RumbleON Inc - Class B (RMBL) Stock

Data as of Aug. 21, 2025

$2.09 ($-0.02) -0.95%

RumbleON Inc - Class B - Daily Information

Click for more stock information on RumbleON Inc - Class B.

Daily Information	Data
Date	Aug. 21, 2025
Open	$2.05
Previous Close	$2.09
High	$2.22
Low	$2.00
Adjusted Open	$2.05
Previous Adjusted Close	$2.09
Adjusted High	$2.22
Adjusted Low	$2.00

About RumbleON Inc - Class B (RMBL)

RumbleOn is the nation's first Omnichannel marketplace platform in powersports leveraging proprietary technology to transform the powersports supply chain from acquisition of supply through distribution of retail and wholesale. RumbleOn provides an unparalleled technology suite, national footprint of physical locations and full line manufacturer representation to transform the entire customer journey and experience. Headquartered in the Dallas Metroplex, RumbleOn is revolutionizing the customer experience for outdoor enthusiasts across the country and making powersport vehicles accessible to more people, in more places than ever before.

Invest in RumbleON Inc - Class B (RMBL)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Diversify your asset portfolio by buying gold.

Historical Stock Data for RumbleON Inc - Class B (RMBL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$2.05	$2.22	$2.00	$2.09	$2.09	25,555
2025-07-31	$2.19	$2.37	$2.10	$2.11	$2.11	32,669
2025-07-30	$2.36	$2.43	$2.16	$2.16	$2.16	30,737
2025-07-29	$2.51	$2.51	$2.35	$2.35	$2.35	38,110
2025-07-28	$2.45	$2.56	$2.42	$2.49	$2.49	30,724
2025-07-25	$2.44	$2.46	$2.32	$2.41	$2.41	28,156
2025-07-24	$2.54	$2.57	$2.38	$2.42	$2.42	39,763
2025-07-23	$2.49	$2.60	$2.49	$2.54	$2.54	27,478
2025-07-22	$2.47	$2.56	$2.44	$2.50	$2.50	67,080
2025-07-21	$2.50	$2.65	$2.43	$2.48	$2.48	43,039
2025-07-18	$2.52	$2.58	$2.46	$2.49	$2.49	59,028
2025-07-17	$2.51	$2.66	$2.48	$2.48	$2.48	38,602
2025-07-16	$2.64	$2.73	$2.51	$2.52	$2.52	74,624
2025-07-15	$2.79	$2.88	$2.62	$2.63	$2.63	63,205
2025-07-14	$2.61	$2.82	$2.61	$2.77	$2.77	60,395
2025-07-11	$2.58	$2.70	$2.57	$2.61	$2.61	30,281
2025-07-10	$2.64	$2.83	$2.57	$2.58	$2.58	103,987
2025-07-09	$2.69	$2.73	$2.54	$2.61	$2.61	83,897
2025-07-08	$2.68	$2.82	$2.59	$2.67	$2.67	175,733
2025-07-07	$2.49	$2.70	$2.49	$2.63	$2.63	80,801
2025-07-03	$2.53	$2.60	$2.47	$2.50	$2.50	17,214
2025-07-02	$2.40	$2.59	$2.35	$2.49	$2.49	69,235
2025-07-01	$2.29	$2.50	$2.22	$2.40	$2.40	74,348
2025-06-30	$2.19	$2.42	$2.12	$2.31	$2.31	83,556
2025-06-27	$2.28	$2.37	$2.12	$2.14	$2.14	2,135,066
2025-06-26	$2.27	$2.32	$2.16	$2.27	$2.27	83,618
2025-06-25	$2.40	$2.42	$2.24	$2.24	$2.24	108,743
2025-06-24	$2.24	$2.43	$2.19	$2.38	$2.38	77,347
2025-06-23	$2.04	$2.20	$2.03	$2.20	$2.20	101,066
2025-06-20	$2.05	$2.14	$1.96	$2.07	$2.07	127,029
2025-06-18	$2.03	$2.12	$1.95	$2.01	$2.01	79,916
2025-06-17	$2.01	$2.10	$1.91	$2.05	$2.05	98,107
2025-06-16	$1.98	$2.05	$1.94	$2.05	$2.05	89,310
2025-06-13	$2.04	$2.14	$1.89	$1.94	$1.94	119,618
2025-06-12	$2.13	$2.13	$2.10	$2.11	$2.11	35,940
2025-06-11	$2.42	$2.58	$2.10	$2.15	$2.15	199,239
2025-06-10	$2.10	$2.61	$2.09	$2.39	$2.39	560,399
2025-06-09	$1.82	$2.09	$1.80	$2.07	$2.07	162,742
2025-06-06	$1.75	$1.81	$1.72	$1.79	$1.79	80,799
2025-06-05	$1.64	$1.76	$1.62	$1.71	$1.71	119,755
2025-06-04	$1.65	$1.71	$1.61	$1.62	$1.62	102,091
2025-06-03	$1.51	$1.68	$1.46	$1.66	$1.66	257,648
2025-06-02	$1.57	$1.61	$1.50	$1.51	$1.51	132,163
2025-05-30	$1.70	$1.70	$1.56	$1.58	$1.58	153,964
2025-05-29	$1.76	$1.76	$1.64	$1.69	$1.69	152,471
2025-05-28	$1.83	$1.86	$1.73	$1.75	$1.75	98,893
2025-05-27	$1.83	$1.85	$1.73	$1.85	$1.85	201,100
2025-05-23	$1.89	$1.90	$1.73	$1.79	$1.79	172,341
2025-05-22	$1.98	$2.00	$1.91	$1.92	$1.92	144,614
2025-05-21	$2.00	$2.12	$1.91	$1.98	$1.98	166,785
2025-05-20	$2.11	$2.16	$1.98	$2.04	$2.04	317,504
2025-05-19	$2.19	$2.36	$2.08	$2.09	$2.09	179,619
2025-05-16	$2.38	$2.39	$2.21	$2.23	$2.23	126,886
2025-05-15	$2.46	$2.53	$2.32	$2.39	$2.39	80,826
2025-05-14	$2.64	$2.66	$2.41	$2.48	$2.48	149,105
2025-05-13	$2.56	$2.68	$2.47	$2.62	$2.62	210,072
2025-05-12	$2.41	$2.62	$2.24	$2.56	$2.56	217,122
2025-05-09	$2.31	$2.33	$2.06	$2.25	$2.25	255,612
2025-05-08	$2.41	$2.44	$2.30	$2.31	$2.31	74,385
2025-05-07	$2.50	$2.63	$2.36	$2.42	$2.42	67,985
2025-05-06	$2.74	$2.84	$2.56	$2.64	$2.64	55,296
2025-05-05	$2.75	$2.80	$2.63	$2.77	$2.77	148,438
2025-05-02	$2.55	$2.77	$2.55	$2.70	$2.70	47,309
2025-05-01	$2.57	$2.60	$2.46	$2.51	$2.51	61,036
2025-04-30	$2.54	$2.60	$2.47	$2.53	$2.53	72,096
2025-04-29	$2.43	$2.71	$2.43	$2.62	$2.62	151,568
2025-04-28	$2.39	$2.49	$2.28	$2.46	$2.46	130,147
2025-04-25	$2.41	$2.48	$2.31	$2.40	$2.40	74,326
2025-04-24	$2.37	$2.48	$2.30	$2.46	$2.46	77,996
2025-04-23	$2.40	$2.57	$2.36	$2.38	$2.38	88,845
2025-04-22	$2.41	$2.41	$2.25	$2.28	$2.28	124,538
2025-04-21	$2.29	$2.39	$2.28	$2.34	$2.34	68,732
2025-04-17	$2.43	$2.59	$2.32	$2.37	$2.37	170,911
2025-04-16	$2.44	$2.65	$2.32	$2.42	$2.42	92,077
2025-04-15	$2.66	$2.68	$2.45	$2.49	$2.49	72,743
2025-04-14	$2.80	$2.80	$2.56	$2.61	$2.61	170,844
2025-04-11	$2.55	$2.74	$2.40	$2.72	$2.72	77,549
2025-04-10	$2.62	$2.67	$2.38	$2.50	$2.50	217,667
2025-04-09	$2.20	$2.86	$2.12	$2.67	$2.67	246,536
2025-04-08	$2.50	$2.60	$2.12	$2.24	$2.24	172,899
2025-04-07	$2.33	$2.46	$1.95	$2.37	$2.37	323,419
2025-04-04	$2.26	$2.38	$2.16	$2.27	$2.27	190,497
2025-04-03	$2.58	$2.58	$2.40	$2.40	$2.40	149,663
2025-04-02	$2.62	$2.85	$2.62	$2.78	$2.78	123,883
2025-04-01	$2.85	$3.04	$2.67	$2.69	$2.69	176,581
2025-03-31	$2.79	$2.99	$2.61	$2.82	$2.82	188,828
2025-03-28	$2.99	$3.03	$2.80	$2.81	$2.81	89,723
2025-03-27	$3.07	$3.14	$2.99	$3.01	$3.01	78,048
2025-03-26	$3.26	$3.36	$3.02	$3.10	$3.10	164,057
2025-03-25	$3.55	$3.65	$3.26	$3.28	$3.28	74,888
2025-03-24	$3.43	$3.62	$3.43	$3.56	$3.56	121,370
2025-03-21	$3.40	$3.51	$3.33	$3.33	$3.33	177,002
2025-03-20	$3.49	$3.60	$3.44	$3.46	$3.46	80,718
2025-03-19	$3.42	$3.64	$3.42	$3.54	$3.54	95,734
2025-03-18	$3.58	$4.01	$3.42	$3.43	$3.43	105,275
2025-03-17	$3.51	$3.81	$3.50	$3.64	$3.64	131,426
2025-03-14	$3.55	$3.79	$3.48	$3.54	$3.54	100,056
2025-03-13	$3.78	$3.78	$3.38	$3.55	$3.55	138,639
2025-03-12	$3.61	$3.92	$3.36	$3.80	$3.80	150,435
2025-03-11	$3.91	$3.91	$3.55	$3.59	$3.59	230,059
2025-03-10	$4.07	$4.10	$3.77	$3.80	$3.80	98,629
2025-03-07	$3.93	$4.17	$3.85	$4.15	$4.15	113,337
2025-03-06	$3.95	$4.03	$3.89	$3.95	$3.95	67,512
2025-03-05	$3.93	$4.04	$3.88	$4.01	$4.01	51,774
2025-03-04	$3.86	$4.04	$3.78	$3.91	$3.91	84,553
2025-03-03	$4.27	$4.27	$3.82	$3.91	$3.91	173,786
2025-02-28	$4.01	$4.22	$3.99	$4.21	$4.21	111,951
2025-02-27	$4.21	$4.27	$4.00	$4.01	$4.01	22,842
2025-02-26	$4.27	$4.42	$4.20	$4.23	$4.23	88,766
2025-02-25	$4.22	$4.38	$4.12	$4.22	$4.22	77,234
2025-02-24	$4.01	$4.38	$4.00	$4.17	$4.17	89,380
2025-02-21	$4.17	$4.23	$4.00	$4.00	$4.00	112,209
2025-02-20	$4.16	$4.35	$4.01	$4.11	$4.11	74,377
2025-02-19	$4.18	$4.24	$4.05	$4.15	$4.15	69,907
2025-02-18	$4.22	$4.31	$4.10	$4.20	$4.20	85,448
2025-02-14	$4.29	$4.43	$4.20	$4.23	$4.23	51,163
2025-02-13	$4.19	$4.25	$4.07	$4.23	$4.23	46,876
2025-02-12	$4.15	$4.26	$4.08	$4.12	$4.12	70,831
2025-02-11	$4.36	$4.53	$4.22	$4.33	$4.33	82,698
2025-02-10	$4.32	$4.51	$4.16	$4.43	$4.43	116,274
2025-02-07	$4.49	$4.49	$4.17	$4.25	$4.25	82,146
2025-02-06	$4.38	$4.45	$4.23	$4.28	$4.28	23,592
2025-02-05	$4.25	$4.47	$4.20	$4.35	$4.35	46,932
2025-02-04	$4.13	$4.34	$4.13	$4.25	$4.25	107,559
2025-02-03	$4.15	$4.29	$4.06	$4.10	$4.10	71,217
2025-01-31	$4.45	$4.50	$4.29	$4.35	$4.35	74,926
2025-01-30	$4.43	$4.59	$4.35	$4.47	$4.47	24,620
2025-01-29	$4.50	$4.73	$4.32	$4.40	$4.40	34,262
2025-01-28	$4.64	$4.65	$4.47	$4.53	$4.53	36,943
2025-01-27	$4.69	$4.82	$4.53	$4.64	$4.64	45,484
2025-01-24	$4.50	$4.84	$4.42	$4.79	$4.79	55,940
2025-01-23	$4.58	$4.87	$4.45	$4.57	$4.57	221,714
2025-01-22	$4.20	$4.71	$4.20	$4.63	$4.63	56,999
2025-01-21	$4.25	$4.34	$4.05	$4.26	$4.26	148,941
2025-01-17	$4.43	$4.56	$4.25	$4.25	$4.25	72,403
2025-01-16	$4.50	$4.56	$4.30	$4.46	$4.46	81,363
2025-01-15	$4.41	$4.87	$4.41	$4.52	$4.52	223,036
2025-01-14	$4.43	$4.48	$4.22	$4.34	$4.34	103,799
2025-01-13	$4.69	$4.82	$4.56	$4.57	$4.57	27,109
2025-01-10	$4.60	$4.76	$4.57	$4.73	$4.73	76,311
2025-01-08	$4.88	$4.88	$4.67	$4.78	$4.78	60,702
2025-01-07	$5.08	$5.17	$4.83	$4.88	$4.88	148,638
2025-01-06	$5.30	$5.46	$5.21	$5.25	$5.25	49,554
2025-01-03	$5.28	$5.39	$5.12	$5.30	$5.30	55,531
2025-01-02	$5.48	$5.68	$5.25	$5.28	$5.28	90,802
2024-12-31	$5.64	$5.78	$5.42	$5.43	$5.43	81,979
2024-12-30	$5.47	$5.73	$5.32	$5.63	$5.63	88,973
2024-12-27	$5.73	$5.80	$5.27	$5.48	$5.48	161,509
2024-12-26	$5.65	$6.00	$5.47	$5.84	$5.84	72,134
2024-12-24	$5.41	$5.69	$5.27	$5.65	$5.65	63,270
2024-12-23	$5.18	$5.34	$5.00	$5.22	$5.22	146,438
2024-12-20	$4.82	$5.53	$4.82	$5.19	$5.19	388,198
2024-12-19	$5.15	$5.41	$4.97	$4.97	$4.97	147,061
2024-12-18	$5.64	$5.82	$5.02	$5.03	$5.03	174,303
2024-12-17	$5.36	$5.66	$5.30	$5.63	$5.63	110,083
2024-12-16	$5.69	$5.94	$5.52	$5.53	$5.53	117,734
2024-12-13	$6.42	$6.44	$5.65	$5.76	$5.76	237,475
2024-12-12	$6.47	$6.56	$6.01	$6.29	$6.29	89,537
2024-12-11	$6.65	$6.65	$6.28	$6.50	$6.50	115,850
2024-12-10	$6.71	$6.95	$6.52	$6.57	$6.57	115,577
2024-12-09	$6.30	$6.84	$6.30	$6.69	$6.69	79,426
2024-12-06	$6.62	$6.67	$6.28	$6.36	$6.36	69,238
2024-12-05	$6.35	$6.67	$6.02	$6.50	$6.50	101,370
2024-12-04	$6.21	$6.64	$6.21	$6.45	$6.45	114,007
2024-12-03	$6.26	$6.62	$6.04	$6.36	$6.36	225,088
2024-12-02	$6.90	$6.90	$6.12	$6.39	$6.39	143,925
2024-11-29	$6.69	$6.94	$6.54	$6.83	$6.83	94,546
2024-11-27	$6.27	$7.06	$6.08	$7.00	$7.00	295,398
2024-11-26	$5.69	$6.32	$5.45	$6.27	$6.27	82,573
2024-11-25	$6.15	$6.15	$5.64	$5.68	$5.68	213,754
2024-11-22	$6.21	$6.39	$5.92	$6.33	$6.33	301,130
2024-11-21	$6.25	$6.37	$6.02	$6.21	$6.21	134,971
2024-11-20	$6.10	$6.50	$5.90	$6.20	$6.20	319,557
2024-11-19	$5.78	$6.14	$5.73	$6.10	$6.10	171,567
2024-11-18	$5.27	$5.99	$5.27	$5.85	$5.85	447,704
2024-11-15	$5.27	$5.69	$4.98	$5.49	$5.49	114,390
2024-11-14	$5.09	$5.27	$4.82	$5.23	$5.23	97,052
2024-11-13	$4.99	$5.27	$4.87	$5.16	$5.16	109,870
2024-11-12	$5.48	$5.48	$4.62	$4.96	$4.96	205,863
2024-11-11	$5.90	$5.95	$5.42	$5.68	$5.68	83,481
2024-11-08	$5.49	$5.77	$5.47	$5.73	$5.73	61,766
2024-11-07	$5.63	$5.83	$5.46	$5.55	$5.55	65,707
2024-11-06	$5.25	$6.00	$5.25	$5.64	$5.64	177,882
2024-11-05	$4.97	$5.25	$4.97	$5.18	$5.18	84,117
2024-11-04	$5.16	$5.29	$4.96	$4.97	$4.97	95,210
2024-11-01	$5.10	$5.22	$5.02	$5.16	$5.16	28,546
2024-10-31	$5.35	$5.46	$5.04	$5.04	$5.04	63,713
2024-10-30	$5.30	$5.49	$5.19	$5.32	$5.32	72,884
2024-10-29	$5.33	$5.60	$5.20	$5.32	$5.32	71,647
2024-10-28	$5.24	$5.60	$5.14	$5.43	$5.43	113,627
2024-10-25	$5.03	$5.25	$4.87	$5.16	$5.16	59,355
2024-10-24	$5.08	$5.08	$4.91	$4.99	$4.99	34,240
2024-10-23	$4.89	$5.03	$4.64	$4.92	$4.92	116,478
2024-10-22	$5.02	$5.08	$4.86	$4.89	$4.89	37,311
2024-10-21	$5.22	$5.26	$4.89	$5.01	$5.01	44,962
2024-10-18	$5.32	$5.35	$5.11	$5.22	$5.22	65,798
2024-10-17	$5.65	$5.65	$5.20	$5.32	$5.32	54,609
2024-10-16	$5.75	$6.03	$5.60	$5.69	$5.69	146,607
2024-10-15	$5.12	$5.98	$5.12	$5.79	$5.79	306,360
2024-10-14	$5.17	$5.31	$5.11	$5.18	$5.18	70,607
2024-10-11	$4.69	$5.18	$4.61	$5.14	$5.14	90,575
2024-10-10	$4.76	$4.82	$4.59	$4.72	$4.72	38,265
2024-10-09	$4.75	$4.85	$4.75	$4.83	$4.83	21,063
2024-10-08	$4.81	$4.97	$4.69	$4.87	$4.87	36,655
2024-10-07	$4.96	$5.13	$4.69	$4.85	$4.85	47,683
2024-10-04	$4.60	$5.18	$4.60	$4.96	$4.96	280,676
2024-10-03	$4.30	$4.77	$4.10	$4.75	$4.75	138,451
2024-10-02	$4.57	$4.57	$4.30	$4.31	$4.31	35,692
2024-10-01	$4.71	$4.78	$4.48	$4.55	$4.55	48,883
2024-09-30	$4.82	$4.82	$4.52	$4.79	$4.79	44,658
2024-09-27	$4.42	$4.82	$4.35	$4.82	$4.82	72,798
2024-09-26	$4.31	$4.56	$4.22	$4.32	$4.32	48,678
2024-09-25	$4.34	$4.46	$4.15	$4.27	$4.27	32,535
2024-09-24	$4.43	$4.45	$4.17	$4.35	$4.35	34,002
2024-09-23	$4.59	$4.59	$4.33	$4.40	$4.40	51,520
2024-09-20	$4.85	$4.93	$4.49	$4.61	$4.61	275,090
2024-09-19	$4.75	$4.93	$4.74	$4.91	$4.91	49,584
2024-09-18	$4.61	$4.85	$4.47	$4.58	$4.58	74,074
2024-09-17	$4.31	$4.71	$4.22	$4.63	$4.63	178,422
2024-09-16	$4.26	$4.26	$4.06	$4.22	$4.22	33,721
2024-09-13	$4.12	$4.30	$4.04	$4.26	$4.26	41,813
2024-09-12	$4.19	$4.22	$3.99	$4.07	$4.07	32,650
2024-09-11	$4.04	$4.48	$3.93	$4.20	$4.20	103,456
2024-09-10	$4.03	$4.16	$3.88	$4.08	$4.08	85,486
2024-09-09	$3.75	$3.99	$3.75	$3.93	$3.93	75,714
2024-09-06	$3.72	$3.94	$3.54	$3.69	$3.69	109,398
2024-09-05	$4.06	$4.07	$3.70	$3.75	$3.75	118,706
2024-09-04	$4.17	$4.23	$3.98	$4.04	$4.04	35,915
2024-09-03	$4.44	$4.54	$4.16	$4.22	$4.22	61,688
2024-08-30	$4.61	$4.68	$4.34	$4.47	$4.47	31,842
2024-08-29	$4.55	$4.73	$4.51	$4.58	$4.58	45,090
2024-08-28	$4.59	$4.68	$4.51	$4.55	$4.55	77,609
2024-08-27	$4.79	$4.92	$4.68	$4.68	$4.68	42,248
2024-08-26	$4.75	$4.91	$4.66	$4.89	$4.89	70,797
2024-08-23	$4.19	$4.79	$4.08	$4.75	$4.75	188,729
2024-08-22	$4.20	$4.23	$4.02	$4.14	$4.14	46,270
2024-08-21	$4.01	$4.22	$3.95	$4.18	$4.18	64,696
2024-08-20	$3.93	$4.01	$3.74	$3.96	$3.96	144,789
2024-08-19	$3.96	$4.17	$3.90	$3.96	$3.96	90,280
2024-08-16	$3.91	$4.20	$3.83	$4.02	$4.02	123,577
2024-08-15	$3.66	$4.10	$3.58	$3.97	$3.97	132,283
2024-08-14	$3.49	$3.64	$3.41	$3.52	$3.52	65,520
2024-08-13	$3.45	$3.57	$3.38	$3.53	$3.53	135,013
2024-08-12	$3.42	$3.48	$3.28	$3.42	$3.42	215,639
2024-08-09	$3.47	$3.79	$3.39	$3.43	$3.43	152,309
2024-08-08	$3.60	$3.60	$3.13	$3.51	$3.51	309,162
2024-08-07	$3.80	$4.09	$3.16	$3.40	$3.40	582,131
2024-08-06	$3.60	$3.67	$3.49	$3.60	$3.60	187,778
2024-08-05	$3.60	$3.95	$3.50	$3.60	$3.60	219,658
2024-08-02	$3.82	$3.97	$3.67	$3.84	$3.84	125,900
2024-08-01	$4.07	$4.17	$3.85	$3.93	$3.93	172,725
2024-07-31	$4.14	$4.29	$4.01	$4.12	$4.12	126,652
2024-07-30	$4.08	$4.28	$3.93	$4.12	$4.12	154,284
2024-07-29	$4.35	$4.39	$4.02	$4.08	$4.08	111,922
2024-07-26	$4.28	$4.39	$4.23	$4.29	$4.29	64,754
2024-07-25	$3.94	$4.35	$3.94	$4.20	$4.20	148,200
2024-07-24	$4.18	$4.38	$3.97	$3.97	$3.97	149,187
2024-07-23	$4.25	$4.27	$4.05	$4.21	$4.21	149,554
2024-07-22	$4.17	$4.31	$4.10	$4.28	$4.28	125,269
2024-07-19	$4.31	$4.45	$4.10	$4.13	$4.13	142,782
2024-07-18	$4.71	$4.88	$4.32	$4.35	$4.35	115,598
2024-07-17	$4.60	$5.03	$4.47	$4.73	$4.73	207,965
2024-07-16	$4.46	$4.90	$4.43	$4.80	$4.80	444,922
2024-07-15	$4.34	$4.50	$4.29	$4.38	$4.38	228,126
2024-07-12	$4.54	$5.07	$4.27	$4.31	$4.31	439,453
2024-07-11	$3.78	$4.55	$3.78	$4.51	$4.51	499,365
2024-07-10	$3.36	$3.70	$3.36	$3.65	$3.65	2,200,406
2024-07-09	$3.60	$3.60	$3.32	$3.35	$3.35	420,235
2024-07-08	$3.76	$3.93	$3.66	$3.68	$3.68	143,062
2024-07-05	$3.91	$3.91	$3.62	$3.78	$3.78	251,988
2024-07-03	$3.72	$4.03	$3.72	$3.88	$3.88	159,377
2024-07-02	$3.75	$3.83	$3.61	$3.77	$3.77	326,190
2024-07-01	$4.04	$4.20	$3.71	$3.75	$3.75	646,068
2024-06-28	$4.35	$4.40	$4.09	$4.10	$4.10	2,197,642
2024-06-27	$4.26	$4.45	$4.05	$4.35	$4.35	236,814
2024-06-26	$4.20	$4.58	$4.20	$4.32	$4.32	264,694
2024-06-25	$4.33	$4.36	$4.00	$4.14	$4.14	320,005
2024-06-24	$4.69	$4.74	$4.29	$4.41	$4.41	231,910
2024-06-21	$4.96	$4.96	$4.33	$4.46	$4.46	347,807
2024-06-20	$5.14	$5.15	$4.82	$4.98	$4.98	302,488
2024-06-18	$5.27	$5.29	$5.07	$5.17	$5.17	184,159
2024-06-17	$5.20	$5.31	$5.05	$5.25	$5.25	139,567
2024-06-14	$5.34	$5.41	$5.00	$5.18	$5.18	219,550
2024-06-13	$5.59	$5.65	$5.28	$5.40	$5.40	71,541
2024-06-12	$5.54	$5.74	$5.40	$5.55	$5.55	128,772
2024-06-11	$5.39	$5.40	$5.16	$5.30	$5.30	72,884
2024-06-10	$5.48	$5.54	$5.23	$5.42	$5.42	100,959
2024-06-07	$5.49	$5.75	$5.48	$5.53	$5.53	103,549
2024-06-06	$5.87	$5.88	$5.51	$5.65	$5.65	66,637
2024-06-05	$5.51	$5.87	$5.50	$5.83	$5.83	90,305
2024-06-04	$5.61	$5.66	$5.46	$5.50	$5.50	51,081
2024-06-03	$5.82	$5.84	$5.62	$5.66	$5.66	69,904
2024-05-31	$5.73	$5.96	$5.49	$5.72	$5.72	75,959
2024-05-30	$5.63	$5.75	$5.45	$5.64	$5.64	78,841
2024-05-29	$5.50	$5.61	$5.38	$5.56	$5.56	110,861
2024-05-28	$5.92	$6.02	$5.57	$5.58	$5.58	133,333
2024-05-24	$5.82	$6.07	$5.80	$5.91	$5.91	78,766
2024-05-23	$5.86	$6.02	$5.73	$5.80	$5.80	90,488
2024-05-22	$6.15	$6.32	$5.86	$5.86	$5.86	100,912
2024-05-21	$6.00	$6.34	$6.00	$6.27	$6.27	74,564
2024-05-20	$6.42	$6.49	$6.07	$6.08	$6.08	60,670
2024-05-17	$6.46	$6.59	$6.31	$6.42	$6.42	67,929
2024-05-16	$6.59	$6.70	$6.46	$6.55	$6.55	58,334
2024-05-15	$6.35	$6.69	$6.21	$6.51	$6.51	102,312
2024-05-14	$6.06	$6.42	$6.06	$6.36	$6.36	135,539
2024-05-13	$5.77	$6.25	$5.77	$6.09	$6.09	112,863
2024-05-10	$6.13	$6.37	$5.69	$5.79	$5.79	124,896
2024-05-09	$5.52	$6.27	$5.46	$6.17	$6.17	237,831
2024-05-08	$5.12	$5.52	$5.12	$5.45	$5.45	194,007
2024-05-07	$5.13	$5.19	$4.87	$4.89	$4.89	139,727
2024-05-06	$5.32	$5.39	$5.14	$5.14	$5.14	116,569
2024-05-03	$5.15	$5.39	$5.15	$5.21	$5.21	106,061
2024-05-02	$5.16	$5.19	$4.97	$5.00	$5.00	81,232
2024-05-01	$5.20	$5.38	$4.92	$5.04	$5.04	150,406
2024-04-30	$5.35	$5.41	$5.10	$5.16	$5.16	121,676
2024-04-29	$4.85	$5.43	$4.85	$5.42	$5.42	185,604
2024-04-26	$5.02	$5.20	$4.88	$4.88	$4.88	127,835
2024-04-25	$5.01	$5.06	$4.82	$4.96	$4.96	201,458
2024-04-24	$5.05	$5.20	$4.93	$5.12	$5.12	234,075
2024-04-23	$5.11	$5.44	$4.92	$5.02	$5.02	164,573
2024-04-22	$5.13	$5.29	$4.98	$5.16	$5.16	112,108
2024-04-19	$5.19	$5.27	$5.11	$5.15	$5.15	82,795
2024-04-18	$5.38	$5.49	$5.13	$5.19	$5.19	140,196
2024-04-17	$5.66	$5.75	$5.30	$5.31	$5.31	56,351
2024-04-16	$5.45	$5.72	$5.40	$5.56	$5.56	91,401
2024-04-15	$5.65	$5.77	$5.38	$5.48	$5.48	147,130
2024-04-12	$5.86	$5.86	$5.54	$5.65	$5.65	105,660
2024-04-11	$5.79	$5.94	$5.73	$5.89	$5.89	75,668
2024-04-10	$5.77	$5.92	$5.68	$5.83	$5.83	89,976
2024-04-09	$5.86	$5.97	$5.71	$5.92	$5.92	96,349
2024-04-08	$5.88	$6.02	$5.76	$5.86	$5.86	136,566
2024-04-05	$6.10	$6.18	$5.91	$5.91	$5.91	66,754
2024-04-04	$6.06	$6.32	$5.94	$5.99	$5.99	64,218
2024-04-03	$6.12	$6.33	$6.01	$6.06	$6.06	74,434
2024-04-02	$6.05	$6.21	$5.94	$6.21	$6.21	127,023
2024-04-01	$6.38	$6.54	$6.11	$6.24	$6.24	133,604
2024-03-28	$6.46	$6.65	$6.44	$6.46	$6.46	74,255
2024-03-27	$6.08	$6.44	$6.08	$6.41	$6.41	102,125
2024-03-26	$5.88	$6.18	$5.88	$6.09	$6.09	105,437
2024-03-25	$6.02	$6.29	$5.89	$5.93	$5.93	88,089
2024-03-22	$5.98	$6.13	$5.88	$6.04	$6.04	75,559
2024-03-21	$6.03	$6.11	$5.88	$5.99	$5.99	110,943
2024-03-20	$5.88	$6.07	$5.68	$6.02	$6.02	188,249
2024-03-19	$5.74	$6.14	$5.71	$5.90	$5.90	274,407
2024-03-18	$5.45	$5.96	$5.30	$5.71	$5.71	353,270
2024-03-15	$5.13	$5.70	$4.89	$5.28	$5.28	961,436
2024-03-14	$6.20	$6.30	$4.96	$5.00	$5.00	1,528,455
2024-03-13	$7.33	$7.53	$7.08	$7.10	$7.10	171,766
2024-03-12	$7.46	$7.46	$7.13	$7.31	$7.31	184,648
2024-03-11	$7.47	$7.69	$7.30	$7.54	$7.54	73,326
2024-03-08	$7.73	$7.99	$7.05	$7.58	$7.58	133,890
2024-03-07	$7.40	$7.73	$7.40	$7.58	$7.58	94,099
2024-03-06	$7.32	$7.49	$7.05	$7.31	$7.31	94,561
2024-03-05	$7.51	$7.73	$7.28	$7.32	$7.32	120,584
2024-03-04	$7.87	$7.99	$7.35	$7.64	$7.64	127,211
2024-03-01	$7.66	$8.17	$7.50	$7.87	$7.87	203,634
2024-02-29	$7.60	$7.81	$7.30	$7.59	$7.59	78,496
2024-02-28	$7.83	$7.91	$7.52	$7.52	$7.52	82,495
2024-02-27	$7.73	$8.03	$7.58	$7.91	$7.91	111,092
2024-02-26	$7.51	$7.66	$7.27	$7.55	$7.55	97,943
2024-02-23	$7.28	$7.53	$7.14	$7.46	$7.46	97,146
2024-02-22	$7.00	$7.24	$7.00	$7.12	$7.12	52,988
2024-02-21	$7.57	$7.57	$7.00	$7.02	$7.02	68,729
2024-02-20	$7.41	$7.71	$7.08	$7.56	$7.56	170,676
2024-02-16	$7.29	$7.70	$7.17	$7.28	$7.28	162,449
2024-02-15	$7.02	$7.37	$7.00	$7.34	$7.34	153,347
2024-02-14	$6.72	$7.02	$6.65	$7.01	$7.01	95,500
2024-02-13	$6.53	$6.74	$6.30	$6.69	$6.69	172,025
2024-02-12	$6.48	$7.12	$6.48	$6.73	$6.73	211,876
2024-02-09	$6.46	$6.59	$6.42	$6.48	$6.48	110,522
2024-02-08	$6.53	$6.56	$6.16	$6.44	$6.44	139,607
2024-02-07	$6.87	$6.87	$6.38	$6.40	$6.40	123,833
2024-02-06	$6.43	$6.96	$6.37	$6.91	$6.91	209,666
2024-02-05	$6.75	$6.75	$6.37	$6.47	$6.47	128,146
2024-02-02	$6.68	$6.92	$6.56	$6.83	$6.83	75,478
2024-02-01	$6.76	$6.86	$6.43	$6.78	$6.78	107,853
2024-01-31	$6.83	$7.14	$6.64	$6.67	$6.67	149,218
2024-01-30	$7.30	$7.30	$6.86	$6.88	$6.88	85,615
2024-01-29	$7.43	$7.43	$7.17	$7.30	$7.30	113,829
2024-01-26	$7.40	$7.50	$7.20	$7.37	$7.37	111,401
2024-01-25	$7.32	$7.50	$7.16	$7.36	$7.36	74,558
2024-01-24	$7.63	$7.68	$7.20	$7.29	$7.29	71,627
2024-01-23	$7.57	$7.71	$7.38	$7.43	$7.43	98,260
2024-01-22	$6.89	$7.41	$6.89	$7.41	$7.41	150,824
2024-01-19	$6.90	$6.94	$6.50	$6.89	$6.89	122,121
2024-01-18	$6.65	$6.74	$6.38	$6.70	$6.70	138,510
2024-01-17	$6.42	$6.65	$6.23	$6.53	$6.53	150,819
2024-01-16	$6.66	$6.68	$6.13	$6.57	$6.57	141,752
2024-01-12	$6.94	$7.05	$6.33	$6.68	$6.68	275,975
2024-01-11	$7.48	$7.53	$6.93	$6.96	$6.96	111,157
2024-01-10	$7.67	$7.70	$7.14	$7.35	$7.35	141,608
2024-01-09	$7.71	$7.84	$7.54	$7.73	$7.73	96,721
2024-01-08	$7.99	$8.31	$7.80	$7.85	$7.85	188,969
2024-01-05	$7.80	$8.19	$7.68	$8.13	$8.13	116,611
2024-01-04	$7.55	$8.13	$7.45	$7.95	$7.95	215,812
2024-01-03	$7.61	$7.61	$7.28	$7.48	$7.48	131,017
2024-01-02	$8.01	$8.10	$7.68	$7.73	$7.73	145,528
2023-12-29	$8.01	$8.24	$7.95	$8.14	$8.14	182,775
2023-12-28	$7.94	$8.21	$7.94	$8.07	$8.07	155,748
2023-12-27	$8.18	$8.31	$7.63	$8.06	$8.06	293,598
2023-12-26	$8.47	$8.51	$8.23	$8.28	$8.28	160,754
2023-12-22	$8.60	$8.84	$8.44	$8.48	$8.48	165,083
2023-12-21	$7.87	$8.59	$7.87	$8.50	$8.50	230,779
2023-12-20	$8.58	$8.78	$7.81	$7.86	$7.86	474,749
2023-12-19	$8.03	$8.61	$8.01	$8.53	$8.53	351,654
2023-12-18	$8.00	$8.30	$7.76	$7.98	$7.98	556,991
2023-12-15	$7.28	$8.20	$7.16	$7.79	$7.79	1,165,915
2023-12-14	$6.41	$7.39	$6.32	$7.32	$7.32	554,578
2023-12-13	$6.00	$6.67	$5.70	$6.30	$6.30	1,020,715
2023-12-12	$5.40	$5.93	$5.39	$5.85	$5.85	466,499
2023-12-11	$5.47	$5.71	$5.29	$5.51	$5.51	509,065
2023-12-08	$5.48	$5.61	$5.34	$5.48	$5.48	281,986
2023-12-07	$5.71	$5.71	$5.30	$5.42	$5.42	217,004
2023-12-06	$5.63	$5.84	$5.54	$5.71	$5.71	350,106
2023-12-05	$5.61	$5.64	$5.45	$5.61	$5.61	283,103
2023-12-04	$5.99	$6.15	$5.66	$5.72	$5.72	334,202
2023-12-01	$5.84	$6.14	$5.75	$6.03	$6.03	219,892
2023-11-30	$6.05	$6.05	$5.81	$5.85	$5.85	85,152
2023-11-29	$6.16	$6.40	$5.95	$6.05	$6.05	189,834
2023-11-28	$6.14	$6.21	$5.96	$6.12	$6.12	204,475
2023-11-27	$6.01	$6.26	$6.01	$6.18	$6.18	258,996
2023-11-24	$6.00	$6.19	$5.95	$6.13	$6.13	103,025
2023-11-22	$6.17	$6.24	$5.84	$6.03	$6.03	210,001
2023-11-21	$6.17	$6.28	$6.03	$6.20	$6.20	208,531
2023-11-20	$6.30	$6.36	$5.93	$6.25	$6.25	368,846
2023-11-17	$5.98	$6.30	$5.90	$6.23	$6.23	422,214
2023-11-16	$6.01	$6.23	$5.80	$5.87	$5.87	264,818
2023-11-15	$5.93	$6.30	$5.93	$6.03	$6.03	448,126
2023-11-14	$5.75	$6.19	$5.69	$5.86	$5.86	385,959
2023-11-13	$5.66	$5.75	$5.58	$5.62	$5.62	286,546
2023-11-10	$5.76	$5.77	$5.51	$5.70	$5.70	291,841
2023-11-09	$6.17	$6.29	$5.60	$5.91	$5.91	578,272
2023-11-08	$5.93	$6.77	$5.93	$6.24	$6.24	336,154
2023-11-07	$5.85	$6.35	$5.56	$6.21	$6.21	630,059
2023-11-06	$6.55	$6.77	$6.07	$6.42	$6.42	161,141
2023-11-03	$6.42	$6.69	$6.29	$6.53	$6.53	1,193,804
2023-11-02	$5.99	$6.58	$5.86	$6.31	$6.31	267,441
2023-11-01	$6.10	$6.15	$5.73	$5.99	$5.99	643,590
2023-10-31	$6.30	$6.50	$6.13	$6.37	$6.37	66,927
2023-10-30	$6.01	$6.48	$5.84	$6.39	$6.39	61,539
2023-10-27	$6.48	$6.48	$5.95	$6.00	$6.00	46,195
2023-10-26	$6.26	$6.44	$5.88	$6.37	$6.37	65,148
2023-10-25	$6.22	$6.25	$5.89	$6.08	$6.08	54,233
2023-10-24	$6.85	$6.90	$6.20	$6.35	$6.35	119,224
2023-10-23	$6.79	$7.22	$6.74	$6.84	$6.84	100,879
2023-10-20	$6.77	$7.01	$6.66	$6.88	$6.88	84,968
2023-10-19	$6.62	$6.85	$6.52	$6.82	$6.82	64,380
2023-10-18	$6.43	$6.67	$6.16	$6.64	$6.64	65,931
2023-10-17	$6.46	$7.01	$6.32	$6.56	$6.56	124,843
2023-10-16	$6.36	$6.46	$6.05	$6.45	$6.45	87,927
2023-10-13	$6.06	$6.26	$5.86	$6.23	$6.23	68,690
2023-10-12	$6.36	$6.36	$5.90	$6.11	$6.11	153,897
2023-10-11	$5.85	$6.40	$5.85	$6.37	$6.37	303,290
2023-10-10	$5.71	$6.15	$5.71	$5.85	$5.85	159,764
2023-10-09	$5.49	$5.90	$5.40	$5.75	$5.75	112,342
2023-10-06	$5.48	$5.78	$5.29	$5.55	$5.55	183,644
2023-10-05	$5.10	$5.55	$5.10	$5.48	$5.48	173,746
2023-10-04	$5.45	$5.61	$5.12	$5.44	$5.44	157,888
2023-10-03	$5.51	$5.69	$5.30	$5.54	$5.54	175,309
2023-10-02	$6.07	$6.07	$5.60	$5.63	$5.63	256,384
2023-09-29	$6.13	$6.20	$6.03	$6.13	$6.13	85,885
2023-09-28	$5.73	$6.12	$5.73	$6.08	$6.08	123,683
2023-09-27	$6.04	$6.30	$5.69	$5.69	$5.69	182,594
2023-09-26	$5.73	$6.19	$5.73	$6.01	$6.01	94,830
2023-09-25	$5.61	$5.86	$5.50	$5.78	$5.78	131,806
2023-09-22	$5.89	$5.89	$5.66	$5.72	$5.72	126,142
2023-09-21	$5.51	$6.20	$5.51	$5.87	$5.87	131,325
2023-09-20	$5.62	$5.73	$5.50	$5.54	$5.54	91,316
2023-09-19	$5.75	$5.85	$5.61	$5.62	$5.62	93,488
2023-09-18	$5.77	$5.84	$5.60	$5.67	$5.67	133,347
2023-09-15	$5.96	$6.41	$5.75	$5.79	$5.79	155,937
2023-09-14	$6.33	$6.49	$5.92	$5.99	$5.99	153,133
2023-09-13	$6.40	$6.67	$6.28	$6.29	$6.29	106,177
2023-09-12	$6.10	$6.54	$6.10	$6.37	$6.37	87,757
2023-09-11	$6.35	$6.40	$6.09	$6.16	$6.16	59,242
2023-09-08	$6.72	$6.91	$6.16	$6.30	$6.30	167,430
2023-09-07	$7.09	$7.15	$6.70	$6.74	$6.74	96,716
2023-09-06	$7.64	$7.69	$7.03	$7.21	$7.21	132,288
2023-09-05	$7.55	$7.64	$7.07	$7.48	$7.48	209,867
2023-09-01	$6.68	$7.66	$6.61	$7.60	$7.60	231,705
2023-08-31	$6.29	$6.75	$6.29	$6.60	$6.60	208,223
2023-08-30	$6.25	$6.41	$6.05	$6.31	$6.31	108,512
2023-08-29	$5.82	$6.56	$5.71	$6.25	$6.25	195,113
2023-08-28	$5.81	$6.25	$5.73	$5.80	$5.80	116,103
2023-08-25	$5.61	$5.85	$5.39	$5.80	$5.80	136,238
2023-08-24	$5.92	$5.95	$5.57	$5.63	$5.63	102,928
2023-08-23	$5.65	$5.86	$5.38	$5.84	$5.84	145,104
2023-08-22	$5.89	$5.89	$5.52	$5.65	$5.65	219,777
2023-08-21	$5.98	$6.09	$5.79	$5.89	$5.89	140,398
2023-08-18	$5.81	$6.10	$5.74	$6.02	$6.02	234,569
2023-08-17	$6.46	$6.46	$5.91	$5.96	$5.96	272,199
2023-08-16	$6.58	$6.74	$6.31	$6.45	$6.45	272,959
2023-08-15	$7.15	$7.34	$6.62	$6.66	$6.66	275,904
2023-08-14	$7.38	$7.50	$7.10	$7.20	$7.20	325,109
2023-08-11	$7.96	$8.00	$7.37	$7.46	$7.46	755,626
2023-08-10	$8.31	$8.86	$8.06	$8.18	$8.18	500,399
2023-08-09	$9.30	$9.54	$7.75	$8.44	$8.44	1,139,697
2023-08-08	$10.25	$10.36	$10.00	$10.33	$10.33	99,243
2023-08-07	$11.15	$11.15	$10.21	$10.47	$10.47	116,411
2023-08-04	$11.09	$11.38	$10.80	$11.20	$11.20	115,398
2023-08-03	$12.01	$12.03	$10.93	$10.94	$10.94	148,903
2023-08-02	$11.51	$12.00	$10.88	$11.94	$11.94	207,858
2023-08-01	$10.18	$11.97	$10.18	$11.68	$11.68	328,903
2023-07-31	$10.25	$10.68	$10.20	$10.27	$10.27	230,751
2023-07-28	$10.27	$10.56	$9.91	$10.46	$10.46	199,644
2023-07-27	$10.98	$10.98	$10.15	$10.27	$10.27	236,327
2023-07-26	$9.98	$10.84	$9.97	$10.46	$10.46	392,520
2023-07-25	$9.19	$9.53	$8.71	$9.40	$9.40	163,577
2023-07-24	$9.48	$9.48	$9.12	$9.22	$9.22	241,575
2023-07-21	$9.72	$9.72	$9.29	$9.40	$9.40	97,326
2023-07-20	$10.00	$10.11	$9.60	$9.65	$9.65	107,770
2023-07-19	$9.92	$10.61	$9.73	$10.07	$10.07	201,369
2023-07-18	$10.61	$10.61	$9.73	$9.77	$9.77	184,138
2023-07-17	$10.18	$10.47	$10.00	$10.43	$10.43	170,829
2023-07-14	$10.19	$10.67	$9.82	$10.10	$10.10	196,222
2023-07-13	$10.89	$11.04	$10.03	$10.03	$10.03	257,549
2023-07-12	$11.17	$11.17	$10.42	$10.86	$10.86	152,995
2023-07-11	$10.77	$11.01	$10.64	$10.91	$10.91	176,768
2023-07-10	$11.03	$11.05	$10.67	$10.71	$10.71	153,408
2023-07-07	$11.03	$11.54	$10.95	$11.02	$11.02	104,242
2023-07-06	$10.99	$11.26	$10.73	$11.03	$11.03	106,418
2023-07-05	$12.45	$12.45	$11.11	$11.18	$11.18	167,616
2023-07-03	$12.50	$12.50	$11.89	$12.17	$12.17	87,277
2023-06-30	$12.40	$12.58	$11.76	$12.36	$12.36	145,445
2023-06-29	$12.74	$12.85	$11.98	$12.16	$12.16	187,977
2023-06-28	$11.47	$12.67	$11.38	$12.63	$12.63	294,721
2023-06-27	$9.90	$11.80	$9.90	$11.36	$11.36	457,154
2023-06-26	$10.70	$10.85	$9.90	$9.93	$9.93	306,956
2023-06-23	$10.84	$11.41	$10.68	$10.89	$10.89	1,476,007
2023-06-22	$11.79	$12.40	$10.90	$10.94	$10.94	310,758
2023-06-21	$11.00	$11.54	$9.85	$11.39	$11.39	370,525
2023-06-20	$9.86	$11.10	$9.60	$11.05	$11.05	445,877
2023-06-16	$9.33	$10.56	$9.16	$10.34	$10.34	586,878
2023-06-15	$10.59	$10.67	$9.78	$9.89	$9.89	212,508
2023-06-14	$11.23	$11.55	$10.55	$10.71	$10.71	154,851
2023-06-13	$11.63	$12.18	$11.14	$11.21	$11.21	243,988
2023-06-12	$12.01	$12.44	$11.71	$11.74	$11.74	190,960
2023-06-09	$12.18	$12.26	$11.51	$11.98	$11.98	137,174
2023-06-08	$12.46	$12.54	$11.86	$12.11	$12.11	149,722
2023-06-07	$12.48	$13.52	$12.31	$12.52	$12.52	253,013
2023-06-06	$12.55	$12.66	$10.88	$12.25	$12.25	307,003
2023-06-05	$12.61	$13.08	$12.32	$12.84	$12.84	286,592
2023-06-02	$11.37	$12.35	$11.01	$12.22	$12.22	304,809
2023-06-01	$10.93	$11.33	$10.52	$10.97	$10.97	119,816
2023-05-31	$11.40	$11.40	$10.45	$10.92	$10.92	197,459
2023-05-30	$11.29	$12.44	$10.91	$11.41	$11.41	299,413
2023-05-26	$9.98	$11.26	$9.87	$10.71	$10.71	178,520
2023-05-25	$10.00	$10.32	$9.58	$9.98	$9.98	111,958
2023-05-24	$10.42	$10.42	$9.51	$10.13	$10.13	199,314
2023-05-23	$11.10	$11.77	$10.24	$10.42	$10.42	304,455
2023-05-22	$10.29	$11.40	$10.23	$11.04	$11.04	311,389
2023-05-19	$9.23	$10.42	$8.87	$10.09	$10.09	248,743
2023-05-18	$8.64	$9.64	$8.42	$9.13	$9.13	134,021
2023-05-17	$8.75	$8.98	$8.24	$8.70	$8.70	114,088
2023-05-16	$9.31	$9.43	$8.81	$8.85	$8.85	139,386
2023-05-15	$9.15	$9.50	$8.95	$9.26	$9.26	209,371
2023-05-12	$9.11	$9.63	$8.62	$8.81	$8.81	148,177
2023-05-11	$9.24	$9.75	$8.75	$9.04	$9.04	276,190
2023-05-10	$8.26	$9.68	$8.15	$9.19	$9.19	630,960
2023-05-09	$7.96	$7.96	$7.33	$7.45	$7.45	137,198
2023-05-08	$7.45	$8.07	$7.32	$7.97	$7.97	87,493
2023-05-05	$6.79	$7.42	$6.52	$7.32	$7.32	108,935
2023-05-04	$6.77	$6.85	$6.42	$6.72	$6.72	77,530
2023-05-03	$6.72	$7.08	$6.63	$6.83	$6.83	84,402
2023-05-02	$6.94	$6.94	$6.53	$6.77	$6.77	149,191
2023-05-01	$6.79	$7.00	$6.63	$6.96	$6.96	79,837
2023-04-28	$6.86	$7.13	$6.51	$6.80	$6.80	143,409
2023-04-27	$7.12	$7.24	$6.90	$6.91	$6.91	96,292
2023-04-26	$7.48	$7.54	$6.80	$7.07	$7.07	149,775
2023-04-25	$7.34	$8.16	$7.30	$7.58	$7.58	215,593
2023-04-24	$6.95	$7.50	$6.90	$7.45	$7.45	150,251
2023-04-21	$6.84	$7.07	$6.69	$6.85	$6.85	134,787
2023-04-20	$7.24	$7.26	$6.75	$6.94	$6.94	610,361
2023-04-19	$7.34	$7.40	$6.84	$7.24	$7.24	147,209
2023-04-18	$7.77	$7.77	$7.29	$7.46	$7.46	137,347
2023-04-17	$7.93	$7.93	$7.41	$7.75	$7.75	153,502
2023-04-14	$8.50	$8.86	$7.51	$7.84	$7.84	289,311
2023-04-13	$8.75	$8.82	$7.86	$8.10	$8.10	139,883
2023-04-12	$9.18	$9.26	$8.41	$8.70	$8.70	111,996
2023-04-11	$7.77	$9.24	$7.77	$9.09	$9.09	330,360
2023-04-10	$7.10	$8.03	$7.05	$7.74	$7.74	448,830
2023-04-06	$6.55	$7.13	$6.35	$7.10	$7.10	202,520
2023-04-05	$5.85	$6.79	$5.85	$6.58	$6.58	185,337
2023-04-04	$6.42	$6.42	$5.71	$5.91	$5.91	125,443
2023-04-03	$6.15	$6.67	$6.15	$6.42	$6.42	175,939
2023-03-31	$5.99	$6.22	$5.78	$6.06	$6.06	142,243
2023-03-30	$5.93	$6.16	$5.76	$5.91	$5.91	120,562
2023-03-29	$6.08	$6.08	$5.45	$5.89	$5.89	249,185
2023-03-28	$6.57	$6.62	$5.88	$5.95	$5.95	240,112
2023-03-27	$7.13	$7.31	$6.51	$6.61	$6.61	294,230
2023-03-24	$7.00	$7.32	$6.94	$7.13	$7.13	94,220
2023-03-23	$7.03	$7.29	$6.91	$7.10	$7.10	213,462
2023-03-22	$7.45	$7.47	$6.88	$7.00	$7.00	324,499
2023-03-21	$7.25	$7.77	$7.11	$7.33	$7.33	270,632
2023-03-20	$7.19	$7.43	$7.00	$7.23	$7.23	281,631
2023-03-17	$8.22	$8.22	$7.00	$7.23	$7.23	584,605
2023-03-16	$6.20	$8.78	$6.06	$8.23	$8.23	531,952
2023-03-15	$6.96	$7.60	$6.96	$7.25	$7.25	244,763
2023-03-14	$7.84	$7.85	$7.06	$7.28	$7.28	120,008
2023-03-13	$7.14	$7.74	$7.04	$7.53	$7.53	95,837
2023-03-10	$8.18	$8.18	$7.08	$7.37	$7.37	197,219
2023-03-09	$8.58	$8.95	$8.11	$8.16	$8.16	166,109
2023-03-08	$8.61	$8.86	$8.39	$8.69	$8.69	122,420
2023-03-07	$8.11	$8.69	$8.07	$8.60	$8.60	124,170
2023-03-06	$9.02	$9.02	$8.01	$8.09	$8.09	201,920
2023-03-03	$9.10	$9.18	$8.82	$8.89	$8.89	82,880
2023-03-02	$9.01	$9.54	$8.97	$9.09	$9.09	89,727
2023-03-01	$9.03	$9.17	$8.80	$9.15	$9.15	119,315
2023-02-28	$8.83	$9.33	$8.83	$9.09	$9.09	91,321
2023-02-27	$9.05	$9.23	$8.67	$8.91	$8.91	83,336
2023-02-24	$8.59	$8.97	$8.41	$8.95	$8.95	114,525
2023-02-23	$8.84	$8.84	$8.36	$8.62	$8.62	64,880
2023-02-22	$8.25	$8.79	$8.13	$8.75	$8.75	155,117
2023-02-21	$8.10	$8.45	$8.03	$8.31	$8.31	125,241
2023-02-17	$8.67	$8.67	$8.03	$8.31	$8.31	137,437
2023-02-16	$8.76	$8.85	$8.53	$8.71	$8.71	116,319
2023-02-15	$8.43	$9.00	$8.43	$8.96	$8.96	83,286
2023-02-14	$8.33	$8.67	$8.05	$8.46	$8.46	73,459
2023-02-13	$7.94	$8.48	$7.80	$8.39	$8.39	119,739
2023-02-10	$8.10	$8.28	$7.81	$8.20	$8.20	170,443
2023-02-09	$9.03	$9.06	$8.12	$8.18	$8.18	126,154
2023-02-08	$9.24	$9.36	$8.83	$8.91	$8.91	88,456
2023-02-07	$9.60	$9.64	$8.62	$9.31	$9.31	194,141
2023-02-06	$9.61	$10.29	$9.31	$9.59	$9.59	279,823
2023-02-03	$9.10	$9.55	$8.93	$9.11	$9.11	108,593
2023-02-02	$8.83	$9.81	$8.83	$9.38	$9.38	209,205
2023-02-01	$8.41	$8.73	$7.93	$8.58	$8.58	147,727
2023-01-31	$8.51	$8.62	$8.35	$8.41	$8.41	97,119
2023-01-30	$9.06	$9.06	$8.33	$8.41	$8.41	162,791
2023-01-27	$8.99	$9.63	$8.98	$9.30	$9.30	414,953
2023-01-26	$8.44	$9.04	$8.38	$9.01	$9.01	307,415
2023-01-25	$8.11	$8.30	$7.87	$8.25	$8.25	162,261
2023-01-24	$8.78	$8.92	$8.05	$8.29	$8.29	101,886
2023-01-23	$8.27	$9.09	$8.22	$8.84	$8.84	188,669
2023-01-20	$7.58	$8.34	$7.38	$8.30	$8.30	245,898
2023-01-19	$7.36	$7.69	$7.01	$7.44	$7.44	211,094
2023-01-18	$9.41	$9.55	$7.50	$7.53	$7.53	249,008
2023-01-17	$9.86	$9.86	$9.30	$9.39	$9.39	378,502
2023-01-13	$9.16	$9.93	$9.16	$9.72	$9.72	203,148
2023-01-12	$9.09	$9.27	$8.65	$9.25	$9.25	161,239
2023-01-11	$8.58	$9.00	$8.35	$8.97	$8.97	119,303
2023-01-10	$8.08	$8.63	$8.06	$8.50	$8.50	128,130
2023-01-09	$7.38	$8.18	$7.35	$8.03	$8.03	152,496
2023-01-06	$7.20	$7.38	$6.70	$7.27	$7.27	108,743
2023-01-05	$7.66	$7.66	$7.06	$7.17	$7.17	109,757
2023-01-04	$7.40	$7.80	$7.39	$7.75	$7.75	155,458
2023-01-03	$6.55	$7.28	$6.55	$7.26	$7.26	215,618
2022-12-30	$6.35	$6.55	$6.05	$6.47	$6.47	137,463
2022-12-29	$6.35	$6.62	$6.25	$6.44	$6.44	202,786
2022-12-28	$6.27	$6.47	$6.10	$6.26	$6.26	150,642
2022-12-27	$6.44	$6.67	$6.19	$6.26	$6.26	134,289
2022-12-23	$6.73	$6.73	$6.02	$6.45	$6.45	323,022
2022-12-22	$6.68	$6.87	$6.35	$6.72	$6.72	120,993
2022-12-21	$6.40	$6.93	$6.29	$6.69	$6.69	89,514
2022-12-20	$6.03	$6.61	$6.01	$6.38	$6.38	192,407
2022-12-19	$6.35	$6.44	$5.89	$6.05	$6.05	119,341
2022-12-16	$6.89	$7.05	$6.25	$6.28	$6.28	181,462
2022-12-15	$7.28	$7.32	$6.84	$7.00	$7.00	121,825
2022-12-14	$7.51	$7.83	$7.19	$7.41	$7.41	106,760
2022-12-13	$7.57	$8.21	$7.43	$7.69	$7.69	221,447
2022-12-12	$7.28	$7.55	$7.04	$7.15	$7.15	143,848
2022-12-09	$7.45	$7.53	$6.92	$7.33	$7.33	236,598
2022-12-08	$7.75	$7.99	$7.40	$7.56	$7.56	150,677
2022-12-07	$7.54	$7.94	$7.54	$7.75	$7.75	142,817
2022-12-06	$7.60	$7.69	$7.43	$7.63	$7.63	140,393
2022-12-05	$8.00	$8.00	$7.40	$7.61	$7.61	189,069
2022-12-02	$7.56	$8.10	$7.53	$8.00	$8.00	96,648
2022-12-01	$7.67	$8.05	$7.58	$7.70	$7.70	97,161
2022-11-30	$7.35	$7.68	$7.00	$7.63	$7.63	162,091
2022-11-29	$7.11	$7.59	$7.09	$7.36	$7.36	96,371
2022-11-28	$7.11	$7.63	$7.03	$7.10	$7.10	151,105
2022-11-25	$7.09	$7.32	$6.63	$7.10	$7.10	68,580
2022-11-23	$7.15	$7.33	$6.82	$7.11	$7.11	153,752
2022-11-22	$7.68	$7.84	$7.03	$7.14	$7.14	203,030
2022-11-21	$8.49	$8.66	$7.41	$7.47	$7.47	242,062
2022-11-18	$9.13	$9.19	$8.34	$8.57	$8.57	193,414
2022-11-17	$8.91	$9.16	$8.82	$9.00	$9.00	166,412
2022-11-16	$9.20	$9.54	$8.69	$9.11	$9.11	184,088
2022-11-15	$8.95	$9.46	$8.87	$9.35	$9.35	337,847
2022-11-14	$9.22	$9.88	$8.80	$8.80	$8.80	322,498
2022-11-11	$9.69	$10.00	$8.85	$9.25	$9.25	651,883
2022-11-10	$10.61	$10.61	$9.36	$9.71	$9.71	655,031
2022-11-09	$14.10	$14.77	$10.26	$10.36	$10.36	694,391
2022-11-08	$16.91	$17.12	$15.60	$15.68	$15.68	102,441
2022-11-07	$16.64	$17.58	$16.08	$16.89	$16.89	75,961
2022-11-04	$16.80	$16.82	$15.81	$16.42	$16.42	89,634
2022-11-03	$15.51	$16.75	$15.35	$16.45	$16.45	79,905
2022-11-02	$17.16	$17.82	$15.69	$15.69	$15.69	185,477
2022-11-01	$16.65	$17.28	$16.34	$17.22	$17.22	77,876
2022-10-31	$15.84	$16.50	$15.62	$16.37	$16.37	72,487
2022-10-28	$14.93	$15.95	$14.56	$15.91	$15.91	111,951
2022-10-27	$14.93	$15.33	$14.56	$14.92	$14.92	91,902
2022-10-26	$14.40	$14.82	$13.88	$14.67	$14.67	83,442
2022-10-25	$13.67	$14.40	$13.64	$14.27	$14.27	91,189
2022-10-24	$13.23	$13.75	$12.86	$13.71	$13.71	60,198
2022-10-21	$13.21	$13.51	$12.98	$13.31	$13.31	150,076
2022-10-20	$13.43	$13.70	$13.22	$13.38	$13.38	90,993
2022-10-19	$13.70	$13.81	$13.32	$13.40	$13.40	146,483
2022-10-18	$14.75	$14.83	$13.70	$14.01	$14.01	74,288
2022-10-17	$14.43	$14.87	$13.99	$14.14	$14.14	60,718
2022-10-14	$15.23	$15.23	$13.52	$13.80	$13.80	133,055
2022-10-13	$14.39	$15.14	$14.35	$15.05	$15.05	117,416
2022-10-12	$14.62	$14.95	$14.13	$14.87	$14.87	99,847
2022-10-11	$14.41	$15.18	$14.00	$14.68	$14.68	67,826
2022-10-10	$15.07	$15.07	$14.26	$14.49	$14.49	49,683
2022-10-07	$15.18	$15.22	$14.59	$14.95	$14.95	77,598
2022-10-06	$16.08	$16.53	$15.21	$15.42	$15.42	67,012
2022-10-05	$16.81	$17.00	$15.69	$16.08	$16.08	65,824
2022-10-04	$17.27	$17.63	$16.76	$17.10	$17.10	87,735
2022-10-03	$17.21	$17.36	$16.61	$16.68	$16.68	50,650
2022-09-30	$17.35	$17.72	$16.87	$16.92	$16.92	74,410
2022-09-29	$18.13	$18.22	$16.89	$17.48	$17.48	72,723
2022-09-28	$18.25	$18.65	$17.97	$18.43	$18.43	63,718
2022-09-27	$17.81	$18.53	$17.71	$18.09	$18.09	66,821
2022-09-26	$18.21	$19.14	$17.46	$17.46	$17.46	86,050
2022-09-23	$18.51	$19.05	$17.55	$18.45	$18.45	121,648
2022-09-22	$20.68	$20.68	$18.42	$18.50	$18.50	129,106
2022-09-21	$21.90	$21.93	$20.75	$20.88	$20.88	107,219
2022-09-20	$21.50	$22.39	$21.22	$21.73	$21.73	106,542
2022-09-19	$21.61	$22.40	$20.89	$21.67	$21.67	102,889
2022-09-16	$23.03	$23.04	$21.36	$22.24	$22.24	195,199
2022-09-15	$23.94	$24.49	$22.97	$23.16	$23.16	184,543
2022-09-14	$22.69	$23.98	$22.67	$23.89	$23.89	78,521
2022-09-13	$23.04	$23.57	$22.00	$22.67	$22.67	473,610
2022-09-12	$23.46	$24.34	$23.39	$24.09	$24.09	93,163
2022-09-09	$22.73	$23.33	$22.45	$23.17	$23.17	63,136
2022-09-08	$20.98	$22.97	$20.98	$22.59	$22.59	69,350
2022-09-07	$20.78	$21.71	$20.71	$21.39	$21.39	58,095
2022-09-06	$20.13	$20.85	$20.12	$20.78	$20.78	85,749
2022-09-02	$20.70	$21.06	$20.17	$20.64	$20.64	63,011
2022-09-01	$21.62	$21.62	$20.12	$20.47	$20.47	206,847
2022-08-31	$22.97	$23.18	$21.52	$21.85	$21.85	101,517
2022-08-30	$23.67	$24.80	$22.57	$22.97	$22.97	49,961
2022-08-29	$23.68	$24.10	$23.56	$23.66	$23.66	68,999
2022-08-26	$25.00	$25.82	$23.67	$23.85	$23.85	77,824
2022-08-25	$24.85	$25.16	$24.44	$25.00	$25.00	55,491
2022-08-24	$23.81	$25.10	$23.81	$24.60	$24.60	53,150
2022-08-23	$23.50	$24.65	$23.50	$23.79	$23.79	61,763
2022-08-22	$24.53	$24.70	$23.05	$23.67	$23.67	125,788
2022-08-19	$26.70	$26.70	$25.05	$25.08	$25.08	148,488
2022-08-18	$26.13	$27.08	$25.97	$26.95	$26.95	55,911
2022-08-17	$26.85	$27.50	$25.84	$26.27	$26.27	110,241
2022-08-16	$26.49	$27.99	$25.03	$26.98	$26.98	359,624
2022-08-15	$26.03	$26.41	$25.57	$26.31	$26.31	162,656
2022-08-12	$26.88	$27.49	$25.87	$26.53	$26.53	199,177
2022-08-11	$25.03	$26.35	$24.93	$26.28	$26.28	311,457
2022-08-10	$26.19	$26.19	$24.38	$24.91	$24.91	415,084
2022-08-09	$23.00	$25.42	$22.21	$24.41	$24.41	418,007
2022-08-08	$19.19	$20.51	$19.19	$20.44	$20.44	112,667
2022-08-05	$18.69	$19.45	$18.40	$19.14	$19.14	68,978
2022-08-04	$18.61	$18.94	$18.45	$18.88	$18.88	70,295
2022-08-03	$17.93	$18.74	$17.61	$18.36	$18.36	80,811
2022-08-02	$16.64	$17.77	$16.39	$17.52	$17.52	62,825
2022-08-01	$16.41	$16.82	$15.85	$16.64	$16.64	91,282
2022-07-29	$16.53	$16.75	$16.20	$16.70	$16.70	78,814
2022-07-28	$15.86	$16.53	$15.13	$16.39	$16.39	62,664
2022-07-27	$15.33	$15.95	$15.05	$15.90	$15.90	70,275
2022-07-26	$15.49	$15.66	$14.94	$15.02	$15.02	63,862
2022-07-25	$16.23	$16.55	$15.74	$15.83	$15.83	50,204
2022-07-22	$17.22	$17.36	$15.97	$16.21	$16.21	53,667
2022-07-21	$17.45	$17.66	$16.54	$17.10	$17.10	72,082
2022-07-20	$16.87	$17.50	$16.75	$17.38	$17.38	163,469
2022-07-19	$16.72	$17.25	$16.60	$16.97	$16.97	97,391
2022-07-18	$16.15	$17.16	$16.15	$16.51	$16.51	65,242
2022-07-15	$16.53	$16.53	$15.56	$15.85	$15.85	89,287
2022-07-14	$15.32	$15.94	$15.06	$15.88	$15.88	100,556
2022-07-13	$14.85	$15.95	$14.85	$15.64	$15.64	66,794
2022-07-12	$15.84	$15.94	$14.54	$15.31	$15.31	146,668
2022-07-11	$16.91	$17.12	$15.79	$15.94	$15.94	105,917
2022-07-08	$16.42	$17.25	$16.30	$17.07	$17.07	87,050
2022-07-07	$15.56	$16.55	$15.56	$16.48	$16.48	95,170
2022-07-06	$15.59	$15.84	$15.29	$15.51	$15.51	91,149
2022-07-05	$14.99	$15.73	$14.21	$15.70	$15.70	106,611
2022-07-01	$14.59	$15.23	$14.39	$14.94	$14.94	71,814
2022-06-30	$14.22	$14.85	$13.91	$14.71	$14.71	145,291
2022-06-29	$15.45	$15.45	$14.13	$14.54	$14.54	171,134
2022-06-28	$16.21	$17.27	$15.12	$15.36	$15.36	208,854
2022-06-27	$16.11	$16.28	$15.65	$16.18	$16.18	204,704
2022-06-24	$16.60	$16.90	$15.82	$15.93	$15.93	1,379,185
2022-06-23	$15.56	$16.49	$15.01	$16.48	$16.48	145,741
2022-06-22	$16.32	$16.80	$15.52	$15.59	$15.59	206,444
2022-06-21	$17.30	$18.46	$16.70	$16.76	$16.76	206,913
2022-06-17	$17.40	$18.35	$16.93	$17.01	$17.01	227,306
2022-06-16	$17.23	$17.68	$17.23	$17.50	$17.50	262,542
2022-06-15	$17.63	$18.33	$17.42	$17.97	$17.97	189,343
2022-06-14	$17.54	$17.89	$17.03	$17.46	$17.46	205,030
2022-06-13	$18.02	$18.19	$16.76	$17.42	$17.42	366,983
2022-06-10	$18.45	$19.17	$17.67	$18.87	$18.87	177,554
2022-06-09	$19.14	$19.95	$18.97	$19.05	$19.05	236,595
2022-06-08	$18.83	$19.79	$18.65	$19.43	$19.43	239,272
2022-06-07	$17.51	$18.87	$17.34	$18.77	$18.77	183,407
2022-06-06	$19.14	$19.14	$17.48	$17.91	$17.91	192,281
2022-06-03	$17.55	$19.01	$17.09	$18.83	$18.83	262,698
2022-06-02	$16.21	$17.81	$16.10	$17.54	$17.54	192,251
2022-06-01	$16.25	$16.47	$15.48	$15.79	$15.79	152,411
2022-05-31	$16.73	$16.86	$15.78	$15.91	$15.91	156,852
2022-05-27	$16.20	$16.85	$15.92	$16.74	$16.74	364,451
2022-05-26	$13.78	$16.30	$13.78	$16.09	$16.09	345,042
2022-05-25	$12.94	$13.54	$12.80	$13.52	$13.52	387,603
2022-05-24	$13.83	$13.83	$12.84	$13.01	$13.01	338,148
2022-05-23	$15.07	$15.34	$14.05	$14.24	$14.24	276,232
2022-05-20	$15.87	$15.87	$14.35	$14.99	$14.99	310,723
2022-05-19	$15.80	$16.13	$14.70	$15.15	$15.15	526,212
2022-05-18	$18.64	$18.64	$15.66	$15.80	$15.80	296,315
2022-05-17	$18.78	$19.29	$18.27	$19.10	$19.10	154,544
2022-05-16	$18.76	$19.38	$18.21	$18.41	$18.41	187,391
2022-05-13	$18.09	$18.80	$17.17	$18.74	$18.74	328,315
2022-05-12	$15.45	$17.06	$15.12	$16.20	$16.20	382,636
2022-05-11	$16.87	$17.39	$15.30	$15.85	$15.85	414,954
2022-05-10	$17.31	$19.04	$16.73	$17.00	$17.00	421,075
2022-05-09	$17.38	$17.74	$16.32	$16.35	$16.35	274,805
2022-05-06	$18.79	$18.96	$17.27	$17.65	$17.65	236,222
2022-05-05	$19.79	$19.79	$18.14	$18.79	$18.79	140,016
2022-05-04	$19.78	$20.20	$18.76	$20.09	$20.09	151,578
2022-05-03	$19.98	$20.87	$19.70	$20.00	$20.00	101,281
2022-05-02	$19.95	$20.24	$19.23	$19.98	$19.98	172,542
2022-04-29	$21.06	$21.71	$19.92	$20.16	$20.16	114,716
2022-04-28	$21.38	$21.90	$20.61	$21.18	$21.18	249,146
2022-04-27	$21.28	$21.58	$20.18	$21.05	$21.05	174,650
2022-04-26	$20.93	$20.93	$20.00	$20.43	$20.43	89,116
2022-04-25	$20.43	$21.50	$20.14	$21.11	$21.11	175,088
2022-04-22	$20.32	$20.77	$19.42	$20.23	$20.23	151,880
2022-04-21	$22.65	$23.21	$20.32	$20.53	$20.53	211,700
2022-04-20	$22.56	$22.59	$21.72	$22.38	$22.38	237,767
2022-04-19	$21.80	$23.49	$21.79	$22.54	$22.54	397,153
2022-04-18	$23.12	$23.33	$21.55	$21.78	$21.78	295,939
2022-04-14	$23.51	$23.55	$22.21	$23.16	$23.16	519,317
2022-04-13	$24.37	$24.93	$23.38	$23.56	$23.56	413,337
2022-04-12	$28.82	$29.12	$24.36	$24.40	$24.40	255,191
2022-04-11	$28.84	$29.75	$28.05	$28.32	$28.32	138,005
2022-04-08	$30.23	$31.09	$29.11	$29.39	$29.39	143,933
2022-04-07	$30.93	$31.05	$29.61	$30.38	$30.38	101,499
2022-04-06	$31.67	$31.67	$30.52	$31.10	$31.10	79,703
2022-04-05	$32.74	$33.68	$32.02	$32.47	$32.47	99,857
2022-04-04	$32.40	$33.30	$32.25	$32.91	$32.91	59,549
2022-04-01	$34.32	$34.51	$32.24	$32.33	$32.33	118,097
2022-03-31	$35.67	$36.23	$33.75	$34.21	$34.21	111,162
2022-03-30	$36.45	$37.45	$35.91	$36.22	$36.22	92,791
2022-03-29	$35.37	$37.21	$35.37	$36.99	$36.99	108,165
2022-03-28	$35.37	$35.83	$33.84	$35.01	$35.01	69,897
2022-03-25	$36.32	$36.56	$34.79	$35.23	$35.23	95,085
2022-03-24	$37.41	$37.74	$35.80	$36.49	$36.49	127,295
2022-03-23	$37.37	$38.06	$36.55	$37.06	$37.06	131,077
2022-03-22	$36.74	$38.73	$36.74	$37.41	$37.41	160,890
2022-03-21	$37.24	$38.21	$36.52	$36.97	$36.97	228,183
2022-03-18	$35.50	$37.67	$35.00	$37.50	$37.50	223,818
2022-03-17	$33.40	$35.78	$32.99	$35.56	$35.56	233,667
2022-03-16	$29.52	$34.09	$29.52	$33.90	$33.90	556,097
2022-03-15	$28.38	$29.79	$27.67	$28.78	$28.78	215,356
2022-03-14	$30.74	$30.74	$28.66	$28.95	$28.95	139,958
2022-03-11	$30.00	$31.03	$29.73	$30.19	$30.19	143,239
2022-03-10	$28.27	$30.38	$28.27	$30.10	$30.10	177,624
2022-03-09	$28.28	$30.29	$28.23	$28.70	$28.70	180,739
2022-03-08	$25.50	$27.55	$25.11	$27.24	$27.24	126,763
2022-03-07	$27.39	$27.82	$25.22	$25.59	$25.59	102,546
2022-03-04	$27.59	$27.65	$26.55	$27.53	$27.53	79,248
2022-03-03	$28.17	$28.45	$26.53	$28.11	$28.11	125,650
2022-03-02	$27.64	$28.31	$26.92	$27.87	$27.87	140,825
2022-03-01	$28.49	$28.78	$27.33	$27.58	$27.58	119,004
2022-02-28	$26.54	$28.97	$26.54	$28.64	$28.64	156,770
2022-02-25	$25.26	$26.93	$24.31	$26.92	$26.92	139,048
2022-02-24	$22.48	$25.31	$22.17	$25.20	$25.20	156,754
2022-02-23	$25.65	$26.18	$23.99	$24.48	$24.48	148,796
2022-02-22	$24.79	$27.75	$24.79	$25.22	$25.22	273,730
2022-02-18	$25.27	$25.82	$24.71	$24.79	$24.79	177,797
2022-02-17	$26.11	$26.48	$24.83	$25.28	$25.28	183,092
2022-02-16	$27.49	$28.45	$25.75	$26.46	$26.46	394,968
2022-02-15	$28.86	$29.34	$26.44	$27.92	$27.92	1,021,050
2022-02-14	$37.47	$38.13	$24.05	$26.86	$26.86	1,967,911
2022-02-11	$40.61	$41.40	$38.16	$38.49	$38.49	135,152
2022-02-10	$40.68	$41.29	$40.22	$40.62	$40.62	142,483
2022-02-09	$40.00	$41.81	$39.63	$40.72	$40.72	195,567
2022-02-08	$38.20	$39.76	$38.20	$39.41	$39.41	178,545
2022-02-07	$36.58	$37.85	$36.27	$37.50	$37.50	163,397
2022-02-04	$34.62	$36.81	$34.36	$36.17	$36.17	72,489
2022-02-03	$34.42	$35.54	$34.01	$34.31	$34.31	52,441
2022-02-02	$36.24	$36.87	$34.25	$35.09	$35.09	63,140
2022-02-01	$35.94	$37.18	$35.58	$36.11	$36.11	56,376
2022-01-31	$33.25	$35.64	$33.25	$35.54	$35.54	60,587
2022-01-28	$32.15	$33.48	$31.27	$33.16	$33.16	89,872
2022-01-27	$33.05	$33.51	$31.79	$32.17	$32.17	95,176
2022-01-26	$33.69	$34.90	$32.10	$32.68	$32.68	111,481
2022-01-25	$33.08	$34.06	$32.40	$33.26	$33.26	76,844
2022-01-24	$33.02	$33.95	$31.04	$33.90	$33.90	166,876
2022-01-21	$34.88	$35.25	$33.50	$33.81	$33.81	134,592
2022-01-20	$36.23	$37.62	$34.81	$35.14	$35.14	65,090
2022-01-19	$36.30	$36.71	$35.62	$36.09	$36.09	75,178
2022-01-18	$36.73	$36.94	$35.58	$36.25	$36.25	98,846
2022-01-14	$38.07	$38.26	$35.28	$37.13	$37.13	160,679
2022-01-13	$41.25	$41.25	$38.05	$38.09	$38.09	124,633
2022-01-12	$41.00	$41.62	$40.09	$40.80	$40.80	97,155
2022-01-11	$39.48	$41.08	$39.01	$40.57	$40.57	69,489
2022-01-10	$40.33	$41.13	$37.97	$39.55	$39.55	82,285
2022-01-07	$42.58	$43.69	$40.13	$40.33	$40.33	66,536
2022-01-06	$41.68	$43.08	$40.15	$42.11	$42.11	74,615
2022-01-05	$42.15	$43.07	$40.58	$41.02	$41.02	102,888
2022-01-04	$41.40	$42.80	$40.06	$41.84	$41.84	77,542
2022-01-03	$41.97	$42.46	$40.47	$41.46	$41.46	80,095
2021-12-31	$42.32	$43.19	$41.06	$41.52	$41.52	89,785
2021-12-30	$40.24	$42.87	$40.24	$42.31	$42.31	51,950
2021-12-29	$40.21	$40.50	$38.96	$40.03	$40.03	82,548
2021-12-28	$40.50	$41.77	$39.99	$40.29	$40.29	80,904
2021-12-27	$39.99	$41.28	$39.77	$40.58	$40.58	83,276
2021-12-23	$39.19	$40.15	$38.04	$39.68	$39.68	53,006
2021-12-22	$38.96	$39.59	$38.08	$39.01	$39.01	125,730
2021-12-21	$37.32	$39.16	$37.04	$38.90	$38.90	71,783
2021-12-20	$36.55	$37.34	$34.67	$36.82	$36.82	134,201
2021-12-17	$35.94	$37.54	$34.01	$37.02	$37.02	461,375
2021-12-16	$37.67	$38.45	$35.52	$36.23	$36.23	140,590
2021-12-15	$37.95	$39.36	$35.13	$37.42	$37.42	158,973
2021-12-14	$38.14	$38.79	$36.77	$36.98	$36.98	74,304
2021-12-13	$39.44	$39.63	$37.77	$38.53	$38.53	97,100
2021-12-10	$42.93	$42.93	$39.42	$39.64	$39.64	114,109
2021-12-09	$41.21	$42.33	$40.50	$41.06	$41.06	49,181
2021-12-08	$42.25	$42.30	$40.98	$41.40	$41.40	124,906
2021-12-07	$40.35	$42.39	$39.92	$41.40	$41.40	222,528
2021-12-06	$38.34	$40.28	$36.68	$38.67	$38.67	178,496
2021-12-03	$39.77	$39.88	$36.27	$37.26	$37.26	98,639
2021-12-02	$38.55	$39.41	$37.29	$39.16	$39.16	122,826
2021-12-01	$40.14	$40.28	$38.73	$38.93	$38.93	110,622
2021-11-30	$39.55	$40.06	$37.73	$39.45	$39.45	116,401
2021-11-29	$41.06	$42.43	$38.55	$39.72	$39.72	70,057
2021-11-26	$39.33	$41.07	$38.74	$40.02	$40.02	199,854
2021-11-24	$39.84	$40.36	$38.65	$40.22	$40.22	72,846
2021-11-23	$40.60	$40.63	$39.00	$40.25	$40.25	93,390
2021-11-22	$41.71	$42.38	$40.05	$40.81	$40.81	100,614
2021-11-19	$42.43	$43.23	$40.50	$41.44	$41.44	148,959
2021-11-18	$41.53	$43.53	$40.25	$42.59	$42.59	83,800
2021-11-17	$42.69	$43.11	$41.26	$41.62	$41.62	92,218
2021-11-16	$46.31	$46.47	$41.72	$43.00	$43.00	222,337
2021-11-15	$44.32	$46.90	$39.00	$45.54	$45.54	423,476
2021-11-12	$47.39	$48.45	$46.38	$48.39	$48.39	278,059
2021-11-11	$44.12	$46.58	$43.20	$46.54	$46.54	99,971
2021-11-10	$43.66	$44.81	$43.45	$44.17	$44.17	85,573
2021-11-09	$43.78	$45.19	$43.43	$43.59	$43.59	231,236
2021-11-08	$44.16	$45.48	$43.22	$43.70	$43.70	55,599
2021-11-05	$42.70	$45.80	$41.28	$44.00	$44.00	170,142
2021-11-04	$41.99	$42.70	$41.26	$42.59	$42.59	94,094
2021-11-03	$41.98	$42.60	$41.56	$41.99	$41.99	73,791
2021-11-02	$40.17	$42.07	$39.75	$42.00	$42.00	83,085
2021-11-01	$39.01	$40.32	$39.01	$40.29	$40.29	132,002
2021-10-29	$39.55	$39.69	$38.83	$39.01	$39.01	47,040
2021-10-28	$38.66	$39.59	$38.13	$39.50	$39.50	76,545
2021-10-27	$38.00	$39.37	$38.00	$38.49	$38.49	60,483
2021-10-26	$39.50	$39.80	$37.41	$38.07	$38.07	111,229
2021-10-25	$38.39	$38.48	$37.35	$38.48	$38.48	22,762
2021-10-22	$38.15	$38.46	$36.80	$37.97	$37.97	43,320
2021-10-21	$38.69	$39.00	$37.65	$38.24	$38.24	29,628
2021-10-20	$38.82	$39.11	$38.23	$38.69	$38.69	56,477
2021-10-19	$39.01	$39.01	$38.05	$38.81	$38.81	47,018
2021-10-18	$38.39	$39.08	$38.39	$38.68	$38.68	28,186
2021-10-15	$39.21	$39.76	$38.22	$38.27	$38.27	39,108
2021-10-14	$38.39	$39.66	$37.87	$39.10	$39.10	144,795
2021-10-13	$35.98	$37.83	$35.95	$37.24	$37.24	83,632
2021-10-12	$35.86	$36.36	$35.01	$36.23	$36.23	49,668
2021-10-11	$36.92	$37.50	$36.00	$36.24	$36.24	31,185
2021-10-08	$37.76	$38.50	$37.08	$37.15	$37.15	32,188
2021-10-07	$36.70	$38.19	$36.34	$37.80	$37.80	63,644
2021-10-06	$36.76	$37.00	$35.89	$36.58	$36.58	68,556
2021-10-05	$36.98	$37.39	$36.62	$36.98	$36.98	64,154
2021-10-04	$37.71	$37.71	$36.80	$37.06	$37.06	55,105
2021-10-01	$38.85	$39.37	$36.81	$37.80	$37.80	53,517
2021-09-30	$38.60	$39.03	$37.62	$38.98	$38.98	148,728
2021-09-29	$37.43	$38.90	$37.43	$38.66	$38.66	36,345
2021-09-28	$38.79	$39.61	$36.92	$37.12	$37.12	81,928
2021-09-27	$36.00	$39.39	$36.00	$38.86	$38.86	110,632
2021-09-24	$34.66	$36.32	$34.36	$35.90	$35.90	91,398
2021-09-23	$34.66	$35.39	$33.88	$34.61	$34.61	35,605
2021-09-22	$34.03	$35.19	$34.00	$34.82	$34.82	104,509
2021-09-21	$33.58	$34.28	$32.75	$33.84	$33.84	81,809
2021-09-20	$33.19	$33.66	$32.51	$33.45	$33.45	71,049
2021-09-17	$33.75	$34.04	$32.71	$33.59	$33.59	32,314
2021-09-16	$34.58	$34.87	$33.25	$33.63	$33.63	54,997
2021-09-15	$36.37	$36.37	$34.38	$34.42	$34.42	116,196
2021-09-14	$35.20	$36.35	$34.17	$34.86	$34.86	69,196
2021-09-13	$35.68	$36.39	$35.08	$35.09	$35.09	25,044
2021-09-10	$35.41	$36.00	$34.79	$35.88	$35.88	43,290
2021-09-09	$35.00	$36.35	$34.50	$35.25	$35.25	63,845
2021-09-08	$37.51	$37.51	$34.05	$34.66	$34.66	93,199
2021-09-07	$36.42	$37.81	$35.90	$37.73	$37.73	91,755
2021-09-03	$37.21	$37.24	$36.00	$36.70	$36.70	104,279
2021-09-02	$36.85	$37.47	$36.28	$37.21	$37.21	146,367
2021-09-01	$35.50	$36.95	$35.50	$36.44	$36.44	185,487
2021-08-31	$35.24	$35.41	$33.39	$34.45	$34.45	95,997
2021-08-30	$36.14	$36.45	$35.00	$35.47	$35.47	85,070
2021-08-27	$34.61	$36.39	$34.20	$36.20	$36.20	257,121
2021-08-26	$33.36	$36.54	$33.35	$34.60	$34.60	1,183,196
2021-08-25	$34.12	$34.83	$33.63	$33.70	$33.70	27,707
2021-08-24	$33.71	$34.55	$33.57	$34.12	$34.12	16,568
2021-08-23	$34.10	$34.31	$33.00	$33.90	$33.90	12,447
2021-08-20	$33.45	$34.34	$33.35	$33.35	$33.35	5,339
2021-08-19	$34.14	$34.14	$32.51	$33.45	$33.45	12,240
2021-08-18	$34.77	$35.05	$33.39	$34.01	$34.01	23,977
2021-08-17	$34.96	$35.01	$33.69	$34.70	$34.70	3,678
2021-08-16	$35.62	$35.62	$33.35	$35.50	$35.50	23,486
2021-08-13	$36.51	$36.99	$35.12	$35.75	$35.75	18,057
2021-08-12	$36.89	$37.35	$35.47	$36.05	$36.05	7,912
2021-08-11	$36.99	$37.40	$36.49	$36.92	$36.92	5,990
2021-08-10	$37.24	$37.69	$36.06	$36.34	$36.34	4,511
2021-08-09	$36.05	$37.12	$36.05	$37.12	$37.12	9,448
2021-08-06	$37.40	$37.40	$35.45	$36.05	$36.05	18,606
2021-08-05	$34.82	$37.92	$34.82	$37.18	$37.18	10,502
2021-08-04	$37.95	$38.39	$34.06	$35.29	$35.29	56,649
2021-08-03	$38.14	$38.30	$37.00	$37.90	$37.90	13,397
2021-08-02	$40.99	$40.99	$37.55	$38.86	$38.86	42,360
2021-07-30	$38.25	$40.97	$38.18	$40.50	$40.50	56,905
2021-07-29	$38.26	$39.54	$38.20	$38.84	$38.84	16,164
2021-07-28	$38.51	$38.95	$38.01	$38.28	$38.28	8,525
2021-07-27	$38.11	$38.75	$37.67	$38.66	$38.66	10,756
2021-07-26	$38.24	$39.15	$37.10	$38.75	$38.75	14,990
2021-07-23	$38.21	$38.83	$37.77	$38.50	$38.50	13,649
2021-07-22	$38.13	$38.94	$37.11	$37.92	$37.92	11,455
2021-07-21	$37.03	$38.89	$37.03	$38.50	$38.50	10,775
2021-07-20	$36.86	$38.70	$36.08	$37.14	$37.14	18,178
2021-07-19	$34.50	$37.14	$34.50	$37.14	$37.14	21,202
2021-07-16	$36.50	$37.88	$35.54	$35.93	$35.93	15,828
2021-07-15	$36.40	$37.25	$35.75	$36.44	$36.44	6,846
2021-07-14	$36.63	$37.33	$36.00	$36.49	$36.49	20,099
2021-07-13	$37.71	$38.64	$35.65	$35.97	$35.97	26,392
2021-07-12	$38.12	$38.65	$37.12	$38.27	$38.27	11,832
2021-07-09	$38.29	$39.08	$36.51	$38.32	$38.32	18,244
2021-07-08	$37.16	$39.15	$37.01	$37.85	$37.85	19,039
2021-07-07	$38.10	$38.97	$37.61	$37.61	$37.61	17,454
2021-07-06	$39.76	$40.04	$38.16	$38.56	$38.56	15,454
2021-07-02	$39.86	$41.79	$37.45	$39.51	$39.51	40,788
2021-07-01	$40.20	$40.35	$39.00	$40.32	$40.32	16,734
2021-06-30	$39.37	$40.95	$39.11	$40.47	$40.47	16,732
2021-06-29	$40.75	$41.00	$39.30	$39.79	$39.79	25,334
2021-06-28	$42.25	$43.00	$40.49	$41.00	$41.00	49,195
2021-06-25	$42.39	$42.78	$41.09	$42.03	$42.03	47,216
2021-06-24	$41.76	$42.21	$41.18	$41.77	$41.77	94,594
2021-06-23	$39.30	$40.47	$38.38	$40.30	$40.30	51,982
2021-06-22	$37.53	$38.96	$36.63	$38.96	$38.96	38,740
2021-06-21	$36.39	$38.80	$36.01	$38.00	$38.00	59,564
2021-06-18	$36.50	$37.99	$35.17	$36.35	$36.35	105,019
2021-06-17	$36.21	$38.07	$35.51	$36.55	$36.55	24,582
2021-06-16	$35.40	$37.05	$34.66	$36.43	$36.43	27,840
2021-06-15	$37.00	$37.11	$35.06	$35.55	$35.55	34,496
2021-06-14	$37.10	$37.94	$36.97	$37.03	$37.03	41,937
2021-06-11	$38.94	$39.20	$34.96	$37.50	$37.50	63,537
2021-06-10	$40.96	$40.96	$38.45	$39.00	$39.00	27,437
2021-06-09	$41.21	$41.80	$40.59	$40.89	$40.89	17,598
2021-06-08	$40.45	$41.31	$40.19	$41.20	$41.20	41,692
2021-06-07	$41.36	$41.73	$41.00	$41.55	$41.55	32,952
2021-06-04	$38.91	$41.79	$38.58	$41.14	$41.14	29,195
2021-06-03	$38.65	$39.90	$38.02	$38.42	$38.42	25,370
2021-06-02	$40.28	$40.28	$38.08	$39.42	$39.42	44,362
2021-06-01	$40.55	$40.55	$38.86	$40.29	$40.29	31,399
2021-05-28	$40.11	$40.92	$39.78	$40.41	$40.41	19,717
2021-05-27	$39.48	$40.66	$39.35	$40.24	$40.24	35,066
2021-05-26	$39.00	$39.44	$38.11	$39.35	$39.35	34,004
2021-05-25	$39.00	$39.20	$38.51	$38.70	$38.70	17,028
2021-05-24	$39.50	$39.66	$38.61	$39.00	$39.00	49,771
2021-05-21	$39.40	$39.45	$38.03	$38.21	$38.21	34,462
2021-05-20	$38.27	$39.99	$36.68	$39.14	$39.14	65,418
2021-05-19	$38.12	$38.90	$36.76	$38.31	$38.31	30,880
2021-05-18	$35.56	$39.55	$35.25	$39.32	$39.32	47,245
2021-05-17	$37.50	$38.31	$34.25	$35.39	$35.39	56,743
2021-05-14	$31.93	$36.00	$31.93	$35.62	$35.62	57,688
2021-05-13	$33.46	$34.32	$30.74	$31.59	$31.59	58,099
2021-05-12	$35.35	$37.18	$33.12	$33.12	$33.12	55,606
2021-05-11	$35.00	$36.11	$34.60	$35.90	$35.90	23,743
2021-05-10	$37.03	$37.42	$35.34	$36.14	$36.14	84,202
2021-05-07	$37.92	$38.31	$36.67	$36.79	$36.79	41,481
2021-05-06	$38.11	$38.39	$37.20	$37.65	$37.65	30,764
2021-05-05	$38.28	$38.28	$37.75	$38.00	$38.00	15,313
2021-05-04	$38.06	$38.37	$37.04	$38.37	$38.37	72,993
2021-05-03	$38.32	$39.00	$38.01	$38.23	$38.23	75,997
2021-04-30	$37.50	$38.30	$37.00	$38.23	$38.23	58,322
2021-04-29	$38.30	$38.30	$37.75	$37.89	$37.89	48,309
2021-04-28	$38.23	$38.23	$37.63	$38.18	$38.18	127,574
2021-04-27	$38.25	$38.25	$37.70	$38.23	$38.23	87,546
2021-04-26	$38.44	$38.65	$37.52	$37.97	$37.97	20,863
2021-04-23	$38.45	$38.45	$37.62	$38.05	$38.05	19,596
2021-04-22	$36.88	$38.45	$36.88	$38.45	$38.45	31,198
2021-04-21	$36.67	$38.00	$36.61	$36.95	$36.95	26,622
2021-04-20	$37.00	$37.23	$36.50	$36.74	$36.74	59,171
2021-04-19	$37.79	$37.79	$36.89	$37.06	$37.06	85,710
2021-04-16	$37.62	$38.01	$37.22	$37.59	$37.59	33,828
2021-04-15	$38.33	$39.36	$37.20	$37.68	$37.68	187,117
2021-04-14	$38.71	$38.73	$38.00	$38.12	$38.12	43,844
2021-04-13	$39.27	$39.27	$38.00	$38.25	$38.25	88,993
2021-04-12	$38.00	$38.96	$38.00	$38.77	$38.77	85,955
2021-04-09	$39.94	$40.39	$38.00	$38.15	$38.15	953,465
2021-04-08	$41.00	$41.45	$39.11	$40.69	$40.69	24,994
2021-04-07	$42.60	$42.60	$40.65	$41.15	$41.15	18,241
2021-04-06	$42.03	$43.40	$41.41	$42.91	$42.91	77,650
2021-04-05	$43.74	$44.65	$41.13	$41.50	$41.50	47,944
2021-04-01	$43.97	$44.47	$42.51	$43.00	$43.00	20,832
2021-03-31	$42.41	$45.52	$42.10	$43.85	$43.85	74,917
2021-03-30	$43.28	$43.28	$40.16	$41.42	$41.42	126,796
2021-03-29	$43.73	$46.63	$40.35	$43.85	$43.85	102,613
2021-03-26	$45.49	$47.55	$41.50	$43.48	$43.48	119,273
2021-03-25	$44.51	$47.79	$42.40	$45.57	$45.57	109,287
2021-03-24	$48.10	$48.55	$42.85	$43.23	$43.23	104,753
2021-03-23	$51.22	$51.59	$46.10	$47.25	$47.25	65,040
2021-03-22	$55.01	$58.99	$51.00	$51.64	$51.64	83,083
2021-03-19	$54.70	$58.74	$53.49	$56.00	$56.00	47,233
2021-03-18	$57.35	$61.90	$54.00	$54.00	$54.00	136,326
2021-03-17	$53.22	$58.99	$52.72	$57.50	$57.50	179,574
2021-03-16	$57.49	$59.87	$49.00	$52.71	$52.71	242,781
2021-03-15	$48.87	$64.13	$42.02	$57.50	$57.50	668,580
2021-03-12	$36.00	$38.94	$34.70	$38.94	$38.94	51,910
2021-03-11	$32.30	$35.39	$31.00	$35.39	$35.39	42,527
2021-03-10	$31.65	$32.44	$29.49	$30.93	$30.93	91,996
2021-03-09	$31.51	$33.00	$30.80	$30.92	$30.92	142,180
2021-03-08	$31.89	$33.96	$30.50	$31.10	$31.10	375,314
2021-03-05	$33.91	$33.91	$28.50	$31.74	$31.74	49,223
2021-03-04	$36.22	$37.30	$31.09	$32.46	$32.46	66,120
2021-03-03	$38.38	$39.49	$36.82	$36.82	$36.82	97,931
2021-03-02	$37.27	$39.02	$37.27	$38.47	$38.47	130,090
2021-03-01	$36.77	$39.60	$35.66	$38.35	$38.35	668,758
2021-02-26	$36.62	$37.16	$34.30	$36.13	$36.13	14,580
2021-02-25	$39.12	$39.30	$35.70	$36.81	$36.81	24,910
2021-02-24	$42.15	$44.98	$38.18	$39.48	$39.48	24,853
2021-02-23	$42.63	$43.50	$39.43	$41.54	$41.54	25,986
2021-02-22	$42.42	$46.00	$40.96	$43.87	$43.87	21,070
2021-02-19	$43.67	$43.79	$41.82	$43.37	$43.37	19,748
2021-02-18	$40.67	$44.74	$40.67	$43.67	$43.67	12,302
2021-02-17	$45.38	$45.38	$42.15	$43.03	$43.03	18,339
2021-02-16	$45.67	$46.67	$44.65	$45.77	$45.77	19,615
2021-02-12	$48.33	$49.71	$44.41	$45.67	$45.67	21,508
2021-02-11	$47.28	$50.51	$47.25	$48.64	$48.64	25,821
2021-02-10	$49.62	$49.88	$45.34	$47.05	$47.05	31,978
2021-02-09	$53.49	$53.50	$49.17	$49.17	$49.17	53,831
2021-02-08	$49.05	$53.00	$48.00	$53.00	$53.00	38,307
2021-02-05	$46.20	$49.20	$45.15	$48.50	$48.50	37,277
2021-02-04	$41.47	$46.46	$41.47	$46.20	$46.20	83,720
2021-02-03	$38.00	$42.00	$37.62	$40.94	$40.94	58,800
2021-02-02	$36.27	$38.00	$36.00	$38.00	$38.00	25,177
2021-02-01	$36.72	$38.00	$36.06	$36.59	$36.59	34,620
2021-01-29	$36.00	$39.00	$36.00	$36.79	$36.79	67,269
2021-01-28	$34.83	$36.50	$34.15	$35.94	$35.94	21,641
2021-01-27	$36.51	$38.00	$34.50	$34.83	$34.83	40,064
2021-01-26	$36.81	$36.83	$35.02	$36.70	$36.70	26,866
2021-01-25	$36.91	$38.68	$35.50	$36.46	$36.46	115,064
2021-01-22	$34.00	$37.05	$33.51	$35.19	$35.19	97,002
2021-01-21	$30.79	$34.00	$28.97	$33.51	$33.51	70,307
2021-01-20	$30.67	$31.55	$30.36	$30.39	$30.39	18,223
2021-01-19	$30.40	$31.64	$29.51	$30.36	$30.36	29,314
2021-01-15	$32.13	$32.81	$30.20	$30.37	$30.37	19,823
2021-01-14	$34.06	$34.39	$32.00	$32.30	$32.30	16,336
2021-01-13	$34.95	$34.95	$33.00	$33.95	$33.95	27,682
2021-01-12	$33.74	$34.89	$33.45	$34.78	$34.78	45,513
2021-01-11	$31.63	$33.96	$31.63	$33.43	$33.43	40,377
2021-01-08	$31.90	$32.00	$30.55	$31.57	$31.57	51,270
2021-01-07	$30.88	$32.43	$30.88	$31.43	$31.43	18,613
2021-01-06	$33.00	$33.49	$30.80	$30.80	$30.80	36,616
2021-01-05	$30.52	$32.75	$30.52	$32.50	$32.50	38,615
2021-01-04	$30.95	$30.95	$30.00	$30.44	$30.44	27,801
2020-12-31	$29.59	$30.30	$29.00	$30.20	$30.20	17,241
2020-12-30	$29.15	$30.11	$29.15	$29.89	$29.89	22,515
2020-12-29	$28.50	$29.10	$27.55	$29.10	$29.10	36,647
2020-12-28	$30.89	$30.89	$28.75	$28.77	$28.77	32,796
2020-12-24	$29.71	$30.35	$29.42	$30.20	$30.20	9,142
2020-12-23	$28.50	$29.99	$28.06	$29.93	$29.93	72,495
2020-12-22	$28.77	$29.61	$28.00	$28.00	$28.00	40,709
2020-12-21	$29.00	$29.38	$28.49	$28.50	$28.50	46,883
2020-12-18	$30.25	$30.90	$28.39	$28.54	$28.54	62,495
2020-12-17	$32.99	$33.14	$30.06	$30.38	$30.38	61,498
2020-12-16	$32.13	$33.90	$32.08	$32.92	$32.92	54,468
2020-12-15	$32.71	$32.71	$31.67	$31.86	$31.86	18,734
2020-12-14	$31.69	$33.22	$31.57	$32.68	$32.68	45,390
2020-12-11	$30.50	$31.42	$29.16	$31.10	$31.10	40,929
2020-12-10	$27.92	$30.94	$27.50	$30.52	$30.52	44,233
2020-12-09	$30.15	$30.29	$27.60	$28.38	$28.38	91,930
2020-12-08	$30.22	$30.53	$29.15	$30.38	$30.38	44,605
2020-12-07	$31.79	$31.98	$29.62	$30.32	$30.32	70,996
2020-12-04	$32.45	$33.22	$30.84	$31.62	$31.62	39,684
2020-12-03	$31.88	$32.73	$30.41	$32.07	$32.07	22,441
2020-12-02	$32.06	$32.56	$29.61	$31.29	$31.29	59,168
2020-12-01	$34.00	$34.00	$32.36	$32.54	$32.54	29,463
2020-11-30	$34.51	$34.67	$33.16	$33.68	$33.68	33,940
2020-11-27	$35.00	$35.52	$33.54	$34.00	$34.00	37,593
2020-11-25	$32.15	$34.44	$31.83	$33.96	$33.96	51,696
2020-11-24	$34.15	$34.75	$31.62	$31.96	$31.96	72,448
2020-11-23	$34.71	$35.16	$34.00	$34.15	$34.15	97,999
2020-11-20	$34.38	$34.99	$34.22	$34.78	$34.78	25,080
2020-11-19	$34.03	$35.29	$34.01	$34.69	$34.69	36,888
2020-11-18	$35.45	$35.59	$34.03	$34.18	$34.18	109,370
2020-11-17	$34.52	$35.95	$34.09	$35.03	$35.03	102,061
2020-11-16	$34.99	$36.70	$33.20	$35.26	$35.26	97,181
2020-11-13	$37.30	$38.66	$33.01	$34.27	$34.27	110,194
2020-11-12	$38.36	$39.61	$36.51	$36.53	$36.53	73,601
2020-11-11	$39.98	$41.63	$38.01	$38.30	$38.30	69,217
2020-11-10	$42.25	$43.98	$36.39	$39.12	$39.12	188,710
2020-11-09	$44.50	$44.75	$38.54	$38.75	$38.75	130,851
2020-11-06	$43.76	$46.90	$42.41	$43.32	$43.32	149,817
2020-11-05	$39.97	$44.92	$39.97	$44.10	$44.10	169,773
2020-11-04	$40.40	$40.40	$39.24	$39.82	$39.82	33,853
2020-11-03	$39.39	$40.65	$39.03	$39.07	$39.07	41,973
2020-11-02	$39.45	$41.00	$38.40	$39.10	$39.10	60,759
2020-10-30	$39.00	$39.66	$35.17	$38.99	$38.99	126,033
2020-10-29	$38.51	$40.87	$37.47	$39.35	$39.35	92,548
2020-10-28	$38.72	$41.00	$36.87	$38.02	$38.02	99,570
2020-10-27	$37.30	$41.75	$37.19	$40.49	$40.49	119,639
2020-10-26	$37.79	$38.61	$36.01	$37.45	$37.45	73,223
2020-10-23	$38.32	$39.49	$36.75	$38.61	$38.61	74,854
2020-10-22	$36.88	$38.50	$35.00	$37.87	$37.87	80,810
2020-10-21	$39.11	$40.10	$36.45	$36.92	$36.92	79,916
2020-10-20	$41.07	$41.40	$37.40	$39.11	$39.11	88,336
2020-10-19	$39.00	$41.27	$38.25	$40.87	$40.87	144,110
2020-10-16	$37.71	$39.00	$36.50	$38.21	$38.21	53,375
2020-10-15	$39.00	$39.00	$36.55	$37.35	$37.35	54,666
2020-10-14	$36.70	$38.98	$35.16	$38.84	$38.84	176,278
2020-10-13	$36.70	$37.89	$35.29	$36.49	$36.49	87,646
2020-10-12	$35.01	$36.96	$33.75	$36.55	$36.55	116,472
2020-10-09	$36.00	$36.39	$32.80	$34.22	$34.22	71,505
2020-10-08	$36.15	$36.89	$34.51	$35.22	$35.22	48,604
2020-10-07	$34.00	$36.25	$33.00	$36.00	$36.00	87,617
2020-10-06	$35.89	$36.50	$31.75	$33.15	$33.15	118,408
2020-10-05	$34.00	$36.00	$33.88	$35.73	$35.73	130,365
2020-10-02	$29.00	$34.33	$28.76	$34.13	$34.13	184,501
2020-10-01	$27.51	$31.74	$27.38	$30.90	$30.90	212,698
2020-09-30	$26.61	$28.00	$26.35	$26.65	$26.65	53,693
2020-09-29	$27.92	$28.00	$25.38	$27.10	$27.10	158,227
2020-09-28	$28.06	$28.38	$26.97	$27.69	$27.69	98,898
2020-09-25	$28.37	$28.88	$27.50	$27.67	$27.67	77,606
2020-09-24	$28.51	$30.08	$27.69	$28.25	$28.25	81,436
2020-09-23	$30.93	$33.19	$28.31	$28.86	$28.86	153,681
2020-09-22	$27.50	$31.29	$27.17	$31.25	$31.25	191,303
2020-09-21	$28.68	$28.90	$26.67	$27.58	$27.58	170,443
2020-09-18	$29.87	$30.65	$28.33	$29.66	$29.66	127,978
2020-09-17	$30.26	$31.74	$29.54	$30.42	$30.42	95,572
2020-09-16	$31.08	$32.10	$30.12	$30.63	$30.63	142,959
2020-09-15	$31.97	$33.44	$30.70	$31.21	$31.21	151,338
2020-09-14	$32.36	$32.36	$29.92	$32.26	$32.26	99,733
2020-09-11	$32.70	$34.00	$29.60	$31.03	$31.03	161,449
2020-09-10	$31.33	$35.47	$30.56	$32.66	$32.66	235,562
2020-09-09	$32.41	$32.79	$29.56	$31.83	$31.83	224,856
2020-09-08	$29.61	$33.87	$29.17	$32.09	$32.09	156,560
2020-09-04	$32.31	$33.47	$30.40	$30.77	$30.77	271,283
2020-09-03	$36.03	$36.29	$31.46	$32.62	$32.62	208,491
2020-09-02	$38.51	$39.50	$36.17	$37.39	$37.39	138,025
2020-09-01	$36.12	$39.80	$36.12	$39.16	$39.16	244,425
2020-08-31	$40.00	$40.65	$34.08	$37.20	$37.20	568,178
2020-08-28	$38.70	$41.99	$37.18	$40.20	$40.20	624,036
2020-08-27	$33.57	$38.67	$32.51	$38.02	$38.02	477,176
2020-08-26	$34.33	$35.90	$33.30	$33.52	$33.52	466,559
2020-08-25	$32.18	$35.58	$32.02	$34.82	$34.82	445,660
2020-08-24	$30.22	$33.44	$29.09	$32.98	$32.98	430,958
2020-08-21	$30.76	$31.02	$26.87	$28.40	$28.40	357,565
2020-08-20	$32.55	$34.34	$31.67	$31.68	$31.68	583,977
2020-08-19	$28.06	$33.24	$28.01	$32.43	$32.43	586,494
2020-08-18	$28.91	$31.85	$27.87	$28.29	$28.29	543,071
2020-08-17	$24.46	$28.85	$24.02	$28.72	$28.72	549,809
2020-08-14	$21.57	$24.85	$21.46	$23.76	$23.76	715,875
2020-08-13	$20.77	$21.75	$20.50	$20.80	$20.80	351,286
2020-08-12	$21.76	$22.43	$20.52	$21.12	$21.12	200,357
2020-08-11	$24.83	$24.83	$21.12	$21.30	$21.30	493,815
2020-08-10	$23.88	$27.20	$23.76	$25.12	$25.12	484,592
2020-08-07	$24.32	$24.68	$23.05	$23.64	$23.64	425,319
2020-08-06	$25.01	$25.38	$23.65	$24.44	$24.44	363,431
2020-08-05	$23.42	$25.48	$23.26	$25.22	$25.22	483,411
2020-08-04	$22.89	$24.19	$22.72	$23.55	$23.55	441,984
2020-08-03	$21.95	$23.73	$21.07	$23.00	$23.00	379,753
2020-07-31	$21.00	$21.88	$20.59	$21.75	$21.75	191,690
2020-07-30	$20.04	$21.75	$20.04	$21.12	$21.12	331,380
2020-07-29	$20.38	$21.50	$20.38	$20.76	$20.76	249,137
2020-07-28	$21.79	$22.69	$20.31	$20.62	$20.62	709,685
2020-07-27	$20.51	$21.70	$20.01	$20.29	$20.29	445,645
2020-07-24	$21.15	$23.39	$20.57	$20.74	$20.74	841,072
2020-07-23	$20.21	$24.20	$19.57	$22.15	$22.15	2,018,838
2020-07-22	$21.02	$22.20	$19.32	$19.50	$19.50	520,590
2020-07-21	$22.00	$24.49	$20.69	$21.64	$21.64	1,281,672
2020-07-20	$23.05	$32.50	$20.67	$21.51	$21.51	8,101,306
2020-07-17	$20.17	$38.82	$18.06	$25.66	$25.66	38,409,712
2020-07-16	$10.31	$11.35	$10.17	$10.72	$10.72	1,087,525
2020-07-15	$9.26	$10.79	$9.26	$10.71	$10.71	259,688
2020-07-14	$8.62	$9.25	$8.40	$9.20	$9.20	47,833
2020-07-13	$9.28	$9.44	$8.59	$8.61	$8.61	89,282
2020-07-10	$9.23	$9.54	$9.03	$9.23	$9.23	33,398
2020-07-09	$9.57	$9.57	$9.00	$9.24	$9.24	52,533
2020-07-08	$9.08	$9.64	$9.00	$9.58	$9.58	80,136
2020-07-07	$9.41	$9.44	$8.96	$9.10	$9.10	47,210
2020-07-06	$9.09	$9.65	$8.97	$9.47	$9.47	120,408
2020-07-02	$9.28	$9.72	$8.95	$9.02	$9.02	50,707
2020-07-01	$9.67	$9.81	$9.11	$9.22	$9.22	57,144
2020-06-30	$9.40	$10.60	$9.40	$9.67	$9.67	93,443
2020-06-29	$9.29	$10.00	$8.25	$9.50	$9.50	204,605
2020-06-26	$10.46	$10.49	$9.70	$10.08	$10.08	111,103
2020-06-25	$10.11	$10.66	$9.79	$10.41	$10.41	56,986
2020-06-24	$10.27	$10.28	$9.10	$10.27	$10.27	109,321
2020-06-23	$11.35	$11.42	$10.10	$10.10	$10.10	106,757
2020-06-22	$9.95	$11.45	$9.95	$11.33	$11.33	252,626
2020-06-19	$9.72	$10.15	$9.40	$9.95	$9.95	156,188
2020-06-18	$9.58	$10.12	$9.28	$9.68	$9.68	112,523
2020-06-17	$9.42	$10.46	$9.35	$9.72	$9.72	258,663
2020-06-16	$9.45	$9.56	$8.84	$9.50	$9.50	125,186
2020-06-15	$8.67	$9.63	$8.62	$8.93	$8.93	113,506
2020-06-12	$9.41	$9.82	$8.60	$9.21	$9.21	125,518
2020-06-11	$9.50	$9.99	$8.82	$9.02	$9.02	147,035
2020-06-10	$12.51	$12.97	$10.20	$10.34	$10.34	354,069
2020-06-09	$10.24	$14.54	$10.24	$12.22	$12.22	1,303,097
2020-06-08	$9.60	$10.50	$9.53	$10.21	$10.21	312,260
2020-06-05	$8.32	$9.99	$8.30	$9.23	$9.23	506,977
2020-06-04	$8.30	$8.50	$7.90	$8.16	$8.16	130,322
2020-06-03	$8.00	$8.72	$7.80	$8.26	$8.26	152,187
2020-06-02	$8.70	$8.85	$7.70	$8.03	$8.03	150,711
2020-06-01	$8.10	$9.49	$7.96	$8.66	$8.66	397,600
2020-05-29	$7.49	$8.60	$7.22	$7.95	$7.95	309,331
2020-05-28	$7.38	$7.95	$7.11	$7.50	$7.50	179,345
2020-05-27	$7.65	$7.80	$7.11	$7.41	$7.41	148,723
2020-05-26	$7.50	$8.50	$6.75	$7.55	$7.55	452,885
2020-05-22	$8.20	$8.32	$7.20	$7.53	$7.53	215,615
2020-05-21	$8.25	$9.00	$7.56	$7.95	$7.95	378,396
2020-05-20	$9.16	$14.82	$8.00	$9.25	$9.25	2,163,597
2020-05-19	$0.49	$0.52	$0.46	$0.48	$9.66	532,915
2020-05-18	$0.53	$0.57	$0.50	$0.57	$11.34	332,295
2020-05-15	$0.48	$0.53	$0.43	$0.52	$10.40	416,428
2020-05-14	$0.51	$0.55	$0.46	$0.49	$9.80	431,496
2020-05-13	$0.42	$0.61	$0.40	$0.58	$11.60	1,554,941
2020-05-12	$0.42	$0.45	$0.39	$0.41	$8.16	232,454
2020-05-11	$0.43	$0.44	$0.39	$0.40	$8.00	196,694
2020-05-08	$0.51	$0.52	$0.42	$0.42	$8.40	370,746
2020-05-07	$0.70	$0.79	$0.47	$0.50	$9.92	2,190,900
2020-05-06	$0.42	$0.66	$0.38	$0.55	$11.00	2,173,938
2020-05-05	$0.40	$0.43	$0.37	$0.39	$7.80	174,535
2020-05-04	$0.35	$0.48	$0.32	$0.42	$8.30	370,315
2020-05-01	$0.38	$0.38	$0.30	$0.32	$6.40	99,884
2020-04-30	$0.35	$0.42	$0.33	$0.36	$7.26	198,698
2020-04-29	$0.32	$0.36	$0.30	$0.34	$6.80	63,976
2020-04-28	$0.35	$0.35	$0.30	$0.33	$6.60	86,103
2020-04-27	$0.28	$0.40	$0.26	$0.36	$7.20	231,862
2020-04-24	$0.26	$0.27	$0.26	$0.27	$5.40	23,674
2020-04-23	$0.27	$0.28	$0.25	$0.27	$5.40	23,944
2020-04-22	$0.29	$0.30	$0.25	$0.28	$5.50	52,907
2020-04-21	$0.34	$0.34	$0.15	$0.29	$5.86	66,690
2020-04-20	$0.31	$0.38	$0.30	$0.33	$6.60	81,084
2020-04-17	$0.29	$0.31	$0.25	$0.29	$5.80	30,542
2020-04-16	$0.28	$0.32	$0.25	$0.28	$5.52	45,052
2020-04-15	$0.26	$0.28	$0.24	$0.27	$5.46	28,057
2020-04-14	$0.25	$0.28	$0.24	$0.27	$5.40	64,416
2020-04-13	$0.22	$0.25	$0.22	$0.25	$4.90	36,364
2020-04-09	$0.23	$0.23	$0.21	$0.22	$4.40	24,277
2020-04-08	$0.21	$0.24	$0.21	$0.21	$4.22	28,846
2020-04-07	$0.24	$0.26	$0.21	$0.22	$4.32	123,492
2020-04-06	$0.21	$0.25	$0.20	$0.23	$4.68	201,612
2020-04-03	$0.21	$0.21	$0.19	$0.20	$4.00	20,247
2020-04-02	$0.22	$0.22	$0.18	$0.20	$3.92	27,413
2020-04-01	$0.22	$0.22	$0.20	$0.21	$4.10	22,995
2020-03-31	$0.23	$0.24	$0.21	$0.21	$4.18	29,900
2020-03-30	$0.27	$0.27	$0.20	$0.23	$4.60	41,842
2020-03-27	$0.26	$0.27	$0.22	$0.26	$5.20	32,825
2020-03-26	$0.22	$0.29	$0.22	$0.24	$4.82	90,140
2020-03-25	$0.22	$0.23	$0.18	$0.21	$4.20	56,974
2020-03-24	$0.23	$0.25	$0.21	$0.22	$4.36	84,763
2020-03-23	$0.22	$0.24	$0.19	$0.20	$4.02	121,135
2020-03-20	$0.23	$0.23	$0.21	$0.22	$4.40	12,277
2020-03-19	$0.24	$0.24	$0.17	$0.21	$4.10	24,390
2020-03-18	$0.22	$0.25	$0.19	$0.20	$4.08	27,224
2020-03-17	$0.23	$0.27	$0.20	$0.25	$4.90	20,050
2020-03-16	$0.24	$0.24	$0.19	$0.19	$3.82	39,504
2020-03-13	$0.25	$0.31	$0.22	$0.23	$4.50	30,882
2020-03-12	$0.23	$0.29	$0.22	$0.26	$5.20	24,618
2020-03-11	$0.27	$0.32	$0.23	$0.30	$6.00	40,346
2020-03-10	$0.29	$0.29	$0.23	$0.25	$5.00	32,391
2020-03-09	$0.31	$0.32	$0.25	$0.27	$5.48	11,815
2020-03-06	$0.33	$0.33	$0.25	$0.30	$5.94	34,522
2020-03-05	$0.35	$0.36	$0.32	$0.33	$6.50	10,111
2020-03-04	$0.36	$0.39	$0.31	$0.34	$6.80	28,762
2020-03-03	$0.38	$0.39	$0.34	$0.35	$6.90	23,831
2020-03-02	$0.37	$0.37	$0.31	$0.35	$6.96	14,908
2020-02-28	$0.40	$0.40	$0.33	$0.34	$6.86	21,854
2020-02-27	$0.42	$0.43	$0.22	$0.39	$7.76	40,749
2020-02-26	$0.46	$0.46	$0.43	$0.44	$8.80	8,259
2020-02-25	$0.47	$0.47	$0.43	$0.46	$9.10	16,105
2020-02-24	$0.52	$0.53	$0.46	$0.49	$9.80	26,970
2020-02-21	$0.54	$0.56	$0.51	$0.52	$10.40	10,018
2020-02-20	$0.56	$0.57	$0.52	$0.53	$10.58	11,410
2020-02-19	$0.52	$0.57	$0.51	$0.55	$11.00	14,499
2020-02-18	$0.52	$0.52	$0.50	$0.52	$10.40	2,423
2020-02-14	$0.52	$0.52	$0.50	$0.51	$10.20	12,175
2020-02-13	$0.51	$0.52	$0.50	$0.52	$10.30	8,396
2020-02-12	$0.54	$0.54	$0.50	$0.52	$10.30	11,160
2020-02-11	$0.50	$0.55	$0.50	$0.52	$10.40	9,345
2020-02-10	$0.54	$0.54	$0.50	$0.52	$10.32	11,572
2020-02-07	$0.56	$0.56	$0.52	$0.53	$10.60	8,355
2020-02-06	$0.54	$0.59	$0.53	$0.55	$10.90	11,631
2020-02-05	$0.58	$0.58	$0.52	$0.53	$10.50	22,347
2020-02-04	$0.53	$0.60	$0.49	$0.58	$11.60	34,559
2020-02-03	$0.51	$0.53	$0.48	$0.50	$9.92	23,764
2020-01-31	$0.52	$0.53	$0.50	$0.51	$10.22	13,418
2020-01-30	$0.57	$0.57	$0.51	$0.54	$10.70	12,917
2020-01-29	$0.55	$0.57	$0.54	$0.55	$10.96	19,091
2020-01-28	$0.57	$0.60	$0.53	$0.55	$10.90	32,641
2020-01-27	$0.59	$0.61	$0.56	$0.57	$11.44	22,602
2020-01-24	$0.63	$0.63	$0.57	$0.57	$11.40	26,621
2020-01-23	$0.64	$0.64	$0.58	$0.62	$12.36	33,827
2020-01-22	$0.66	$0.66	$0.61	$0.64	$12.82	27,507
2020-01-21	$0.70	$0.70	$0.62	$0.66	$13.28	77,542
2020-01-17	$0.65	$0.68	$0.61	$0.65	$13.04	132,195
2020-01-16	$0.61	$0.62	$0.57	$0.61	$12.20	17,198
2020-01-15	$0.60	$0.63	$0.60	$0.60	$12.00	23,574
2020-01-14	$0.60	$0.60	$0.56	$0.59	$11.88	20,558
2020-01-13	$0.62	$0.62	$0.58	$0.60	$12.00	31,290
2020-01-10	$0.57	$0.62	$0.55	$0.60	$12.00	117,827
2020-01-09	$0.80	$0.83	$0.78	$0.81	$16.22	11,265
2020-01-08	$0.84	$0.84	$0.80	$0.80	$16.00	6,688
2020-01-07	$0.85	$0.86	$0.82	$0.85	$16.92	3,000
2020-01-06	$0.87	$0.90	$0.83	$0.85	$17.00	4,109
2020-01-03	$0.86	$0.86	$0.80	$0.84	$16.78	3,602
2020-01-02	$0.84	$0.88	$0.82	$0.88	$17.60	4,034
2019-12-31	$0.86	$0.86	$0.82	$0.83	$16.52	10,770
2019-12-30	$0.90	$0.91	$0.83	$0.86	$17.12	8,362
2019-12-27	$0.92	$0.95	$0.87	$0.89	$17.72	7,107
2019-12-26	$0.91	$0.95	$0.90	$0.92	$18.40	7,353
2019-12-24	$0.97	$1.01	$0.85	$0.90	$17.92	12,849
2019-12-23	$0.95	$1.07	$0.95	$0.98	$19.50	16,817
2019-12-20	$0.88	$0.95	$0.88	$0.91	$18.16	15,197
2019-12-19	$0.77	$0.93	$0.74	$0.88	$17.50	22,489
2019-12-18	$0.75	$0.76	$0.73	$0.75	$14.96	8,945
2019-12-17	$0.74	$0.78	$0.72	$0.75	$15.00	5,515
2019-12-16	$0.78	$0.80	$0.75	$0.77	$15.46	10,027
2019-12-13	$0.82	$0.82	$0.74	$0.77	$15.36	8,950
2019-12-12	$0.86	$0.86	$0.80	$0.82	$16.30	14,517
2019-12-11	$0.85	$0.90	$0.80	$0.85	$16.96	13,206
2019-12-10	$0.84	$0.87	$0.80	$0.81	$16.20	19,140
2019-12-09	$0.84	$0.87	$0.78	$0.82	$16.42	12,416
2019-12-06	$0.91	$0.93	$0.77	$0.81	$16.20	13,916
2019-12-05	$0.80	$0.97	$0.80	$0.87	$17.36	20,551
2019-12-04	$1.00	$1.01	$0.78	$0.79	$15.82	27,804
2019-12-03	$1.15	$1.15	$0.91	$0.99	$19.88	11,522
2019-12-02	$1.29	$1.29	$1.07	$1.11	$22.20	3,717
2019-11-29	$1.18	$1.30	$1.11	$1.24	$24.80	1,883
2019-11-27	$1.10	$1.22	$1.10	$1.17	$23.40	3,204
2019-11-26	$1.12	$1.18	$1.08	$1.10	$22.00	12,054
2019-11-25	$1.25	$1.30	$1.07	$1.10	$22.00	7,611
2019-11-22	$1.28	$1.30	$1.17	$1.21	$24.20	10,182
2019-11-21	$1.42	$1.54	$1.20	$1.25	$25.00	91,559
2019-11-20	$1.52	$1.60	$1.35	$1.39	$27.70	7,257
2019-11-19	$1.81	$1.81	$1.50	$1.54	$30.80	6,737
2019-11-18	$1.74	$1.75	$1.63	$1.68	$33.60	4,821
2019-11-15	$1.89	$1.89	$1.64	$1.72	$34.40	10,913
2019-11-14	$1.68	$1.99	$1.61	$1.81	$36.20	5,967
2019-11-13	$2.51	$2.72	$1.45	$1.52	$30.40	11,000
2019-11-12	$2.40	$2.43	$2.26	$2.33	$46.60	1,706
2019-11-11	$2.53	$2.53	$2.26	$2.31	$46.20	1,719
2019-11-08	$2.52	$2.62	$2.46	$2.54	$50.80	1,236
2019-11-07	$2.69	$2.69	$2.33	$2.46	$49.20	1,561
2019-11-06	$2.58	$2.69	$2.38	$2.63	$52.60	3,608
2019-11-05	$2.57	$2.68	$2.53	$2.58	$51.60	388
2019-11-04	$2.70	$2.70	$2.50	$2.57	$51.40	888
2019-11-01	$2.79	$2.81	$2.48	$2.55	$51.00	3,518
2019-10-31	$2.72	$2.85	$2.66	$2.79	$55.80	3,286
2019-10-30	$3.05	$3.05	$2.66	$2.72	$54.40	1,762
2019-10-29	$3.44	$3.44	$3.02	$3.09	$61.80	1,973
2019-10-28	$3.30	$3.45	$3.20	$3.22	$64.40	2,426
2019-10-25	$3.21	$3.40	$3.18	$3.34	$66.80	2,255
2019-10-24	$3.07	$3.25	$3.07	$3.21	$64.20	2,662
2019-10-23	$3.02	$3.15	$3.02	$3.11	$62.20	2,716
2019-10-22	$2.93	$3.05	$2.93	$3.05	$61.00	1,019
2019-10-21	$3.00	$3.25	$2.93	$3.02	$60.40	1,899
2019-10-18	$3.04	$3.10	$2.90	$3.03	$60.60	1,314
2019-10-17	$2.92	$3.03	$2.87	$3.03	$60.60	494
2019-10-16	$2.81	$3.10	$2.81	$3.05	$61.00	884
2019-10-15	$2.79	$2.90	$2.79	$2.89	$57.80	432
2019-10-14	$2.73	$2.84	$2.69	$2.84	$56.80	321
2019-10-11	$2.70	$2.80	$2.66	$2.71	$54.20	1,931
2019-10-10	$2.69	$2.70	$2.55	$2.66	$53.20	648
2019-10-09	$2.52	$2.69	$2.50	$2.58	$51.60	1,439
2019-10-08	$2.59	$2.71	$2.55	$2.62	$52.40	1,410
2019-10-07	$2.62	$2.75	$2.62	$2.67	$53.40	874
2019-10-04	$2.62	$2.63	$2.55	$2.60	$52.00	850
2019-10-03	$2.63	$2.72	$2.56	$2.60	$52.00	1,542
2019-10-02	$2.74	$2.75	$2.65	$2.66	$53.20	585
2019-10-01	$2.81	$2.85	$2.66	$2.74	$54.80	1,014
2019-09-30	$2.74	$2.89	$2.64	$2.89	$57.80	1,141
2019-09-27	$2.90	$2.93	$2.61	$2.72	$54.40	1,295
2019-09-26	$2.96	$2.96	$2.73	$2.84	$56.80	1,465
2019-09-25	$2.55	$2.90	$2.25	$2.85	$57.00	9,118
2019-09-24	$2.57	$2.75	$2.50	$2.53	$50.60	1,965
2019-09-23	$2.74	$2.74	$2.56	$2.59	$51.80	815
2019-09-20	$2.72	$2.73	$2.60	$2.68	$53.60	1,274
2019-09-19	$2.58	$2.75	$2.53	$2.73	$54.60	1,834
2019-09-18	$2.84	$2.84	$2.51	$2.61	$52.20	1,248
2019-09-17	$2.93	$3.00	$2.78	$2.84	$56.80	2,113
2019-09-16	$3.02	$3.02	$2.92	$2.97	$59.40	2,109
2019-09-13	$2.99	$3.07	$2.99	$3.05	$61.00	845
2019-09-12	$3.06	$3.06	$2.88	$2.96	$59.20	4,891
2019-09-11	$2.92	$3.08	$2.90	$3.07	$61.40	2,641
2019-09-10	$2.76	$2.88	$2.76	$2.86	$57.20	2,560
2019-09-09	$3.02	$3.04	$2.76	$2.80	$56.00	5,473
2019-09-06	$3.16	$3.18	$3.03	$3.06	$61.20	945
2019-09-05	$3.19	$3.47	$3.16	$3.17	$63.40	691
2019-09-04	$3.40	$3.46	$3.00	$3.17	$63.40	3,861
2019-09-03	$3.61	$3.61	$3.40	$3.46	$69.20	1,664
2019-08-30	$3.61	$3.67	$3.54	$3.65	$73.00	1,621
2019-08-29	$3.72	$3.78	$3.57	$3.60	$72.00	1,512
2019-08-28	$3.66	$3.80	$3.60	$3.74	$74.80	3,479
2019-08-27	$3.75	$3.84	$3.64	$3.65	$73.00	3,185
2019-08-26	$4.08	$4.08	$3.71	$3.71	$74.20	1,806
2019-08-23	$3.73	$4.00	$3.73	$3.93	$78.60	4,364
2019-08-22	$3.69	$3.73	$3.62	$3.72	$74.40	2,434
2019-08-21	$3.67	$3.70	$3.60	$3.69	$73.80	884
2019-08-20	$3.72	$3.78	$3.62	$3.66	$73.20	1,689
2019-08-19	$3.85	$3.97	$3.71	$3.72	$74.40	1,207
2019-08-16	$3.65	$4.00	$3.60	$3.80	$76.00	6,395
2019-08-15	$4.05	$4.17	$3.49	$3.54	$70.80	6,062
2019-08-14	$4.25	$4.25	$3.95	$4.08	$81.60	4,057
2019-08-13	$4.88	$4.98	$3.92	$4.30	$86.00	12,299
2019-08-12	$4.68	$5.23	$4.43	$4.65	$93.00	9,047
2019-08-09	$4.64	$4.67	$4.40	$4.46	$89.20	1,152
2019-08-08	$4.48	$4.70	$4.48	$4.61	$92.20	1,714
2019-08-07	$4.51	$4.63	$4.34	$4.42	$88.40	2,351
2019-08-06	$4.51	$4.65	$4.45	$4.65	$93.00	1,859
2019-08-05	$4.52	$4.63	$4.45	$4.50	$90.00	1,191
2019-08-02	$4.74	$4.74	$4.52	$4.64	$92.80	194
2019-08-01	$4.70	$4.95	$4.60	$4.67	$93.40	2,594
2019-07-31	$4.45	$4.80	$4.45	$4.67	$93.40	6,109
2019-07-30	$4.47	$4.61	$4.35	$4.46	$89.20	2,970
2019-07-29	$4.24	$4.30	$4.17	$4.20	$84.00	1,369
2019-07-26	$4.23	$4.32	$4.19	$4.21	$84.20	1,072
2019-07-25	$4.24	$4.25	$4.18	$4.22	$84.40	1,654
2019-07-24	$4.31	$4.31	$4.19	$4.24	$84.80	1,301
2019-07-23	$4.22	$4.34	$4.20	$4.20	$84.00	1,169
2019-07-22	$4.48	$4.48	$4.21	$4.35	$87.00	1,344
2019-07-19	$4.37	$4.48	$4.20	$4.48	$89.60	1,276
2019-07-18	$4.20	$4.39	$4.20	$4.35	$87.00	964
2019-07-17	$4.25	$4.36	$4.21	$4.30	$86.00	2,047
2019-07-16	$4.21	$4.28	$4.20	$4.25	$85.00	1,184
2019-07-15	$4.20	$4.26	$4.14	$4.26	$85.20	1,072
2019-07-12	$4.27	$4.36	$4.12	$4.12	$82.40	1,069
2019-07-11	$4.35	$4.42	$4.24	$4.30	$86.00	666
2019-07-10	$4.34	$4.44	$4.22	$4.37	$87.40	3,128
2019-07-09	$4.35	$4.41	$4.30	$4.32	$86.40	1,488
2019-07-08	$4.42	$4.48	$4.29	$4.39	$87.70	929
2019-07-05	$4.17	$4.48	$4.17	$4.47	$89.40	990
2019-07-03	$4.21	$4.42	$4.20	$4.36	$87.20	561
2019-07-02	$4.50	$4.50	$4.26	$4.35	$87.00	955
2019-07-01	$4.48	$4.58	$4.37	$4.42	$88.40	1,326
2019-06-28	$4.21	$4.48	$4.21	$4.48	$89.60	3,010
2019-06-27	$4.15	$4.32	$4.15	$4.32	$86.40	933
2019-06-26	$4.19	$4.20	$4.03	$4.20	$84.00	1,001
2019-06-25	$4.25	$4.38	$4.05	$4.06	$81.20	2,340
2019-06-24	$4.26	$4.30	$4.21	$4.25	$85.00	1,376
2019-06-21	$4.24	$4.36	$4.21	$4.25	$85.00	3,390
2019-06-20	$4.40	$4.40	$4.05	$4.21	$84.20	1,197
2019-06-19	$4.16	$4.26	$4.05	$4.15	$83.00	1,677
2019-06-18	$4.24	$4.50	$4.10	$4.14	$82.80	1,572
2019-06-17	$4.25	$4.43	$4.13	$4.16	$83.20	2,315
2019-06-14	$4.54	$4.59	$4.25	$4.27	$85.40	3,184
2019-06-13	$4.62	$4.69	$4.42	$4.50	$90.00	2,249
2019-06-12	$4.26	$4.82	$4.26	$4.68	$93.60	4,504
2019-06-11	$4.42	$4.43	$4.14	$4.27	$85.40	1,965
2019-06-10	$4.21	$4.43	$4.19	$4.43	$88.60	1,966
2019-06-07	$4.04	$4.37	$4.03	$4.19	$83.80	1,491
2019-06-06	$4.24	$4.30	$3.95	$4.01	$80.20	4,422
2019-06-05	$4.27	$4.43	$4.20	$4.23	$84.60	3,200
2019-06-04	$4.60	$4.60	$4.01	$4.14	$82.80	6,439
2019-06-03	$4.44	$4.58	$4.33	$4.58	$91.60	2,382
2019-05-31	$4.32	$4.49	$4.29	$4.41	$88.20	2,324
2019-05-30	$4.53	$4.53	$4.44	$4.50	$90.00	1,833
2019-05-29	$4.76	$4.76	$4.38	$4.47	$89.40	4,554
2019-05-28	$4.85	$4.85	$4.70	$4.74	$94.80	1,791
2019-05-24	$4.86	$4.90	$4.77	$4.79	$95.80	924
2019-05-23	$4.88	$4.92	$4.75	$4.78	$95.60	2,793
2019-05-22	$4.92	$4.99	$4.82	$4.89	$97.80	2,195
2019-05-21	$4.93	$4.95	$4.82	$4.92	$98.40	2,172
2019-05-20	$4.83	$4.95	$4.83	$4.95	$99.00	3,458
2019-05-17	$4.91	$5.02	$4.85	$4.94	$98.80	4,810
2019-05-16	$4.92	$5.10	$4.79	$5.03	$100.60	2,660
2019-05-15	$4.97	$5.24	$4.93	$5.01	$100.20	2,819
2019-05-14	$5.34	$5.34	$5.00	$5.15	$103.00	4,934
2019-05-13	$5.10	$5.35	$5.00	$5.34	$106.80	6,168
2019-05-10	$5.39	$5.39	$5.00	$5.15	$103.00	4,965
2019-05-09	$5.09	$5.10	$4.86	$5.08	$101.50	5,563
2019-05-08	$5.21	$5.25	$5.10	$5.16	$103.20	3,680
2019-05-07	$4.99	$5.17	$4.99	$5.14	$102.80	2,236
2019-05-06	$4.83	$5.24	$4.79	$5.11	$102.20	4,017
2019-05-03	$4.76	$4.95	$4.71	$4.89	$97.80	2,746
2019-05-02	$4.97	$4.98	$4.69	$4.78	$95.60	3,455
2019-05-01	$4.98	$4.98	$4.79	$4.89	$97.80	2,056
2019-04-30	$5.00	$5.00	$4.70	$4.89	$97.80	3,090
2019-04-29	$5.05	$5.20	$4.91	$5.01	$100.20	2,016
2019-04-26	$4.78	$5.02	$4.58	$4.98	$99.60	3,695
2019-04-25	$4.65	$4.73	$4.55	$4.73	$94.60	2,287
2019-04-24	$4.54	$4.77	$4.46	$4.63	$92.60	11,967
2019-04-23	$4.56	$4.58	$4.47	$4.54	$90.80	3,880
2019-04-22	$4.64	$4.81	$4.48	$4.56	$91.20	3,699
2019-04-18	$4.73	$4.73	$4.51	$4.52	$90.30	4,362
2019-04-17	$4.89	$4.98	$4.70	$4.70	$94.00	3,052
2019-04-16	$4.74	$4.97	$4.65	$4.83	$96.60	4,433
2019-04-15	$4.76	$4.89	$4.63	$4.65	$93.00	2,254
2019-04-12	$5.07	$5.25	$4.71	$4.74	$94.80	6,337
2019-04-11	$5.25	$5.27	$5.00	$5.01	$100.20	2,307
2019-04-10	$5.31	$5.52	$5.16	$5.28	$105.60	3,807
2019-04-09	$5.57	$5.62	$5.20	$5.31	$106.20	2,551
2019-04-08	$5.49	$5.70	$5.30	$5.57	$111.40	6,589
2019-04-05	$4.71	$5.64	$4.69	$5.60	$112.00	33,413
2019-04-04	$4.80	$4.90	$4.52	$4.60	$92.00	13,505
2019-04-03	$4.83	$4.90	$4.66	$4.78	$95.60	10,054
2019-04-02	$5.17	$5.17	$4.70	$4.82	$96.40	12,145
2019-04-01	$4.97	$5.22	$4.85	$5.17	$103.40	8,255
2019-03-29	$5.51	$5.57	$4.52	$4.94	$98.80	35,035
2019-03-28	$6.20	$6.30	$5.28	$5.45	$109.00	21,734
2019-03-27	$5.76	$6.16	$5.41	$6.06	$121.20	10,545
2019-03-26	$5.40	$5.98	$5.38	$5.82	$116.40	15,555
2019-03-25	$5.40	$5.47	$5.30	$5.38	$107.60	5,295
2019-03-22	$5.69	$5.69	$5.32	$5.36	$107.20	4,612
2019-03-21	$5.64	$5.72	$5.45	$5.72	$114.40	8,056
2019-03-20	$5.36	$5.61	$5.21	$5.57	$111.40	9,503
2019-03-19	$5.18	$5.40	$5.03	$5.39	$107.80	6,189
2019-03-18	$5.27	$5.46	$4.76	$5.10	$102.00	11,922
2019-03-15	$5.48	$5.57	$5.20	$5.24	$104.80	7,875
2019-03-14	$5.22	$5.50	$5.08	$5.38	$107.60	7,112
2019-03-13	$5.66	$5.66	$5.15	$5.22	$104.40	5,528
2019-03-12	$4.88	$5.74	$4.88	$5.51	$110.20	7,822
2019-03-11	$4.65	$4.92	$4.55	$4.89	$97.80	4,643
2019-03-08	$4.68	$4.76	$4.38	$4.62	$92.40	4,282
2019-03-07	$4.71	$4.90	$4.50	$4.72	$94.40	5,310
2019-03-06	$4.86	$4.90	$4.45	$4.70	$94.00	8,107
2019-03-05	$4.91	$5.25	$4.71	$4.85	$97.00	6,980
2019-03-04	$5.09	$5.14	$4.67	$4.78	$95.60	4,206
2019-03-01	$5.11	$5.21	$5.00	$5.09	$101.80	3,504
2019-02-28	$5.37	$5.37	$4.96	$5.07	$101.40	5,009
2019-02-27	$5.36	$5.39	$5.14	$5.36	$107.20	5,706
2019-02-26	$5.52	$5.56	$5.37	$5.38	$107.60	6,555
2019-02-25	$5.62	$5.66	$5.50	$5.57	$111.40	7,267
2019-02-22	$5.73	$5.76	$5.51	$5.51	$110.20	13,647
2019-02-21	$5.63	$5.73	$5.51	$5.72	$114.40	6,032
2019-02-20	$5.35	$5.65	$5.35	$5.64	$112.80	10,754
2019-02-19	$5.17	$5.45	$5.17	$5.35	$107.00	6,083
2019-02-15	$5.22	$5.29	$5.15	$5.26	$105.20	4,702
2019-02-14	$5.20	$5.27	$5.17	$5.19	$103.80	6,306
2019-02-13	$5.31	$5.43	$5.15	$5.20	$104.00	2,979
2019-02-12	$5.17	$5.38	$5.17	$5.30	$106.00	9,444
2019-02-11	$5.39	$5.39	$4.99	$5.18	$103.60	6,523
2019-02-08	$5.34	$5.42	$5.17	$5.29	$105.80	11,378
2019-02-07	$5.62	$5.72	$5.26	$5.40	$108.00	72,051
2019-02-06	$6.08	$6.22	$6.00	$6.03	$120.60	3,168
2019-02-05	$6.42	$6.55	$6.00	$6.05	$121.00	4,647
2019-02-04	$6.41	$6.80	$6.39	$6.49	$129.80	5,523
2019-02-01	$6.39	$6.47	$6.25	$6.38	$127.60	3,467
2019-01-31	$6.30	$6.50	$6.22	$6.41	$128.20	6,045
2019-01-30	$6.44	$6.52	$6.15	$6.23	$124.60	7,035
2019-01-29	$6.45	$6.50	$6.32	$6.44	$128.80	5,189
2019-01-28	$6.15	$6.56	$6.15	$6.33	$126.60	6,533
2019-01-25	$6.38	$6.60	$6.04	$6.11	$122.20	7,710
2019-01-24	$6.29	$6.34	$6.14	$6.18	$123.60	4,140
2019-01-23	$6.50	$6.89	$6.01	$6.14	$122.80	7,187
2019-01-22	$6.76	$6.76	$6.20	$6.38	$127.60	7,342
2019-01-18	$6.52	$7.04	$6.48	$6.84	$136.80	5,605
2019-01-17	$6.15	$6.58	$6.05	$6.43	$128.60	4,141
2019-01-16	$6.03	$6.22	$6.00	$6.16	$123.20	2,912
2019-01-15	$5.65	$6.09	$5.65	$5.97	$119.40	750
2019-01-14	$5.80	$6.04	$5.74	$5.83	$116.60	1,760
2019-01-11	$5.91	$6.09	$5.57	$5.80	$116.00	911
2019-01-10	$6.04	$6.09	$5.75	$5.96	$119.20	1,776
2019-01-09	$6.04	$6.09	$5.60	$6.04	$120.80	2,410
2019-01-08	$6.08	$6.08	$5.60	$5.96	$119.20	5,519
2019-01-07	$5.75	$6.10	$5.52	$6.02	$120.40	3,987
2019-01-04	$5.66	$6.10	$5.66	$5.76	$115.20	3,847
2019-01-03	$5.67	$5.70	$5.32	$5.66	$113.20	3,479
2019-01-02	$5.31	$5.86	$5.02	$5.68	$113.60	2,068
2018-12-31	$5.28	$5.42	$5.15	$5.38	$107.60	1,390
2018-12-28	$5.32	$5.52	$5.28	$5.30	$106.00	1,072
2018-12-27	$5.31	$5.49	$5.08	$5.34	$106.80	1,833
2018-12-26	$4.84	$5.54	$4.80	$5.38	$107.60	3,493
2018-12-24	$4.62	$4.87	$4.47	$4.82	$96.40	1,972
2018-12-21	$4.64	$5.42	$4.45	$4.64	$92.80	5,861
2018-12-20	$4.80	$4.80	$4.42	$4.58	$91.60	10,291
2018-12-19	$5.05	$5.05	$4.73	$4.77	$95.40	3,544
2018-12-18	$5.09	$5.25	$4.95	$5.07	$101.40	6,662
2018-12-17	$5.29	$5.41	$4.86	$5.04	$100.80	5,273
2018-12-14	$5.50	$5.52	$5.19	$5.28	$105.60	3,020
2018-12-13	$5.68	$5.86	$5.46	$5.54	$110.80	3,287
2018-12-12	$5.67	$5.94	$5.64	$5.87	$117.40	3,770
2018-12-11	$5.79	$5.79	$5.55	$5.66	$113.20	7,430
2018-12-10	$5.99	$6.12	$5.60	$5.75	$115.00	4,260
2018-12-07	$6.12	$6.28	$5.95	$5.96	$119.20	3,500
2018-12-06	$6.30	$6.44	$6.00	$6.10	$122.00	4,910
2018-12-04	$6.42	$6.71	$6.28	$6.46	$129.20	9,582
2018-12-03	$6.51	$6.64	$6.33	$6.38	$127.60	3,214
2018-11-30	$6.08	$6.47	$6.05	$6.40	$128.00	4,241
2018-11-29	$6.00	$6.14	$5.91	$6.05	$121.00	3,104
2018-11-28	$5.88	$6.05	$5.65	$6.01	$120.20	4,919
2018-11-27	$5.94	$6.09	$5.75	$5.79	$115.80	2,609
2018-11-26	$6.05	$6.14	$5.95	$5.95	$119.00	1,911
2018-11-23	$6.00	$6.25	$5.88	$5.96	$119.20	468
2018-11-21	$5.80	$6.16	$5.80	$6.02	$120.40	2,133
2018-11-20	$5.90	$6.05	$5.61	$5.75	$115.00	4,144
2018-11-19	$6.55	$6.55	$5.82	$6.04	$120.80	3,858
2018-11-16	$5.80	$6.39	$5.75	$6.39	$127.80	3,869
2018-11-15	$5.30	$6.10	$5.30	$5.78	$115.60	8,314
2018-11-14	$5.50	$5.90	$5.25	$5.33	$106.60	9,980
2018-11-13	$5.66	$5.98	$5.29	$5.60	$112.00	5,756
2018-11-12	$5.90	$6.10	$5.55	$5.66	$113.20	2,777
2018-11-09	$6.15	$6.46	$5.86	$5.96	$119.20	6,443
2018-11-08	$6.49	$6.71	$6.03	$6.28	$125.60	9,047
2018-11-07	$6.63	$6.87	$6.11	$6.49	$129.80	5,736
2018-11-06	$6.93	$7.06	$6.51	$6.53	$130.60	3,893
2018-11-05	$6.68	$7.14	$6.63	$6.91	$138.20	10,043
2018-11-02	$7.18	$7.25	$6.55	$6.71	$134.20	15,534
2018-11-01	$5.09	$6.71	$5.08	$6.71	$134.20	12,101
2018-10-31	$5.75	$5.96	$5.30	$5.62	$112.40	10,556
2018-10-30	$5.08	$5.85	$4.98	$5.73	$114.60	16,901
2018-10-29	$6.85	$6.85	$4.99	$5.05	$101.00	26,787
2018-10-26	$7.30	$7.73	$6.21	$6.85	$137.00	28,057
2018-10-25	$8.05	$8.31	$7.82	$8.10	$162.00	5,347
2018-10-24	$8.33	$8.34	$7.89	$8.10	$162.00	3,982
2018-10-23	$8.25	$8.49	$8.12	$8.38	$167.60	4,907
2018-10-22	$8.54	$8.72	$8.05	$8.40	$168.00	2,092
2018-10-19	$8.73	$8.73	$8.15	$8.56	$171.20	4,839
2018-10-18	$8.12	$8.77	$8.12	$8.70	$174.00	4,721
2018-10-17	$8.49	$8.94	$7.88	$8.17	$163.40	5,667
2018-10-16	$8.03	$8.79	$7.75	$8.51	$170.20	2,544
2018-10-15	$7.91	$8.39	$7.70	$8.03	$160.60	4,411
2018-10-12	$8.39	$8.59	$7.15	$7.85	$157.00	15,008
2018-10-11	$8.35	$8.59	$8.17	$8.28	$165.60	2,857
2018-10-10	$8.58	$8.99	$7.91	$8.38	$167.60	8,689
2018-10-09	$8.12	$8.90	$8.12	$8.48	$169.60	5,385
2018-10-08	$9.06	$9.06	$8.06	$8.27	$165.40	10,494
2018-10-05	$9.54	$9.85	$9.07	$9.14	$182.80	4,343
2018-10-04	$9.89	$10.49	$9.50	$9.60	$192.00	10,549
2018-10-03	$10.20	$10.61	$10.04	$10.56	$211.20	4,784
2018-10-02	$10.51	$10.51	$9.81	$10.24	$204.80	7,969
2018-10-01	$10.54	$10.80	$10.22	$10.54	$210.80	5,048
2018-09-28	$10.17	$10.60	$10.01	$10.48	$209.60	8,710
2018-09-27	$10.13	$10.21	$10.02	$10.16	$203.20	2,801
2018-09-26	$10.30	$10.43	$10.00	$10.16	$203.20	2,473
2018-09-25	$9.80	$10.35	$9.75	$10.27	$205.40	8,474
2018-09-24	$9.86	$10.02	$9.30	$9.78	$195.60	6,223
2018-09-21	$9.16	$9.94	$8.87	$9.94	$198.80	11,987
2018-09-20	$8.79	$9.22	$8.63	$9.06	$181.20	7,175
2018-09-19	$9.75	$9.80	$8.25	$8.75	$175.00	19,129
2018-09-18	$9.55	$10.06	$9.35	$9.75	$195.00	12,244
2018-09-17	$10.92	$10.92	$9.60	$9.67	$193.30	15,134
2018-09-14	$10.38	$10.98	$10.38	$10.70	$214.00	6,598
2018-09-13	$10.09	$10.83	$10.06	$10.52	$210.40	11,431
2018-09-12	$10.04	$10.20	$9.45	$10.00	$200.00	6,900
2018-09-11	$9.66	$10.09	$9.15	$9.98	$199.60	10,901
2018-09-10	$9.63	$10.15	$9.25	$9.73	$194.60	9,258
2018-09-07	$9.07	$9.71	$8.75	$9.54	$190.80	11,406
2018-09-06	$8.25	$9.16	$8.11	$9.13	$182.60	14,845
2018-09-05	$8.49	$8.49	$7.98	$8.23	$164.60	6,761
2018-09-04	$8.74	$8.74	$8.10	$8.54	$170.80	8,214
2018-08-31	$7.62	$8.62	$7.61	$8.57	$171.40	10,023
2018-08-30	$7.80	$8.44	$7.40	$7.68	$153.60	14,500
2018-08-29	$6.80	$7.75	$6.70	$7.75	$155.00	22,147
2018-08-28	$6.60	$6.85	$6.53	$6.71	$134.20	5,228
2018-08-27	$6.75	$6.89	$6.39	$6.62	$132.40	5,291
2018-08-24	$6.29	$6.82	$6.27	$6.70	$134.00	4,608
2018-08-23	$6.34	$6.55	$6.16	$6.31	$126.20	5,586
2018-08-22	$6.88	$6.98	$6.29	$6.39	$127.80	6,639
2018-08-21	$6.60	$7.18	$6.50	$6.80	$136.00	51,436
2018-08-20	$6.20	$6.60	$6.09	$6.47	$129.40	9,678
2018-08-17	$5.87	$6.26	$5.80	$6.13	$122.60	11,189
2018-08-16	$6.10	$6.25	$5.86	$5.93	$118.60	12,351
2018-08-15	$6.10	$6.25	$5.95	$6.10	$122.00	8,482
2018-08-14	$6.31	$6.31	$6.05	$6.10	$122.00	8,243
2018-08-13	$5.95	$6.28	$5.90	$6.17	$123.40	14,395
2018-08-10	$5.86	$6.18	$5.76	$5.90	$118.00	5,161
2018-08-09	$5.60	$5.92	$5.56	$5.83	$116.60	6,555
2018-08-08	$5.80	$5.86	$5.61	$5.63	$112.60	5,993
2018-08-07	$5.99	$5.99	$5.71	$5.89	$117.80	4,253
2018-08-06	$5.97	$6.03	$5.75	$5.92	$118.40	3,085
2018-08-03	$6.10	$6.10	$5.76	$5.91	$118.10	1,532
2018-08-02	$6.00	$6.12	$5.93	$6.05	$121.00	4,695
2018-08-01	$5.89	$6.20	$5.75	$6.00	$120.00	4,735
2018-07-31	$5.96	$6.04	$5.81	$5.93	$118.60	4,951
2018-07-30	$6.11	$6.23	$5.86	$5.98	$119.60	3,906
2018-07-27	$6.65	$6.65	$6.06	$6.06	$121.20	14,740
2018-07-26	$5.90	$6.14	$5.53	$6.07	$121.40	6,213
2018-07-25	$6.05	$6.25	$6.02	$6.14	$122.80	3,048
2018-07-24	$6.30	$6.33	$5.93	$6.08	$121.60	8,404
2018-07-23	$6.37	$6.43	$6.13	$6.21	$124.20	4,346
2018-07-20	$6.48	$6.48	$6.23	$6.33	$126.60	4,605
2018-07-19	$6.51	$6.58	$6.20	$6.47	$129.40	8,231
2018-07-18	$6.24	$6.77	$6.07	$6.50	$130.00	33,530
2018-07-17	$6.78	$6.80	$6.30	$6.31	$126.20	9,600
2018-07-16	$7.44	$7.48	$6.78	$6.78	$135.60	10,300
2018-07-13	$7.60	$7.82	$7.30	$7.49	$149.80	8,885
2018-07-12	$6.64	$7.52	$6.58	$7.52	$150.40	12,395
2018-07-11	$6.65	$6.65	$6.37	$6.46	$129.20	2,228
2018-07-10	$6.55	$6.80	$6.41	$6.71	$134.20	736
2018-07-09	$6.48	$6.81	$6.35	$6.60	$132.00	5,683
2018-07-06	$6.35	$6.50	$6.06	$6.34	$126.80	2,781
2018-07-05	$6.09	$6.39	$6.09	$6.21	$124.20	839
2018-07-03	$6.24	$6.51	$5.99	$6.11	$122.20	3,900
2018-07-02	$5.98	$6.20	$5.90	$6.05	$121.00	3,432
2018-06-29	$5.97	$5.97	$5.88	$5.88	$117.60	254
2018-06-28	$5.81	$6.04	$5.75	$5.76	$115.20	858
2018-06-27	$6.00	$6.04	$5.57	$5.57	$111.40	2,206
2018-06-26	$6.09	$6.29	$5.95	$6.02	$120.40	1,887
2018-06-25	$6.25	$6.30	$5.90	$6.06	$121.20	2,937
2018-06-22	$6.17	$6.33	$6.06	$6.25	$125.00	2,855
2018-06-21	$6.24	$6.42	$5.90	$6.29	$125.80	4,655
2018-06-20	$6.08	$7.05	$6.00	$6.29	$125.80	13,117
2018-06-19	$5.24	$6.05	$5.18	$5.99	$119.80	10,317
2018-06-18	$5.12	$5.61	$5.00	$5.12	$102.40	5,338
2018-06-15	$4.95	$5.65	$4.95	$5.11	$102.20	2,062
2018-06-14	$4.78	$5.47	$4.78	$4.93	$98.60	7,142
2018-06-13	$4.69	$4.83	$4.69	$4.70	$94.00	2,185
2018-06-12	$4.69	$4.72	$4.54	$4.66	$93.20	613
2018-06-11	$4.69	$4.79	$4.69	$4.70	$94.00	312
2018-06-08	$4.72	$4.73	$4.68	$4.68	$93.60	326
2018-06-07	$4.70	$4.72	$4.70	$4.72	$94.40	363
2018-06-06	$4.70	$4.71	$4.55	$4.66	$93.20	1,729
2018-06-05	$4.70	$4.78	$4.65	$4.68	$93.60	3,299
2018-06-04	$4.80	$4.85	$4.65	$4.66	$93.20	1,219
2018-06-01	$4.74	$4.80	$4.70	$4.80	$96.00	1,562
2018-05-31	$4.73	$4.77	$4.62	$4.64	$92.80	194
2018-05-30	$5.16	$5.16	$4.55	$4.66	$93.20	1,286
2018-05-29	$4.95	$4.95	$4.73	$4.78	$95.60	403
2018-05-25	$4.78	$5.00	$4.75	$4.94	$98.80	144
2018-05-24	$4.74	$4.75	$4.70	$4.75	$95.00	223
2018-05-23	$4.75	$4.79	$4.74	$4.79	$95.80	463
2018-05-22	$4.80	$4.81	$4.70	$4.75	$95.00	876
2018-05-21	$4.70	$4.81	$4.70	$4.81	$96.20	123
2018-05-18	$4.86	$5.00	$4.78	$4.82	$96.40	1,193
2018-05-17	$4.85	$5.00	$4.75	$4.89	$97.80	1,824
2018-05-16	$4.80	$4.94	$4.74	$4.77	$95.40	423
2018-05-15	$4.88	$4.99	$4.76	$4.80	$96.00	284
2018-05-14	$4.80	$4.89	$4.77	$4.89	$97.72	653
2018-05-11	$4.75	$4.79	$4.71	$4.79	$95.80	173
2018-05-10	$4.92	$4.92	$4.76	$4.90	$98.00	494
2018-05-09	$4.95	$4.95	$4.76	$4.76	$95.16	148
2018-05-08	$4.82	$4.89	$4.50	$4.69	$93.80	331
2018-05-07	$4.94	$4.95	$4.80	$4.85	$97.00	790
2018-05-04	$4.95	$5.00	$4.85	$5.00	$100.00	353
2018-05-03	$4.87	$4.95	$4.83	$4.90	$98.00	520
2018-05-02	$4.89	$4.95	$4.81	$4.85	$97.00	239
2018-05-01	$5.45	$5.45	$4.86	$4.86	$97.20	686
2018-04-30	$5.50	$5.50	$5.05	$5.07	$101.40	1,660
2018-04-27	$4.99	$5.25	$4.99	$5.18	$103.60	261
2018-04-26	$5.23	$5.30	$4.89	$5.00	$100.00	747
2018-04-25	$5.23	$5.23	$5.15	$5.18	$103.50	123
2018-04-24	$4.98	$5.50	$4.96	$4.96	$99.20	1,071
2018-04-23	$4.79	$5.00	$4.79	$4.91	$98.20	292
2018-04-20	$4.78	$4.78	$4.41	$4.57	$91.40	90
2018-04-19	$4.53	$4.80	$4.53	$4.80	$96.00	134
2018-04-18	$4.49	$4.65	$4.49	$4.64	$92.80	222
2018-04-17	$4.40	$4.49	$4.40	$4.49	$89.80	177
2018-04-16	$4.40	$4.50	$4.30	$4.35	$87.00	740
2018-04-13	$4.30	$4.43	$4.30	$4.30	$86.00	533
2018-04-12	$4.22	$4.38	$3.95	$4.21	$84.20	428
2018-04-11	$4.15	$4.46	$3.98	$4.40	$88.00	655
2018-04-10	$4.15	$4.32	$4.15	$4.21	$84.20	217
2018-04-09	$4.26	$4.46	$4.05	$4.15	$83.00	1,144
2018-04-06	$4.39	$4.71	$4.39	$4.46	$89.20	1,200
2018-04-05	$4.56	$4.58	$4.27	$4.37	$87.40	692
2018-04-04	$4.11	$4.60	$3.86	$4.60	$92.00	1,397
2018-04-03	$3.87	$4.14	$3.76	$4.11	$82.20	1,108
2018-04-02	$4.14	$4.14	$3.60	$4.00	$80.00	1,918
2018-03-29	$4.12	$4.19	$4.10	$4.14	$82.80	228
2018-03-28	$4.53	$4.53	$4.00	$4.00	$80.00	2,648
2018-03-27	$4.26	$4.47	$4.25	$4.40	$88.00	1,658
2018-03-26	$4.28	$4.35	$4.14	$4.20	$84.00	670
2018-03-23	$4.69	$4.69	$4.19	$4.27	$85.40	1,018
2018-03-22	$4.19	$4.41	$4.17	$4.27	$85.40	1,112
2018-03-21	$4.61	$4.61	$4.11	$4.14	$82.80	2,096
2018-03-20	$4.74	$4.74	$4.11	$4.47	$89.40	4,582
2018-03-19	$4.74	$4.75	$4.52	$4.70	$94.00	690
2018-03-16	$4.37	$4.85	$4.35	$4.85	$97.00	609
2018-03-15	$4.50	$4.52	$4.04	$4.38	$87.60	7,137
2018-03-14	$4.33	$4.59	$4.31	$4.46	$89.20	997
2018-03-13	$4.51	$4.74	$4.20	$4.62	$92.40	4,074
2018-03-12	$4.31	$4.46	$4.30	$4.43	$88.60	2,319
2018-03-09	$4.40	$4.40	$4.20	$4.32	$86.40	526
2018-03-08	$4.25	$4.40	$4.00	$4.38	$87.60	3,728
2018-03-07	$4.07	$4.36	$4.00	$4.25	$85.00	2,571
2018-03-06	$4.35	$4.53	$4.00	$4.05	$81.00	2,993
2018-03-05	$4.34	$4.48	$4.15	$4.30	$86.00	3,002
2018-03-02	$4.26	$4.47	$4.20	$4.35	$87.00	1,488
2018-03-01	$4.22	$4.96	$4.15	$4.26	$85.20	3,350
2018-02-28	$4.50	$4.97	$4.01	$4.24	$84.80	864
2018-02-27	$4.51	$4.67	$3.92	$3.93	$78.60	6,932
2018-02-26	$4.35	$4.52	$3.94	$4.03	$80.60	17,525
2018-02-23	$4.22	$4.51	$4.18	$4.22	$84.40	1,009
2018-02-22	$4.28	$4.28	$4.10	$4.10	$82.00	51
2018-02-21	$4.03	$4.30	$4.03	$4.25	$85.00	1,440
2018-02-20	$3.75	$3.97	$3.75	$3.97	$79.40	44
2018-02-16	$4.13	$4.13	$3.75	$3.75	$75.00	1,021
2018-02-15	$3.71	$4.02	$3.53	$3.99	$79.80	2,959
2018-02-14	$3.82	$3.86	$3.65	$3.74	$74.80	2,749
2018-02-13	$3.96	$4.10	$3.82	$3.82	$76.40	209
2018-02-12	$4.10	$4.24	$3.95	$3.95	$79.00	1,419
2018-02-09	$4.32	$4.39	$4.00	$4.01	$80.20	1,589
2018-02-08	$4.65	$4.74	$4.21	$4.21	$84.20	2,243
2018-02-07	$4.72	$4.78	$4.65	$4.65	$93.00	1,608
2018-02-06	$4.53	$4.88	$4.53	$4.84	$96.80	256
2018-02-05	$4.82	$4.85	$4.60	$4.61	$92.20	357
2018-02-02	$4.85	$4.85	$4.59	$4.75	$95.00	485
2018-02-01	$4.75	$4.90	$4.75	$4.80	$96.00	214
2018-01-31	$5.23	$5.23	$4.57	$4.60	$92.00	2,192
2018-01-30	$4.81	$4.81	$4.79	$4.79	$95.80	1,228
2018-01-29	$5.05	$5.05	$4.94	$4.95	$99.00	605
2018-01-26	$4.82	$5.03	$4.80	$5.03	$100.60	114
2018-01-25	$5.26	$5.26	$4.81	$5.05	$101.00	333
2018-01-24	$5.03	$5.03	$4.90	$4.90	$98.00	693
2018-01-23	$5.20	$5.20	$5.08	$5.08	$101.60	140
2018-01-22	$5.16	$5.16	$5.03	$5.13	$102.60	131
2018-01-19	$5.10	$5.11	$5.02	$5.08	$101.60	284
2018-01-18	$5.13	$5.24	$5.03	$5.03	$100.60	448
2018-01-17	$5.12	$5.20	$5.12	$5.20	$104.00	284
2018-01-16	$5.01	$5.15	$5.01	$5.09	$101.80	182
2018-01-12	$5.18	$5.19	$5.18	$5.18	$103.60	514
2018-01-11	$5.11	$5.11	$5.03	$5.03	$100.60	1,764
2018-01-10	$5.27	$5.35	$5.00	$5.00	$100.00	1,081
2018-01-09	$5.29	$5.33	$5.15	$5.15	$103.00	384
2018-01-08	$5.35	$5.35	$5.16	$5.30	$106.00	395
2018-01-05	$5.35	$5.35	$5.35	$5.35	$107.00	5
2018-01-04	$5.37	$5.37	$5.26	$5.37	$107.40	110
2018-01-03	$5.26	$5.27	$5.25	$5.25	$105.00	1,209
2018-01-02	$5.15	$5.29	$5.15	$5.24	$104.80	360
2017-12-29	$5.25	$5.30	$5.15	$5.20	$103.90	974
2017-12-28	$5.36	$5.40	$5.12	$5.29	$105.80	548
2017-12-27	$5.19	$5.21	$5.02	$5.02	$100.40	481
2017-12-26	$5.44	$5.44	$4.76	$5.19	$103.80	1,504
2017-12-22	$4.90	$5.57	$4.85	$5.30	$106.00	1,223
2017-12-21	$5.29	$5.29	$4.87	$5.15	$103.00	850
2017-12-20	$4.85	$5.25	$4.82	$5.24	$104.80	936
2017-12-19	$5.23	$5.25	$5.05	$5.05	$101.00	574
2017-12-18	$5.13	$5.36	$5.13	$5.31	$106.20	820
2017-12-15	$5.60	$5.60	$5.11	$5.15	$103.00	3,527
2017-12-14	$5.36	$5.40	$5.22	$5.30	$106.00	1,868
2017-12-13	$5.48	$5.48	$5.11	$5.36	$107.20	541
2017-12-12	$5.33	$5.40	$5.21	$5.38	$107.60	562
2017-12-11	$5.48	$5.48	$5.31	$5.35	$107.00	938
2017-12-08	$5.47	$5.48	$5.20	$5.45	$109.00	648
2017-12-07	$5.40	$5.49	$5.40	$5.48	$109.60	625
2017-12-06	$5.35	$5.40	$5.25	$5.36	$107.20	1,149
2017-12-05	$5.50	$5.54	$5.25	$5.40	$108.00	2,074
2017-12-04	$5.50	$5.53	$4.83	$5.44	$108.80	2,332
2017-12-01	$5.50	$5.55	$5.30	$5.50	$110.00	1,779
2017-11-30	$5.28	$5.50	$5.20	$5.50	$110.00	1,482
2017-11-29	$5.43	$5.50	$5.36	$5.44	$108.80	1,097
2017-11-28	$5.50	$5.50	$5.40	$5.42	$108.40	1,200
2017-11-27	$5.40	$5.70	$5.40	$5.50	$110.00	2,123
2017-11-24	$5.38	$5.50	$5.38	$5.41	$108.20	1,079
2017-11-22	$5.34	$5.55	$5.33	$5.42	$108.42	844
2017-11-21	$5.25	$5.48	$5.25	$5.48	$109.60	319
2017-11-20	$5.19	$5.57	$5.10	$5.40	$108.00	1,747
2017-11-17	$5.20	$5.40	$5.06	$5.40	$108.00	704
2017-11-16	$5.02	$5.20	$5.02	$5.07	$101.40	546
2017-11-15	$4.88	$5.45	$4.88	$5.08	$101.60	1,861
2017-11-14	$5.01	$5.10	$4.47	$5.05	$101.00	1,641
2017-11-13	$5.06	$5.11	$5.00	$5.04	$100.80	3,470
2017-11-10	$5.10	$5.18	$5.05	$5.05	$101.00	1,228
2017-11-09	$5.07	$5.20	$5.00	$5.18	$103.60	5,672
2017-11-08	$5.10	$5.35	$5.10	$5.30	$106.00	3,187
2017-11-07	$4.93	$5.50	$4.93	$5.28	$105.60	3,495
2017-11-06	$4.71	$5.32	$4.71	$5.13	$102.60	2,134
2017-11-03	$4.90	$4.95	$4.76	$4.92	$98.40	1,146
2017-11-02	$4.80	$4.99	$4.80	$4.91	$98.10	1,697
2017-11-01	$4.69	$4.89	$4.66	$4.89	$97.80	1,994
2017-10-31	$4.50	$4.74	$4.43	$4.56	$91.20	1,786
2017-10-30	$4.50	$4.53	$4.25	$4.42	$88.40	2,647
2017-10-27	$4.55	$4.58	$4.35	$4.52	$90.40	4,373
2017-10-26	$4.78	$4.78	$4.05	$4.51	$90.20	3,687
2017-10-25	$4.75	$4.90	$4.50	$4.72	$94.40	3,965
2017-10-24	$4.99	$4.99	$4.50	$4.50	$90.00	2,925
2017-10-23	$5.14	$5.14	$4.57	$4.61	$92.20	9,210
2017-10-20	$5.04	$5.15	$4.99	$5.15	$103.00	7,150
2017-10-19	$5.50	$5.50	$4.80	$5.09	$101.80	34,555
2017-10-18	$9.00	$9.30	$9.00	$9.30	$186.00	44
2017-10-17	$9.03	$9.05	$9.00	$9.00	$180.00	76
2017-10-16	$9.49	$9.49	$9.23	$9.30	$186.00	121
2017-10-13	$9.30	$9.50	$9.30	$9.50	$190.00	23
2017-10-12	$9.30	$9.30	$9.30	$9.30	$186.00	5
2017-10-11	$9.30	$9.30	$9.30	$9.30	$186.00	0
2017-10-10	$9.30	$9.30	$9.30	$9.30	$186.00	0
2017-10-09	$9.30	$9.30	$9.30	$9.30	$186.00	21
2017-10-06	$9.30	$9.30	$9.30	$9.30	$186.00	2
2017-10-05	$9.50	$9.50	$9.30	$9.30	$186.00	15
2017-10-04	$9.95	$9.95	$9.95	$9.95	$199.00	0
2017-10-03	$9.95	$9.95	$9.95	$9.95	$199.00	0
2017-10-02	$8.55	$10.00	$8.55	$9.95	$199.00	35
2017-09-29	$9.00	$9.00	$9.00	$9.00	$180.00	45
2017-09-28	$9.49	$9.49	$9.49	$9.49	$189.80	0
2017-09-27	$9.49	$9.49	$9.49	$9.49	$189.80	0
2017-09-26	$9.49	$9.49	$9.49	$9.49	$189.80	5
2017-09-25	$9.50	$9.50	$9.50	$9.50	$190.00	15
2017-09-22	$9.50	$9.50	$9.50	$9.50	$190.00	0
2017-09-21	$9.50	$9.50	$9.50	$9.50	$190.00	11
2017-09-20	$9.10	$9.10	$9.10	$9.10	$182.00	0
2017-09-19	$9.10	$9.10	$9.10	$9.10	$182.00	26
2017-09-18	$9.01	$9.01	$9.00	$9.00	$180.00	50
2017-09-15	$8.00	$8.50	$8.00	$8.50	$170.00	32
2017-09-14	$8.00	$8.00	$8.00	$8.00	$160.00	17
2017-09-13	$7.49	$8.00	$7.49	$8.00	$160.00	58
2017-09-12	$7.49	$7.49	$7.49	$7.49	$149.80	5
2017-09-11	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-09-08	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-09-07	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-09-06	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-09-05	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-09-01	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-08-31	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-08-30	$7.25	$7.25	$7.25	$7.25	$145.00	1
2017-08-29	$7.25	$7.25	$7.25	$7.25	$145.00	1
2017-08-28	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-08-25	$7.25	$7.25	$7.25	$7.25	$145.00	0
2017-08-24	$7.25	$7.25	$7.25	$7.25	$145.00	13
2017-08-23	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-22	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-21	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-18	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-17	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-16	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-15	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-14	$7.00	$7.00	$7.00	$7.00	$140.00	2
2017-08-11	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-10	$7.00	$7.00	$7.00	$7.00	$140.00	40
2017-08-09	$6.90	$6.90	$6.90	$6.90	$138.00	0
2017-08-08	$6.90	$6.90	$6.90	$6.90	$138.00	0
2017-08-07	$6.90	$6.90	$6.90	$6.90	$138.00	0
2017-08-04	$6.90	$6.90	$6.90	$6.90	$138.00	0
2017-08-03	$6.90	$6.90	$6.90	$6.90	$138.00	5
2017-08-02	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-08-01	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-31	$7.00	$7.00	$7.00	$7.00	$140.00	5
2017-07-28	$7.00	$7.00	$7.00	$7.00	$140.00	20
2017-07-27	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-26	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-25	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-24	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-21	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-20	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-19	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-07-18	$6.50	$7.00	$6.50	$7.00	$140.00	50
2017-07-17	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-07-14	$6.50	$6.50	$6.50	$6.50	$130.00	5
2017-07-13	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-07-12	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-07-11	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-07-10	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-07-07	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-07-05	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-07-03	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-30	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-29	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-28	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-27	$6.50	$6.50	$6.50	$6.50	$130.00	15
2017-06-26	$6.50	$6.50	$6.50	$6.50	$130.00	60
2017-06-23	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-06-22	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-06-21	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-06-20	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-06-19	$7.00	$7.00	$7.00	$7.00	$140.00	34
2017-06-16	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-15	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-14	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-13	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-12	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-09	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-08	$6.50	$6.50	$6.50	$6.50	$130.00	0
2017-06-07	$6.25	$6.50	$6.25	$6.50	$130.00	45
2017-06-06	$7.00	$7.00	$7.00	$7.00	$140.00	5
2017-06-05	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-06-02	$7.00	$7.00	$7.00	$7.00	$140.00	0
2017-06-01	$7.00	$7.00	$7.00	$7.00	$140.00	6
2017-05-31	$6.55	$6.55	$6.55	$6.55	$131.00	0
2017-05-30	$6.55	$6.55	$6.55	$6.55	$131.00	5
2017-05-26	$5.75	$5.75	$5.75	$5.75	$115.00	0
2017-05-25	$5.75	$5.75	$5.75	$5.75	$115.00	0
2017-05-24	$5.75	$5.75	$5.75	$5.75	$115.00	0
2017-05-23	$5.75	$5.75	$5.75	$5.75	$115.00	5
2017-05-22	$5.75	$5.75	$5.75	$5.75	$115.00	0
2017-05-19	$5.75	$5.75	$5.75	$5.75	$115.00	0
2017-05-18	$5.75	$5.75	$5.75	$5.75	$115.00	1
2017-05-17	$5.75	$5.75	$5.75	$5.75	$115.00	0
2017-05-16	$5.75	$5.75	$5.75	$5.75	$115.00	100
2017-05-15	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-05-12	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-05-11	$4.00	$5.00	$4.00	$5.00	$100.00	25
2017-05-10	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-05-09	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-05-08	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-05-05	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-05-04	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-05-03	$5.00	$5.25	$5.00	$5.00	$100.00	15
2017-05-02	$3.40	$3.40	$3.40	$3.40	$68.00	0
2017-05-01	$3.40	$3.40	$3.40	$3.40	$68.00	0
2017-04-28	$3.40	$3.40	$3.40	$3.40	$68.00	0
2017-04-27	$3.40	$3.40	$3.40	$3.40	$68.00	0
2017-04-26	$3.40	$3.40	$3.40	$3.40	$68.00	0
2017-04-25	$3.40	$3.40	$3.40	$3.40	$68.00	0
2017-04-24	$3.40	$3.40	$3.40	$3.40	$68.00	155
2017-04-21	$3.50	$3.50	$3.50	$3.50	$70.00	55
2017-04-20	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-04-19	$3.50	$3.50	$3.50	$3.50	$70.00	26
2017-04-18	$3.75	$3.75	$3.50	$3.50	$70.00	101
2017-04-17	$4.00	$4.00	$4.00	$4.00	$80.00	0
2017-04-13	$4.00	$4.00	$4.00	$4.00	$80.00	5
2017-04-12	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-04-11	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-04-10	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-04-07	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-04-06	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-04-05	$4.00	$4.00	$3.50	$3.50	$70.00	43
2017-04-04	$3.50	$3.50	$3.50	$3.50	$70.00	55
2017-04-03	$3.50	$3.50	$3.50	$3.50	$70.00	15
2017-03-31	$3.50	$3.50	$3.50	$3.50	$70.00	30
2017-03-30	$4.00	$4.00	$3.50	$3.50	$70.00	70
2017-03-29	$4.75	$4.75	$4.75	$4.75	$95.00	0
2017-03-28	$4.75	$4.75	$4.75	$4.75	$95.00	0
2017-03-27	$4.75	$4.75	$4.75	$4.75	$95.00	0
2017-03-24	$4.75	$4.75	$4.75	$4.75	$95.00	0
2017-03-23	$4.75	$4.75	$4.75	$4.75	$95.00	0
2017-03-22	$4.75	$4.75	$4.75	$4.75	$95.00	0
2017-03-21	$4.75	$4.75	$4.75	$4.75	$95.00	30
2017-03-20	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-03-17	$5.00	$5.00	$5.00	$5.00	$100.00	0
2017-03-16	$5.00	$5.00	$5.00	$5.00	$100.00	10
2017-03-15	$4.00	$4.00	$4.00	$4.00	$80.00	125
2017-03-14	$3.70	$4.00	$3.70	$4.00	$80.00	100
2017-03-13	$3.40	$3.40	$3.40	$3.40	$68.00	0
2017-03-10	$3.90	$3.95	$3.40	$3.40	$68.00	105
2017-03-09	$4.10	$4.10	$3.90	$3.90	$78.00	75
2017-03-08	$4.10	$4.10	$4.10	$4.10	$82.00	0
2017-03-07	$4.10	$4.10	$4.10	$4.10	$82.00	0
2017-03-06	$4.10	$4.10	$4.10	$4.10	$82.00	0
2017-03-03	$4.10	$4.10	$4.10	$4.10	$82.00	0
2017-03-02	$4.10	$4.10	$4.10	$4.10	$82.00	0
2017-03-01	$4.10	$4.10	$4.10	$4.10	$82.00	0
2017-02-28	$4.50	$4.50	$4.10	$4.10	$82.00	65
2017-02-27	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-17	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-16	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-15	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-14	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-13	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-10	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-09	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-08	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-07	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-06	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-03	$4.25	$4.25	$4.25	$4.25	$85.00	0
2017-02-02	$4.00	$4.25	$4.00	$4.25	$85.00	15
2017-02-01	$3.75	$3.75	$3.75	$3.75	$75.00	0
2017-01-31	$3.75	$3.75	$3.75	$3.75	$75.00	0
2017-01-30	$3.75	$3.75	$3.75	$3.75	$75.00	0
2017-01-27	$3.75	$3.75	$3.75	$3.75	$75.00	0
2017-01-26	$3.75	$3.75	$3.75	$3.75	$75.00	5
2017-01-25	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-24	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-23	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-20	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-19	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-18	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-17	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-13	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-12	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-11	$3.50	$3.50	$3.50	$3.50	$70.00	0
2017-01-10	$3.50	$3.50	$3.50	$3.50	$70.00	25
2017-01-09	$3.50	$3.50	$3.50	$3.50	$70.00	25

RumbleON Inc - Class B (RMBL) News Headlines

Recent RumbleON Inc - Class B (RMBL) News

Similar Companies to RumbleON Inc - Class B (RMBL) in the Auto & Truck Dealerships Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Carmax Inc	KMX	Auto & Truck Dealerships	Consumer Cyclical	26,000
Autonation Inc	AN	Auto & Truck Dealerships	Consumer Cyclical	25,000
Penske Automotive Group Inc	PAG	Auto & Truck Dealerships	Consumer Cyclical	21,000
Lithia Motors Inc - Class A	LAD	Auto & Truck Dealerships	Consumer Cyclical	17,000
Sonic Automotive Inc - Class A	SAH	Auto & Truck Dealerships	Consumer Cyclical	15,400
Group 1 Automotive Inc	GPI	Auto & Truck Dealerships	Consumer Cyclical	11,000
Rush Enterprises Inc - Class A	RUSHA	Auto & Truck Dealerships	Consumer Cyclical	10,800
Asbury Automotive Group Inc	ABG	Auto & Truck Dealerships	Consumer Cyclical	7,700
Americas Car Mart Inc	CRMT	Auto & Truck Dealerships	Consumer Cyclical	5,500
Lazydays Holdings Inc	LAZY	Auto & Truck Dealerships	Consumer Cyclical	3,231

RumbleON Inc - Class B (RMBL) Exchange: NASDAQ