Quantum Corp (QMCO) Stock

Data as of June 27, 2025

$9.04 ($-0.05) -0.55%

Quantum Corp - Daily Information

Click for more stock information on Quantum Corp.

Daily Information	Data
Date	June 27, 2025
Open	$9.38
Previous Close	$9.04
High	$9.57
Low	$8.85
Adjusted Open	$9.38
Previous Adjusted Close	$9.04
Adjusted High	$9.57
Adjusted Low	$8.85

About Quantum Corp (QMCO)

Quantum Corp (QMCO) is a technology company that specializes in providing comprehensive IT infrastructure solutions to businesses in a range of industries. Founded in 1993, Quantum Corp has offices around the world and over 500 employees. Over the years, Quantum Corp has established itself as a leader in the industry, providing reliable and innovative solutions to businesses that need to keep up with the fast-changing technology landscape. The company's range of products include virtualization, cloud computing, backup and disaster recovery, storage, and big data analytics solutions. Quantum Corp is committed to providing the best customer experience possible, so businesses can effectively and securely manage their IT resources. The company's customer support team is available 24/7 to provide insight and best practice advice to clients in order to ensure that they can achieve their business goals.

Invest in Quantum Corp (QMCO)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Quantum Corp (QMCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$9.38	$9.57	$8.85	$9.04	$9.04	1,161,751
2025-06-26	$8.55	$9.14	$8.49	$9.09	$9.09	887,659
2025-06-25	$9.13	$9.15	$8.60	$8.64	$8.64	977,149
2025-06-24	$8.76	$9.01	$8.69	$8.82	$8.82	1,167,883
2025-06-23	$8.06	$8.25	$7.25	$8.19	$8.19	1,707,608
2025-06-20	$9.97	$10.06	$8.21	$8.43	$8.43	2,842,099
2025-06-18	$9.78	$10.05	$9.60	$9.61	$9.61	1,038,577
2025-06-17	$10.62	$10.69	$9.89	$9.89	$9.89	1,133,465
2025-06-16	$10.24	$10.64	$9.96	$10.60	$10.60	1,311,175
2025-06-13	$10.00	$10.13	$9.81	$9.94	$9.94	1,224,026
2025-06-12	$10.92	$10.95	$10.35	$10.40	$10.40	1,637,990
2025-06-11	$11.03	$11.84	$10.76	$10.97	$10.97	4,709,827
2025-06-10	$11.07	$11.32	$10.58	$10.61	$10.61	1,772,506
2025-06-09	$11.22	$11.28	$10.60	$11.15	$11.15	1,732,146
2025-06-06	$10.60	$10.87	$10.10	$10.63	$10.63	1,533,180
2025-06-05	$11.88	$11.88	$9.93	$10.35	$10.35	3,044,760
2025-06-04	$11.83	$12.05	$11.69	$11.94	$11.94	973,258
2025-06-03	$12.53	$12.53	$11.68	$11.88	$11.88	1,268,907
2025-06-02	$11.77	$11.92	$11.17	$11.74	$11.74	1,226,354
2025-05-30	$12.51	$12.56	$11.68	$11.87	$11.87	2,032,998
2025-05-29	$14.07	$14.11	$12.46	$12.50	$12.50	3,593,634
2025-05-28	$12.39	$14.29	$11.96	$13.98	$13.98	6,145,626
2025-05-27	$12.47	$12.69	$11.84	$12.26	$12.26	2,356,373
2025-05-23	$12.20	$12.87	$11.69	$11.87	$11.87	4,108,576
2025-05-22	$11.51	$14.40	$11.06	$12.88	$12.88	8,052,741
2025-05-21	$12.61	$12.82	$11.40	$11.51	$11.51	3,072,549
2025-05-20	$14.18	$14.23	$12.02	$12.86	$12.86	6,414,836
2025-05-19	$10.71	$14.35	$10.42	$13.65	$13.65	9,512,468
2025-05-16	$10.64	$11.47	$10.50	$10.94	$10.94	1,856,216
2025-05-15	$10.80	$10.80	$10.10	$10.52	$10.52	1,055,713
2025-05-14	$11.02	$11.86	$10.85	$11.01	$11.01	1,571,768
2025-05-13	$11.00	$11.26	$10.60	$10.69	$10.69	774,335
2025-05-12	$11.30	$11.40	$10.90	$11.13	$11.13	1,260,630
2025-05-09	$11.50	$11.73	$10.50	$10.80	$10.80	1,215,347
2025-05-08	$11.51	$11.64	$10.94	$11.45	$11.45	1,433,303
2025-05-07	$11.22	$11.22	$10.45	$10.87	$10.87	494,370
2025-05-06	$10.52	$11.50	$10.50	$11.32	$11.32	341,965
2025-05-05	$11.12	$11.12	$10.70	$11.05	$11.05	395,494
2025-05-02	$11.25	$11.65	$11.08	$11.19	$11.19	618,971
2025-05-01	$11.26	$11.27	$10.82	$10.98	$10.98	348,681
2025-04-30	$10.80	$10.91	$10.36	$10.80	$10.80	328,539
2025-04-29	$11.58	$11.65	$11.04	$11.21	$11.21	356,671
2025-04-28	$12.57	$12.80	$11.33	$11.51	$11.51	663,666
2025-04-25	$11.41	$12.16	$11.15	$11.84	$11.84	677,027
2025-04-24	$10.57	$12.05	$10.57	$11.38	$11.38	947,074
2025-04-23	$10.65	$11.38	$10.18	$10.40	$10.40	746,128
2025-04-22	$9.93	$10.13	$9.59	$9.92	$9.92	402,267
2025-04-21	$10.00	$10.12	$9.60	$9.84	$9.84	310,609
2025-04-17	$10.55	$10.78	$9.96	$10.32	$10.32	298,672
2025-04-16	$10.66	$11.13	$10.28	$10.40	$10.40	465,987
2025-04-15	$12.55	$12.88	$11.20	$11.20	$11.20	552,247
2025-04-14	$11.95	$12.30	$11.56	$12.19	$12.19	530,578
2025-04-11	$11.20	$11.48	$10.58	$11.22	$11.22	357,505
2025-04-10	$11.42	$11.86	$10.60	$11.08	$11.08	816,410
2025-04-09	$10.48	$12.39	$10.36	$12.08	$12.08	754,287
2025-04-08	$12.48	$12.48	$10.33	$10.48	$10.48	581,410
2025-04-07	$10.00	$12.50	$9.74	$11.25	$11.25	747,211
2025-04-04	$11.98	$12.00	$10.82	$11.35	$11.35	648,278
2025-04-03	$12.11	$12.60	$11.74	$12.44	$12.44	527,501
2025-04-02	$13.21	$13.83	$12.75	$13.11	$13.11	1,012,668
2025-04-01	$14.73	$15.30	$13.64	$14.07	$14.07	588,475
2025-03-31	$13.07	$14.58	$12.85	$14.38	$14.38	651,843
2025-03-28	$15.13	$15.37	$14.07	$14.15	$14.15	571,455
2025-03-27	$14.50	$16.99	$14.27	$15.39	$15.39	1,164,722
2025-03-26	$16.40	$17.07	$14.69	$15.01	$15.01	1,203,572
2025-03-25	$17.43	$17.64	$15.92	$16.22	$16.22	913,463
2025-03-24	$18.01	$18.45	$17.00	$17.22	$17.22	1,605,248
2025-03-21	$15.75	$18.60	$15.75	$16.72	$16.72	2,638,270
2025-03-20	$19.25	$19.50	$15.55	$16.45	$16.45	2,146,614
2025-03-19	$21.73	$22.84	$18.80	$19.63	$19.63	3,216,983
2025-03-18	$19.48	$24.40	$17.56	$19.80	$19.80	6,858,977
2025-03-17	$15.85	$21.59	$15.68	$21.49	$21.49	6,760,476
2025-03-14	$16.50	$18.66	$14.98	$15.34	$15.34	6,363,626
2025-03-13	$11.51	$15.43	$11.48	$14.82	$14.82	4,136,576
2025-03-12	$10.56	$11.62	$10.40	$11.26	$11.26	430,971
2025-03-11	$10.50	$10.85	$10.11	$10.23	$10.23	242,264
2025-03-10	$11.50	$11.60	$10.33	$10.79	$10.79	278,393
2025-03-07	$11.40	$11.79	$10.83	$11.76	$11.76	240,495
2025-03-06	$12.17	$12.49	$11.25	$11.40	$11.40	372,364
2025-03-05	$11.98	$12.60	$11.45	$12.42	$12.42	484,405
2025-03-04	$10.52	$11.83	$10.50	$11.51	$11.51	506,987
2025-03-03	$11.88	$12.63	$11.00	$11.04	$11.04	464,299
2025-02-28	$11.38	$12.10	$11.21	$11.79	$11.79	415,570
2025-02-27	$13.69	$13.80	$11.87	$11.95	$11.95	574,257
2025-02-26	$13.61	$14.33	$13.38	$13.61	$13.61	483,525
2025-02-25	$13.00	$14.02	$12.36	$13.57	$13.57	769,828
2025-02-24	$14.91	$14.91	$13.09	$13.15	$13.15	857,111
2025-02-21	$16.50	$16.67	$14.65	$15.16	$15.16	931,816
2025-02-20	$16.26	$17.40	$15.61	$16.40	$16.40	2,067,968
2025-02-19	$15.35	$16.18	$14.57	$15.83	$15.83	1,962,745
2025-02-18	$16.83	$17.00	$14.83	$15.31	$15.31	1,249,930
2025-02-14	$19.05	$19.28	$16.31	$17.17	$17.17	1,785,399
2025-02-13	$21.21	$21.32	$18.90	$19.89	$19.89	1,950,667
2025-02-12	$17.35	$25.46	$16.76	$23.23	$23.23	4,253,653
2025-02-11	$18.74	$18.88	$17.45	$17.81	$17.81	430,542
2025-02-10	$18.50	$19.75	$17.10	$19.00	$19.00	908,056
2025-02-07	$20.31	$21.25	$18.50	$18.90	$18.90	845,393
2025-02-06	$21.46	$21.50	$19.55	$19.90	$19.90	578,098
2025-02-05	$21.50	$21.75	$20.50	$21.17	$21.17	616,443
2025-02-04	$21.50	$22.48	$20.77	$21.25	$21.25	647,247
2025-02-03	$21.05	$21.88	$20.06	$21.38	$21.38	704,966
2025-01-31	$22.50	$25.74	$22.15	$22.40	$22.40	1,898,926
2025-01-30	$22.80	$23.82	$21.76	$22.45	$22.45	878,590
2025-01-29	$25.30	$25.59	$22.02	$22.45	$22.45	1,061,851
2025-01-28	$29.00	$29.35	$24.00	$25.00	$25.00	1,493,203
2025-01-27	$29.40	$30.85	$27.31	$29.79	$29.79	926,803
2025-01-24	$34.21	$35.54	$31.68	$32.57	$32.57	985,092
2025-01-23	$33.60	$35.68	$33.18	$33.44	$33.44	624,583
2025-01-22	$39.61	$41.00	$34.56	$35.76	$35.76	1,372,603
2025-01-21	$33.10	$37.78	$31.68	$37.20	$37.20	1,775,344
2025-01-17	$35.57	$37.10	$32.25	$32.60	$32.60	1,570,646
2025-01-16	$32.00	$38.90	$29.58	$38.57	$38.57	3,311,334
2025-01-15	$27.00	$35.39	$26.89	$33.50	$33.50	5,605,904
2025-01-14	$22.73	$24.68	$20.24	$22.41	$22.41	1,768,903
2025-01-13	$25.00	$25.01	$19.31	$20.90	$20.90	1,723,625
2025-01-10	$31.44	$33.37	$27.13	$27.47	$27.47	1,588,121
2025-01-08	$33.07	$35.00	$29.77	$31.43	$31.43	2,415,746
2025-01-07	$51.35	$51.85	$44.70	$45.11	$45.11	1,468,532
2025-01-06	$53.99	$60.88	$51.00	$51.88	$51.88	1,886,834
2025-01-03	$55.12	$57.07	$50.20	$54.43	$54.43	1,714,713
2025-01-02	$54.45	$58.25	$50.14	$54.42	$54.42	1,979,951
2024-12-31	$63.73	$64.68	$51.82	$53.92	$53.92	1,812,993
2024-12-30	$62.95	$68.00	$56.00	$62.16	$62.16	2,726,263
2024-12-27	$69.39	$90.64	$65.50	$70.67	$70.67	6,001,525
2024-12-26	$43.59	$71.93	$43.41	$67.37	$67.37	5,039,404
2024-12-24	$45.63	$48.51	$41.01	$44.92	$44.92	1,463,205
2024-12-23	$51.07	$52.52	$43.70	$47.04	$47.04	3,321,698
2024-12-20	$33.00	$49.12	$33.00	$46.00	$46.00	7,512,660
2024-12-19	$48.11	$48.99	$31.50	$36.03	$36.03	7,072,859
2024-12-18	$22.48	$64.20	$22.15	$60.02	$60.02	22,657,216
2024-12-17	$29.17	$31.00	$22.10	$23.72	$23.72	4,957,877
2024-12-16	$18.60	$25.20	$17.72	$23.27	$23.27	3,208,486
2024-12-13	$17.76	$18.34	$16.67	$17.97	$17.97	1,146,357
2024-12-12	$19.35	$20.42	$16.62	$17.17	$17.17	1,510,872
2024-12-11	$23.00	$26.61	$17.26	$19.61	$19.61	4,485,494
2024-12-10	$15.90	$21.44	$15.11	$20.21	$20.21	3,735,549
2024-12-09	$17.00	$18.00	$14.78	$15.89	$15.89	2,496,482
2024-12-06	$13.48	$15.80	$12.50	$13.75	$13.75	2,414,775
2024-12-05	$12.76	$13.61	$11.91	$12.73	$12.73	1,111,122
2024-12-04	$13.71	$14.94	$12.58	$12.65	$12.65	1,196,154
2024-12-03	$11.37	$14.46	$11.05	$14.16	$14.16	2,809,305
2024-12-02	$17.33	$17.41	$11.06	$12.49	$12.49	3,254,790
2024-11-29	$17.06	$19.35	$16.33	$17.41	$17.41	2,407,639
2024-11-27	$22.95	$25.10	$17.00	$17.86	$17.86	6,038,209
2024-11-26	$15.18	$33.00	$14.51	$17.23	$17.23	12,757,535
2024-11-25	$13.66	$27.78	$13.50	$21.77	$21.77	31,526,062
2024-11-22	$4.45	$10.50	$4.20	$9.13	$9.13	38,455,872
2024-11-21	$3.36	$4.63	$3.04	$4.02	$4.02	1,447,722
2024-11-20	$3.01	$3.23	$2.93	$3.02	$3.02	43,013
2024-11-19	$3.03	$3.32	$2.91	$2.98	$2.98	34,229
2024-11-18	$3.34	$3.50	$2.88	$2.96	$2.96	88,008
2024-11-15	$3.26	$3.62	$3.16	$3.28	$3.28	68,765
2024-11-14	$4.00	$4.00	$3.19	$3.19	$3.19	256,155
2024-11-13	$4.37	$4.99	$4.25	$4.68	$4.68	157,548
2024-11-12	$4.66	$4.75	$4.22	$4.32	$4.32	39,357
2024-11-11	$4.76	$5.00	$4.45	$4.66	$4.66	46,546
2024-11-08	$4.61	$5.04	$4.25	$4.43	$4.43	50,809
2024-11-07	$4.51	$5.06	$4.45	$4.95	$4.95	57,389
2024-11-06	$4.08	$4.71	$4.00	$4.47	$4.47	60,130
2024-11-05	$3.82	$4.23	$3.80	$3.98	$3.98	20,223
2024-11-04	$4.25	$4.51	$3.86	$3.86	$3.86	30,846
2024-11-01	$4.57	$5.12	$4.08	$4.24	$4.24	29,398
2024-10-31	$4.80	$4.82	$4.31	$4.31	$4.31	35,234
2024-10-30	$5.24	$5.67	$4.85	$4.85	$4.85	31,185
2024-10-29	$5.35	$5.84	$4.95	$5.34	$5.34	91,459
2024-10-28	$5.50	$5.54	$5.09	$5.33	$5.33	61,006
2024-10-25	$5.59	$5.62	$4.96	$4.96	$4.96	34,654
2024-10-24	$5.40	$5.85	$4.89	$5.29	$5.29	71,990
2024-10-23	$5.11	$5.25	$4.80	$5.03	$5.03	69,645
2024-10-22	$5.00	$5.80	$4.75	$4.95	$4.95	135,930
2024-10-21	$4.09	$5.31	$4.01	$4.91	$4.91	164,806
2024-10-18	$3.54	$4.10	$3.54	$4.10	$4.10	46,170
2024-10-17	$3.72	$3.72	$3.55	$3.55	$3.55	10,491
2024-10-16	$3.45	$3.68	$3.24	$3.66	$3.66	30,519
2024-10-15	$3.92	$3.92	$3.50	$3.50	$3.50	19,495
2024-10-14	$3.38	$3.98	$3.24	$3.85	$3.85	46,881
2024-10-11	$3.32	$3.46	$3.26	$3.38	$3.38	7,229
2024-10-10	$3.48	$3.50	$3.22	$3.28	$3.28	10,405
2024-10-09	$3.27	$3.47	$3.25	$3.31	$3.31	18,075
2024-10-08	$3.53	$3.53	$3.28	$3.28	$3.28	16,226
2024-10-07	$3.54	$3.56	$3.41	$3.50	$3.50	10,733
2024-10-04	$3.55	$3.55	$3.35	$3.47	$3.47	7,011
2024-10-03	$3.60	$3.60	$3.37	$3.39	$3.39	6,170
2024-10-02	$3.43	$3.52	$3.40	$3.51	$3.51	13,064
2024-10-01	$3.47	$3.54	$3.41	$3.42	$3.42	20,657
2024-09-30	$3.40	$3.51	$3.37	$3.50	$3.50	13,367
2024-09-27	$3.24	$3.51	$3.24	$3.41	$3.41	12,380
2024-09-26	$3.37	$3.37	$3.22	$3.26	$3.26	24,178
2024-09-25	$3.26	$3.34	$3.24	$3.31	$3.31	4,388
2024-09-24	$3.22	$3.35	$3.17	$3.28	$3.28	15,076
2024-09-23	$3.47	$3.77	$3.20	$3.25	$3.25	29,098
2024-09-20	$3.46	$3.57	$3.36	$3.49	$3.49	36,663
2024-09-19	$3.76	$3.76	$3.40	$3.50	$3.50	57,335
2024-09-18	$3.60	$3.78	$3.38	$3.64	$3.64	10,644
2024-09-17	$3.73	$3.77	$3.38	$3.56	$3.56	24,523
2024-09-16	$3.42	$3.73	$3.32	$3.55	$3.55	74,694
2024-09-13	$3.22	$3.40	$3.22	$3.32	$3.32	58,761
2024-09-12	$3.27	$3.31	$3.19	$3.21	$3.21	26,334
2024-09-11	$3.20	$3.25	$3.13	$3.22	$3.22	35,599
2024-09-10	$2.94	$3.28	$2.94	$3.21	$3.21	82,355
2024-09-09	$2.54	$2.93	$2.47	$2.92	$2.92	119,663
2024-09-06	$2.54	$2.81	$2.22	$2.51	$2.51	53,760
2024-09-05	$2.65	$2.71	$2.52	$2.52	$2.52	53,326
2024-09-04	$2.84	$2.89	$2.64	$2.65	$2.65	30,183
2024-09-03	$3.01	$3.07	$2.80	$2.88	$2.88	35,050
2024-08-30	$3.31	$3.37	$2.95	$3.08	$3.08	78,855
2024-08-29	$3.65	$3.71	$3.26	$3.31	$3.31	97,168
2024-08-28	$3.82	$3.85	$3.56	$3.56	$3.56	74,939
2024-08-27	$4.12	$4.12	$3.48	$3.85	$3.85	110,698
2024-08-26	$0.20	$0.23	$0.19	$0.21	$4.24	125,590
2024-08-23	$0.20	$0.22	$0.18	$0.21	$4.20	130,653
2024-08-22	$0.23	$0.26	$0.20	$0.20	$4.07	400,794
2024-08-21	$0.24	$0.24	$0.22	$0.22	$4.40	249,492
2024-08-20	$0.28	$0.28	$0.23	$0.23	$4.60	72,204
2024-08-19	$0.34	$0.34	$0.28	$0.28	$5.55	18,258
2024-08-16	$0.31	$0.33	$0.30	$0.32	$6.38	15,973
2024-08-15	$0.31	$0.31	$0.29	$0.30	$5.90	9,492
2024-08-14	$0.31	$0.32	$0.28	$0.29	$5.82	18,725
2024-08-13	$0.31	$0.33	$0.30	$0.31	$6.22	9,787
2024-08-12	$0.32	$0.33	$0.30	$0.31	$6.27	6,857
2024-08-09	$0.31	$0.33	$0.31	$0.32	$6.40	3,445
2024-08-08	$0.32	$0.34	$0.30	$0.31	$6.24	9,436
2024-08-07	$0.34	$0.35	$0.30	$0.30	$6.09	20,582
2024-08-06	$0.34	$0.36	$0.32	$0.32	$6.30	6,419
2024-08-05	$0.34	$0.34	$0.31	$0.32	$6.31	12,353
2024-08-02	$0.37	$0.37	$0.35	$0.35	$7.00	17,484
2024-08-01	$0.38	$0.38	$0.37	$0.37	$7.36	15,015
2024-07-31	$0.39	$0.40	$0.38	$0.38	$7.51	12,432
2024-07-30	$0.42	$0.42	$0.38	$0.40	$7.90	16,043
2024-07-29	$0.41	$0.41	$0.39	$0.41	$8.28	5,087
2024-07-26	$0.41	$0.42	$0.39	$0.40	$0.40	181,936
2024-07-25	$0.41	$0.41	$0.38	$0.39	$0.39	219,724
2024-07-24	$0.44	$0.44	$0.40	$0.42	$0.42	183,451
2024-07-23	$0.39	$0.45	$0.39	$0.44	$0.44	269,201
2024-07-22	$0.40	$0.43	$0.38	$0.40	$0.40	209,585
2024-07-19	$0.40	$0.41	$0.38	$0.38	$0.38	336,743
2024-07-18	$0.44	$0.44	$0.38	$0.39	$0.39	367,399
2024-07-17	$0.43	$0.45	$0.41	$0.41	$0.41	105,981
2024-07-16	$0.48	$0.48	$0.40	$0.43	$0.43	494,440
2024-07-15	$0.47	$0.48	$0.41	$0.46	$0.46	550,359
2024-07-12	$0.45	$0.46	$0.43	$0.45	$0.45	187,771
2024-07-11	$0.44	$0.50	$0.42	$0.43	$0.43	302,715
2024-07-10	$0.40	$0.47	$0.39	$0.46	$0.46	778,869
2024-07-09	$0.39	$0.41	$0.39	$0.39	$0.39	136,887
2024-07-08	$0.39	$0.40	$0.39	$0.39	$0.39	159,897
2024-07-05	$0.40	$0.40	$0.39	$0.39	$0.39	98,629
2024-07-03	$0.39	$0.41	$0.39	$0.40	$0.40	65,954
2024-07-02	$0.39	$0.41	$0.39	$0.39	$0.39	208,331
2024-07-01	$0.40	$0.42	$0.39	$0.39	$0.39	297,447
2024-06-28	$0.44	$0.45	$0.41	$0.41	$0.41	269,802
2024-06-27	$0.44	$0.49	$0.42	$0.44	$0.44	251,624
2024-06-26	$0.40	$0.46	$0.39	$0.44	$0.44	341,108
2024-06-25	$0.42	$0.42	$0.39	$0.40	$0.40	276,821
2024-06-24	$0.41	$0.43	$0.41	$0.43	$0.43	416,820
2024-06-21	$0.34	$0.45	$0.34	$0.44	$0.44	2,323,755
2024-06-20	$0.36	$0.37	$0.32	$0.34	$0.34	1,514,713
2024-06-18	$0.45	$0.49	$0.38	$0.39	$0.39	3,144,808
2024-06-17	$0.66	$0.85	$0.60	$0.78	$0.78	5,249,929
2024-06-14	$0.55	$0.62	$0.54	$0.59	$0.59	922,660
2024-06-13	$0.52	$0.57	$0.50	$0.53	$0.53	254,983
2024-06-12	$0.50	$0.50	$0.47	$0.50	$0.50	191,537
2024-06-11	$0.45	$0.50	$0.44	$0.49	$0.49	239,307
2024-06-10	$0.45	$0.47	$0.43	$0.43	$0.43	165,833
2024-06-07	$0.47	$0.50	$0.44	$0.47	$0.47	153,212
2024-06-06	$0.46	$0.50	$0.46	$0.48	$0.48	78,946
2024-06-05	$0.49	$0.52	$0.47	$0.47	$0.47	173,107
2024-06-04	$0.49	$0.49	$0.46	$0.47	$0.47	45,777
2024-06-03	$0.48	$0.49	$0.47	$0.48	$0.48	113,836
2024-05-31	$0.48	$0.49	$0.46	$0.46	$0.46	44,404
2024-05-30	$0.46	$0.49	$0.45	$0.46	$0.46	106,449
2024-05-29	$0.43	$0.46	$0.42	$0.45	$0.45	103,547
2024-05-28	$0.47	$0.47	$0.41	$0.43	$0.43	439,437
2024-05-24	$0.46	$0.49	$0.45	$0.46	$0.46	130,775
2024-05-23	$0.52	$0.54	$0.45	$0.46	$0.46	203,076
2024-05-22	$0.53	$0.54	$0.51	$0.51	$0.51	70,582
2024-05-21	$0.54	$0.55	$0.53	$0.53	$0.53	52,692
2024-05-20	$0.57	$0.58	$0.53	$0.55	$0.55	70,547
2024-05-17	$0.58	$0.58	$0.55	$0.56	$0.56	113,898
2024-05-16	$0.54	$0.57	$0.54	$0.57	$0.57	53,304
2024-05-15	$0.56	$0.57	$0.52	$0.56	$0.56	139,262
2024-05-14	$0.53	$0.58	$0.52	$0.56	$0.56	179,929
2024-05-13	$0.53	$0.58	$0.51	$0.53	$0.53	185,378
2024-05-10	$0.54	$0.55	$0.50	$0.55	$0.55	85,454
2024-05-09	$0.51	$0.54	$0.50	$0.52	$0.52	111,202
2024-05-08	$0.46	$0.53	$0.46	$0.53	$0.53	277,073
2024-05-07	$0.46	$0.50	$0.45	$0.47	$0.47	328,145
2024-05-06	$0.47	$0.50	$0.45	$0.45	$0.45	328,278
2024-05-03	$0.45	$0.45	$0.43	$0.44	$0.44	106,823
2024-05-02	$0.49	$0.49	$0.41	$0.43	$0.43	253,784
2024-05-01	$0.48	$0.50	$0.46	$0.49	$0.49	56,098
2024-04-30	$0.46	$0.48	$0.44	$0.48	$0.48	74,471
2024-04-29	$0.45	$0.46	$0.43	$0.45	$0.45	154,415
2024-04-26	$0.43	$0.44	$0.41	$0.42	$0.42	116,077
2024-04-25	$0.43	$0.45	$0.41	$0.43	$0.43	53,873
2024-04-24	$0.41	$0.44	$0.40	$0.41	$0.41	132,827
2024-04-23	$0.40	$0.45	$0.40	$0.40	$0.40	331,589
2024-04-22	$0.40	$0.42	$0.38	$0.39	$0.39	207,409
2024-04-19	$0.43	$0.46	$0.40	$0.40	$0.40	109,195
2024-04-18	$0.42	$0.46	$0.40	$0.43	$0.43	244,337
2024-04-17	$0.42	$0.43	$0.40	$0.41	$0.41	87,344
2024-04-16	$0.39	$0.41	$0.37	$0.41	$0.41	239,318
2024-04-15	$0.45	$0.47	$0.39	$0.42	$0.42	539,263
2024-04-12	$0.54	$0.54	$0.45	$0.47	$0.47	484,083
2024-04-11	$0.53	$0.55	$0.53	$0.54	$0.54	114,657
2024-04-10	$0.54	$0.56	$0.52	$0.54	$0.54	93,852
2024-04-09	$0.56	$0.57	$0.51	$0.52	$0.52	198,252
2024-04-08	$0.56	$0.58	$0.53	$0.54	$0.54	113,866
2024-04-05	$0.57	$0.60	$0.55	$0.56	$0.56	233,668
2024-04-04	$0.59	$0.62	$0.55	$0.57	$0.57	209,670
2024-04-03	$0.52	$0.59	$0.52	$0.55	$0.55	129,575
2024-04-02	$0.57	$0.58	$0.49	$0.54	$0.54	397,192
2024-04-01	$0.59	$0.62	$0.55	$0.56	$0.56	238,938
2024-03-28	$0.55	$0.65	$0.54	$0.60	$0.60	526,516
2024-03-27	$0.57	$0.58	$0.53	$0.55	$0.55	441,710
2024-03-26	$0.66	$0.66	$0.58	$0.60	$0.60	368,081
2024-03-25	$0.61	$0.67	$0.60	$0.67	$0.67	348,958
2024-03-22	$0.61	$0.63	$0.58	$0.59	$0.59	182,508
2024-03-21	$0.64	$0.65	$0.58	$0.61	$0.61	328,965
2024-03-20	$0.62	$0.63	$0.58	$0.62	$0.62	175,361
2024-03-19	$0.68	$0.69	$0.57	$0.58	$0.58	368,741
2024-03-18	$0.74	$0.74	$0.63	$0.64	$0.64	835,855
2024-03-15	$0.64	$0.74	$0.60	$0.72	$0.72	948,915
2024-03-14	$0.58	$0.63	$0.54	$0.63	$0.63	469,591
2024-03-13	$0.55	$0.59	$0.52	$0.56	$0.56	493,186
2024-03-12	$0.54	$0.55	$0.52	$0.52	$0.52	182,124
2024-03-11	$0.53	$0.55	$0.51	$0.52	$0.52	226,370
2024-03-08	$0.50	$0.58	$0.49	$0.53	$0.53	925,358
2024-03-07	$0.48	$0.52	$0.48	$0.51	$0.51	258,686
2024-03-06	$0.46	$0.50	$0.45	$0.49	$0.49	190,200
2024-03-05	$0.50	$0.50	$0.44	$0.47	$0.47	345,191
2024-03-04	$0.51	$0.53	$0.50	$0.50	$0.50	275,970
2024-03-01	$0.47	$0.50	$0.47	$0.50	$0.50	149,747
2024-02-29	$0.48	$0.52	$0.48	$0.48	$0.48	142,407
2024-02-28	$0.52	$0.54	$0.47	$0.49	$0.49	452,576
2024-02-27	$0.51	$0.55	$0.49	$0.50	$0.50	427,002
2024-02-26	$0.44	$0.55	$0.43	$0.51	$0.51	818,832
2024-02-23	$0.44	$0.46	$0.40	$0.43	$0.43	208,709
2024-02-22	$0.42	$0.47	$0.42	$0.42	$0.42	370,178
2024-02-21	$0.47	$0.47	$0.41	$0.42	$0.42	453,264
2024-02-20	$0.57	$0.60	$0.46	$0.48	$0.48	1,138,102
2024-02-16	$0.53	$0.60	$0.50	$0.50	$0.50	979,412
2024-02-15	$0.72	$0.72	$0.47	$0.49	$0.49	2,429,989
2024-02-14	$0.49	$0.90	$0.47	$0.68	$0.68	9,991,172
2024-02-13	$0.49	$0.50	$0.48	$0.49	$0.49	282,614
2024-02-12	$0.46	$0.49	$0.43	$0.48	$0.48	454,334
2024-02-09	$0.40	$0.46	$0.39	$0.45	$0.45	234,743
2024-02-08	$0.38	$0.40	$0.37	$0.40	$0.40	82,181
2024-02-07	$0.41	$0.41	$0.35	$0.37	$0.37	129,313
2024-02-06	$0.39	$0.39	$0.35	$0.38	$0.38	51,058
2024-02-05	$0.40	$0.41	$0.38	$0.38	$0.38	92,970
2024-02-02	$0.40	$0.42	$0.39	$0.39	$0.39	138,563
2024-02-01	$0.39	$0.40	$0.37	$0.40	$0.40	157,560
2024-01-31	$0.38	$0.41	$0.37	$0.39	$0.39	150,875
2024-01-30	$0.40	$0.40	$0.35	$0.38	$0.38	237,352
2024-01-29	$0.38	$0.43	$0.37	$0.41	$0.41	363,470
2024-01-26	$0.35	$0.37	$0.35	$0.36	$0.36	271,010
2024-01-25	$0.33	$0.36	$0.33	$0.35	$0.35	82,805
2024-01-24	$0.35	$0.36	$0.33	$0.36	$0.36	309,130
2024-01-23	$0.35	$0.35	$0.32	$0.34	$0.34	193,728
2024-01-22	$0.30	$0.36	$0.30	$0.34	$0.34	411,537
2024-01-19	$0.29	$0.30	$0.28	$0.30	$0.30	149,721
2024-01-18	$0.26	$0.29	$0.26	$0.29	$0.29	154,314
2024-01-17	$0.27	$0.28	$0.26	$0.26	$0.26	271,191
2024-01-16	$0.30	$0.30	$0.28	$0.28	$0.28	183,298
2024-01-12	$0.29	$0.30	$0.28	$0.28	$0.28	80,799
2024-01-11	$0.29	$0.30	$0.28	$0.28	$0.28	149,659
2024-01-10	$0.30	$0.31	$0.29	$0.29	$0.29	202,503
2024-01-09	$0.31	$0.31	$0.30	$0.30	$0.30	126,547
2024-01-08	$0.31	$0.32	$0.31	$0.31	$0.31	112,475
2024-01-05	$0.31	$0.32	$0.31	$0.32	$0.32	93,501
2024-01-04	$0.32	$0.33	$0.31	$0.31	$0.31	128,927
2024-01-03	$0.34	$0.36	$0.32	$0.32	$0.32	176,333
2024-01-02	$0.35	$0.36	$0.33	$0.34	$0.34	87,387
2023-12-29	$0.33	$0.35	$0.33	$0.35	$0.35	233,215
2023-12-28	$0.33	$0.36	$0.33	$0.33	$0.33	507,070
2023-12-27	$0.36	$0.36	$0.33	$0.34	$0.34	244,132
2023-12-26	$0.35	$0.37	$0.35	$0.35	$0.35	135,298
2023-12-22	$0.39	$0.39	$0.35	$0.36	$0.36	187,386
2023-12-21	$0.35	$0.37	$0.33	$0.37	$0.37	662,468
2023-12-20	$0.32	$0.35	$0.31	$0.32	$0.32	247,432
2023-12-19	$0.39	$0.39	$0.31	$0.32	$0.32	731,335
2023-12-18	$0.31	$0.39	$0.29	$0.37	$0.37	937,320
2023-12-15	$0.36	$0.37	$0.27	$0.29	$0.29	735,429
2023-12-14	$0.29	$0.37	$0.29	$0.35	$0.35	959,501
2023-12-13	$0.26	$0.29	$0.25	$0.28	$0.28	474,505
2023-12-12	$0.26	$0.26	$0.24	$0.24	$0.24	250,759
2023-12-11	$0.26	$0.27	$0.24	$0.25	$0.25	265,717
2023-12-08	$0.26	$0.26	$0.25	$0.25	$0.25	474,561
2023-12-07	$0.28	$0.28	$0.24	$0.26	$0.26	822,561
2023-12-06	$0.28	$0.28	$0.24	$0.26	$0.26	1,002,857
2023-12-05	$0.30	$0.30	$0.27	$0.27	$0.27	345,968
2023-12-04	$0.29	$0.30	$0.28	$0.28	$0.28	619,518
2023-12-01	$0.29	$0.30	$0.29	$0.29	$0.29	2,279,239
2023-11-30	$0.29	$0.32	$0.28	$0.30	$0.30	1,343,778
2023-11-29	$0.32	$0.33	$0.28	$0.29	$0.29	777,883
2023-11-28	$0.29	$0.31	$0.28	$0.30	$0.30	811,420
2023-11-27	$0.31	$0.32	$0.29	$0.29	$0.29	466,093
2023-11-24	$0.32	$0.34	$0.30	$0.31	$0.31	272,129
2023-11-22	$0.34	$0.34	$0.30	$0.31	$0.31	693,603
2023-11-21	$0.35	$0.36	$0.29	$0.33	$0.33	890,135
2023-11-20	$0.38	$0.39	$0.34	$0.35	$0.35	214,188
2023-11-17	$0.36	$0.39	$0.31	$0.35	$0.35	433,922
2023-11-16	$0.42	$0.43	$0.35	$0.37	$0.37	294,312
2023-11-15	$0.45	$0.49	$0.40	$0.42	$0.42	1,595,054
2023-11-14	$0.46	$0.49	$0.43	$0.43	$0.43	160,456
2023-11-13	$0.44	$0.48	$0.44	$0.45	$0.45	51,427
2023-11-10	$0.48	$0.48	$0.44	$0.45	$0.45	210,214
2023-11-09	$0.50	$0.50	$0.48	$0.49	$0.49	76,869
2023-11-08	$0.50	$0.51	$0.48	$0.51	$0.51	79,830
2023-11-07	$0.47	$0.50	$0.46	$0.49	$0.49	92,540
2023-11-06	$0.44	$0.47	$0.44	$0.46	$0.46	56,164
2023-11-03	$0.46	$0.46	$0.44	$0.45	$0.45	130,819
2023-11-02	$0.47	$0.47	$0.44	$0.44	$0.44	93,586
2023-11-01	$0.45	$0.46	$0.43	$0.45	$0.45	67,490
2023-10-31	$0.43	$0.45	$0.41	$0.45	$0.45	93,914
2023-10-30	$0.48	$0.48	$0.44	$0.45	$0.45	150,221
2023-10-27	$0.45	$0.48	$0.45	$0.46	$0.46	181,595
2023-10-26	$0.46	$0.48	$0.45	$0.46	$0.46	127,022
2023-10-25	$0.45	$0.50	$0.45	$0.48	$0.48	102,777
2023-10-24	$0.47	$0.49	$0.44	$0.46	$0.46	240,145
2023-10-23	$0.51	$0.53	$0.46	$0.48	$0.48	400,039
2023-10-20	$0.51	$0.55	$0.50	$0.51	$0.51	304,866
2023-10-19	$0.56	$0.59	$0.50	$0.50	$0.50	1,809,348
2023-10-18	$0.62	$0.62	$0.58	$0.60	$0.60	42,171
2023-10-17	$0.59	$0.63	$0.58	$0.60	$0.60	165,989
2023-10-16	$0.61	$0.63	$0.59	$0.60	$0.60	70,537
2023-10-13	$0.63	$0.65	$0.59	$0.60	$0.60	51,356
2023-10-12	$0.63	$0.64	$0.60	$0.63	$0.63	43,673
2023-10-11	$0.62	$0.67	$0.60	$0.60	$0.60	150,367
2023-10-10	$0.60	$0.65	$0.59	$0.63	$0.63	188,942
2023-10-09	$0.65	$0.65	$0.59	$0.60	$0.60	92,332
2023-10-06	$0.65	$0.67	$0.63	$0.67	$0.67	39,656
2023-10-05	$0.60	$0.71	$0.60	$0.67	$0.67	101,680
2023-10-04	$0.59	$0.61	$0.59	$0.60	$0.60	169,455
2023-10-03	$0.63	$0.63	$0.58	$0.59	$0.59	149,700
2023-10-02	$0.62	$0.63	$0.59	$0.61	$0.61	48,990
2023-09-29	$0.64	$0.66	$0.61	$0.61	$0.61	154,047
2023-09-28	$0.62	$0.63	$0.61	$0.61	$0.61	37,845
2023-09-27	$0.62	$0.64	$0.61	$0.61	$0.61	62,598
2023-09-26	$0.63	$0.64	$0.60	$0.61	$0.61	105,798
2023-09-25	$0.66	$0.69	$0.64	$0.64	$0.64	115,510
2023-09-22	$0.68	$0.70	$0.65	$0.66	$0.66	146,354
2023-09-21	$0.73	$0.76	$0.66	$0.68	$0.68	106,496
2023-09-20	$0.73	$0.75	$0.70	$0.72	$0.72	79,296
2023-09-19	$0.77	$0.77	$0.73	$0.76	$0.76	106,816
2023-09-18	$0.78	$0.78	$0.70	$0.76	$0.76	147,112
2023-09-15	$0.75	$0.81	$0.75	$0.78	$0.78	328,691
2023-09-14	$0.68	$0.76	$0.68	$0.75	$0.75	650,532
2023-09-13	$0.64	$0.68	$0.64	$0.67	$0.67	102,991
2023-09-12	$0.68	$0.68	$0.63	$0.63	$0.63	291,833
2023-09-11	$0.65	$0.69	$0.65	$0.65	$0.65	129,868
2023-09-08	$0.63	$0.66	$0.62	$0.65	$0.65	190,477
2023-09-07	$0.67	$0.68	$0.62	$0.62	$0.62	564,371
2023-09-06	$0.65	$0.71	$0.65	$0.66	$0.66	399,722
2023-09-05	$0.62	$0.72	$0.61	$0.66	$0.66	492,333
2023-09-01	$0.63	$0.67	$0.61	$0.63	$0.63	241,338
2023-08-31	$0.65	$0.66	$0.61	$0.62	$0.62	286,734
2023-08-30	$0.59	$0.67	$0.59	$0.64	$0.64	235,773
2023-08-29	$0.60	$0.60	$0.59	$0.60	$0.60	170,308
2023-08-28	$0.58	$0.61	$0.58	$0.60	$0.60	72,311
2023-08-25	$0.60	$0.64	$0.58	$0.59	$0.59	356,443
2023-08-24	$0.61	$0.63	$0.58	$0.59	$0.59	527,821
2023-08-23	$0.66	$0.66	$0.61	$0.62	$0.62	195,333
2023-08-22	$0.63	$0.65	$0.61	$0.64	$0.64	206,547
2023-08-21	$0.63	$0.65	$0.62	$0.62	$0.62	165,268
2023-08-18	$0.63	$0.65	$0.62	$0.63	$0.63	265,051
2023-08-17	$0.64	$0.66	$0.63	$0.64	$0.64	262,374
2023-08-16	$0.63	$0.67	$0.63	$0.64	$0.64	294,545
2023-08-15	$0.68	$0.68	$0.63	$0.64	$0.64	442,855
2023-08-14	$0.68	$0.68	$0.65	$0.65	$0.65	580,186
2023-08-11	$0.65	$0.69	$0.65	$0.68	$0.68	640,210
2023-08-10	$0.70	$0.71	$0.64	$0.65	$0.65	1,035,690
2023-08-09	$0.73	$0.75	$0.69	$0.70	$0.70	898,474
2023-08-08	$0.95	$0.95	$0.69	$0.72	$0.72	2,221,885
2023-08-07	$1.09	$1.10	$1.00	$1.04	$1.04	551,303
2023-08-04	$1.09	$1.10	$1.07	$1.10	$1.10	149,197
2023-08-03	$1.11	$1.13	$1.06	$1.08	$1.08	323,656
2023-08-02	$1.14	$1.15	$1.09	$1.13	$1.13	647,011
2023-08-01	$1.14	$1.17	$1.08	$1.17	$1.17	1,660,326
2023-07-31	$1.06	$1.12	$1.06	$1.08	$1.08	277,713
2023-07-28	$1.04	$1.08	$1.04	$1.06	$1.06	185,599
2023-07-27	$1.08	$1.09	$1.03	$1.04	$1.04	325,988
2023-07-26	$1.08	$1.10	$1.07	$1.08	$1.08	168,394
2023-07-25	$1.09	$1.13	$1.08	$1.08	$1.08	283,749
2023-07-24	$1.06	$1.09	$1.06	$1.09	$1.09	347,563
2023-07-21	$1.10	$1.11	$1.06	$1.06	$1.06	295,211
2023-07-20	$1.11	$1.12	$1.07	$1.09	$1.09	646,749
2023-07-19	$1.09	$1.11	$1.07	$1.07	$1.07	292,854
2023-07-18	$1.08	$1.12	$1.08	$1.11	$1.11	382,190
2023-07-17	$1.04	$1.12	$1.02	$1.09	$1.09	387,705
2023-07-14	$1.10	$1.13	$1.02	$1.05	$1.05	615,623
2023-07-13	$1.08	$1.12	$1.07	$1.11	$1.11	447,818
2023-07-12	$1.12	$1.12	$1.07	$1.12	$1.12	146,219
2023-07-11	$1.08	$1.13	$1.07	$1.07	$1.07	174,917
2023-07-10	$1.05	$1.09	$1.03	$1.07	$1.07	456,358
2023-07-07	$1.06	$1.12	$1.05	$1.09	$1.09	158,816
2023-07-06	$1.12	$1.15	$1.05	$1.07	$1.07	295,155
2023-07-05	$1.12	$1.21	$1.09	$1.16	$1.16	459,460
2023-07-03	$1.10	$1.13	$1.08	$1.10	$1.10	61,169
2023-06-30	$1.14	$1.15	$1.06	$1.08	$1.08	120,692
2023-06-29	$1.15	$1.15	$1.08	$1.12	$1.12	179,622
2023-06-28	$1.05	$1.13	$1.05	$1.11	$1.11	641,992
2023-06-27	$1.04	$1.08	$1.03	$1.04	$1.04	96,744
2023-06-26	$1.09	$1.12	$0.97	$1.03	$1.03	564,311
2023-06-23	$1.08	$1.10	$1.05	$1.08	$1.08	152,220
2023-06-22	$1.15	$1.15	$1.06	$1.07	$1.07	217,796
2023-06-21	$1.15	$1.15	$1.11	$1.15	$1.15	140,895
2023-06-20	$1.14	$1.19	$1.09	$1.16	$1.16	338,744
2023-06-16	$1.07	$1.13	$1.06	$1.13	$1.13	422,251
2023-06-15	$1.04	$1.09	$1.01	$1.07	$1.07	333,501
2023-06-14	$1.05	$1.09	$1.04	$1.04	$1.04	479,756
2023-06-13	$1.12	$1.14	$1.04	$1.04	$1.04	339,998
2023-06-12	$1.04	$1.09	$1.01	$1.09	$1.09	299,970
2023-06-09	$1.01	$1.04	$1.00	$1.01	$1.01	229,838
2023-06-08	$1.03	$1.05	$0.96	$1.02	$1.02	541,315
2023-06-07	$1.05	$1.11	$1.01	$1.03	$1.03	640,190
2023-06-06	$1.10	$1.10	$1.04	$1.06	$1.06	891,554
2023-06-05	$1.29	$1.32	$1.19	$1.23	$1.23	273,696
2023-06-02	$1.26	$1.29	$1.21	$1.28	$1.28	278,960
2023-06-01	$1.11	$1.22	$1.10	$1.20	$1.20	218,944
2023-05-31	$1.22	$1.22	$1.07	$1.10	$1.10	272,932
2023-05-30	$1.25	$1.25	$1.18	$1.21	$1.21	310,676
2023-05-26	$1.04	$1.20	$1.04	$1.17	$1.17	798,625
2023-05-25	$1.07	$1.07	$0.99	$1.00	$1.00	154,995
2023-05-24	$1.07	$1.07	$1.00	$1.02	$1.02	359,994
2023-05-23	$1.19	$1.20	$1.03	$1.06	$1.06	528,794
2023-05-22	$1.09	$1.14	$1.05	$1.14	$1.14	690,619
2023-05-19	$1.05	$1.07	$0.98	$1.04	$1.04	137,726
2023-05-18	$0.95	$1.04	$0.94	$1.02	$1.02	204,729
2023-05-17	$0.95	$0.95	$0.93	$0.95	$0.95	35,851
2023-05-16	$0.95	$0.96	$0.93	$0.93	$0.93	51,703
2023-05-15	$0.93	$0.96	$0.93	$0.93	$0.93	76,995
2023-05-12	$0.93	$0.94	$0.93	$0.93	$0.93	51,384
2023-05-11	$0.94	$0.94	$0.93	$0.93	$0.93	103,838
2023-05-10	$0.93	$0.96	$0.93	$0.93	$0.93	56,457
2023-05-09	$0.95	$0.95	$0.93	$0.93	$0.93	71,891
2023-05-08	$0.95	$0.96	$0.93	$0.95	$0.95	59,836
2023-05-05	$0.95	$0.98	$0.93	$0.95	$0.95	74,964
2023-05-04	$0.92	$0.98	$0.92	$0.95	$0.95	57,215
2023-05-03	$0.95	$0.99	$0.94	$0.94	$0.94	48,615
2023-05-02	$0.95	$0.99	$0.94	$0.95	$0.95	154,316
2023-05-01	$0.96	$1.00	$0.96	$0.97	$0.97	24,958
2023-04-28	$1.00	$1.00	$0.97	$0.98	$0.98	29,440
2023-04-27	$0.95	$0.99	$0.95	$0.96	$0.96	38,828
2023-04-26	$0.98	$0.98	$0.95	$0.96	$0.96	223,223
2023-04-25	$0.97	$0.98	$0.97	$0.98	$0.98	87,206
2023-04-24	$0.99	$1.01	$0.96	$0.97	$0.97	49,579
2023-04-21	$0.98	$1.00	$0.95	$0.98	$0.98	175,593
2023-04-20	$1.00	$1.00	$0.98	$0.99	$0.99	74,528
2023-04-19	$1.03	$1.06	$1.00	$1.00	$1.00	88,178
2023-04-18	$0.98	$1.08	$0.97	$1.02	$1.02	192,644
2023-04-17	$0.97	$1.04	$0.97	$0.99	$0.99	66,053
2023-04-14	$1.02	$1.04	$0.95	$0.97	$0.97	179,099
2023-04-13	$1.00	$1.05	$0.97	$1.03	$1.03	129,909
2023-04-12	$1.05	$1.06	$1.00	$1.00	$1.00	121,862
2023-04-11	$1.04	$1.08	$1.01	$1.04	$1.04	100,936
2023-04-10	$1.05	$1.08	$1.00	$1.05	$1.05	102,917
2023-04-06	$1.00	$1.09	$0.98	$1.01	$1.01	136,372
2023-04-05	$1.04	$1.10	$0.99	$1.02	$1.02	142,120
2023-04-04	$1.05	$1.10	$0.99	$1.03	$1.03	155,339
2023-04-03	$1.14	$1.15	$1.06	$1.09	$1.09	105,563
2023-03-31	$1.05	$1.16	$1.03	$1.15	$1.15	146,643
2023-03-30	$1.02	$1.09	$1.01	$1.05	$1.05	70,013
2023-03-29	$1.00	$1.05	$1.00	$1.02	$1.02	73,231
2023-03-28	$1.00	$1.01	$0.97	$1.00	$1.00	104,879
2023-03-27	$1.00	$1.02	$0.98	$1.00	$1.00	63,844
2023-03-24	$1.00	$1.03	$0.97	$0.98	$0.98	84,984
2023-03-23	$1.00	$1.03	$0.99	$1.00	$1.00	106,455
2023-03-22	$0.99	$1.03	$0.97	$1.00	$1.00	100,724
2023-03-21	$1.02	$1.05	$0.99	$0.99	$0.99	401,654
2023-03-20	$0.90	$1.01	$0.90	$0.99	$0.99	149,432
2023-03-17	$1.00	$1.01	$0.86	$0.86	$0.86	543,858
2023-03-16	$0.99	$1.02	$0.94	$0.98	$0.98	64,818
2023-03-15	$0.96	$1.00	$0.93	$0.95	$0.95	141,441
2023-03-14	$0.90	$1.00	$0.90	$0.95	$0.95	240,190
2023-03-13	$0.99	$1.10	$0.89	$0.89	$0.89	318,971
2023-03-10	$1.09	$1.13	$0.98	$0.99	$0.99	355,102
2023-03-09	$1.03	$1.11	$1.03	$1.07	$1.07	142,777
2023-03-08	$1.10	$1.10	$1.02	$1.02	$1.02	171,822
2023-03-07	$1.08	$1.10	$1.07	$1.08	$1.08	74,331
2023-03-06	$1.09	$1.09	$1.04	$1.09	$1.09	233,788
2023-03-03	$1.14	$1.18	$1.06	$1.06	$1.06	116,272
2023-03-02	$1.11	$1.15	$1.10	$1.15	$1.15	546,676
2023-03-01	$1.15	$1.17	$1.13	$1.14	$1.14	68,893
2023-02-28	$1.13	$1.15	$1.13	$1.13	$1.13	80,608
2023-02-27	$1.22	$1.23	$1.11	$1.12	$1.12	163,362
2023-02-24	$1.25	$1.28	$1.17	$1.17	$1.17	125,674
2023-02-23	$1.25	$1.28	$1.24	$1.26	$1.26	63,202
2023-02-22	$1.29	$1.30	$1.23	$1.24	$1.24	157,708
2023-02-21	$1.38	$1.44	$1.29	$1.30	$1.30	210,172
2023-02-17	$1.42	$1.47	$1.37	$1.39	$1.39	75,585
2023-02-16	$1.47	$1.49	$1.40	$1.42	$1.42	120,370
2023-02-15	$1.50	$1.50	$1.41	$1.47	$1.47	161,119
2023-02-14	$1.50	$1.51	$1.47	$1.50	$1.50	75,062
2023-02-13	$1.50	$1.50	$1.47	$1.50	$1.50	93,220
2023-02-10	$1.49	$1.55	$1.46	$1.50	$1.50	214,054
2023-02-09	$1.49	$1.53	$1.44	$1.46	$1.46	97,462
2023-02-08	$1.55	$1.56	$1.45	$1.46	$1.46	1,186,879
2023-02-07	$1.62	$1.62	$1.53	$1.55	$1.55	89,034
2023-02-06	$1.68	$1.72	$1.50	$1.65	$1.65	516,990
2023-02-03	$1.83	$1.84	$1.57	$1.67	$1.67	575,812
2023-02-02	$1.82	$1.87	$1.77	$1.80	$1.80	255,383
2023-02-01	$1.75	$1.90	$1.75	$1.84	$1.84	581,583
2023-01-31	$1.83	$2.00	$1.70	$1.79	$1.79	145,717
2023-01-30	$1.68	$1.87	$1.66	$1.81	$1.81	394,059
2023-01-27	$1.56	$1.70	$1.56	$1.68	$1.68	196,567
2023-01-26	$1.58	$1.62	$1.55	$1.59	$1.59	32,460
2023-01-25	$1.59	$1.61	$1.53	$1.57	$1.57	64,079
2023-01-24	$1.63	$1.64	$1.60	$1.64	$1.64	155,099
2023-01-23	$1.65	$1.65	$1.59	$1.64	$1.64	154,341
2023-01-20	$1.60	$1.65	$1.58	$1.62	$1.62	79,601
2023-01-19	$1.61	$1.64	$1.55	$1.61	$1.61	81,559
2023-01-18	$1.55	$1.65	$1.54	$1.62	$1.62	145,654
2023-01-17	$1.57	$1.59	$1.57	$1.58	$1.58	61,857
2023-01-13	$1.43	$1.60	$1.43	$1.58	$1.58	191,012
2023-01-12	$1.49	$1.50	$1.43	$1.47	$1.47	56,522
2023-01-11	$1.43	$1.51	$1.36	$1.48	$1.48	176,393
2023-01-10	$1.25	$1.40	$1.20	$1.40	$1.40	183,065
2023-01-09	$1.23	$1.26	$1.20	$1.20	$1.20	256,154
2023-01-06	$1.18	$1.23	$1.18	$1.22	$1.22	83,457
2023-01-05	$1.18	$1.23	$1.14	$1.19	$1.19	52,449
2023-01-04	$1.14	$1.24	$1.14	$1.23	$1.23	89,674
2023-01-03	$1.08	$1.21	$1.08	$1.18	$1.18	67,543
2022-12-30	$1.05	$1.11	$1.03	$1.09	$1.09	379,289
2022-12-29	$1.04	$1.08	$1.03	$1.07	$1.07	274,319
2022-12-28	$1.07	$1.09	$1.03	$1.04	$1.04	97,079
2022-12-27	$1.17	$1.18	$1.04	$1.07	$1.07	166,905
2022-12-23	$1.09	$1.18	$1.08	$1.14	$1.14	125,327
2022-12-22	$1.08	$1.10	$1.03	$1.08	$1.08	374,007
2022-12-21	$1.06	$1.12	$1.06	$1.08	$1.08	226,778
2022-12-20	$1.06	$1.17	$1.06	$1.07	$1.07	156,082
2022-12-19	$1.07	$1.10	$1.01	$1.07	$1.07	1,278,532
2022-12-16	$1.12	$1.14	$1.03	$1.07	$1.07	123,424
2022-12-15	$1.16	$1.18	$1.13	$1.14	$1.14	103,500
2022-12-14	$1.13	$1.21	$1.13	$1.16	$1.16	174,136
2022-12-13	$1.05	$1.16	$1.00	$1.12	$1.12	894,197
2022-12-12	$1.10	$1.12	$1.03	$1.04	$1.04	613,957
2022-12-09	$1.08	$1.13	$1.08	$1.10	$1.10	133,155
2022-12-08	$1.12	$1.14	$1.08	$1.09	$1.09	223,941
2022-12-07	$1.20	$1.20	$1.08	$1.10	$1.10	489,437
2022-12-06	$1.23	$1.23	$1.16	$1.16	$1.16	113,589
2022-12-05	$1.26	$1.30	$1.23	$1.23	$1.23	41,440
2022-12-02	$1.17	$1.32	$1.17	$1.27	$1.27	261,170
2022-12-01	$1.29	$1.30	$1.19	$1.23	$1.23	1,038,744
2022-11-30	$1.25	$1.28	$1.20	$1.27	$1.27	182,706
2022-11-29	$1.27	$1.31	$1.23	$1.24	$1.24	130,745
2022-11-28	$1.41	$1.43	$1.27	$1.29	$1.29	77,213
2022-11-25	$1.35	$1.44	$1.28	$1.41	$1.41	245,609
2022-11-23	$1.42	$1.42	$1.34	$1.36	$1.36	50,020
2022-11-22	$1.35	$1.45	$1.31	$1.41	$1.41	263,310
2022-11-21	$1.34	$1.38	$1.29	$1.35	$1.35	171,217
2022-11-18	$1.42	$1.43	$1.38	$1.39	$1.39	245,082
2022-11-17	$1.45	$1.45	$1.36	$1.42	$1.42	48,481
2022-11-16	$1.44	$1.49	$1.35	$1.45	$1.45	514,704
2022-11-15	$1.41	$1.47	$1.39	$1.44	$1.44	204,876
2022-11-14	$1.36	$1.40	$1.34	$1.39	$1.39	81,251
2022-11-11	$1.36	$1.42	$1.35	$1.35	$1.35	120,471
2022-11-10	$1.35	$1.36	$1.34	$1.35	$1.35	69,078
2022-11-09	$1.30	$1.36	$1.27	$1.31	$1.31	351,232
2022-11-08	$1.29	$1.39	$1.29	$1.30	$1.30	115,306
2022-11-07	$1.37	$1.40	$1.33	$1.37	$1.37	181,688
2022-11-04	$1.28	$1.37	$1.25	$1.36	$1.36	180,301
2022-11-03	$1.30	$1.33	$1.22	$1.28	$1.28	314,121
2022-11-02	$1.39	$1.43	$1.33	$1.34	$1.34	70,635
2022-11-01	$1.41	$1.44	$1.37	$1.42	$1.42	48,885
2022-10-31	$1.37	$1.43	$1.34	$1.41	$1.41	64,090
2022-10-28	$1.34	$1.37	$1.31	$1.36	$1.36	30,339
2022-10-27	$1.36	$1.40	$1.30	$1.33	$1.33	82,371
2022-10-26	$1.25	$1.39	$1.25	$1.37	$1.37	93,004
2022-10-25	$1.08	$1.30	$1.08	$1.27	$1.27	253,714
2022-10-24	$1.14	$1.14	$1.09	$1.10	$1.10	93,149
2022-10-21	$1.14	$1.15	$1.12	$1.15	$1.15	78,076
2022-10-20	$1.15	$1.19	$1.11	$1.16	$1.16	169,951
2022-10-19	$1.15	$1.17	$1.08	$1.16	$1.16	233,502
2022-10-18	$1.14	$1.17	$1.13	$1.13	$1.13	90,215
2022-10-17	$1.14	$1.18	$1.12	$1.13	$1.13	110,769
2022-10-14	$1.15	$1.15	$1.11	$1.12	$1.12	72,452
2022-10-13	$1.11	$1.14	$1.07	$1.13	$1.13	103,603
2022-10-12	$1.09	$1.15	$1.08	$1.11	$1.11	188,759
2022-10-11	$1.14	$1.17	$1.12	$1.15	$1.15	187,570
2022-10-10	$1.18	$1.21	$1.15	$1.16	$1.16	105,479
2022-10-07	$1.31	$1.31	$1.17	$1.19	$1.19	106,272
2022-10-06	$1.27	$1.32	$1.27	$1.30	$1.30	32,073
2022-10-05	$1.28	$1.28	$1.24	$1.27	$1.27	122,286
2022-10-04	$1.28	$1.32	$1.26	$1.29	$1.29	111,610
2022-10-03	$1.09	$1.25	$1.09	$1.23	$1.23	184,693
2022-09-30	$1.13	$1.15	$1.08	$1.08	$1.08	582,029
2022-09-29	$1.13	$1.14	$1.08	$1.12	$1.12	692,762
2022-09-28	$1.11	$1.17	$1.11	$1.12	$1.12	478,745
2022-09-27	$1.22	$1.24	$1.08	$1.12	$1.12	392,977
2022-09-26	$1.22	$1.29	$1.20	$1.20	$1.20	121,887
2022-09-23	$1.32	$1.33	$1.23	$1.26	$1.26	179,401
2022-09-22	$1.36	$1.38	$1.33	$1.34	$1.34	518,112
2022-09-21	$1.42	$1.45	$1.35	$1.37	$1.37	172,159
2022-09-20	$1.44	$1.48	$1.41	$1.41	$1.41	322,679
2022-09-19	$1.45	$1.54	$1.45	$1.47	$1.47	265,993
2022-09-16	$1.47	$1.48	$1.42	$1.47	$1.47	1,792,401
2022-09-15	$1.60	$1.60	$1.43	$1.45	$1.45	332,654
2022-09-14	$1.67	$1.67	$1.55	$1.56	$1.56	183,649
2022-09-13	$1.69	$1.72	$1.62	$1.66	$1.66	136,114
2022-09-12	$1.71	$1.76	$1.67	$1.73	$1.73	182,683
2022-09-09	$1.58	$1.72	$1.58	$1.71	$1.71	304,867
2022-09-08	$1.45	$1.60	$1.45	$1.55	$1.55	465,058
2022-09-07	$1.49	$1.49	$1.40	$1.47	$1.47	153,618
2022-09-06	$1.51	$1.56	$1.45	$1.47	$1.47	352,900
2022-09-02	$1.57	$1.60	$1.49	$1.50	$1.50	251,104
2022-09-01	$1.57	$1.57	$1.50	$1.57	$1.57	366,597
2022-08-31	$1.61	$1.63	$1.55	$1.57	$1.57	138,443
2022-08-30	$1.61	$1.62	$1.58	$1.61	$1.61	103,111
2022-08-29	$1.62	$1.64	$1.56	$1.58	$1.58	246,606
2022-08-26	$1.71	$1.73	$1.63	$1.65	$1.65	262,554
2022-08-25	$1.68	$1.73	$1.67	$1.69	$1.69	992,758
2022-08-24	$1.71	$1.73	$1.68	$1.69	$1.69	481,938
2022-08-23	$1.73	$1.74	$1.69	$1.70	$1.70	128,212
2022-08-22	$1.75	$1.77	$1.69	$1.73	$1.73	192,697
2022-08-19	$1.76	$1.80	$1.75	$1.79	$1.79	204,415
2022-08-18	$1.79	$1.84	$1.77	$1.84	$1.84	111,062
2022-08-17	$1.77	$1.83	$1.73	$1.82	$1.82	157,601
2022-08-16	$1.70	$1.80	$1.66	$1.79	$1.79	462,708
2022-08-15	$1.80	$1.83	$1.74	$1.76	$1.76	2,608,077
2022-08-12	$1.84	$1.90	$1.72	$1.74	$1.74	416,346
2022-08-11	$1.85	$1.91	$1.81	$1.82	$1.82	144,965
2022-08-10	$1.85	$1.90	$1.83	$1.84	$1.84	93,905
2022-08-09	$1.92	$1.96	$1.84	$1.84	$1.84	222,084
2022-08-08	$1.89	$1.97	$1.86	$1.95	$1.95	320,094
2022-08-05	$1.87	$1.92	$1.70	$1.85	$1.85	1,402,204
2022-08-04	$1.93	$1.96	$1.90	$1.94	$1.94	182,642
2022-08-03	$1.84	$1.95	$1.82	$1.93	$1.93	125,374
2022-08-02	$1.77	$1.87	$1.77	$1.84	$1.84	170,507
2022-08-01	$1.81	$1.89	$1.77	$1.83	$1.83	145,914
2022-07-29	$1.79	$1.88	$1.79	$1.85	$1.85	158,500
2022-07-28	$1.80	$1.85	$1.76	$1.78	$1.78	127,884
2022-07-27	$1.73	$1.79	$1.71	$1.78	$1.78	119,195
2022-07-26	$1.68	$1.75	$1.67	$1.72	$1.72	141,764
2022-07-25	$1.88	$1.88	$1.72	$1.76	$1.76	196,286
2022-07-22	$1.92	$1.94	$1.83	$1.85	$1.85	141,776
2022-07-21	$1.89	$1.94	$1.85	$1.93	$1.93	412,083
2022-07-20	$1.77	$1.90	$1.75	$1.89	$1.89	624,155
2022-07-19	$1.66	$1.79	$1.66	$1.78	$1.78	519,865
2022-07-18	$1.48	$1.65	$1.48	$1.63	$1.63	344,262
2022-07-15	$1.43	$1.47	$1.41	$1.47	$1.47	293,390
2022-07-14	$1.40	$1.45	$1.37	$1.44	$1.44	100,604
2022-07-13	$1.39	$1.44	$1.34	$1.42	$1.42	255,889
2022-07-12	$1.40	$1.44	$1.38	$1.39	$1.39	227,383
2022-07-11	$1.49	$1.49	$1.42	$1.43	$1.43	154,715
2022-07-08	$1.49	$1.51	$1.44	$1.51	$1.51	238,363
2022-07-07	$1.46	$1.52	$1.42	$1.47	$1.47	343,968
2022-07-06	$1.45	$1.49	$1.43	$1.45	$1.45	242,723
2022-07-05	$1.49	$1.52	$1.37	$1.43	$1.43	582,525
2022-07-01	$1.42	$1.48	$1.37	$1.40	$1.40	390,142
2022-06-30	$1.44	$1.46	$1.36	$1.42	$1.42	518,177
2022-06-29	$1.57	$1.58	$1.43	$1.44	$1.44	505,590
2022-06-28	$1.64	$1.75	$1.56	$1.56	$1.56	320,011
2022-06-27	$1.68	$1.71	$1.59	$1.62	$1.62	554,639
2022-06-24	$1.68	$1.84	$1.67	$1.68	$1.68	9,978,610
2022-06-23	$1.57	$1.68	$1.55	$1.66	$1.66	468,461
2022-06-22	$1.55	$1.65	$1.55	$1.57	$1.57	418,573
2022-06-21	$1.60	$1.61	$1.55	$1.55	$1.55	535,428
2022-06-17	$1.57	$1.63	$1.51	$1.57	$1.57	613,809
2022-06-16	$1.64	$1.69	$1.54	$1.56	$1.56	502,388
2022-06-15	$1.74	$1.75	$1.66	$1.71	$1.71	395,749
2022-06-14	$1.82	$1.82	$1.67	$1.69	$1.69	318,715
2022-06-13	$1.82	$1.88	$1.75	$1.84	$1.84	396,259
2022-06-10	$2.06	$2.14	$1.82	$1.89	$1.89	672,879
2022-06-09	$2.20	$2.20	$1.95	$2.11	$2.11	706,664
2022-06-08	$2.17	$2.22	$2.10	$2.17	$2.17	387,451
2022-06-07	$2.04	$2.24	$2.03	$2.17	$2.17	730,310
2022-06-06	$2.05	$2.15	$2.01	$2.04	$2.04	1,034,080
2022-06-03	$2.01	$2.11	$1.99	$2.03	$2.03	346,421
2022-06-02	$1.86	$2.06	$1.85	$2.05	$2.05	345,439
2022-06-01	$1.93	$1.94	$1.85	$1.89	$1.89	359,128
2022-05-31	$1.85	$1.93	$1.84	$1.91	$1.91	289,669
2022-05-27	$1.77	$1.91	$1.76	$1.85	$1.85	375,961
2022-05-26	$1.69	$1.77	$1.66	$1.74	$1.74	372,636
2022-05-25	$1.63	$1.71	$1.61	$1.69	$1.69	302,490
2022-05-24	$1.68	$1.71	$1.60	$1.66	$1.66	461,878
2022-05-23	$1.75	$1.78	$1.67	$1.69	$1.69	458,444
2022-05-20	$1.84	$1.84	$1.67	$1.73	$1.73	341,115
2022-05-19	$1.81	$1.87	$1.75	$1.80	$1.80	561,843
2022-05-18	$1.78	$1.88	$1.78	$1.80	$1.80	546,712
2022-05-17	$1.67	$1.80	$1.66	$1.77	$1.77	447,371
2022-05-16	$1.68	$1.75	$1.63	$1.63	$1.63	390,204
2022-05-13	$1.60	$1.70	$1.60	$1.66	$1.66	936,234
2022-05-12	$1.55	$1.61	$1.50	$1.56	$1.56	673,988
2022-05-11	$1.73	$1.78	$1.56	$1.56	$1.56	587,623
2022-05-10	$1.73	$1.77	$1.68	$1.72	$1.72	427,166
2022-05-09	$1.76	$1.77	$1.70	$1.71	$1.71	461,715
2022-05-06	$1.82	$1.83	$1.75	$1.77	$1.77	378,507
2022-05-05	$1.93	$1.94	$1.80	$1.82	$1.82	498,075
2022-05-04	$1.95	$1.97	$1.85	$1.95	$1.95	573,975
2022-05-03	$1.91	$1.99	$1.86	$1.91	$1.91	383,011
2022-05-02	$1.90	$1.92	$1.84	$1.88	$1.88	382,206
2022-04-29	$1.99	$2.08	$1.86	$1.87	$1.87	572,136
2022-04-28	$2.05	$2.09	$1.94	$1.98	$1.98	417,846
2022-04-27	$2.13	$2.16	$2.04	$2.04	$2.04	420,558
2022-04-26	$2.01	$2.24	$2.00	$2.13	$2.13	892,534
2022-04-25	$2.06	$2.09	$1.95	$2.00	$2.00	546,934
2022-04-22	$2.13	$2.17	$2.09	$2.09	$2.09	431,336
2022-04-21	$2.20	$2.24	$2.10	$2.14	$2.14	655,563
2022-04-20	$2.23	$2.25	$2.19	$2.20	$2.20	373,659
2022-04-19	$2.24	$2.27	$2.19	$2.19	$2.19	615,400
2022-04-18	$2.24	$2.31	$2.22	$2.26	$2.26	680,705
2022-04-14	$2.34	$2.36	$2.22	$2.24	$2.24	495,330
2022-04-13	$2.21	$2.40	$2.20	$2.34	$2.34	631,895
2022-04-12	$2.26	$2.30	$2.20	$2.21	$2.21	773,111
2022-04-11	$2.15	$2.25	$2.13	$2.25	$2.25	571,913
2022-04-08	$2.20	$2.22	$2.16	$2.17	$2.17	472,327
2022-04-07	$2.22	$2.30	$2.18	$2.20	$2.20	677,166
2022-04-06	$2.20	$2.24	$2.11	$2.23	$2.23	681,045
2022-04-05	$2.29	$2.30	$2.20	$2.22	$2.22	935,692
2022-04-04	$2.25	$2.29	$2.25	$2.29	$2.29	716,338
2022-04-01	$2.29	$2.32	$2.25	$2.28	$2.28	579,477
2022-03-31	$2.31	$2.32	$2.25	$2.27	$2.27	403,816
2022-03-30	$2.31	$2.43	$2.28	$2.29	$2.29	975,962
2022-03-29	$2.29	$2.34	$2.26	$2.31	$2.31	492,082
2022-03-28	$2.33	$2.33	$2.20	$2.27	$2.27	971,943
2022-03-25	$2.35	$2.38	$2.25	$2.26	$2.26	815,937
2022-03-24	$2.56	$2.57	$2.32	$2.33	$2.33	840,519
2022-03-23	$2.41	$2.62	$2.33	$2.56	$2.56	1,202,703
2022-03-22	$2.33	$2.47	$2.29	$2.46	$2.46	1,263,917
2022-03-21	$2.39	$2.41	$2.30	$2.33	$2.33	1,284,690
2022-03-18	$2.48	$2.49	$2.35	$2.38	$2.38	1,555,856
2022-03-17	$2.56	$2.60	$2.43	$2.45	$2.45	1,940,813
2022-03-16	$2.56	$2.75	$2.52	$2.73	$2.73	487,226
2022-03-15	$2.42	$2.52	$2.39	$2.50	$2.50	305,501
2022-03-14	$2.50	$2.50	$2.36	$2.41	$2.41	465,505
2022-03-11	$2.67	$2.67	$2.49	$2.50	$2.50	661,273
2022-03-10	$2.59	$2.65	$2.55	$2.64	$2.64	221,912
2022-03-09	$2.63	$2.72	$2.62	$2.68	$2.68	368,399
2022-03-08	$2.60	$2.73	$2.57	$2.57	$2.57	562,754
2022-03-07	$2.66	$2.71	$2.60	$2.60	$2.60	326,461
2022-03-04	$2.68	$2.74	$2.61	$2.67	$2.67	278,419
2022-03-03	$2.77	$2.78	$2.68	$2.72	$2.72	281,126
2022-03-02	$2.59	$2.78	$2.55	$2.73	$2.73	502,659
2022-03-01	$2.60	$2.62	$2.47	$2.59	$2.59	449,810
2022-02-28	$2.56	$2.64	$2.52	$2.60	$2.60	372,587
2022-02-25	$2.51	$2.64	$2.41	$2.61	$2.61	541,668
2022-02-24	$2.41	$2.53	$2.36	$2.50	$2.50	575,813
2022-02-23	$2.66	$2.68	$2.54	$2.54	$2.54	585,509
2022-02-22	$2.73	$2.74	$2.65	$2.65	$2.65	635,430
2022-02-18	$2.78	$2.79	$2.67	$2.73	$2.73	579,690
2022-02-17	$2.77	$2.82	$2.75	$2.75	$2.75	493,401
2022-02-16	$2.77	$2.91	$2.77	$2.82	$2.82	469,482
2022-02-15	$2.87	$2.88	$2.79	$2.83	$2.83	729,008
2022-02-14	$2.93	$2.96	$2.77	$2.80	$2.80	934,486
2022-02-11	$3.02	$3.05	$2.85	$2.94	$2.94	2,644,235
2022-02-10	$2.87	$3.24	$2.71	$3.02	$3.02	6,587,846
2022-02-09	$4.78	$4.96	$4.74	$4.95	$4.95	347,917
2022-02-08	$4.54	$4.72	$4.54	$4.71	$4.71	125,381
2022-02-07	$4.57	$4.67	$4.49	$4.56	$4.56	186,339
2022-02-04	$4.62	$4.64	$4.47	$4.60	$4.60	136,853
2022-02-03	$4.88	$4.95	$4.63	$4.63	$4.63	174,720
2022-02-02	$5.15	$5.15	$4.93	$4.96	$4.96	235,339
2022-02-01	$5.08	$5.16	$4.87	$5.12	$5.12	258,785
2022-01-31	$4.68	$5.07	$4.68	$5.04	$5.04	223,888
2022-01-28	$4.53	$4.73	$4.38	$4.73	$4.73	246,042
2022-01-27	$4.81	$4.87	$4.51	$4.52	$4.52	126,789
2022-01-26	$4.80	$4.94	$4.70	$4.77	$4.77	272,267
2022-01-25	$4.58	$4.75	$4.43	$4.68	$4.68	293,940
2022-01-24	$4.67	$4.73	$4.35	$4.64	$4.64	332,012
2022-01-21	$5.14	$5.16	$4.75	$4.75	$4.75	381,527
2022-01-20	$5.02	$5.28	$4.97	$5.17	$5.17	327,274
2022-01-19	$5.27	$5.27	$5.00	$5.00	$5.00	176,998
2022-01-18	$5.41	$5.57	$5.26	$5.27	$5.27	191,693
2022-01-14	$5.50	$5.61	$5.44	$5.53	$5.53	168,569
2022-01-13	$5.60	$5.67	$5.54	$5.62	$5.62	212,374
2022-01-12	$5.57	$5.65	$5.44	$5.56	$5.56	252,166
2022-01-11	$5.36	$5.56	$5.36	$5.50	$5.50	179,797
2022-01-10	$5.37	$5.45	$5.17	$5.43	$5.43	180,166
2022-01-07	$5.44	$5.45	$5.23	$5.43	$5.43	362,813
2022-01-06	$5.21	$5.49	$5.15	$5.44	$5.44	267,973
2022-01-05	$5.59	$5.64	$5.21	$5.23	$5.23	253,607
2022-01-04	$5.69	$5.71	$5.52	$5.60	$5.60	158,646
2022-01-03	$5.55	$5.75	$5.51	$5.64	$5.64	227,889
2021-12-31	$5.56	$5.59	$5.45	$5.52	$5.52	219,852
2021-12-30	$5.36	$5.63	$5.36	$5.46	$5.46	286,592
2021-12-29	$5.28	$5.45	$5.21	$5.40	$5.40	295,186
2021-12-28	$5.45	$5.46	$5.27	$5.29	$5.29	197,505
2021-12-27	$5.26	$5.49	$5.13	$5.45	$5.45	386,761
2021-12-23	$5.11	$5.23	$5.06	$5.19	$5.19	302,450
2021-12-22	$5.11	$5.12	$5.01	$5.09	$5.09	297,114
2021-12-21	$5.00	$5.17	$4.99	$5.10	$5.10	373,708
2021-12-20	$4.95	$5.00	$4.83	$4.96	$4.96	351,263
2021-12-17	$5.09	$5.28	$4.99	$5.07	$5.07	496,114
2021-12-16	$5.28	$5.46	$5.11	$5.12	$5.12	314,292
2021-12-15	$5.14	$5.25	$4.84	$5.22	$5.22	388,286
2021-12-14	$5.26	$5.38	$5.14	$5.17	$5.17	360,014
2021-12-13	$5.60	$5.61	$5.32	$5.32	$5.32	221,189
2021-12-10	$5.68	$5.74	$5.51	$5.63	$5.63	163,796
2021-12-09	$5.76	$5.79	$5.61	$5.66	$5.66	195,272
2021-12-08	$5.79	$5.88	$5.78	$5.83	$5.83	162,859
2021-12-07	$5.59	$5.97	$5.58	$5.81	$5.81	304,550
2021-12-06	$5.45	$5.59	$5.28	$5.47	$5.47	390,477
2021-12-03	$5.77	$5.80	$5.37	$5.45	$5.45	354,978
2021-12-02	$5.32	$5.77	$5.21	$5.76	$5.76	308,735
2021-12-01	$5.49	$5.68	$5.27	$5.33	$5.33	412,404
2021-11-30	$5.56	$5.73	$5.37	$5.47	$5.47	304,430
2021-11-29	$5.78	$5.78	$5.53	$5.63	$5.63	385,273
2021-11-26	$6.02	$6.08	$5.54	$5.78	$5.78	217,855
2021-11-24	$6.00	$6.14	$5.98	$6.10	$6.10	170,361
2021-11-23	$5.95	$6.10	$5.92	$6.05	$6.05	271,101
2021-11-22	$6.07	$6.10	$5.97	$5.99	$5.99	227,179
2021-11-19	$6.05	$6.22	$6.00	$6.07	$6.07	210,173
2021-11-18	$6.24	$6.24	$5.99	$6.14	$6.14	287,839
2021-11-17	$6.31	$6.35	$6.14	$6.16	$6.16	218,572
2021-11-16	$6.34	$6.49	$6.30	$6.38	$6.38	238,325
2021-11-15	$6.64	$6.64	$6.31	$6.37	$6.37	242,594
2021-11-12	$6.42	$6.59	$6.40	$6.55	$6.55	309,250
2021-11-11	$6.55	$6.74	$6.41	$6.43	$6.43	384,601
2021-11-10	$7.01	$7.03	$6.49	$6.57	$6.57	462,446
2021-11-09	$7.10	$7.21	$6.94	$7.06	$7.06	276,617
2021-11-08	$7.31	$7.39	$7.02	$7.10	$7.10	276,432
2021-11-05	$7.23	$7.45	$7.08	$7.21	$7.21	359,644
2021-11-04	$6.79	$7.30	$6.75	$7.17	$7.17	1,002,145
2021-11-03	$6.25	$6.33	$5.98	$6.20	$6.20	314,701
2021-11-02	$5.80	$6.34	$5.79	$6.29	$6.29	347,754
2021-11-01	$5.75	$5.97	$5.75	$5.80	$5.80	217,183
2021-10-29	$5.62	$5.76	$5.50	$5.71	$5.71	189,376
2021-10-28	$5.37	$5.64	$5.37	$5.61	$5.61	115,828
2021-10-27	$5.48	$5.58	$5.33	$5.36	$5.36	129,138
2021-10-26	$5.61	$5.62	$5.49	$5.50	$5.50	111,401
2021-10-25	$5.43	$5.63	$5.41	$5.61	$5.61	152,354
2021-10-22	$5.75	$5.78	$5.44	$5.45	$5.45	221,260
2021-10-21	$5.72	$5.80	$5.59	$5.77	$5.77	149,258
2021-10-20	$5.66	$5.74	$5.56	$5.72	$5.72	172,889
2021-10-19	$5.50	$5.64	$5.37	$5.61	$5.61	178,143
2021-10-18	$5.58	$5.59	$5.32	$5.43	$5.43	217,444
2021-10-15	$5.49	$5.70	$5.45	$5.61	$5.61	286,542
2021-10-14	$5.30	$5.54	$5.25	$5.39	$5.39	242,405
2021-10-13	$5.15	$5.27	$5.12	$5.22	$5.22	111,332
2021-10-12	$5.11	$5.18	$5.04	$5.15	$5.15	134,806
2021-10-11	$5.17	$5.26	$5.08	$5.10	$5.10	155,959
2021-10-08	$5.28	$5.33	$5.18	$5.19	$5.19	240,157
2021-10-07	$5.18	$5.32	$5.15	$5.26	$5.26	372,134
2021-10-06	$5.35	$5.36	$5.12	$5.14	$5.14	182,543
2021-10-05	$5.36	$5.46	$5.30	$5.41	$5.41	288,322
2021-10-04	$5.38	$5.42	$5.28	$5.34	$5.34	213,993
2021-10-01	$5.23	$5.45	$5.21	$5.40	$5.40	180,513
2021-09-30	$5.23	$5.27	$5.16	$5.18	$5.18	145,676
2021-09-29	$5.33	$5.34	$5.16	$5.22	$5.22	225,537
2021-09-28	$5.42	$5.42	$5.25	$5.31	$5.31	145,768
2021-09-27	$5.25	$5.50	$5.25	$5.44	$5.44	171,987
2021-09-24	$5.23	$5.31	$5.20	$5.26	$5.26	161,938
2021-09-23	$5.28	$5.38	$5.26	$5.27	$5.27	162,544
2021-09-22	$5.17	$5.38	$5.12	$5.29	$5.29	333,505
2021-09-21	$5.08	$5.22	$5.01	$5.12	$5.12	364,988
2021-09-20	$5.23	$5.30	$5.03	$5.06	$5.06	284,745
2021-09-17	$5.18	$5.40	$4.98	$5.34	$5.34	957,594
2021-09-16	$5.11	$5.23	$4.96	$5.16	$5.16	324,430
2021-09-15	$5.04	$5.16	$4.96	$5.14	$5.14	264,808
2021-09-14	$5.32	$5.32	$5.05	$5.07	$5.07	223,445
2021-09-13	$5.24	$5.39	$5.19	$5.32	$5.32	193,726
2021-09-10	$5.47	$5.51	$5.25	$5.26	$5.26	410,544
2021-09-09	$5.52	$5.64	$5.45	$5.46	$5.46	237,246
2021-09-08	$5.68	$5.72	$5.46	$5.51	$5.51	384,109
2021-09-07	$5.94	$5.95	$5.59	$5.71	$5.71	263,980
2021-09-03	$6.00	$6.05	$5.91	$5.94	$5.94	137,373
2021-09-02	$6.11	$6.13	$5.96	$6.03	$6.03	199,056
2021-09-01	$6.23	$6.26	$6.07	$6.11	$6.11	240,483
2021-08-31	$6.11	$6.35	$6.11	$6.24	$6.24	207,015
2021-08-30	$6.12	$6.17	$6.05	$6.11	$6.11	177,032
2021-08-27	$5.75	$6.18	$5.75	$6.09	$6.09	232,106
2021-08-26	$5.66	$5.90	$5.66	$5.78	$5.78	165,883
2021-08-25	$5.59	$5.75	$5.56	$5.65	$5.65	200,423
2021-08-24	$5.63	$5.66	$5.56	$5.61	$5.61	194,344
2021-08-23	$5.63	$5.84	$5.63	$5.68	$5.68	300,464
2021-08-20	$5.28	$5.70	$5.26	$5.61	$5.61	622,584
2021-08-19	$5.46	$5.51	$5.25	$5.32	$5.32	344,404
2021-08-18	$5.42	$5.72	$5.37	$5.57	$5.57	310,560
2021-08-17	$5.48	$5.71	$5.43	$5.45	$5.45	515,814
2021-08-16	$5.50	$5.50	$5.19	$5.27	$5.27	391,684
2021-08-13	$5.64	$5.71	$5.47	$5.51	$5.51	313,211
2021-08-12	$5.59	$5.73	$5.53	$5.67	$5.67	370,343
2021-08-11	$5.72	$5.73	$5.51	$5.62	$5.62	572,934
2021-08-10	$5.28	$5.83	$5.05	$5.76	$5.76	836,431
2021-08-09	$6.39	$6.39	$6.21	$6.35	$6.35	242,830
2021-08-06	$6.55	$6.64	$6.40	$6.40	$6.40	246,430
2021-08-05	$6.29	$6.64	$6.29	$6.55	$6.55	244,851
2021-08-04	$6.26	$6.38	$6.21	$6.30	$6.30	213,810
2021-08-03	$6.29	$6.36	$6.06	$6.33	$6.33	193,862
2021-08-02	$6.25	$6.36	$6.17	$6.29	$6.29	167,109
2021-07-30	$6.17	$6.21	$6.00	$6.20	$6.20	234,030
2021-07-29	$6.37	$6.43	$6.18	$6.20	$6.20	286,752
2021-07-28	$6.28	$6.46	$6.26	$6.33	$6.33	158,824
2021-07-27	$6.30	$6.34	$6.16	$6.27	$6.27	203,316
2021-07-26	$6.27	$6.45	$6.20	$6.38	$6.38	243,654
2021-07-23	$6.32	$6.32	$6.14	$6.24	$6.24	117,067
2021-07-22	$6.38	$6.40	$6.21	$6.25	$6.25	221,844
2021-07-21	$6.22	$6.39	$6.18	$6.37	$6.37	516,561
2021-07-20	$5.87	$6.18	$5.87	$6.13	$6.13	540,562
2021-07-19	$6.05	$6.11	$5.81	$5.89	$5.89	363,486
2021-07-16	$6.11	$6.24	$6.03	$6.07	$6.07	357,736
2021-07-15	$6.24	$6.32	$5.86	$6.11	$6.11	335,983
2021-07-14	$6.25	$6.44	$6.23	$6.26	$6.26	563,383
2021-07-13	$6.46	$6.51	$6.17	$6.23	$6.23	273,577
2021-07-12	$6.68	$6.73	$6.48	$6.52	$6.52	314,482
2021-07-09	$6.56	$6.70	$6.51	$6.68	$6.68	179,338
2021-07-08	$6.58	$6.70	$6.36	$6.54	$6.54	203,672
2021-07-07	$6.79	$6.80	$6.58	$6.68	$6.68	423,274
2021-07-06	$6.93	$6.93	$6.71	$6.77	$6.77	468,564
2021-07-02	$7.09	$7.12	$6.78	$6.93	$6.93	460,700
2021-07-01	$6.95	$7.11	$6.77	$7.09	$7.09	422,168
2021-06-30	$6.74	$6.96	$6.61	$6.89	$6.89	588,121
2021-06-29	$6.95	$6.97	$6.75	$6.79	$6.79	285,142
2021-06-28	$7.00	$7.20	$6.79	$6.90	$6.90	419,013
2021-06-25	$6.95	$7.21	$6.90	$7.07	$7.07	2,879,292
2021-06-24	$7.29	$7.30	$6.82	$6.89	$6.89	875,088
2021-06-23	$7.49	$7.62	$7.13	$7.15	$7.15	467,389
2021-06-22	$7.81	$7.81	$7.46	$7.48	$7.48	381,232
2021-06-21	$7.67	$7.98	$7.46	$7.85	$7.85	673,821
2021-06-18	$7.59	$7.69	$7.20	$7.62	$7.62	1,019,165
2021-06-17	$7.82	$8.00	$7.51	$7.79	$7.79	680,661
2021-06-16	$7.84	$7.91	$7.78	$7.84	$7.84	446,019
2021-06-15	$7.76	$7.89	$7.72	$7.87	$7.87	284,903
2021-06-14	$7.51	$7.85	$7.38	$7.76	$7.76	473,530
2021-06-11	$7.20	$7.58	$7.20	$7.54	$7.54	495,496
2021-06-10	$7.20	$7.24	$7.00	$7.19	$7.19	229,562
2021-06-09	$7.22	$7.37	$6.94	$7.11	$7.11	363,814
2021-06-08	$7.17	$7.35	$7.10	$7.25	$7.25	655,423
2021-06-07	$7.07	$7.16	$6.85	$7.10	$7.10	544,682
2021-06-04	$7.16	$7.20	$6.92	$7.03	$7.03	956,865
2021-06-03	$7.43	$7.53	$7.00	$7.08	$7.08	755,016
2021-06-02	$7.80	$7.80	$7.25	$7.45	$7.45	973,842
2021-06-01	$7.64	$7.80	$7.59	$7.70	$7.70	412,709
2021-05-28	$8.16	$8.20	$7.32	$7.51	$7.51	1,128,151
2021-05-27	$8.45	$8.55	$8.03	$8.17	$8.17	1,167,698
2021-05-26	$8.94	$9.05	$8.66	$8.82	$8.82	703,498
2021-05-25	$9.02	$9.14	$8.73	$8.86	$8.86	361,881
2021-05-24	$9.08	$9.35	$8.97	$9.02	$9.02	364,754
2021-05-21	$9.08	$9.25	$8.92	$9.00	$9.00	209,522
2021-05-20	$8.93	$9.06	$8.81	$9.00	$9.00	183,978
2021-05-19	$8.70	$8.93	$8.56	$8.90	$8.90	146,457
2021-05-18	$8.96	$9.14	$8.86	$8.87	$8.87	178,173
2021-05-17	$8.65	$8.97	$8.61	$8.95	$8.95	119,820
2021-05-14	$8.58	$8.78	$8.45	$8.72	$8.72	239,721
2021-05-13	$7.95	$8.51	$7.95	$8.44	$8.44	441,006
2021-05-12	$8.50	$8.56	$7.92	$7.95	$7.95	282,525
2021-05-11	$8.75	$8.89	$8.33	$8.56	$8.56	247,280
2021-05-10	$9.35	$9.35	$8.97	$9.06	$9.06	506,997
2021-05-07	$8.73	$9.38	$8.65	$9.30	$9.30	703,462
2021-05-06	$8.56	$8.72	$8.34	$8.69	$8.69	301,641
2021-05-05	$8.39	$8.68	$8.26	$8.63	$8.63	194,563
2021-05-04	$8.32	$8.36	$8.07	$8.34	$8.34	248,935
2021-05-03	$8.55	$8.58	$8.38	$8.41	$8.41	148,886
2021-04-30	$8.39	$8.58	$8.37	$8.52	$8.52	224,157
2021-04-29	$8.73	$8.73	$8.30	$8.52	$8.52	172,130
2021-04-28	$8.80	$8.80	$8.65	$8.71	$8.71	112,661
2021-04-27	$8.58	$8.84	$8.46	$8.83	$8.83	235,002
2021-04-26	$8.39	$8.59	$8.23	$8.58	$8.58	1,185,572
2021-04-23	$8.27	$8.49	$8.05	$8.45	$8.45	176,815
2021-04-22	$8.54	$8.88	$8.16	$8.23	$8.23	569,960
2021-04-21	$7.61	$7.95	$7.37	$7.85	$7.85	208,741
2021-04-20	$7.86	$7.86	$7.58	$7.71	$7.71	203,925
2021-04-19	$7.90	$7.96	$7.71	$7.82	$7.82	229,213
2021-04-16	$8.10	$8.13	$7.93	$7.96	$7.96	115,380
2021-04-15	$8.11	$8.19	$8.00	$8.08	$8.08	132,343
2021-04-14	$8.14	$8.22	$7.92	$8.09	$8.09	260,212
2021-04-13	$8.06	$8.54	$8.04	$8.12	$8.12	238,846
2021-04-12	$8.32	$8.32	$8.01	$8.06	$8.06	152,268
2021-04-09	$8.50	$8.52	$8.24	$8.33	$8.33	184,408
2021-04-08	$8.38	$8.55	$8.21	$8.54	$8.54	130,210
2021-04-07	$8.72	$8.73	$8.25	$8.33	$8.33	266,170
2021-04-06	$8.89	$9.07	$8.72	$8.75	$8.75	323,089
2021-04-05	$8.78	$8.95	$8.63	$8.90	$8.90	374,497
2021-04-01	$8.29	$8.85	$8.23	$8.65	$8.65	333,611
2021-03-31	$8.02	$8.40	$7.84	$8.33	$8.33	665,425
2021-03-30	$7.78	$8.01	$7.66	$7.98	$7.98	302,907
2021-03-29	$7.95	$8.12	$7.73	$7.75	$7.75	401,395
2021-03-26	$7.99	$8.07	$7.61	$8.04	$8.04	317,949
2021-03-25	$8.01	$8.09	$7.73	$7.90	$7.90	524,814
2021-03-24	$8.72	$8.77	$8.03	$8.05	$8.05	320,559
2021-03-23	$8.75	$8.84	$8.55	$8.65	$8.65	278,831
2021-03-22	$8.85	$8.97	$8.74	$8.77	$8.77	255,105
2021-03-19	$8.76	$9.11	$8.73	$8.91	$8.91	2,531,982
2021-03-18	$9.34	$9.47	$8.76	$8.82	$8.82	348,468
2021-03-17	$8.70	$9.47	$8.53	$9.45	$9.45	645,202
2021-03-16	$9.11	$9.14	$8.69	$8.73	$8.73	361,628
2021-03-15	$9.05	$9.14	$8.82	$9.07	$9.07	417,197
2021-03-12	$8.95	$9.18	$8.89	$9.06	$9.06	265,639
2021-03-11	$8.70	$9.01	$8.70	$8.95	$8.95	337,688
2021-03-10	$8.95	$9.13	$8.57	$8.67	$8.67	400,477
2021-03-09	$8.50	$9.12	$8.50	$8.90	$8.90	279,764
2021-03-08	$8.56	$8.69	$8.31	$8.47	$8.47	269,897
2021-03-05	$8.45	$8.64	$7.90	$8.52	$8.52	496,656
2021-03-04	$9.11	$9.20	$8.34	$8.40	$8.40	528,509
2021-03-03	$8.96	$9.42	$8.90	$8.95	$8.95	425,875
2021-03-02	$8.72	$8.98	$8.66	$8.91	$8.91	546,506
2021-03-01	$8.50	$8.77	$8.24	$8.69	$8.69	327,878
2021-02-26	$8.07	$8.56	$7.87	$8.34	$8.34	406,645
2021-02-25	$8.50	$8.54	$7.99	$8.10	$8.10	416,823
2021-02-24	$8.03	$8.52	$7.93	$8.48	$8.48	274,825
2021-02-23	$8.15	$8.27	$7.76	$7.97	$7.97	305,053
2021-02-22	$8.40	$8.45	$8.15	$8.26	$8.26	365,581
2021-02-19	$8.52	$8.63	$8.33	$8.40	$8.40	329,526
2021-02-18	$8.26	$8.68	$8.11	$8.48	$8.48	287,432
2021-02-17	$8.53	$8.72	$8.17	$8.40	$8.40	254,702
2021-02-16	$8.60	$8.87	$8.45	$8.64	$8.64	736,540
2021-02-12	$8.54	$8.60	$8.13	$8.36	$8.36	1,044,450
2021-02-11	$8.50	$8.70	$8.11	$8.60	$8.60	299,656
2021-02-10	$9.00	$9.15	$8.26	$8.49	$8.49	557,558
2021-02-09	$8.80	$9.10	$8.56	$8.94	$8.94	974,666
2021-02-08	$8.11	$8.72	$8.07	$8.68	$8.68	986,559
2021-02-05	$8.03	$8.49	$7.90	$8.05	$8.05	1,402,381
2021-02-04	$7.73	$7.80	$7.45	$7.75	$7.75	5,317,018
2021-02-03	$7.20	$7.24	$7.03	$7.16	$7.16	206,127
2021-02-02	$7.28	$7.40	$7.16	$7.26	$7.26	120,084
2021-02-01	$7.13	$7.30	$7.00	$7.24	$7.24	108,097
2021-01-29	$7.39	$7.46	$6.99	$7.13	$7.13	269,789
2021-01-28	$7.33	$7.60	$7.11	$7.39	$7.39	411,255
2021-01-27	$7.03	$7.03	$6.67	$7.00	$7.00	208,400
2021-01-26	$7.07	$7.27	$6.94	$7.01	$7.01	115,694
2021-01-25	$7.29	$7.36	$6.88	$7.09	$7.09	206,810
2021-01-22	$6.94	$7.30	$6.75	$7.16	$7.16	261,311
2021-01-21	$7.01	$7.05	$6.81	$6.99	$6.99	123,803
2021-01-20	$6.84	$7.15	$6.67	$7.05	$7.05	169,250
2021-01-19	$6.97	$7.04	$6.75	$6.88	$6.88	143,079
2021-01-15	$6.67	$6.98	$6.46	$6.88	$6.88	185,427
2021-01-14	$6.70	$6.99	$6.70	$6.83	$6.83	151,213
2021-01-13	$7.00	$7.01	$6.68	$6.68	$6.68	88,692
2021-01-12	$6.83	$7.00	$6.79	$6.97	$6.97	143,215
2021-01-11	$6.63	$7.00	$6.50	$6.81	$6.81	138,105
2021-01-08	$7.27	$7.27	$6.61	$6.74	$6.74	135,114
2021-01-07	$7.22	$7.38	$7.03	$7.06	$7.06	153,421
2021-01-06	$7.00	$7.40	$7.00	$7.11	$7.11	489,707
2021-01-05	$6.36	$6.95	$6.36	$6.94	$6.94	368,876
2021-01-04	$6.27	$6.43	$6.14	$6.36	$6.36	265,199
2020-12-31	$5.78	$6.19	$5.78	$6.12	$6.12	121,789
2020-12-30	$5.64	$5.81	$5.60	$5.80	$5.80	146,990
2020-12-29	$5.61	$5.75	$5.45	$5.64	$5.64	189,734
2020-12-28	$5.90	$5.96	$5.56	$5.66	$5.66	230,083
2020-12-24	$6.17	$6.25	$5.86	$5.91	$5.91	72,143
2020-12-23	$6.37	$6.45	$6.07	$6.17	$6.17	236,185
2020-12-22	$6.57	$6.61	$6.24	$6.33	$6.33	136,591
2020-12-21	$6.48	$6.63	$6.41	$6.56	$6.56	231,303
2020-12-18	$6.40	$6.50	$6.25	$6.47	$6.47	423,482
2020-12-17	$6.29	$6.40	$6.23	$6.34	$6.34	132,334
2020-12-16	$6.16	$6.30	$6.05	$6.25	$6.25	130,247
2020-12-15	$6.01	$6.20	$5.87	$6.15	$6.15	138,902
2020-12-14	$5.91	$6.14	$5.81	$5.93	$5.93	137,008
2020-12-11	$5.95	$5.98	$5.70	$5.76	$5.76	112,606
2020-12-10	$5.51	$6.15	$5.51	$5.90	$5.90	319,642
2020-12-09	$5.40	$5.51	$5.37	$5.43	$5.43	100,981
2020-12-08	$5.59	$5.63	$5.20	$5.35	$5.35	392,507
2020-12-07	$5.62	$5.82	$5.60	$5.63	$5.63	190,251
2020-12-04	$5.42	$5.71	$5.42	$5.56	$5.56	128,250
2020-12-03	$5.76	$5.81	$5.35	$5.42	$5.42	115,052
2020-12-02	$5.80	$5.83	$5.61	$5.72	$5.72	105,481
2020-12-01	$5.81	$5.92	$5.72	$5.74	$5.74	97,400
2020-11-30	$6.09	$6.14	$5.66	$5.73	$5.73	166,665
2020-11-27	$5.98	$6.04	$5.86	$5.94	$5.94	65,234
2020-11-25	$6.08	$6.10	$5.93	$6.04	$6.04	111,834
2020-11-24	$5.88	$6.12	$5.82	$6.06	$6.06	213,400
2020-11-23	$5.65	$5.91	$5.53	$5.82	$5.82	198,071
2020-11-20	$5.64	$5.80	$5.53	$5.62	$5.62	129,739
2020-11-19	$5.71	$5.75	$5.51	$5.72	$5.72	95,031
2020-11-18	$5.50	$5.73	$5.46	$5.63	$5.63	115,757
2020-11-17	$5.40	$5.59	$5.36	$5.50	$5.50	161,538
2020-11-16	$5.28	$5.40	$5.21	$5.40	$5.40	189,994
2020-11-13	$5.25	$5.29	$5.15	$5.20	$5.20	136,887
2020-11-12	$5.15	$5.25	$5.09	$5.24	$5.24	160,888
2020-11-11	$5.01	$5.15	$4.94	$5.15	$5.15	87,640
2020-11-10	$5.02	$5.10	$4.81	$4.98	$4.98	171,687
2020-11-09	$4.93	$5.06	$4.83	$4.95	$4.95	252,662
2020-11-06	$4.77	$4.78	$4.56	$4.65	$4.65	34,829
2020-11-05	$4.71	$4.85	$4.64	$4.78	$4.78	75,674
2020-11-04	$4.52	$4.67	$4.28	$4.61	$4.61	64,970
2020-11-03	$4.56	$4.78	$4.52	$4.64	$4.64	96,160
2020-11-02	$4.29	$4.54	$4.16	$4.48	$4.48	89,677
2020-10-30	$4.56	$4.56	$4.05	$4.18	$4.18	321,804
2020-10-29	$4.57	$4.88	$4.20	$4.38	$4.38	276,286
2020-10-28	$4.53	$4.54	$4.39	$4.52	$4.52	165,254
2020-10-27	$4.80	$4.80	$4.62	$4.65	$4.65	98,352
2020-10-26	$4.90	$4.90	$4.70	$4.80	$4.80	55,924
2020-10-23	$4.85	$4.90	$4.75	$4.85	$4.85	54,162
2020-10-22	$4.80	$4.96	$4.72	$4.81	$4.81	85,028
2020-10-21	$4.80	$4.90	$4.54	$4.80	$4.80	71,860
2020-10-20	$4.81	$4.90	$4.64	$4.79	$4.79	113,248
2020-10-19	$4.76	$4.87	$4.52	$4.76	$4.76	56,146
2020-10-16	$4.82	$4.97	$4.70	$4.74	$4.74	64,438
2020-10-15	$4.82	$4.92	$4.70	$4.84	$4.84	86,207
2020-10-14	$4.90	$4.99	$4.63	$4.90	$4.90	172,302
2020-10-13	$4.93	$5.00	$4.80	$4.85	$4.85	70,355
2020-10-12	$4.90	$4.96	$4.80	$4.89	$4.89	86,398
2020-10-09	$5.12	$5.25	$4.78	$4.83	$4.83	101,757
2020-10-08	$5.04	$5.24	$4.90	$5.10	$5.10	87,466
2020-10-07	$4.94	$5.04	$4.84	$4.96	$4.96	92,654
2020-10-06	$4.69	$4.98	$4.63	$4.85	$4.85	102,170
2020-10-05	$4.57	$4.80	$4.50	$4.67	$4.67	138,831
2020-10-02	$4.50	$4.60	$4.50	$4.54	$4.54	64,652
2020-10-01	$4.61	$4.72	$4.50	$4.64	$4.64	92,040
2020-09-30	$4.63	$4.74	$4.46	$4.60	$4.60	109,323
2020-09-29	$4.43	$4.67	$4.38	$4.64	$4.64	137,749
2020-09-28	$4.52	$4.58	$4.41	$4.45	$4.45	102,214
2020-09-25	$4.16	$4.55	$4.16	$4.48	$4.48	142,220
2020-09-24	$4.06	$4.81	$3.96	$4.32	$4.32	345,909
2020-09-23	$4.90	$4.95	$4.13	$4.18	$4.18	291,744
2020-09-22	$4.98	$4.98	$4.65	$4.89	$4.89	192,442
2020-09-21	$4.98	$5.10	$4.76	$4.94	$4.94	214,958
2020-09-18	$5.43	$5.46	$4.60	$5.00	$5.00	480,293
2020-09-17	$5.47	$5.58	$5.27	$5.35	$5.35	120,960
2020-09-16	$5.65	$5.74	$5.47	$5.49	$5.49	78,548
2020-09-15	$5.49	$5.87	$5.49	$5.58	$5.58	143,801
2020-09-14	$5.34	$5.56	$5.28	$5.44	$5.44	81,753
2020-09-11	$5.26	$5.37	$5.11	$5.24	$5.24	71,007
2020-09-10	$5.44	$5.52	$5.25	$5.27	$5.27	89,422
2020-09-09	$5.22	$5.38	$5.12	$5.34	$5.34	86,053
2020-09-08	$5.29	$5.30	$5.11	$5.12	$5.12	174,318
2020-09-04	$5.40	$5.46	$5.01	$5.33	$5.33	169,555
2020-09-03	$5.82	$5.82	$5.22	$5.37	$5.37	187,754
2020-09-02	$5.34	$5.82	$5.28	$5.76	$5.76	198,036
2020-09-01	$5.50	$5.60	$5.26	$5.32	$5.32	132,799
2020-08-31	$5.62	$5.62	$5.32	$5.46	$5.46	204,187
2020-08-28	$5.80	$5.80	$5.43	$5.50	$5.50	134,951
2020-08-27	$5.78	$5.89	$5.70	$5.76	$5.76	160,278
2020-08-26	$5.78	$5.89	$5.55	$5.78	$5.78	239,180
2020-08-25	$5.65	$5.95	$5.64	$5.78	$5.78	214,822
2020-08-24	$5.66	$5.74	$5.42	$5.60	$5.60	248,102
2020-08-21	$5.21	$5.55	$5.14	$5.55	$5.55	265,836
2020-08-20	$5.33	$5.39	$5.23	$5.26	$5.26	109,850
2020-08-19	$5.37	$5.40	$5.27	$5.35	$5.35	119,378
2020-08-18	$5.22	$5.40	$5.11	$5.34	$5.34	124,544
2020-08-17	$5.40	$5.40	$5.20	$5.25	$5.25	82,417
2020-08-14	$5.25	$5.40	$5.09	$5.37	$5.37	117,176
2020-08-13	$5.25	$5.29	$4.92	$5.28	$5.28	70,759
2020-08-12	$5.32	$5.42	$5.20	$5.27	$5.27	184,441
2020-08-11	$5.40	$5.44	$5.18	$5.23	$5.23	213,449
2020-08-10	$5.00	$5.44	$4.96	$5.38	$5.38	265,070
2020-08-07	$5.00	$5.21	$4.93	$5.04	$5.04	198,328
2020-08-06	$5.10	$5.22	$4.82	$4.99	$4.99	331,886
2020-08-05	$4.98	$5.09	$4.79	$4.92	$4.92	171,947
2020-08-04	$4.57	$4.96	$4.55	$4.92	$4.92	355,968
2020-08-03	$4.45	$4.70	$4.37	$4.57	$4.57	198,759
2020-07-31	$4.47	$4.50	$4.15	$4.35	$4.35	143,364
2020-07-30	$4.41	$4.54	$4.41	$4.44	$4.44	152,702
2020-07-29	$4.45	$4.58	$4.42	$4.58	$4.58	115,862
2020-07-28	$4.61	$4.61	$4.45	$4.51	$4.51	113,357
2020-07-27	$4.48	$4.63	$4.42	$4.62	$4.62	144,037
2020-07-24	$4.46	$4.54	$4.41	$4.48	$4.48	167,389
2020-07-23	$4.58	$4.59	$4.38	$4.54	$4.54	167,774
2020-07-22	$4.47	$4.63	$4.47	$4.56	$4.56	54,567
2020-07-21	$4.58	$4.64	$4.44	$4.53	$4.53	132,498
2020-07-20	$4.30	$4.66	$4.21	$4.51	$4.51	315,168
2020-07-17	$4.32	$4.35	$4.20	$4.29	$4.29	144,100
2020-07-16	$4.25	$4.40	$4.21	$4.33	$4.33	171,500
2020-07-15	$4.11	$4.28	$4.10	$4.25	$4.25	326,600
2020-07-14	$4.04	$4.05	$3.87	$4.01	$4.01	183,600
2020-07-13	$4.20	$4.25	$4.03	$4.04	$4.04	417,800
2020-07-10	$3.96	$4.22	$3.86	$4.12	$4.12	372,100
2020-07-09	$4.01	$4.04	$3.86	$3.93	$3.93	256,500
2020-07-08	$3.86	$4.05	$3.86	$4.01	$4.01	203,600
2020-07-07	$4.03	$4.04	$3.86	$3.87	$3.87	167,600
2020-07-06	$4.14	$4.18	$3.91	$4.03	$4.03	183,200
2020-07-02	$3.87	$4.27	$3.82	$4.05	$4.05	340,000
2020-07-01	$3.85	$3.92	$3.71	$3.77	$3.77	331,700
2020-06-30	$3.95	$4.18	$3.83	$3.86	$3.86	345,800
2020-06-29	$3.85	$4.15	$3.73	$3.94	$3.94	527,700
2020-06-26	$4.36	$4.36	$3.79	$3.93	$3.93	4,071,170
2020-06-25	$4.25	$4.60	$4.15	$4.37	$4.37	782,185
2020-06-24	$4.48	$4.86	$4.38	$4.81	$4.81	505,645
2020-06-23	$4.88	$4.88	$4.30	$4.40	$4.40	634,841
2020-06-22	$4.82	$4.87	$4.50	$4.80	$4.80	331,159
2020-06-19	$4.90	$5.06	$4.66	$4.74	$4.74	1,713,100
2020-06-18	$4.49	$4.88	$4.49	$4.82	$4.82	591,491
2020-06-17	$4.31	$4.74	$4.16	$4.59	$4.59	475,546
2020-06-16	$4.70	$4.75	$4.17	$4.20	$4.20	274,569
2020-06-15	$4.09	$4.70	$4.05	$4.53	$4.53	579,421
2020-06-12	$4.17	$4.37	$4.04	$4.11	$4.11	219,682
2020-06-11	$4.11	$4.19	$3.87	$3.98	$3.98	355,030
2020-06-10	$4.73	$4.74	$4.28	$4.30	$4.30	313,663
2020-06-09	$4.61	$4.99	$4.50	$4.68	$4.68	354,658
2020-06-08	$4.50	$4.80	$4.41	$4.69	$4.69	383,386
2020-06-05	$4.11	$4.46	$4.01	$4.39	$4.39	400,340
2020-06-04	$4.13	$4.24	$3.95	$3.98	$3.98	230,761
2020-06-03	$3.95	$4.22	$3.92	$4.18	$4.18	317,766
2020-06-02	$3.90	$4.07	$3.80	$3.87	$3.87	212,882
2020-06-01	$3.64	$3.90	$3.60	$3.84	$3.84	237,323
2020-05-29	$3.90	$3.90	$3.59	$3.60	$3.60	311,717
2020-05-28	$4.00	$4.02	$3.90	$3.92	$3.92	178,676
2020-05-27	$4.10	$4.15	$3.96	$4.06	$4.06	226,531
2020-05-26	$4.10	$4.20	$3.98	$3.98	$3.98	250,183
2020-05-22	$4.11	$4.19	$3.90	$3.95	$3.95	220,911
2020-05-21	$3.90	$4.15	$3.85	$4.06	$4.06	213,524
2020-05-20	$3.74	$4.09	$3.61	$3.91	$3.91	269,400
2020-05-19	$3.70	$3.79	$3.55	$3.66	$3.66	184,100
2020-05-18	$3.48	$3.74	$3.42	$3.70	$3.70	463,318
2020-05-15	$3.46	$3.54	$3.17	$3.34	$3.34	179,077
2020-05-14	$3.30	$3.40	$2.95	$3.35	$3.35	295,779
2020-05-13	$3.75	$3.81	$3.23	$3.24	$3.24	359,100
2020-05-12	$3.99	$4.07	$3.69	$3.72	$3.72	243,515
2020-05-11	$4.24	$4.34	$3.94	$3.97	$3.97	193,808
2020-05-08	$3.95	$4.48	$3.86	$4.34	$4.34	621,187
2020-05-07	$3.85	$4.15	$3.85	$3.90	$3.90	255,687
2020-05-06	$4.22	$4.27	$3.83	$3.83	$3.83	253,861
2020-05-05	$4.22	$4.45	$4.15	$4.23	$4.23	195,469
2020-05-04	$4.03	$4.28	$4.03	$4.15	$4.15	112,900
2020-05-01	$4.42	$4.50	$3.96	$4.11	$4.11	217,378
2020-04-30	$4.21	$4.50	$4.08	$4.50	$4.50	306,685
2020-04-29	$4.00	$4.25	$3.95	$4.19	$4.19	194,909
2020-04-28	$4.05	$4.10	$3.90	$3.95	$3.95	184,432
2020-04-27	$4.20	$4.24	$3.91	$4.00	$4.00	152,988
2020-04-24	$4.20	$4.23	$3.80	$4.00	$4.00	284,720
2020-04-23	$4.14	$4.51	$4.14	$4.25	$4.25	319,870
2020-04-22	$3.91	$4.24	$3.88	$4.12	$4.12	287,009
2020-04-21	$3.90	$3.90	$3.75	$3.85	$3.85	157,047
2020-04-20	$3.77	$3.96	$3.70	$3.90	$3.90	159,719
2020-04-17	$4.00	$4.10	$3.70	$3.80	$3.80	120,528
2020-04-16	$3.83	$4.22	$3.65	$3.93	$3.93	142,909
2020-04-15	$3.70	$3.85	$3.50	$3.82	$3.82	159,345
2020-04-14	$3.69	$3.85	$3.60	$3.79	$3.79	330,289
2020-04-13	$3.60	$3.74	$3.50	$3.60	$3.60	265,831
2020-04-09	$3.56	$3.79	$3.34	$3.70	$3.70	324,637
2020-04-08	$3.09	$3.45	$2.96	$3.39	$3.39	263,715
2020-04-07	$2.73	$3.06	$2.73	$2.99	$2.99	294,702
2020-04-06	$2.75	$2.97	$2.59	$2.67	$2.67	588,128
2020-04-03	$3.00	$3.19	$2.73	$2.88	$2.88	309,706
2020-04-02	$3.01	$3.15	$2.91	$3.00	$3.00	165,957
2020-04-01	$2.85	$3.32	$2.85	$3.00	$3.00	190,958
2020-03-31	$3.08	$3.24	$2.83	$2.95	$2.95	357,135
2020-03-30	$3.33	$3.33	$2.85	$3.13	$3.13	212,172
2020-03-27	$2.99	$3.08	$2.73	$2.85	$2.85	207,948
2020-03-26	$2.93	$3.30	$2.89	$3.06	$3.06	404,175
2020-03-25	$2.87	$3.00	$2.43	$2.88	$2.88	333,418
2020-03-24	$2.52	$2.76	$2.40	$2.73	$2.73	342,759
2020-03-23	$2.03	$2.30	$1.89	$2.25	$2.25	278,944
2020-03-20	$2.15	$2.32	$2.00	$2.06	$2.06	444,570
2020-03-19	$1.53	$2.79	$1.51	$2.00	$2.00	594,021
2020-03-18	$2.11	$2.16	$1.26	$1.48	$1.48	748,772
2020-03-17	$2.32	$2.44	$2.11	$2.22	$2.22	428,770
2020-03-16	$2.49	$2.85	$2.18	$2.25	$2.25	1,268,971
2020-03-13	$2.81	$3.26	$2.40	$3.15	$3.15	834,247
2020-03-12	$3.07	$3.15	$2.66	$2.68	$2.68	629,478
2020-03-11	$3.61	$3.63	$3.10	$3.41	$3.41	1,385,207
2020-03-10	$4.13	$4.29	$3.56	$3.75	$3.75	858,321
2020-03-09	$4.27	$4.40	$3.85	$4.03	$4.03	568,984
2020-03-06	$4.77	$5.13	$4.52	$4.78	$4.78	138,097
2020-03-05	$5.17	$5.41	$4.85	$4.86	$4.86	130,887
2020-03-04	$5.50	$5.50	$5.10	$5.31	$5.31	111,569
2020-03-03	$5.31	$5.40	$5.16	$5.30	$5.30	100,590
2020-03-02	$5.11	$5.45	$5.04	$5.25	$5.25	229,139
2020-02-28	$5.24	$5.43	$5.01	$5.21	$5.21	178,275
2020-02-27	$4.99	$5.50	$4.85	$5.32	$5.32	244,310
2020-02-26	$5.06	$5.29	$4.80	$5.01	$5.01	400,175
2020-02-25	$5.27	$5.40	$5.09	$5.10	$5.10	126,032
2020-02-24	$5.56	$5.56	$5.20	$5.29	$5.29	144,345
2020-02-21	$5.69	$5.75	$5.55	$5.56	$5.56	224,076
2020-02-20	$5.28	$5.85	$5.25	$5.72	$5.72	197,000
2020-02-19	$5.55	$5.57	$5.28	$5.32	$5.32	260,498
2020-02-18	$5.80	$5.80	$5.56	$5.57	$5.57	230,002
2020-02-14	$5.95	$6.05	$5.77	$5.84	$5.84	133,021
2020-02-13	$6.19	$6.28	$5.99	$5.99	$5.99	153,840
2020-02-12	$6.45	$6.48	$6.14	$6.24	$6.24	244,786
2020-02-11	$6.54	$6.56	$6.25	$6.43	$6.43	267,167
2020-02-10	$6.50	$6.58	$6.31	$6.53	$6.53	150,372
2020-02-07	$6.49	$6.59	$6.39	$6.52	$6.52	137,663
2020-02-06	$6.50	$6.67	$6.50	$6.55	$6.55	107,788
2020-02-05	$6.66	$6.70	$6.50	$6.58	$6.58	87,460
2020-02-04	$6.73	$6.73	$6.50	$6.60	$6.60	301,287
2020-02-03	$7.15	$7.15	$6.50	$6.54	$6.54	118,011
2020-01-31	$7.05	$7.05	$6.78	$6.90	$6.90	138,442
2020-01-30	$7.61	$7.61	$6.25	$7.01	$7.01	1,015,513
2020-01-29	$8.34	$8.52	$8.34	$8.35	$8.35	412,120
2020-01-28	$8.20	$8.47	$8.01	$8.35	$8.35	467,624
2020-01-27	$7.97	$8.30	$7.69	$8.25	$8.25	453,267
2020-01-24	$7.99	$8.22	$7.95	$8.12	$8.12	268,978
2020-01-23	$7.65	$8.05	$7.65	$8.04	$8.04	748,128
2020-01-22	$7.66	$8.00	$7.45	$7.50	$7.50	723,170
2020-01-21	$7.55	$7.80	$7.20	$7.74	$7.74	151,779
2020-01-17	$7.26	$8.04	$7.15	$7.60	$7.60	351,654
2020-01-16	$6.70	$7.40	$6.70	$7.36	$7.36	72,631
2020-01-15	$7.05	$7.30	$6.96	$7.25	$7.25	158,549
2020-01-14	$6.85	$7.10	$6.85	$7.05	$7.05	193,619
2020-01-13	$7.22	$7.24	$6.70	$6.84	$6.84	84,393
2020-01-10	$7.24	$7.25	$7.00	$7.24	$7.24	85,941
2020-01-09	$7.17	$7.25	$6.90	$7.20	$7.20	20,406
2020-01-08	$7.17	$7.30	$6.41	$7.10	$7.10	108,012
2020-01-07	$7.17	$7.34	$7.17	$7.25	$7.25	70,775
2020-01-06	$7.12	$7.38	$7.12	$7.25	$7.25	54,238
2020-01-03	$7.06	$7.23	$7.06	$7.15	$7.15	20,024
2020-01-02	$7.42	$7.44	$7.21	$7.21	$7.21	62,305
2019-12-31	$7.24	$7.42	$7.20	$7.42	$7.42	56,523
2019-12-30	$7.35	$7.40	$6.15	$7.20	$7.20	112,522
2019-12-27	$7.37	$7.37	$7.20	$7.35	$7.35	62,721
2019-12-26	$7.15	$7.30	$7.12	$7.30	$7.30	93,523
2019-12-24	$6.91	$7.15	$6.90	$7.15	$7.15	125,459
2019-12-23	$6.22	$7.03	$6.22	$7.01	$7.01	222,500
2019-12-20	$6.32	$6.43	$6.12	$6.40	$6.40	48,595
2019-12-19	$6.21	$6.45	$6.21	$6.35	$6.35	6,191
2019-12-18	$6.29	$6.50	$6.05	$6.23	$6.23	296,902
2019-12-17	$6.50	$6.50	$6.31	$6.31	$6.31	44,611
2019-12-16	$6.30	$6.47	$6.30	$6.47	$6.47	102,388
2019-12-13	$6.00	$6.27	$5.98	$6.25	$6.25	217,576
2019-12-12	$5.85	$6.13	$5.85	$6.06	$6.06	178,405
2019-12-11	$5.80	$5.95	$5.80	$5.90	$5.90	27,161
2019-12-10	$5.75	$5.97	$5.64	$5.95	$5.95	576,284
2019-12-09	$5.74	$5.75	$5.70	$5.75	$5.75	7,560
2019-12-06	$5.55	$5.75	$5.44	$5.75	$5.75	67,527
2019-12-05	$5.75	$5.75	$5.42	$5.53	$5.53	69,562
2019-12-04	$5.73	$5.75	$5.50	$5.75	$5.75	4,907
2019-12-03	$5.64	$5.80	$5.52	$5.80	$5.80	985,145
2019-12-02	$5.85	$5.85	$5.64	$5.64	$5.64	7,608
2019-11-29	$5.55	$5.94	$5.45	$5.80	$5.80	39,517
2019-11-27	$5.80	$5.80	$5.70	$5.75	$5.75	33,213
2019-11-26	$5.74	$5.83	$5.60	$5.83	$5.83	56,938
2019-11-25	$5.50	$5.75	$5.35	$5.70	$5.70	34,181
2019-11-22	$5.61	$5.61	$5.40	$5.50	$5.50	28,917
2019-11-21	$5.61	$5.75	$5.56	$5.58	$5.58	40,584
2019-11-20	$5.85	$5.85	$5.61	$5.61	$5.61	17,199
2019-11-19	$5.75	$5.88	$5.64	$5.87	$5.87	21,707
2019-11-18	$5.88	$5.90	$5.64	$5.90	$5.90	129,363
2019-11-15	$5.83	$5.86	$5.78	$5.85	$5.85	52,734
2019-11-14	$5.77	$5.86	$5.73	$5.82	$5.82	32,562
2019-11-13	$5.83	$5.99	$5.76	$5.80	$5.80	15,326
2019-11-12	$5.67	$5.93	$5.60	$5.83	$5.83	38,767
2019-11-11	$5.70	$5.96	$5.14	$5.86	$5.86	80,750
2019-11-08	$6.09	$6.10	$5.64	$6.00	$6.00	185,293
2019-11-07	$6.10	$6.20	$6.05	$6.12	$6.12	19,099
2019-11-06	$6.29	$6.45	$5.96	$6.10	$6.10	184,419
2019-11-05	$6.05	$6.28	$6.01	$6.20	$6.20	78,006
2019-11-04	$6.00	$6.14	$6.00	$6.08	$6.08	37,282
2019-11-01	$6.04	$6.15	$5.95	$6.00	$6.00	41,666
2019-10-31	$6.00	$6.10	$6.00	$6.06	$6.06	33,361
2019-10-30	$6.07	$6.10	$5.89	$6.00	$6.00	56,287
2019-10-29	$6.00	$6.09	$5.81	$6.07	$6.07	11,980
2019-10-28	$6.00	$6.05	$5.93	$6.05	$6.05	36,523
2019-10-25	$5.97	$6.02	$5.81	$6.00	$6.00	62,136
2019-10-24	$5.99	$6.01	$5.81	$5.97	$5.97	18,305
2019-10-23	$6.01	$6.01	$5.82	$5.98	$5.98	24,524
2019-10-22	$5.94	$6.09	$5.86	$6.01	$6.01	120,409
2019-10-21	$5.80	$5.99	$5.75	$5.94	$5.94	30,445
2019-10-18	$6.00	$6.00	$5.75	$5.93	$5.93	23,251
2019-10-17	$5.95	$6.04	$5.80	$6.04	$6.04	93,585
2019-10-16	$5.75	$5.96	$5.70	$5.95	$5.95	90,160
2019-10-15	$5.61	$5.75	$5.61	$5.74	$5.74	22,220
2019-10-14	$5.40	$5.74	$5.40	$5.61	$5.61	9,274
2019-10-11	$5.60	$5.62	$5.28	$5.60	$5.60	17,541
2019-10-10	$5.69	$5.69	$5.54	$5.65	$5.65	12,873
2019-10-09	$5.60	$5.69	$5.55	$5.60	$5.60	3,728
2019-10-08	$5.58	$5.61	$5.51	$5.55	$5.55	20,123
2019-10-07	$5.21	$5.69	$5.06	$5.69	$5.69	38,668
2019-10-04	$5.30	$5.41	$5.15	$5.30	$5.30	92,672
2019-10-03	$5.44	$5.48	$5.30	$5.31	$5.31	56,731
2019-10-02	$5.59	$5.70	$5.31	$5.48	$5.48	12,245
2019-10-01	$5.70	$5.74	$5.45	$5.45	$5.45	28,613
2019-09-30	$5.59	$5.75	$5.50	$5.70	$5.70	72,100
2019-09-27	$5.88	$5.99	$5.60	$5.65	$5.65	39,640
2019-09-26	$6.02	$6.05	$5.85	$5.88	$5.88	17,978
2019-09-25	$6.17	$6.17	$5.85	$6.05	$6.05	21,152
2019-09-24	$6.20	$6.23	$6.00	$6.17	$6.17	57,088
2019-09-23	$6.23	$6.24	$6.10	$6.10	$6.10	37,457
2019-09-20	$6.08	$6.22	$6.08	$6.20	$6.20	17,706
2019-09-19	$6.10	$6.25	$6.10	$6.12	$6.12	13,605
2019-09-18	$6.18	$6.25	$6.11	$6.21	$6.21	17,844
2019-09-17	$6.19	$6.26	$6.08	$6.21	$6.21	32,001
2019-09-16	$6.04	$6.28	$6.02	$6.26	$6.26	27,653
2019-09-13	$6.03	$6.25	$6.02	$6.19	$6.19	36,238
2019-09-12	$6.16	$6.25	$6.10	$6.10	$6.10	32,376
2019-09-11	$5.99	$6.24	$5.92	$6.17	$6.17	156,103
2019-09-10	$5.95	$6.02	$5.95	$6.00	$6.00	100,660
2019-09-09	$5.92	$5.98	$5.87	$5.95	$5.95	24,321
2019-09-06	$5.92	$6.00	$5.86	$5.92	$5.92	19,035
2019-09-05	$6.01	$6.08	$5.87	$6.00	$6.00	135,586
2019-09-04	$5.95	$6.19	$5.89	$6.16	$6.16	119,659
2019-09-03	$5.99	$5.99	$5.77	$5.95	$5.95	45,851
2019-08-30	$6.00	$6.04	$5.90	$5.99	$5.99	32,732
2019-08-29	$5.88	$6.05	$5.88	$5.96	$5.96	89,196
2019-08-28	$5.70	$5.98	$5.62	$5.84	$5.84	47,303
2019-08-27	$5.88	$5.95	$5.61	$5.80	$5.80	52,354
2019-08-26	$5.74	$6.00	$5.74	$5.94	$5.94	38,843
2019-08-23	$6.09	$6.09	$5.91	$5.96	$5.96	95,157
2019-08-22	$5.85	$6.10	$5.85	$6.00	$6.00	159,401
2019-08-21	$5.84	$6.14	$5.70	$5.97	$5.97	132,818
2019-08-20	$5.55	$5.85	$5.55	$5.80	$5.80	88,399
2019-08-19	$5.88	$5.88	$5.41	$5.70	$5.70	102,821
2019-08-16	$5.70	$5.90	$5.59	$5.90	$5.90	60,662
2019-08-15	$5.38	$5.72	$5.38	$5.61	$5.61	131,392
2019-08-14	$5.65	$5.65	$5.31	$5.40	$5.40	260,452
2019-08-13	$5.05	$5.67	$5.01	$5.67	$5.67	521,581
2019-08-12	$5.05	$5.10	$4.95	$4.98	$4.98	298,436
2019-08-09	$4.92	$5.17	$4.92	$5.09	$5.09	456,188
2019-08-08	$4.95	$5.02	$4.70	$4.99	$4.99	164,291
2019-08-07	$4.06	$5.22	$4.05	$5.00	$5.00	1,584,746
2019-08-06	$3.40	$3.82	$3.40	$3.69	$3.69	169,627
2019-08-05	$3.25	$3.72	$3.25	$3.55	$3.55	200,269
2019-08-02	$3.20	$3.20	$3.10	$3.20	$3.20	10,481
2019-08-01	$3.18	$3.29	$3.18	$3.21	$3.21	25,971
2019-07-31	$3.16	$3.29	$3.10	$3.20	$3.20	55,868
2019-07-30	$3.22	$3.25	$3.15	$3.16	$3.16	35,269
2019-07-29	$3.28	$3.33	$3.07	$3.16	$3.16	33,390
2019-07-26	$2.99	$3.33	$2.99	$3.18	$3.18	40,713
2019-07-25	$3.03	$3.29	$2.98	$3.23	$3.23	38,339
2019-07-24	$2.99	$3.19	$2.99	$3.04	$3.04	18,012
2019-07-23	$3.03	$3.09	$2.96	$2.96	$2.96	14,308
2019-07-22	$3.06	$3.06	$2.90	$3.00	$3.00	17,588
2019-07-19	$3.19	$3.21	$3.07	$3.13	$3.13	9,679
2019-07-18	$3.05	$3.44	$3.05	$3.21	$3.21	77,555
2019-07-17	$3.20	$3.25	$3.19	$3.19	$3.19	85,283
2019-07-16	$3.05	$3.20	$3.00	$3.17	$3.17	46,879
2019-07-15	$2.95	$3.06	$2.95	$3.02	$3.02	62,070
2019-07-12	$2.90	$3.06	$2.88	$2.95	$2.95	107,530
2019-07-11	$2.81	$2.95	$2.81	$2.90	$2.90	45,015
2019-07-10	$2.75	$2.82	$2.74	$2.82	$2.82	46,313
2019-07-09	$2.70	$2.78	$2.60	$2.75	$2.75	21,126
2019-07-08	$2.61	$2.70	$2.61	$2.70	$2.70	28,850
2019-07-05	$2.70	$2.78	$2.62	$2.63	$2.63	24,968
2019-07-03	$2.64	$2.79	$2.60	$2.79	$2.79	15,147
2019-07-02	$2.70	$2.70	$2.60	$2.64	$2.64	14,250
2019-07-01	$2.65	$2.80	$2.64	$2.64	$2.64	12,915
2019-06-28	$2.78	$2.78	$2.65	$2.65	$2.65	7,589
2019-06-27	$2.70	$2.80	$2.66	$2.71	$2.71	39,584
2019-06-26	$2.70	$2.77	$2.70	$2.77	$2.77	36,294
2019-06-25	$2.66	$2.70	$2.61	$2.69	$2.69	1,160,695
2019-06-24	$2.70	$2.70	$2.65	$2.66	$2.66	4,788
2019-06-21	$2.70	$2.70	$2.67	$2.70	$2.70	6,300
2019-06-20	$2.70	$2.71	$2.66	$2.70	$2.70	66,947
2019-06-19	$2.65	$2.67	$2.65	$2.67	$2.67	4,307
2019-06-18	$2.70	$2.70	$2.64	$2.65	$2.65	36,491
2019-06-17	$2.70	$2.70	$2.56	$2.67	$2.67	52,201
2019-06-14	$2.80	$2.81	$2.65	$2.65	$2.65	13,129
2019-06-13	$2.74	$2.80	$2.65	$2.65	$2.65	8,171
2019-06-12	$2.82	$2.82	$2.72	$2.76	$2.76	21,547
2019-06-11	$2.76	$2.85	$2.72	$2.76	$2.76	22,991
2019-06-10	$2.70	$2.81	$2.68	$2.81	$2.81	21,835
2019-06-07	$2.72	$2.80	$2.66	$2.80	$2.80	14,837
2019-06-06	$2.77	$2.77	$2.63	$2.75	$2.75	10,104
2019-06-05	$2.75	$2.81	$2.75	$2.77	$2.77	115,026
2019-06-04	$2.75	$2.80	$2.65	$2.75	$2.75	123,841
2019-06-03	$2.65	$2.80	$2.53	$2.80	$2.80	416,737
2019-05-31	$2.75	$2.75	$2.63	$2.68	$2.68	14,935
2019-05-30	$2.67	$2.80	$2.67	$2.80	$2.80	48,431
2019-05-29	$2.77	$2.77	$2.64	$2.67	$2.67	30,681
2019-05-28	$2.72	$2.80	$2.70	$2.80	$2.80	36,655
2019-05-24	$2.77	$2.79	$2.71	$2.79	$2.79	14,797
2019-05-23	$2.74	$2.80	$2.66	$2.80	$2.80	41,874
2019-05-22	$2.75	$2.80	$2.67	$2.78	$2.78	121,022
2019-05-21	$2.75	$2.85	$2.74	$2.80	$2.80	64,596
2019-05-20	$2.65	$2.85	$2.65	$2.79	$2.79	8,572
2019-05-17	$2.74	$2.80	$2.70	$2.80	$2.80	22,896
2019-05-16	$2.67	$2.79	$2.67	$2.75	$2.75	8,606
2019-05-15	$2.64	$2.70	$2.64	$2.69	$2.69	14,675
2019-05-14	$2.65	$2.73	$2.65	$2.73	$2.73	11,958
2019-05-13	$2.73	$2.75	$2.65	$2.65	$2.65	59,275
2019-05-10	$2.75	$2.75	$2.70	$2.75	$2.75	16,775
2019-05-09	$2.79	$2.80	$2.70	$2.73	$2.73	38,786
2019-05-08	$2.71	$2.75	$2.70	$2.75	$2.75	22,493
2019-05-07	$2.65	$2.75	$2.65	$2.70	$2.70	244,321
2019-05-06	$2.74	$2.75	$2.65	$2.70	$2.70	50,566
2019-05-03	$2.79	$2.85	$2.75	$2.75	$2.75	54,102
2019-05-02	$2.75	$2.86	$2.70	$2.80	$2.80	23,411
2019-05-01	$2.60	$2.91	$2.60	$2.75	$2.75	244,562
2019-04-30	$2.50	$2.70	$2.50	$2.67	$2.67	45,091
2019-04-29	$2.50	$2.52	$2.35	$2.52	$2.52	13,419
2019-04-26	$2.49	$2.54	$2.45	$2.52	$2.52	39,610
2019-04-25	$2.50	$2.53	$2.50	$2.51	$2.51	14,286
2019-04-24	$2.50	$2.53	$2.49	$2.50	$2.50	15,312
2019-04-23	$2.45	$2.52	$2.40	$2.51	$2.51	156,601
2019-04-22	$2.43	$2.47	$2.39	$2.47	$2.47	13,038
2019-04-18	$2.46	$2.47	$2.40	$2.46	$2.46	15,631
2019-04-17	$2.50	$2.50	$2.31	$2.45	$2.45	22,110
2019-04-16	$2.41	$2.46	$2.30	$2.42	$2.42	55,110
2019-04-15	$2.51	$2.52	$2.40	$2.43	$2.43	35,044
2019-04-12	$2.48	$2.52	$2.46	$2.51	$2.51	21,827
2019-04-11	$2.51	$2.53	$2.31	$2.53	$2.53	19,228
2019-04-10	$2.52	$2.54	$2.51	$2.54	$2.54	25,476
2019-04-09	$2.51	$2.52	$2.51	$2.51	$2.51	14,196
2019-04-08	$2.39	$2.55	$2.35	$2.50	$2.50	65,328
2019-04-05	$2.32	$2.50	$2.31	$2.50	$2.50	9,444
2019-04-04	$2.39	$2.49	$2.29	$2.35	$2.35	100,255
2019-04-03	$2.35	$2.36	$2.30	$2.36	$2.36	15,978
2019-04-02	$2.38	$2.45	$2.29	$2.31	$2.31	126,481
2019-04-01	$2.38	$2.43	$2.35	$2.35	$2.35	16,379
2019-03-29	$2.43	$2.44	$2.38	$2.38	$2.38	15,439
2019-03-28	$2.39	$2.43	$2.36	$2.39	$2.39	7,613
2019-03-27	$2.51	$2.51	$2.39	$2.44	$2.44	14,618
2019-03-26	$2.41	$2.45	$2.40	$2.43	$2.43	21,535
2019-03-25	$2.40	$2.45	$2.39	$2.45	$2.45	37,406
2019-03-22	$2.40	$2.44	$2.39	$2.40	$2.40	18,787
2019-03-21	$2.41	$2.44	$2.38	$2.41	$2.41	42,309
2019-03-20	$2.41	$2.47	$2.41	$2.44	$2.44	9,707
2019-03-19	$2.42	$2.45	$2.30	$2.45	$2.45	34,549
2019-03-18	$2.48	$2.50	$2.39	$2.45	$2.45	48,372
2019-03-15	$2.45	$2.50	$2.44	$2.50	$2.50	78,027
2019-03-14	$2.35	$2.47	$2.35	$2.45	$2.45	26,680
2019-03-13	$2.37	$2.43	$2.30	$2.38	$2.38	31,435
2019-03-12	$2.40	$2.44	$2.37	$2.41	$2.41	21,819
2019-03-11	$2.45	$2.50	$2.30	$2.47	$2.47	25,756
2019-03-08	$2.47	$2.49	$2.38	$2.44	$2.44	20,583
2019-03-07	$2.47	$2.50	$2.38	$2.49	$2.49	112,176
2019-03-06	$2.45	$2.48	$2.40	$2.48	$2.48	12,121
2019-03-05	$2.42	$2.50	$2.40	$2.49	$2.49	25,243
2019-03-04	$2.44	$2.45	$2.40	$2.45	$2.45	14,280
2019-03-01	$2.45	$2.46	$2.40	$2.45	$2.45	18,107
2019-02-28	$2.45	$2.48	$2.30	$2.39	$2.39	81,574
2019-02-27	$2.48	$2.49	$2.45	$2.45	$2.45	79,641
2019-02-26	$2.53	$2.53	$2.48	$2.48	$2.48	31,305
2019-02-25	$2.40	$2.56	$2.40	$2.49	$2.49	49,048
2019-02-22	$2.49	$2.65	$2.48	$2.52	$2.52	76,422
2019-02-21	$2.50	$2.58	$2.50	$2.55	$2.55	41,064
2019-02-20	$2.51	$2.60	$2.34	$2.52	$2.52	135,107
2019-02-19	$2.51	$2.65	$2.51	$2.60	$2.60	73,535
2019-02-15	$2.60	$2.65	$2.51	$2.65	$2.65	49,264
2019-02-14	$2.48	$2.70	$2.48	$2.65	$2.65	226,095
2019-02-13	$2.52	$2.70	$2.47	$2.58	$2.58	1,661,593
2019-02-12	$2.45	$2.55	$2.45	$2.51	$2.51	125,610
2019-02-11	$2.52	$2.60	$2.38	$2.50	$2.50	118,477
2019-02-08	$2.36	$2.53	$2.33	$2.52	$2.52	125,930
2019-02-07	$2.32	$2.39	$2.32	$2.39	$2.39	62,353
2019-02-06	$2.26	$2.36	$2.25	$2.35	$2.35	93,314
2019-02-05	$2.25	$2.28	$2.25	$2.28	$2.28	43,057
2019-02-04	$2.19	$2.28	$2.19	$2.25	$2.25	46,600
2019-02-01	$2.26	$2.39	$2.24	$2.25	$2.25	262,797
2019-01-31	$2.21	$2.26	$2.21	$2.26	$2.26	6,222
2019-01-30	$2.19	$2.26	$2.19	$2.26	$2.26	40,181
2019-01-29	$2.29	$2.35	$2.14	$2.23	$2.23	41,863
2019-01-28	$2.14	$2.36	$1.95	$2.30	$2.30	495,559
2019-01-25	$2.11	$2.16	$2.11	$2.15	$2.15	270,294
2019-01-24	$2.10	$2.17	$2.03	$2.13	$2.13	182,845
2019-01-23	$1.97	$2.16	$1.97	$2.10	$2.10	405,800
2019-01-22	$1.77	$2.00	$1.75	$1.97	$1.97	559,772
2019-01-18	$1.47	$1.92	$1.42	$1.81	$1.81	779,744
2019-01-17	$1.59	$1.64	$1.40	$1.40	$1.40	3,168,645
2019-01-16	$1.51	$1.70	$1.51	$1.60	$1.60	1,441,250
2019-01-15	$1.40	$1.75	$1.40	$1.51	$1.51	1,309,800
2019-01-14	$1.62	$1.79	$1.60	$1.62	$1.62	336,723
2019-01-11	$1.61	$1.64	$1.56	$1.60	$1.60	211,702
2019-01-10	$1.68	$1.70	$1.56	$1.61	$1.61	266,883
2019-01-09	$1.58	$1.70	$1.57	$1.68	$1.68	773,912
2019-01-08	$1.60	$1.63	$1.55	$1.57	$1.57	277,363
2019-01-07	$1.73	$1.75	$1.58	$1.60	$1.60	279,124
2019-01-04	$1.90	$1.90	$1.72	$1.72	$1.72	235,695
2019-01-03	$1.93	$1.93	$1.80	$1.81	$1.81	162,604
2019-01-02	$1.95	$2.22	$1.91	$1.96	$1.96	476,216
2018-12-31	$2.07	$2.10	$1.83	$2.00	$2.00	838,006
2018-12-28	$2.10	$2.25	$1.87	$2.04	$2.04	4,197,972
2018-12-27	$1.20	$1.53	$1.16	$1.50	$1.50	1,863,313
2018-12-26	$1.32	$1.38	$1.05	$1.21	$1.21	886,971
2018-12-24	$1.40	$1.42	$1.31	$1.33	$1.33	313,689
2018-12-21	$1.48	$1.54	$1.40	$1.42	$1.42	340,909
2018-12-20	$1.59	$1.65	$1.47	$1.48	$1.48	504,484
2018-12-19	$1.71	$1.72	$1.58	$1.61	$1.61	489,898
2018-12-18	$1.79	$1.85	$1.68	$1.72	$1.72	316,035
2018-12-17	$1.97	$1.99	$1.76	$1.77	$1.77	714,045
2018-12-14	$2.20	$2.22	$1.98	$1.99	$1.99	666,088
2018-12-13	$2.41	$2.45	$2.13	$2.20	$2.20	391,956
2018-12-12	$2.38	$2.43	$2.32	$2.41	$2.41	234,772
2018-12-11	$2.14	$2.40	$2.14	$2.35	$2.35	231,587
2018-12-10	$2.18	$2.20	$2.10	$2.11	$2.11	292,525
2018-12-07	$2.28	$2.36	$2.17	$2.18	$2.18	119,633
2018-12-06	$2.25	$2.42	$2.22	$2.30	$2.30	506,112
2018-12-04	$2.35	$2.37	$2.23	$2.26	$2.26	254,658
2018-12-03	$2.44	$2.50	$2.36	$2.38	$2.38	251,453
2018-11-30	$2.40	$2.45	$2.30	$2.39	$2.39	262,597
2018-11-29	$2.43	$2.45	$2.15	$2.40	$2.40	315,121
2018-11-28	$2.47	$2.53	$2.37	$2.46	$2.46	217,898
2018-11-27	$2.59	$2.61	$2.47	$2.48	$2.48	89,669
2018-11-26	$2.29	$2.75	$2.26	$2.58	$2.58	536,740
2018-11-23	$2.25	$2.38	$2.20	$2.27	$2.27	47,557
2018-11-21	$2.41	$2.41	$2.16	$2.28	$2.28	257,155
2018-11-20	$2.50	$2.50	$2.32	$2.40	$2.40	280,845
2018-11-19	$2.59	$2.65	$2.46	$2.50	$2.50	216,327
2018-11-16	$2.90	$3.05	$2.58	$2.62	$2.62	380,305
2018-11-15	$2.75	$2.99	$2.68	$2.97	$2.97	402,536
2018-11-14	$2.52	$2.71	$2.49	$2.71	$2.71	331,039
2018-11-13	$2.76	$2.83	$2.41	$2.49	$2.49	235,361
2018-11-12	$2.75	$2.84	$2.67	$2.76	$2.76	224,667
2018-11-09	$2.64	$2.87	$2.62	$2.85	$2.85	414,522
2018-11-08	$2.33	$2.69	$2.30	$2.67	$2.67	473,211
2018-11-07	$2.31	$2.35	$2.27	$2.30	$2.30	148,380
2018-11-06	$2.34	$2.37	$2.23	$2.30	$2.30	214,484
2018-11-05	$2.35	$2.50	$2.29	$2.33	$2.33	280,758
2018-11-02	$2.27	$2.35	$2.24	$2.31	$2.31	582,203
2018-11-01	$2.30	$2.38	$2.22	$2.28	$2.28	391,415
2018-10-31	$2.39	$2.49	$2.15	$2.30	$2.30	212,358
2018-10-30	$2.44	$2.44	$2.30	$2.39	$2.39	249,565
2018-10-29	$2.51	$2.51	$2.39	$2.42	$2.42	83,630
2018-10-26	$2.45	$2.52	$2.42	$2.50	$2.50	81,890
2018-10-25	$2.41	$2.53	$2.40	$2.46	$2.46	79,060
2018-10-24	$2.42	$2.45	$2.34	$2.41	$2.41	120,299
2018-10-23	$2.40	$2.51	$2.39	$2.44	$2.44	204,070
2018-10-22	$2.50	$2.61	$2.40	$2.45	$2.45	151,275
2018-10-19	$2.55	$2.55	$2.45	$2.50	$2.50	149,615
2018-10-18	$2.55	$2.56	$2.45	$2.56	$2.56	107,205
2018-10-17	$2.65	$2.67	$2.53	$2.58	$2.58	165,344
2018-10-16	$2.67	$2.73	$2.55	$2.69	$2.69	449,429
2018-10-15	$2.54	$2.71	$2.54	$2.64	$2.64	350,636
2018-10-12	$2.65	$2.67	$2.46	$2.57	$2.57	251,739
2018-10-11	$2.65	$2.65	$2.44	$2.59	$2.59	207,108
2018-10-10	$2.46	$2.68	$2.46	$2.65	$2.65	284,613
2018-10-09	$2.31	$2.51	$2.29	$2.47	$2.47	194,228
2018-10-08	$2.25	$2.33	$2.25	$2.33	$2.33	60,782
2018-10-05	$2.26	$2.28	$2.22	$2.25	$2.25	79,945
2018-10-04	$2.19	$2.28	$2.12	$2.25	$2.25	217,294
2018-10-03	$2.16	$2.21	$2.10	$2.19	$2.19	154,748
2018-10-02	$2.21	$2.28	$2.16	$2.16	$2.16	77,189
2018-10-01	$2.41	$2.41	$2.20	$2.21	$2.21	103,035
2018-09-28	$2.33	$2.41	$2.26	$2.40	$2.40	137,910
2018-09-27	$2.45	$2.46	$2.35	$2.37	$2.37	152,699
2018-09-26	$2.59	$2.60	$2.31	$2.46	$2.46	550,696
2018-09-25	$2.59	$2.64	$2.53	$2.58	$2.58	138,097
2018-09-24	$2.48	$2.65	$2.48	$2.58	$2.58	229,947
2018-09-21	$2.50	$2.70	$2.43	$2.53	$2.53	708,317
2018-09-20	$2.43	$2.59	$2.41	$2.51	$2.51	376,393
2018-09-19	$2.40	$2.42	$2.32	$2.41	$2.41	373,558
2018-09-18	$2.31	$2.43	$2.31	$2.40	$2.40	427,053
2018-09-17	$2.10	$2.50	$2.10	$2.31	$2.31	1,861,776
2018-09-14	$2.01	$2.04	$1.99	$2.01	$2.01	83,955
2018-09-13	$2.04	$2.06	$1.99	$2.00	$2.00	79,397
2018-09-12	$2.02	$2.10	$2.01	$2.04	$2.04	61,462
2018-09-11	$2.08	$2.10	$2.00	$2.01	$2.01	95,689
2018-09-10	$2.14	$2.15	$2.06	$2.09	$2.09	101,145
2018-09-07	$2.12	$2.28	$2.08	$2.11	$2.11	165,321
2018-09-06	$2.05	$2.18	$2.05	$2.11	$2.11	156,741
2018-09-05	$1.96	$2.10	$1.95	$2.06	$2.06	179,667
2018-09-04	$2.03	$2.03	$1.94	$1.97	$1.97	175,598
2018-08-31	$1.99	$2.08	$1.99	$2.02	$2.02	216,723
2018-08-30	$2.00	$2.16	$1.83	$1.96	$1.96	1,912,200
2018-08-29	$2.30	$2.64	$2.30	$2.47	$2.47	502,940
2018-08-28	$2.32	$2.34	$2.24	$2.30	$2.30	405,860
2018-08-27	$2.28	$2.35	$2.23	$2.30	$2.30	170,736
2018-08-24	$2.39	$2.47	$2.23	$2.29	$2.29	472,211
2018-08-23	$2.17	$2.38	$2.17	$2.35	$2.35	443,033
2018-08-22	$2.02	$2.26	$2.02	$2.16	$2.16	367,583
2018-08-21	$2.01	$2.06	$1.98	$2.03	$2.03	199,061
2018-08-20	$1.91	$2.12	$1.91	$2.00	$2.00	264,298
2018-08-17	$1.85	$1.90	$1.82	$1.89	$1.89	88,614
2018-08-16	$1.76	$1.94	$1.76	$1.86	$1.86	112,418
2018-08-15	$1.78	$1.80	$1.75	$1.76	$1.76	39,606
2018-08-14	$1.79	$1.85	$1.78	$1.81	$1.81	89,740
2018-08-13	$1.75	$1.84	$1.71	$1.77	$1.77	100,449
2018-08-10	$1.81	$1.81	$1.74	$1.74	$1.74	113,730
2018-08-09	$1.86	$1.88	$1.80	$1.83	$1.83	160,648
2018-08-08	$1.75	$1.90	$1.75	$1.86	$1.86	213,577
2018-08-07	$1.65	$1.79	$1.62	$1.76	$1.76	133,824
2018-08-06	$1.75	$1.76	$1.62	$1.63	$1.63	111,899
2018-08-03	$1.81	$1.81	$1.71	$1.75	$1.75	151,096
2018-08-02	$1.72	$1.88	$1.71	$1.79	$1.79	161,992
2018-08-01	$1.69	$1.77	$1.65	$1.74	$1.74	246,036
2018-07-31	$1.73	$1.73	$1.60	$1.70	$1.70	319,493
2018-07-30	$1.68	$1.74	$1.58	$1.74	$1.74	283,966
2018-07-27	$1.82	$1.83	$1.66	$1.68	$1.68	442,190
2018-07-26	$1.83	$1.90	$1.80	$1.81	$1.81	284,257
2018-07-25	$1.95	$1.97	$1.79	$1.79	$1.79	341,046
2018-07-24	$1.95	$2.00	$1.94	$1.95	$1.95	165,186
2018-07-23	$1.91	$1.97	$1.91	$1.95	$1.95	234,278
2018-07-20	$1.92	$1.94	$1.87	$1.91	$1.91	120,913
2018-07-19	$1.89	$1.95	$1.85	$1.91	$1.91	227,654
2018-07-18	$1.80	$1.91	$1.79	$1.90	$1.90	199,094
2018-07-17	$1.87	$1.87	$1.79	$1.81	$1.81	185,736
2018-07-16	$1.93	$1.93	$1.84	$1.88	$1.88	186,713
2018-07-13	$1.96	$1.97	$1.76	$1.94	$1.94	439,967
2018-07-12	$2.03	$2.03	$1.96	$1.97	$1.97	291,030
2018-07-11	$2.09	$2.15	$2.00	$2.03	$2.03	173,142
2018-07-10	$2.16	$2.17	$2.09	$2.12	$2.12	155,867
2018-07-09	$2.13	$2.17	$2.12	$2.15	$2.15	125,541
2018-07-06	$2.10	$2.15	$2.04	$2.12	$2.12	355,703
2018-07-05	$2.02	$2.20	$2.02	$2.11	$2.11	288,290
2018-07-03	$2.08	$2.17	$2.01	$2.02	$2.02	433,199
2018-07-02	$2.16	$2.21	$2.06	$2.08	$2.08	412,531
2018-06-29	$2.09	$2.24	$2.01	$2.20	$2.20	462,291
2018-06-28	$2.15	$2.16	$2.03	$2.07	$2.07	354,883
2018-06-27	$2.31	$2.31	$2.09	$2.14	$2.14	555,601
2018-06-26	$2.12	$2.39	$2.03	$2.32	$2.32	1,177,264
2018-06-25	$2.06	$2.11	$1.87	$2.07	$2.07	2,714,584
2018-06-22	$2.37	$2.44	$2.06	$2.06	$2.06	7,269,185
2018-06-21	$2.68	$2.69	$2.33	$2.35	$2.35	704,530
2018-06-20	$2.78	$2.80	$2.65	$2.67	$2.67	322,986
2018-06-19	$2.76	$2.88	$2.72	$2.77	$2.77	351,128
2018-06-18	$2.86	$2.86	$2.73	$2.79	$2.79	207,923
2018-06-15	$2.83	$2.94	$2.72	$2.90	$2.90	457,180
2018-06-14	$2.97	$2.97	$2.80	$2.83	$2.83	248,704
2018-06-13	$2.98	$3.05	$2.96	$2.97	$2.97	130,584
2018-06-12	$3.00	$3.04	$2.98	$2.99	$2.99	167,186
2018-06-11	$3.09	$3.15	$3.04	$3.06	$3.06	217,232
2018-06-08	$2.99	$3.15	$2.98	$3.10	$3.10	174,475
2018-06-07	$3.06	$3.06	$2.98	$2.99	$2.99	325,939
2018-06-06	$3.05	$3.08	$3.03	$3.06	$3.06	226,173
2018-06-05	$3.06	$3.09	$3.03	$3.05	$3.05	314,666
2018-06-04	$3.05	$3.21	$3.02	$3.05	$3.05	279,261
2018-06-01	$3.03	$3.12	$2.89	$3.04	$3.04	336,678
2018-05-31	$2.80	$3.05	$2.72	$3.02	$3.02	1,094,488
2018-05-30	$3.47	$3.54	$3.42	$3.43	$3.43	125,044
2018-05-29	$3.35	$3.49	$3.32	$3.45	$3.45	69,957
2018-05-25	$3.34	$3.45	$3.24	$3.37	$3.37	153,991
2018-05-24	$3.32	$3.36	$3.06	$3.31	$3.31	247,550
2018-05-23	$3.63	$3.63	$3.30	$3.32	$3.32	301,390
2018-05-22	$3.56	$3.74	$3.56	$3.64	$3.64	185,689
2018-05-21	$3.71	$3.73	$3.61	$3.64	$3.64	143,896
2018-05-18	$3.68	$3.79	$3.65	$3.68	$3.68	230,747
2018-05-17	$3.73	$3.76	$3.65	$3.66	$3.66	156,699
2018-05-16	$3.72	$3.79	$3.71	$3.74	$3.74	183,370
2018-05-15	$3.73	$3.80	$3.69	$3.72	$3.72	153,662
2018-05-14	$3.73	$3.78	$3.68	$3.76	$3.76	86,574
2018-05-11	$3.88	$3.89	$3.68	$3.73	$3.73	139,663
2018-05-10	$3.90	$3.93	$3.86	$3.90	$3.90	149,805
2018-05-09	$3.73	$3.97	$3.64	$3.90	$3.90	219,978
2018-05-08	$3.81	$3.81	$3.62	$3.72	$3.72	176,627
2018-05-07	$3.79	$3.87	$3.75	$3.79	$3.79	123,412
2018-05-04	$3.72	$3.90	$3.66	$3.76	$3.76	208,556
2018-05-03	$3.92	$3.96	$3.68	$3.76	$3.76	230,293
2018-05-02	$3.90	$4.06	$3.86	$3.94	$3.94	270,379
2018-05-01	$3.90	$3.95	$3.76	$3.93	$3.93	120,015
2018-04-30	$3.93	$3.95	$3.82	$3.92	$3.92	156,302
2018-04-27	$3.87	$3.94	$3.75	$3.92	$3.92	127,401
2018-04-26	$3.92	$3.94	$3.80	$3.85	$3.85	101,153
2018-04-25	$3.94	$3.97	$3.75	$3.91	$3.91	338,330
2018-04-24	$4.07	$4.20	$3.89	$3.94	$3.94	253,603
2018-04-23	$3.94	$4.16	$3.92	$4.04	$4.04	426,632
2018-04-20	$3.83	$3.99	$3.81	$3.94	$3.94	144,237
2018-04-19	$3.82	$3.90	$3.81	$3.87	$3.87	85,476
2018-04-18	$3.77	$3.90	$3.75	$3.82	$3.82	181,330
2018-04-17	$3.68	$3.80	$3.67	$3.73	$3.73	173,801
2018-04-16	$3.60	$3.70	$3.56	$3.65	$3.65	145,057
2018-04-13	$3.63	$3.66	$3.56	$3.60	$3.60	90,531
2018-04-12	$3.60	$3.66	$3.54	$3.61	$3.61	132,859
2018-04-11	$3.44	$3.68	$3.44	$3.58	$3.58	200,595
2018-04-10	$3.56	$3.64	$3.44	$3.47	$3.47	231,667
2018-04-09	$3.44	$3.57	$3.40	$3.52	$3.52	185,096
2018-04-06	$3.57	$3.66	$3.40	$3.41	$3.41	197,732
2018-04-05	$3.70	$3.75	$3.60	$3.61	$3.61	97,930
2018-04-04	$3.44	$3.71	$3.44	$3.66	$3.66	234,755
2018-04-03	$3.53	$3.53	$3.40	$3.52	$3.52	267,393
2018-04-02	$3.63	$3.65	$3.32	$3.50	$3.50	379,741
2018-03-29	$3.64	$3.75	$3.55	$3.64	$3.64	301,950
2018-03-28	$3.76	$3.83	$3.56	$3.62	$3.62	283,686
2018-03-27	$3.87	$3.97	$3.76	$3.77	$3.77	183,158
2018-03-26	$3.98	$4.01	$3.78	$3.84	$3.84	265,704
2018-03-23	$4.04	$4.05	$3.89	$3.89	$3.89	205,165
2018-03-22	$4.02	$4.19	$4.02	$4.04	$4.04	169,154
2018-03-21	$4.07	$4.23	$4.03	$4.09	$4.09	134,368
2018-03-20	$4.17	$4.22	$4.07	$4.09	$4.09	163,461
2018-03-19	$4.16	$4.20	$4.01	$4.18	$4.18	100,022
2018-03-16	$4.10	$4.24	$4.10	$4.20	$4.20	241,956
2018-03-15	$4.16	$4.22	$4.06	$4.10	$4.10	114,294
2018-03-14	$4.27	$4.30	$4.14	$4.15	$4.15	145,861
2018-03-13	$4.17	$4.36	$4.17	$4.24	$4.24	238,452
2018-03-12	$4.12	$4.17	$4.05	$4.13	$4.13	119,805
2018-03-09	$4.15	$4.25	$4.10	$4.13	$4.13	223,568
2018-03-08	$4.15	$4.21	$4.03	$4.12	$4.12	170,027
2018-03-07	$4.04	$4.21	$3.98	$4.15	$4.15	229,560
2018-03-06	$3.85	$4.10	$3.81	$4.03	$4.03	242,476
2018-03-05	$3.86	$3.92	$3.76	$3.79	$3.79	231,296
2018-03-02	$3.75	$4.05	$3.63	$3.91	$3.91	319,462
2018-03-01	$3.65	$3.91	$3.58	$3.81	$3.81	243,407
2018-02-28	$3.76	$3.80	$3.64	$3.66	$3.66	278,323
2018-02-27	$3.85	$3.88	$3.70	$3.76	$3.76	219,294
2018-02-26	$3.87	$3.90	$3.73	$3.86	$3.86	353,985
2018-02-23	$3.97	$4.00	$3.81	$3.85	$3.85	122,838
2018-02-22	$3.95	$3.97	$3.89	$3.94	$3.94	207,278
2018-02-21	$4.04	$4.09	$3.91	$3.93	$3.93	168,891
2018-02-20	$4.14	$4.18	$4.00	$4.04	$4.04	238,900
2018-02-16	$4.10	$4.37	$4.08	$4.17	$4.17	478,319
2018-02-15	$4.03	$4.13	$3.89	$4.10	$4.10	279,112
2018-02-14	$3.96	$4.12	$3.91	$3.99	$3.99	317,188
2018-02-13	$3.84	$4.05	$3.74	$4.01	$4.01	490,572
2018-02-12	$4.04	$4.05	$3.74	$3.91	$3.91	716,299
2018-02-09	$3.97	$4.40	$3.92	$4.04	$4.04	1,034,046
2018-02-08	$4.23	$4.44	$3.42	$3.90	$3.90	2,913,659
2018-02-07	$5.61	$5.77	$5.42	$5.57	$5.57	378,594
2018-02-06	$5.35	$5.69	$5.30	$5.61	$5.61	371,477
2018-02-05	$5.99	$6.02	$5.45	$5.50	$5.50	411,480
2018-02-02	$6.11	$6.17	$5.96	$6.07	$6.07	430,565
2018-02-01	$6.11	$6.24	$6.08	$6.20	$6.20	220,023
2018-01-31	$6.26	$6.26	$6.13	$6.19	$6.19	260,146
2018-01-30	$6.18	$6.28	$6.09	$6.21	$6.21	262,739
2018-01-29	$6.29	$6.38	$6.20	$6.29	$6.29	249,147
2018-01-26	$6.33	$6.43	$6.26	$6.37	$6.37	267,131
2018-01-25	$6.40	$6.44	$6.21	$6.32	$6.32	159,877
2018-01-24	$6.29	$6.36	$6.05	$6.32	$6.32	304,899
2018-01-23	$6.32	$6.34	$6.15	$6.26	$6.26	218,832
2018-01-22	$6.36	$6.56	$6.31	$6.33	$6.33	394,262
2018-01-19	$6.04	$6.42	$6.01	$6.40	$6.40	336,793
2018-01-18	$6.07	$6.11	$5.93	$6.06	$6.06	187,959
2018-01-17	$6.10	$6.25	$5.90	$6.07	$6.07	305,164
2018-01-16	$6.17	$6.32	$6.05	$6.07	$6.07	268,309
2018-01-12	$6.00	$6.14	$6.00	$6.14	$6.14	373,777
2018-01-11	$5.85	$6.02	$5.79	$5.99	$5.99	278,545
2018-01-10	$5.79	$5.79	$5.64	$5.76	$5.76	158,507
2018-01-09	$5.99	$6.00	$5.79	$5.82	$5.82	356,251
2018-01-08	$6.16	$6.16	$5.95	$5.97	$5.97	367,420
2018-01-05	$6.19	$6.22	$6.03	$6.15	$6.15	385,019
2018-01-04	$6.20	$6.28	$6.10	$6.14	$6.14	281,561
2018-01-03	$5.93	$6.21	$5.93	$6.20	$6.20	452,112
2018-01-02	$5.62	$5.93	$5.62	$5.91	$5.91	337,944
2017-12-29	$5.66	$5.76	$5.62	$5.63	$5.63	290,556
2017-12-28	$5.48	$5.68	$5.48	$5.63	$5.63	292,367
2017-12-27	$5.56	$5.71	$5.55	$5.69	$5.69	286,333
2017-12-26	$5.70	$5.77	$5.56	$5.58	$5.58	204,159
2017-12-22	$5.80	$5.86	$5.71	$5.72	$5.72	250,661
2017-12-21	$5.62	$5.93	$5.55	$5.85	$5.85	431,138
2017-12-20	$5.42	$5.63	$5.39	$5.60	$5.60	293,322
2017-12-19	$5.59	$5.65	$5.42	$5.48	$5.48	398,286
2017-12-18	$5.56	$5.61	$5.43	$5.54	$5.54	222,984
2017-12-15	$5.49	$5.51	$5.38	$5.39	$5.39	309,594
2017-12-14	$5.40	$5.64	$5.21	$5.38	$5.38	410,231
2017-12-13	$5.44	$5.67	$5.43	$5.64	$5.64	410,312
2017-12-12	$5.27	$5.50	$5.27	$5.43	$5.43	607,167
2017-12-11	$5.11	$5.29	$5.03	$5.28	$5.28	337,655
2017-12-08	$5.31	$5.31	$5.08	$5.08	$5.08	450,002
2017-12-07	$5.22	$5.45	$5.20	$5.29	$5.29	399,828
2017-12-06	$5.26	$5.38	$5.13	$5.22	$5.22	517,743
2017-12-05	$5.15	$5.39	$5.11	$5.32	$5.32	359,854
2017-12-04	$5.67	$5.72	$5.12	$5.19	$5.19	697,344
2017-12-01	$5.22	$5.68	$5.14	$5.62	$5.62	1,200,287
2017-11-30	$4.73	$5.24	$4.72	$5.19	$5.19	534,808
2017-11-29	$4.91	$5.10	$4.74	$4.76	$4.76	359,747
2017-11-28	$5.00	$5.05	$4.79	$4.89	$4.89	353,119
2017-11-27	$5.09	$5.14	$4.96	$5.01	$5.01	261,314
2017-11-24	$4.85	$5.09	$4.80	$5.07	$5.07	209,581
2017-11-22	$4.60	$4.93	$4.57	$4.85	$4.85	594,220
2017-11-21	$4.52	$4.75	$4.46	$4.57	$4.57	842,592
2017-11-20	$4.47	$4.58	$4.42	$4.44	$4.44	406,337
2017-11-17	$4.39	$4.58	$4.36	$4.49	$4.49	986,549
2017-11-16	$4.65	$4.69	$4.39	$4.39	$4.39	660,574
2017-11-15	$4.24	$4.67	$4.11	$4.63	$4.63	913,702
2017-11-14	$4.36	$4.75	$4.23	$4.27	$4.27	752,711
2017-11-13	$5.02	$5.02	$4.22	$4.28	$4.28	1,440,480
2017-11-10	$4.41	$6.10	$4.36	$5.00	$5.00	3,103,485
2017-11-09	$5.10	$5.11	$4.81	$4.90	$4.90	358,904
2017-11-08	$5.04	$5.16	$4.95	$5.14	$5.14	200,621
2017-11-07	$5.28	$5.28	$4.99	$5.05	$5.05	172,293
2017-11-06	$4.95	$5.36	$4.92	$5.30	$5.30	271,204
2017-11-03	$5.09	$5.11	$4.95	$4.95	$4.95	190,077
2017-11-02	$5.00	$5.15	$4.94	$5.10	$5.10	193,553
2017-11-01	$5.35	$5.35	$4.96	$5.04	$5.04	415,931
2017-10-31	$5.16	$5.35	$5.13	$5.30	$5.30	185,272
2017-10-30	$5.34	$5.34	$5.08	$5.13	$5.13	306,014
2017-10-27	$5.50	$5.50	$5.28	$5.35	$5.35	182,392
2017-10-26	$5.46	$5.53	$5.41	$5.45	$5.45	198,320
2017-10-25	$5.58	$5.65	$5.30	$5.43	$5.43	222,934
2017-10-24	$5.66	$5.81	$5.48	$5.60	$5.60	393,079
2017-10-23	$5.94	$5.94	$5.57	$5.60	$5.60	286,464
2017-10-20	$6.06	$6.08	$5.86	$5.91	$5.91	200,552
2017-10-19	$5.93	$6.01	$5.90	$5.99	$5.99	271,724
2017-10-18	$5.88	$6.08	$5.87	$5.99	$5.99	145,628
2017-10-17	$5.83	$5.94	$5.82	$5.89	$5.89	104,276
2017-10-16	$5.84	$5.95	$5.79	$5.87	$5.87	208,703
2017-10-13	$6.00	$6.00	$5.80	$5.82	$5.82	170,575
2017-10-12	$6.00	$6.04	$5.97	$5.99	$5.99	125,288
2017-10-11	$5.94	$6.17	$5.94	$6.03	$6.03	202,937
2017-10-10	$5.96	$6.05	$5.90	$6.02	$6.02	146,968
2017-10-09	$6.13	$6.17	$5.89	$5.94	$5.94	217,536
2017-10-06	$6.15	$6.22	$6.00	$6.07	$6.07	191,513
2017-10-05	$6.17	$6.23	$6.10	$6.17	$6.17	134,323
2017-10-04	$6.09	$6.20	$6.06	$6.15	$6.15	100,187
2017-10-03	$6.21	$6.24	$6.09	$6.11	$6.11	173,269
2017-10-02	$6.14	$6.21	$6.06	$6.21	$6.21	158,215
2017-09-29	$6.30	$6.31	$6.06	$6.12	$6.12	298,813
2017-09-28	$6.36	$6.39	$6.22	$6.29	$6.29	190,040
2017-09-27	$6.36	$6.51	$6.27	$6.41	$6.41	355,060
2017-09-26	$6.24	$6.32	$6.15	$6.30	$6.30	561,447
2017-09-25	$6.16	$6.33	$6.14	$6.25	$6.25	323,766
2017-09-22	$5.90	$6.19	$5.88	$6.16	$6.16	201,105
2017-09-21	$5.76	$6.02	$5.68	$5.92	$5.92	228,079
2017-09-20	$5.79	$5.86	$5.69	$5.74	$5.74	391,342
2017-09-19	$5.90	$5.97	$5.79	$5.80	$5.80	441,278
2017-09-18	$5.94	$6.01	$5.88	$5.91	$5.91	216,492
2017-09-15	$5.95	$5.99	$5.89	$5.90	$5.90	455,821
2017-09-14	$5.97	$6.06	$5.78	$5.94	$5.94	105,910
2017-09-13	$6.06	$6.14	$5.97	$5.99	$5.99	340,981
2017-09-12	$5.85	$6.16	$5.83	$6.08	$6.08	244,758
2017-09-11	$5.68	$5.82	$5.67	$5.81	$5.81	166,395
2017-09-08	$5.51	$5.73	$5.46	$5.66	$5.66	212,983
2017-09-07	$5.60	$5.65	$5.42	$5.51	$5.51	248,823
2017-09-06	$5.63	$5.64	$5.53	$5.60	$5.60	213,692
2017-09-05	$5.57	$5.64	$5.47	$5.60	$5.60	314,305
2017-09-01	$5.52	$5.57	$5.40	$5.56	$5.56	323,061
2017-08-31	$5.32	$5.56	$5.28	$5.51	$5.51	420,327
2017-08-30	$5.05	$5.30	$5.05	$5.29	$5.29	264,229
2017-08-29	$5.00	$5.06	$4.97	$5.06	$5.06	208,919
2017-08-28	$5.04	$5.08	$4.90	$5.02	$5.02	240,395
2017-08-25	$5.03	$5.17	$4.97	$5.00	$5.00	194,771
2017-08-24	$5.13	$5.22	$4.99	$5.00	$5.00	182,957
2017-08-23	$5.10	$5.20	$5.03	$5.09	$5.09	206,245
2017-08-22	$5.00	$5.19	$4.89	$5.17	$5.17	258,546
2017-08-21	$5.05	$5.12	$4.86	$4.96	$4.96	378,756
2017-08-18	$5.13	$5.17	$5.02	$5.04	$5.04	363,710
2017-08-17	$5.57	$5.66	$5.14	$5.15	$5.15	558,982
2017-08-16	$5.67	$5.74	$5.58	$5.61	$5.61	330,808
2017-08-15	$5.74	$5.88	$5.48	$5.64	$5.64	549,891
2017-08-14	$5.18	$5.79	$5.15	$5.77	$5.77	880,264
2017-08-11	$5.41	$5.63	$5.11	$5.12	$5.12	803,805
2017-08-10	$5.62	$6.28	$5.35	$5.38	$5.38	1,838,600
2017-08-09	$7.53	$7.56	$7.39	$7.41	$7.41	171,541
2017-08-08	$7.70	$7.78	$7.58	$7.59	$7.59	185,583
2017-08-07	$7.79	$7.85	$7.66	$7.68	$7.68	163,315
2017-08-04	$8.11	$8.17	$7.81	$7.83	$7.83	528,266
2017-08-03	$8.05	$8.19	$8.05	$8.11	$8.11	175,057
2017-08-02	$8.11	$8.17	$8.05	$8.10	$8.10	144,850
2017-08-01	$8.07	$8.20	$8.07	$8.13	$8.13	124,687
2017-07-31	$8.27	$8.36	$8.08	$8.10	$8.10	147,755
2017-07-28	$8.19	$8.37	$8.17	$8.24	$8.24	144,764
2017-07-27	$8.32	$8.45	$8.12	$8.26	$8.26	146,074
2017-07-26	$8.31	$8.34	$8.21	$8.31	$8.31	100,550
2017-07-25	$8.21	$8.36	$8.15	$8.28	$8.28	138,630
2017-07-24	$8.10	$8.28	$8.09	$8.20	$8.20	218,355
2017-07-21	$8.15	$8.17	$8.01	$8.10	$8.10	356,905
2017-07-20	$8.23	$8.29	$8.07	$8.11	$8.11	147,578
2017-07-19	$8.62	$8.66	$8.19	$8.21	$8.21	256,398
2017-07-18	$8.44	$8.65	$8.41	$8.60	$8.60	334,740
2017-07-17	$8.42	$8.50	$8.30	$8.47	$8.47	435,209
2017-07-14	$8.29	$8.48	$8.29	$8.44	$8.44	226,066
2017-07-13	$8.44	$8.45	$8.28	$8.32	$8.32	227,007
2017-07-12	$8.50	$8.60	$8.37	$8.44	$8.44	387,695
2017-07-11	$8.23	$8.51	$8.19	$8.45	$8.45	473,858
2017-07-10	$8.17	$8.28	$8.02	$8.23	$8.23	340,843
2017-07-07	$8.14	$8.20	$7.90	$8.16	$8.16	330,713
2017-07-06	$8.05	$8.19	$7.78	$8.11	$8.11	647,235
2017-07-05	$7.99	$8.10	$7.97	$8.05	$8.05	404,048
2017-07-03	$7.85	$8.04	$7.68	$8.01	$8.01	185,722
2017-06-30	$7.80	$7.83	$7.61	$7.81	$7.81	329,792
2017-06-29	$7.85	$7.98	$7.67	$7.77	$7.77	333,179
2017-06-28	$7.65	$7.86	$7.59	$7.85	$7.85	330,500
2017-06-27	$7.53	$7.78	$7.37	$7.60	$7.60	400,788
2017-06-26	$6.85	$7.58	$6.82	$7.53	$7.53	524,973
2017-06-23	$6.94	$7.00	$6.61	$6.82	$6.82	3,110,070
2017-06-22	$6.88	$7.03	$6.82	$6.95	$6.95	383,274
2017-06-21	$7.31	$7.31	$6.71	$6.89	$6.89	573,630
2017-06-20	$7.27	$7.44	$7.21	$7.25	$7.25	211,876
2017-06-19	$7.27	$7.45	$7.23	$7.28	$7.28	263,580
2017-06-16	$7.15	$7.33	$7.12	$7.23	$7.23	216,220
2017-06-15	$7.63	$7.63	$7.09	$7.15	$7.15	480,063
2017-06-14	$7.75	$7.85	$7.55	$7.71	$7.71	220,516
2017-06-13	$7.84	$7.97	$7.58	$7.63	$7.63	234,626
2017-06-12	$7.93	$7.93	$7.50	$7.79	$7.79	315,195
2017-06-09	$8.38	$8.50	$7.82	$7.93	$7.93	437,968
2017-06-08	$8.26	$8.44	$8.19	$8.36	$8.36	259,864
2017-06-07	$8.29	$8.50	$8.15	$8.25	$8.25	310,885
2017-06-06	$8.45	$8.52	$8.18	$8.26	$8.26	253,738
2017-06-05	$8.67	$8.67	$8.48	$8.48	$8.48	166,994
2017-06-02	$8.67	$8.70	$8.55	$8.67	$8.67	211,743
2017-06-01	$8.54	$8.74	$8.44	$8.64	$8.64	195,148
2017-05-31	$8.54	$8.54	$8.14	$8.49	$8.49	166,515
2017-05-30	$8.63	$8.68	$8.45	$8.50	$8.50	177,850
2017-05-26	$8.70	$8.70	$8.45	$8.63	$8.63	219,075
2017-05-25	$8.39	$8.75	$8.30	$8.65	$8.65	443,844
2017-05-24	$8.45	$8.58	$8.25	$8.35	$8.35	472,256
2017-05-23	$7.93	$8.58	$7.85	$8.35	$8.35	1,663,178
2017-05-22	$7.86	$7.99	$7.84	$7.89	$7.89	163,441
2017-05-19	$7.74	$7.99	$7.72	$7.92	$7.92	198,527
2017-05-18	$8.03	$8.12	$7.70	$7.71	$7.71	227,942
2017-05-17	$8.15	$8.19	$7.95	$8.02	$8.02	172,955
2017-05-16	$8.12	$8.36	$8.06	$8.21	$8.21	207,270
2017-05-15	$8.35	$8.42	$8.04	$8.06	$8.06	214,755
2017-05-12	$8.15	$8.49	$7.88	$8.48	$8.48	663,347
2017-05-11	$8.50	$8.50	$7.61	$8.14	$8.14	933,973
2017-05-10	$8.99	$9.02	$8.94	$8.97	$8.97	335,857
2017-05-09	$9.01	$9.20	$8.92	$8.96	$8.96	277,997
2017-05-08	$8.95	$9.05	$8.94	$8.95	$8.95	254,764
2017-05-05	$8.75	$9.19	$8.69	$8.93	$8.93	772,375
2017-05-04	$8.40	$9.06	$8.38	$8.78	$8.78	553,188
2017-05-03	$8.28	$8.40	$8.14	$8.38	$8.38	479,170
2017-05-02	$8.20	$8.37	$8.15	$8.34	$8.34	289,305
2017-05-01	$7.95	$8.20	$7.92	$8.20	$8.20	221,353
2017-04-28	$7.94	$7.96	$7.56	$7.93	$7.93	153,676
2017-04-27	$8.10	$8.13	$7.84	$7.94	$7.94	233,897
2017-04-26	$8.00	$8.22	$7.93	$8.05	$8.05	277,689
2017-04-25	$7.58	$8.05	$7.46	$7.93	$7.93	528,213
2017-04-24	$7.40	$7.49	$7.32	$7.42	$7.42	367,765
2017-04-21	$7.17	$7.36	$7.10	$7.28	$7.28	303,927
2017-04-20	$7.09	$7.22	$7.01	$7.20	$7.20	312,893
2017-04-19	$6.73	$7.28	$6.73	$7.09	$7.09	2,357
2017-04-18	$0.84	$0.86	$0.83	$0.86	$6.88	101,664
2017-04-17	$0.81	$0.85	$0.80	$0.84	$6.72	79,315
2017-04-13	$0.83	$0.84	$0.82	$0.83	$6.64	59,410
2017-04-12	$0.82	$0.84	$0.82	$0.83	$6.64	90,680
2017-04-11	$0.81	$0.83	$0.80	$0.81	$6.48	53,840
2017-04-10	$0.80	$0.85	$0.80	$0.82	$6.56	46,130
2017-04-07	$0.83	$0.85	$0.80	$0.81	$6.48	176,186
2017-04-06	$0.82	$0.85	$0.82	$0.84	$6.72	72,912
2017-04-05	$0.85	$0.87	$0.84	$0.84	$6.72	102,299
2017-04-04	$0.85	$0.88	$0.83	$0.86	$6.88	180,666
2017-04-03	$0.87	$0.89	$0.87	$0.87	$6.96	58,440
2017-03-31	$0.86	$0.89	$0.85	$0.87	$6.96	55,714
2017-03-30	$0.88	$0.88	$0.86	$0.86	$6.88	49,932
2017-03-29	$0.84	$0.88	$0.84	$0.88	$7.04	116,579
2017-03-28	$0.84	$0.86	$0.83	$0.85	$6.80	53,989
2017-03-27	$0.83	$0.84	$0.82	$0.84	$6.72	58,294
2017-03-24	$0.84	$0.85	$0.83	$0.85	$6.80	59,015
2017-03-23	$0.85	$0.85	$0.83	$0.85	$6.80	89,967
2017-03-22	$0.85	$0.86	$0.81	$0.83	$6.64	195,734
2017-03-21	$0.88	$0.88	$0.85	$0.86	$6.88	56,297
2017-03-20	$0.85	$0.88	$0.85	$0.88	$7.04	68,941
2017-03-17	$0.88	$0.90	$0.85	$0.85	$6.80	375,436
2017-03-16	$0.88	$0.90	$0.88	$0.88	$7.04	44,214
2017-03-15	$0.89	$0.89	$0.88	$0.89	$7.12	46,410
2017-03-14	$0.90	$0.90	$0.88	$0.89	$7.12	57,255
2017-03-13	$0.91	$0.93	$0.90	$0.90	$7.20	48,621
2017-03-10	$0.91	$0.94	$0.90	$0.90	$7.20	90,559
2017-03-09	$0.97	$0.97	$0.91	$0.92	$7.36	147,701
2017-03-08	$0.93	$0.97	$0.93	$0.95	$7.60	197,345
2017-03-07	$0.93	$0.95	$0.92	$0.93	$7.44	62,159
2017-03-06	$0.95	$0.96	$0.91	$0.93	$7.44	117,900
2017-03-03	$0.95	$1.08	$0.93	$0.96	$7.68	5,850
2017-03-02	$0.90	$0.91	$0.87	$0.90	$7.20	137,103
2017-03-01	$0.90	$0.92	$0.89	$0.91	$7.28	97,431
2017-02-28	$0.90	$0.90	$0.86	$0.87	$6.96	547,460
2017-02-27	$0.90	$0.91	$0.90	$0.91	$7.28	61,175
2017-02-24	$0.94	$0.94	$0.90	$0.90	$7.20	79,737
2017-02-23	$0.93	$0.94	$0.90	$0.91	$7.28	145,191
2017-02-22	$0.92	$0.94	$0.92	$0.93	$7.44	102,400
2017-02-21	$0.90	$0.93	$0.88	$0.92	$7.36	126,172
2017-02-17	$0.90	$0.93	$0.90	$0.92	$7.36	86,538
2017-02-16	$0.92	$0.93	$0.90	$0.91	$7.28	87,927
2017-02-15	$0.94	$0.95	$0.92	$0.92	$7.36	34,250
2017-02-14	$0.93	$0.95	$0.91	$0.95	$7.60	111,494
2017-02-13	$0.92	$0.95	$0.90	$0.95	$7.60	84,255
2017-02-10	$0.95	$0.95	$0.93	$0.94	$7.52	57,608
2017-02-09	$0.94	$0.95	$0.93	$0.95	$7.60	160,873
2017-02-08	$0.91	$0.94	$0.90	$0.93	$7.44	154,971
2017-02-07	$0.91	$0.91	$0.90	$0.90	$7.20	86,044
2017-02-06	$0.91	$0.91	$0.90	$0.90	$7.20	76,977
2017-02-03	$0.94	$0.95	$0.91	$0.91	$7.28	185,811
2017-02-02	$0.92	$0.95	$0.91	$0.95	$7.60	93,229
2017-02-01	$0.88	$0.91	$0.88	$0.91	$7.28	190,221
2017-01-31	$0.88	$0.89	$0.88	$0.89	$7.12	69,622
2017-01-30	$0.90	$0.90	$0.88	$0.89	$7.12	104,638
2017-01-27	$0.91	$0.92	$0.87	$0.90	$7.21	255,145
2017-01-26	$0.88	$0.91	$0.87	$0.91	$7.29	423,179
2017-01-25	$0.96	$0.96	$0.93	$0.94	$7.52	160,827
2017-01-24	$0.92	$0.94	$0.92	$0.94	$7.51	212,135
2017-01-23	$0.92	$0.92	$0.90	$0.92	$7.33	127,576
2017-01-20	$0.89	$0.91	$0.89	$0.91	$7.27	195,391
2017-01-19	$0.89	$0.90	$0.87	$0.89	$7.12	115,895
2017-01-18	$0.89	$0.90	$0.87	$0.89	$7.15	36,307
2017-01-17	$0.93	$0.93	$0.88	$0.89	$7.12	72,360
2017-01-13	$0.90	$0.93	$0.90	$0.91	$7.30	116,380
2017-01-12	$0.90	$0.93	$0.86	$0.89	$7.08	317,436
2017-01-11	$0.88	$0.88	$0.86	$0.87	$6.96	33,630
2017-01-10	$0.88	$0.88	$0.87	$0.87	$6.96	29,124
2017-01-09	$0.86	$0.88	$0.83	$0.87	$6.96	89,645
2017-01-06	$0.87	$0.87	$0.84	$0.85	$6.84	51,621
2017-01-05	$0.86	$0.89	$0.86	$0.88	$7.02	70,797
2017-01-04	$0.87	$0.90	$0.87	$0.90	$7.20	113,737
2017-01-03	$0.84	$0.87	$0.84	$0.87	$6.96	169,965
2016-12-30	$0.77	$0.84	$0.76	$0.83	$6.66	173,358
2016-12-29	$0.76	$0.77	$0.76	$0.77	$6.16	70,452
2016-12-28	$0.77	$0.78	$0.75	$0.77	$6.12	64,476
2016-12-27	$0.77	$0.77	$0.76	$0.77	$6.15	42,602
2016-12-23	$0.75	$0.78	$0.75	$0.77	$6.14	89,055
2016-12-22	$0.75	$0.77	$0.75	$0.76	$6.05	120,440
2016-12-21	$0.79	$0.79	$0.76	$0.76	$6.08	131,542
2016-12-20	$0.78	$0.79	$0.78	$0.78	$6.22	79,975
2016-12-19	$0.80	$0.80	$0.77	$0.78	$6.22	98,116
2016-12-16	$0.80	$0.80	$0.77	$0.78	$6.24	151,738
2016-12-15	$0.80	$0.81	$0.77	$0.79	$6.30	154,466
2016-12-14	$0.85	$0.85	$0.78	$0.80	$6.38	210,992
2016-12-13	$0.83	$0.85	$0.83	$0.85	$6.76	65,117
2016-12-12	$0.87	$0.88	$0.81	$0.83	$6.67	96,034
2016-12-09	$0.86	$0.88	$0.86	$0.87	$6.96	176,836
2016-12-08	$0.92	$0.92	$0.85	$0.85	$6.83	203,194
2016-12-07	$0.93	$0.94	$0.92	$0.92	$7.36	120,323
2016-12-06	$0.93	$0.93	$0.91	$0.92	$7.39	1,358,297
2016-12-05	$0.91	$0.93	$0.90	$0.92	$7.38	437,924
2016-12-02	$0.92	$0.92	$0.90	$0.91	$7.27	73,079
2016-12-01	$0.94	$0.94	$0.90	$0.91	$7.32	181,924
2016-11-30	$0.89	$0.92	$0.89	$0.91	$7.30	35,031
2016-11-29	$0.93	$0.94	$0.89	$0.89	$7.12	61,326
2016-11-28	$0.95	$0.95	$0.93	$0.93	$7.44	44,929
2016-11-25	$0.93	$0.96	$0.92	$0.96	$7.67	32,572
2016-11-23	$0.94	$0.95	$0.91	$0.94	$7.48	124,861
2016-11-22	$0.93	$0.95	$0.91	$0.94	$7.48	126,405
2016-11-21	$0.87	$0.93	$0.86	$0.92	$7.38	133,912
2016-11-18	$0.93	$0.94	$0.85	$0.87	$6.99	166,755
2016-11-17	$0.90	$0.93	$0.89	$0.93	$7.44	144,739
2016-11-16	$0.81	$0.91	$0.81	$0.88	$7.04	146,444
2016-11-15	$0.83	$0.87	$0.81	$0.81	$6.48	112,158
2016-11-14	$0.81	$0.86	$0.81	$0.84	$6.74	142,893
2016-11-11	$0.78	$0.81	$0.76	$0.81	$6.48	53,294
2016-11-10	$0.75	$0.78	$0.75	$0.77	$6.13	66,127
2016-11-09	$0.73	$0.75	$0.70	$0.74	$5.92	86,136
2016-11-08	$0.77	$0.83	$0.74	$0.74	$5.93	70,879
2016-11-07	$0.73	$0.76	$0.73	$0.74	$5.92	67,410
2016-11-04	$0.70	$0.74	$0.70	$0.71	$5.68	60,048
2016-11-03	$0.71	$0.74	$0.70	$0.70	$5.60	117,097
2016-11-02	$0.78	$0.78	$0.70	$0.74	$5.88	137,971
2016-11-01	$0.82	$0.82	$0.75	$0.79	$6.31	118,279
2016-10-31	$0.76	$0.81	$0.76	$0.80	$6.40	129,036
2016-10-28	$0.87	$0.88	$0.77	$0.77	$6.16	238,034
2016-10-27	$0.96	$0.96	$0.84	$0.87	$6.96	340,318
2016-10-26	$0.93	$0.97	$0.93	$0.95	$7.60	176,715
2016-10-25	$0.91	$0.96	$0.91	$0.92	$7.38	257,970
2016-10-24	$0.89	$0.93	$0.89	$0.93	$7.40	292,045
2016-10-21	$0.85	$0.92	$0.85	$0.87	$6.93	311,364
2016-10-20	$0.80	$0.85	$0.79	$0.84	$6.69	175,709
2016-10-19	$0.79	$0.81	$0.75	$0.81	$6.48	67,357
2016-10-18	$0.80	$0.80	$0.78	$0.79	$6.29	60,638
2016-10-17	$0.77	$0.80	$0.75	$0.78	$6.26	105,586
2016-10-14	$0.75	$0.77	$0.74	$0.76	$6.08	45,345
2016-10-13	$0.73	$0.76	$0.73	$0.74	$5.89	53,660
2016-10-12	$0.72	$0.75	$0.71	$0.75	$6.00	28,883
2016-10-11	$0.73	$0.76	$0.73	$0.74	$5.91	54,602
2016-10-10	$0.74	$0.78	$0.74	$0.75	$6.03	117,695
2016-10-07	$0.75	$0.76	$0.72	$0.75	$6.00	123,408
2016-10-06	$0.85	$0.87	$0.74	$0.76	$6.10	317,534
2016-10-05	$0.71	$0.73	$0.70	$0.71	$5.66	43,671
2016-10-04	$0.68	$0.72	$0.68	$0.70	$5.62	113,759
2016-10-03	$0.70	$0.72	$0.66	$0.68	$5.44	144,580
2016-09-30	$0.76	$0.78	$0.73	$0.74	$5.89	86,223
2016-09-29	$0.77	$0.78	$0.74	$0.75	$6.00	45,761
2016-09-28	$0.76	$0.79	$0.76	$0.78	$6.21	90,268
2016-09-27	$0.76	$0.77	$0.73	$0.76	$6.08	88,772
2016-09-26	$0.77	$0.77	$0.74	$0.75	$5.99	78,982
2016-09-23	$0.77	$0.81	$0.76	$0.77	$6.16	595,961
2016-09-22	$0.74	$0.77	$0.74	$0.76	$6.09	264,213
2016-09-21	$0.74	$0.75	$0.72	$0.74	$5.91	137,685
2016-09-20	$0.75	$0.76	$0.71	$0.74	$5.90	54,814
2016-09-19	$0.74	$0.78	$0.74	$0.75	$5.99	141,875
2016-09-16	$0.70	$0.78	$0.69	$0.73	$5.86	104,372
2016-09-15	$0.69	$0.72	$0.68	$0.71	$5.69	71,823
2016-09-14	$0.73	$0.74	$0.68	$0.70	$5.57	83,972
2016-09-13	$0.77	$0.77	$0.68	$0.69	$5.52	141,352
2016-09-12	$0.77	$0.79	$0.74	$0.76	$6.07	58,849
2016-09-09	$0.77	$0.79	$0.74	$0.76	$6.07	183,829
2016-09-08	$0.71	$0.77	$0.71	$0.76	$6.07	316,551
2016-09-07	$0.70	$0.76	$0.70	$0.72	$5.74	126,083
2016-09-06	$0.69	$0.74	$0.67	$0.72	$5.73	129,893
2016-09-02	$0.64	$0.69	$0.63	$0.69	$5.52	215,113
2016-09-01	$0.62	$0.65	$0.62	$0.65	$5.18	64,328
2016-08-31	$0.63	$0.65	$0.62	$0.64	$5.13	91,368
2016-08-30	$0.61	$0.65	$0.60	$0.64	$5.13	90,789
2016-08-29	$0.59	$0.62	$0.59	$0.62	$4.96	52,703
2016-08-26	$0.58	$0.61	$0.58	$0.59	$4.70	43,148
2016-08-25	$0.61	$0.62	$0.58	$0.58	$4.65	48,392
2016-08-24	$0.63	$0.64	$0.61	$0.61	$4.89	45,285
2016-08-23	$0.64	$0.64	$0.63	$0.64	$5.12	47,193
2016-08-22	$0.63	$0.65	$0.63	$0.63	$5.00	55,615
2016-08-19	$0.62	$0.65	$0.61	$0.64	$5.12	104,740
2016-08-18	$0.58	$0.62	$0.58	$0.62	$4.95	87,715
2016-08-17	$0.58	$0.60	$0.58	$0.58	$4.64	42,719
2016-08-16	$0.58	$0.60	$0.57	$0.58	$4.66	26,081
2016-08-15	$0.60	$0.60	$0.57	$0.58	$4.64	41,450
2016-08-12	$0.58	$0.60	$0.57	$0.59	$4.69	44,077
2016-08-11	$0.59	$0.60	$0.57	$0.59	$4.75	60,469
2016-08-10	$0.60	$0.61	$0.59	$0.59	$4.74	29,674
2016-08-09	$0.59	$0.62	$0.59	$0.59	$4.75	49,031
2016-08-08	$0.56	$0.62	$0.56	$0.61	$4.84	91,858
2016-08-05	$0.56	$0.63	$0.56	$0.61	$4.88	98,447
2016-08-04	$0.58	$0.63	$0.58	$0.61	$4.90	99,291
2016-08-03	$0.66	$0.66	$0.62	$0.63	$5.05	68,764
2016-08-02	$0.65	$0.67	$0.64	$0.65	$5.16	105,648
2016-08-01	$0.65	$0.68	$0.63	$0.64	$5.15	132,878
2016-07-29	$0.60	$0.65	$0.60	$0.61	$4.88	169,956
2016-07-28	$0.60	$0.65	$0.59	$0.61	$4.91	388,695
2016-07-27	$0.49	$0.57	$0.49	$0.52	$4.16	174,706
2016-07-26	$0.55	$0.56	$0.51	$0.52	$4.16	110,247
2016-07-25	$0.52	$0.56	$0.52	$0.55	$4.37	189,480
2016-07-22	$0.51	$0.53	$0.51	$0.52	$4.12	97,884
2016-07-21	$0.49	$0.54	$0.49	$0.52	$4.18	156,803
2016-07-20	$0.47	$0.51	$0.47	$0.51	$4.08	158,601
2016-07-19	$0.47	$0.49	$0.46	$0.47	$3.76	69,093
2016-07-18	$0.45	$0.47	$0.45	$0.46	$3.68	28,431
2016-07-15	$0.47	$0.47	$0.45	$0.46	$3.64	63,130
2016-07-14	$0.48	$0.48	$0.43	$0.47	$3.80	94,190
2016-07-13	$0.47	$0.48	$0.45	$0.46	$3.65	61,550
2016-07-12	$0.45	$0.48	$0.44	$0.46	$3.69	127,315
2016-07-11	$0.44	$0.45	$0.43	$0.45	$3.60	132,807
2016-07-08	$0.41	$0.43	$0.41	$0.43	$3.40	54,047
2016-07-07	$0.41	$0.42	$0.39	$0.41	$3.26	46,306
2016-07-06	$0.40	$0.41	$0.38	$0.40	$3.20	82,335
2016-07-05	$0.40	$0.42	$0.38	$0.39	$3.10	83,144
2016-07-01	$0.42	$0.43	$0.40	$0.42	$3.36	108,881
2016-06-30	$0.40	$0.42	$0.39	$0.42	$3.36	113,829
2016-06-29	$0.41	$0.42	$0.39	$0.39	$3.12	190,639
2016-06-28	$0.40	$0.45	$0.38	$0.39	$3.11	165,741
2016-06-27	$0.45	$0.45	$0.37	$0.37	$2.96	241,528
2016-06-24	$0.44	$0.46	$0.43	$0.45	$3.61	2,466,754
2016-06-23	$0.42	$0.47	$0.42	$0.46	$3.71	212,512
2016-06-22	$0.43	$0.45	$0.42	$0.42	$3.38	172,428
2016-06-21	$0.44	$0.45	$0.42	$0.44	$3.52	116,276
2016-06-20	$0.45	$0.47	$0.44	$0.44	$3.54	82,977
2016-06-17	$0.45	$0.47	$0.43	$0.45	$3.60	294,083
2016-06-16	$0.44	$0.46	$0.43	$0.45	$3.61	203,724
2016-06-15	$0.46	$0.47	$0.45	$0.45	$3.60	77,010
2016-06-14	$0.44	$0.46	$0.44	$0.45	$3.63	109,754
2016-06-13	$0.45	$0.46	$0.42	$0.44	$3.55	136,563
2016-06-10	$0.45	$0.47	$0.42	$0.45	$3.61	199,614
2016-06-09	$0.47	$0.47	$0.44	$0.45	$3.60	148,870
2016-06-08	$0.46	$0.48	$0.46	$0.47	$3.76	111,782
2016-06-07	$0.48	$0.48	$0.45	$0.46	$3.68	164,770
2016-06-06	$0.43	$0.50	$0.43	$0.47	$3.74	295,453
2016-06-03	$0.44	$0.44	$0.42	$0.43	$3.48	165,074
2016-06-02	$0.42	$0.44	$0.41	$0.43	$3.48	308,037
2016-06-01	$0.38	$0.44	$0.38	$0.42	$3.32	851,498
2016-05-31	$0.38	$0.39	$0.36	$0.38	$3.05	1,550,180
2016-05-27	$0.39	$0.39	$0.37	$0.38	$3.04	130,840
2016-05-26	$0.39	$0.40	$0.38	$0.38	$3.04	298,998
2016-05-25	$0.40	$0.41	$0.38	$0.39	$3.12	287,099
2016-05-24	$0.39	$0.41	$0.39	$0.41	$3.28	803,081
2016-05-23	$0.39	$0.40	$0.38	$0.40	$3.16	149,808
2016-05-20	$0.40	$0.40	$0.39	$0.40	$3.20	228,500
2016-05-19	$0.40	$0.41	$0.37	$0.39	$3.15	147,944
2016-05-18	$0.40	$0.42	$0.38	$0.41	$3.28	274,543
2016-05-17	$0.42	$0.46	$0.39	$0.39	$3.12	1,251,300
2016-05-16	$0.42	$0.44	$0.41	$0.43	$3.44	90,851
2016-05-13	$0.42	$0.42	$0.40	$0.42	$3.36	212,346
2016-05-12	$0.42	$0.43	$0.40	$0.41	$3.28	99,172
2016-05-11	$0.44	$0.44	$0.39	$0.41	$3.24	265,292
2016-05-10	$0.48	$0.49	$0.40	$0.44	$3.52	279,747
2016-05-09	$0.47	$0.49	$0.47	$0.48	$3.84	135,386
2016-05-06	$0.45	$0.47	$0.44	$0.46	$3.68	146,196
2016-05-05	$0.40	$0.48	$0.40	$0.44	$3.52	2,291,041
2016-05-04	$0.43	$0.43	$0.35	$0.38	$3.05	526,262
2016-05-03	$0.46	$0.46	$0.42	$0.42	$3.37	239,219
2016-05-02	$0.46	$0.47	$0.43	$0.44	$3.53	188,740
2016-04-29	$0.48	$0.49	$0.46	$0.46	$3.68	79,909
2016-04-28	$0.47	$0.50	$0.46	$0.47	$3.76	228,539
2016-04-27	$0.48	$0.50	$0.46	$0.47	$3.77	63,392
2016-04-26	$0.46	$0.48	$0.45	$0.47	$3.80	85,473
2016-04-25	$0.47	$0.51	$0.45	$0.46	$3.68	134,146
2016-04-22	$0.46	$0.49	$0.44	$0.47	$3.77	105,778
2016-04-21	$0.48	$0.50	$0.44	$0.45	$3.61	261,595
2016-04-20	$0.47	$0.57	$0.46	$0.47	$3.76	149,942
2016-04-19	$0.50	$0.50	$0.46	$0.47	$3.76	121,850
2016-04-18	$0.50	$0.52	$0.45	$0.48	$3.87	269,825
2016-04-15	$0.49	$0.50	$0.48	$0.48	$3.84	69,429
2016-04-14	$0.54	$0.55	$0.49	$0.49	$3.91	260,057
2016-04-13	$0.54	$0.56	$0.54	$0.55	$4.40	203,077
2016-04-12	$0.57	$0.58	$0.54	$0.54	$4.33	145,207
2016-04-11	$0.56	$0.59	$0.56	$0.56	$4.48	28,818
2016-04-08	$0.56	$0.59	$0.56	$0.56	$4.52	64,453
2016-04-07	$0.61	$0.61	$0.55	$0.56	$4.51	98,604
2016-04-06	$0.55	$0.60	$0.55	$0.60	$4.78	134,067
2016-04-05	$0.58	$0.60	$0.54	$0.55	$4.36	112,600
2016-04-04	$0.61	$0.62	$0.58	$0.58	$4.61	206,820
2016-04-01	$0.59	$0.62	$0.58	$0.60	$4.82	83,665
2016-03-31	$0.60	$0.62	$0.58	$0.61	$4.88	94,869
2016-03-30	$0.57	$0.60	$0.57	$0.60	$4.79	114,516
2016-03-29	$0.57	$0.59	$0.55	$0.58	$4.66	84,914
2016-03-28	$0.56	$0.58	$0.55	$0.56	$4.48	103,945
2016-03-24	$0.55	$0.57	$0.55	$0.56	$4.48	61,261
2016-03-23	$0.59	$0.59	$0.56	$0.56	$4.47	139,838
2016-03-22	$0.58	$0.61	$0.57	$0.59	$4.70	85,360
2016-03-21	$0.61	$0.65	$0.59	$0.59	$4.73	71,180
2016-03-18	$0.64	$0.65	$0.57	$0.64	$5.12	596,818
2016-03-17	$0.62	$0.67	$0.59	$0.60	$4.78	188,100
2016-03-16	$0.57	$0.66	$0.56	$0.65	$5.21	675,699
2016-03-15	$0.58	$0.58	$0.55	$0.56	$4.48	165,931
2016-03-14	$0.56	$0.59	$0.56	$0.57	$4.56	81,449
2016-03-11	$0.56	$0.59	$0.55	$0.58	$4.66	118,381
2016-03-10	$0.58	$0.58	$0.52	$0.54	$4.35	140,570
2016-03-09	$0.57	$0.57	$0.52	$0.55	$4.40	103,458
2016-03-08	$0.65	$0.65	$0.53	$0.54	$4.32	148,359
2016-03-07	$0.57	$0.62	$0.56	$0.58	$4.66	179,180
2016-03-04	$0.52	$0.57	$0.50	$0.56	$4.46	193,715
2016-03-03	$0.50	$0.53	$0.50	$0.53	$4.21	93,457
2016-03-02	$0.50	$0.52	$0.50	$0.51	$4.06	114,412
2016-03-01	$0.51	$0.52	$0.50	$0.50	$4.00	85,121
2016-02-29	$0.52	$0.54	$0.51	$0.51	$4.08	115,894
2016-02-26	$0.55	$0.55	$0.50	$0.50	$4.03	75,261
2016-02-25	$0.53	$0.55	$0.51	$0.53	$4.27	37,133
2016-02-24	$0.50	$0.52	$0.50	$0.52	$4.16	56,652
2016-02-23	$0.51	$0.52	$0.50	$0.51	$4.08	68,834
2016-02-22	$0.52	$0.53	$0.50	$0.50	$4.01	69,915
2016-02-19	$0.55	$0.55	$0.51	$0.52	$4.16	35,672
2016-02-18	$0.51	$0.54	$0.51	$0.53	$4.27	79,565
2016-02-17	$0.50	$0.54	$0.50	$0.54	$4.30	144,208
2016-02-16	$0.49	$0.51	$0.49	$0.50	$4.00	38,713
2016-02-12	$0.47	$0.49	$0.46	$0.49	$3.88	57,620
2016-02-11	$0.47	$0.48	$0.45	$0.47	$3.76	210,403
2016-02-10	$0.47	$0.48	$0.45	$0.46	$3.64	348,197
2016-02-09	$0.45	$0.48	$0.44	$0.46	$3.68	199,708
2016-02-08	$0.42	$0.49	$0.42	$0.47	$3.76	274,237
2016-02-05	$0.48	$0.50	$0.45	$0.47	$3.76	183,598
2016-02-04	$0.50	$0.51	$0.48	$0.49	$3.91	151,939
2016-02-03	$0.50	$0.53	$0.44	$0.48	$3.84	223,188
2016-02-02	$0.47	$0.50	$0.42	$0.48	$3.84	361,228
2016-02-01	$0.49	$0.51	$0.40	$0.44	$3.48	975,867
2016-01-29	$0.60	$0.60	$0.45	$0.48	$3.80	1,194,259
2016-01-28	$0.68	$0.68	$0.63	$0.64	$5.10	345,389
2016-01-27	$0.70	$0.70	$0.65	$0.65	$5.20	579,989
2016-01-26	$0.70	$0.72	$0.65	$0.70	$5.60	386,157
2016-01-25	$0.74	$0.75	$0.69	$0.69	$5.54	647,063
2016-01-22	$0.73	$0.78	$0.72	$0.72	$5.76	503,943
2016-01-21	$0.73	$0.76	$0.71	$0.74	$5.89	246,314
2016-01-20	$0.79	$0.79	$0.72	$0.73	$5.80	575,396
2016-01-19	$0.81	$0.82	$0.73	$0.79	$6.35	706,464
2016-01-15	$0.80	$0.81	$0.76	$0.79	$6.32	85,066
2016-01-14	$0.80	$0.83	$0.75	$0.83	$6.62	94,859
2016-01-13	$0.83	$0.85	$0.77	$0.78	$6.20	145,808
2016-01-12	$0.76	$0.82	$0.75	$0.81	$6.48	149,331
2016-01-11	$0.80	$0.80	$0.71	$0.76	$6.08	144,394
2016-01-08	$0.80	$0.83	$0.77	$0.78	$6.24	212,791
2016-01-07	$0.82	$0.86	$0.80	$0.81	$6.45	173,288
2016-01-06	$0.85	$0.88	$0.84	$0.84	$6.72	141,163
2016-01-05	$0.86	$0.91	$0.85	$0.85	$6.82	93,637
2016-01-04	$0.92	$0.93	$0.85	$0.88	$7.04	175,111
2015-12-31	$0.91	$0.95	$0.90	$0.93	$7.44	163,080
2015-12-30	$0.88	$0.93	$0.88	$0.90	$7.21	132,399
2015-12-29	$0.89	$0.94	$0.85	$0.91	$7.26	346,337
2015-12-28	$0.78	$0.88	$0.78	$0.85	$6.82	175,562
2015-12-24	$0.85	$0.89	$0.84	$0.85	$6.80	84,514
2015-12-23	$0.81	$0.86	$0.80	$0.86	$6.86	143,977
2015-12-22	$0.76	$0.84	$0.73	$0.84	$6.71	165,464
2015-12-21	$0.76	$0.78	$0.74	$0.76	$6.07	152,842
2015-12-18	$0.69	$0.87	$0.69	$0.82	$6.53	1,223,625
2015-12-17	$0.73	$0.74	$0.70	$0.70	$5.59	423,853
2015-12-16	$0.76	$0.76	$0.66	$0.70	$5.64	2,434,544
2015-12-15	$0.75	$0.78	$0.75	$0.75	$6.02	119,996
2015-12-14	$0.78	$0.80	$0.73	$0.75	$5.97	225,428
2015-12-11	$0.78	$0.80	$0.76	$0.77	$6.20	115,114
2015-12-10	$0.78	$0.82	$0.78	$0.80	$6.42	145,454
2015-12-09	$0.80	$0.82	$0.78	$0.78	$6.24	161,436
2015-12-08	$0.80	$0.83	$0.80	$0.81	$6.44	184,651
2015-12-07	$0.86	$0.86	$0.80	$0.81	$6.46	200,943
2015-12-04	$0.83	$0.86	$0.80	$0.84	$6.72	144,550
2015-12-03	$0.87	$0.89	$0.85	$0.86	$6.84	123,426
2015-12-02	$0.90	$0.91	$0.85	$0.89	$7.08	66,735
2015-12-01	$0.89	$0.90	$0.87	$0.89	$7.14	76,219
2015-11-30	$0.88	$0.89	$0.85	$0.88	$7.05	193,798
2015-11-27	$0.88	$0.90	$0.86	$0.89	$7.12	40,294
2015-11-25	$0.89	$0.90	$0.86	$0.89	$7.12	161,268
2015-11-24	$0.88	$0.90	$0.88	$0.89	$7.12	134,739
2015-11-23	$0.88	$0.92	$0.88	$0.89	$7.12	99,107
2015-11-20	$0.88	$0.91	$0.86	$0.91	$7.24	224,094
2015-11-19	$0.81	$0.87	$0.80	$0.86	$6.91	262,660
2015-11-18	$0.79	$0.90	$0.79	$0.82	$6.55	147,863
2015-11-17	$0.84	$0.85	$0.77	$0.78	$6.24	172,689
2015-11-16	$0.93	$0.93	$0.84	$0.84	$6.72	126,857
2015-11-13	$0.95	$0.95	$0.93	$0.93	$7.43	96,894
2015-11-12	$0.96	$0.96	$0.94	$0.95	$7.60	68,400
2015-11-11	$0.97	$0.98	$0.94	$0.97	$7.72	78,897
2015-11-10	$1.03	$1.03	$0.93	$0.96	$7.69	103,190
2015-11-09	$1.02	$1.04	$1.02	$1.02	$8.16	287,219
2015-11-06	$1.05	$1.05	$1.01	$1.04	$8.32	103,872
2015-11-05	$0.99	$1.05	$0.95	$1.05	$8.40	302,710
2015-11-04	$0.94	$0.96	$0.88	$0.93	$7.47	196,395
2015-11-03	$0.88	$0.95	$0.88	$0.93	$7.45	148,896
2015-11-02	$0.85	$0.91	$0.85	$0.89	$7.12	121,608
2015-10-30	$0.85	$0.98	$0.80	$0.84	$6.72	411,850
2015-10-29	$0.76	$0.78	$0.70	$0.74	$5.89	205,920
2015-10-28	$0.80	$0.80	$0.77	$0.78	$6.24	260,010
2015-10-27	$0.85	$0.87	$0.79	$0.80	$6.38	112,541
2015-10-26	$0.88	$0.88	$0.84	$0.85	$6.76	64,152
2015-10-23	$0.86	$0.88	$0.85	$0.88	$7.01	55,101
2015-10-22	$0.84	$0.87	$0.84	$0.86	$6.88	67,298
2015-10-21	$0.89	$0.89	$0.85	$0.85	$6.79	61,575
2015-10-20	$0.89	$0.91	$0.89	$0.90	$7.18	54,859
2015-10-19	$0.86	$0.94	$0.86	$0.90	$7.21	106,515
2015-10-16	$0.97	$0.97	$0.90	$0.93	$7.44	162,929
2015-10-15	$0.98	$1.02	$0.95	$0.96	$7.68	128,350
2015-10-14	$0.86	$1.01	$0.86	$0.98	$7.84	265,738
2015-10-13	$0.85	$0.93	$0.83	$0.86	$6.87	65,306
2015-10-12	$0.95	$0.95	$0.85	$0.88	$7.03	143,068
2015-10-09	$0.77	$0.94	$0.76	$0.93	$7.44	431,532
2015-10-08	$0.80	$0.80	$0.74	$0.76	$6.08	283,956
2015-10-07	$0.71	$0.76	$0.71	$0.76	$6.08	264,138
2015-10-06	$0.80	$0.80	$0.71	$0.71	$5.72	286,224
2015-10-05	$0.83	$0.86	$0.75	$0.75	$6.03	106,616
2015-10-02	$0.78	$0.82	$0.75	$0.81	$6.48	143,065
2015-10-01	$0.70	$0.81	$0.70	$0.78	$6.24	174,624
2015-09-30	$0.70	$0.75	$0.70	$0.70	$5.58	304,288
2015-09-29	$0.72	$0.75	$0.69	$0.70	$5.60	312,561
2015-09-28	$0.78	$0.78	$0.72	$0.75	$5.96	171,694
2015-09-25	$0.80	$0.81	$0.78	$0.78	$6.24	292,952
2015-09-24	$0.80	$0.83	$0.79	$0.79	$6.32	376,665
2015-09-23	$0.80	$0.82	$0.79	$0.81	$6.48	201,654
2015-09-22	$0.85	$0.86	$0.78	$0.80	$6.41	698,834
2015-09-21	$0.94	$0.94	$0.83	$0.85	$6.80	405,912
2015-09-18	$0.97	$0.99	$0.92	$0.93	$7.44	299,846
2015-09-17	$0.97	$1.02	$0.95	$0.99	$7.92	164,093
2015-09-16	$0.94	$0.98	$0.94	$0.97	$7.76	154,752
2015-09-15	$1.02	$1.02	$0.94	$0.94	$7.54	188,124
2015-09-14	$1.03	$1.03	$0.93	$1.02	$8.16	225,118
2015-09-11	$1.05	$1.06	$1.02	$1.03	$8.24	106,534
2015-09-10	$1.11	$1.11	$1.05	$1.05	$8.40	233,051
2015-09-09	$1.11	$1.12	$1.08	$1.10	$8.80	309,303
2015-09-08	$1.08	$1.10	$1.07	$1.09	$8.72	243,884
2015-09-04	$1.08	$1.08	$1.05	$1.07	$8.56	115,889
2015-09-03	$1.10	$1.11	$1.07	$1.08	$8.64	99,525
2015-09-02	$1.11	$1.11	$1.05	$1.06	$8.48	239,004
2015-09-01	$1.15	$1.16	$1.08	$1.11	$8.88	215,306
2015-08-31	$1.15	$1.18	$1.15	$1.17	$9.36	204,282

Quantum Corp (QMCO) News Headlines

In Chicago, aFormer Steel Mill Looks to Make a Quantum Leap

None

bloomberg.com April 8, 2025

Drohnenbauer Quantum Systems plant €100-Mio.-Finanzierungsrunde

None

bloomberg.com April 10, 2025

New Mexico Wants to Be the Heart of Quantum Computing

None

wsj.com April 22, 2025

Recent Quantum Corp (QMCO) News

Cisco Systems Introduces New Quantum Chip, Opens Lab Facility

None

wsj.com

Published: May 6, 2025

Panam intensifica nacionalismo antes de negociaciones sobre mina First Quantum

None

bloomberg.com

Published: April 24, 2025

Presidente panameo descarta nuevo contrato ley para resolver conflicto con mina de First Quantum

None

reuters.com

Published: April 23, 2025

In a First, Scientists Sent Quantum Messages a Record Distance Over a Traditional Network

None

wsj.com

Published: April 23, 2025

Similar Companies to Quantum Corp (QMCO) in the Computer Hardware Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Canon Inc	CAJ	Computer Hardware	Technology	190,000
Dell Technologies Inc - Class C	DELL	Computer Hardware	Technology	136,000
Seagate Technology Holdings Plc	STX	Computer Hardware	Technology	57,000
HP Inc	HPQ	Computer Hardware	Technology	50,000
Western Digital Corp	WDC	Computer Hardware	Technology	47,000
Netapp Inc	NTAP	Computer Hardware	Technology	15,000
Logitech International S.A.	LOGI	Computer Hardware	Technology	13,000
Daktronics Inc	DAKT	Computer Hardware	Technology	8,510
Super Micro Computer Inc	SMCI	Computer Hardware	Technology	5,000
3D Systems Corp	DDD	Computer Hardware	Technology	3,001

Quantum Corp (QMCO) Exchange: NASDAQ

$9.04 ($-0.05) -0.55%

Quantum Corp - Daily Information

About Quantum Corp (QMCO)

Invest in Quantum Corp (QMCO)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Quantum Corp (QMCO)

Quantum Corp (QMCO) News Headlines

Recent Quantum Corp (QMCO) News

Cisco Systems Introduces New Quantum Chip, Opens Lab Facility

Panam intensifica nacionalismo antes de negociaciones sobre mina First Quantum

Presidente panameo descarta nuevo contrato ley para resolver conflicto con mina de First Quantum

In a First, Scientists Sent Quantum Messages a Record Distance Over a Traditional Network

Similar Companies to Quantum Corp (QMCO) in the Computer Hardware Industry