
2019-07-30	$2.09	$2.14	$2.01	$2.04	$2.04	93,063
2019-07-29	$2.16	$2.16	$2.07	$2.08	$2.08	40,381
2019-07-26	$2.20	$2.24	$2.14	$2.14	$2.14	18,384
2019-07-25	$2.28	$2.28	$2.20	$2.20	$2.20	2,576
2019-07-24	$2.19	$2.30	$2.19	$2.23	$2.23	13,018
2019-07-23	$2.23	$2.23	$2.12	$2.20	$2.20	9,542
2019-07-22	$2.20	$2.23	$2.18	$2.23	$2.23	4,382
2019-07-19	$2.13	$2.25	$2.13	$2.23	$2.23	4,389
2019-07-18	$2.35	$2.35	$2.11	$2.15	$2.15	17,771
2019-07-17	$2.25	$2.30	$2.20	$2.26	$2.26	2,838
2019-07-16	$2.32	$2.34	$2.11	$2.29	$2.29	59,572
2019-07-15	$2.38	$2.48	$2.32	$2.40	$2.40	13,623
2019-07-12	$2.45	$2.50	$2.33	$2.38	$2.38	8,285
2019-07-11	$2.36	$2.51	$2.32	$2.47	$2.47	6,543
2019-07-10	$2.47	$2.48	$2.37	$2.42	$2.42	13,690
2019-07-09	$2.54	$2.54	$2.42	$2.49	$2.49	20,496
2019-07-08	$2.47	$2.55	$2.47	$2.52	$2.52	22,875
2019-07-05	$2.55	$2.57	$2.46	$2.53	$2.53	2,328
2019-07-03	$2.58	$2.58	$2.34	$2.54	$2.54	21,718
2019-07-02	$2.58	$2.58	$2.49	$2.50	$2.50	8,685
2019-07-01	$2.60	$2.60	$2.42	$2.44	$2.44	12,251
2019-06-28	$2.43	$2.56	$2.41	$2.46	$2.46	77,124
2019-06-27	$2.46	$2.63	$2.42	$2.44	$2.44	20,114
2019-06-26	$2.65	$2.70	$2.41	$2.43	$2.43	22,081
2019-06-25	$2.64	$2.70	$2.61	$2.67	$2.67	41,261
2019-06-24	$2.52	$2.68	$2.51	$2.61	$2.61	40,791
2019-06-21	$2.68	$2.70	$2.50	$2.50	$2.50	3,553
2019-06-20	$2.65	$2.70	$2.58	$2.63	$2.63	16,182
2019-06-19	$2.63	$2.69	$2.50	$2.67	$2.67	17,243
2019-06-18	$2.49	$2.66	$2.49	$2.64	$2.64	12,378
2019-06-17	$2.54	$2.70	$2.42	$2.46	$2.46	17,639
2019-06-14	$2.52	$2.74	$2.48	$2.48	$2.48	66,211
2019-06-13	$2.64	$2.70	$2.52	$2.58	$2.58	97,132
2019-06-12	$2.50	$3.00	$2.38	$2.63	$2.63	221,834
2019-06-11	$2.41	$2.59	$2.41	$2.50	$2.50	85,247
2019-06-10	$2.45	$2.53	$2.30	$2.30	$2.30	36,750
2019-06-07	$2.34	$2.50	$2.20	$2.45	$2.45	45,407
2019-06-06	$2.42	$2.62	$2.30	$2.38	$2.38	352,058
2019-06-05	$2.56	$2.57	$2.42	$2.45	$2.45	35,192
2019-06-04	$2.44	$2.70	$2.44	$2.55	$2.55	29,209
2019-06-03	$2.44	$2.50	$2.36	$2.40	$2.40	32,933
2019-05-31	$2.50	$2.56	$2.36	$2.36	$2.36	49,440
2019-05-30	$2.68	$2.79	$2.50	$2.54	$2.54	159,868
2019-05-29	$2.80	$2.80	$2.61	$2.66	$2.66	54,576
2019-05-28	$2.96	$2.98	$2.78	$2.78	$2.78	37,158
2019-05-24	$2.99	$3.06	$2.90	$2.95	$2.95	15,881
2019-05-23	$3.00	$3.06	$2.88	$2.99	$2.99	28,784
2019-05-22	$2.91	$3.19	$2.91	$3.00	$3.00	24,498
2019-05-21	$2.97	$3.27	$2.97	$3.02	$3.02	35,748
2019-05-20	$3.40	$3.40	$2.90	$3.02	$3.02	123,595
2019-05-17	$3.63	$3.70	$3.35	$3.36	$3.36	47,761
2019-05-16	$3.77	$3.87	$3.47	$3.47	$3.47	98,150
2019-05-15	$3.83	$4.00	$3.83	$3.89	$3.89	66,073
2019-05-14	$3.94	$4.01	$3.85	$3.88	$3.88	79,281
2019-05-13	$4.06	$4.28	$3.94	$4.00	$4.00	67,814
2019-05-10	$4.48	$4.55	$4.00	$4.35	$4.35	136,339
2019-05-09	$5.61	$5.65	$5.41	$5.55	$5.55	36,926
2019-05-08	$5.64	$5.75	$5.60	$5.62	$5.62	18,978
2019-05-07	$5.73	$5.77	$5.60	$5.70	$5.70	10,786
2019-05-06	$5.51	$5.78	$5.51	$5.68	$5.68	19,706
2019-05-03	$5.50	$5.69	$5.47	$5.58	$5.58	15,600
2019-05-02	$5.10	$5.40	$5.10	$5.27	$5.27	40,665
2019-05-01	$5.00	$5.40	$5.00	$5.40	$5.40	57,528
2019-04-30	$5.13	$5.32	$4.92	$4.95	$4.95	30,667
2019-04-29	$5.16	$5.25	$5.06	$5.14	$5.14	11,604
2019-04-26	$5.20	$5.35	$5.05	$5.07	$5.07	15,278
2019-04-25	$5.35	$5.35	$5.16	$5.24	$5.24	7,868
2019-04-24	$5.07	$5.22	$5.05	$5.22	$5.22	5,354
2019-04-23	$4.92	$5.12	$4.92	$5.02	$5.02	8,416
2019-04-22	$4.84	$5.10	$4.84	$4.92	$4.92	12,009
2019-04-18	$4.87	$4.91	$4.79	$4.89	$4.89	7,639
2019-04-17	$4.81	$5.09	$4.78	$4.87	$4.87	21,518
2019-04-16	$4.84	$5.00	$4.80	$4.81	$4.81	51,513
2019-04-15	$4.85	$4.98	$4.71	$4.72	$4.72	11,664
2019-04-12	$4.98	$5.10	$4.80	$4.80	$4.80	40,232
2019-04-11	$5.04	$5.04	$4.87	$4.92	$4.92	25,477
2019-04-10	$5.11	$5.18	$4.90	$5.15	$5.15	29,037
2019-04-09	$4.72	$5.64	$4.72	$5.02	$5.02	355,927
2019-04-08	$4.40	$4.82	$4.40	$4.81	$4.81	37,348
2019-04-05	$4.42	$4.70	$4.40	$4.56	$4.56	21,603
2019-04-04	$4.70	$4.75	$4.42	$4.45	$4.45	48,532
2019-04-03	$4.75	$4.85	$4.58	$4.76	$4.76	49,848
2019-04-02	$4.65	$4.85	$4.43	$4.77	$4.77	107,873
2019-04-01	$4.57	$4.77	$4.57	$4.64	$4.64	40,822
2019-03-29	$4.46	$4.65	$4.40	$4.57	$4.57	91,467
2019-03-28	$4.34	$4.50	$4.34	$4.44	$4.44	38,035
2019-03-27	$4.39	$4.49	$4.36	$4.39	$4.39	32,572
2019-03-26	$4.45	$4.45	$4.24	$4.44	$4.44	31,930
2019-03-25	$4.26	$4.45	$4.23	$4.45	$4.45	56,849
2019-03-22	$4.24	$4.39	$4.23	$4.29	$4.29	24,324
2019-03-21	$4.28	$4.43	$4.21	$4.33	$4.33	16,609
2019-03-20	$4.29	$4.36	$4.13	$4.35	$4.35	50,007
2019-03-19	$4.20	$4.28	$4.16	$4.25	$4.25	40,882
2019-03-18	$4.04	$4.29	$4.04	$4.22	$4.22	71,489
2019-03-15	$4.20	$4.24	$4.01	$4.08	$4.08	45,843
2019-03-14	$4.21	$4.47	$4.00	$4.24	$4.24	157,349
2019-03-13	$4.09	$4.22	$4.08	$4.15	$4.15	32,200
2019-03-12	$4.01	$4.18	$3.99	$4.10	$4.10	93,434
2019-03-11	$3.93	$4.08	$3.90	$4.03	$4.03	29,939
2019-03-08	$3.80	$3.95	$3.74	$3.93	$3.93	40,919
2019-03-07	$3.89	$3.97	$3.83	$3.85	$3.85	33,809
2019-03-06	$4.10	$4.12	$3.80	$3.87	$3.87	91,769
2019-03-05	$4.18	$4.23	$4.00	$4.16	$4.16	71,970
2019-03-04	$4.05	$4.20	$4.05	$4.16	$4.16	30,401
2019-03-01	$4.11	$4.21	$4.07	$4.08	$4.08	46,020
2019-02-28	$4.13	$4.17	$4.00	$4.11	$4.11	27,721
2019-02-27	$4.17	$4.25	$4.00	$4.15	$4.15	56,832
2019-02-26	$4.25	$4.31	$4.18	$4.22	$4.22	31,106
2019-02-25	$4.42	$4.42	$4.16	$4.25	$4.25	158,358
2019-02-22	$4.05	$4.45	$3.98	$4.45	$4.45	270,622
2019-02-21	$4.00	$4.12	$3.87	$4.06	$4.06	140,516
2019-02-20	$4.50	$4.59	$3.80	$4.08	$4.08	437,655
2019-02-19	$4.49	$4.75	$4.43	$4.49	$4.49	325,767
2019-02-15	$4.70	$4.87	$4.27	$4.40	$4.40	1,013,449
2019-02-14	$6.31	$6.69	$6.19	$6.60	$6.60	432,167
2019-02-13	$6.50	$6.59	$6.11	$6.36	$6.36	94,902
2019-02-12	$6.30	$6.52	$6.19	$6.43	$6.43	168,762
2019-02-11	$6.09	$6.24	$6.03	$6.18	$6.18	45,872
2019-02-08	$6.20	$6.43	$5.95	$6.09	$6.09	112,757
2019-02-07	$6.35	$6.54	$6.18	$6.18	$6.18	137,617
2019-02-06	$6.53	$6.71	$6.32	$6.53	$6.53	112,215
2019-02-05	$6.66	$6.92	$6.26	$6.48	$6.48	207,425
2019-02-04	$6.17	$6.70	$6.14	$6.55	$6.55	329,110
2019-02-01	$6.02	$6.22	$5.94	$6.15	$6.15	142,741
2019-01-31	$6.17	$6.29	$5.90	$6.06	$6.06	205,480
2019-01-30	$6.00	$6.42	$5.97	$6.17	$6.17	280,133
2019-01-29	$5.97	$6.18	$5.89	$6.03	$6.03	111,201
2019-01-28	$5.97	$6.18	$5.92	$6.02	$6.02	108,372
2019-01-25	$6.00	$6.16	$5.78	$5.95	$5.95	220,853
2019-01-24	$5.77	$6.08	$5.68	$5.91	$5.91	188,335
2019-01-23	$6.10	$6.49	$5.61	$5.83	$5.83	434,310
2019-01-22	$6.68	$7.03	$6.14	$6.17	$6.17	452,147
2019-01-18	$7.10	$7.32	$6.61	$6.68	$6.68	742,612
2019-01-17	$6.13	$7.40	$6.02	$7.18	$7.18	1,935,049
2019-01-16	$5.99	$6.49	$5.99	$6.20	$6.20	232,686
2019-01-15	$5.94	$6.70	$5.83	$6.14	$6.14	876,742
2019-01-14	$5.50	$6.13	$5.50	$6.00	$6.00	584,032
2019-01-11	$5.59	$5.86	$5.46	$5.54	$5.54	269,539
2019-01-10	$5.71	$5.92	$5.52	$5.66	$5.66	376,335
2019-01-09	$6.55	$6.55	$5.63	$5.75	$5.75	1,108,300
2019-01-08	$5.55	$6.85	$5.51	$6.62	$6.62	2,300,787
2019-01-07	$5.20	$5.60	$5.15	$5.50	$5.50	596,779
2019-01-04	$5.54	$5.94	$5.16	$5.25	$5.25	978,041
2019-01-03	$5.66	$5.90	$5.15	$5.32	$5.32	983,013
2019-01-02	$5.36	$6.67	$5.12	$5.80	$5.80	3,653,896
2018-12-31	$5.98	$6.25	$5.31	$5.31	$5.31	675,526
2018-12-28	$6.85	$7.14	$5.82	$6.12	$6.12	1,864,686
2018-12-27	$6.78	$7.92	$6.08	$6.95	$6.95	3,514,864
2018-12-26	$8.41	$8.94	$6.42	$7.00	$7.00	3,746,111
2018-12-24	$9.50	$12.00	$7.33	$7.95	$7.95	7,140,954
2018-12-21	$7.05	$10.55	$7.02	$9.75	$9.75	13,615,588
2018-12-20	$6.01	$8.82	$5.45	$7.16	$7.16	8,477,794
2018-12-19	$3.63	$7.84	$3.41	$6.65	$6.65	20,862,004
2018-12-18	$4.31	$4.98	$3.52	$3.72	$3.72	7,227,757
2018-12-17	$3.05	$3.05	$2.55	$2.56	$2.56	70,324
2018-12-14	$2.60	$3.04	$2.55	$3.04	$3.04	8,325
2018-12-13	$2.29	$2.75	$2.20	$2.57	$2.57	54,814
2018-12-12	$2.35	$2.39	$2.21	$2.37	$2.37	11,904
2018-12-11	$2.44	$2.44	$2.31	$2.33	$2.33	1,536
2018-12-10	$2.74	$2.79	$2.43	$2.43	$2.43	17,243
2018-12-07	$2.78	$2.95	$2.76	$2.79	$2.79	5,998
2018-12-06	$3.04	$3.09	$2.62	$3.02	$3.02	33,770
2018-12-04	$2.48	$2.98	$2.48	$2.98	$2.98	2,407
2018-12-03	$2.89	$2.89	$2.52	$2.54	$2.54	1,805
2018-11-30	$2.57	$3.09	$2.50	$2.83	$2.83	16,691
2018-11-29	$2.17	$2.94	$2.15	$2.50	$2.50	55,264
2018-11-28	$2.25	$2.25	$2.16	$2.20	$2.20	14,892
2018-11-27	$2.29	$2.33	$2.16	$2.25	$2.25	25,504
2018-11-26	$2.30	$2.34	$2.19	$2.25	$2.25	6,641
2018-11-23	$2.21	$2.32	$2.21	$2.30	$2.30	2,196
2018-11-21	$2.32	$2.34	$2.15	$2.31	$2.31	12,133
2018-11-20	$2.25	$2.31	$2.20	$2.30	$2.30	61,597
2018-11-19	$2.25	$2.40	$2.25	$2.25	$2.25	32,869
2018-11-16	$2.34	$2.42	$2.28	$2.30	$2.30	15,591
2018-11-15	$2.70	$2.70	$2.28	$2.47	$2.47	13,198
2018-11-14	$2.91	$2.98	$2.74	$2.84	$2.84	17,285
2018-11-13	$2.50	$3.14	$2.50	$2.70	$2.70	5,680
2018-11-12	$2.44	$3.03	$2.44	$2.71	$2.71	8,463
2018-11-09	$2.52	$2.52	$2.41	$2.51	$2.51	777
2018-11-08	$2.40	$2.68	$2.40	$2.53	$2.53	8,002
2018-11-07	$2.35	$2.41	$2.30	$2.37	$2.37	2,587
2018-11-06	$2.36	$2.38	$2.31	$2.36	$2.36	2,154
2018-11-05	$2.42	$2.42	$2.33	$2.33	$2.33	3,866
2018-11-02	$2.49	$2.50	$2.40	$2.40	$2.40	10,086
2018-11-01	$2.39	$2.61	$2.35	$2.41	$2.41	9,143
2018-10-31	$2.32	$2.51	$2.25	$2.41	$2.41	58,257
2018-10-30	$2.19	$2.58	$2.19	$2.30	$2.30	40,617
2018-10-29	$2.68	$2.71	$2.17	$2.21	$2.21	14,081
2018-10-26	$2.84	$2.84	$2.67	$2.67	$2.67	5,605
2018-10-25	$2.80	$2.87	$2.76	$2.87	$2.87	20,875
2018-10-24	$2.82	$2.85	$2.81	$2.83	$2.83	11,349
2018-10-23	$2.82	$2.97	$2.82	$2.85	$2.85	1,344
2018-10-22	$2.99	$3.06	$2.84	$2.84	$2.84	30,644
2018-10-19	$3.06	$3.08	$2.96	$3.02	$3.02	36,236
2018-10-18	$3.10	$3.15	$3.06	$3.08	$3.08	12,390
2018-10-17	$3.10	$3.37	$3.10	$3.10	$3.10	14,321
2018-10-16	$3.30	$3.30	$3.10	$3.10	$3.10	14,002
2018-10-15	$3.24	$3.35	$3.10	$3.35	$3.35	13,442
2018-10-12	$3.18	$3.27	$3.14	$3.18	$3.18	10,532
2018-10-11	$3.25	$3.40	$3.15	$3.18	$3.18	13,614
2018-10-10	$3.32	$3.40	$3.25	$3.25	$3.25	7,877
2018-10-09	$3.40	$3.40	$3.25	$3.25	$3.25	7,547
2018-10-08	$3.21	$3.42	$3.21	$3.36	$3.36	5,350
2018-10-05	$3.30	$3.30	$3.23	$3.28	$3.28	462
2018-10-04	$3.29	$3.30	$3.24	$3.30	$3.30	9,186
2018-10-03	$3.25	$3.42	$3.25	$3.36	$3.36	1,209
2018-10-02	$3.33	$3.42	$3.25	$3.25	$3.25	4,123
2018-10-01	$3.18	$3.48	$3.18	$3.35	$3.35	3,393
2018-09-28	$3.30	$3.50	$3.15	$3.20	$3.20	16,381
2018-09-27	$3.15	$3.50	$3.10	$3.35	$3.35	16,486
2018-09-26	$3.20	$3.30	$3.10	$3.15	$3.15	5,727
2018-09-25	$3.25	$3.30	$3.10	$3.25	$3.25	8,846
2018-09-24	$3.45	$3.45	$3.25	$3.25	$3.25	7,413
2018-09-21	$3.30	$3.50	$3.25	$3.50	$3.50	10,658
2018-09-20	$3.25	$3.40	$3.25	$3.40	$3.40	7,876
2018-09-19	$3.25	$3.55	$3.25	$3.25	$3.25	5,102
2018-09-18	$3.30	$3.45	$3.25	$3.30	$3.30	22,345
2018-09-17	$3.40	$3.45	$3.25	$3.35	$3.35	39,155
2018-09-14	$3.70	$3.70	$3.30	$3.40	$3.40	7,852
2018-09-13	$3.55	$3.75	$3.55	$3.65	$3.65	10,399
2018-09-12	$3.10	$3.50	$3.10	$3.35	$3.35	19,009
2018-09-11	$3.35	$3.40	$3.20	$3.30	$3.30	55,387
2018-09-10	$3.35	$3.38	$3.25	$3.38	$3.38	21,314
2018-09-07	$3.35	$3.50	$3.35	$3.40	$3.40	2,436
2018-09-06	$3.60	$3.65	$3.25	$3.40	$3.40	3,273
2018-09-05	$3.40	$3.65	$3.26	$3.60	$3.60	11,077
2018-09-04	$3.65	$3.65	$3.44	$3.45	$3.45	2,573
2018-08-31	$3.35	$3.35	$3.25	$3.35	$3.35	5,228
2018-08-30	$3.25	$3.45	$3.25	$3.35	$3.35	21,400
2018-08-29	$3.30	$3.55	$3.26	$3.35	$3.35	48,251
2018-08-28	$3.45	$3.45	$3.30	$3.35	$3.35	22,964
2018-08-27	$3.75	$3.79	$3.50	$3.60	$3.60	10,099
2018-08-24	$3.65	$3.90	$3.25	$3.75	$3.75	10,628
2018-08-23	$3.95	$4.00	$3.70	$3.70	$3.70	4,683
2018-08-22	$3.75	$3.90	$3.70	$3.80	$3.80	8,293
2018-08-21	$3.70	$3.85	$3.70	$3.70	$3.70	1,351
2018-08-20	$3.50	$3.85	$3.40	$3.70	$3.70	8,235
2018-08-17	$3.80	$3.90	$3.45	$3.45	$3.45	33,490
2018-08-16	$4.00	$4.15	$3.80	$3.80	$3.80	44,158
2018-08-15	$4.30	$4.30	$3.90	$4.00	$4.00	211,776
2018-08-14	$4.10	$4.25	$3.83	$4.15	$4.15	180,315
2018-08-13	$4.36	$4.50	$3.95	$4.25	$4.25	4,670
2018-08-10	$3.80	$4.55	$3.80	$4.35	$4.35	50,896
2018-08-09	$4.75	$4.85	$4.75	$4.75	$4.75	21,226
2018-08-08	$5.25	$5.25	$4.90	$4.90	$4.90	11,232
2018-08-07	$5.40	$5.40	$5.25	$5.30	$5.30	11,827
2018-08-06	$5.45	$5.45	$5.45	$5.45	$5.45	1,219
2018-08-03	$5.45	$5.45	$5.40	$5.45	$5.45	6,882
2018-08-02	$5.50	$5.54	$5.50	$5.50	$5.50	4,676
2018-08-01	$5.63	$5.65	$5.50	$5.65	$5.65	1,503
2018-07-31	$5.50	$5.65	$5.50	$5.55	$5.55	5,672
2018-07-30	$5.60	$5.60	$5.60	$5.60	$5.60	165
2018-07-27	$5.50	$5.85	$5.50	$5.66	$5.66	3,612
2018-07-26	$5.45	$5.55	$5.45	$5.55	$5.55	3,087
2018-07-25	$5.35	$5.55	$5.35	$5.45	$5.45	2,029
2018-07-24	$5.55	$5.75	$5.55	$5.60	$5.60	10,665
2018-07-23	$5.60	$5.65	$5.40	$5.45	$5.45	4,999
2018-07-20	$5.70	$5.70	$5.70	$5.70	$5.70	10
2018-07-19	$5.66	$5.80	$5.66	$5.70	$5.70	3,457
2018-07-18	$5.85	$5.85	$5.50	$5.50	$5.50	2,509
2018-07-17	$5.45	$5.85	$5.45	$5.80	$5.80	26,078
2018-07-16	$5.50	$5.60	$5.50	$5.50	$5.50	758
2018-07-13	$5.55	$5.60	$5.50	$5.60	$5.60	5,273
2018-07-12	$5.60	$5.75	$5.55	$5.55	$5.55	5,946
2018-07-11	$5.65	$5.65	$5.55	$5.65	$5.65	2,107
2018-07-10	$5.83	$5.83	$5.65	$5.65	$5.65	8,980
2018-07-09	$5.86	$5.90	$5.80	$5.80	$5.80	3,098
2018-07-06	$5.85	$5.85	$5.76	$5.85	$5.85	2,890
2018-07-05	$5.55	$5.60	$5.55	$5.60	$5.60	6,146
2018-07-03	$5.60	$5.65	$5.40	$5.55	$5.55	17,668
2018-07-02	$5.67	$5.75	$5.60	$5.75	$5.75	14,070
2018-06-29	$5.72	$5.81	$5.70	$5.80	$5.80	7,481
2018-06-28	$5.95	$5.95	$5.75	$5.75	$5.75	4,032
2018-06-27	$5.90	$5.99	$5.90	$5.95	$5.95	2,767
2018-06-26	$5.80	$5.80	$5.80	$5.80	$5.80	282
2018-06-25	$6.05	$6.05	$5.70	$5.80	$5.80	11,994
2018-06-22	$6.00	$6.05	$5.95	$5.95	$5.95	2,683
2018-06-21	$6.15	$6.15	$6.00	$6.00	$6.00	2,676
2018-06-20	$5.92	$6.17	$5.92	$5.95	$5.95	2,409
2018-06-19	$6.00	$6.10	$5.80	$5.85	$5.85	7,476
2018-06-18	$5.95	$6.20	$5.94	$6.20	$6.20	8,865
2018-06-15	$6.05	$6.05	$5.87	$6.00	$6.00	4,918
2018-06-14	$6.05	$6.05	$5.90	$6.00	$6.00	1,171
2018-06-13	$6.05	$6.05	$5.95	$6.00	$6.00	1,105
2018-06-12	$6.05	$6.05	$5.90	$6.00	$6.00	4,228
2018-06-11	$5.70	$6.00	$5.70	$6.00	$6.00	4,928
2018-06-08	$5.75	$5.85	$5.60	$5.85	$5.85	23,849
2018-06-07	$5.90	$6.15	$5.70	$5.75	$5.75	18,848
2018-06-06	$5.90	$6.15	$5.90	$5.95	$5.95	4,352
2018-06-05	$5.85	$6.20	$5.85	$5.95	$5.95	20,171
2018-06-04	$6.25	$6.25	$5.95	$6.00	$6.00	29,126
2018-06-01	$5.95	$6.30	$5.84	$6.30	$6.30	25,991
2018-05-31	$5.95	$5.95	$5.82	$5.85	$5.85	2,846
2018-05-30	$5.90	$5.95	$5.88	$5.90	$5.90	3,932
2018-05-29	$5.95	$5.95	$5.80	$5.85	$5.85	10,081
2018-05-25	$5.85	$6.00	$5.85	$5.85	$5.85	4,859
2018-05-24	$5.95	$6.05	$5.90	$5.95	$5.95	4,857
2018-05-23	$6.25	$6.35	$5.95	$6.00	$6.00	8,033
2018-05-22	$6.25	$6.45	$5.90	$6.10	$6.10	11,403
2018-05-21	$6.10	$6.30	$6.10	$6.10	$6.10	3,258
2018-05-18	$6.10	$6.30	$6.04	$6.23	$6.23	6,910
2018-05-17	$5.75	$6.20	$5.70	$6.15	$6.15	33,062
2018-05-16	$6.15	$6.25	$5.70	$5.70	$5.70	46,200
2018-05-15	$6.50	$6.82	$5.85	$6.15	$6.15	31,836
2018-05-14	$6.60	$6.86	$6.50	$6.55	$6.55	7,418
2018-05-11	$7.40	$7.45	$6.50	$6.60	$6.60	50,028
2018-05-10	$8.05	$8.11	$7.65	$7.65	$7.65	14,259
2018-05-09	$7.95	$8.30	$7.95	$8.00	$8.00	15,801
2018-05-08	$8.65	$8.65	$7.90	$8.05	$8.05	29,563
2018-05-07	$8.10	$8.35	$8.10	$8.25	$8.25	9,161
2018-05-04	$8.05	$8.35	$7.89	$8.15	$8.15	22,535
2018-05-03	$8.05	$8.35	$7.79	$8.10	$8.10	26,086
2018-05-02	$7.70	$8.05	$7.45	$7.90	$7.90	26,777
2018-05-01	$7.15	$7.75	$7.14	$7.75	$7.75	24,055
2018-04-30	$7.25	$7.35	$7.20	$7.25	$7.25	4,213
2018-04-27	$7.35	$7.60	$7.30	$7.50	$7.50	5,360
2018-04-26	$7.45	$7.70	$7.25	$7.30	$7.30	14,180
2018-04-25	$7.40	$7.55	$7.20	$7.50	$7.50	38,368
2018-04-24	$7.50	$7.70	$7.20	$7.30	$7.30	36,477
2018-04-23	$7.60	$7.70	$7.40	$7.50	$7.50	47,698
2018-04-20	$7.50	$7.65	$7.20	$7.25	$7.25	36,153
2018-04-19	$7.35	$7.65	$7.30	$7.50	$7.50	65,527
2018-04-18	$7.00	$7.60	$6.95	$7.40	$7.40	48,825
2018-04-17	$7.00	$7.15	$6.80	$7.05	$7.05	27,681
2018-04-16	$7.00	$7.15	$6.95	$7.00	$7.00	25,435
2018-04-13	$6.55	$6.95	$6.55	$6.85	$6.85	29,632
2018-04-12	$6.50	$6.70	$6.50	$6.60	$6.60	48,930
2018-04-11	$6.30	$6.70	$6.30	$6.70	$6.70	22,090
2018-04-10	$6.60	$6.60	$6.25	$6.25	$6.25	18,367
2018-04-09	$6.50	$6.90	$6.50	$6.70	$6.70	8,052
2018-04-06	$6.60	$6.85	$6.45	$6.50	$6.50	11,007
2018-04-05	$6.75	$6.87	$6.65	$6.70	$6.70	22,098
2018-04-04	$6.65	$6.89	$6.65	$6.80	$6.80	2,543
2018-04-03	$6.65	$6.70	$6.60	$6.60	$6.60	2,374
2018-04-02	$6.70	$7.00	$6.70	$6.75	$6.75	840
2018-03-29	$6.70	$6.80	$6.65	$6.65	$6.65	3,786
2018-03-28	$6.55	$6.75	$6.55	$6.65	$6.65	4,993
2018-03-27	$6.70	$6.80	$6.40	$6.55	$6.55	12,764
2018-03-26	$6.75	$6.85	$6.65	$6.70	$6.70	12,568
2018-03-23	$6.85	$6.85	$6.70	$6.70	$6.70	27,656
2018-03-22	$7.04	$7.10	$6.95	$6.95	$6.95	9,294
2018-03-21	$7.00	$7.05	$7.00	$7.05	$7.05	7,402
2018-03-20	$7.00	$7.10	$7.00	$7.00	$7.00	35,800
2018-03-19	$7.10	$7.10	$6.85	$7.10	$7.10	72,452
2018-03-16	$6.95	$7.09	$6.85	$7.05	$7.05	24,038
2018-03-15	$7.20	$7.25	$6.95	$6.95	$6.95	17,484
2018-03-14	$7.20	$7.20	$7.15	$7.15	$7.15	2,159
2018-03-13	$7.25	$7.25	$7.15	$7.15	$7.15	4,755
2018-03-12	$7.25	$7.45	$7.15	$7.15	$7.15	11,050
2018-03-09	$7.20	$7.25	$6.95	$7.20	$7.20	11,819
2018-03-08	$7.35	$7.40	$7.25	$7.25	$7.25	9,838
2018-03-07	$7.30	$7.55	$7.30	$7.40	$7.40	4,860
2018-03-06	$7.35	$7.55	$7.35	$7.35	$7.35	5,753
2018-03-05	$7.50	$7.84	$7.30	$7.30	$7.30	13,690
2018-03-02	$7.40	$7.66	$7.40	$7.40	$7.40	1,931
2018-03-01	$7.80	$8.05	$7.50	$7.50	$7.50	6,923
2018-02-28	$7.50	$8.10	$7.40	$7.80	$7.80	18,853
2018-02-27	$7.70	$7.90	$7.50	$7.50	$7.50	23,667
2018-02-26	$8.70	$8.75	$7.90	$7.90	$7.90	11,944
2018-02-23	$7.50	$8.75	$7.25	$8.75	$8.75	45,254
2018-02-22	$9.45	$9.63	$9.01	$9.10	$9.10	7,431
2018-02-21	$9.55	$9.55	$9.15	$9.15	$9.15	2,042
2018-02-20	$9.70	$9.70	$8.85	$8.90	$8.90	12,417
2018-02-16	$9.30	$9.75	$9.30	$9.70	$9.70	1,363
2018-02-15	$9.35	$9.55	$8.91	$9.55	$9.55	7,468
2018-02-14	$8.55	$9.20	$8.50	$9.10	$9.10	3,314
2018-02-13	$8.65	$8.65	$8.45	$8.55	$8.55	4,395
2018-02-12	$8.80	$8.95	$8.46	$8.70	$8.70	3,391
2018-02-09	$9.05	$9.05	$8.65	$8.65	$8.65	6,306
2018-02-08	$9.00	$9.10	$8.65	$9.00	$9.00	2,088
2018-02-07	$8.85	$9.10	$8.85	$9.00	$9.00	6,471
2018-02-06	$8.60	$9.15	$8.55	$8.70	$8.70	10,460
2018-02-05	$8.70	$8.83	$8.55	$8.65	$8.65	10,983
2018-02-02	$9.15	$9.15	$9.00	$9.05	$9.05	12,809
2018-02-01	$9.20	$9.40	$9.20	$9.30	$9.30	12,433
2018-01-31	$9.55	$9.85	$9.30	$9.30	$9.30	4,805
2018-01-30	$9.25	$9.70	$9.25	$9.55	$9.55	26,261
2018-01-29	$9.45	$9.51	$9.25	$9.25	$9.25	13,639
2018-01-26	$9.80	$9.80	$9.35	$9.50	$9.50	17,853
2018-01-25	$10.25	$10.25	$9.80	$9.90	$9.90	13,323
2018-01-24	$10.55	$10.55	$10.20	$10.30	$10.30	2,974
2018-01-23	$10.10	$10.50	$10.05	$10.45	$10.45	2,851
2018-01-22	$10.40	$10.50	$10.40	$10.45	$10.45	1,994
2018-01-19	$10.30	$10.65	$10.20	$10.30	$10.30	15,416
2018-01-18	$10.30	$10.40	$10.20	$10.25	$10.25	3,918
2018-01-17	$10.55	$10.90	$10.55	$10.55	$10.55	835
2018-01-16	$10.70	$10.90	$10.45	$10.60	$10.60	2,756
2018-01-12	$10.75	$10.75	$10.75	$10.75	$10.75	212
2018-01-11	$10.80	$11.15	$10.80	$10.85	$10.85	8,875
2018-01-10	$10.80	$10.90	$10.80	$10.85	$10.85	2,946
2018-01-09	$10.95	$10.95	$10.88	$10.88	$10.88	460
2018-01-08	$10.95	$11.10	$10.95	$10.95	$10.95	1,314
2018-01-05	$10.95	$11.15	$10.95	$11.15	$11.15	2,905
2018-01-04	$11.15	$11.15	$10.61	$10.80	$10.80	5,196
2018-01-03	$11.00	$11.20	$10.70	$11.20	$11.20	8,731
2018-01-02	$10.95	$11.05	$10.75	$10.90	$10.90	4,139
2017-12-29	$10.20	$11.00	$10.20	$10.95	$10.95	9,484
2017-12-28	$10.40	$10.45	$10.23	$10.30	$10.30	19,532
2017-12-27	$10.16	$10.65	$10.10	$10.65	$10.65	7,239
2017-12-26	$10.70	$10.70	$10.25	$10.39	$10.39	17,564
2017-12-22	$10.85	$11.01	$10.75	$10.85	$10.85	2,402
2017-12-21	$11.20	$11.40	$10.80	$11.10	$11.10	6,700
2017-12-20	$11.30	$11.50	$11.05	$11.05	$11.05	5,920
2017-12-19	$11.35	$11.50	$10.43	$11.45	$11.45	7,061
2017-12-18	$11.15	$11.65	$11.15	$11.45	$11.45	7,903
2017-12-15	$11.35	$11.75	$11.30	$11.35	$11.35	8,942
2017-12-14	$11.45	$11.55	$11.05	$11.45	$11.45	6,757
2017-12-13	$11.50	$11.52	$11.15	$11.40	$11.40	19,222
2017-12-12	$10.65	$11.25	$10.56	$11.25	$11.25	19,295
2017-12-11	$10.30	$10.85	$10.25	$10.50	$10.50	18,269
2017-12-08	$10.15	$10.67	$10.15	$10.50	$10.50	10,719
2017-12-07	$9.80	$10.60	$9.80	$10.00	$10.00	11,143
2017-12-06	$10.05	$10.25	$10.00	$10.00	$10.00	2,426
2017-12-05	$9.65	$10.80	$9.65	$10.20	$10.20	25,059
2017-12-04	$9.80	$9.88	$9.40	$9.80	$9.80	19,511
2017-12-01	$9.60	$9.70	$9.14	$9.70	$9.70	18,167
2017-11-30	$9.45	$10.15	$9.45	$9.50	$9.50	9,510
2017-11-29	$10.10	$10.15	$9.35	$9.35	$9.35	6,104
2017-11-28	$9.45	$10.10	$9.45	$10.10	$10.10	14,387
2017-11-27	$9.65	$9.70	$9.25	$9.40	$9.40	11,403
2017-11-24	$9.35	$9.70	$9.35	$9.70	$9.70	5,887
2017-11-22	$9.35	$9.55	$9.15	$9.40	$9.40	21,181
2017-11-21	$9.65	$9.65	$9.10	$9.30	$9.30	8,371
2017-11-20	$9.40	$9.70	$9.40	$9.60	$9.60	7,356
2017-11-17	$9.35	$9.70	$9.35	$9.55	$9.55	13,553
2017-11-16	$8.85	$9.68	$8.85	$9.50	$9.50	43,150
2017-11-15	$9.50	$9.60	$8.75	$8.90	$8.90	33,439
2017-11-14	$9.65	$9.80	$9.55	$9.60	$9.60	19,291
2017-11-13	$9.60	$9.90	$9.60	$9.80	$9.80	34,035
2017-11-10	$11.10	$11.25	$9.50	$9.65	$9.65	61,475
2017-11-09	$13.15	$13.30	$11.65	$11.75	$11.75	38,685
2017-11-08	$14.10	$14.15	$13.45	$13.50	$13.50	36,007
2017-11-07	$14.20	$14.20	$13.85	$14.13	$14.13	28,862
2017-11-06	$14.10	$14.15	$14.00	$14.10	$14.10	15,105
2017-11-03	$14.10	$14.25	$13.80	$14.10	$14.10	7,090
2017-11-02	$14.10	$14.25	$13.80	$14.05	$14.05	10,748
2017-11-01	$14.45	$14.45	$14.10	$14.10	$14.10	10,369
2017-10-31	$14.50	$14.65	$14.35	$14.50	$14.50	50,979
2017-10-30	$14.10	$14.40	$14.10	$14.35	$14.35	3,103
2017-10-27	$14.10	$14.35	$13.85	$14.15	$14.15	17,756
2017-10-26	$13.20	$14.30	$12.50	$14.10	$14.10	397,297
2017-10-25	$13.20	$13.30	$13.05	$13.25	$13.25	4,299
2017-10-24	$12.75	$13.40	$12.75	$13.15	$13.15	17,687
2017-10-23	$13.45	$13.45	$12.20	$12.80	$12.80	14,482
2017-10-20	$14.00	$14.05	$13.20	$13.28	$13.28	75,941
2017-10-19	$14.00	$14.10	$13.90	$14.00	$14.00	6,657
2017-10-18	$13.95	$14.10	$13.95	$14.00	$14.00	4,874
2017-10-17	$14.10	$14.10	$13.90	$14.05	$14.05	12,943
2017-10-16	$14.55	$14.55	$14.05	$14.15	$14.15	10,170
2017-10-13	$14.15	$14.35	$14.15	$14.35	$14.35	7,127
2017-10-12	$14.00	$14.45	$14.00	$14.00	$14.00	7,446
2017-10-11	$14.20	$14.50	$14.00	$14.00	$14.00	15,140
2017-10-10	$14.40	$14.65	$14.10	$14.20	$14.20	6,270
2017-10-09	$15.30	$15.45	$14.13	$14.25	$14.25	18,455
2017-10-06	$14.20	$15.10	$14.19	$14.80	$14.80	37,142
2017-10-05	$2.00	$2.10	$2.00	$2.05	$14.35	14,440
2017-10-04	$2.00	$2.10	$1.95	$2.03	$14.21	15,867
2017-10-03	$1.90	$2.05	$1.85	$2.00	$14.00	11,995
2017-10-02	$1.80	$2.03	$1.80	$1.95	$13.65	18,203
2017-09-29	$1.85	$1.86	$1.75	$1.75	$12.25	4,913
2017-09-28	$1.80	$2.05	$1.80	$1.85	$12.95	12,431
2017-09-27	$1.85	$1.90	$1.75	$1.80	$12.60	14,011
2017-09-26	$1.95	$2.05	$1.85	$1.85	$12.95	20,011
2017-09-25	$2.00	$2.00	$1.85	$2.00	$14.00	15,185
2017-09-22	$1.70	$2.00	$1.65	$2.00	$14.00	66,179
2017-09-21	$1.80	$1.80	$1.70	$1.75	$12.25	3,409
2017-09-20	$1.70	$1.80	$1.65	$1.75	$12.25	19,861
2017-09-19	$1.70	$1.71	$1.60	$1.70	$11.90	44,493
2017-09-18	$1.65	$1.70	$1.65	$1.70	$11.90	4,214
2017-09-15	$1.65	$1.70	$1.65	$1.70	$11.90	64,214
2017-09-14	$1.75	$1.75	$1.65	$1.65	$11.55	9,248
2017-09-13	$1.60	$1.70	$1.60	$1.70	$11.90	41,983
2017-09-12	$1.60	$1.70	$1.58	$1.65	$11.55	22,548
2017-09-11	$1.60	$1.65	$1.50	$1.60	$11.20	31,218
2017-09-08	$1.25	$1.55	$1.25	$1.55	$10.85	38,442
2017-09-07	$1.20	$1.30	$1.15	$1.25	$8.75	101,776
2017-09-06	$1.15	$1.25	$1.15	$1.15	$8.05	38,532
2017-09-05	$1.15	$1.23	$1.15	$1.15	$8.05	17,844
2017-09-01	$1.16	$1.20	$1.15	$1.15	$8.05	22,304
2017-08-31	$1.15	$1.25	$1.15	$1.15	$8.05	100,624
2017-08-30	$1.15	$1.18	$1.10	$1.10	$7.70	14,171
2017-08-29	$1.10	$1.20	$1.10	$1.10	$7.70	50,248
2017-08-28	$1.10	$1.15	$1.10	$1.10	$7.70	6,809
2017-08-25	$1.05	$1.15	$1.05	$1.10	$7.70	3,420
2017-08-24	$1.05	$1.15	$1.05	$1.05	$7.35	7,988
2017-08-23	$1.15	$1.15	$1.05	$1.05	$7.35	4,369
2017-08-22	$1.10	$1.15	$1.10	$1.13	$7.91	987
2017-08-21	$1.05	$1.15	$1.05	$1.10	$7.70	59,057
2017-08-18	$1.10	$1.15	$1.05	$1.05	$7.35	4,900
2017-08-17	$1.10	$1.15	$1.10	$1.15	$8.05	422
2017-08-16	$1.15	$1.15	$1.10	$1.13	$7.91	627
2017-08-15	$1.05	$1.15	$1.00	$1.15	$8.05	35,091
2017-08-14	$1.00	$1.05	$1.00	$1.05	$7.35	2,490
2017-08-11	$1.10	$1.10	$1.00	$1.00	$7.00	21,640
2017-08-10	$1.15	$1.15	$1.10	$1.15	$8.05	5,506
2017-08-09	$1.10	$1.15	$1.10	$1.15	$8.05	2,899
2017-08-08	$1.20	$1.20	$1.10	$1.10	$7.70	7,846
2017-08-07	$1.15	$1.20	$1.12	$1.20	$8.40	4,421
2017-08-04	$1.15	$1.18	$1.10	$1.15	$8.05	5,022
2017-08-03	$1.15	$1.20	$1.13	$1.15	$8.05	7,457
2017-08-02	$1.15	$1.20	$1.15	$1.15	$8.05	3,107
2017-08-01	$1.15	$1.20	$1.15	$1.20	$8.40	1,974
2017-07-31	$1.15	$1.20	$1.15	$1.15	$8.05	1,371
2017-07-28	$1.15	$1.20	$1.15	$1.15	$8.05	2,857
2017-07-27	$1.20	$1.25	$1.15	$1.20	$8.40	1,242
2017-07-26	$1.20	$1.25	$1.15	$1.20	$8.40	3,728
2017-07-25	$1.25	$1.25	$1.15	$1.20	$8.40	3,601
2017-07-24	$1.25	$1.25	$1.16	$1.25	$8.75	3,227
2017-07-21	$1.15	$1.25	$1.15	$1.20	$8.40	5,332
2017-07-20	$1.20	$1.25	$1.20	$1.25	$8.75	953
2017-07-19	$1.30	$1.30	$1.20	$1.20	$8.40	5,824
2017-07-18	$1.20	$1.25	$1.20	$1.25	$8.75	63
2017-07-17	$1.20	$1.30	$1.20	$1.20	$8.40	4,342
2017-07-14	$1.25	$1.25	$1.20	$1.23	$8.61	4,024
2017-07-13	$1.20	$1.30	$1.20	$1.25	$8.75	9,175
2017-07-12	$1.20	$1.25	$1.10	$1.20	$8.40	15,425
2017-07-11	$1.20	$1.25	$1.15	$1.20	$8.40	12,957
2017-07-10	$1.20	$1.25	$1.15	$1.15	$8.05	4,479
2017-07-07	$1.20	$1.20	$1.10	$1.20	$8.40	5,571
2017-07-06	$1.20	$1.25	$1.20	$1.25	$8.75	117
2017-07-05	$1.25	$1.30	$1.20	$1.25	$8.75	2,671
2017-07-03	$1.25	$1.30	$1.25	$1.25	$8.75	365
2017-06-30	$1.25	$1.35	$1.23	$1.30	$9.10	14,487
2017-06-29	$1.30	$1.35	$1.20	$1.30	$9.10	11,332
2017-06-28	$1.25	$1.30	$1.20	$1.30	$9.10	8,493
2017-06-27	$1.20	$1.30	$1.20	$1.30	$9.10	6,374
2017-06-26	$1.20	$1.20	$1.15	$1.18	$8.26	2,027
2017-06-23	$1.10	$1.20	$1.10	$1.15	$8.05	9,516
2017-06-22	$1.06	$1.20	$1.05	$1.10	$7.70	26,084
2017-06-21	$1.20	$1.24	$1.06	$1.10	$7.70	24,696
2017-06-20	$1.30	$1.30	$1.20	$1.20	$8.40	2,000
2017-06-19	$1.20	$1.30	$1.20	$1.25	$8.75	5,572
2017-06-16	$1.20	$1.25	$1.20	$1.20	$8.40	2,421
2017-06-15	$1.25	$1.30	$1.20	$1.20	$8.40	11,115
2017-06-14	$1.25	$1.30	$1.25	$1.25	$8.75	3,114
2017-06-13	$1.25	$1.30	$1.25	$1.25	$8.75	4,514
2017-06-12	$1.30	$1.35	$1.25	$1.25	$8.75	26,342
2017-06-09	$1.30	$1.35	$1.25	$1.30	$9.10	1,737
2017-06-08	$1.30	$1.40	$1.25	$1.30	$9.10	27,767
2017-06-07	$1.25	$1.35	$1.25	$1.30	$9.10	5,023
2017-06-06	$1.20	$1.30	$1.20	$1.30	$9.10	15,410
2017-06-05	$1.30	$1.30	$1.15	$1.20	$8.40	337,985
2017-06-02	$1.30	$1.35	$1.25	$1.30	$9.10	5,523
2017-06-01	$1.25	$1.35	$1.25	$1.30	$9.10	5,875
2017-05-31	$1.30	$1.35	$1.30	$1.30	$9.10	7,482
2017-05-30	$1.45	$1.45	$1.30	$1.30	$9.10	102,065
2017-05-26	$1.40	$1.45	$1.35	$1.40	$9.80	7,574
2017-05-25	$1.40	$1.40	$1.35	$1.35	$9.45	3,453
2017-05-24	$1.25	$1.40	$1.25	$1.40	$9.80	22,899
2017-05-23	$1.30	$1.35	$1.27	$1.30	$9.10	7,622
2017-05-22	$1.25	$1.35	$1.25	$1.35	$9.45	99
2017-05-19	$1.30	$1.35	$1.25	$1.30	$9.10	183
2017-05-18	$1.30	$1.40	$1.25	$1.35	$9.45	39,985
2017-05-17	$1.30	$1.45	$1.30	$1.35	$9.45	13,719
2017-05-16	$1.50	$1.50	$1.31	$1.40	$9.80	22,398
2017-05-15	$1.45	$1.50	$1.40	$1.45	$10.15	3,909
2017-05-12	$1.50	$1.55	$1.45	$1.45	$10.15	8,421
2017-05-11	$1.55	$1.60	$1.48	$1.50	$10.50	36,602
2017-05-10	$1.55	$1.60	$1.50	$1.55	$10.85	27,355
2017-05-09	$1.60	$1.65	$1.60	$1.60	$11.20	12,100
2017-05-08	$1.60	$1.70	$1.60	$1.60	$11.20	6,085
2017-05-05	$1.65	$1.70	$1.58	$1.65	$11.55	15,351
2017-05-04	$1.70	$1.75	$1.65	$1.65	$11.55	10,668
2017-05-03	$1.70	$1.75	$1.70	$1.75	$12.25	3,862
2017-05-02	$1.75	$1.75	$1.65	$1.70	$11.90	7,875
2017-05-01	$1.70	$1.80	$1.65	$1.80	$12.60	24,016
2017-04-28	$1.75	$1.75	$1.70	$1.70	$11.90	10,295
2017-04-27	$1.85	$1.85	$1.80	$1.80	$12.60	4,699
2017-04-26	$1.90	$1.90	$1.80	$1.85	$12.95	1,826
2017-04-25	$1.80	$1.90	$1.80	$1.85	$12.95	12,430
2017-04-24	$1.75	$1.80	$1.75	$1.75	$12.25	1,879
2017-04-21	$1.85	$1.85	$1.75	$1.75	$12.25	5,695
2017-04-20	$1.75	$1.90	$1.70	$1.80	$12.60	10,646
2017-04-19	$1.75	$1.85	$1.75	$1.80	$12.60	9,574
2017-04-18	$1.90	$1.90	$1.75	$1.75	$12.25	5,470
2017-04-17	$1.80	$1.90	$1.80	$1.85	$12.95	3,295
2017-04-13	$1.80	$1.85	$1.75	$1.80	$12.60	5,526
2017-04-12	$1.80	$1.88	$1.80	$1.80	$12.60	5,172
2017-04-11	$1.95	$1.95	$1.85	$1.85	$12.95	4,744
2017-04-10	$1.90	$1.90	$1.85	$1.90	$13.30	4,285
2017-04-07	$1.95	$1.95	$1.85	$1.90	$13.30	2,639
2017-04-06	$1.85	$2.00	$1.80	$1.90	$13.30	15,113
2017-04-05	$1.80	$1.95	$1.75	$1.90	$13.30	11,295
2017-04-04	$1.80	$1.90	$1.75	$1.80	$12.60	10,662
2017-04-03	$1.80	$1.90	$1.80	$1.80	$12.60	6,042
2017-03-31	$1.75	$1.85	$1.70	$1.80	$12.60	969
2017-03-30	$1.85	$1.90	$1.75	$1.75	$12.25	4,442
2017-03-29	$1.80	$1.90	$1.75	$1.85	$12.95	6,486
2017-03-28	$1.75	$1.85	$1.75	$1.80	$12.60	9,603
2017-03-27	$1.75	$1.80	$1.65	$1.75	$12.25	7,248
2017-03-24	$1.70	$1.80	$1.70	$1.75	$12.25	3,291
2017-03-23	$1.71	$1.80	$1.70	$1.70	$11.90	5,259
2017-03-22	$1.75	$1.80	$1.68	$1.75	$12.25	10,442
2017-03-21	$1.80	$1.90	$1.75	$1.75	$12.25	9,584
2017-03-20	$1.80	$1.85	$1.80	$1.85	$12.95	3,984
2017-03-17	$1.70	$1.85	$1.70	$1.85	$12.95	11,338
2017-03-16	$1.60	$1.80	$1.60	$1.75	$12.25	11,647
2017-03-15	$1.70	$1.70	$1.60	$1.60	$11.20	10,207
2017-03-14	$1.70	$1.70	$1.65	$1.70	$11.90	7,407
2017-03-13	$1.60	$1.80	$1.60	$1.70	$11.90	26,950
2017-03-10	$1.55	$1.60	$1.45	$1.60	$11.20	38,487
2017-03-09	$1.60	$1.65	$1.55	$1.55	$10.85	42,722
2017-03-08	$1.65	$1.65	$1.60	$1.60	$11.20	27,818
2017-03-07	$1.60	$1.65	$1.55	$1.60	$11.20	141,429
2017-03-06	$1.55	$1.70	$1.50	$1.60	$11.20	121,345
2017-03-03	$1.75	$1.80	$1.50	$1.50	$10.50	191,555
2017-03-02	$2.05	$2.05	$1.80	$1.80	$12.60	11,189
2017-03-01	$2.30	$2.30	$2.00	$2.00	$14.00	94,733
2017-02-28	$2.25	$2.35	$2.25	$2.30	$16.10	137
2017-02-27	$2.25	$2.35	$2.25	$2.30	$16.10	58
2017-02-24	$2.30	$2.35	$2.25	$2.30	$16.10	1,374
2017-02-23	$2.35	$2.40	$2.30	$2.30	$16.10	1,659
2017-02-22	$2.20	$2.38	$2.20	$2.35	$16.45	10,138
2017-02-21	$2.25	$2.25	$2.20	$2.20	$15.40	8
2017-02-17	$2.20	$2.25	$2.20	$2.25	$15.75	31
2017-02-16	$2.25	$2.25	$2.20	$2.20	$15.40	26
2017-02-15	$2.30	$2.30	$2.25	$2.30	$16.10	936
2017-02-14	$2.30	$2.40	$2.30	$2.30	$16.10	789
2017-02-13	$2.25	$2.40	$2.20	$2.30	$16.10	8,229
2017-02-10	$2.20	$2.25	$2.15	$2.20	$15.40	1,750
2017-02-09	$2.25	$2.25	$2.20	$2.20	$15.40	5,134
2017-02-08	$2.15	$2.25	$2.15	$2.20	$15.40	4,358
2017-02-07	$2.20	$2.25	$2.20	$2.20	$15.40	4,959
2017-02-06	$2.20	$2.30	$2.20	$2.25	$15.75	660
2017-02-03	$2.30	$2.30	$2.20	$2.20	$15.40	21,274
2017-02-02	$2.20	$2.30	$2.15	$2.30	$16.10	9,320
2017-02-01	$2.25	$2.25	$2.20	$2.25	$15.75	1,660
2017-01-31	$2.30	$2.30	$2.25	$2.25	$15.75	1,553
2017-01-30	$2.15	$2.30	$2.15	$2.30	$16.10	6,049
2017-01-27	$2.30	$2.30	$2.15	$2.20	$15.40	83,733
2017-01-26	$2.30	$2.35	$2.25	$2.25	$15.75	7,725
2017-01-25	$2.30	$2.30	$2.25	$2.30	$16.10	4,855
2017-01-24	$2.25	$2.35	$2.25	$2.30	$16.10	12,251
2017-01-23	$2.30	$2.35	$2.25	$2.30	$16.10	3,984
2017-01-20	$2.30	$2.35	$2.25	$2.35	$16.45	3,316
2017-01-19	$2.35	$2.35	$2.30	$2.30	$16.10	2,980
2017-01-18	$2.35	$2.35	$2.30	$2.35	$16.45	2,211
2017-01-17	$2.30	$2.35	$2.30	$2.30	$16.10	1,816
2017-01-13	$2.46	$2.50	$2.35	$2.35	$16.45	3,177
2017-01-12	$2.45	$2.50	$2.40	$2.45	$17.15	1,527
2017-01-11	$2.45	$2.50	$2.45	$2.45	$17.15	2,421
2017-01-10	$2.60	$2.61	$2.40	$2.45	$17.15	19,284
2017-01-09	$2.70	$2.74	$2.60	$2.65	$18.55	8,339
2017-01-06	$2.60	$2.70	$2.55	$2.65	$18.55	8,832
2017-01-05	$2.50	$2.60	$2.50	$2.60	$18.20	4,690
2017-01-04	$2.40	$2.60	$2.35	$2.55	$17.85	11,558
2017-01-03	$2.35	$2.40	$2.30	$2.40	$16.80	6,619
2016-12-30	$2.30	$2.40	$2.30	$2.35	$16.45	4,571
2016-12-29	$2.30	$2.36	$2.30	$2.35	$16.45	1,674
2016-12-28	$2.40	$2.40	$2.35	$2.35	$16.45	4,809
2016-12-27	$2.40	$2.40	$2.30	$2.40	$16.80	7,385
2016-12-23	$2.35	$2.40	$2.30	$2.40	$16.80	2,679
2016-12-22	$2.20	$2.40	$2.20	$2.40	$16.80	25,589
2016-12-21	$2.30	$2.35	$2.20	$2.25	$15.75	11,310
2016-12-20	$2.30	$2.35	$2.20	$2.35	$16.45	10,717
2016-12-19	$2.40	$2.40	$2.25	$2.30	$16.10	6,367
2016-12-16	$2.25	$2.40	$2.20	$2.30	$16.10	19,228
2016-12-15	$2.30	$2.30	$2.20	$2.20	$15.40	2,221
2016-12-14	$2.25	$2.30	$2.20	$2.30	$16.10	4,954
2016-12-13	$2.40	$2.40	$2.25	$2.30	$16.10	10,979
2016-12-12	$2.40	$2.45	$2.30	$2.40	$16.80	5,888
2016-12-09	$2.30	$2.45	$2.30	$2.45	$17.15	11,621
2016-12-08	$2.40	$2.40	$2.30	$2.30	$16.10	12,217
2016-12-07	$2.40	$2.40	$2.30	$2.40	$16.80	6,499
2016-12-06	$2.35	$2.40	$2.35	$2.35	$16.45	4,129
2016-12-05	$2.40	$2.45	$2.35	$2.40	$16.80	6,665
2016-12-02	$2.35	$2.40	$2.30	$2.40	$16.80	11,156
2016-12-01	$2.40	$2.40	$2.25	$2.30	$16.10	8,864
2016-11-30	$2.45	$2.45	$2.35	$2.40	$16.80	2,783
2016-11-29	$2.35	$2.45	$2.35	$2.45	$17.15	3,182
2016-11-28	$2.50	$2.50	$2.40	$2.40	$16.80	5,530
2016-11-25	$2.50	$2.50	$2.40	$2.45	$17.15	1,770
2016-11-23	$2.40	$2.50	$2.40	$2.50	$17.50	1,660
2016-11-22	$2.50	$2.50	$2.40	$2.45	$17.15	12,832
2016-11-21	$2.45	$2.50	$2.44	$2.45	$17.15	4,300
2016-11-18	$2.35	$2.45	$2.35	$2.45	$17.15	7,098
2016-11-17	$2.35	$2.45	$2.35	$2.40	$16.80	15,120
2016-11-16	$2.30	$2.40	$2.30	$2.40	$16.80	12,350
2016-11-15	$2.40	$2.45	$2.35	$2.45	$17.15	2,626
2016-11-14	$2.30	$2.50	$2.30	$2.40	$16.80	14,153
2016-11-11	$2.35	$2.43	$2.30	$2.30	$16.10	14,575
2016-11-10	$2.20	$2.35	$2.05	$2.35	$16.45	11,435
2016-11-09	$2.20	$2.25	$2.10	$2.20	$15.40	13,791
2016-11-08	$2.20	$2.25	$2.15	$2.25	$15.75	20,686
2016-11-07	$2.30	$2.30	$2.20	$2.25	$15.75	799
2016-11-04	$2.25	$2.35	$2.20	$2.25	$15.75	8,074
2016-11-03	$2.30	$2.30	$2.20	$2.20	$15.40	1,711
2016-11-02	$2.25	$2.35	$2.20	$2.30	$16.10	15,294
2016-11-01	$2.30	$2.33	$2.20	$2.25	$15.75	23,246
2016-10-31	$2.30	$2.35	$2.30	$2.30	$16.10	7,822
2016-10-28	$2.30	$2.35	$2.30	$2.30	$16.10	8,966
2016-10-27	$2.25	$2.40	$2.20	$2.30	$16.10	11,800
2016-10-26	$2.25	$2.30	$2.20	$2.20	$15.40	18,147
2016-10-25	$2.40	$2.40	$2.20	$2.30	$16.10	6,528
2016-10-24	$2.40	$2.40	$2.30	$2.35	$16.45	1,666
2016-10-21	$2.35	$2.45	$2.25	$2.35	$16.45	6,146
2016-10-20	$2.35	$2.40	$2.30	$2.33	$16.28	2,368
2016-10-19	$2.31	$2.35	$2.25	$2.33	$16.28	4,102
2016-10-18	$2.35	$2.35	$2.25	$2.35	$16.45	3,888
2016-10-17	$2.30	$2.35	$2.30	$2.35	$16.45	2,362
2016-10-14	$2.30	$2.31	$2.22	$2.28	$15.96	7,249
2016-10-13	$2.28	$2.33	$2.28	$2.30	$16.10	2,334
2016-10-12	$2.34	$2.35	$2.30	$2.30	$16.10	4,878
2016-10-11	$2.34	$2.38	$2.31	$2.33	$16.31	3,063
2016-10-10	$2.35	$2.39	$2.34	$2.34	$16.38	3,382
2016-10-07	$2.39	$2.39	$2.32	$2.34	$16.38	2,292
2016-10-06	$2.44	$2.46	$2.35	$2.38	$16.66	1,459
2016-10-05	$2.48	$2.49	$2.44	$2.45	$17.15	1,192
2016-10-04	$2.47	$2.55	$2.44	$2.46	$17.22	2,199
2016-10-03	$2.50	$2.50	$2.41	$2.46	$17.22	903
2016-09-30	$2.41	$2.54	$2.41	$2.52	$17.64	1,989
2016-09-29	$2.51	$2.51	$2.41	$2.42	$16.94	2,599
2016-09-28	$2.40	$2.49	$2.38	$2.47	$17.29	16,811
2016-09-27	$2.33	$2.42	$2.30	$2.39	$16.73	4,416
2016-09-26	$2.35	$2.41	$2.33	$2.33	$16.31	8,499
2016-09-23	$2.38	$2.43	$2.37	$2.40	$16.80	2,305
2016-09-22	$2.41	$2.42	$2.36	$2.39	$16.73	15,421
2016-09-21	$2.33	$2.44	$2.33	$2.42	$16.94	9,321
2016-09-20	$2.33	$2.36	$2.30	$2.34	$16.38	3,682
2016-09-19	$2.36	$2.42	$2.32	$2.32	$16.24	1,808
2016-09-16	$2.32	$2.41	$2.32	$2.38	$16.66	8,947
2016-09-15	$2.36	$2.38	$2.34	$2.36	$16.52	281
2016-09-14	$2.40	$2.41	$2.35	$2.36	$16.52	16,954
2016-09-13	$2.45	$2.46	$2.40	$2.40	$16.80	12,789
2016-09-12	$2.43	$2.46	$2.35	$2.45	$17.15	8,845
2016-09-09	$2.55	$2.58	$2.45	$2.45	$17.15	7,952
2016-09-08	$2.46	$2.55	$2.45	$2.53	$17.71	7,199
2016-09-07	$2.46	$2.47	$2.45	$2.45	$17.15	7,024
2016-09-06	$2.42	$2.49	$2.41	$2.45	$17.15	21,363
2016-09-02	$2.40	$2.49	$2.37	$2.45	$17.15	3,942
2016-09-01	$2.53	$2.55	$2.37	$2.41	$16.87	16,957
2016-08-31	$2.51	$2.53	$2.48	$2.53	$17.71	148,537
2016-08-30	$2.52	$2.53	$2.48	$2.51	$17.57	23,248
2016-08-29	$2.30	$2.53	$2.29	$2.51	$17.57	17,984
2016-08-26	$2.49	$2.49	$2.33	$2.33	$16.31	5,797
2016-08-25	$2.56	$2.57	$2.40	$2.49	$17.43	33,529
2016-08-24	$2.65	$2.74	$2.59	$2.60	$18.20	8,620
2016-08-23	$2.71	$2.75	$2.63	$2.64	$18.48	7,747
2016-08-22	$2.76	$2.76	$2.73	$2.73	$19.11	4,554
2016-08-19	$2.79	$2.82	$2.72	$2.76	$19.32	12,742
2016-08-18	$2.82	$2.82	$2.71	$2.77	$19.39	24,538
2016-08-17	$2.74	$2.82	$2.74	$2.81	$19.67	13,439
2016-08-16	$2.62	$2.79	$2.61	$2.76	$19.32	32,199
2016-08-15	$2.59	$2.68	$2.59	$2.61	$18.27	11,251
2016-08-12	$2.58	$2.65	$2.58	$2.61	$18.27	8,880
2016-08-11	$2.66	$2.66	$2.53	$2.61	$18.27	13,741
2016-08-10	$2.63	$2.66	$2.60	$2.62	$18.34	12,495
2016-08-09	$2.63	$2.69	$2.56	$2.65	$18.55	14,567
2016-08-08	$2.68	$2.73	$2.65	$2.66	$18.62	10,788
2016-08-05	$2.60	$2.68	$2.48	$2.66	$18.62	30,658
2016-08-04	$2.53	$2.78	$2.53	$2.65	$18.55	33,133
2016-08-03	$2.50	$2.60	$2.50	$2.58	$18.06	8,481
2016-08-02	$2.56	$2.56	$2.48	$2.50	$17.50	6,361
2016-08-01	$2.52	$2.59	$2.48	$2.56	$17.92	3,284
2016-07-29	$2.50	$2.52	$2.48	$2.50	$17.50	8,721
2016-07-28	$2.49	$2.53	$2.47	$2.50	$17.50	8,678
2016-07-27	$2.41	$2.52	$2.41	$2.49	$17.43	8,227
2016-07-26	$2.45	$2.53	$2.40	$2.40	$16.80	11,600
2016-07-25	$2.59	$2.67	$2.41	$2.43	$17.01	15,042
2016-07-22	$2.54	$2.63	$2.48	$2.60	$18.20	12,789
2016-07-21	$2.58	$2.60	$2.54	$2.56	$17.92	16,248
2016-07-20	$2.36	$2.60	$2.33	$2.54	$17.78	51,040
2016-07-19	$2.36	$2.38	$2.35	$2.35	$16.45	13,959
2016-07-18	$2.36	$2.38	$2.35	$2.36	$16.52	3,074
2016-07-15	$2.37	$2.40	$2.35	$2.35	$16.45	9,827
2016-07-14	$2.37	$2.37	$2.35	$2.36	$16.52	5,328
2016-07-13	$2.40	$2.42	$2.31	$2.34	$16.38	17,757
2016-07-12	$2.39	$2.45	$2.35	$2.42	$16.94	9,688
2016-07-11	$2.35	$2.41	$2.35	$2.36	$16.52	13,916
2016-07-08	$2.36	$2.44	$2.35	$2.35	$16.45	9,363
2016-07-07	$2.37	$2.43	$2.34	$2.36	$16.52	12,086
2016-07-06	$2.34	$2.44	$2.34	$2.35	$16.45	13,929
2016-07-05	$2.36	$2.41	$2.30	$2.36	$16.52	32,336
2016-07-01	$2.36	$2.53	$2.36	$2.39	$16.73	27,893
2016-06-30	$2.37	$2.40	$2.34	$2.35	$16.45	19,211
2016-06-29	$2.31	$2.38	$2.31	$2.33	$16.31	28,931
2016-06-28	$2.34	$2.45	$2.30	$2.31	$16.17	14,417
2016-06-27	$2.37	$2.44	$2.29	$2.31	$16.17	40,870
2016-06-24	$2.30	$2.52	$2.29	$2.40	$16.80	537,471
2016-06-23	$2.43	$2.43	$2.36	$2.39	$16.73	32,435
2016-06-22	$2.50	$2.50	$2.36	$2.38	$16.66	29,067
2016-06-21	$2.51	$2.55	$2.49	$2.51	$17.57	26,700
2016-06-20	$2.45	$2.59	$2.43	$2.53	$17.71	53,195
2016-06-17	$2.36	$2.48	$2.36	$2.42	$16.94	46,624
2016-06-16	$2.37	$2.39	$2.35	$2.37	$16.59	15,170
2016-06-15	$2.35	$2.42	$2.35	$2.38	$16.66	21,634
2016-06-14	$2.38	$2.43	$2.31	$2.36	$16.52	12,584
2016-06-13	$2.34	$2.41	$2.29	$2.37	$16.59	24,965
2016-06-10	$2.36	$2.42	$2.31	$2.33	$16.31	15,876
2016-06-09	$2.48	$2.52	$2.39	$2.43	$17.01	9,126
2016-06-08	$2.54	$2.58	$2.48	$2.50	$17.50	14,179
2016-06-07	$2.50	$2.58	$2.45	$2.50	$17.50	32,361
2016-06-06	$2.37	$2.53	$2.37	$2.50	$17.50	32,401
2016-06-03	$2.41	$2.44	$2.34	$2.39	$16.73	36,783
2016-06-02	$2.46	$2.49	$2.29	$2.43	$17.01	29,863
2016-06-01	$2.35	$2.53	$2.32	$2.48	$17.36	52,234
2016-05-31	$2.38	$2.38	$2.30	$2.36	$16.52	23,909
2016-05-27	$2.31	$2.39	$2.31	$2.37	$16.59	21,910
2016-05-26	$2.24	$2.35	$2.24	$2.33	$16.31	29,136
2016-05-25	$2.26	$2.28	$2.25	$2.25	$15.75	17,316
2016-05-24	$2.26	$2.30	$2.25	$2.27	$15.89	24,489
2016-05-23	$2.18	$2.30	$2.18	$2.25	$15.75	34,396
2016-05-20	$2.16	$2.23	$2.12	$2.22	$15.54	20,556
2016-05-19	$2.15	$2.18	$2.14	$2.16	$15.12	22,040
2016-05-18	$2.15	$2.20	$2.15	$2.18	$15.26	29,485
2016-05-17	$2.20	$2.23	$2.15	$2.17	$15.19	34,652
2016-05-16	$2.18	$2.25	$2.18	$2.20	$15.40	16,191
2016-05-13	$2.18	$2.23	$2.18	$2.21	$15.47	32,919
2016-05-12	$2.19	$2.21	$2.17	$2.19	$15.33	26,993
2016-05-11	$2.11	$2.20	$2.11	$2.17	$15.19	23,997
2016-05-10	$2.05	$2.25	$2.05	$2.15	$15.05	30,479
2016-05-09	$2.14	$2.14	$2.00	$2.10	$14.70	52,957
2016-05-06	$2.35	$2.36	$1.88	$2.17	$15.19	69,765
2016-05-05	$2.58	$2.64	$2.51	$2.56	$17.92	19,503
2016-05-04	$2.53	$2.62	$2.48	$2.53	$17.71	27,693
2016-05-03	$2.61	$2.67	$2.51	$2.53	$17.71	19,366
2016-05-02	$2.60	$2.66	$2.52	$2.64	$18.48	28,201
2016-04-29	$2.76	$2.84	$2.52	$2.56	$17.92	50,953
2016-04-28	$2.86	$2.93	$2.77	$2.79	$19.53	32,806
2016-04-27	$2.86	$3.00	$2.84	$2.86	$20.02	17,089
2016-04-26	$2.90	$3.02	$2.86	$2.90	$20.30	34,684
2016-04-25	$3.03	$3.07	$2.87	$2.95	$20.65	15,197
2016-04-22	$2.95	$3.09	$2.95	$3.07	$21.49	33,413
2016-04-21	$2.80	$3.02	$2.80	$2.95	$20.65	29,071
2016-04-20	$2.77	$2.84	$2.70	$2.80	$19.60	27,366
2016-04-19	$2.89	$2.89	$2.72	$2.75	$19.25	19,943
2016-04-18	$2.92	$2.95	$2.86	$2.88	$20.16	14,309
2016-04-15	$2.90	$3.00	$2.89	$2.94	$20.58	10,473
2016-04-14	$2.95	$2.98	$2.88	$2.94	$20.58	17,298
2016-04-13	$3.01	$3.09	$2.91	$2.93	$20.51	23,342
2016-04-12	$2.87	$3.01	$2.85	$2.98	$20.86	11,066
2016-04-11	$2.96	$3.00	$2.87	$2.88	$20.16	13,943
2016-04-08	$3.09	$3.09	$2.91	$2.98	$20.86	9,679
2016-04-07	$3.06	$3.09	$3.00	$3.07	$21.49	10,656
2016-04-06	$3.02	$3.13	$3.00	$3.09	$21.63	13,318
2016-04-05	$3.10	$3.12	$2.95	$3.02	$21.14	14,267
2016-04-04	$3.12	$3.29	$3.10	$3.11	$21.77	13,911
2016-04-01	$3.00	$3.17	$2.96	$3.13	$21.91	14,945
2016-03-31	$3.08	$3.12	$3.00	$3.02	$21.14	33,127
2016-03-30	$3.10	$3.14	$3.05	$3.07	$21.49	18,582
2016-03-29	$2.98	$3.11	$2.93	$3.07	$21.49	22,891
2016-03-28	$3.02	$3.10	$2.92	$2.98	$20.86	12,104
2016-03-24	$2.93	$3.06	$2.89	$3.02	$21.14	16,566
2016-03-23	$3.06	$3.09	$2.93	$2.93	$20.51	8,117
2016-03-22	$3.00	$3.09	$3.00	$3.05	$21.35	12,249
2016-03-21	$3.06	$3.13	$3.00	$3.01	$21.07	18,678
2016-03-18	$3.04	$3.16	$3.00	$3.04	$21.28	27,403
2016-03-17	$3.00	$3.04	$2.95	$3.02	$21.14	23,267
2016-03-16	$2.94	$3.05	$2.94	$3.02	$21.14	8,422
2016-03-15	$3.07	$3.09	$2.95	$2.99	$20.93	16,805
2016-03-14	$3.15	$3.21	$3.03	$3.10	$21.70	20,725
2016-03-11	$3.26	$3.26	$3.13	$3.20	$22.40	14,794
2016-03-10	$3.44	$3.44	$3.21	$3.22	$22.54	20,395
2016-03-09	$3.36	$3.44	$3.32	$3.40	$23.80	11,223
2016-03-08	$3.29	$3.40	$3.24	$3.34	$23.38	15,628
2016-03-07	$3.31	$3.37	$3.09	$3.31	$23.17	49,162
2016-03-04	$3.22	$3.40	$3.16	$3.31	$23.17	34,302
2016-03-03	$3.06	$3.25	$3.06	$3.21	$22.47	31,111
2016-03-02	$2.98	$3.09	$2.98	$3.08	$21.56	32,064
2016-03-01	$3.06	$3.10	$2.94	$3.00	$21.00	18,208
2016-02-29	$3.05	$3.10	$2.99	$3.00	$21.00	22,793
2016-02-26	$3.10	$3.16	$3.03	$3.07	$21.49	20,704
2016-02-25	$2.96	$3.14	$2.96	$3.09	$21.63	26,364
2016-02-24	$3.00	$3.04	$2.76	$2.97	$20.79	26,997
2016-02-23	$3.07	$3.20	$2.99	$3.00	$21.00	23,877
2016-02-22	$3.10	$3.26	$3.10	$3.15	$22.05	16,455
2016-02-19	$3.00	$3.42	$2.99	$3.10	$21.70	27,809
2016-02-18	$2.94	$2.97	$2.80	$2.80	$19.60	4,373
2016-02-17	$2.84	$2.98	$2.84	$2.98	$20.86	6,708
2016-02-16	$2.77	$2.81	$2.61	$2.80	$19.60	12,506
2016-02-12	$2.72	$2.84	$2.70	$2.72	$19.04	18,012
2016-02-11	$2.73	$2.79	$2.66	$2.70	$18.90	7,725
2016-02-10	$2.83	$2.87	$2.72	$2.79	$19.53	8,295
2016-02-09	$2.91	$2.97	$2.80	$2.81	$19.67	8,843
2016-02-08	$3.17	$3.20	$2.86	$2.95	$20.65	8,562
2016-02-05	$3.32	$3.32	$3.18	$3.20	$22.40	14,054
2016-02-04	$3.22	$3.38	$3.19	$3.35	$23.45	5,745
2016-02-03	$3.25	$3.29	$3.11	$3.21	$22.47	4,329
2016-02-02	$3.19	$3.24	$3.15	$3.19	$22.33	8,994
2016-02-01	$3.37	$3.39	$3.13	$3.23	$22.61	17,157
2016-01-29	$3.29	$3.40	$3.29	$3.39	$23.73	7,407
2016-01-28	$3.34	$3.42	$3.27	$3.29	$23.03	4,327
2016-01-27	$3.38	$3.47	$3.29	$3.29	$23.03	7,666
2016-01-26	$3.46	$3.46	$3.31	$3.41	$23.87	8,213
2016-01-25	$3.61	$3.61	$3.35	$3.41	$23.87	15,340
2016-01-22	$3.43	$3.62	$3.40	$3.61	$25.27	14,300
2016-01-21	$3.28	$3.42	$3.20	$3.39	$23.73	14,508
2016-01-20	$3.00	$3.31	$2.94	$3.26	$22.82	16,883
2016-01-19	$3.15	$3.15	$2.93	$3.09	$21.63	26,283
2016-01-15	$3.05	$3.12	$2.93	$3.10	$21.70	17,490
2016-01-14	$2.94	$3.17	$2.91	$3.15	$22.05	23,740
2016-01-13	$3.08	$3.20	$2.88	$2.92	$20.44	25,011
2016-01-12	$3.09	$3.24	$3.03	$3.06	$21.42	19,311
2016-01-11	$3.11	$3.13	$3.00	$3.05	$21.35	14,649
2016-01-08	$3.05	$3.16	$3.00	$3.10	$21.70	18,432
2016-01-07	$3.19	$3.19	$3.01	$3.05	$21.35	12,480
2016-01-06	$3.25	$3.34	$3.17	$3.24	$22.68	10,737
2016-01-05	$3.38	$3.39	$3.29	$3.29	$23.03	7,542
2016-01-04	$3.50	$3.60	$3.35	$3.41	$23.87	16,740
2015-12-31	$3.54	$3.67	$3.54	$3.58	$25.06	17,679
2015-12-30	$3.60	$3.66	$3.44	$3.55	$24.85	24,569
2015-12-29	$3.69	$3.69	$3.53	$3.62	$25.34	11,012
2015-12-28	$3.72	$3.76	$3.69	$3.71	$25.97	6,266
2015-12-24	$3.88	$3.90	$3.64	$3.77	$26.39	8,651
2015-12-23	$3.89	$3.97	$3.85	$3.88	$27.16	14,936
2015-12-22	$3.87	$3.90	$3.78	$3.90	$27.30	12,835
2015-12-21	$3.70	$3.90	$3.62	$3.87	$27.09	20,615
2015-12-18	$3.56	$3.79	$3.56	$3.68	$25.76	24,206
2015-12-17	$3.60	$3.69	$3.58	$3.59	$25.13	10,491
2015-12-16	$3.59	$3.69	$3.55	$3.61	$25.27	11,150
2015-12-15	$3.50	$3.60	$3.47	$3.59	$25.13	10,966
2015-12-14	$3.66	$3.66	$3.45	$3.51	$24.57	12,932
2015-12-11	$3.68	$3.75	$3.63	$3.66	$25.62	12,343
2015-12-10	$3.72	$3.79	$3.72	$3.73	$26.11	8,244
2015-12-09	$3.67	$3.77	$3.67	$3.72	$26.04	9,633
2015-12-08	$3.77	$3.81	$3.71	$3.73	$26.11	10,893
2015-12-07	$3.87	$3.88	$3.72	$3.81	$26.67	10,215
2015-12-04	$3.84	$3.94	$3.82	$3.88	$27.16	18,792
2015-12-03	$3.78	$3.89	$3.78	$3.87	$27.09	9,594
2015-12-02	$3.88	$3.92	$3.81	$3.81	$26.67	9,503
2015-12-01	$3.90	$3.95	$3.88	$3.90	$27.30	31,593
2015-11-30	$3.87	$3.93	$3.85	$3.89	$27.23	17,530
2015-11-27	$3.95	$3.97	$3.88	$3.90	$27.30	4,855
2015-11-25	$3.87	$4.00	$3.87	$3.97	$27.79	7,387
2015-11-24	$3.95	$4.03	$3.74	$3.88	$27.16	21,117
2015-11-23	$4.08	$4.10	$3.90	$4.00	$28.00	10,745
2015-11-20	$3.99	$4.15	$3.95	$4.04	$28.28	20,500
2015-11-19	$3.81	$3.98	$3.81	$3.97	$27.79	9,306
2015-11-18	$3.76	$3.86	$3.76	$3.85	$26.95	6,201
2015-11-17	$3.78	$3.83	$3.67	$3.74	$26.18	16,108
2015-11-16	$3.73	$3.84	$3.65	$3.83	$26.81	7,944
2015-11-13	$3.78	$3.86	$3.71	$3.73	$26.11	6,343
2015-11-12	$3.85	$3.93	$3.73	$3.82	$26.74	5,555
2015-11-11	$3.89	$3.98	$3.83	$3.85	$26.95	5,023
2015-11-10	$3.92	$3.95	$3.81	$3.93	$27.51	6,523
2015-11-09	$4.02	$4.05	$3.91	$3.96	$27.72	16,218
2015-11-06	$3.81	$4.02	$3.81	$4.01	$28.07	11,314
2015-11-05	$3.98	$4.01	$3.80	$3.85	$26.95	19,596
2015-11-04	$3.86	$3.99	$3.58	$3.70	$25.90	18,408
2015-11-03	$3.71	$3.95	$3.71	$3.85	$26.95	24,841
2015-11-02	$3.54	$3.78	$3.54	$3.73	$26.11	9,185
2015-10-30	$3.65	$3.69	$3.45	$3.58	$25.06	11,519
2015-10-29	$3.75	$3.80	$3.65	$3.67	$25.69	5,561
2015-10-28	$3.45	$3.76	$3.45	$3.74	$26.18	13,012
2015-10-27	$3.59	$3.65	$3.29	$3.45	$24.15	17,144
2015-10-26	$3.71	$3.77	$3.58	$3.62	$25.34	8,414
2015-10-23	$3.57	$3.74	$3.50	$3.71	$25.97	5,190
2015-10-22	$3.48	$3.68	$3.36	$3.52	$24.64	7,507
2015-10-21	$3.69	$3.71	$3.46	$3.47	$24.29	4,413
2015-10-20	$3.66	$3.73	$3.66	$3.68	$25.76	5,028
2015-10-19	$3.65	$3.77	$3.61	$3.66	$25.62	4,856
2015-10-16	$3.75	$3.75	$3.62	$3.68	$25.76	4,060
2015-10-15	$3.56	$3.75	$3.56	$3.74	$26.18	8,514
2015-10-14	$3.54	$3.58	$3.49	$3.54	$24.78	4,531
2015-10-13	$3.45	$3.59	$3.45	$3.53	$24.71	5,380
2015-10-12	$3.72	$3.72	$3.45	$3.48	$24.36	13,494
2015-10-09	$3.65	$3.77	$3.64	$3.73	$26.11	6,578
2015-10-08	$3.58	$3.70	$3.58	$3.63	$25.41	18,074
2015-10-07	$3.59	$3.76	$3.55	$3.63	$25.41	13,653
2015-10-06	$3.54	$3.61	$3.41	$3.58	$25.06	11,668
2015-10-05	$3.30	$3.59	$3.30	$3.59	$25.13	19,363
2015-10-02	$3.14	$3.25	$3.12	$3.25	$22.75	8,852
2015-10-01	$3.12	$3.23	$3.12	$3.15	$22.05	30,601
2015-09-30	$3.15	$3.18	$3.04	$3.13	$21.91	11,378
2015-09-29	$3.28	$3.33	$3.10	$3.11	$21.77	13,300
2015-09-28	$3.47	$3.47	$3.27	$3.28	$22.96	16,022
2015-09-25	$3.74	$3.74	$3.37	$3.47	$24.29	38,659
2015-09-24	$3.51	$3.69	$3.51	$3.68	$25.76	13,009
2015-09-23	$3.53	$3.54	$3.49	$3.51	$24.57	9,872
2015-09-22	$3.55	$3.61	$3.47	$3.51	$24.57	7,358
2015-09-21	$3.81	$3.84	$3.61	$3.63	$25.41	7,552
2015-09-18	$3.91	$3.96	$3.75	$3.78	$26.46	50,509
2015-09-17	$3.95	$3.97	$3.92	$3.95	$27.65	11,554
2015-09-16	$3.94	$3.99	$3.90	$3.94	$27.58	11,651
2015-09-15	$3.85	$3.97	$3.78	$3.95	$27.65	6,015
2015-09-14	$4.05	$4.06	$3.84	$3.85	$26.95	8,082
2015-09-11	$3.84	$4.08	$3.82	$4.05	$28.35	16,692
2015-09-10	$3.76	$3.94	$3.76	$3.87	$27.09	11,454
2015-09-09	$3.79	$3.91	$3.75	$3.77	$26.39	14,395
2015-09-08	$3.54	$3.80	$3.48	$3.78	$26.46	21,182
2015-09-04	$3.49	$3.60	$3.43	$3.50	$24.50	14,206

Marin Software Inc (MRIN) News Headlines

Recent Marin Software Inc (MRIN) News

Similar Companies to Marin Software Inc (MRIN) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Marin Software Inc (MRIN) Exchange: NASDAQ