Ontrak Inc (OTRK) Stock

Data as of April 25, 2024

$0.33 ($0.00) -0.69%

Ontrak Inc - Daily Information

Click for more stock information on Ontrak Inc.

Daily Information	Data
Date	April 25, 2024
Open	$0.33
Previous Close	$0.33
High	$0.34
Low	$0.32
Adjusted Open	$0.33
Previous Adjusted Close	$0.33
Adjusted High	$0.34
Adjusted Low	$0.32

About Ontrak Inc (OTRK)

Ontrak Inc (OTRK) is a leading healthcare technology company that delivers cutting-edge artificial intelligence-driven behavioral health and digital medicine solutions. The company is headquartered in Los Angeles, California and was founded in 2011. Ontrakâs mission is to help people live healthy lives and its services are used by over 750 providers and many leading healthcare organizations, worldwide. Ontrakâs AI-driven platform, Engagement Health, is at the forefront of technology that uses AI to identify and intervene in mental health and substance use conditions. Since inception, Ontrak has continued to grow its user base, expanding beyond its much-heralded mental health programs to provide telehealth, chronic disease management and digital therapeutics solutions to more than 1,000 healthcare organizations and more than four million consumers.

Invest in Ontrak Inc (OTRK)

Diversify your asset portfolio by buying gold.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Ontrak Inc (OTRK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$0.33	$0.34	$0.32	$0.33	$0.33	384,517
2024-04-24	$0.37	$0.39	$0.33	$0.34	$0.34	920,349
2024-04-23	$0.33	$0.37	$0.31	$0.35	$0.35	1,757,667
2024-04-22	$0.28	$0.31	$0.27	$0.30	$0.30	1,800,456
2024-04-19	$0.28	$0.28	$0.24	$0.25	$0.25	1,799,951
2024-04-18	$0.37	$0.37	$0.26	$0.27	$0.27	2,650,806
2024-04-17	$0.37	$0.39	$0.37	$0.37	$0.37	3,317,253
2024-04-16	$0.45	$0.51	$0.42	$0.46	$0.46	5,877,782
2024-04-15	$0.40	$0.47	$0.39	$0.44	$0.44	2,889,486
2024-04-12	$0.38	$0.45	$0.38	$0.39	$0.39	5,137,787
2024-04-11	$0.37	$0.38	$0.37	$0.38	$0.38	4,739,258
2024-04-10	$0.37	$0.40	$0.36	$0.37	$0.37	1,445,627
2024-04-09	$0.36	$0.42	$0.35	$0.37	$0.37	2,095,901
2024-04-08	$0.35	$0.38	$0.35	$0.36	$0.36	1,111,436
2024-04-05	$0.36	$0.39	$0.32	$0.34	$0.34	2,531,132
2024-04-04	$0.44	$0.45	$0.37	$0.39	$0.39	2,301,817
2024-04-03	$0.47	$0.49	$0.40	$0.44	$0.44	3,298,899
2024-04-02	$0.46	$0.57	$0.44	$0.49	$0.49	6,048,052
2024-04-01	$0.57	$0.57	$0.44	$0.45	$0.45	4,919,833
2024-03-28	$0.59	$1.07	$0.38	$0.51	$0.51	43,853,298
2024-03-27	$0.46	$0.64	$0.46	$0.60	$0.60	21,578,230
2024-03-26	$0.36	$0.46	$0.35	$0.43	$0.43	5,206,407
2024-03-25	$0.38	$0.42	$0.35	$0.36	$0.36	3,947,891
2024-03-22	$0.29	$0.48	$0.27	$0.39	$0.39	53,980,515
2024-03-21	$0.29	$0.30	$0.24	$0.26	$0.26	6,467,572
2024-03-20	$0.36	$0.37	$0.31	$0.32	$0.32	10,321,151
2024-03-19	$0.51	$0.62	$0.34	$0.44	$0.44	207,212,426
2024-03-18	$0.19	$0.20	$0.18	$0.19	$0.19	13,743,811
2024-03-15	$0.17	$0.20	$0.17	$0.18	$0.18	574,846
2024-03-14	$0.18	$0.18	$0.16	$0.17	$0.17	236,538
2024-03-13	$0.16	$0.19	$0.16	$0.18	$0.18	552,876
2024-03-12	$0.17	$0.17	$0.16	$0.16	$0.16	436,625
2024-03-11	$0.16	$0.17	$0.15	$0.16	$0.16	405,826
2024-03-08	$0.16	$0.16	$0.14	$0.15	$0.15	388,662
2024-03-07	$0.16	$0.16	$0.14	$0.16	$0.16	325,167
2024-03-06	$0.16	$0.17	$0.15	$0.16	$0.16	381,338
2024-03-05	$0.16	$0.16	$0.15	$0.16	$0.16	339,649
2024-03-04	$0.16	$0.16	$0.15	$0.15	$0.15	1,070,242
2024-03-01	$0.17	$0.18	$0.16	$0.16	$0.16	994,413
2024-02-29	$0.20	$0.20	$0.16	$0.16	$0.16	1,911,858
2024-02-28	$0.19	$0.20	$0.17	$0.18	$0.18	751,143
2024-02-27	$0.22	$0.25	$0.18	$0.19	$0.19	3,857,492
2024-02-26	$0.19	$0.21	$0.18	$0.20	$0.20	719,425
2024-02-23	$0.20	$0.21	$0.18	$0.19	$0.19	96,125
2024-02-22	$0.19	$0.20	$0.18	$0.20	$0.20	167,537
2024-02-21	$0.20	$0.21	$0.19	$0.21	$0.21	115,024
2024-02-20	$0.19	$0.20	$0.18	$0.20	$0.20	257,768
2024-02-16	$0.19	$0.19	$0.17	$0.19	$0.19	115,251
2024-02-15	$0.19	$0.19	$0.18	$0.19	$0.19	158,362
2024-02-14	$0.17	$0.18	$0.17	$0.18	$0.18	189,715
2024-02-13	$0.18	$0.18	$0.17	$0.18	$0.18	129,156
2024-02-12	$0.19	$0.21	$0.17	$0.18	$0.18	960,307
2024-02-09	$0.17	$0.19	$0.16	$0.18	$0.18	541,975
2024-02-08	$0.18	$0.18	$0.17	$0.17	$0.17	322,908
2024-02-07	$0.20	$0.21	$0.18	$0.18	$0.18	346,374
2024-02-06	$0.20	$0.20	$0.15	$0.18	$0.18	561,540
2024-02-05	$0.23	$0.23	$0.19	$0.20	$0.20	432,254
2024-02-02	$0.21	$0.24	$0.21	$0.22	$0.22	211,001
2024-02-01	$0.23	$0.23	$0.20	$0.21	$0.21	332,004
2024-01-31	$0.21	$0.22	$0.20	$0.22	$0.22	426,839
2024-01-30	$0.22	$0.23	$0.20	$0.21	$0.21	108,097
2024-01-29	$0.24	$0.25	$0.22	$0.22	$0.22	371,619
2024-01-26	$0.24	$0.25	$0.22	$0.24	$0.24	124,757
2024-01-25	$0.23	$0.24	$0.21	$0.24	$0.24	91,829
2024-01-24	$0.23	$0.23	$0.20	$0.23	$0.23	350,876
2024-01-23	$0.25	$0.25	$0.22	$0.23	$0.23	127,968
2024-01-22	$0.26	$0.27	$0.23	$0.25	$0.25	138,171
2024-01-19	$0.25	$0.26	$0.25	$0.26	$0.26	36,699
2024-01-18	$0.28	$0.28	$0.24	$0.25	$0.25	126,654
2024-01-17	$0.27	$0.28	$0.25	$0.27	$0.27	102,140
2024-01-16	$0.30	$0.30	$0.27	$0.28	$0.28	182,852
2024-01-12	$0.30	$0.32	$0.28	$0.29	$0.29	104,444
2024-01-11	$0.32	$0.32	$0.29	$0.30	$0.30	87,562
2024-01-10	$0.34	$0.34	$0.31	$0.31	$0.31	161,781
2024-01-09	$0.38	$0.38	$0.32	$0.33	$0.33	217,598
2024-01-08	$0.39	$0.39	$0.36	$0.36	$0.36	57,910
2024-01-05	$0.38	$0.40	$0.37	$0.37	$0.37	40,292
2024-01-04	$0.39	$0.42	$0.36	$0.36	$0.36	62,024
2024-01-03	$0.40	$0.42	$0.36	$0.38	$0.38	135,364
2024-01-02	$0.40	$0.41	$0.38	$0.39	$0.39	90,878
2023-12-29	$0.42	$0.44	$0.40	$0.40	$0.40	143,185
2023-12-28	$0.42	$0.43	$0.41	$0.43	$0.43	110,258
2023-12-27	$0.42	$0.42	$0.39	$0.42	$0.42	158,952
2023-12-26	$0.40	$0.42	$0.40	$0.41	$0.41	76,415
2023-12-22	$0.43	$0.43	$0.41	$0.42	$0.42	64,126
2023-12-21	$0.40	$0.43	$0.38	$0.42	$0.42	95,577
2023-12-20	$0.41	$0.42	$0.37	$0.40	$0.40	503,800
2023-12-19	$0.40	$0.45	$0.40	$0.45	$0.45	199,172
2023-12-18	$0.45	$0.45	$0.40	$0.41	$0.41	135,093
2023-12-15	$0.43	$0.49	$0.40	$0.41	$0.41	118,936
2023-12-14	$0.43	$0.45	$0.39	$0.45	$0.45	89,200
2023-12-13	$0.53	$0.53	$0.40	$0.42	$0.42	99,690
2023-12-12	$0.51	$0.51	$0.45	$0.45	$0.45	100,676
2023-12-11	$0.61	$0.61	$0.50	$0.51	$0.51	121,900
2023-12-08	$0.55	$0.55	$0.51	$0.53	$0.53	43,346
2023-12-07	$0.53	$0.57	$0.52	$0.53	$0.53	66,262
2023-12-06	$0.54	$0.57	$0.52	$0.55	$0.55	49,733
2023-12-05	$0.59	$0.59	$0.53	$0.55	$0.55	77,665
2023-12-04	$0.57	$0.58	$0.53	$0.57	$0.57	64,085
2023-12-01	$0.56	$0.56	$0.53	$0.55	$0.55	84,422
2023-11-30	$0.59	$0.60	$0.55	$0.57	$0.57	41,919
2023-11-29	$0.60	$0.61	$0.55	$0.57	$0.57	81,894
2023-11-28	$0.60	$0.60	$0.56	$0.57	$0.57	27,236
2023-11-27	$0.59	$0.60	$0.55	$0.56	$0.56	57,365
2023-11-24	$0.59	$0.59	$0.57	$0.59	$0.59	6,557
2023-11-22	$0.58	$0.60	$0.56	$0.57	$0.57	10,410
2023-11-21	$0.61	$0.61	$0.56	$0.56	$0.56	40,024
2023-11-20	$0.60	$0.63	$0.58	$0.58	$0.58	76,248
2023-11-17	$0.67	$0.67	$0.61	$0.61	$0.61	32,771
2023-11-16	$0.67	$0.68	$0.60	$0.65	$0.65	71,574
2023-11-15	$0.70	$0.70	$0.56	$0.67	$0.67	199,478
2023-11-14	$0.65	$0.71	$0.65	$0.69	$0.69	188,029
2023-11-13	$0.67	$0.74	$0.65	$0.70	$0.70	80,570
2023-11-10	$0.70	$0.74	$0.60	$0.70	$0.70	380,003
2023-11-09	$0.87	$0.87	$0.77	$0.80	$0.80	321,063
2023-11-08	$1.24	$1.24	$0.92	$0.92	$0.92	57,883
2023-11-07	$1.22	$1.42	$1.18	$1.22	$1.22	62,052
2023-11-06	$1.14	$1.25	$1.12	$1.25	$1.25	23,121
2023-11-03	$1.21	$1.28	$1.03	$1.16	$1.16	33,289
2023-11-02	$1.01	$1.20	$1.01	$1.13	$1.13	24,428
2023-11-01	$1.10	$1.10	$0.95	$1.09	$1.09	27,234
2023-10-31	$1.00	$1.07	$0.97	$1.07	$1.07	11,635
2023-10-30	$1.09	$1.09	$0.95	$1.00	$1.00	14,009
2023-10-27	$0.99	$1.10	$0.90	$1.03	$1.03	69,994
2023-10-26	$0.86	$0.97	$0.82	$0.96	$0.96	45,022
2023-10-25	$0.90	$0.90	$0.80	$0.86	$0.86	8,551
2023-10-24	$0.79	$0.88	$0.76	$0.85	$0.85	24,050
2023-10-23	$0.76	$0.76	$0.73	$0.75	$0.75	7,748
2023-10-20	$0.73	$0.75	$0.70	$0.74	$0.74	119,409
2023-10-19	$0.73	$0.75	$0.70	$0.70	$0.70	37,687
2023-10-18	$0.71	$0.72	$0.70	$0.72	$0.72	55,990
2023-10-17	$0.73	$0.83	$0.70	$0.72	$0.72	60,015
2023-10-16	$0.71	$0.84	$0.70	$0.75	$0.75	45,816
2023-10-13	$0.75	$0.84	$0.70	$0.70	$0.70	24,354
2023-10-12	$0.85	$0.85	$0.76	$0.79	$0.79	22,178
2023-10-11	$0.94	$0.94	$0.73	$0.75	$0.75	38,013
2023-10-10	$0.67	$0.73	$0.66	$0.73	$0.73	36,112
2023-10-09	$0.73	$0.73	$0.68	$0.68	$0.68	26,123
2023-10-06	$0.70	$0.73	$0.67	$0.70	$0.70	19,476
2023-10-05	$0.81	$0.81	$0.65	$0.67	$0.67	62,631
2023-10-04	$0.76	$0.78	$0.70	$0.75	$0.75	76,365
2023-10-03	$0.82	$0.91	$0.77	$0.78	$0.78	29,399
2023-10-02	$0.85	$0.87	$0.77	$0.84	$0.84	111,041
2023-09-29	$0.89	$0.91	$0.85	$0.87	$0.87	52,466
2023-09-28	$0.90	$0.90	$0.83	$0.86	$0.86	25,547
2023-09-27	$0.88	$0.90	$0.88	$0.88	$0.88	22,676
2023-09-26	$0.90	$0.93	$0.87	$0.90	$0.90	12,560
2023-09-25	$0.86	$0.90	$0.85	$0.86	$0.86	42,913
2023-09-22	$0.92	$0.96	$0.87	$0.89	$0.89	21,496
2023-09-21	$0.98	$0.98	$0.91	$0.92	$0.92	6,022
2023-09-20	$0.96	$0.98	$0.94	$0.96	$0.96	12,105
2023-09-19	$0.92	$0.97	$0.90	$0.97	$0.97	40,636
2023-09-18	$0.93	$0.98	$0.81	$0.97	$0.97	54,770
2023-09-15	$0.96	$0.98	$0.90	$0.92	$0.92	26,169
2023-09-14	$0.92	$0.98	$0.90	$0.95	$0.95	130,605
2023-09-13	$0.93	$0.94	$0.86	$0.92	$0.92	96,540
2023-09-12	$0.92	$0.92	$0.85	$0.87	$0.87	72,799
2023-09-11	$0.93	$0.95	$0.85	$0.88	$0.88	44,707
2023-09-08	$0.85	$0.94	$0.85	$0.89	$0.89	69,287
2023-09-07	$0.83	$0.92	$0.80	$0.88	$0.88	55,276
2023-09-06	$0.88	$0.93	$0.88	$0.91	$0.91	38,314
2023-09-05	$0.93	$0.96	$0.89	$0.91	$0.91	59,028
2023-09-01	$0.94	$0.96	$0.93	$0.94	$0.94	35,046
2023-08-31	$1.11	$1.12	$0.92	$0.92	$0.92	197,359
2023-08-30	$1.09	$1.12	$1.05	$1.11	$1.11	40,673
2023-08-29	$1.19	$1.22	$1.10	$1.12	$1.12	125,295
2023-08-28	$1.31	$1.34	$1.24	$1.24	$1.24	35,216
2023-08-25	$1.39	$1.43	$1.35	$1.37	$1.37	16,070
2023-08-24	$1.62	$1.63	$1.38	$1.43	$1.43	41,101
2023-08-23	$1.48	$1.62	$1.48	$1.57	$1.57	12,108
2023-08-22	$1.68	$1.68	$1.50	$1.51	$1.51	48,862
2023-08-21	$1.62	$1.72	$1.62	$1.65	$1.65	19,983
2023-08-18	$1.64	$1.72	$1.64	$1.65	$1.65	10,889
2023-08-17	$1.68	$1.76	$1.64	$1.64	$1.64	34,969
2023-08-16	$1.70	$1.83	$1.68	$1.76	$1.76	31,661
2023-08-15	$1.78	$1.78	$1.61	$1.71	$1.71	37,556
2023-08-14	$1.78	$1.87	$1.76	$1.80	$1.80	24,543
2023-08-11	$1.81	$1.82	$1.78	$1.80	$1.80	32,806
2023-08-10	$1.98	$2.10	$1.81	$1.84	$1.84	47,463
2023-08-09	$2.14	$2.23	$1.99	$2.00	$2.00	71,250
2023-08-08	$2.20	$2.25	$2.09	$2.15	$2.15	54,975
2023-08-07	$2.29	$2.49	$2.16	$2.26	$2.26	40,872
2023-08-04	$2.36	$2.44	$2.15	$2.19	$2.19	53,915
2023-08-03	$2.38	$2.53	$2.32	$2.40	$2.40	31,066
2023-08-02	$2.41	$2.70	$2.41	$2.56	$2.56	97,556
2023-08-01	$2.33	$2.52	$2.33	$2.42	$2.42	36,312
2023-07-31	$2.38	$2.45	$2.27	$2.40	$2.40	48,751
2023-07-28	$2.39	$2.71	$2.28	$2.48	$2.48	297,888
2023-07-27	$0.41	$0.41	$0.35	$0.39	$2.34	134,571
2023-07-26	$0.40	$0.41	$0.40	$0.41	$2.43	14,457
2023-07-25	$0.41	$0.42	$0.40	$0.40	$2.40	26,913
2023-07-24	$0.41	$0.45	$0.41	$0.41	$2.48	22,213
2023-07-21	$0.43	$0.45	$0.42	$0.42	$2.53	12,294
2023-07-20	$0.43	$0.44	$0.41	$0.42	$2.49	19,451
2023-07-19	$0.45	$0.46	$0.42	$0.43	$0.43	143,209
2023-07-18	$0.46	$0.47	$0.44	$0.45	$0.45	99,323
2023-07-17	$0.44	$0.47	$0.44	$0.46	$0.46	60,425
2023-07-14	$0.47	$0.49	$0.44	$0.45	$0.45	91,881
2023-07-13	$0.45	$0.47	$0.44	$0.47	$0.47	228,240
2023-07-12	$0.47	$0.49	$0.45	$0.45	$0.45	132,239
2023-07-11	$0.48	$0.49	$0.45	$0.46	$0.46	86,841
2023-07-10	$0.47	$0.48	$0.46	$0.47	$0.47	71,635
2023-07-07	$0.50	$0.52	$0.43	$0.48	$0.48	139,768
2023-07-06	$0.50	$0.53	$0.49	$0.49	$0.49	115,805
2023-07-05	$0.49	$0.56	$0.47	$0.49	$0.49	225,111
2023-07-03	$0.45	$0.59	$0.45	$0.50	$0.50	201,065
2023-06-30	$0.45	$0.50	$0.44	$0.47	$0.47	494,124
2023-06-29	$0.48	$0.51	$0.47	$0.50	$0.50	2,104,689
2023-06-28	$0.49	$0.50	$0.47	$0.48	$0.48	101,293
2023-06-27	$0.54	$0.59	$0.48	$0.49	$0.49	75,831
2023-06-26	$0.55	$0.59	$0.54	$0.55	$0.55	39,358
2023-06-23	$0.53	$0.57	$0.53	$0.57	$0.57	83,982
2023-06-22	$0.60	$0.63	$0.51	$0.52	$0.52	166,682
2023-06-21	$0.61	$0.65	$0.59	$0.61	$0.61	119,848
2023-06-20	$0.63	$0.65	$0.60	$0.61	$0.61	141,491
2023-06-16	$0.58	$0.68	$0.58	$0.63	$0.63	410,865
2023-06-15	$0.49	$0.55	$0.48	$0.55	$0.55	192,151
2023-06-14	$0.49	$0.52	$0.49	$0.49	$0.49	102,578
2023-06-13	$0.49	$0.52	$0.46	$0.49	$0.49	107,782
2023-06-12	$0.46	$0.48	$0.45	$0.48	$0.48	23,093
2023-06-09	$0.47	$0.48	$0.46	$0.46	$0.46	37,419
2023-06-08	$0.48	$0.50	$0.46	$0.48	$0.48	36,927
2023-06-07	$0.48	$0.49	$0.46	$0.47	$0.47	97,316
2023-06-06	$0.44	$0.50	$0.44	$0.46	$0.46	104,689
2023-06-05	$0.45	$0.46	$0.44	$0.46	$0.46	51,102
2023-06-02	$0.45	$0.47	$0.44	$0.46	$0.46	63,545
2023-06-01	$0.45	$0.50	$0.43	$0.45	$0.45	193,574
2023-05-31	$0.45	$0.50	$0.43	$0.45	$0.45	64,152
2023-05-30	$0.43	$0.48	$0.43	$0.47	$0.47	123,397
2023-05-26	$0.49	$0.54	$0.47	$0.47	$0.47	135,682
2023-05-25	$0.47	$0.54	$0.45	$0.50	$0.50	405,693
2023-05-24	$0.51	$0.51	$0.45	$0.48	$0.48	113,081
2023-05-23	$0.48	$0.48	$0.45	$0.45	$0.45	58,663
2023-05-22	$0.45	$0.48	$0.45	$0.46	$0.46	172,157
2023-05-19	$0.44	$0.45	$0.40	$0.41	$0.41	79,581
2023-05-18	$0.44	$0.46	$0.44	$0.44	$0.44	60,521
2023-05-17	$0.46	$0.46	$0.41	$0.44	$0.44	48,353
2023-05-16	$0.45	$0.45	$0.44	$0.45	$0.45	50,448
2023-05-15	$0.47	$0.49	$0.44	$0.45	$0.45	55,573
2023-05-12	$0.47	$0.48	$0.47	$0.48	$0.48	25,545
2023-05-11	$0.42	$0.48	$0.40	$0.48	$0.48	54,970
2023-05-10	$0.47	$0.47	$0.44	$0.46	$0.46	67,037
2023-05-09	$0.46	$0.47	$0.44	$0.45	$0.45	36,909
2023-05-08	$0.50	$0.50	$0.44	$0.45	$0.45	67,455
2023-05-05	$0.42	$0.46	$0.41	$0.44	$0.44	137,046
2023-05-04	$0.42	$0.47	$0.42	$0.46	$0.46	53,274
2023-05-03	$0.46	$0.47	$0.42	$0.44	$0.44	51,081
2023-05-02	$0.45	$0.46	$0.42	$0.45	$0.45	37,501
2023-05-01	$0.41	$0.50	$0.40	$0.46	$0.46	151,681
2023-04-28	$0.46	$0.46	$0.41	$0.42	$0.42	98,639
2023-04-27	$0.45	$0.46	$0.42	$0.44	$0.44	62,347
2023-04-26	$0.45	$0.48	$0.43	$0.43	$0.43	70,348
2023-04-25	$0.43	$0.47	$0.43	$0.45	$0.45	47,949
2023-04-24	$0.43	$0.45	$0.42	$0.44	$0.44	64,269
2023-04-21	$0.46	$0.49	$0.44	$0.45	$0.45	84,484
2023-04-20	$0.48	$0.48	$0.46	$0.46	$0.46	51,204
2023-04-19	$0.48	$0.50	$0.46	$0.48	$0.48	61,911
2023-04-18	$0.50	$0.50	$0.48	$0.49	$0.49	42,743
2023-04-17	$0.50	$0.50	$0.47	$0.49	$0.49	93,968
2023-04-14	$0.50	$0.51	$0.48	$0.49	$0.49	89,740
2023-04-13	$0.50	$0.51	$0.48	$0.50	$0.50	41,120
2023-04-12	$0.49	$0.51	$0.47	$0.49	$0.49	73,927
2023-04-11	$0.49	$0.52	$0.48	$0.49	$0.49	79,388
2023-04-10	$0.52	$0.52	$0.48	$0.50	$0.50	102,803
2023-04-06	$0.48	$0.51	$0.48	$0.51	$0.51	42,464
2023-04-05	$0.52	$0.52	$0.47	$0.49	$0.49	134,868
2023-04-04	$0.50	$0.53	$0.47	$0.50	$0.50	96,592
2023-04-03	$0.51	$0.55	$0.50	$0.53	$0.53	77,965
2023-03-31	$0.55	$0.55	$0.50	$0.53	$0.53	103,762
2023-03-30	$0.49	$0.52	$0.49	$0.52	$0.52	85,029
2023-03-29	$0.49	$0.55	$0.47	$0.50	$0.50	63,141
2023-03-28	$0.48	$0.52	$0.48	$0.49	$0.49	104,111
2023-03-27	$0.48	$0.51	$0.47	$0.48	$0.48	126,104
2023-03-24	$0.48	$0.50	$0.46	$0.49	$0.49	113,596
2023-03-23	$0.50	$0.51	$0.46	$0.47	$0.47	123,378
2023-03-22	$0.46	$0.52	$0.46	$0.47	$0.47	255,216
2023-03-21	$0.48	$0.54	$0.44	$0.52	$0.52	491,435
2023-03-20	$0.48	$0.55	$0.44	$0.48	$0.48	1,431,674
2023-03-17	$0.47	$0.50	$0.41	$0.41	$0.41	231,349
2023-03-16	$0.52	$0.52	$0.46	$0.46	$0.46	293,190
2023-03-15	$0.52	$0.55	$0.45	$0.53	$0.53	365,009
2023-03-14	$0.48	$0.54	$0.45	$0.51	$0.51	257,393
2023-03-13	$0.49	$0.52	$0.46	$0.47	$0.47	247,438
2023-03-10	$0.54	$0.55	$0.46	$0.49	$0.49	342,843
2023-03-09	$0.57	$0.60	$0.54	$0.55	$0.55	154,442
2023-03-08	$0.55	$0.59	$0.55	$0.59	$0.59	172,161
2023-03-07	$0.59	$0.62	$0.55	$0.56	$0.56	447,948
2023-03-06	$0.60	$0.63	$0.58	$0.59	$0.59	206,176
2023-03-03	$0.59	$0.63	$0.56	$0.63	$0.63	153,888
2023-03-02	$0.53	$0.61	$0.53	$0.60	$0.60	498,817
2023-03-01	$0.63	$0.66	$0.62	$0.62	$0.62	236,469
2023-02-28	$0.69	$0.69	$0.61	$0.62	$0.62	442,943
2023-02-27	$0.63	$0.74	$0.63	$0.68	$0.68	884,498
2023-02-24	$0.67	$0.69	$0.60	$0.63	$0.63	252,108
2023-02-23	$0.63	$0.66	$0.60	$0.66	$0.66	345,052
2023-02-22	$0.77	$0.77	$0.62	$0.64	$0.64	679,752
2023-02-21	$0.85	$0.86	$0.78	$0.78	$0.78	203,082
2023-02-17	$0.85	$0.89	$0.85	$0.87	$0.87	104,032
2023-02-16	$0.88	$0.90	$0.85	$0.86	$0.86	109,748
2023-02-15	$0.86	$0.90	$0.85	$0.88	$0.88	246,555
2023-02-14	$0.91	$0.93	$0.84	$0.88	$0.88	319,889
2023-02-13	$0.90	$1.00	$0.90	$0.94	$0.94	279,430
2023-02-10	$0.96	$0.98	$0.90	$0.90	$0.90	348,398
2023-02-09	$1.03	$1.03	$0.96	$0.96	$0.96	297,280
2023-02-08	$1.01	$1.03	$0.97	$1.03	$1.03	392,855
2023-02-07	$1.05	$1.05	$0.97	$1.00	$1.00	427,913
2023-02-06	$1.06	$1.08	$1.00	$1.05	$1.05	600,531
2023-02-03	$1.00	$1.09	$1.00	$1.06	$1.06	551,650
2023-02-02	$1.13	$1.15	$1.01	$1.02	$1.02	753,343
2023-02-01	$1.06	$1.17	$1.06	$1.12	$1.12	947,226
2023-01-31	$1.16	$1.19	$1.08	$1.15	$1.15	983,907
2023-01-30	$1.05	$1.17	$1.02	$1.15	$1.15	2,119,379
2023-01-27	$0.98	$1.04	$0.92	$1.00	$1.00	1,058,911
2023-01-26	$0.96	$1.08	$0.91	$1.00	$1.00	1,931,079
2023-01-25	$0.98	$1.00	$0.88	$0.94	$0.94	1,633,078
2023-01-24	$0.80	$1.19	$0.80	$0.97	$0.97	6,517,077
2023-01-23	$1.01	$1.04	$0.83	$0.84	$0.84	3,502,940
2023-01-20	$1.27	$1.31	$1.05	$1.06	$1.06	6,793,361
2023-01-19	$1.02	$1.27	$0.96	$1.21	$1.21	16,084,841
2023-01-18	$1.06	$1.65	$0.93	$1.12	$1.12	181,910,546
2023-01-17	$0.59	$0.59	$0.55	$0.58	$0.58	196,967
2023-01-13	$0.56	$0.60	$0.54	$0.57	$0.57	382,455
2023-01-12	$0.63	$0.64	$0.55	$0.57	$0.57	941,478
2023-01-11	$0.51	$0.73	$0.50	$0.63	$0.63	6,886,109
2023-01-10	$0.40	$0.50	$0.40	$0.45	$0.45	223,544
2023-01-09	$0.39	$0.41	$0.38	$0.40	$0.40	130,100
2023-01-06	$0.37	$0.40	$0.37	$0.37	$0.37	197,541
2023-01-05	$0.39	$0.39	$0.36	$0.38	$0.38	74,980
2023-01-04	$0.36	$0.39	$0.35	$0.38	$0.38	91,398
2023-01-03	$0.35	$0.38	$0.34	$0.36	$0.36	158,534
2022-12-30	$0.37	$0.38	$0.34	$0.37	$0.37	215,451
2022-12-29	$0.37	$0.38	$0.36	$0.36	$0.36	140,360
2022-12-28	$0.37	$0.37	$0.35	$0.36	$0.36	102,832
2022-12-27	$0.36	$0.39	$0.36	$0.37	$0.37	60,870
2022-12-23	$0.37	$0.40	$0.35	$0.37	$0.37	200,612
2022-12-22	$0.36	$0.39	$0.35	$0.37	$0.37	121,096
2022-12-21	$0.38	$0.40	$0.36	$0.37	$0.37	93,338
2022-12-20	$0.38	$0.40	$0.36	$0.38	$0.38	95,093
2022-12-19	$0.36	$0.40	$0.36	$0.37	$0.37	275,356
2022-12-16	$0.36	$0.40	$0.36	$0.36	$0.36	194,209
2022-12-15	$0.37	$0.40	$0.37	$0.37	$0.37	103,140
2022-12-14	$0.39	$0.40	$0.36	$0.37	$0.37	156,746
2022-12-13	$0.35	$0.40	$0.35	$0.40	$0.40	146,398
2022-12-12	$0.37	$0.39	$0.37	$0.38	$0.38	86,911
2022-12-09	$0.40	$0.40	$0.36	$0.39	$0.39	143,587
2022-12-08	$0.39	$0.40	$0.36	$0.36	$0.36	177,842
2022-12-07	$0.41	$0.41	$0.35	$0.39	$0.39	116,053
2022-12-06	$0.41	$0.42	$0.40	$0.41	$0.41	40,891
2022-12-05	$0.39	$0.44	$0.39	$0.41	$0.41	64,494
2022-12-02	$0.44	$0.44	$0.41	$0.42	$0.42	106,737
2022-12-01	$0.46	$0.46	$0.41	$0.44	$0.44	182,544
2022-11-30	$0.45	$0.47	$0.39	$0.43	$0.43	463,164
2022-11-29	$0.36	$0.47	$0.35	$0.40	$0.40	293,522
2022-11-28	$0.38	$0.40	$0.36	$0.36	$0.36	94,513
2022-11-25	$0.39	$0.40	$0.39	$0.39	$0.39	57,965
2022-11-23	$0.40	$0.41	$0.36	$0.39	$0.39	236,041
2022-11-22	$0.43	$0.43	$0.38	$0.38	$0.38	141,057
2022-11-21	$0.47	$0.47	$0.42	$0.43	$0.43	56,165
2022-11-18	$0.48	$0.48	$0.40	$0.45	$0.45	139,455
2022-11-17	$0.48	$0.48	$0.46	$0.46	$0.46	103,935
2022-11-16	$0.48	$0.48	$0.46	$0.46	$0.46	110,300
2022-11-15	$0.47	$0.48	$0.45	$0.45	$0.45	109,165
2022-11-14	$0.43	$0.48	$0.43	$0.46	$0.46	125,971
2022-11-11	$0.43	$0.48	$0.41	$0.45	$0.45	311,287
2022-11-10	$0.41	$0.42	$0.38	$0.42	$0.42	204,482
2022-11-09	$0.43	$0.44	$0.36	$0.38	$0.38	164,409
2022-11-08	$0.38	$0.44	$0.38	$0.42	$0.42	205,854
2022-11-07	$0.39	$0.40	$0.36	$0.40	$0.40	90,772
2022-11-04	$0.39	$0.39	$0.37	$0.37	$0.37	98,746
2022-11-03	$0.38	$0.39	$0.37	$0.37	$0.37	119,980
2022-11-02	$0.37	$0.39	$0.37	$0.38	$0.38	71,423
2022-11-01	$0.41	$0.41	$0.37	$0.37	$0.37	86,040
2022-10-31	$0.41	$0.41	$0.38	$0.39	$0.39	105,891
2022-10-28	$0.38	$0.40	$0.36	$0.38	$0.38	144,438
2022-10-27	$0.38	$0.40	$0.37	$0.38	$0.38	66,937
2022-10-26	$0.37	$0.41	$0.37	$0.38	$0.38	253,147
2022-10-25	$0.37	$0.39	$0.36	$0.37	$0.37	168,222
2022-10-24	$0.41	$0.41	$0.36	$0.37	$0.37	104,302
2022-10-21	$0.38	$0.44	$0.38	$0.39	$0.39	187,657
2022-10-20	$0.39	$0.42	$0.39	$0.40	$0.40	69,685
2022-10-19	$0.42	$0.44	$0.39	$0.39	$0.39	135,134
2022-10-18	$0.42	$0.44	$0.40	$0.42	$0.42	139,797
2022-10-17	$0.43	$0.43	$0.40	$0.41	$0.41	140,743
2022-10-14	$0.41	$0.45	$0.39	$0.40	$0.40	173,320
2022-10-13	$0.42	$0.44	$0.39	$0.41	$0.41	140,517
2022-10-12	$0.43	$0.48	$0.42	$0.43	$0.43	108,696
2022-10-11	$0.47	$0.49	$0.44	$0.44	$0.44	145,770
2022-10-10	$0.48	$0.49	$0.45	$0.46	$0.46	113,629
2022-10-07	$0.48	$0.49	$0.46	$0.46	$0.46	152,911
2022-10-06	$0.46	$0.49	$0.46	$0.48	$0.48	165,172
2022-10-05	$0.50	$0.50	$0.48	$0.48	$0.48	192,642
2022-10-04	$0.50	$0.51	$0.46	$0.49	$0.49	497,783
2022-10-03	$0.49	$0.50	$0.47	$0.47	$0.47	419,513
2022-09-30	$0.51	$0.51	$0.46	$0.47	$0.47	208,542
2022-09-29	$0.54	$0.54	$0.50	$0.51	$0.51	320,901
2022-09-28	$0.52	$0.54	$0.49	$0.50	$0.50	140,254
2022-09-27	$0.51	$0.52	$0.49	$0.51	$0.51	172,790
2022-09-26	$0.48	$0.51	$0.46	$0.49	$0.49	204,233
2022-09-23	$0.55	$0.55	$0.47	$0.49	$0.49	298,107
2022-09-22	$0.57	$0.58	$0.54	$0.55	$0.55	167,096
2022-09-21	$0.60	$0.60	$0.56	$0.57	$0.57	152,314
2022-09-20	$0.56	$0.63	$0.55	$0.60	$0.60	319,970
2022-09-19	$0.63	$0.63	$0.57	$0.59	$0.59	414,071
2022-09-16	$0.67	$0.69	$0.63	$0.63	$0.63	331,667
2022-09-15	$0.67	$0.70	$0.67	$0.67	$0.67	143,397
2022-09-14	$0.66	$0.69	$0.65	$0.67	$0.67	340,206
2022-09-13	$0.67	$0.70	$0.66	$0.68	$0.68	157,361
2022-09-12	$0.69	$0.71	$0.68	$0.69	$0.69	266,039
2022-09-09	$0.69	$0.71	$0.67	$0.69	$0.69	345,893
2022-09-08	$0.68	$0.71	$0.66	$0.71	$0.71	270,818
2022-09-07	$0.71	$0.71	$0.66	$0.68	$0.68	364,992
2022-09-06	$0.76	$0.76	$0.69	$0.70	$0.70	290,759
2022-09-02	$0.70	$0.75	$0.68	$0.74	$0.74	430,848
2022-09-01	$0.65	$0.71	$0.64	$0.70	$0.70	615,168
2022-08-31	$0.66	$0.68	$0.65	$0.65	$0.65	248,510
2022-08-30	$0.65	$0.68	$0.63	$0.66	$0.66	323,294
2022-08-29	$0.65	$0.67	$0.63	$0.65	$0.65	218,882
2022-08-26	$0.70	$0.70	$0.65	$0.65	$0.65	450,192
2022-08-25	$0.69	$0.70	$0.67	$0.69	$0.69	319,399
2022-08-24	$0.67	$0.70	$0.67	$0.69	$0.69	326,404
2022-08-23	$0.68	$0.69	$0.65	$0.67	$0.67	665,244
2022-08-22	$0.71	$0.74	$0.66	$0.67	$0.67	536,880
2022-08-19	$0.72	$0.74	$0.71	$0.73	$0.73	462,443
2022-08-18	$0.77	$0.78	$0.73	$0.74	$0.74	746,652
2022-08-17	$0.78	$0.80	$0.75	$0.77	$0.77	786,751
2022-08-16	$0.81	$0.84	$0.77	$0.80	$0.80	1,146,508
2022-08-15	$0.86	$0.87	$0.79	$0.85	$0.85	1,156,652
2022-08-12	$0.80	$0.91	$0.77	$0.88	$0.88	2,982,720
2022-08-11	$0.77	$0.82	$0.77	$0.82	$0.82	1,519,595
2022-08-10	$0.72	$0.81	$0.70	$0.81	$0.81	3,333,272
2022-08-09	$0.88	$0.88	$0.71	$0.79	$0.79	19,032,926
2022-08-08	$0.71	$0.71	$0.66	$0.68	$0.68	1,727,391
2022-08-05	$0.71	$0.73	$0.69	$0.69	$0.69	1,261,960
2022-08-04	$0.74	$0.74	$0.66	$0.71	$0.71	3,154,616
2022-08-03	$0.80	$0.87	$0.68	$0.71	$0.71	5,401,499
2022-08-02	$0.89	$0.91	$0.72	$0.76	$0.76	9,523,734
2022-08-01	$0.71	$1.68	$0.68	$1.35	$1.35	51,628,359
2022-07-29	$0.64	$0.66	$0.60	$0.65	$0.65	320,577
2022-07-28	$0.66	$0.70	$0.60	$0.62	$0.62	505,907
2022-07-27	$0.70	$0.70	$0.67	$0.68	$0.68	261,410
2022-07-26	$0.76	$0.78	$0.68	$0.70	$0.70	314,073
2022-07-25	$0.84	$0.85	$0.76	$0.76	$0.76	455,426
2022-07-22	$0.93	$0.95	$0.82	$0.83	$0.83	527,918
2022-07-21	$0.98	$0.98	$0.91	$0.92	$0.92	439,017
2022-07-20	$0.97	$1.05	$0.95	$0.98	$0.98	493,882
2022-07-19	$1.02	$1.05	$0.96	$0.97	$0.97	626,066
2022-07-18	$1.05	$1.08	$0.98	$1.01	$1.01	301,652
2022-07-15	$1.08	$1.08	$0.99	$1.01	$1.01	305,598
2022-07-14	$1.11	$1.11	$1.05	$1.07	$1.07	171,786
2022-07-13	$1.11	$1.13	$1.10	$1.12	$1.12	194,304
2022-07-12	$1.14	$1.15	$1.11	$1.13	$1.13	87,741
2022-07-11	$1.28	$1.30	$1.10	$1.12	$1.12	332,372
2022-07-08	$1.39	$1.39	$1.27	$1.31	$1.31	213,242
2022-07-07	$1.10	$1.39	$1.10	$1.34	$1.34	300,120
2022-07-06	$1.15	$1.20	$1.07	$1.09	$1.09	115,295
2022-07-05	$1.05	$1.14	$1.02	$1.14	$1.14	207,046
2022-07-01	$1.01	$1.12	$1.01	$1.09	$1.09	223,671
2022-06-30	$1.12	$1.12	$1.06	$1.06	$1.06	145,603
2022-06-29	$1.23	$1.26	$1.07	$1.13	$1.13	307,411
2022-06-28	$1.32	$1.37	$1.20	$1.20	$1.20	271,205
2022-06-27	$1.40	$1.43	$1.29	$1.32	$1.32	180,692
2022-06-24	$1.46	$1.53	$1.40	$1.41	$1.41	1,364,259
2022-06-23	$1.39	$1.45	$1.30	$1.45	$1.45	142,808
2022-06-22	$1.36	$1.44	$1.34	$1.39	$1.39	152,226
2022-06-21	$1.44	$1.47	$1.35	$1.37	$1.37	215,313
2022-06-17	$1.37	$1.46	$1.36	$1.42	$1.42	139,892
2022-06-16	$1.40	$1.40	$1.28	$1.36	$1.36	166,561
2022-06-15	$1.45	$1.48	$1.37	$1.45	$1.45	149,990
2022-06-14	$1.45	$1.49	$1.35	$1.40	$1.40	156,912
2022-06-13	$1.51	$1.55	$1.38	$1.46	$1.46	326,949
2022-06-10	$1.71	$1.71	$1.57	$1.62	$1.62	237,433
2022-06-09	$1.81	$1.82	$1.72	$1.74	$1.74	148,236
2022-06-08	$1.80	$1.88	$1.76	$1.83	$1.83	217,930
2022-06-07	$1.73	$1.90	$1.73	$1.88	$1.88	209,826
2022-06-06	$1.94	$1.96	$1.76	$1.78	$1.78	281,902
2022-06-03	$1.86	$1.97	$1.78	$1.89	$1.89	415,022
2022-06-02	$1.70	$1.88	$1.65	$1.87	$1.87	398,830
2022-06-01	$1.89	$1.93	$1.68	$1.71	$1.71	333,154
2022-05-31	$1.96	$1.96	$1.81	$1.90	$1.90	277,537
2022-05-27	$1.63	$2.08	$1.63	$1.93	$1.93	1,326,790
2022-05-26	$1.50	$1.62	$1.46	$1.60	$1.60	231,609
2022-05-25	$1.48	$1.50	$1.45	$1.46	$1.46	140,516
2022-05-24	$1.54	$1.54	$1.41	$1.44	$1.44	201,735
2022-05-23	$1.57	$1.64	$1.50	$1.60	$1.60	184,359
2022-05-20	$1.60	$1.61	$1.51	$1.55	$1.55	244,887
2022-05-19	$1.53	$1.72	$1.53	$1.58	$1.58	259,863
2022-05-18	$1.62	$1.67	$1.53	$1.58	$1.58	339,823
2022-05-17	$1.74	$1.74	$1.52	$1.67	$1.67	556,074
2022-05-16	$1.37	$1.78	$1.37	$1.67	$1.67	1,237,970
2022-05-13	$1.35	$1.48	$1.35	$1.38	$1.38	622,515
2022-05-12	$1.15	$1.38	$1.03	$1.34	$1.34	1,147,839
2022-05-11	$1.22	$1.24	$1.09	$1.10	$1.10	803,127
2022-05-10	$1.34	$1.37	$1.17	$1.25	$1.25	472,584
2022-05-09	$1.39	$1.45	$1.28	$1.32	$1.32	566,109
2022-05-06	$1.30	$1.45	$1.25	$1.43	$1.43	710,002
2022-05-05	$1.35	$1.39	$1.29	$1.31	$1.31	563,253
2022-05-04	$1.37	$1.42	$1.20	$1.34	$1.34	1,439,178
2022-05-03	$1.46	$1.86	$1.36	$1.41	$1.41	4,679,721
2022-05-02	$1.20	$1.48	$1.17	$1.41	$1.41	1,278,920
2022-04-29	$1.25	$1.32	$1.17	$1.19	$1.19	259,461
2022-04-28	$1.26	$1.32	$1.16	$1.27	$1.27	348,042
2022-04-27	$1.34	$1.39	$1.25	$1.25	$1.25	150,437
2022-04-26	$1.42	$1.44	$1.32	$1.33	$1.33	222,717
2022-04-25	$1.39	$1.50	$1.35	$1.45	$1.45	212,568
2022-04-22	$1.45	$1.54	$1.36	$1.39	$1.39	352,210
2022-04-21	$1.61	$1.62	$1.42	$1.45	$1.45	291,654
2022-04-20	$1.65	$1.67	$1.57	$1.58	$1.58	194,724
2022-04-19	$1.60	$1.74	$1.57	$1.63	$1.63	264,771
2022-04-18	$1.67	$1.69	$1.55	$1.57	$1.57	238,685
2022-04-14	$1.80	$1.81	$1.67	$1.69	$1.69	227,514
2022-04-13	$1.74	$1.84	$1.74	$1.79	$1.79	159,562
2022-04-12	$1.83	$1.96	$1.73	$1.73	$1.73	188,600
2022-04-11	$1.86	$1.94	$1.78	$1.81	$1.81	146,874
2022-04-08	$1.93	$1.98	$1.89	$1.90	$1.90	170,315
2022-04-07	$1.97	$2.02	$1.90	$1.97	$1.97	174,126
2022-04-06	$2.07	$2.07	$1.94	$1.99	$1.99	191,123
2022-04-05	$2.22	$2.28	$2.07	$2.10	$2.10	263,809
2022-04-04	$2.13	$2.27	$2.04	$2.22	$2.22	430,543
2022-04-01	$2.26	$2.37	$2.13	$2.13	$2.13	361,525
2022-03-31	$2.29	$2.31	$2.19	$2.27	$2.27	239,036
2022-03-30	$2.44	$2.53	$2.23	$2.25	$2.25	306,290
2022-03-29	$2.32	$2.51	$2.30	$2.48	$2.48	487,379
2022-03-28	$2.49	$2.55	$2.16	$2.32	$2.32	638,752
2022-03-25	$2.32	$2.51	$2.23	$2.44	$2.44	813,975
2022-03-24	$2.41	$2.41	$2.21	$2.33	$2.33	331,709
2022-03-23	$2.27	$2.59	$2.23	$2.35	$2.35	732,936
2022-03-22	$2.40	$2.44	$2.27	$2.29	$2.29	421,597
2022-03-21	$2.21	$2.67	$2.21	$2.36	$2.36	1,441,743
2022-03-18	$2.07	$2.32	$2.03	$2.25	$2.25	811,825
2022-03-17	$1.88	$2.17	$1.80	$2.08	$2.08	825,354
2022-03-16	$1.77	$1.97	$1.77	$1.95	$1.95	799,228
2022-03-15	$1.67	$1.80	$1.67	$1.76	$1.76	233,102
2022-03-14	$1.80	$1.80	$1.64	$1.67	$1.67	379,435
2022-03-11	$1.91	$1.95	$1.78	$1.81	$1.81	366,909
2022-03-10	$2.07	$2.13	$1.90	$1.93	$1.93	631,380
2022-03-09	$1.86	$2.33	$1.80	$2.16	$2.16	1,229,820
2022-03-08	$2.31	$2.61	$2.25	$2.54	$2.54	690,562
2022-03-07	$2.35	$2.45	$2.23	$2.31	$2.31	221,781
2022-03-04	$2.36	$2.40	$2.28	$2.35	$2.35	176,115
2022-03-03	$2.62	$2.64	$2.37	$2.40	$2.40	280,159
2022-03-02	$2.88	$2.90	$2.53	$2.66	$2.66	299,270
2022-03-01	$2.67	$2.98	$2.65	$2.88	$2.88	300,142
2022-02-28	$2.60	$2.74	$2.57	$2.68	$2.68	263,521
2022-02-25	$2.60	$2.64	$2.43	$2.62	$2.62	199,001
2022-02-24	$2.16	$2.62	$2.14	$2.61	$2.61	414,238
2022-02-23	$2.47	$2.53	$2.32	$2.32	$2.32	253,139
2022-02-22	$2.52	$2.53	$2.40	$2.44	$2.44	230,652
2022-02-18	$2.61	$2.64	$2.45	$2.52	$2.52	328,384
2022-02-17	$2.67	$2.83	$2.63	$2.64	$2.64	289,041
2022-02-16	$2.81	$2.81	$2.64	$2.70	$2.70	217,035
2022-02-15	$2.67	$2.91	$2.65	$2.78	$2.78	320,147
2022-02-14	$2.80	$2.83	$2.61	$2.63	$2.63	379,573
2022-02-11	$2.91	$2.97	$2.72	$2.75	$2.75	265,468
2022-02-10	$2.84	$3.07	$2.82	$2.86	$2.86	249,314
2022-02-09	$2.91	$3.08	$2.85	$3.01	$3.01	378,128
2022-02-08	$2.88	$2.99	$2.78	$2.85	$2.85	303,397
2022-02-07	$2.96	$3.10	$2.85	$2.90	$2.90	343,432
2022-02-04	$2.84	$2.98	$2.76	$2.93	$2.93	348,661
2022-02-03	$3.09	$3.10	$2.78	$2.79	$2.79	361,480
2022-02-02	$3.51	$3.52	$3.11	$3.13	$3.13	333,951
2022-02-01	$3.46	$3.59	$3.17	$3.52	$3.52	549,524
2022-01-31	$3.01	$3.55	$2.93	$3.46	$3.46	619,401
2022-01-28	$2.79	$2.94	$2.69	$2.94	$2.94	441,774
2022-01-27	$3.17	$3.17	$2.84	$2.88	$2.88	399,412
2022-01-26	$3.30	$3.35	$2.97	$3.06	$3.06	519,832
2022-01-25	$3.34	$3.55	$3.19	$3.21	$3.21	426,470
2022-01-24	$3.23	$3.44	$3.01	$3.41	$3.41	473,185
2022-01-21	$3.72	$3.72	$3.36	$3.40	$3.40	517,402
2022-01-20	$4.00	$4.27	$3.71	$3.75	$3.75	701,995
2022-01-19	$3.95	$4.14	$3.82	$4.04	$4.04	423,973
2022-01-18	$4.21	$4.21	$3.83	$3.85	$3.85	338,596
2022-01-14	$4.30	$4.39	$4.08	$4.22	$4.22	340,510
2022-01-13	$4.41	$4.49	$4.26	$4.35	$4.35	240,246
2022-01-12	$4.82	$4.88	$4.41	$4.43	$4.43	286,532
2022-01-11	$4.61	$4.88	$4.58	$4.72	$4.72	336,109
2022-01-10	$4.55	$4.67	$4.32	$4.63	$4.63	408,667
2022-01-07	$4.71	$4.85	$4.46	$4.65	$4.65	379,903
2022-01-06	$4.97	$5.07	$4.58	$4.76	$4.76	629,651
2022-01-05	$5.64	$5.74	$5.01	$5.03	$5.03	662,096
2022-01-04	$6.49	$6.49	$5.71	$5.88	$5.88	498,192
2022-01-03	$6.31	$6.62	$6.10	$6.46	$6.46	256,476
2021-12-31	$6.56	$6.69	$6.29	$6.29	$6.29	442,514
2021-12-30	$6.06	$6.74	$6.02	$6.56	$6.56	474,366
2021-12-29	$6.28	$6.28	$5.88	$6.10	$6.10	445,279
2021-12-28	$6.50	$6.95	$6.22	$6.31	$6.31	455,752
2021-12-27	$7.23	$7.24	$6.46	$6.60	$6.60	486,704
2021-12-23	$6.80	$7.18	$6.67	$7.09	$7.09	464,271
2021-12-22	$6.70	$6.76	$6.46	$6.67	$6.67	362,307
2021-12-21	$6.49	$6.85	$6.41	$6.63	$6.63	551,788
2021-12-20	$6.19	$6.46	$5.96	$6.29	$6.29	432,517
2021-12-17	$5.74	$6.31	$5.47	$6.20	$6.20	575,792
2021-12-16	$6.12	$6.18	$5.68	$5.74	$5.74	322,447
2021-12-15	$5.77	$6.00	$5.45	$5.97	$5.97	360,425
2021-12-14	$5.95	$6.11	$5.77	$5.78	$5.78	239,453
2021-12-13	$6.01	$6.17	$5.81	$6.11	$6.11	271,378
2021-12-10	$6.28	$6.42	$6.07	$6.12	$6.12	528,255
2021-12-09	$6.29	$6.35	$6.12	$6.20	$6.20	514,840
2021-12-08	$6.22	$6.40	$6.09	$6.30	$6.30	751,162
2021-12-07	$6.20	$7.05	$5.93	$6.29	$6.29	3,303,993
2021-12-06	$5.42	$6.04	$5.20	$5.99	$5.99	461,804
2021-12-03	$6.17	$6.17	$5.41	$5.49	$5.49	535,750
2021-12-02	$5.80	$6.33	$5.73	$6.22	$6.22	531,234
2021-12-01	$6.21	$6.60	$5.80	$5.85	$5.85	577,260
2021-11-30	$6.53	$6.64	$6.04	$6.07	$6.07	650,822
2021-11-29	$6.73	$6.73	$6.39	$6.53	$6.53	229,120
2021-11-26	$6.86	$7.05	$6.47	$6.62	$6.62	294,789
2021-11-24	$6.75	$7.01	$6.53	$6.87	$6.87	438,547
2021-11-23	$6.50	$6.88	$6.35	$6.58	$6.58	539,277
2021-11-22	$7.11	$7.13	$6.53	$6.55	$6.55	585,000
2021-11-19	$7.30	$7.47	$7.11	$7.13	$7.13	465,216
2021-11-18	$7.66	$7.76	$7.14	$7.27	$7.27	708,776
2021-11-17	$7.76	$7.98	$7.64	$7.65	$7.65	447,760
2021-11-16	$7.95	$8.09	$7.68	$7.86	$7.86	672,368
2021-11-15	$8.33	$8.33	$7.85	$7.99	$7.99	879,509
2021-11-12	$8.14	$8.35	$7.77	$8.25	$8.25	1,355,712
2021-11-11	$8.61	$8.72	$8.25	$8.28	$8.28	886,380
2021-11-10	$8.96	$9.11	$8.49	$8.52	$8.52	1,180,065
2021-11-09	$9.00	$9.45	$8.81	$9.17	$9.17	1,268,699
2021-11-08	$11.09	$11.17	$8.85	$9.15	$9.15	5,606,021
2021-11-05	$11.02	$14.79	$10.55	$11.71	$11.71	38,610,842
2021-11-04	$10.15	$10.57	$9.53	$9.67	$9.67	1,852,444
2021-11-03	$9.72	$10.34	$9.39	$9.88	$9.88	719,260
2021-11-02	$9.71	$9.74	$9.00	$9.60	$9.60	529,840
2021-11-01	$8.70	$9.69	$8.62	$9.48	$9.48	970,213
2021-10-29	$8.77	$9.00	$8.54	$8.60	$8.60	236,300
2021-10-28	$8.75	$8.91	$8.46	$8.75	$8.75	350,083
2021-10-27	$9.00	$9.30	$8.72	$8.75	$8.75	379,742
2021-10-26	$8.92	$9.42	$8.65	$9.12	$9.12	992,006
2021-10-25	$8.96	$8.97	$8.46	$8.83	$8.83	285,162
2021-10-22	$9.00	$9.05	$8.75	$8.82	$8.82	222,966
2021-10-21	$9.22	$9.39	$9.01	$9.14	$9.14	185,847
2021-10-20	$9.37	$9.52	$9.20	$9.30	$9.30	160,569
2021-10-19	$8.80	$9.40	$8.75	$9.31	$9.31	324,481
2021-10-18	$9.00	$9.09	$8.74	$8.82	$8.82	225,086
2021-10-15	$9.40	$9.47	$9.02	$9.06	$9.06	179,913
2021-10-14	$9.46	$9.84	$9.34	$9.39	$9.39	180,563
2021-10-13	$9.32	$9.53	$9.08	$9.36	$9.36	252,568
2021-10-12	$8.74	$9.33	$8.73	$9.33	$9.33	188,759
2021-10-11	$8.92	$9.13	$8.73	$8.78	$8.78	214,964
2021-10-08	$9.18	$9.46	$8.96	$8.99	$8.99	169,528
2021-10-07	$9.10	$9.42	$9.01	$9.08	$9.08	279,003
2021-10-06	$9.34	$9.46	$8.80	$9.05	$9.05	424,086
2021-10-05	$9.43	$9.70	$9.25	$9.49	$9.49	213,464
2021-10-04	$9.74	$9.92	$9.25	$9.43	$9.43	316,884
2021-10-01	$10.04	$10.15	$9.50	$9.74	$9.74	407,010
2021-09-30	$10.05	$10.26	$9.79	$10.04	$10.04	254,906
2021-09-29	$10.37	$10.71	$10.01	$10.04	$10.04	301,029
2021-09-28	$10.22	$10.61	$9.92	$10.37	$10.37	494,059
2021-09-27	$9.53	$10.98	$9.36	$10.40	$10.40	917,870
2021-09-24	$9.95	$10.03	$9.40	$9.51	$9.51	569,948
2021-09-23	$10.19	$10.37	$9.95	$10.03	$10.03	388,075
2021-09-22	$10.39	$10.50	$10.02	$10.16	$10.16	504,020
2021-09-21	$10.52	$10.76	$10.21	$10.32	$10.32	285,076
2021-09-20	$10.47	$11.14	$10.36	$10.50	$10.50	517,584
2021-09-17	$10.75	$11.13	$10.40	$11.02	$11.02	546,644
2021-09-16	$10.61	$10.78	$10.41	$10.74	$10.74	246,478
2021-09-15	$10.75	$10.75	$10.41	$10.72	$10.72	249,114
2021-09-14	$11.11	$11.37	$10.60	$10.69	$10.69	314,495
2021-09-13	$10.91	$11.33	$10.44	$11.11	$11.11	514,488
2021-09-10	$11.65	$11.66	$10.88	$10.97	$10.97	527,101
2021-09-09	$11.03	$11.94	$11.00	$11.69	$11.69	421,066
2021-09-08	$11.50	$11.50	$10.85	$11.22	$11.22	636,495
2021-09-07	$12.02	$12.09	$11.46	$11.48	$11.48	558,324
2021-09-03	$12.23	$12.63	$11.92	$12.27	$12.27	606,849
2021-09-02	$12.09	$13.33	$11.73	$12.48	$12.48	948,057
2021-09-01	$12.18	$12.35	$11.55	$12.09	$12.09	900,313
2021-08-31	$12.05	$12.50	$11.31	$12.12	$12.12	793,719
2021-08-30	$11.69	$13.48	$11.55	$12.07	$12.07	1,718,433
2021-08-27	$11.28	$11.77	$10.75	$11.52	$11.52	943,152
2021-08-26	$11.36	$12.50	$11.17	$11.26	$11.26	1,016,429
2021-08-25	$11.03	$12.08	$10.74	$11.36	$11.36	1,014,570
2021-08-24	$11.56	$11.59	$10.57	$10.87	$10.87	1,191,279
2021-08-23	$11.66	$11.66	$10.63	$11.37	$11.37	1,144,280
2021-08-20	$10.83	$11.59	$9.51	$11.50	$11.50	2,833,022
2021-08-19	$13.40	$15.46	$11.51	$11.68	$11.68	4,508,948
2021-08-18	$20.76	$22.03	$20.57	$21.05	$21.05	249,771
2021-08-17	$22.44	$22.44	$20.54	$20.74	$20.74	714,524
2021-08-16	$23.56	$23.68	$22.41	$22.80	$22.80	354,730
2021-08-13	$26.98	$27.00	$23.89	$24.01	$24.01	502,148
2021-08-12	$26.69	$27.21	$26.44	$27.15	$27.15	86,343
2021-08-11	$26.99	$27.20	$26.22	$26.71	$26.71	184,751
2021-08-10	$28.14	$28.14	$26.21	$27.16	$27.16	158,529
2021-08-09	$27.26	$28.44	$26.63	$27.86	$27.86	174,118
2021-08-06	$28.30	$29.50	$26.07	$27.35	$27.35	277,798
2021-08-05	$25.95	$27.21	$25.83	$26.95	$26.95	202,753
2021-08-04	$26.60	$27.40	$25.70	$26.20	$26.20	273,026
2021-08-03	$26.57	$27.53	$26.43	$26.91	$26.91	388,575
2021-08-02	$27.20	$27.70	$26.69	$26.72	$26.72	102,956
2021-07-30	$26.60	$27.62	$26.56	$27.01	$27.01	88,926
2021-07-29	$28.01	$28.01	$26.71	$27.03	$27.03	121,706
2021-07-28	$26.40	$27.78	$26.26	$27.54	$27.54	164,821
2021-07-27	$25.68	$26.66	$24.75	$26.43	$26.43	210,026
2021-07-26	$26.81	$27.58	$25.79	$25.81	$25.81	382,020
2021-07-23	$27.61	$27.61	$26.30	$26.68	$26.68	218,797
2021-07-22	$28.95	$29.27	$27.40	$27.44	$27.44	160,030
2021-07-21	$28.07	$28.91	$27.66	$28.77	$28.77	131,118
2021-07-20	$27.72	$28.70	$27.00	$28.14	$28.14	175,741
2021-07-19	$27.00	$28.49	$26.67	$27.40	$27.40	225,054
2021-07-16	$28.47	$28.63	$27.51	$27.71	$27.71	220,933
2021-07-15	$28.25	$28.56	$26.90	$28.00	$28.00	275,085
2021-07-14	$29.87	$29.90	$28.21	$28.70	$28.70	279,434
2021-07-13	$30.85	$31.00	$29.67	$29.90	$29.90	224,331
2021-07-12	$32.36	$32.36	$30.07	$30.85	$30.85	251,528
2021-07-09	$31.48	$32.59	$30.29	$32.36	$32.36	213,525
2021-07-08	$29.44	$32.89	$28.41	$31.62	$31.62	450,901
2021-07-07	$31.15	$31.44	$29.58	$30.16	$30.16	306,097
2021-07-06	$31.33	$31.86	$30.51	$31.46	$31.46	295,924
2021-07-02	$32.99	$32.99	$31.07	$31.19	$31.19	269,006
2021-07-01	$32.47	$33.40	$32.08	$32.81	$32.81	199,416
2021-06-30	$33.49	$33.49	$31.80	$32.48	$32.48	243,736
2021-06-29	$35.35	$35.45	$33.32	$33.46	$33.46	242,709
2021-06-28	$33.30	$35.82	$33.30	$35.35	$35.35	234,775
2021-06-25	$34.97	$34.97	$33.30	$33.30	$33.30	252,012
2021-06-24	$33.93	$35.74	$33.92	$34.79	$34.79	215,989
2021-06-23	$34.27	$34.67	$33.20	$34.17	$34.17	229,416
2021-06-22	$33.42	$34.67	$33.00	$34.42	$34.42	177,067
2021-06-21	$35.41	$35.41	$32.55	$33.20	$33.20	384,952
2021-06-18	$34.85	$35.32	$33.80	$35.16	$35.16	487,828
2021-06-17	$33.00	$34.90	$32.61	$34.90	$34.90	213,207
2021-06-16	$33.00	$34.02	$32.22	$33.10	$33.10	228,705
2021-06-15	$32.94	$33.10	$31.54	$32.82	$32.82	236,280
2021-06-14	$31.01	$33.95	$31.01	$33.41	$33.41	360,429
2021-06-11	$32.60	$33.09	$30.67	$30.86	$30.86	538,571
2021-06-10	$36.37	$37.33	$31.65	$32.04	$32.04	803,636
2021-06-09	$39.65	$41.65	$35.61	$36.38	$36.38	1,460,318
2021-06-08	$31.13	$36.59	$31.08	$35.61	$35.61	1,009,396
2021-06-07	$31.11	$31.66	$30.00	$30.42	$30.42	407,709
2021-06-04	$31.88	$32.25	$30.35	$30.90	$30.90	166,630
2021-06-03	$32.37	$33.63	$31.39	$31.63	$31.63	289,190
2021-06-02	$29.67	$32.89	$29.40	$32.47	$32.47	527,504
2021-06-01	$30.40	$30.40	$29.50	$29.66	$29.66	222,414
2021-05-28	$30.68	$31.87	$30.15	$30.38	$30.38	165,071
2021-05-27	$30.02	$30.75	$29.60	$30.30	$30.30	193,490
2021-05-26	$30.40	$30.86	$29.63	$30.51	$30.51	192,749
2021-05-25	$30.00	$30.84	$29.59	$29.94	$29.94	172,517
2021-05-24	$31.45	$31.53	$29.47	$29.68	$29.68	289,031
2021-05-21	$32.43	$32.71	$31.29	$31.45	$31.45	133,768
2021-05-20	$30.84	$32.62	$30.50	$32.20	$32.20	194,119
2021-05-19	$31.00	$31.21	$30.07	$30.84	$30.84	222,088
2021-05-18	$31.92	$32.75	$31.35	$31.89	$31.89	129,462
2021-05-17	$32.00	$32.96	$31.43	$31.72	$31.72	217,429
2021-05-14	$29.73	$32.44	$29.73	$32.18	$32.18	296,337
2021-05-13	$31.64	$32.60	$29.50	$29.99	$29.99	376,577
2021-05-12	$31.16	$32.59	$30.65	$31.28	$31.28	275,360
2021-05-11	$28.09	$32.34	$27.85	$32.22	$32.22	431,220
2021-05-10	$31.79	$32.55	$29.92	$30.21	$30.21	250,986
2021-05-07	$27.13	$32.43	$25.50	$31.77	$31.77	456,595
2021-05-06	$30.29	$30.65	$28.21	$28.65	$28.65	363,784
2021-05-05	$30.58	$31.67	$30.03	$30.84	$30.84	181,164
2021-05-04	$30.94	$30.94	$29.50	$30.19	$30.19	212,671
2021-05-03	$32.48	$32.85	$30.40	$30.88	$30.88	255,223
2021-04-30	$32.29	$33.66	$32.10	$32.64	$32.64	185,940
2021-04-29	$33.20	$33.20	$31.54	$32.65	$32.65	177,269
2021-04-28	$33.22	$33.30	$32.10	$32.96	$32.96	149,072
2021-04-27	$33.88	$34.15	$32.87	$33.52	$33.52	167,285
2021-04-26	$32.18	$33.56	$31.50	$33.23	$33.23	178,051
2021-04-23	$31.90	$32.57	$31.27	$32.13	$32.13	252,264
2021-04-22	$30.83	$33.27	$30.59	$32.37	$32.37	325,674
2021-04-21	$30.10	$30.73	$29.09	$30.69	$30.69	225,490
2021-04-20	$28.75	$29.81	$28.36	$29.71	$29.71	259,378
2021-04-19	$31.16	$31.48	$28.77	$28.96	$28.96	287,931
2021-04-16	$31.79	$31.84	$30.06	$31.78	$31.78	265,774
2021-04-15	$31.38	$32.68	$30.79	$31.32	$31.32	197,607
2021-04-14	$32.44	$32.85	$31.09	$31.29	$31.29	244,865
2021-04-13	$31.27	$32.26	$31.07	$32.12	$32.12	276,996
2021-04-12	$34.65	$34.80	$30.63	$31.22	$31.22	537,938
2021-04-09	$31.60	$32.49	$30.95	$32.29	$32.29	279,218
2021-04-08	$32.74	$33.27	$30.51	$31.96	$31.96	714,532
2021-04-07	$33.77	$35.75	$32.86	$33.34	$33.34	574,230
2021-04-06	$35.00	$35.02	$32.78	$33.23	$33.23	452,653
2021-04-05	$33.00	$35.25	$33.00	$34.46	$34.46	449,083
2021-04-01	$33.27	$33.99	$32.00	$32.35	$32.35	543,564
2021-03-31	$30.42	$32.82	$30.42	$32.56	$32.56	366,870
2021-03-30	$29.01	$30.25	$28.11	$29.86	$29.86	292,093
2021-03-29	$30.89	$31.48	$29.23	$29.26	$29.26	437,484
2021-03-26	$32.05	$32.43	$29.64	$30.75	$30.75	449,131
2021-03-25	$28.25	$31.83	$28.00	$31.83	$31.83	904,748
2021-03-24	$33.00	$34.09	$29.30	$29.32	$29.32	823,217
2021-03-23	$34.00	$35.67	$33.02	$34.53	$34.53	566,474
2021-03-22	$37.06	$37.90	$34.56	$34.71	$34.71	682,408
2021-03-19	$38.64	$39.10	$36.62	$37.47	$37.47	802,053
2021-03-18	$36.35	$39.68	$35.86	$37.81	$37.81	1,606,001
2021-03-17	$35.49	$37.00	$33.66	$36.35	$36.35	1,020,091
2021-03-16	$37.05	$38.00	$33.75	$35.90	$35.90	2,315,596
2021-03-15	$33.30	$35.32	$31.81	$34.83	$34.83	1,145,623
2021-03-12	$33.11	$34.08	$31.51	$33.52	$33.52	1,241,771
2021-03-11	$30.50	$35.60	$30.20	$35.18	$35.18	2,004,819
2021-03-10	$31.02	$31.54	$28.35	$30.00	$30.00	1,939,612
2021-03-09	$26.50	$29.20	$26.25	$28.49	$28.49	2,140,775
2021-03-08	$25.94	$27.85	$25.01	$25.32	$25.32	1,469,412
2021-03-05	$23.73	$26.47	$22.13	$26.02	$26.02	1,967,044
2021-03-04	$25.52	$26.35	$22.58	$24.39	$24.39	2,356,407
2021-03-03	$28.82	$28.82	$26.00	$26.03	$26.03	2,782,542
2021-03-02	$31.13	$32.79	$28.33	$28.86	$28.86	4,362,560
2021-03-01	$33.87	$34.45	$29.06	$31.62	$31.62	10,356,196
2021-02-26	$62.36	$64.77	$56.00	$58.94	$58.94	672,988
2021-02-25	$66.38	$67.78	$60.66	$62.33	$62.33	379,913
2021-02-24	$69.42	$69.53	$65.35	$66.34	$66.34	369,140
2021-02-23	$65.95	$70.12	$61.01	$69.13	$69.13	392,044
2021-02-22	$73.18	$73.25	$68.16	$68.70	$68.70	437,295
2021-02-19	$73.00	$78.56	$73.00	$73.36	$73.36	467,348
2021-02-18	$74.83	$75.11	$71.60	$72.40	$72.40	281,858
2021-02-17	$80.65	$80.65	$72.50	$74.66	$74.66	496,438
2021-02-16	$87.17	$87.83	$79.23	$80.81	$80.81	304,506
2021-02-12	$87.01	$91.00	$84.52	$85.21	$85.21	194,872
2021-02-11	$91.73	$91.78	$85.70	$86.57	$86.57	168,918
2021-02-10	$89.77	$94.39	$87.53	$91.45	$91.45	232,336
2021-02-09	$93.51	$98.90	$90.50	$91.09	$91.09	418,598
2021-02-08	$83.51	$93.72	$82.32	$93.46	$93.46	433,243
2021-02-05	$79.71	$82.98	$77.24	$82.24	$82.24	204,925
2021-02-04	$79.40	$82.82	$78.00	$78.89	$78.89	280,249
2021-02-03	$76.61	$83.27	$75.63	$80.13	$80.13	377,395
2021-02-02	$85.02	$86.50	$73.89	$74.62	$74.62	843,450
2021-02-01	$79.57	$87.99	$79.57	$86.51	$86.51	462,574
2021-01-29	$80.00	$82.05	$75.64	$79.29	$79.29	432,371
2021-01-28	$93.56	$97.35	$76.05	$76.76	$76.76	832,423
2021-01-27	$91.00	$99.89	$88.36	$93.79	$93.79	886,345
2021-01-26	$82.00	$95.36	$80.30	$95.00	$95.00	1,639,755
2021-01-25	$72.08	$80.34	$71.68	$79.69	$79.69	548,782
2021-01-22	$74.90	$76.27	$70.29	$71.85	$71.85	428,792
2021-01-21	$80.98	$82.66	$75.80	$76.29	$76.29	524,257
2021-01-20	$74.76	$81.55	$74.53	$79.63	$79.63	826,755
2021-01-19	$69.00	$74.76	$66.48	$74.53	$74.53	687,205
2021-01-15	$61.45	$68.50	$61.20	$67.55	$67.55	557,979
2021-01-14	$62.85	$66.88	$61.18	$62.32	$62.32	402,264
2021-01-13	$59.18	$64.05	$58.25	$61.78	$61.78	360,252
2021-01-12	$61.58	$64.35	$58.72	$59.14	$59.14	404,481
2021-01-11	$62.31	$63.42	$58.28	$61.74	$61.74	529,422
2021-01-08	$70.23	$70.23	$61.61	$62.28	$62.28	684,895
2021-01-07	$67.98	$70.86	$66.86	$70.62	$70.62	284,324
2021-01-06	$65.23	$67.81	$64.69	$66.59	$66.59	232,367
2021-01-05	$63.00	$68.26	$62.97	$65.34	$65.34	217,315
2021-01-04	$63.20	$64.58	$61.79	$64.36	$64.36	275,042
2020-12-31	$69.29	$69.29	$61.16	$61.79	$61.79	371,210
2020-12-30	$68.12	$69.45	$65.27	$68.62	$68.62	180,835
2020-12-29	$67.83	$68.70	$63.54	$66.02	$66.02	209,974
2020-12-28	$67.80	$69.33	$65.25	$67.43	$67.43	246,395
2020-12-24	$74.34	$74.90	$66.87	$67.32	$67.32	250,340
2020-12-23	$78.66	$78.77	$73.13	$73.81	$73.81	397,696
2020-12-22	$72.11	$78.27	$72.05	$78.09	$78.09	514,831
2020-12-21	$68.27	$72.24	$66.63	$71.68	$71.68	397,873
2020-12-18	$67.47	$69.10	$64.75	$68.37	$68.37	460,614
2020-12-17	$61.77	$68.39	$61.64	$66.50	$66.50	546,616
2020-12-16	$61.93	$62.37	$59.33	$61.05	$61.05	256,518
2020-12-15	$56.00	$61.42	$55.82	$60.75	$60.75	362,283
2020-12-14	$59.00	$59.70	$55.25	$56.47	$56.47	266,534
2020-12-11	$58.53	$63.20	$58.38	$58.52	$58.52	389,962
2020-12-10	$58.57	$59.23	$56.05	$58.85	$58.85	269,050
2020-12-09	$58.80	$62.34	$57.67	$59.19	$59.19	811,648
2020-12-08	$52.42	$57.00	$52.25	$56.88	$56.88	408,808
2020-12-07	$50.00	$53.88	$50.00	$52.39	$52.39	343,613
2020-12-04	$51.27	$52.15	$49.24	$50.96	$50.96	379,212
2020-12-03	$51.52	$52.50	$50.37	$51.97	$51.97	276,928
2020-12-02	$50.57	$51.58	$48.50	$51.33	$51.33	234,035
2020-12-01	$50.46	$51.93	$49.26	$50.84	$50.84	245,518
2020-11-30	$51.97	$51.97	$49.27	$49.65	$49.65	348,986
2020-11-27	$48.01	$50.76	$47.83	$50.60	$50.60	189,287
2020-11-25	$48.00	$49.85	$46.28	$47.78	$47.78	860,251
2020-11-24	$51.51	$51.51	$48.18	$48.18	$48.18	654,135
2020-11-23	$54.09	$54.16	$51.25	$51.50	$51.50	355,511
2020-11-20	$52.70	$54.51	$51.80	$54.02	$54.02	393,525
2020-11-19	$53.15	$53.20	$51.50	$52.29	$52.29	271,821
2020-11-18	$52.06	$55.66	$51.45	$53.67	$53.67	465,026
2020-11-17	$50.71	$52.35	$49.60	$50.71	$50.71	730,912
2020-11-16	$53.81	$56.33	$50.56	$50.82	$50.82	613,973
2020-11-13	$58.84	$59.65	$55.53	$55.59	$55.59	290,950
2020-11-12	$58.65	$60.70	$57.52	$58.29	$58.29	268,761
2020-11-11	$59.64	$59.64	$57.27	$58.25	$58.25	374,542
2020-11-10	$55.01	$58.50	$53.32	$58.49	$58.49	452,337
2020-11-09	$57.57	$58.00	$51.39	$54.30	$54.30	651,922
2020-11-06	$61.20	$63.00	$56.66	$58.83	$58.83	1,642,354
2020-11-05	$66.33	$68.42	$65.29	$68.20	$68.20	528,097
2020-11-04	$65.10	$66.58	$63.24	$64.49	$64.49	346,381
2020-11-03	$61.71	$63.84	$61.34	$63.11	$63.11	335,017
2020-11-02	$61.17	$63.00	$60.00	$61.31	$61.31	230,793
2020-10-30	$62.60	$63.75	$57.59	$61.24	$61.24	604,394
2020-10-29	$67.14	$67.14	$61.23	$63.56	$63.56	375,548
2020-10-28	$65.68	$67.55	$62.40	$67.14	$67.14	524,675
2020-10-27	$64.48	$70.26	$64.48	$66.75	$66.75	528,109
2020-10-26	$62.00	$65.90	$61.50	$65.21	$65.21	443,125
2020-10-23	$63.57	$63.57	$60.01	$62.76	$62.76	205,196
2020-10-22	$55.90	$64.24	$55.76	$63.59	$63.59	917,436
2020-10-21	$59.00	$59.19	$55.36	$56.04	$56.04	398,885
2020-10-20	$60.62	$60.81	$58.76	$59.31	$59.31	260,333
2020-10-19	$61.01	$62.57	$59.10	$60.16	$60.16	441,556
2020-10-16	$61.85	$62.96	$59.80	$60.05	$60.05	354,947
2020-10-15	$61.76	$63.39	$60.13	$61.72	$61.72	288,380
2020-10-14	$67.00	$69.05	$62.46	$64.17	$64.17	354,848
2020-10-13	$61.91	$67.73	$61.37	$66.63	$66.63	594,430
2020-10-12	$65.66	$65.73	$61.35	$62.35	$62.35	420,058
2020-10-09	$65.00	$65.80	$62.39	$64.08	$64.08	354,163
2020-10-08	$69.84	$70.61	$63.50	$63.80	$63.80	731,310
2020-10-07	$72.51	$74.19	$68.20	$69.39	$69.39	497,367
2020-10-06	$74.00	$74.27	$68.05	$71.00	$71.00	522,597
2020-10-05	$66.71	$74.94	$66.47	$74.79	$74.79	659,217
2020-10-02	$60.46	$68.65	$60.08	$65.71	$65.71	663,965
2020-10-01	$60.09	$63.13	$59.50	$62.87	$62.87	357,074
2020-09-30	$60.28	$62.96	$59.33	$60.00	$60.00	305,107
2020-09-29	$58.00	$65.48	$57.95	$60.25	$60.25	672,995
2020-09-28	$64.30	$65.25	$59.99	$60.19	$60.19	759,453
2020-09-25	$61.42	$65.05	$60.73	$64.06	$64.06	560,279
2020-09-24	$60.36	$62.23	$58.01	$59.71	$59.71	526,745
2020-09-23	$63.43	$63.43	$60.20	$61.32	$61.32	435,460
2020-09-22	$63.40	$64.49	$60.87	$62.86	$62.86	308,379
2020-09-21	$62.33	$64.87	$60.54	$63.81	$63.81	457,966
2020-09-18	$59.01	$66.41	$58.87	$65.63	$65.63	1,124,593
2020-09-17	$58.59	$63.36	$57.45	$58.44	$58.44	827,547
2020-09-16	$71.67	$72.24	$59.11	$61.80	$61.80	1,640,632
2020-09-15	$74.74	$75.70	$70.92	$71.83	$71.83	795,833
2020-09-14	$74.81	$76.00	$72.52	$75.09	$75.09	464,995
2020-09-11	$74.43	$77.19	$72.50	$73.96	$73.96	428,381
2020-09-10	$82.00	$83.34	$72.87	$74.86	$74.86	888,834
2020-09-09	$70.63	$80.50	$70.43	$80.32	$80.32	1,180,258
2020-09-08	$65.00	$71.45	$64.93	$68.99	$68.99	576,454
2020-09-04	$69.82	$71.82	$64.80	$67.20	$67.20	842,721
2020-09-03	$72.18	$73.75	$65.68	$68.93	$68.93	913,362
2020-09-02	$73.00	$77.63	$70.16	$74.56	$74.56	793,455
2020-09-01	$73.26	$76.69	$69.69	$73.51	$73.51	729,637
2020-08-31	$69.30	$74.03	$68.60	$72.95	$72.95	831,614
2020-08-28	$68.00	$71.20	$65.37	$69.30	$69.30	653,449
2020-08-27	$61.52	$68.91	$60.13	$67.79	$67.79	918,894
2020-08-26	$66.46	$67.11	$61.00	$63.40	$63.40	947,689
2020-08-25	$66.35	$70.83	$64.27	$67.39	$67.39	554,770
2020-08-24	$72.78	$73.00	$63.20	$66.99	$66.99	769,113
2020-08-21	$66.65	$69.40	$61.65	$68.33	$68.33	1,421,615
2020-08-20	$70.00	$79.13	$66.11	$68.86	$68.86	4,192,591
2020-08-19	$53.00	$67.77	$52.54	$65.33	$65.33	1,809,257
2020-08-18	$54.28	$55.14	$51.47	$53.55	$53.55	283,095
2020-08-17	$48.27	$55.32	$48.27	$53.57	$53.57	494,460
2020-08-14	$48.53	$49.88	$47.26	$49.58	$49.58	252,180
2020-08-13	$45.01	$50.00	$45.00	$48.26	$48.26	527,581
2020-08-12	$47.00	$48.48	$41.63	$45.44	$45.44	1,234,304
2020-08-11	$58.18	$59.75	$48.20	$48.55	$48.55	1,251,158
2020-08-10	$60.80	$63.61	$56.61	$59.36	$59.36	1,116,067
2020-08-07	$56.49	$64.33	$55.14	$57.99	$57.99	2,014,757
2020-08-06	$46.20	$58.00	$46.00	$56.47	$56.47	3,014,995
2020-08-05	$37.76	$40.70	$37.09	$39.33	$39.33	831,213
2020-08-04	$36.49	$37.47	$35.51	$36.00	$36.00	352,998
2020-08-03	$38.62	$38.74	$36.10	$36.49	$36.49	494,266
2020-07-31	$39.35	$39.80	$37.92	$38.26	$38.26	307,291
2020-07-30	$38.72	$39.26	$37.25	$38.52	$38.52	263,412
2020-07-29	$38.00	$41.55	$37.50	$38.72	$38.72	580,637
2020-07-28	$37.75	$38.90	$37.11	$37.88	$37.88	378,213
2020-07-27	$36.20	$38.59	$36.00	$37.56	$37.56	535,095
2020-07-24	$35.00	$36.28	$34.01	$35.79	$35.79	430,264
2020-07-23	$34.69	$36.94	$33.50	$34.73	$34.73	660,122
2020-07-22	$32.66	$34.69	$32.15	$34.51	$34.51	398,719
2020-07-21	$30.26	$32.64	$30.20	$32.63	$32.63	298,397
2020-07-20	$29.26	$30.94	$29.07	$30.39	$30.39	252,671
2020-07-17	$29.76	$29.91	$27.15	$29.64	$29.64	527,695
2020-07-16	$28.48	$30.76	$28.40	$29.81	$29.81	332,063
2020-07-15	$27.19	$28.37	$27.14	$28.16	$28.16	146,564
2020-07-14	$26.72	$27.57	$25.66	$26.94	$26.94	308,828
2020-07-13	$28.40	$29.97	$27.61	$27.61	$27.61	351,957
2020-07-10	$27.99	$28.75	$27.15	$28.47	$28.47	243,824
2020-07-09	$27.90	$27.99	$26.39	$27.77	$27.77	225,154
2020-07-08	$27.37	$28.33	$26.20	$27.75	$27.75	262,157
2020-07-07	$25.60	$29.08	$25.56	$27.37	$27.37	282,434
2020-07-06	$26.59	$26.65	$25.31	$25.95	$25.95	314,880
2020-07-02	$25.95	$26.62	$25.05	$25.89	$25.89	319,890
2020-07-01	$25.00	$25.91	$24.51	$25.48	$25.48	319,242
2020-06-30	$22.25	$25.88	$22.11	$24.74	$24.74	792,068
2020-06-29	$21.16	$21.77	$20.34	$21.53	$21.53	246,022
2020-06-26	$21.18	$21.43	$20.20	$20.95	$20.95	357,393
2020-06-25	$21.75	$22.00	$20.62	$21.43	$21.43	193,628
2020-06-24	$21.87	$22.15	$20.34	$21.92	$21.92	319,492
2020-06-23	$22.79	$23.07	$21.90	$22.08	$22.08	253,902
2020-06-22	$21.87	$23.04	$21.53	$22.78	$22.78	310,791
2020-06-19	$23.79	$23.80	$21.51	$22.06	$22.06	495,956
2020-06-18	$20.81	$22.87	$20.75	$22.72	$22.72	381,693
2020-06-17	$21.29	$22.74	$20.25	$21.18	$21.18	640,747
2020-06-16	$20.66	$21.28	$19.33	$21.14	$21.14	271,356
2020-06-15	$19.44	$20.77	$19.13	$20.07	$20.07	288,764
2020-06-12	$19.08	$20.09	$18.36	$19.70	$19.70	342,329
2020-06-11	$19.39	$19.95	$18.15	$18.43	$18.43	366,623
2020-06-10	$20.30	$20.49	$19.37	$19.95	$19.95	227,463
2020-06-09	$20.74	$20.91	$19.67	$20.14	$20.14	253,554
2020-06-08	$19.75	$21.00	$19.52	$20.80	$20.80	394,815
2020-06-05	$18.10	$19.39	$17.55	$19.14	$19.14	439,661
2020-06-04	$18.77	$19.00	$17.80	$17.93	$17.93	465,684
2020-06-03	$20.39	$20.60	$18.70	$18.95	$18.95	347,704
2020-06-02	$20.37	$21.38	$20.02	$20.40	$20.40	268,256
2020-06-01	$19.85	$20.45	$19.50	$20.14	$20.14	325,203
2020-05-29	$19.35	$19.81	$18.36	$19.81	$19.81	393,255
2020-05-28	$18.61	$20.27	$18.39	$19.24	$19.24	271,215
2020-05-27	$19.50	$19.60	$17.67	$18.86	$18.86	456,828
2020-05-26	$20.48	$20.53	$19.25	$19.44	$19.44	311,978
2020-05-22	$19.58	$20.59	$19.00	$20.05	$20.05	367,139
2020-05-21	$20.50	$20.82	$19.20	$19.47	$19.47	378,942
2020-05-20	$21.11	$21.22	$19.91	$20.21	$20.21	322,995
2020-05-19	$20.78	$21.70	$20.49	$20.55	$20.55	369,764
2020-05-18	$21.89	$22.04	$20.48	$21.26	$21.26	502,625
2020-05-15	$20.72	$22.08	$20.32	$21.25	$21.25	729,427
2020-05-14	$19.37	$21.00	$18.55	$20.75	$20.75	795,267
2020-05-13	$20.35	$20.55	$18.11	$19.52	$19.52	1,046,497
2020-05-12	$21.68	$22.48	$20.14	$20.35	$20.35	755,665
2020-05-11	$22.41	$23.25	$19.82	$21.56	$21.56	1,319,250
2020-05-08	$25.76	$25.86	$22.01	$22.23	$22.23	1,383,955
2020-05-07	$24.46	$27.11	$24.15	$26.79	$26.79	674,501
2020-05-06	$23.89	$25.43	$21.71	$23.53	$23.53	1,461,933
2020-05-05	$24.76	$26.47	$24.16	$24.20	$24.20	484,682
2020-05-04	$27.49	$27.49	$24.14	$24.60	$24.60	665,451
2020-05-01	$30.00	$30.60	$27.44	$27.75	$27.75	406,483
2020-04-30	$30.51	$31.48	$30.01	$30.44	$30.44	315,556
2020-04-29	$30.00	$32.16	$29.24	$30.79	$30.79	438,648
2020-04-28	$29.60	$30.54	$29.13	$29.57	$29.57	473,129
2020-04-27	$31.44	$31.73	$29.01	$29.24	$29.24	362,884
2020-04-24	$28.30	$32.50	$28.08	$30.56	$30.56	597,390
2020-04-23	$29.72	$30.36	$27.95	$28.43	$28.43	325,324
2020-04-22	$29.50	$30.82	$28.50	$29.56	$29.56	364,640
2020-04-21	$29.62	$32.55	$27.26	$28.89	$28.89	930,737
2020-04-20	$25.77	$30.12	$25.76	$29.55	$29.55	742,976
2020-04-17	$25.70	$26.22	$24.51	$25.55	$25.55	261,623
2020-04-16	$25.00	$27.65	$24.20	$24.50	$24.50	702,983
2020-04-15	$23.19	$25.95	$21.88	$24.72	$24.72	526,073
2020-04-14	$24.28	$25.32	$22.59	$23.19	$23.19	459,406
2020-04-13	$20.55	$24.12	$20.31	$23.80	$23.80	793,997
2020-04-09	$20.70	$22.48	$19.67	$20.11	$20.11	619,256
2020-04-08	$19.50	$20.82	$19.31	$20.48	$20.48	500,652
2020-04-07	$18.48	$19.90	$18.28	$19.65	$19.65	615,196
2020-04-06	$16.58	$18.82	$16.50	$18.25	$18.25	587,594
2020-04-03	$16.15	$16.44	$15.79	$16.29	$16.29	252,547
2020-04-02	$16.00	$16.36	$15.36	$16.08	$16.08	627,092
2020-04-01	$14.37	$14.91	$13.69	$14.73	$14.73	251,716
2020-03-31	$15.40	$15.58	$14.60	$15.23	$15.23	199,134
2020-03-30	$14.20	$15.62	$14.04	$15.20	$15.20	351,966
2020-03-27	$14.57	$14.85	$13.71	$14.20	$14.20	247,992
2020-03-26	$14.20	$16.65	$14.06	$15.26	$15.26	477,872
2020-03-25	$11.77	$14.85	$11.66	$14.38	$14.38	541,795
2020-03-24	$9.90	$11.00	$9.88	$10.90	$10.90	169,432
2020-03-23	$9.99	$10.00	$8.55	$9.55	$9.55	219,707
2020-03-20	$11.04	$11.70	$9.68	$9.69	$9.69	218,472
2020-03-19	$10.13	$11.83	$10.04	$10.97	$10.97	166,443
2020-03-18	$11.89	$13.10	$9.84	$9.84	$9.84	237,229
2020-03-17	$10.59	$13.33	$9.60	$13.21	$13.21	273,111
2020-03-16	$10.11	$11.80	$9.51	$10.09	$10.09	231,520
2020-03-13	$12.00	$12.00	$9.65	$10.56	$10.56	398,522
2020-03-12	$12.05	$12.21	$9.51	$9.56	$9.56	351,179
2020-03-11	$14.84	$14.95	$12.81	$13.17	$13.17	184,451
2020-03-10	$15.29	$15.42	$14.02	$15.23	$15.23	99,374
2020-03-09	$14.93	$15.59	$14.47	$14.75	$14.75	78,621
2020-03-06	$15.57	$16.19	$15.27	$16.00	$16.00	70,755
2020-03-05	$16.05	$16.73	$15.80	$16.08	$16.08	81,338
2020-03-04	$16.13	$16.49	$15.51	$16.27	$16.27	99,458
2020-03-03	$16.39	$16.43	$15.18	$15.40	$15.40	98,846
2020-03-02	$15.40	$16.46	$14.80	$16.35	$16.35	112,683
2020-02-28	$15.01	$15.28	$14.61	$15.12	$15.12	116,982
2020-02-27	$15.00	$15.69	$14.61	$15.44	$15.44	114,198
2020-02-26	$15.72	$15.98	$15.09	$15.38	$15.38	104,114
2020-02-25	$16.25	$16.50	$15.50	$15.56	$15.56	88,821
2020-02-24	$16.62	$16.89	$15.62	$16.09	$16.09	131,132
2020-02-21	$17.60	$18.02	$17.02	$17.31	$17.31	90,691
2020-02-20	$18.76	$18.85	$17.41	$17.70	$17.70	121,316
2020-02-19	$18.07	$18.84	$18.00	$18.72	$18.72	270,422
2020-02-18	$16.50	$18.13	$16.31	$17.97	$17.97	161,426
2020-02-14	$16.50	$16.79	$15.82	$16.63	$16.63	126,245
2020-02-13	$16.01	$16.53	$15.62	$16.46	$16.46	52,758
2020-02-12	$16.72	$16.72	$15.51	$16.01	$16.01	144,479
2020-02-11	$17.06	$17.08	$16.51	$16.60	$16.60	38,670
2020-02-10	$16.57	$17.03	$16.57	$16.96	$16.96	49,756
2020-02-07	$17.87	$17.87	$16.52	$16.61	$16.61	164,541
2020-02-06	$18.84	$18.85	$17.53	$17.93	$17.93	70,707
2020-02-05	$17.94	$18.90	$17.81	$18.80	$18.80	153,872
2020-02-04	$17.50	$18.26	$17.24	$17.78	$17.78	116,364
2020-02-03	$17.15	$17.67	$17.09	$17.32	$17.32	42,662
2020-01-31	$17.12	$17.63	$16.99	$17.12	$17.12	41,389
2020-01-30	$17.00	$17.27	$16.87	$17.25	$17.25	33,528
2020-01-29	$17.39	$17.43	$16.93	$16.98	$16.98	26,761
2020-01-28	$17.10	$17.48	$16.91	$17.34	$17.34	51,375
2020-01-27	$16.88	$17.39	$16.85	$16.98	$16.98	52,860
2020-01-24	$17.54	$17.66	$16.77	$17.15	$17.15	92,074
2020-01-23	$17.05	$17.80	$16.81	$17.52	$17.52	69,702
2020-01-22	$17.05	$17.27	$16.86	$17.18	$17.18	56,420
2020-01-21	$17.45	$17.84	$16.85	$17.01	$17.01	119,434
2020-01-17	$17.27	$17.68	$16.71	$17.58	$17.58	141,028
2020-01-16	$16.43	$17.13	$16.23	$17.08	$17.08	92,766
2020-01-15	$16.45	$17.08	$16.17	$16.33	$16.33	85,375
2020-01-14	$16.62	$16.92	$16.31	$16.60	$16.60	68,033
2020-01-13	$15.79	$16.75	$15.60	$16.59	$16.59	156,914
2020-01-10	$15.76	$16.06	$15.33	$15.71	$15.71	117,021
2020-01-09	$15.00	$16.01	$15.00	$15.71	$15.71	104,087
2020-01-08	$15.18	$15.65	$14.59	$14.92	$14.92	149,003
2020-01-07	$15.10	$15.75	$14.89	$15.18	$15.18	80,462
2020-01-06	$15.51	$15.65	$15.01	$15.15	$15.15	130,927
2020-01-03	$16.01	$16.27	$15.58	$15.66	$15.66	57,744
2020-01-02	$16.60	$16.60	$15.84	$15.88	$15.88	71,186
2019-12-31	$15.68	$16.51	$15.55	$16.31	$16.31	208,187
2019-12-30	$16.35	$16.38	$15.44	$15.73	$15.73	101,977
2019-12-27	$16.19	$16.90	$15.90	$16.31	$16.31	118,855
2019-12-26	$16.12	$16.33	$15.90	$16.12	$16.12	89,999
2019-12-24	$16.13	$16.28	$15.95	$16.12	$16.12	30,015
2019-12-23	$16.74	$16.83	$15.97	$16.18	$16.18	48,138
2019-12-20	$16.47	$16.68	$15.90	$16.58	$16.58	119,401
2019-12-19	$16.25	$16.59	$15.91	$16.38	$16.38	84,757
2019-12-18	$16.21	$16.79	$15.61	$16.22	$16.22	116,232
2019-12-17	$16.47	$16.67	$16.11	$16.29	$16.29	58,714
2019-12-16	$16.84	$16.87	$16.14	$16.48	$16.48	117,327
2019-12-13	$17.06	$17.26	$16.18	$16.85	$16.85	101,360
2019-12-12	$17.19	$17.98	$16.55	$17.19	$17.19	37,002
2019-12-11	$17.94	$17.94	$16.71	$17.29	$17.29	109,779
2019-12-10	$17.81	$18.61	$17.66	$18.05	$18.05	69,516
2019-12-09	$17.47	$18.25	$17.18	$17.81	$17.81	120,804
2019-12-06	$17.39	$17.65	$17.32	$17.36	$17.36	64,466
2019-12-05	$17.36	$17.59	$16.95	$17.25	$17.25	101,877
2019-12-04	$17.05	$17.68	$16.60	$17.29	$17.29	168,440
2019-12-03	$15.25	$17.05	$15.25	$17.01	$17.01	237,941
2019-12-02	$15.55	$15.57	$14.90	$15.55	$15.55	53,953
2019-11-29	$15.19	$15.66	$15.05	$15.40	$15.40	33,292
2019-11-27	$15.25	$15.25	$15.03	$15.17	$15.17	35,911
2019-11-26	$15.10	$15.23	$14.88	$15.12	$15.12	101,827
2019-11-25	$15.15	$15.25	$14.92	$15.12	$15.12	75,695
2019-11-22	$15.25	$15.25	$14.94	$15.21	$15.21	49,312
2019-11-21	$15.20	$15.28	$14.40	$15.19	$15.19	77,115
2019-11-20	$14.85	$15.80	$14.79	$15.12	$15.12	220,177
2019-11-19	$14.68	$14.85	$14.20	$14.44	$14.44	87,911
2019-11-18	$15.08	$15.16	$14.45	$14.59	$14.59	115,069
2019-11-15	$15.67	$15.73	$15.01	$15.10	$15.10	67,814
2019-11-14	$15.10	$15.60	$14.00	$15.60	$15.60	221,207
2019-11-13	$15.00	$15.27	$14.58	$14.75	$14.75	113,138
2019-11-12	$14.79	$15.13	$14.60	$15.09	$15.09	52,527
2019-11-11	$14.75	$15.00	$14.26	$14.77	$14.77	73,603
2019-11-08	$14.76	$15.26	$14.62	$14.86	$14.86	48,909
2019-11-07	$14.67	$14.98	$14.57	$14.92	$14.92	59,688
2019-11-06	$14.45	$14.87	$14.10	$14.68	$14.68	50,380
2019-11-05	$14.85	$15.36	$14.24	$14.43	$14.43	63,297
2019-11-04	$15.92	$15.97	$14.59	$14.81	$14.81	152,904
2019-11-01	$15.60	$15.87	$15.30	$15.77	$15.77	93,284
2019-10-31	$15.33	$16.07	$14.96	$15.61	$15.61	158,058
2019-10-30	$14.70	$15.61	$14.53	$15.51	$15.51	146,113
2019-10-29	$13.69	$14.90	$13.38	$14.69	$14.69	200,785
2019-10-28	$13.07	$13.85	$13.00	$13.66	$13.66	71,811
2019-10-25	$13.33	$13.66	$12.96	$13.14	$13.14	57,530
2019-10-24	$13.34	$13.94	$13.30	$13.39	$13.39	70,513
2019-10-23	$13.45	$13.65	$13.22	$13.29	$13.29	33,299
2019-10-22	$13.45	$13.69	$13.25	$13.47	$13.47	53,530
2019-10-21	$13.00	$13.60	$12.81	$13.41	$13.41	123,706
2019-10-18	$13.76	$14.12	$13.00	$13.05	$13.05	134,302
2019-10-17	$13.95	$14.17	$13.69	$13.96	$13.96	98,488
2019-10-16	$14.29	$14.43	$13.70	$13.83	$13.83	121,674
2019-10-15	$14.64	$14.89	$14.31	$14.45	$14.45	90,527
2019-10-14	$14.96	$15.23	$14.33	$14.56	$14.56	94,352
2019-10-11	$14.80	$15.21	$14.79	$15.01	$15.01	78,709
2019-10-10	$14.93	$15.15	$14.49	$14.65	$14.65	52,814
2019-10-09	$15.30	$15.69	$14.72	$14.84	$14.84	51,326
2019-10-08	$15.61	$15.72	$14.99	$15.32	$15.32	163,938
2019-10-07	$15.19	$16.00	$15.10	$15.72	$15.72	67,341
2019-10-04	$15.08	$15.53	$14.81	$15.35	$15.35	36,632
2019-10-03	$14.97	$15.43	$14.54	$15.03	$15.03	88,508
2019-10-02	$14.72	$15.38	$13.77	$14.95	$14.95	138,939
2019-10-01	$15.72	$15.93	$14.72	$14.89	$14.89	97,668
2019-09-30	$16.46	$16.46	$15.48	$15.76	$15.76	245,684
2019-09-27	$17.32	$17.49	$16.22	$16.50	$16.50	93,692
2019-09-26	$17.11	$17.40	$16.10	$17.31	$17.31	156,833
2019-09-25	$17.45	$18.00	$16.88	$17.20	$17.20	97,134
2019-09-24	$18.28	$18.50	$16.85	$17.72	$17.72	175,671
2019-09-23	$17.80	$17.81	$16.78	$17.34	$17.34	80,313
2019-09-20	$16.99	$18.00	$16.99	$17.69	$17.69	237,635
2019-09-19	$17.42	$17.60	$16.95	$17.02	$17.02	69,089
2019-09-18	$17.25	$17.47	$16.79	$17.37	$17.37	125,804
2019-09-17	$16.97	$17.33	$16.78	$17.21	$17.21	56,053
2019-09-16	$16.45	$17.22	$16.37	$17.00	$17.00	122,643
2019-09-13	$15.69	$16.55	$15.67	$16.45	$16.45	134,249
2019-09-12	$16.54	$16.54	$15.58	$15.82	$15.82	68,410
2019-09-11	$15.49	$16.67	$15.04	$16.42	$16.42	118,695
2019-09-10	$15.06	$15.66	$14.81	$15.31	$15.31	71,136
2019-09-09	$15.80	$16.17	$14.90	$15.12	$15.12	86,398
2019-09-06	$15.39	$16.24	$14.93	$15.79	$15.79	157,913
2019-09-05	$13.81	$15.31	$13.81	$15.30	$15.30	211,034
2019-09-04	$13.82	$14.00	$13.62	$13.68	$13.68	55,336
2019-09-03	$13.92	$14.28	$13.64	$13.68	$13.68	84,726
2019-08-30	$13.87	$14.38	$13.87	$14.04	$14.04	111,906
2019-08-29	$13.81	$14.26	$13.61	$13.89	$13.89	75,408
2019-08-28	$13.44	$13.89	$13.44	$13.70	$13.70	64,345
2019-08-27	$14.40	$14.79	$12.89	$13.45	$13.45	185,442
2019-08-26	$14.79	$14.88	$14.12	$14.40	$14.40	88,390
2019-08-23	$14.83	$15.22	$14.40	$14.59	$14.59	97,320
2019-08-22	$15.41	$15.59	$14.84	$14.90	$14.90	94,788
2019-08-21	$15.63	$15.88	$15.32	$15.40	$15.40	74,755
2019-08-20	$15.43	$15.75	$15.08	$15.52	$15.52	86,251
2019-08-19	$15.58	$16.28	$15.30	$15.50	$15.50	149,950
2019-08-16	$15.70	$15.94	$15.05	$15.70	$15.70	216,159
2019-08-15	$17.17	$17.77	$15.03	$15.45	$15.45	347,524
2019-08-14	$17.73	$17.83	$17.17	$17.78	$17.78	79,145
2019-08-13	$16.68	$17.86	$16.68	$17.83	$17.83	173,151
2019-08-12	$15.70	$17.56	$15.70	$16.68	$16.68	191,976
2019-08-09	$16.41	$16.52	$15.41	$15.74	$15.74	239,294
2019-08-08	$16.60	$16.65	$16.22	$16.45	$16.45	75,127
2019-08-07	$16.10	$16.96	$15.67	$16.50	$16.50	87,691
2019-08-06	$16.14	$16.51	$16.01	$16.26	$16.26	65,324
2019-08-05	$17.03	$17.04	$15.81	$16.14	$16.14	142,514
2019-08-02	$17.03	$17.31	$17.03	$17.15	$17.15	94,769
2019-08-01	$17.31	$17.84	$17.01	$17.15	$17.15	99,042
2019-07-31	$17.80	$17.99	$17.21	$17.42	$17.42	98,813
2019-07-30	$17.47	$17.90	$17.02	$17.72	$17.72	107,248
2019-07-29	$17.30	$17.66	$16.91	$17.61	$17.61	91,728
2019-07-26	$17.43	$17.84	$17.16	$17.40	$17.40	66,743
2019-07-25	$17.40	$17.91	$17.09	$17.51	$17.51	118,806
2019-07-24	$16.16	$17.67	$16.16	$17.40	$17.40	131,161
2019-07-23	$17.92	$17.92	$15.88	$16.40	$16.40	432,086
2019-07-22	$17.99	$18.07	$17.61	$17.82	$17.82	215,065
2019-07-19	$18.48	$18.80	$17.86	$18.05	$18.05	175,798
2019-07-18	$19.00	$19.26	$18.46	$18.65	$18.65	104,582
2019-07-17	$20.29	$20.35	$18.76	$19.01	$19.01	162,184
2019-07-16	$19.98	$20.28	$19.59	$20.27	$20.27	179,892
2019-07-15	$19.64	$19.95	$19.16	$19.93	$19.93	176,348
2019-07-12	$19.19	$19.63	$19.01	$19.60	$19.60	163,160
2019-07-11	$19.00	$19.43	$18.47	$19.13	$19.13	151,961
2019-07-10	$17.97	$19.00	$17.79	$18.84	$18.84	115,175
2019-07-09	$17.99	$17.99	$17.53	$17.91	$17.91	82,888
2019-07-08	$18.50	$18.55	$17.53	$17.99	$17.99	147,682
2019-07-05	$19.01	$19.30	$18.01	$18.33	$18.33	86,839
2019-07-03	$19.04	$19.04	$18.03	$18.95	$18.95	120,923
2019-07-02	$19.18	$20.28	$18.70	$18.93	$18.93	205,050
2019-07-01	$19.20	$19.23	$19.01	$19.20	$19.20	117,738
2019-06-28	$18.83	$19.28	$18.65	$19.22	$19.22	1,011,228
2019-06-27	$18.27	$18.83	$18.27	$18.80	$18.80	57,235
2019-06-26	$18.64	$18.64	$17.87	$18.20	$18.20	102,374
2019-06-25	$18.76	$18.90	$18.22	$18.58	$18.58	83,905
2019-06-24	$19.15	$19.16	$18.58	$18.77	$18.77	58,163
2019-06-21	$18.55	$19.23	$18.55	$19.13	$19.13	93,184
2019-06-20	$18.30	$18.69	$18.00	$18.64	$18.64	80,422
2019-06-19	$18.64	$18.73	$17.68	$18.08	$18.08	109,136
2019-06-18	$18.95	$19.22	$18.32	$18.61	$18.61	118,634
2019-06-17	$19.10	$19.30	$18.60	$18.67	$18.67	263,254
2019-06-14	$18.14	$19.10	$18.05	$18.88	$18.88	207,236
2019-06-13	$18.12	$18.36	$18.02	$18.24	$18.24	75,975
2019-06-12	$17.77	$18.27	$17.75	$18.08	$18.08	88,424
2019-06-11	$18.11	$18.11	$17.58	$17.83	$17.83	80,540
2019-06-10	$18.05	$18.30	$17.93	$17.95	$17.95	87,280
2019-06-07	$18.00	$18.10	$17.84	$18.03	$18.03	102,141
2019-06-06	$17.75	$18.00	$17.57	$17.90	$17.90	81,751
2019-06-05	$17.80	$17.91	$17.58	$17.74	$17.74	82,352
2019-06-04	$17.38	$17.75	$17.17	$17.66	$17.66	72,773
2019-06-03	$17.75	$17.88	$16.72	$17.19	$17.19	98,192
2019-05-31	$17.09	$18.07	$17.02	$17.76	$17.76	74,671
2019-05-30	$17.34	$17.73	$17.00	$17.17	$17.17	153,599
2019-05-29	$18.20	$18.20	$17.30	$17.39	$17.39	160,045
2019-05-28	$19.00	$19.28	$17.79	$18.40	$18.40	155,903
2019-05-24	$19.89	$19.95	$18.85	$18.96	$18.96	169,185
2019-05-23	$20.34	$20.34	$19.40	$19.80	$19.80	182,180
2019-05-22	$19.98	$20.50	$19.50	$20.45	$20.45	77,637
2019-05-21	$20.48	$20.70	$19.68	$20.15	$20.15	115,916
2019-05-20	$18.88	$20.83	$18.56	$20.48	$20.48	364,442
2019-05-17	$18.62	$18.88	$18.55	$18.88	$18.88	132,404
2019-05-16	$18.49	$18.98	$18.41	$18.71	$18.71	109,354
2019-05-15	$18.15	$18.60	$18.15	$18.39	$18.39	140,816
2019-05-14	$18.26	$18.39	$17.84	$18.14	$18.14	127,198
2019-05-13	$17.10	$18.41	$16.75	$18.28	$18.28	214,807
2019-05-10	$18.11	$18.24	$16.50	$17.44	$17.44	283,520
2019-05-09	$16.55	$17.28	$16.53	$16.99	$16.99	244,344
2019-05-08	$17.12	$17.26	$16.13	$16.76	$16.76	152,769
2019-05-07	$16.11	$17.14	$15.88	$16.98	$16.98	415,946
2019-05-06	$15.16	$15.87	$15.02	$15.80	$15.80	78,773
2019-05-03	$15.37	$15.75	$15.03	$15.45	$15.45	80,014
2019-05-02	$15.07	$15.54	$14.38	$15.53	$15.53	100,051
2019-05-01	$15.39	$15.66	$15.01	$15.15	$15.15	82,890
2019-04-30	$15.30	$15.96	$15.15	$15.52	$15.52	111,028
2019-04-29	$15.98	$16.00	$15.07	$15.30	$15.30	152,377
2019-04-26	$15.22	$15.98	$15.22	$15.97	$15.97	170,844
2019-04-25	$15.01	$15.85	$14.94	$15.19	$15.19	288,580
2019-04-24	$13.83	$15.43	$13.38	$15.00	$15.00	360,213
2019-04-23	$12.81	$13.88	$12.79	$13.82	$13.82	108,137
2019-04-22	$13.20	$13.22	$12.79	$12.95	$12.95	33,107
2019-04-18	$12.71	$13.24	$12.23	$13.14	$13.14	72,358
2019-04-17	$13.55	$13.55	$12.62	$12.71	$12.71	104,746
2019-04-16	$13.25	$13.74	$12.89	$13.60	$13.60	75,133
2019-04-15	$12.54	$13.30	$12.54	$13.25	$13.25	113,964
2019-04-12	$13.75	$13.76	$12.28	$12.49	$12.49	137,773
2019-04-11	$13.16	$13.88	$12.80	$13.65	$13.65	119,701
2019-04-10	$12.90	$13.07	$12.76	$12.96	$12.96	63,634
2019-04-09	$13.17	$13.25	$12.67	$12.90	$12.90	47,914
2019-04-08	$12.91	$13.38	$12.82	$13.25	$13.25	53,406
2019-04-05	$13.28	$13.32	$12.90	$12.91	$12.91	42,797
2019-04-04	$12.75	$13.34	$12.67	$13.23	$13.23	78,651
2019-04-03	$13.98	$13.98	$12.79	$12.90	$12.90	120,673
2019-04-02	$14.05	$14.17	$13.56	$13.74	$13.74	140,285
2019-04-01	$12.42	$14.03	$12.42	$13.95	$13.95	174,130
2019-03-29	$12.99	$12.99	$12.04	$12.23	$12.23	229,373
2019-03-28	$12.47	$13.34	$12.47	$12.80	$12.80	117,644
2019-03-27	$13.57	$13.57	$12.35	$12.46	$12.46	186,658
2019-03-26	$13.84	$13.92	$13.02	$13.47	$13.47	147,600
2019-03-25	$12.81	$13.93	$12.81	$13.80	$13.80	169,975
2019-03-22	$13.38	$13.70	$12.00	$13.16	$13.16	158,044
2019-03-21	$13.60	$13.95	$13.41	$13.59	$13.59	105,775
2019-03-20	$14.05	$14.13	$13.34	$13.77	$13.77	182,436
2019-03-19	$14.05	$14.51	$14.05	$14.18	$14.18	229,424
2019-03-18	$13.90	$14.53	$13.33	$13.93	$13.93	319,466
2019-03-15	$12.51	$15.01	$12.51	$13.82	$13.82	1,041,737
2019-03-14	$10.05	$11.00	$10.05	$10.98	$10.98	139,239
2019-03-13	$9.96	$10.23	$9.85	$9.98	$9.98	66,000
2019-03-12	$10.01	$10.27	$9.59	$10.00	$10.00	41,968
2019-03-11	$9.86	$10.41	$9.75	$9.98	$9.98	111,434
2019-03-08	$9.65	$9.87	$9.50	$9.75	$9.75	47,014
2019-03-07	$9.88	$9.88	$9.57	$9.73	$9.73	37,676
2019-03-06	$10.11	$10.30	$9.81	$9.88	$9.88	54,366
2019-03-05	$10.32	$10.46	$10.01	$10.14	$10.14	66,424
2019-03-04	$11.27	$11.30	$10.12	$10.28	$10.28	107,831
2019-03-01	$10.09	$11.27	$10.09	$11.12	$11.12	69,281
2019-02-28	$9.78	$10.16	$9.63	$10.09	$10.09	195,097
2019-02-27	$10.00	$10.14	$9.70	$9.80	$9.80	89,199
2019-02-26	$10.07	$10.44	$9.91	$9.93	$9.93	48,494
2019-02-25	$11.00	$11.00	$10.00	$10.00	$10.00	130,767
2019-02-22	$10.86	$11.03	$10.50	$10.89	$10.89	109,941
2019-02-21	$11.20	$11.31	$10.30	$10.72	$10.72	143,685
2019-02-20	$11.73	$11.94	$11.07	$11.17	$11.17	171,675
2019-02-19	$11.57	$11.81	$11.46	$11.75	$11.75	43,100
2019-02-15	$12.02	$12.02	$11.70	$11.80	$11.80	52,080
2019-02-14	$12.06	$12.10	$11.68	$11.96	$11.96	62,458
2019-02-13	$12.26	$12.26	$11.37	$11.86	$11.86	97,071
2019-02-12	$12.59	$12.59	$11.60	$12.12	$12.12	98,174
2019-02-11	$12.08	$12.44	$11.90	$12.39	$12.39	83,994
2019-02-08	$12.11	$12.11	$11.60	$12.04	$12.04	62,933
2019-02-07	$12.04	$12.61	$12.04	$12.35	$12.35	29,530
2019-02-06	$12.61	$12.70	$12.10	$12.46	$12.46	64,319
2019-02-05	$12.25	$12.93	$12.08	$12.64	$12.64	82,712
2019-02-04	$11.78	$12.48	$11.48	$12.26	$12.26	138,163
2019-02-01	$11.12	$11.92	$11.02	$11.66	$11.66	178,892
2019-01-31	$11.23	$12.00	$11.15	$11.18	$11.18	105,323
2019-01-30	$12.91	$13.34	$11.35	$11.66	$11.66	172,272
2019-01-29	$12.36	$12.92	$11.90	$12.87	$12.87	157,075
2019-01-28	$11.07	$12.33	$10.84	$12.24	$12.24	207,603
2019-01-25	$11.36	$11.36	$10.50	$11.10	$11.10	81,585
2019-01-24	$10.70	$11.93	$10.23	$11.25	$11.25	200,708
2019-01-23	$10.40	$10.78	$10.07	$10.65	$10.65	17,864
2019-01-22	$10.33	$10.82	$10.30	$10.36	$10.36	59,783
2019-01-18	$10.87	$11.00	$10.35	$10.60	$10.60	52,741
2019-01-17	$11.00	$11.00	$10.01	$10.51	$10.51	41,954
2019-01-16	$9.82	$10.68	$9.73	$10.66	$10.66	89,461
2019-01-15	$9.36	$9.82	$9.36	$9.72	$9.72	52,571
2019-01-14	$9.17	$9.73	$9.07	$9.25	$9.25	132,128
2019-01-11	$9.08	$9.42	$9.04	$9.18	$9.18	62,632
2019-01-10	$9.49	$9.97	$9.03	$9.25	$9.25	51,152
2019-01-09	$9.21	$9.47	$8.90	$9.38	$9.38	92,459
2019-01-08	$9.52	$9.52	$9.12	$9.20	$9.20	34,439
2019-01-07	$9.52	$10.00	$9.30	$9.40	$9.40	54,498
2019-01-04	$9.57	$9.70	$9.20	$9.51	$9.51	62,498
2019-01-03	$9.26	$9.55	$8.71	$9.52	$9.52	113,660
2019-01-02	$9.30	$9.60	$8.87	$9.46	$9.46	84,264
2018-12-31	$9.73	$9.73	$9.34	$9.37	$9.37	51,482
2018-12-28	$9.33	$10.14	$9.33	$9.55	$9.55	44,400
2018-12-27	$9.02	$9.57	$8.95	$9.25	$9.25	69,307
2018-12-26	$9.26	$10.30	$9.06	$9.29	$9.29	54,003
2018-12-24	$9.17	$9.72	$9.00	$9.08	$9.08	53,576
2018-12-21	$10.06	$10.57	$9.70	$9.89	$9.89	82,341
2018-12-20	$10.09	$10.47	$9.50	$10.00	$10.00	87,848
2018-12-19	$10.87	$11.19	$9.90	$10.11	$10.11	57,337
2018-12-18	$10.80	$11.15	$10.62	$10.71	$10.71	48,155
2018-12-17	$11.26	$11.46	$10.68	$10.75	$10.75	79,680
2018-12-14	$11.20	$12.26	$10.48	$10.88	$10.88	62,820
2018-12-13	$11.90	$12.47	$10.98	$11.43	$11.43	54,067
2018-12-12	$11.98	$12.45	$11.53	$11.77	$11.77	56,006
2018-12-11	$11.72	$12.40	$11.31	$11.89	$11.89	106,792
2018-12-10	$11.30	$11.70	$10.90	$11.56	$11.56	43,158
2018-12-07	$11.70	$12.06	$10.93	$11.36	$11.36	45,597
2018-12-06	$10.42	$12.33	$10.20	$11.70	$11.70	58,619
2018-12-04	$11.31	$11.46	$10.44	$10.75	$10.75	69,620
2018-12-03	$12.00	$12.00	$11.01	$11.43	$11.43	101,597
2018-11-30	$10.98	$12.19	$10.98	$11.71	$11.71	80,480
2018-11-29	$9.97	$11.00	$9.95	$11.00	$11.00	47,171
2018-11-28	$10.00	$10.15	$9.55	$9.96	$9.96	37,783
2018-11-27	$9.45	$10.03	$9.41	$10.03	$10.03	17,781
2018-11-26	$9.84	$10.18	$9.80	$9.92	$9.92	45,639
2018-11-23	$9.06	$10.01	$9.01	$9.77	$9.77	11,617
2018-11-21	$9.40	$9.65	$9.06	$9.33	$9.33	28,191
2018-11-20	$9.69	$9.81	$9.07	$9.40	$9.40	29,317
2018-11-19	$9.81	$10.73	$9.12	$9.92	$9.92	39,555
2018-11-16	$9.50	$10.28	$9.45	$9.90	$9.90	52,663
2018-11-15	$9.75	$10.46	$9.43	$9.44	$9.44	177,181
2018-11-14	$9.18	$9.95	$9.01	$9.43	$9.43	27,377
2018-11-13	$9.63	$9.97	$8.83	$9.16	$9.16	89,260
2018-11-12	$9.77	$10.40	$9.10	$9.44	$9.44	99,896
2018-11-09	$10.09	$10.27	$9.01	$9.22	$9.22	47,942
2018-11-08	$10.93	$10.93	$10.00	$10.17	$10.17	27,176
2018-11-07	$10.40	$11.10	$10.22	$10.99	$10.99	77,635
2018-11-06	$10.32	$11.20	$10.24	$10.29	$10.29	23,973
2018-11-05	$10.68	$10.91	$10.21	$10.39	$10.39	31,611
2018-11-02	$9.60	$11.42	$9.57	$10.71	$10.71	88,195
2018-11-01	$9.60	$9.69	$9.37	$9.63	$9.63	30,220
2018-10-31	$8.60	$9.89	$8.60	$9.48	$9.48	87,604
2018-10-30	$8.01	$8.69	$7.90	$8.57	$8.57	49,708
2018-10-29	$8.20	$8.72	$7.91	$8.00	$8.00	45,716
2018-10-26	$8.34	$8.34	$7.51	$7.98	$7.98	61,163
2018-10-25	$8.17	$8.51	$8.17	$8.44	$8.44	60,304
2018-10-24	$8.90	$8.90	$8.10	$8.13	$8.13	51,911
2018-10-23	$8.42	$9.14	$7.68	$8.94	$8.94	97,204
2018-10-22	$8.75	$8.99	$8.41	$8.53	$8.53	67,037
2018-10-19	$9.01	$9.63	$8.65	$8.72	$8.72	85,042
2018-10-18	$9.62	$9.74	$8.97	$8.98	$8.98	58,547
2018-10-17	$9.95	$9.98	$9.58	$9.66	$9.66	66,876
2018-10-16	$10.10	$10.56	$9.90	$9.90	$9.90	57,903
2018-10-15	$9.86	$10.86	$9.86	$10.06	$10.06	124,826
2018-10-12	$9.42	$9.98	$9.22	$9.75	$9.75	98,871
2018-10-11	$9.45	$10.00	$9.05	$9.12	$9.12	144,149
2018-10-10	$9.93	$10.06	$9.47	$9.50	$9.50	113,495
2018-10-09	$10.07	$10.46	$9.96	$10.00	$10.00	82,185
2018-10-08	$10.50	$10.79	$10.05	$10.05	$10.05	101,246
2018-10-05	$11.16	$11.39	$10.50	$10.64	$10.64	65,631
2018-10-04	$11.35	$11.40	$10.15	$11.11	$11.11	155,362
2018-10-03	$11.80	$12.29	$11.38	$11.44	$11.44	110,383
2018-10-02	$11.33	$12.24	$11.33	$11.70	$11.70	60,517
2018-10-01	$12.85	$13.25	$11.25	$11.26	$11.26	148,348
2018-09-28	$12.83	$13.04	$12.42	$12.85	$12.85	58,288
2018-09-27	$13.85	$13.85	$12.50	$12.86	$12.86	105,891
2018-09-26	$13.01	$13.92	$12.80	$13.27	$13.27	99,388
2018-09-25	$13.16	$13.23	$12.39	$12.74	$12.74	104,161
2018-09-24	$11.62	$13.21	$11.57	$13.05	$13.05	86,264
2018-09-21	$13.00	$13.04	$11.50	$11.75	$11.75	211,773
2018-09-20	$13.07	$13.16	$12.60	$13.04	$13.04	119,043
2018-09-19	$13.20	$13.58	$12.55	$12.96	$12.96	133,502
2018-09-18	$12.30	$14.29	$12.30	$13.22	$13.22	355,443
2018-09-17	$11.47	$13.44	$11.00	$12.44	$12.44	479,300
2018-09-14	$10.12	$10.92	$9.81	$10.51	$10.51	90,801
2018-09-13	$10.40	$10.40	$9.81	$10.19	$10.19	41,123
2018-09-12	$10.44	$10.44	$10.00	$10.36	$10.36	31,640
2018-09-11	$10.00	$10.65	$9.75	$10.29	$10.29	72,921
2018-09-10	$9.75	$10.65	$9.72	$9.80	$9.80	73,814
2018-09-07	$9.26	$9.79	$9.26	$9.63	$9.63	34,719
2018-09-06	$9.16	$9.73	$9.05	$9.19	$9.19	29,141
2018-09-05	$9.26	$9.36	$9.01	$9.16	$9.16	12,838
2018-09-04	$9.00	$9.33	$8.70	$9.33	$9.33	22,713
2018-08-31	$9.18	$9.42	$8.84	$9.08	$9.08	24,171
2018-08-30	$8.91	$9.32	$8.91	$9.15	$9.15	18,842
2018-08-29	$9.10	$9.71	$8.87	$8.89	$8.89	36,486
2018-08-28	$9.03	$9.62	$8.51	$9.26	$9.26	62,934
2018-08-27	$9.40	$9.80	$8.92	$8.95	$8.95	55,477
2018-08-24	$8.78	$9.34	$8.78	$9.32	$9.32	27,658
2018-08-23	$8.85	$9.05	$8.70	$8.91	$8.91	36,573
2018-08-22	$8.59	$8.92	$8.44	$8.92	$8.92	41,049
2018-08-21	$8.59	$8.80	$8.15	$8.50	$8.50	51,767
2018-08-20	$8.32	$8.69	$8.31	$8.59	$8.59	67,092
2018-08-17	$8.16	$8.25	$8.11	$8.22	$8.22	61,186
2018-08-16	$7.94	$8.43	$7.94	$8.19	$8.19	54,033
2018-08-15	$8.20	$8.20	$7.72	$8.15	$8.15	76,228
2018-08-14	$8.24	$8.76	$7.78	$8.62	$8.62	62,226
2018-08-13	$7.71	$8.44	$7.71	$8.00	$8.00	55,212
2018-08-10	$7.74	$8.35	$7.74	$7.88	$7.88	34,885
2018-08-09	$6.80	$8.15	$6.76	$7.88	$7.88	72,582
2018-08-08	$6.91	$7.15	$6.74	$6.80	$6.80	23,298
2018-08-07	$6.67	$6.97	$6.64	$6.78	$6.78	26,532
2018-08-06	$6.56	$6.72	$6.50	$6.61	$6.61	6,861
2018-08-03	$7.09	$7.11	$6.54	$6.61	$6.61	27,056
2018-08-02	$6.93	$7.04	$6.89	$6.89	$6.89	24,326
2018-08-01	$6.90	$7.02	$6.90	$6.92	$6.92	10,428
2018-07-31	$6.95	$7.02	$6.87	$6.95	$6.95	14,178
2018-07-30	$7.06	$7.16	$6.94	$6.95	$6.95	15,543
2018-07-27	$7.25	$7.50	$7.02	$7.04	$7.04	36,708
2018-07-26	$7.26	$7.28	$7.12	$7.20	$7.20	3,270
2018-07-25	$7.72	$7.72	$7.10	$7.18	$7.18	29,443
2018-07-24	$7.29	$7.40	$7.10	$7.10	$7.10	19,905
2018-07-23	$7.21	$7.30	$6.95	$7.29	$7.29	30,622
2018-07-20	$7.28	$7.34	$7.10	$7.12	$7.12	22,031
2018-07-19	$6.86	$7.19	$6.86	$7.14	$7.14	27,364
2018-07-18	$6.66	$7.24	$6.66	$6.83	$6.83	16,040
2018-07-17	$6.56	$6.75	$6.56	$6.71	$6.71	11,659
2018-07-16	$6.61	$6.70	$6.61	$6.66	$6.66	1,441
2018-07-13	$6.76	$6.97	$6.42	$6.80	$6.80	48,790
2018-07-12	$6.39	$6.69	$6.39	$6.63	$6.63	48,422
2018-07-11	$6.80	$6.80	$6.27	$6.28	$6.28	48,289
2018-07-10	$6.91	$7.05	$6.82	$6.83	$6.83	16,998
2018-07-09	$6.87	$6.94	$6.79	$6.79	$6.79	8,203
2018-07-06	$6.70	$7.10	$6.70	$6.78	$6.78	18,381
2018-07-05	$6.83	$6.98	$6.71	$6.74	$6.74	14,768
2018-07-03	$6.86	$6.90	$6.78	$6.82	$6.82	2,468
2018-07-02	$6.89	$6.89	$6.55	$6.89	$6.89	20,380
2018-06-29	$7.02	$7.08	$6.72	$6.72	$6.72	57,576
2018-06-28	$7.20	$7.20	$6.80	$6.96	$6.96	37,665
2018-06-27	$8.00	$8.00	$7.15	$7.15	$7.15	66,206
2018-06-26	$7.70	$7.91	$7.57	$7.80	$7.80	33,466
2018-06-25	$7.80	$7.80	$7.51	$7.55	$7.55	27,399
2018-06-22	$7.83	$7.86	$7.53	$7.79	$7.79	26,506
2018-06-21	$7.95	$8.00	$7.84	$7.89	$7.89	34,710
2018-06-20	$8.22	$8.37	$7.84	$7.90	$7.90	37,761
2018-06-19	$7.98	$8.17	$7.72	$8.12	$8.12	48,437
2018-06-18	$8.85	$8.88	$7.78	$7.85	$7.85	152,799
2018-06-15	$7.92	$8.71	$7.87	$8.65	$8.65	115,081
2018-06-14	$7.35	$8.03	$7.28	$7.90	$7.90	121,142
2018-06-13	$6.83	$7.23	$6.83	$7.23	$7.23	41,130
2018-06-12	$7.07	$7.17	$6.75	$6.83	$6.83	27,509
2018-06-11	$6.60	$7.39	$6.60	$7.13	$7.13	167,585
2018-06-08	$6.55	$6.74	$6.55	$6.61	$6.61	18,839
2018-06-07	$6.73	$6.75	$6.50	$6.50	$6.50	48,546
2018-06-06	$6.72	$6.79	$6.62	$6.77	$6.77	12,161
2018-06-05	$6.67	$6.88	$6.60	$6.61	$6.61	17,946
2018-06-04	$7.02	$7.02	$6.36	$6.61	$6.61	43,137
2018-06-01	$6.82	$6.87	$6.24	$6.41	$6.41	64,651
2018-05-31	$7.05	$7.16	$6.60	$6.79	$6.79	59,904
2018-05-30	$6.85	$7.25	$6.55	$7.05	$7.05	121,852
2018-05-29	$6.50	$6.99	$6.27	$6.59	$6.59	54,042
2018-05-25	$6.16	$6.63	$5.90	$6.44	$6.44	80,911
2018-05-24	$5.51	$7.40	$5.50	$6.35	$6.35	316,797
2018-05-23	$5.20	$5.70	$5.16	$5.50	$5.50	45,662
2018-05-22	$5.18	$5.18	$5.07	$5.17	$5.17	22,603
2018-05-21	$5.10	$5.14	$4.97	$5.14	$5.14	50,166
2018-05-18	$5.27	$5.30	$4.99	$5.05	$5.05	14,288
2018-05-17	$5.13	$5.26	$5.11	$5.19	$5.19	15,201
2018-05-16	$5.24	$5.27	$4.88	$5.07	$5.07	82,138
2018-05-15	$5.50	$5.50	$5.31	$5.36	$5.36	22,442
2018-05-14	$5.07	$5.44	$5.06	$5.40	$5.40	104,133
2018-05-11	$5.13	$5.17	$5.08	$5.11	$5.11	11,362
2018-05-10	$5.09	$5.15	$5.05	$5.13	$5.13	6,443
2018-05-09	$5.13	$5.13	$4.99	$5.10	$5.10	9,561
2018-05-08	$5.19	$5.20	$4.95	$5.11	$5.11	21,631
2018-05-07	$5.27	$5.31	$4.99	$5.08	$5.08	26,174
2018-05-04	$5.21	$5.28	$5.12	$5.23	$5.23	9,644
2018-05-03	$4.95	$5.26	$4.95	$5.20	$5.20	10,733
2018-05-02	$5.03	$5.21	$5.03	$5.11	$5.11	18,791
2018-05-01	$5.08	$5.17	$5.02	$5.07	$5.07	8,468
2018-04-30	$5.05	$5.35	$5.05	$5.20	$5.20	14,315
2018-04-27	$4.91	$5.09	$4.91	$5.01	$5.01	4,523
2018-04-26	$5.13	$5.13	$4.99	$5.00	$5.00	8,064
2018-04-25	$5.06	$5.15	$4.95	$5.09	$5.09	33,386
2018-04-24	$5.00	$5.27	$4.91	$5.00	$5.00	55,038
2018-04-23	$4.93	$5.03	$4.92	$4.97	$4.97	24,021
2018-04-20	$4.93	$4.94	$4.90	$4.93	$4.93	11,850
2018-04-19	$4.85	$4.95	$4.83	$4.91	$4.91	63,398
2018-04-18	$4.87	$4.97	$4.83	$4.83	$4.83	6,809
2018-04-17	$4.89	$4.90	$4.85	$4.90	$4.90	9,660
2018-04-16	$4.94	$4.95	$4.84	$4.85	$4.85	28,376
2018-04-13	$5.01	$5.03	$4.87	$4.91	$4.91	6,849
2018-04-12	$4.87	$4.95	$4.84	$4.95	$4.95	29,089
2018-04-11	$4.78	$4.85	$4.75	$4.83	$4.83	49,027
2018-04-10	$4.83	$4.83	$4.75	$4.79	$4.79	12,793
2018-04-09	$4.79	$4.88	$4.63	$4.78	$4.78	19,046
2018-04-06	$4.69	$4.69	$4.61	$4.68	$4.68	6,089
2018-04-05	$4.74	$4.75	$4.66	$4.66	$4.66	7,359
2018-04-04	$4.70	$4.78	$4.65	$4.75	$4.75	4,205
2018-04-03	$4.70	$4.75	$4.63	$4.75	$4.75	9,663
2018-04-02	$4.80	$4.80	$4.70	$4.76	$4.76	13,764
2018-03-29	$4.57	$4.86	$4.21	$4.80	$4.80	88,022
2018-03-28	$4.56	$4.66	$4.54	$4.59	$4.59	20,606
2018-03-27	$4.65	$4.68	$4.55	$4.60	$4.60	23,468
2018-03-26	$4.77	$4.77	$4.60	$4.62	$4.62	27,524
2018-03-23	$4.88	$4.90	$4.70	$4.77	$4.77	13,760
2018-03-22	$4.91	$4.92	$4.82	$4.87	$4.87	16,645
2018-03-21	$4.93	$4.97	$4.90	$4.92	$4.92	21,904
2018-03-20	$4.91	$4.96	$4.89	$4.91	$4.91	27,256
2018-03-19	$4.98	$5.00	$4.73	$4.89	$4.89	21,913
2018-03-16	$4.69	$4.90	$4.48	$4.90	$4.90	59,192
2018-03-15	$4.80	$4.80	$4.51	$4.60	$4.60	33,162
2018-03-14	$4.89	$4.89	$4.77	$4.78	$4.78	15,188
2018-03-13	$4.83	$4.84	$4.74	$4.77	$4.77	49,943
2018-03-12	$4.74	$4.84	$4.72	$4.83	$4.83	42,417
2018-03-09	$4.90	$4.92	$4.66	$4.69	$4.69	42,144
2018-03-08	$5.00	$5.06	$4.55	$4.88	$4.88	192,710
2018-03-07	$5.55	$5.55	$5.16	$5.33	$5.33	204,518
2018-03-06	$5.50	$5.79	$5.38	$5.54	$5.54	102,890
2018-03-05	$5.10	$5.57	$5.00	$5.55	$5.55	202,653
2018-03-02	$4.40	$5.15	$4.40	$5.15	$5.15	111,625
2018-03-01	$4.82	$4.82	$4.44	$4.56	$4.56	22,547
2018-02-28	$4.71	$4.98	$4.71	$4.86	$4.86	33,011
2018-02-27	$4.65	$4.84	$4.65	$4.75	$4.75	44,992
2018-02-26	$4.59	$4.69	$4.48	$4.66	$4.66	41,498
2018-02-23	$4.51	$4.65	$4.38	$4.59	$4.59	30,467
2018-02-22	$4.45	$4.50	$4.32	$4.49	$4.49	51,860
2018-02-21	$4.45	$4.65	$4.34	$4.48	$4.48	128,498
2018-02-20	$4.28	$4.48	$4.28	$4.37	$4.37	9,999
2018-02-16	$4.47	$4.67	$4.32	$4.32	$4.32	71,676
2018-02-15	$4.47	$4.50	$4.31	$4.49	$4.49	14,925
2018-02-14	$4.65	$4.65	$4.35	$4.44	$4.44	37,484
2018-02-13	$4.43	$4.60	$4.14	$4.46	$4.46	36,666
2018-02-12	$4.42	$4.45	$4.08	$4.29	$4.29	83,096
2018-02-09	$4.12	$4.58	$4.03	$4.34	$4.34	84,782
2018-02-08	$4.59	$4.64	$4.26	$4.30	$4.30	47,975
2018-02-07	$4.68	$4.97	$4.41	$4.51	$4.51	68,043
2018-02-06	$4.57	$4.82	$4.50	$4.70	$4.70	28,843
2018-02-05	$4.62	$4.79	$4.52	$4.66	$4.66	33,035
2018-02-02	$5.03	$5.03	$4.62	$4.66	$4.66	91,739
2018-02-01	$5.01	$5.05	$4.81	$5.05	$5.05	64,712
2018-01-31	$5.10	$5.10	$4.91	$5.00	$5.00	88,998
2018-01-30	$4.85	$5.06	$4.82	$5.01	$5.01	64,092
2018-01-29	$5.09	$5.09	$4.86	$4.86	$4.86	50,978
2018-01-26	$5.02	$5.10	$4.86	$5.00	$5.00	72,024
2018-01-25	$5.07	$5.15	$4.88	$4.98	$4.98	73,279
2018-01-24	$5.15	$5.15	$4.80	$5.09	$5.09	122,256
2018-01-23	$4.95	$5.37	$4.92	$4.95	$4.95	133,244
2018-01-22	$4.63	$5.10	$4.53	$5.03	$5.03	176,902
2018-01-19	$4.57	$4.68	$4.50	$4.61	$4.61	79,354
2018-01-18	$4.52	$4.67	$4.50	$4.58	$4.58	47,005
2018-01-17	$4.62	$4.80	$4.58	$4.67	$4.67	33,148
2018-01-16	$4.80	$4.80	$4.40	$4.66	$4.66	173,127
2018-01-12	$4.12	$4.33	$4.03	$4.33	$4.33	117,077
2018-01-11	$3.90	$4.15	$3.78	$4.07	$4.07	104,946
2018-01-10	$3.91	$3.99	$3.76	$3.82	$3.82	19,672
2018-01-09	$3.95	$4.13	$3.81	$3.89	$3.89	47,457
2018-01-08	$3.75	$3.96	$3.65	$3.94	$3.94	46,342
2018-01-05	$3.88	$4.01	$3.74	$3.75	$3.75	52,774
2018-01-04	$4.00	$4.09	$3.86	$3.88	$3.88	43,017
2018-01-03	$3.80	$3.99	$3.76	$3.95	$3.95	52,552
2018-01-02	$3.75	$3.86	$3.68	$3.76	$3.76	96,064
2017-12-29	$3.54	$3.79	$3.54	$3.75	$3.75	94,423
2017-12-28	$3.52	$3.68	$3.50	$3.52	$3.52	103,684
2017-12-27	$3.40	$3.51	$3.40	$3.48	$3.48	62,455
2017-12-26	$3.46	$3.46	$3.32	$3.37	$3.37	42,181
2017-12-22	$3.47	$3.49	$3.38	$3.49	$3.49	26,845
2017-12-21	$3.39	$3.54	$3.35	$3.51	$3.51	25,422
2017-12-20	$3.40	$3.50	$3.40	$3.49	$3.49	5,977
2017-12-19	$3.50	$3.50	$3.30	$3.50	$3.50	43,414
2017-12-18	$3.60	$3.60	$3.37	$3.48	$3.48	41,448
2017-12-15	$3.55	$3.63	$3.40	$3.53	$3.53	32,712
2017-12-14	$3.71	$3.73	$3.49	$3.62	$3.62	70,003
2017-12-13	$3.66	$3.73	$3.65	$3.73	$3.73	14,715
2017-12-12	$3.65	$3.90	$3.63	$3.71	$3.71	22,589
2017-12-11	$3.67	$3.75	$3.48	$3.68	$3.68	75,681
2017-12-08	$3.52	$3.75	$3.52	$3.75	$3.75	39,307
2017-12-07	$3.58	$3.67	$3.54	$3.55	$3.55	24,185
2017-12-06	$3.55	$3.63	$3.46	$3.56	$3.56	30,710
2017-12-05	$3.47	$3.53	$3.39	$3.47	$3.47	42,214
2017-12-04	$3.52	$3.57	$3.35	$3.43	$3.43	42,523
2017-12-01	$3.54	$3.56	$3.43	$3.52	$3.52	43,847
2017-11-30	$3.70	$3.74	$3.49	$3.57	$3.57	44,905
2017-11-29	$3.86	$3.86	$3.61	$3.74	$3.74	24,018
2017-11-28	$3.81	$3.91	$3.72	$3.75	$3.75	42,930
2017-11-27	$3.77	$3.82	$3.62	$3.82	$3.82	27,407
2017-11-24	$3.94	$3.95	$3.45	$3.77	$3.77	84,843
2017-11-22	$4.03	$4.05	$3.90	$3.97	$3.97	36,065
2017-11-21	$3.71	$4.05	$3.70	$3.99	$3.99	106,565
2017-11-20	$3.73	$3.83	$3.62	$3.75	$3.75	72,534
2017-11-17	$3.55	$3.74	$3.50	$3.70	$3.70	49,180
2017-11-16	$3.95	$3.95	$3.60	$3.68	$3.68	64,323
2017-11-15	$3.73	$4.30	$3.72	$3.90	$3.90	402,697
2017-11-14	$3.49	$3.67	$3.40	$3.64	$3.64	145,488
2017-11-13	$3.48	$3.62	$3.37	$3.46	$3.46	48,928
2017-11-10	$3.63	$3.64	$3.45	$3.47	$3.47	29,953
2017-11-09	$3.74	$3.77	$3.47	$3.58	$3.58	27,278
2017-11-08	$3.75	$3.90	$3.53	$3.59	$3.59	46,230
2017-11-07	$3.73	$3.83	$3.54	$3.63	$3.63	47,896
2017-11-06	$3.75	$3.80	$3.63	$3.71	$3.71	22,893
2017-11-03	$3.65	$3.78	$3.63	$3.70	$3.70	25,914
2017-11-02	$3.66	$3.67	$3.47	$3.62	$3.62	16,439
2017-11-01	$3.58	$3.78	$3.51	$3.66	$3.66	48,677
2017-10-31	$3.70	$3.75	$3.69	$3.75	$3.75	19,818
2017-10-30	$3.76	$3.78	$3.66	$3.72	$3.72	11,071
2017-10-27	$3.75	$3.76	$3.67	$3.71	$3.71	30,631
2017-10-26	$3.55	$3.76	$3.48	$3.75	$3.75	59,375
2017-10-25	$3.35	$3.66	$3.35	$3.51	$3.51	36,293
2017-10-24	$3.55	$3.59	$3.34	$3.47	$3.47	36,927
2017-10-23	$3.60	$3.72	$3.54	$3.56	$3.56	22,635
2017-10-20	$3.81	$3.89	$3.57	$3.61	$3.61	97,491
2017-10-19	$3.95	$3.99	$3.76	$3.84	$3.84	27,268
2017-10-18	$4.15	$4.15	$3.89	$3.96	$3.96	49,698
2017-10-17	$3.93	$3.94	$3.83	$3.84	$3.84	47,396
2017-10-16	$4.00	$4.06	$3.85	$3.93	$3.93	27,426
2017-10-13	$4.03	$4.24	$3.98	$4.04	$4.04	43,430
2017-10-12	$4.35	$4.39	$4.10	$4.15	$4.15	54,077
2017-10-11	$4.29	$4.40	$4.20	$4.39	$4.39	48,429
2017-10-10	$4.54	$4.73	$4.20	$4.30	$4.30	25,907
2017-10-09	$4.32	$4.50	$4.15	$4.50	$4.50	67,354
2017-10-06	$4.15	$4.35	$4.15	$4.29	$4.29	37,155
2017-10-05	$4.30	$4.30	$3.98	$4.14	$4.14	75,846
2017-10-04	$4.15	$4.45	$4.15	$4.33	$4.33	29,815
2017-10-03	$4.70	$4.80	$4.09	$4.32	$4.32	276,922
2017-10-02	$4.87	$4.98	$4.71	$4.75	$4.75	42,678
2017-09-29	$4.85	$4.96	$4.83	$4.87	$4.87	41,064
2017-09-28	$5.01	$5.01	$4.88	$4.90	$4.90	35,798
2017-09-27	$4.99	$5.09	$4.97	$4.98	$4.98	47,953
2017-09-26	$5.10	$5.10	$4.90	$4.99	$4.99	51,453
2017-09-25	$5.14	$5.14	$5.00	$5.07	$5.07	27,187
2017-09-22	$5.19	$5.20	$5.01	$5.12	$5.12	53,366
2017-09-21	$5.14	$5.33	$5.08	$5.15	$5.15	43,676
2017-09-20	$5.08	$5.19	$5.00	$5.17	$5.17	14,078
2017-09-19	$5.12	$5.12	$5.00	$5.10	$5.10	18,916
2017-09-18	$5.15	$5.29	$5.00	$5.08	$5.08	59,281
2017-09-15	$5.03	$5.18	$5.01	$5.02	$5.02	70,268
2017-09-14	$5.10	$5.29	$5.00	$5.03	$5.03	67,647
2017-09-13	$5.33	$5.33	$5.09	$5.13	$5.13	89,588
2017-09-12	$5.28	$5.35	$5.28	$5.33	$5.33	10,160
2017-09-11	$5.35	$5.37	$5.26	$5.34	$5.34	41,568
2017-09-08	$5.30	$5.37	$5.25	$5.33	$5.33	54,585
2017-09-07	$5.29	$5.44	$5.25	$5.34	$5.34	37,629
2017-09-06	$5.20	$5.40	$5.17	$5.39	$5.39	102,384
2017-09-05	$5.29	$5.30	$5.15	$5.20	$5.20	10,081
2017-09-01	$5.08	$5.27	$5.08	$5.24	$5.24	75,504
2017-08-31	$5.20	$5.26	$5.09	$5.14	$5.14	38,385
2017-08-30	$5.17	$5.25	$5.08	$5.20	$5.20	55,384
2017-08-29	$4.92	$5.15	$4.89	$5.13	$5.13	61,331
2017-08-28	$4.95	$5.08	$4.80	$4.97	$4.97	53,116
2017-08-25	$4.80	$4.98	$4.79	$4.97	$4.97	22,268
2017-08-24	$4.88	$4.88	$4.67	$4.83	$4.83	37,851
2017-08-23	$4.90	$4.90	$4.63	$4.89	$4.89	57,597
2017-08-22	$4.92	$4.98	$4.72	$4.82	$4.82	54,066
2017-08-21	$5.05	$5.05	$4.74	$4.94	$4.94	72,940
2017-08-18	$4.65	$5.11	$4.65	$5.09	$5.09	48,570
2017-08-17	$4.65	$4.69	$4.60	$4.69	$4.69	32,127
2017-08-16	$4.50	$4.73	$4.40	$4.67	$4.67	85,093
2017-08-15	$4.63	$4.70	$4.55	$4.67	$4.67	78,219
2017-08-14	$4.47	$4.58	$4.47	$4.53	$4.53	33,935
2017-08-11	$4.63	$4.63	$4.20	$4.50	$4.50	81,960
2017-08-10	$4.63	$4.70	$4.50	$4.60	$4.60	24,100
2017-08-09	$3.76	$4.67	$3.76	$4.57	$4.57	17,300
2017-08-08	$4.44	$4.69	$4.44	$4.63	$4.63	11,222
2017-08-07	$4.62	$4.65	$4.55	$4.61	$4.61	26,531
2017-08-04	$4.61	$4.69	$4.52	$4.60	$4.60	27,606
2017-08-03	$4.49	$4.60	$4.37	$4.56	$4.56	16,121
2017-08-02	$4.45	$4.45	$4.29	$4.42	$4.42	10,865
2017-08-01	$4.32	$4.37	$4.18	$4.34	$4.34	14,416
2017-07-31	$4.40	$4.50	$4.29	$4.34	$4.34	101,765
2017-07-28	$4.28	$4.40	$4.25	$4.40	$4.40	23,781
2017-07-27	$4.34	$4.44	$4.26	$4.34	$4.34	21,534
2017-07-26	$4.32	$4.50	$4.32	$4.35	$4.35	21,417
2017-07-25	$4.37	$4.40	$4.28	$4.29	$4.29	23,282
2017-07-24	$4.39	$4.40	$4.29	$4.37	$4.37	14,134
2017-07-21	$4.30	$4.37	$4.17	$4.35	$4.35	78,347
2017-07-20	$4.42	$4.43	$4.28	$4.30	$4.30	67,071
2017-07-19	$4.40	$4.50	$4.34	$4.38	$4.38	19,462
2017-07-18	$4.40	$4.40	$4.22	$4.39	$4.39	86,537
2017-07-17	$4.31	$4.33	$4.23	$4.29	$4.29	6,124
2017-07-14	$4.27	$4.37	$4.18	$4.28	$4.28	23,185
2017-07-13	$4.39	$4.47	$4.23	$4.31	$4.31	20,418
2017-07-12	$4.50	$4.55	$4.35	$4.39	$4.39	35,386
2017-07-11	$4.59	$4.59	$4.37	$4.52	$4.52	19,170
2017-07-10	$4.59	$4.59	$4.42	$4.55	$4.55	14,741
2017-07-07	$4.35	$4.57	$4.35	$4.57	$4.57	7,326
2017-07-06	$4.47	$4.47	$4.35	$4.38	$4.38	24,043
2017-07-05	$4.42	$4.55	$4.38	$4.50	$4.50	31,725
2017-07-03	$4.59	$4.63	$4.38	$4.42	$4.42	29,818
2017-06-30	$4.60	$4.60	$4.40	$4.57	$4.57	45,043
2017-06-29	$4.40	$4.51	$4.36	$4.40	$4.40	14,618
2017-06-28	$4.43	$4.60	$4.40	$4.46	$4.46	15,794
2017-06-27	$4.55	$4.62	$4.43	$4.48	$4.48	6,188
2017-06-26	$4.56	$4.69	$4.53	$4.60	$4.60	22,547
2017-06-23	$4.51	$4.61	$4.35	$4.61	$4.61	24,635
2017-06-22	$4.49	$4.65	$4.32	$4.55	$4.55	23,682
2017-06-21	$4.35	$4.50	$4.12	$4.49	$4.49	18,214
2017-06-20	$4.50	$4.55	$4.35	$4.35	$4.35	4,979
2017-06-19	$4.30	$4.58	$4.23	$4.54	$4.54	40,623
2017-06-16	$4.65	$4.70	$4.11	$4.17	$4.17	61,317
2017-06-15	$4.30	$4.68	$4.30	$4.68	$4.68	67,314
2017-06-14	$4.60	$4.65	$4.31	$4.31	$4.31	53,378
2017-06-13	$4.30	$4.77	$4.30	$4.64	$4.64	163,235
2017-06-12	$3.98	$4.40	$3.92	$4.37	$4.37	73,619
2017-06-09	$4.03	$4.18	$4.02	$4.02	$4.02	17,661
2017-06-08	$4.05	$4.25	$3.97	$4.06	$4.06	26,765
2017-06-07	$4.04	$4.09	$3.95	$4.05	$4.05	3,737
2017-06-06	$4.25	$4.27	$3.91	$4.08	$4.08	15,920
2017-06-05	$4.18	$4.28	$4.13	$4.28	$4.28	14,636
2017-06-02	$3.99	$4.20	$3.99	$4.15	$4.15	52,087
2017-06-01	$3.95	$4.01	$3.86	$3.94	$3.94	33,850
2017-05-31	$3.86	$3.98	$3.83	$3.98	$3.98	41,294
2017-05-30	$3.99	$4.22	$3.85	$3.89	$3.89	32,104
2017-05-26	$4.12	$4.12	$3.90	$4.02	$4.02	17,968
2017-05-25	$4.07	$4.26	$3.95	$4.15	$4.15	20,064
2017-05-24	$4.17	$4.30	$4.10	$4.15	$4.15	20,633
2017-05-23	$4.24	$4.33	$4.03	$4.21	$4.21	12,380
2017-05-22	$4.02	$4.25	$3.82	$4.02	$4.02	29,474
2017-05-19	$4.24	$4.24	$3.71	$3.86	$3.86	21,965
2017-05-18	$4.00	$4.00	$3.80	$3.98	$3.98	13,026
2017-05-17	$4.11	$4.17	$3.56	$3.95	$3.95	123,577
2017-05-16	$4.45	$4.45	$3.65	$3.80	$3.80	145,543
2017-05-15	$4.45	$4.45	$3.86	$4.01	$4.01	38,551
2017-05-12	$4.12	$4.36	$4.06	$4.07	$4.07	28,505
2017-05-11	$4.12	$4.30	$4.05	$4.30	$4.30	31,880
2017-05-10	$3.85	$4.22	$3.85	$4.12	$4.12	129,251
2017-05-09	$4.52	$4.52	$3.84	$3.98	$3.98	297,255
2017-05-08	$4.86	$4.86	$4.54	$4.54	$4.54	46,694
2017-05-05	$4.65	$4.84	$4.65	$4.76	$4.76	76,530
2017-05-04	$4.74	$4.80	$4.70	$4.70	$4.70	158,599
2017-05-03	$5.40	$5.40	$4.76	$4.79	$4.79	140,713
2017-05-02	$5.05	$5.10	$4.91	$5.01	$5.01	45,699
2017-05-01	$5.15	$5.20	$5.00	$5.05	$5.05	127,245
2017-04-28	$5.15	$5.19	$4.85	$5.15	$5.15	175,113
2017-04-27	$5.20	$5.35	$5.00	$5.15	$5.15	329,231
2017-04-26	$4.75	$5.20	$4.60	$5.18	$5.18	820,487
2017-04-25	$10.00	$14.00	$9.60	$10.00	$10.00	62,100
2017-04-24	$1.46	$1.51	$1.35	$1.48	$8.88	42,878
2017-04-21	$1.54	$1.54	$1.37	$1.40	$8.40	23,573
2017-04-20	$1.40	$1.55	$1.40	$1.54	$9.24	9,813
2017-04-19	$1.53	$1.53	$1.38	$1.43	$8.58	23,093
2017-04-18	$1.55	$1.57	$1.50	$1.57	$9.42	7,282
2017-04-17	$1.56	$1.58	$1.53	$1.55	$9.30	5,873
2017-04-13	$1.58	$1.60	$1.45	$1.55	$9.30	22,539
2017-04-12	$1.81	$1.81	$1.53	$1.56	$9.36	8,490
2017-04-11	$1.70	$1.81	$1.58	$1.81	$10.86	5,117
2017-04-10	$1.81	$1.83	$1.70	$1.78	$10.68	4,123
2017-04-07	$1.87	$1.88	$1.78	$1.81	$10.86	2,572
2017-04-06	$1.77	$1.86	$1.72	$1.83	$10.98	11,550
2017-04-05	$1.60	$1.82	$1.60	$1.75	$10.50	17,197
2017-04-04	$1.52	$1.60	$1.46	$1.60	$9.60	8,733
2017-04-03	$1.63	$1.63	$1.53	$1.56	$9.36	4,292
2017-03-31	$1.59	$1.69	$1.58	$1.62	$9.72	4,177
2017-03-30	$1.75	$1.76	$1.53	$1.61	$9.66	22,746
2017-03-29	$1.75	$1.79	$1.70	$1.77	$10.62	3,967
2017-03-28	$1.91	$1.91	$1.75	$1.75	$10.50	10,243
2017-03-27	$1.85	$1.98	$1.85	$1.90	$11.40	3,434
2017-03-24	$1.88	$1.92	$1.85	$1.85	$11.10	7,243
2017-03-23	$2.00	$2.02	$1.83	$1.89	$11.34	7,406
2017-03-22	$1.95	$2.01	$1.95	$1.99	$11.94	6,547
2017-03-21	$1.98	$2.03	$1.95	$1.95	$11.70	21,314
2017-03-20	$1.73	$1.91	$1.69	$1.90	$11.40	15,329
2017-03-17	$1.78	$1.78	$1.65	$1.69	$10.14	3,797
2017-03-16	$1.80	$1.80	$1.65	$1.78	$10.68	13,266
2017-03-15	$1.34	$1.90	$1.32	$1.80	$10.80	43,200
2017-03-14	$1.30	$1.34	$1.28	$1.34	$8.04	4,183
2017-03-13	$1.32	$1.36	$1.25	$1.25	$7.50	6,003
2017-03-10	$1.38	$1.38	$1.27	$1.35	$8.10	3,866
2017-03-09	$1.33	$1.38	$1.33	$1.38	$8.28	1,638
2017-03-08	$1.35	$1.38	$1.35	$1.37	$8.22	985
2017-03-07	$1.26	$1.35	$1.26	$1.31	$7.86	4,142
2017-03-06	$1.24	$1.25	$1.23	$1.25	$7.50	3,161
2017-03-03	$1.25	$1.25	$1.22	$1.24	$7.44	541
2017-03-02	$1.24	$1.30	$1.20	$1.22	$7.32	7,552
2017-03-01	$1.25	$1.38	$1.16	$1.26	$7.56	9,752
2017-02-28	$1.18	$1.22	$1.18	$1.22	$7.32	991
2017-02-27	$1.14	$1.19	$1.12	$1.18	$7.08	6,102
2017-02-24	$1.20	$1.24	$1.06	$1.13	$6.78	7,757
2017-02-23	$1.21	$1.22	$1.20	$1.21	$7.26	1,747
2017-02-22	$1.19	$1.25	$1.19	$1.20	$7.20	3,208
2017-02-21	$1.24	$1.29	$1.15	$1.17	$7.02	8,994
2017-02-17	$1.25	$1.25	$1.16	$1.18	$7.08	1,762
2017-02-16	$1.12	$1.35	$1.12	$1.25	$7.50	18,324
2017-02-15	$1.20	$1.20	$1.09	$1.19	$7.14	4,028
2017-02-14	$1.20	$1.25	$1.18	$1.20	$7.20	7,928
2017-02-13	$1.27	$1.27	$1.19	$1.20	$7.20	4,662
2017-02-10	$1.29	$1.30	$1.26	$1.30	$7.80	2,215
2017-02-09	$1.33	$1.36	$1.25	$1.30	$7.80	2,908
2017-02-08	$1.33	$1.33	$1.28	$1.33	$7.98	6,271
2017-02-07	$1.35	$1.36	$1.26	$1.32	$7.92	3,366
2017-02-06	$1.34	$1.34	$1.27	$1.34	$8.04	925
2017-02-03	$1.42	$1.49	$1.34	$1.38	$8.28	12,314
2017-02-02	$1.46	$1.47	$1.25	$1.44	$8.64	16,547
2017-02-01	$1.27	$1.45	$1.25	$1.40	$8.40	19,563
2017-01-31	$1.24	$1.28	$1.18	$1.28	$7.68	6,963
2017-01-30	$1.22	$1.22	$1.17	$1.20	$7.20	3,830
2017-01-27	$1.19	$1.23	$1.07	$1.18	$7.08	9,436
2017-01-26	$1.07	$1.18	$1.07	$1.18	$7.08	3,093
2017-01-25	$1.08	$1.12	$1.07	$1.07	$6.42	5,112
2017-01-24	$1.04	$1.10	$0.99	$1.10	$6.60	6,916
2017-01-23	$1.10	$1.10	$1.03	$1.04	$6.24	6,700
2017-01-20	$1.06	$1.13	$0.98	$1.13	$6.78	4,008
2017-01-19	$0.98	$1.06	$0.98	$1.06	$6.36	2,197
2017-01-18	$1.03	$1.05	$0.98	$1.05	$6.30	4,198
2017-01-17	$0.95	$1.09	$0.95	$1.03	$6.18	13,675
2017-01-13	$0.95	$0.98	$0.91	$0.95	$5.70	21,405
2017-01-12	$1.10	$1.16	$0.96	$0.96	$5.76	6,750
2017-01-11	$1.00	$1.15	$1.00	$1.14	$6.84	5,862
2017-01-10	$0.92	$0.96	$0.90	$0.93	$5.58	1,280
2017-01-09	$0.91	$0.93	$0.91	$0.92	$5.49	1,712
2017-01-06	$0.91	$0.91	$0.89	$0.89	$5.34	833
2017-01-05	$0.87	$0.90	$0.87	$0.89	$5.34	2,954
2017-01-04	$0.84	$0.93	$0.84	$0.86	$5.16	1,100
2017-01-03	$0.90	$0.90	$0.83	$0.83	$4.98	3,184
2016-12-30	$0.85	$0.90	$0.85	$0.89	$5.34	2,853
2016-12-29	$0.86	$0.93	$0.85	$0.93	$5.55	3,803
2016-12-28	$0.92	$0.93	$0.85	$0.86	$5.16	5,757
2016-12-27	$0.88	$0.95	$0.88	$0.95	$5.67	3,220
2016-12-23	$0.97	$1.02	$0.87	$0.90	$5.40	10,065
2016-12-22	$1.01	$1.01	$0.96	$0.97	$5.82	2,948
2016-12-21	$1.12	$1.13	$0.88	$0.98	$5.85	16,932
2016-12-20	$1.16	$1.16	$1.12	$1.14	$6.84	1,344
2016-12-19	$1.21	$1.21	$1.15	$1.15	$6.90	2,277
2016-12-16	$1.25	$1.26	$1.14	$1.21	$7.26	4,221
2016-12-15	$1.15	$1.23	$1.12	$1.17	$7.02	7,037
2016-12-14	$1.12	$1.21	$1.12	$1.12	$6.72	2,421
2016-12-13	$1.12	$1.17	$1.10	$1.10	$6.60	7,570
2016-12-12	$1.20	$1.20	$1.20	$1.20	$7.20	51
2016-12-09	$1.23	$1.26	$1.11	$1.11	$6.66	3,409
2016-12-08	$1.18	$1.27	$1.18	$1.21	$7.26	3,604
2016-12-07	$1.15	$1.18	$1.11	$1.17	$7.02	1,093
2016-12-06	$1.17	$1.22	$1.07	$1.22	$7.32	1,472
2016-12-05	$1.26	$1.26	$1.13	$1.15	$6.90	550
2016-12-02	$1.19	$1.28	$1.10	$1.15	$6.90	8,488
2016-12-01	$1.20	$1.21	$1.18	$1.18	$7.08	3,268
2016-11-30	$1.13	$1.24	$1.13	$1.18	$7.08	8,518
2016-11-29	$1.16	$1.16	$1.11	$1.16	$6.96	2,205
2016-11-28	$1.13	$1.16	$1.07	$1.15	$6.89	4,755
2016-11-25	$1.16	$1.16	$1.13	$1.13	$6.78	6,341
2016-11-23	$1.05	$1.18	$1.05	$1.15	$6.87	21,579
2016-11-22	$1.02	$1.05	$1.02	$1.04	$6.24	1,633
2016-11-21	$1.03	$1.05	$0.97	$1.05	$6.30	2,648
2016-11-18	$0.98	$1.04	$0.95	$1.04	$6.24	3,779
2016-11-17	$0.99	$0.99	$0.94	$0.99	$5.91	1,420
2016-11-16	$0.97	$0.99	$0.94	$0.99	$5.91	3,184
2016-11-15	$0.99	$1.00	$0.93	$0.97	$5.82	5,752
2016-11-14	$1.02	$1.02	$0.95	$1.02	$6.12	8,129
2016-11-11	$0.98	$1.03	$0.98	$1.03	$6.18	7,086
2016-11-10	$1.00	$1.01	$0.94	$0.96	$5.76	8,606
2016-11-09	$1.00	$1.03	$0.97	$1.02	$6.12	5,883
2016-11-08	$1.00	$1.03	$0.93	$1.02	$6.12	5,322
2016-11-07	$0.90	$1.03	$0.90	$1.00	$6.00	10,024
2016-11-04	$0.90	$1.00	$0.89	$0.89	$5.34	11,232
2016-11-03	$0.81	$0.92	$0.81	$0.92	$5.50	8,354
2016-11-02	$0.95	$0.95	$0.79	$0.82	$4.92	11,782
2016-11-01	$0.94	$0.95	$0.94	$0.95	$5.70	102
2016-10-31	$0.95	$1.00	$0.94	$0.94	$5.64	1,280
2016-10-28	$0.95	$0.95	$0.95	$0.95	$5.70	20
2016-10-27	$0.94	$0.95	$0.94	$0.95	$5.70	192
2016-10-26	$1.00	$1.00	$0.94	$0.95	$5.70	1,076
2016-10-25	$1.00	$1.00	$1.00	$1.00	$6.00	183
2016-10-24	$1.00	$1.01	$0.94	$1.00	$6.00	3,453
2016-10-21	$0.98	$1.01	$0.98	$1.00	$6.00	3,031
2016-10-20	$1.01	$1.03	$0.95	$1.02	$6.12	1,584
2016-10-19	$1.10	$1.12	$1.01	$1.08	$6.48	6,168
2016-10-18	$1.08	$1.10	$1.05	$1.10	$6.60	2,461
2016-10-17	$0.90	$1.08	$0.89	$1.08	$6.48	12,775
2016-10-14	$0.84	$0.85	$0.83	$0.85	$5.10	1,609
2016-10-13	$0.83	$0.84	$0.83	$0.84	$5.04	1,987
2016-10-12	$0.83	$0.83	$0.83	$0.83	$4.98	950
2016-10-11	$0.92	$0.94	$0.80	$0.83	$4.98	8,174
2016-10-10	$0.97	$0.97	$0.90	$0.97	$5.82	993
2016-10-07	$0.95	$0.97	$0.89	$0.97	$5.82	3,358
2016-10-06	$0.98	$0.98	$0.90	$0.95	$5.70	2,666
2016-10-05	$0.90	$0.99	$0.88	$0.98	$5.88	6,968
2016-10-04	$0.94	$0.94	$0.88	$0.90	$5.40	2,956
2016-10-03	$0.94	$0.94	$0.88	$0.94	$5.64	4,885
2016-09-30	$0.90	$0.94	$0.90	$0.94	$5.64	4,175
2016-09-29	$0.77	$0.90	$0.75	$0.89	$5.32	23,093
2016-09-28	$0.89	$0.89	$0.74	$0.77	$4.62	15,381
2016-09-27	$0.95	$1.00	$0.75	$0.89	$5.34	22,121
2016-09-26	$1.12	$1.13	$0.95	$1.00	$6.00	16,790
2016-09-23	$1.15	$1.15	$1.08	$1.11	$6.66	5,437
2016-09-22	$1.17	$1.23	$1.10	$1.15	$6.90	5,308
2016-09-21	$1.20	$1.21	$1.12	$1.20	$7.20	3,777
2016-09-20	$1.20	$1.23	$1.16	$1.20	$7.20	2,103
2016-09-19	$1.24	$1.24	$1.16	$1.20	$7.20	950
2016-09-16	$1.20	$1.26	$1.15	$1.17	$7.02	6,639
2016-09-15	$1.07	$1.21	$1.07	$1.20	$7.20	4,536
2016-09-14	$1.20	$1.20	$1.08	$1.17	$7.02	1,454
2016-09-13	$1.22	$1.28	$1.20	$1.25	$7.50	2,600
2016-09-12	$1.06	$1.20	$1.01	$1.20	$7.20	11,214
2016-09-09	$1.44	$1.44	$1.03	$1.07	$6.42	18,419
2016-09-08	$1.25	$1.55	$1.25	$1.42	$8.52	8,763
2016-09-07	$1.23	$1.28	$1.23	$1.28	$7.68	98
2016-09-06	$1.30	$1.30	$1.17	$1.26	$7.56	1,730
2016-09-02	$1.30	$1.34	$1.25	$1.34	$8.04	2,571
2016-09-01	$1.43	$1.43	$1.25	$1.32	$7.92	4,763
2016-08-31	$1.38	$1.43	$1.33	$1.39	$8.34	730
2016-08-30	$1.45	$1.45	$1.40	$1.40	$8.40	613
2016-08-29	$1.46	$1.46	$1.40	$1.45	$8.70	1,420
2016-08-26	$1.30	$1.47	$1.20	$1.45	$8.70	16,390
2016-08-25	$1.24	$1.30	$1.22	$1.22	$7.32	3,893
2016-08-24	$1.33	$1.33	$1.18	$1.24	$7.44	7,113
2016-08-23	$1.31	$1.35	$1.27	$1.34	$8.04	3,778
2016-08-22	$1.46	$1.48	$1.32	$1.37	$8.22	8,733
2016-08-19	$1.42	$1.48	$1.40	$1.43	$8.58	3,516
2016-08-18	$1.21	$1.45	$1.20	$1.43	$8.58	14,310
2016-08-17	$1.16	$1.21	$1.15	$1.21	$7.26	5,389
2016-08-16	$1.11	$1.17	$1.08	$1.17	$7.02	4,518
2016-08-15	$1.12	$1.13	$1.08	$1.12	$6.72	2,698
2016-08-12	$1.16	$1.16	$1.06	$1.13	$6.78	690
2016-08-11	$1.08	$1.17	$1.04	$1.17	$7.02	5,857
2016-08-10	$1.05	$1.09	$1.00	$1.06	$6.39	4,167
2016-08-09	$1.04	$1.05	$1.00	$1.05	$6.30	2,434
2016-08-08	$1.03	$1.04	$1.00	$1.04	$6.24	234
2016-08-05	$1.07	$1.08	$0.97	$1.03	$6.18	2,331
2016-08-04	$1.12	$1.12	$0.95	$1.07	$6.42	6,468
2016-08-03	$1.00	$1.13	$1.00	$1.13	$6.78	6,341
2016-08-02	$1.15	$1.15	$0.92	$1.00	$5.99	9,069
2016-08-01	$1.07	$1.16	$1.00	$1.15	$6.90	5,725
2016-07-29	$1.12	$1.18	$1.03	$1.09	$6.54	2,995
2016-07-28	$1.15	$1.15	$1.10	$1.12	$6.72	12,827
2016-07-27	$1.04	$1.20	$0.95	$1.15	$6.90	5,005
2016-07-26	$1.05	$1.14	$1.03	$1.14	$6.84	3,166
2016-07-25	$1.20	$1.22	$0.95	$1.06	$6.36	30,882
2016-07-22	$1.00	$1.27	$0.97	$1.20	$7.20	17,872
2016-07-21	$0.97	$1.00	$0.95	$1.00	$6.00	2,913
2016-07-20	$1.02	$1.02	$0.91	$0.97	$5.82	9,800
2016-07-19	$1.05	$1.07	$0.97	$0.99	$5.94	17,521
2016-07-18	$0.83	$1.16	$0.83	$1.00	$6.00	51,184
2016-07-15	$0.70	$0.84	$0.69	$0.80	$4.80	26,727
2016-07-14	$0.70	$0.70	$0.70	$0.70	$4.23	16
2016-07-13	$0.67	$0.72	$0.67	$0.71	$4.23	3,133
2016-07-12	$0.72	$0.72	$0.61	$0.68	$4.08	11,638
2016-07-11	$0.75	$0.75	$0.68	$0.70	$4.20	4,883
2016-07-08	$0.80	$0.80	$0.70	$0.75	$4.50	8,015
2016-07-07	$0.81	$0.81	$0.77	$0.78	$4.68	11,633
2016-07-06	$0.66	$0.82	$0.66	$0.80	$4.80	44,327
2016-07-05	$0.63	$0.66	$0.63	$0.66	$3.96	1,616
2016-07-01	$0.60	$0.63	$0.60	$0.63	$3.78	200
2016-06-30	$0.65	$0.65	$0.56	$0.65	$3.90	4,256
2016-06-29	$0.65	$0.65	$0.65	$0.65	$3.90	17
2016-06-28	$0.68	$0.69	$0.54	$0.65	$3.90	15,184
2016-06-27	$0.69	$0.69	$0.60	$0.67	$4.02	71
2016-06-24	$0.69	$0.69	$0.67	$0.68	$4.08	139
2016-06-23	$0.70	$0.70	$0.70	$0.70	$4.20	16
2016-06-22	$0.57	$0.70	$0.52	$0.70	$4.20	9,052
2016-06-21	$0.60	$0.60	$0.51	$0.58	$3.48	5,558
2016-06-20	$0.60	$0.60	$0.54	$0.60	$3.57	533
2016-06-17	$0.59	$0.60	$0.56	$0.60	$3.57	283
2016-06-16	$0.67	$0.67	$0.53	$0.60	$3.57	6,016
2016-06-15	$0.74	$0.74	$0.63	$0.67	$4.00	1,860
2016-06-14	$0.77	$0.77	$0.71	$0.72	$4.32	333
2016-06-13	$0.85	$0.85	$0.68	$0.77	$4.61	1,761
2016-06-10	$0.78	$0.88	$0.77	$0.88	$5.25	4,834
2016-06-09	$0.76	$0.78	$0.72	$0.78	$4.68	2,550
2016-06-08	$0.75	$0.77	$0.75	$0.77	$4.62	1,150
2016-06-07	$0.75	$0.75	$0.60	$0.73	$4.38	1,315
2016-06-06	$0.75	$0.75	$0.70	$0.75	$4.50	179
2016-06-03	$0.66	$0.75	$0.56	$0.75	$4.47	7,529
2016-06-02	$0.67	$0.67	$0.58	$0.66	$3.93	905
2016-06-01	$0.67	$0.67	$0.42	$0.64	$3.84	5,633
2016-05-31	$0.70	$0.70	$0.57	$0.67	$3.99	4,684
2016-05-27	$0.40	$0.58	$0.40	$0.58	$3.48	9,419
2016-05-26	$0.38	$0.48	$0.36	$0.42	$2.52	6,595
2016-05-25	$0.38	$0.40	$0.33	$0.38	$2.30	900
2016-05-24	$0.38	$0.38	$0.33	$0.38	$2.28	951
2016-05-23	$0.43	$0.48	$0.33	$0.43	$2.60	1,999
2016-05-20	$0.44	$0.44	$0.37	$0.43	$2.58	3,574
2016-05-19	$0.48	$0.51	$0.33	$0.45	$2.70	2,378
2016-05-18	$0.55	$0.55	$0.48	$0.51	$3.06	6,086
2016-05-17	$0.55	$0.55	$0.49	$0.50	$3.00	9,817
2016-05-16	$0.58	$0.58	$0.50	$0.55	$3.27	1,650
2016-05-13	$0.58	$0.58	$0.53	$0.58	$3.49	396
2016-05-12	$0.57	$0.58	$0.54	$0.58	$3.50	5,462
2016-05-11	$0.58	$0.59	$0.51	$0.57	$3.40	23,705
2016-05-10	$0.61	$0.61	$0.51	$0.58	$3.48	5,091
2016-05-09	$0.62	$0.62	$0.56	$0.59	$3.51	6,115
2016-05-06	$0.64	$0.64	$0.58	$0.60	$3.60	1,533
2016-05-05	$0.65	$0.65	$0.55	$0.60	$3.63	1,400
2016-05-04	$0.65	$0.65	$0.56	$0.58	$3.45	4,134
2016-05-03	$0.61	$0.66	$0.56	$0.63	$3.80	5,393
2016-05-02	$0.67	$0.67	$0.61	$0.65	$3.90	4,769
2016-04-29	$0.71	$0.71	$0.66	$0.67	$4.00	10,021
2016-04-28	$0.66	$0.71	$0.66	$0.71	$4.26	7,200
2016-04-27	$0.70	$0.73	$0.65	$0.66	$3.95	4,941
2016-04-26	$0.69	$0.70	$0.68	$0.68	$4.05	166
2016-04-25	$0.69	$0.69	$0.65	$0.69	$4.14	552
2016-04-22	$0.61	$0.69	$0.61	$0.65	$3.90	1,083
2016-04-21	$0.61	$0.61	$0.61	$0.61	$3.66	66
2016-04-20	$0.61	$0.61	$0.58	$0.61	$3.66	305
2016-04-19	$0.70	$0.72	$0.59	$0.61	$3.66	6,537
2016-04-18	$0.62	$0.75	$0.62	$0.72	$4.32	2,507
2016-04-15	$0.77	$0.77	$0.60	$0.74	$4.41	1,086
2016-04-14	$0.77	$0.77	$0.77	$0.77	$4.62	21
2016-04-13	$0.60	$0.77	$0.53	$0.75	$4.50	30,098
2016-04-12	$0.60	$0.60	$0.57	$0.60	$3.60	1,032
2016-04-11	$0.60	$0.60	$0.60	$0.60	$3.60	18
2016-04-08	$0.65	$0.65	$0.58	$0.60	$3.60	1,033
2016-04-07	$0.65	$0.65	$0.65	$0.65	$3.90	19
2016-04-06	$0.61	$0.65	$0.56	$0.64	$3.84	1,816
2016-04-05	$0.65	$0.65	$0.55	$0.61	$3.66	166
2016-04-04	$0.69	$0.69	$0.54	$0.65	$3.90	4,133
2016-04-01	$0.55	$0.70	$0.55	$0.69	$4.14	5,261
2016-03-31	$0.55	$0.55	$0.50	$0.52	$3.12	4,750
2016-03-30	$0.52	$0.58	$0.50	$0.55	$3.30	11,576
2016-03-29	$0.54	$0.54	$0.54	$0.54	$3.24	89
2016-03-28	$0.54	$0.54	$0.54	$0.54	$3.24	17
2016-03-24	$0.54	$0.54	$0.52	$0.54	$3.24	150
2016-03-23	$0.54	$0.54	$0.47	$0.54	$3.24	2,233
2016-03-22	$0.54	$0.54	$0.52	$0.54	$3.24	1,033
2016-03-21	$0.54	$0.54	$0.50	$0.54	$3.24	408
2016-03-18	$0.54	$0.54	$0.52	$0.54	$3.24	834
2016-03-17	$0.54	$0.54	$0.51	$0.54	$3.24	1,904
2016-03-16	$0.53	$0.54	$0.53	$0.54	$3.24	1,926
2016-03-15	$0.54	$0.54	$0.51	$0.54	$3.24	752
2016-03-14	$0.47	$0.54	$0.47	$0.54	$3.24	1,198
2016-03-11	$0.52	$0.53	$0.52	$0.53	$3.18	916
2016-03-10	$0.52	$0.52	$0.51	$0.52	$3.12	1,816
2016-03-09	$0.52	$0.52	$0.36	$0.52	$3.09	3,797
2016-03-08	$0.52	$0.52	$0.52	$0.52	$3.09	16
2016-03-07	$0.52	$0.52	$0.49	$0.52	$3.09	221
2016-03-04	$0.50	$0.52	$0.49	$0.52	$3.09	2,068
2016-03-03	$0.50	$0.50	$0.47	$0.50	$2.97	83
2016-03-02	$0.50	$0.50	$0.48	$0.50	$2.97	874
2016-03-01	$0.50	$0.50	$0.50	$0.50	$3.00	352
2016-02-29	$0.46	$0.50	$0.46	$0.50	$3.00	3,681
2016-02-26	$0.43	$0.46	$0.43	$0.46	$2.76	3,696
2016-02-25	$0.46	$0.46	$0.43	$0.43	$2.58	445
2016-02-24	$0.46	$0.46	$0.42	$0.46	$2.76	321
2016-02-23	$0.46	$0.46	$0.46	$0.46	$2.76	113
2016-02-22	$0.46	$0.46	$0.46	$0.46	$2.76	217
2016-02-19	$0.39	$0.46	$0.34	$0.46	$2.76	7,752
2016-02-18	$0.39	$0.39	$0.39	$0.39	$2.34	67
2016-02-17	$0.33	$0.37	$0.31	$0.34	$2.04	10,723
2016-02-16	$0.34	$0.34	$0.31	$0.33	$1.98	459
2016-02-12	$0.35	$0.35	$0.32	$0.34	$2.04	2,798
2016-02-11	$0.35	$0.35	$0.35	$0.35	$2.10	16
2016-02-10	$0.35	$0.35	$0.26	$0.35	$2.10	17,317
2016-02-09	$0.34	$0.39	$0.25	$0.35	$2.09	9,396
2016-02-08	$0.39	$0.39	$0.34	$0.39	$2.31	166
2016-02-05	$0.38	$0.38	$0.33	$0.36	$2.16	383
2016-02-04	$0.38	$0.39	$0.30	$0.38	$2.28	4,341
2016-02-03	$0.32	$0.39	$0.32	$0.38	$2.30	3,079
2016-02-02	$0.32	$0.32	$0.30	$0.32	$1.89	784
2016-02-01	$0.32	$0.32	$0.31	$0.32	$1.92	640
2016-01-29	$0.32	$0.32	$0.32	$0.32	$1.89	1,357
2016-01-28	$0.34	$0.34	$0.30	$0.32	$1.89	8,704
2016-01-27	$0.34	$0.34	$0.32	$0.34	$2.04	224
2016-01-26	$0.36	$0.36	$0.34	$0.34	$2.04	111
2016-01-25	$0.36	$0.36	$0.36	$0.36	$2.16	21
2016-01-22	$0.36	$0.36	$0.34	$0.36	$2.16	295
2016-01-21	$0.38	$0.38	$0.38	$0.38	$2.27	16
2016-01-20	$0.39	$0.39	$0.32	$0.38	$2.27	4,402
2016-01-19	$0.35	$0.38	$0.34	$0.35	$2.10	6,882
2016-01-15	$0.37	$0.37	$0.34	$0.37	$2.22	874
2016-01-14	$0.39	$0.39	$0.35	$0.37	$2.22	1,283
2016-01-13	$0.39	$0.39	$0.36	$0.39	$2.31	1,775
2016-01-12	$0.40	$0.40	$0.36	$0.39	$2.34	1,305
2016-01-11	$0.41	$0.41	$0.41	$0.41	$2.46	16
2016-01-08	$0.41	$0.41	$0.38	$0.41	$2.46	56
2016-01-07	$0.41	$0.41	$0.38	$0.41	$2.46	1,033
2016-01-06	$0.38	$0.42	$0.38	$0.42	$2.49	455
2016-01-05	$0.34	$0.38	$0.34	$0.38	$2.28	4,350
2016-01-04	$0.36	$0.36	$0.32	$0.35	$2.10	1,821
2015-12-31	$0.32	$0.36	$0.32	$0.36	$2.16	7,756
2015-12-30	$0.32	$0.40	$0.32	$0.36	$2.16	13,745
2015-12-29	$0.37	$0.43	$0.32	$0.43	$2.55	537
2015-12-28	$0.37	$0.37	$0.32	$0.37	$2.21	164
2015-12-24	$0.45	$0.46	$0.32	$0.38	$2.27	8,068
2015-12-23	$0.40	$0.48	$0.37	$0.45	$2.70	10,859
2015-12-22	$0.51	$0.51	$0.38	$0.40	$2.40	4,355
2015-12-21	$0.42	$0.51	$0.42	$0.51	$3.06	5,150
2015-12-18	$0.48	$0.49	$0.42	$0.49	$2.91	1,183
2015-12-17	$0.44	$0.48	$0.42	$0.48	$2.88	3,070
2015-12-16	$0.50	$0.50	$0.42	$0.44	$2.64	3,681
2015-12-15	$0.52	$0.52	$0.48	$0.50	$2.97	2,238
2015-12-14	$0.44	$0.50	$0.44	$0.50	$3.00	870
2015-12-11	$0.52	$0.52	$0.44	$0.49	$2.94	3,316
2015-12-10	$0.37	$0.50	$0.37	$0.50	$3.00	15,133
2015-12-09	$0.38	$0.38	$0.37	$0.37	$2.22	41
2015-12-08	$0.33	$0.38	$0.30	$0.38	$2.28	15,726
2015-12-07	$0.31	$0.35	$0.31	$0.34	$2.04	1,033
2015-12-04	$0.36	$0.36	$0.33	$0.35	$2.10	12,312
2015-12-03	$0.36	$0.36	$0.36	$0.36	$2.15	3,446
2015-12-02	$0.36	$0.36	$0.36	$0.36	$2.15	18
2015-12-01	$0.35	$0.36	$0.35	$0.36	$2.15	483
2015-11-30	$0.35	$0.36	$0.35	$0.35	$2.10	1,118
2015-11-27	$0.36	$0.36	$0.36	$0.36	$2.16	17
2015-11-25	$0.36	$0.38	$0.36	$0.36	$2.16	1,510
2015-11-24	$0.36	$0.36	$0.34	$0.36	$2.16	12,055
2015-11-23	$0.31	$0.35	$0.31	$0.35	$2.10	183
2015-11-20	$0.37	$0.37	$0.32	$0.35	$2.10	3,002
2015-11-19	$0.39	$0.39	$0.34	$0.38	$2.25	6,255
2015-11-18	$0.39	$0.39	$0.34	$0.39	$2.34	305
2015-11-17	$0.37	$0.39	$0.37	$0.39	$2.33	40
2015-11-16	$0.37	$0.37	$0.37	$0.37	$2.20	88
2015-11-13	$0.38	$0.38	$0.38	$0.38	$2.31	19
2015-11-12	$0.38	$0.38	$0.37	$0.37	$2.22	115
2015-11-11	$0.39	$0.39	$0.34	$0.39	$2.31	3,335
2015-11-10	$0.39	$0.39	$0.33	$0.38	$2.30	5,766
2015-11-09	$0.33	$0.35	$0.33	$0.35	$2.10	370
2015-11-06	$0.47	$0.47	$0.31	$0.36	$2.16	23,515
2015-11-05	$0.47	$0.47	$0.42	$0.47	$2.82	1,369
2015-11-04	$0.45	$0.49	$0.44	$0.47	$2.82	5,506
2015-11-03	$0.50	$0.50	$0.44	$0.50	$2.97	84
2015-11-02	$0.52	$0.52	$0.48	$0.52	$3.12	4,358
2015-10-30	$0.53	$0.53	$0.49	$0.50	$3.00	433
2015-10-29	$0.50	$0.55	$0.48	$0.52	$3.12	9,102
2015-10-28	$0.50	$0.50	$0.46	$0.50	$2.97	933
2015-10-27	$0.50	$0.50	$0.45	$0.50	$3.00	1,300
2015-10-26	$0.34	$0.49	$0.34	$0.48	$2.88	14,793
2015-10-23	$0.31	$0.34	$0.30	$0.34	$2.04	7,216
2015-10-22	$0.32	$0.33	$0.30	$0.32	$1.92	12,146
2015-10-21	$0.33	$0.33	$0.31	$0.33	$1.98	13,230
2015-10-20	$0.34	$0.35	$0.30	$0.32	$1.92	18,580
2015-10-19	$0.54	$0.54	$0.29	$0.36	$2.16	73,808
2015-10-16	$0.54	$0.57	$0.53	$0.57	$3.42	1,183
2015-10-15	$0.58	$0.58	$0.54	$0.57	$3.42	823
2015-10-14	$0.59	$0.59	$0.55	$0.58	$3.48	1,616
2015-10-13	$0.66	$0.68	$0.55	$0.59	$3.54	8,769
2015-10-12	$0.72	$0.72	$0.63	$0.68	$4.11	2,973
2015-10-09	$0.77	$0.77	$0.71	$0.76	$4.56	200
2015-10-08	$0.77	$0.77	$0.71	$0.77	$4.62	1,250
2015-10-07	$0.77	$0.77	$0.70	$0.77	$4.62	450
2015-10-06	$0.71	$0.78	$0.70	$0.77	$4.62	458
2015-10-05	$0.79	$0.79	$0.70	$0.79	$4.74	783
2015-10-02	$0.79	$0.79	$0.73	$0.79	$4.74	766
2015-10-01	$0.79	$0.79	$0.79	$0.79	$4.74	16
2015-09-30	$0.78	$0.79	$0.70	$0.79	$4.74	550
2015-09-29	$0.79	$0.79	$0.67	$0.78	$4.71	566
2015-09-28	$0.79	$0.79	$0.65	$0.79	$4.71	125
2015-09-25	$0.79	$0.79	$0.79	$0.79	$4.71	166
2015-09-24	$0.70	$0.79	$0.65	$0.79	$4.71	1,737
2015-09-23	$0.70	$0.70	$0.70	$0.70	$4.20	934
2015-09-22	$0.79	$0.79	$0.61	$0.70	$4.20	2,557
2015-09-21	$0.79	$0.82	$0.73	$0.79	$4.74	1,750
2015-09-18	$0.79	$0.79	$0.74	$0.79	$4.71	906
2015-09-17	$0.79	$0.79	$0.74	$0.76	$4.56	1,057
2015-09-16	$0.80	$0.80	$0.75	$0.79	$4.71	2,621
2015-09-15	$0.90	$0.90	$0.90	$0.90	$5.37	167
2015-09-14	$0.90	$0.90	$0.90	$0.90	$5.40	70
2015-09-11	$0.88	$0.90	$0.88	$0.90	$5.40	200
2015-09-10	$0.89	$0.89	$0.89	$0.89	$5.34	0
2015-09-09	$0.87	$0.97	$0.80	$0.89	$5.34	2,941
2015-09-08	$0.78	$0.87	$0.78	$0.87	$5.22	4,856

Ontrak Inc (OTRK) News Headlines

Recent Ontrak Inc (OTRK) News

Similar Companies to Ontrak Inc (OTRK) in the Medical Care Facilities Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
HCA Healthcare Inc	HCA	Medical Care Facilities	Healthcare	269,000
Fresenius Medical Care AG & Co. KGaA	FMS	Medical Care Facilities	Healthcare	150,000
Brookdale Senior Living Inc	BKD	Medical Care Facilities	Healthcare	87,000
DaVita Inc	DVA	Medical Care Facilities	Healthcare	72,000
Select Medical Holdings Corporation	SEM	Medical Care Facilities	Healthcare	45,000
Healthcare Services Group Inc	HCSG	Medical Care Facilities	Healthcare	44,200
Encompass Health Corp	EHC	Medical Care Facilities	Healthcare	44,000
Universal Health Services Inc - Class B	UHS	Medical Care Facilities	Healthcare	41,000
Aveanna Healthcare Holdings Inc	AVAH	Medical Care Facilities	Healthcare	35,000
Five Star Senior Living Inc	FVE	Medical Care Facilities	Healthcare	26,000

Ontrak Inc (OTRK) Exchange: NASDAQ