Veritone Inc (VERI) Stock

Data as of April 16, 2024

$4.86 ($0.14) 2.97%

Veritone Inc - Daily Information

Click for more stock information on Veritone Inc.

Daily Information	Data
Date	April 16, 2024
Open	$4.74
Previous Close	$4.86
High	$5.13
Low	$4.58
Adjusted Open	$4.74
Previous Adjusted Close	$4.86
Adjusted High	$5.13
Adjusted Low	$4.58

About Veritone Inc (VERI)

Veritone is a leader in enterprise artificial intelligence (AI) solutions. Serving organizations in both commercial and regulated sectors, Veritoneâs software, services, and industry applications simplify data management, empowering the largest and most recognizable brands in the world to run more efficiently, accelerate decision making and increase profitability. Veritoneâs hyper-expansive Enterprise AI platform, aiWAREâ¢, orchestrates an ever-growing ecosystem of machine learning models to transform audio, video and other data sources into actionable intelligence. Through its robust partner ecosystem and professional and managed services, Veritone develops and builds AI solutions that solve the problems of today and tomorrow.

Invest in Veritone Inc (VERI)

Investing built for a better future.

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

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

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

Historical Stock Data for Veritone Inc (VERI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$4.74	$5.13	$4.58	$4.86	$4.86	1,787,206
2024-04-11	$5.13	$5.36	$4.45	$4.72	$4.72	3,431,418
2024-04-10	$6.23	$6.43	$5.15	$5.24	$5.24	3,712,188
2024-04-09	$6.97	$7.17	$6.26	$6.39	$6.39	1,652,549
2024-04-08	$6.30	$7.17	$6.15	$6.97	$6.97	1,958,297
2024-04-05	$6.50	$6.94	$6.16	$6.54	$6.54	2,280,641
2024-04-04	$6.52	$7.76	$6.51	$6.87	$6.87	5,320,232
2024-04-03	$5.94	$6.50	$5.73	$6.45	$6.45	2,419,920
2024-04-02	$5.27	$6.09	$4.83	$6.04	$6.04	2,821,936
2024-04-01	$5.22	$5.70	$5.20	$5.36	$5.36	1,547,020
2024-03-28	$5.51	$5.99	$4.93	$5.26	$5.26	4,122,368
2024-03-27	$6.01	$6.99	$5.58	$5.76	$5.76	5,761,443
2024-03-26	$5.10	$6.38	$4.71	$6.16	$6.16	9,402,421
2024-03-25	$4.87	$5.48	$4.32	$5.01	$5.01	4,542,177
2024-03-22	$3.68	$5.18	$3.68	$4.87	$4.87	8,413,569
2024-03-21	$4.00	$4.06	$3.51	$3.67	$3.67	2,372,239
2024-03-20	$3.91	$4.47	$3.66	$3.96	$3.96	4,759,815
2024-03-19	$3.15	$4.25	$3.11	$3.92	$3.92	5,811,232
2024-03-18	$4.26	$4.30	$2.82	$3.45	$3.45	8,336,720
2024-03-15	$2.74	$3.90	$2.73	$3.88	$3.88	13,716,716
2024-03-14	$2.24	$3.09	$2.21	$2.73	$2.73	22,582,098
2024-03-13	$1.79	$3.07	$1.74	$2.17	$2.17	23,111,601
2024-03-12	$1.86	$1.93	$1.66	$1.71	$1.71	889,365
2024-03-11	$2.30	$2.36	$1.84	$1.85	$1.85	679,498
2024-03-08	$2.23	$2.33	$2.12	$2.24	$2.24	451,644
2024-03-07	$2.18	$2.23	$2.11	$2.19	$2.19	259,127
2024-03-06	$2.00	$2.15	$2.00	$2.10	$2.10	337,971
2024-03-05	$2.29	$2.30	$1.89	$1.97	$1.97	581,916
2024-03-04	$2.30	$2.44	$2.23	$2.30	$2.30	425,586
2024-03-01	$2.29	$2.33	$2.11	$2.25	$2.25	429,764
2024-02-29	$2.12	$2.30	$2.09	$2.29	$2.29	470,299
2024-02-28	$2.14	$2.23	$2.02	$2.05	$2.05	440,417
2024-02-27	$1.91	$2.20	$1.85	$2.14	$2.14	660,734
2024-02-26	$1.78	$1.86	$1.77	$1.85	$1.85	234,789
2024-02-23	$1.96	$1.96	$1.75	$1.80	$1.80	391,738
2024-02-22	$1.97	$2.05	$1.92	$1.95	$1.95	423,305
2024-02-21	$2.26	$2.29	$1.89	$1.94	$1.94	691,868
2024-02-20	$2.46	$2.54	$2.29	$2.31	$2.31	502,040
2024-02-16	$2.59	$2.63	$2.31	$2.51	$2.51	724,598
2024-02-15	$2.52	$2.60	$2.30	$2.60	$2.60	823,432
2024-02-14	$2.23	$2.56	$2.22	$2.46	$2.46	1,116,363
2024-02-13	$1.90	$2.25	$1.78	$2.20	$2.20	923,120
2024-02-12	$1.90	$2.09	$1.89	$1.99	$1.99	610,284
2024-02-09	$1.77	$1.92	$1.73	$1.88	$1.88	451,299
2024-02-08	$1.72	$1.75	$1.67	$1.73	$1.73	256,357
2024-02-07	$1.79	$1.80	$1.72	$1.72	$1.72	177,315
2024-02-06	$1.70	$1.86	$1.70	$1.79	$1.79	208,356
2024-02-05	$1.74	$1.78	$1.69	$1.70	$1.70	133,879
2024-02-02	$1.69	$1.79	$1.69	$1.78	$1.78	261,605
2024-02-01	$1.74	$1.84	$1.69	$1.70	$1.70	323,712
2024-01-31	$1.76	$1.77	$1.65	$1.65	$1.65	212,145
2024-01-30	$1.79	$1.79	$1.67	$1.77	$1.77	257,981
2024-01-29	$1.73	$1.80	$1.67	$1.80	$1.80	141,699
2024-01-26	$1.80	$1.80	$1.69	$1.70	$1.70	232,105
2024-01-25	$1.80	$1.88	$1.77	$1.80	$1.80	237,428
2024-01-24	$1.95	$1.99	$1.79	$1.82	$1.82	352,484
2024-01-23	$1.81	$1.94	$1.81	$1.87	$1.87	322,462
2024-01-22	$1.70	$1.85	$1.69	$1.85	$1.85	339,269
2024-01-19	$1.64	$1.69	$1.56	$1.69	$1.69	269,160
2024-01-18	$1.72	$1.72	$1.60	$1.65	$1.65	373,884
2024-01-17	$1.67	$1.73	$1.63	$1.70	$1.70	158,519
2024-01-16	$1.73	$1.76	$1.60	$1.68	$1.68	294,703
2024-01-12	$1.69	$1.83	$1.59	$1.80	$1.80	687,970
2024-01-11	$1.70	$1.74	$1.55	$1.65	$1.65	403,919
2024-01-10	$1.53	$1.87	$1.50	$1.72	$1.72	658,091
2024-01-09	$1.63	$1.65	$1.48	$1.49	$1.49	363,609
2024-01-08	$1.66	$1.66	$1.60	$1.65	$1.65	302,892
2024-01-05	$1.75	$1.81	$1.65	$1.66	$1.66	277,091
2024-01-04	$1.72	$1.79	$1.71	$1.73	$1.73	239,786
2024-01-03	$1.76	$1.81	$1.71	$1.71	$1.71	317,253
2024-01-02	$1.89	$1.93	$1.79	$1.82	$1.82	430,885
2023-12-29	$1.92	$1.92	$1.79	$1.81	$1.81	497,822
2023-12-28	$2.02	$2.07	$1.91	$1.92	$1.92	458,915
2023-12-27	$2.05	$2.06	$1.98	$2.02	$2.02	317,543
2023-12-26	$2.03	$2.12	$2.01	$2.04	$2.04	291,863
2023-12-22	$1.95	$2.04	$1.91	$2.02	$2.02	377,399
2023-12-21	$1.79	$1.93	$1.79	$1.92	$1.92	345,530
2023-12-20	$1.91	$1.95	$1.78	$1.80	$1.80	447,841
2023-12-19	$1.91	$2.00	$1.90	$1.93	$1.93	410,644
2023-12-18	$2.02	$2.04	$1.90	$1.90	$1.90	475,899
2023-12-15	$2.03	$2.10	$2.01	$2.03	$2.03	399,080
2023-12-14	$2.11	$2.27	$1.97	$2.01	$2.01	524,666
2023-12-13	$2.11	$2.19	$1.95	$2.19	$2.19	366,088
2023-12-12	$2.17	$2.17	$2.04	$2.12	$2.12	151,304
2023-12-11	$2.17	$2.24	$2.12	$2.12	$2.12	262,160
2023-12-08	$2.18	$2.26	$2.13	$2.20	$2.20	241,691
2023-12-07	$2.27	$2.27	$2.14	$2.20	$2.20	204,662
2023-12-06	$2.27	$2.42	$2.22	$2.23	$2.23	246,072
2023-12-05	$2.25	$2.30	$2.20	$2.26	$2.26	257,251
2023-12-04	$2.35	$2.49	$2.19	$2.26	$2.26	442,370
2023-12-01	$2.06	$2.45	$2.05	$2.37	$2.37	499,421
2023-11-30	$2.23	$2.24	$2.05	$2.07	$2.07	223,523
2023-11-29	$2.35	$2.56	$2.16	$2.19	$2.19	495,868
2023-11-28	$2.19	$2.26	$2.09	$2.24	$2.24	277,409
2023-11-27	$2.19	$2.32	$2.17	$2.19	$2.19	310,562
2023-11-24	$2.22	$2.27	$2.16	$2.19	$2.19	137,631
2023-11-22	$2.18	$2.28	$2.18	$2.23	$2.23	210,341
2023-11-21	$2.24	$2.25	$2.05	$2.15	$2.15	324,357
2023-11-20	$2.10	$2.30	$2.06	$2.17	$2.17	615,496
2023-11-17	$1.85	$2.11	$1.81	$2.04	$2.04	618,574
2023-11-16	$1.93	$1.94	$1.75	$1.83	$1.83	253,498
2023-11-15	$2.09	$2.12	$1.91	$1.94	$1.94	417,714
2023-11-14	$2.00	$2.13	$1.96	$2.07	$2.07	587,634
2023-11-13	$1.64	$1.99	$1.62	$1.98	$1.98	712,581
2023-11-10	$1.85	$1.85	$1.60	$1.64	$1.64	752,447
2023-11-09	$2.07	$2.11	$1.54	$1.83	$1.83	1,110,984
2023-11-08	$2.50	$2.59	$2.05	$2.06	$2.06	771,018
2023-11-07	$2.58	$2.73	$2.58	$2.73	$2.73	278,008
2023-11-06	$2.63	$2.64	$2.53	$2.57	$2.57	152,356
2023-11-03	$2.60	$2.70	$2.49	$2.60	$2.60	270,523
2023-11-02	$2.47	$2.68	$2.46	$2.57	$2.57	278,365
2023-11-01	$2.52	$2.52	$2.31	$2.41	$2.41	217,029
2023-10-31	$2.47	$2.55	$2.39	$2.51	$2.51	217,363
2023-10-30	$2.37	$2.52	$2.36	$2.49	$2.49	247,514
2023-10-27	$2.33	$2.41	$2.29	$2.34	$2.34	160,121
2023-10-26	$2.28	$2.34	$2.17	$2.28	$2.28	153,561
2023-10-25	$2.48	$2.48	$2.27	$2.29	$2.29	191,126
2023-10-24	$2.41	$2.54	$2.40	$2.43	$2.43	174,756
2023-10-23	$2.42	$2.47	$2.29	$2.36	$2.36	208,680
2023-10-20	$2.66	$2.66	$2.42	$2.43	$2.43	258,938
2023-10-19	$2.53	$2.70	$2.53	$2.65	$2.65	367,171
2023-10-18	$2.64	$2.66	$2.49	$2.50	$2.50	158,940
2023-10-17	$2.43	$2.74	$2.40	$2.69	$2.69	393,488
2023-10-16	$2.37	$2.44	$2.30	$2.39	$2.39	193,877
2023-10-13	$2.29	$2.36	$2.28	$2.33	$2.33	124,658
2023-10-12	$2.60	$2.60	$2.29	$2.32	$2.32	274,552
2023-10-11	$2.64	$2.78	$2.48	$2.57	$2.57	264,838
2023-10-10	$2.42	$2.78	$2.40	$2.64	$2.64	418,296
2023-10-09	$2.30	$2.43	$2.28	$2.40	$2.40	157,250
2023-10-06	$2.22	$2.38	$2.18	$2.34	$2.34	217,578
2023-10-05	$2.38	$2.38	$2.21	$2.23	$2.23	194,864
2023-10-04	$2.38	$2.39	$2.27	$2.29	$2.29	234,356
2023-10-03	$2.48	$2.50	$2.34	$2.34	$2.34	273,588
2023-10-02	$2.51	$2.60	$2.47	$2.50	$2.50	236,636
2023-09-29	$2.65	$2.74	$2.57	$2.58	$2.58	232,964
2023-09-28	$2.50	$2.65	$2.46	$2.60	$2.60	210,936
2023-09-27	$2.36	$2.54	$2.36	$2.51	$2.51	423,566
2023-09-26	$2.26	$2.41	$2.26	$2.35	$2.35	185,860
2023-09-25	$2.32	$2.37	$2.29	$2.33	$2.33	181,830
2023-09-22	$2.47	$2.47	$2.28	$2.35	$2.35	324,181
2023-09-21	$2.43	$2.47	$2.42	$2.42	$2.42	237,937
2023-09-20	$2.47	$2.54	$2.42	$2.49	$2.49	213,801
2023-09-19	$2.45	$2.55	$2.41	$2.46	$2.46	268,330
2023-09-18	$2.50	$2.55	$2.41	$2.46	$2.46	324,911
2023-09-15	$2.60	$2.63	$2.47	$2.51	$2.51	1,430,130
2023-09-14	$2.62	$2.66	$2.53	$2.61	$2.61	351,005
2023-09-13	$2.70	$2.70	$2.56	$2.56	$2.56	524,658
2023-09-12	$2.85	$2.89	$2.71	$2.73	$2.73	524,106
2023-09-11	$2.88	$2.91	$2.70	$2.84	$2.84	380,122
2023-09-08	$2.89	$2.92	$2.79	$2.90	$2.90	214,952
2023-09-07	$2.94	$2.99	$2.75	$2.87	$2.87	307,425
2023-09-06	$3.07	$3.15	$2.96	$3.01	$3.01	239,547
2023-09-05	$3.17	$3.23	$3.05	$3.08	$3.08	191,362
2023-09-01	$3.09	$3.22	$3.08	$3.18	$3.18	285,188
2023-08-31	$3.39	$3.45	$3.06	$3.07	$3.07	377,934
2023-08-30	$3.12	$3.39	$3.07	$3.39	$3.39	377,537
2023-08-29	$3.06	$3.23	$2.98	$3.15	$3.15	349,338
2023-08-28	$3.04	$3.09	$2.97	$3.06	$3.06	276,597
2023-08-25	$3.07	$3.11	$2.97	$3.02	$3.02	281,611
2023-08-24	$3.13	$3.14	$2.92	$3.06	$3.06	378,449
2023-08-23	$2.86	$3.14	$2.82	$3.13	$3.13	452,333
2023-08-22	$2.89	$2.91	$2.71	$2.86	$2.86	294,165
2023-08-21	$2.85	$2.91	$2.70	$2.84	$2.84	824,949
2023-08-18	$2.55	$2.83	$2.52	$2.81	$2.81	398,078
2023-08-17	$2.65	$2.66	$2.55	$2.60	$2.60	335,820
2023-08-16	$2.63	$2.74	$2.55	$2.62	$2.62	758,708
2023-08-15	$2.76	$2.77	$2.58	$2.64	$2.64	489,583
2023-08-14	$2.77	$2.86	$2.59	$2.77	$2.77	535,887
2023-08-11	$2.77	$2.93	$2.68	$2.81	$2.81	565,507
2023-08-10	$2.65	$3.00	$2.64	$2.84	$2.84	1,545,596
2023-08-09	$2.98	$3.16	$2.47	$2.52	$2.52	2,632,321
2023-08-08	$4.04	$4.04	$3.82	$4.00	$4.00	358,092
2023-08-07	$4.06	$4.22	$3.90	$4.10	$4.10	321,769
2023-08-04	$4.23	$4.31	$3.87	$4.03	$4.03	339,864
2023-08-03	$4.22	$4.25	$4.09	$4.16	$4.16	229,949
2023-08-02	$4.48	$4.48	$4.15	$4.25	$4.25	368,125
2023-08-01	$4.58	$4.64	$4.33	$4.62	$4.62	284,324
2023-07-31	$4.13	$4.80	$4.10	$4.62	$4.62	803,324
2023-07-28	$3.92	$4.09	$3.92	$4.05	$4.05	240,399
2023-07-27	$4.05	$4.10	$3.81	$3.83	$3.83	209,562
2023-07-26	$3.91	$4.03	$3.85	$3.98	$3.98	224,403
2023-07-25	$4.09	$4.10	$3.94	$3.95	$3.95	279,911
2023-07-24	$4.08	$4.18	$4.01	$4.06	$4.06	191,130
2023-07-21	$4.14	$4.19	$4.02	$4.11	$4.11	190,737
2023-07-20	$4.12	$4.12	$3.91	$4.08	$4.08	322,737
2023-07-19	$4.32	$4.47	$4.11	$4.15	$4.15	321,489
2023-07-18	$4.30	$4.44	$4.22	$4.27	$4.27	281,376
2023-07-17	$4.09	$4.28	$4.05	$4.25	$4.25	254,338
2023-07-14	$4.37	$4.41	$4.05	$4.08	$4.08	285,340
2023-07-13	$4.26	$4.45	$4.23	$4.37	$4.37	375,275
2023-07-12	$4.42	$4.46	$4.14	$4.22	$4.22	346,687
2023-07-11	$4.28	$4.46	$4.24	$4.26	$4.26	335,640
2023-07-10	$3.95	$4.22	$3.81	$4.20	$4.20	325,925
2023-07-07	$3.70	$3.90	$3.69	$3.89	$3.89	414,053
2023-07-06	$3.77	$3.78	$3.52	$3.69	$3.69	424,797
2023-07-05	$3.93	$4.05	$3.80	$3.81	$3.81	409,874
2023-07-03	$3.95	$4.02	$3.84	$4.01	$4.01	278,580
2023-06-30	$4.15	$4.15	$3.92	$3.92	$3.92	331,007
2023-06-29	$4.06	$4.11	$3.73	$4.08	$4.08	485,888
2023-06-28	$4.23	$4.33	$4.06	$4.10	$4.10	268,432
2023-06-27	$4.18	$4.27	$4.06	$4.23	$4.23	246,893
2023-06-26	$4.14	$4.40	$4.09	$4.18	$4.18	235,845
2023-06-23	$4.01	$4.18	$3.97	$4.18	$4.18	943,933
2023-06-22	$4.51	$4.51	$4.11	$4.16	$4.16	469,641
2023-06-21	$4.66	$4.68	$4.30	$4.51	$4.51	584,466
2023-06-20	$4.50	$4.73	$4.22	$4.69	$4.69	715,871
2023-06-16	$4.49	$4.59	$4.36	$4.49	$4.49	1,116,417
2023-06-15	$4.47	$4.49	$4.14	$4.41	$4.41	567,031
2023-06-14	$4.35	$4.60	$4.29	$4.47	$4.47	584,042
2023-06-13	$4.03	$4.39	$4.02	$4.32	$4.32	764,665
2023-06-12	$4.00	$4.10	$3.88	$3.97	$3.97	504,230
2023-06-09	$4.03	$4.08	$3.83	$3.94	$3.94	509,769
2023-06-08	$3.99	$4.09	$3.81	$4.03	$4.03	597,438
2023-06-07	$3.79	$4.08	$3.79	$3.97	$3.97	934,242
2023-06-06	$3.55	$3.87	$3.53	$3.75	$3.75	818,941
2023-06-05	$3.28	$3.71	$3.28	$3.57	$3.57	1,329,259
2023-06-02	$3.06	$3.35	$3.02	$3.29	$3.29	1,477,528
2023-06-01	$3.68	$3.69	$2.98	$3.00	$3.00	3,351,647
2023-05-31	$4.05	$4.15	$3.70	$3.94	$3.94	1,392,561
2023-05-30	$4.16	$4.69	$4.09	$4.26	$4.26	1,042,789
2023-05-26	$3.75	$4.18	$3.72	$4.02	$4.02	537,106
2023-05-25	$3.82	$3.86	$3.66	$3.75	$3.75	590,414
2023-05-24	$3.73	$3.78	$3.60	$3.70	$3.70	372,609
2023-05-23	$3.82	$4.04	$3.73	$3.75	$3.75	373,184
2023-05-22	$3.74	$3.95	$3.66	$3.89	$3.89	487,226
2023-05-19	$4.14	$4.14	$3.73	$3.74	$3.74	428,186
2023-05-18	$3.89	$4.15	$3.84	$4.03	$4.03	422,272
2023-05-17	$3.69	$3.95	$3.54	$3.93	$3.93	588,946
2023-05-16	$3.94	$3.98	$3.64	$3.65	$3.65	591,494
2023-05-15	$3.78	$4.01	$3.76	$4.00	$4.00	293,330
2023-05-12	$4.03	$4.03	$3.78	$3.80	$3.80	316,127
2023-05-11	$4.14	$4.19	$3.97	$4.01	$4.01	299,748
2023-05-10	$4.20	$4.29	$4.11	$4.20	$4.20	435,888
2023-05-09	$3.96	$4.13	$3.90	$4.06	$4.06	488,346
2023-05-08	$3.86	$4.03	$3.79	$3.98	$3.98	476,256
2023-05-05	$3.72	$3.90	$3.69	$3.83	$3.83	516,544
2023-05-04	$3.88	$3.97	$3.58	$3.70	$3.70	863,547
2023-05-03	$4.00	$4.13	$3.64	$3.91	$3.91	1,388,657
2023-05-02	$4.47	$4.50	$4.11	$4.26	$4.26	881,068
2023-05-01	$4.76	$4.82	$4.41	$4.54	$4.54	824,323
2023-04-28	$4.88	$4.88	$4.64	$4.76	$4.76	549,187
2023-04-27	$4.78	$4.92	$4.69	$4.82	$4.82	309,562
2023-04-26	$4.81	$4.91	$4.53	$4.73	$4.73	645,929
2023-04-25	$5.02	$5.07	$4.75	$4.76	$4.76	757,681
2023-04-24	$5.02	$5.19	$4.91	$5.15	$5.15	669,458
2023-04-21	$4.98	$5.27	$4.88	$5.06	$5.06	955,344
2023-04-20	$5.06	$5.11	$4.58	$4.94	$4.94	2,139,175
2023-04-19	$5.48	$5.63	$5.33	$5.54	$5.54	379,915
2023-04-18	$5.87	$5.95	$5.51	$5.53	$5.53	389,283
2023-04-17	$5.46	$5.86	$5.45	$5.78	$5.78	397,683
2023-04-14	$5.39	$5.53	$5.30	$5.45	$5.45	364,555
2023-04-13	$5.03	$5.52	$5.03	$5.42	$5.42	799,989
2023-04-12	$5.38	$5.38	$4.93	$4.95	$4.95	336,514
2023-04-11	$5.15	$5.39	$5.09	$5.22	$5.22	382,375
2023-04-10	$5.03	$5.16	$4.90	$5.10	$5.10	361,254
2023-04-06	$4.98	$5.24	$4.77	$5.16	$5.16	712,180
2023-04-05	$5.16	$5.18	$4.90	$4.91	$4.91	497,531
2023-04-04	$5.88	$5.88	$5.11	$5.22	$5.22	931,982
2023-04-03	$5.92	$6.03	$5.55	$5.90	$5.90	1,154,911
2023-03-31	$5.44	$5.89	$5.33	$5.83	$5.83	1,921,563
2023-03-30	$5.43	$5.53	$5.28	$5.37	$5.37	383,046
2023-03-29	$5.40	$5.42	$5.12	$5.31	$5.31	407,360
2023-03-28	$5.37	$5.43	$5.21	$5.30	$5.30	396,431
2023-03-27	$5.36	$5.59	$5.17	$5.44	$5.44	578,133
2023-03-24	$5.13	$5.31	$5.09	$5.27	$5.27	376,385
2023-03-23	$5.18	$5.41	$5.14	$5.23	$5.23	437,493
2023-03-22	$5.33	$5.49	$5.07	$5.08	$5.08	612,969
2023-03-21	$4.99	$5.36	$4.99	$5.30	$5.30	622,636
2023-03-20	$5.04	$5.06	$4.78	$4.85	$4.85	571,499
2023-03-17	$5.00	$5.23	$4.92	$4.97	$4.97	1,552,155
2023-03-16	$5.12	$5.26	$4.98	$5.05	$5.05	607,644
2023-03-15	$5.00	$5.22	$4.85	$5.20	$5.20	658,398
2023-03-14	$5.41	$5.48	$5.05	$5.18	$5.18	677,089
2023-03-13	$5.33	$5.51	$5.13	$5.25	$5.25	661,355
2023-03-10	$5.77	$5.84	$5.42	$5.51	$5.51	863,898
2023-03-09	$6.36	$6.45	$5.79	$5.84	$5.84	940,829
2023-03-08	$6.83	$6.99	$6.40	$6.45	$6.45	614,242
2023-03-07	$7.56	$7.93	$6.73	$6.85	$6.85	1,016,563
2023-03-06	$7.41	$8.04	$7.40	$7.77	$7.77	983,587
2023-03-03	$6.69	$7.94	$6.55	$7.44	$7.44	1,911,142
2023-03-02	$6.26	$6.59	$6.17	$6.36	$6.36	826,819
2023-03-01	$7.03	$7.04	$6.38	$6.44	$6.44	566,035
2023-02-28	$7.05	$7.32	$6.95	$7.09	$7.09	741,212
2023-02-27	$7.25	$7.31	$6.87	$6.92	$6.92	473,547
2023-02-24	$7.22	$7.33	$6.99	$7.15	$7.15	382,881
2023-02-23	$7.99	$8.04	$7.41	$7.44	$7.44	470,793
2023-02-22	$7.76	$8.02	$7.65	$7.90	$7.90	481,949
2023-02-21	$8.11	$8.40	$7.62	$7.71	$7.71	893,260
2023-02-17	$9.00	$9.03	$8.33	$8.36	$8.36	737,184
2023-02-16	$9.57	$10.04	$8.97	$9.10	$9.10	891,730
2023-02-15	$9.60	$9.92	$9.45	$9.80	$9.80	667,741
2023-02-14	$8.88	$9.86	$8.65	$9.58	$9.58	1,242,257
2023-02-13	$8.44	$9.08	$8.08	$8.99	$8.99	683,537
2023-02-10	$8.38	$8.68	$7.88	$8.39	$8.39	725,313
2023-02-09	$9.70	$9.80	$8.35	$8.48	$8.48	1,512,698
2023-02-08	$9.43	$10.42	$9.41	$9.58	$9.58	1,523,743
2023-02-07	$9.87	$9.99	$8.77	$9.46	$9.46	1,437,518
2023-02-06	$8.89	$10.99	$8.67	$9.89	$9.89	4,606,116
2023-02-03	$9.30	$9.89	$8.87	$9.03	$9.03	1,903,564
2023-02-02	$10.10	$10.58	$9.34	$9.59	$9.59	1,483,575
2023-02-01	$8.52	$10.12	$8.38	$9.97	$9.97	1,895,831
2023-01-31	$7.97	$9.45	$7.68	$8.45	$8.45	3,592,039
2023-01-30	$8.31	$8.41	$7.77	$7.82	$7.82	531,911
2023-01-27	$7.70	$8.49	$7.52	$8.39	$8.39	1,408,909
2023-01-26	$7.56	$7.77	$7.25	$7.74	$7.74	475,723
2023-01-25	$6.92	$7.57	$6.69	$7.44	$7.44	475,254
2023-01-24	$7.03	$7.13	$6.78	$6.96	$6.96	394,943
2023-01-23	$6.75	$7.17	$6.61	$7.04	$7.04	380,613
2023-01-20	$6.54	$6.74	$6.27	$6.65	$6.65	221,898
2023-01-19	$6.48	$6.60	$6.20	$6.38	$6.38	252,490
2023-01-18	$7.24	$7.24	$6.50	$6.61	$6.61	510,315
2023-01-17	$6.82	$7.21	$6.58	$7.18	$7.18	440,333
2023-01-13	$6.10	$7.03	$6.00	$6.82	$6.82	607,853
2023-01-12	$5.93	$6.25	$5.67	$6.22	$6.22	278,158
2023-01-11	$5.62	$5.99	$5.51	$5.94	$5.94	481,292
2023-01-10	$5.21	$5.63	$5.13	$5.57	$5.57	323,092
2023-01-09	$5.16	$5.54	$5.16	$5.19	$5.19	327,357
2023-01-06	$4.93	$5.15	$4.68	$5.13	$5.13	280,834
2023-01-05	$5.25	$5.25	$4.85	$4.85	$4.85	394,449
2023-01-04	$5.38	$5.41	$5.03	$5.33	$5.33	238,727
2023-01-03	$5.43	$5.70	$5.11	$5.23	$5.23	262,850
2022-12-30	$5.08	$5.38	$5.05	$5.30	$5.30	300,571
2022-12-29	$5.08	$5.28	$4.95	$5.13	$5.13	421,180
2022-12-28	$4.87	$5.11	$4.81	$5.07	$5.07	318,351
2022-12-27	$4.96	$5.01	$4.57	$4.85	$4.85	645,167
2022-12-23	$5.18	$5.20	$4.91	$5.03	$5.03	682,690
2022-12-22	$5.37	$5.37	$5.06	$5.23	$5.23	934,185
2022-12-21	$5.84	$5.88	$5.46	$5.51	$5.51	521,289
2022-12-20	$6.33	$6.47	$5.86	$5.89	$5.89	455,295
2022-12-19	$7.57	$7.71	$6.25	$6.37	$6.37	342,705
2022-12-16	$7.69	$7.93	$7.58	$7.65	$7.65	636,643
2022-12-15	$7.60	$7.97	$7.60	$7.83	$7.83	231,917
2022-12-14	$7.67	$7.91	$7.50	$7.78	$7.78	284,194
2022-12-13	$8.45	$8.68	$7.61	$7.67	$7.67	403,187
2022-12-12	$7.65	$8.38	$7.64	$8.13	$8.13	587,579
2022-12-09	$7.39	$7.95	$7.13	$7.65	$7.65	574,478
2022-12-08	$7.00	$7.71	$6.90	$7.56	$7.56	409,502
2022-12-07	$6.80	$7.16	$6.75	$6.96	$6.96	281,911
2022-12-06	$7.00	$7.11	$6.76	$6.82	$6.82	248,599
2022-12-05	$7.42	$7.60	$6.94	$7.03	$7.03	355,105
2022-12-02	$7.14	$7.63	$6.95	$7.49	$7.49	630,466
2022-12-01	$6.79	$7.56	$6.77	$7.28	$7.28	689,748
2022-11-30	$5.70	$6.93	$5.64	$6.74	$6.74	1,865,920
2022-11-29	$5.70	$5.89	$5.56	$5.60	$5.60	334,680
2022-11-28	$5.88	$5.99	$5.70	$5.73	$5.73	256,026
2022-11-25	$6.04	$6.12	$5.80	$5.90	$5.90	77,751
2022-11-23	$6.09	$6.28	$5.91	$6.04	$6.04	258,012
2022-11-22	$6.17	$6.32	$5.91	$6.09	$6.09	141,374
2022-11-21	$6.08	$6.21	$5.86	$6.15	$6.15	175,848
2022-11-18	$6.58	$6.58	$6.04	$6.10	$6.10	270,847
2022-11-17	$6.61	$6.62	$6.31	$6.38	$6.38	198,269
2022-11-16	$7.16	$7.16	$6.48	$6.81	$6.81	259,469
2022-11-15	$7.13	$7.67	$7.05	$7.27	$7.27	415,078
2022-11-14	$6.75	$7.20	$6.65	$7.05	$7.05	455,024
2022-11-11	$6.26	$7.04	$6.21	$6.91	$6.91	545,367
2022-11-10	$6.12	$6.50	$6.05	$6.27	$6.27	548,749
2022-11-09	$5.55	$5.56	$4.63	$5.38	$5.38	1,181,270
2022-11-08	$6.34	$6.35	$5.73	$5.97	$5.97	314,890
2022-11-07	$6.21	$6.42	$5.98	$6.25	$6.25	188,598
2022-11-04	$6.30	$6.30	$5.84	$6.20	$6.20	245,352
2022-11-03	$6.35	$6.53	$6.22	$6.23	$6.23	107,473
2022-11-02	$6.96	$6.96	$6.25	$6.35	$6.35	260,177
2022-11-01	$7.53	$7.60	$7.03	$7.05	$7.05	167,583
2022-10-31	$7.10	$7.46	$7.03	$7.41	$7.41	159,835
2022-10-28	$7.03	$7.10	$6.71	$7.08	$7.08	124,903
2022-10-27	$7.04	$7.27	$6.94	$7.01	$7.01	116,187
2022-10-26	$6.84	$7.24	$6.76	$6.97	$6.97	154,082
2022-10-25	$6.50	$6.94	$6.50	$6.94	$6.94	176,740
2022-10-24	$6.43	$6.66	$6.16	$6.45	$6.45	151,207
2022-10-21	$6.49	$6.49	$6.14	$6.47	$6.47	109,827
2022-10-20	$6.39	$6.84	$6.35	$6.43	$6.43	157,530
2022-10-19	$6.46	$6.47	$6.24	$6.35	$6.35	145,511
2022-10-18	$6.64	$6.71	$6.42	$6.53	$6.53	208,668
2022-10-17	$6.15	$6.46	$6.15	$6.38	$6.38	270,245
2022-10-14	$6.20	$6.32	$5.91	$5.95	$5.95	225,034
2022-10-13	$5.39	$6.15	$5.23	$6.11	$6.11	281,154
2022-10-12	$5.41	$5.60	$5.31	$5.57	$5.57	159,621
2022-10-11	$5.43	$5.52	$5.21	$5.45	$5.45	278,452
2022-10-10	$5.69	$5.70	$5.41	$5.50	$5.50	315,700
2022-10-07	$6.12	$6.12	$5.67	$5.69	$5.69	316,147
2022-10-06	$6.38	$6.68	$6.24	$6.27	$6.27	132,629
2022-10-05	$6.36	$6.42	$6.12	$6.38	$6.38	157,085
2022-10-04	$6.06	$6.41	$6.02	$6.36	$6.36	213,696
2022-10-03	$5.61	$5.96	$5.49	$5.88	$5.88	234,458
2022-09-30	$5.95	$6.26	$5.60	$5.63	$5.63	333,778
2022-09-29	$5.83	$5.87	$5.53	$5.85	$5.85	244,891
2022-09-28	$5.74	$5.97	$5.65	$5.90	$5.90	167,619
2022-09-27	$5.70	$5.86	$5.52	$5.65	$5.65	190,962
2022-09-26	$5.67	$5.90	$5.42	$5.53	$5.53	248,482
2022-09-23	$5.70	$5.70	$5.34	$5.67	$5.67	514,304
2022-09-22	$6.45	$6.45	$5.80	$5.82	$5.82	597,809
2022-09-21	$6.65	$6.78	$6.43	$6.45	$6.45	231,272
2022-09-20	$6.82	$6.90	$6.62	$6.64	$6.64	174,817
2022-09-19	$7.09	$7.32	$6.60	$6.82	$6.82	285,583
2022-09-16	$7.05	$7.17	$6.74	$7.14	$7.14	621,335
2022-09-15	$6.98	$7.30	$6.89	$7.02	$7.02	213,632
2022-09-14	$6.77	$6.96	$6.62	$6.88	$6.88	242,954
2022-09-13	$6.76	$6.94	$6.58	$6.86	$6.86	302,293
2022-09-12	$7.11	$7.22	$6.81	$7.03	$7.03	337,910
2022-09-09	$6.88	$7.05	$6.79	$6.94	$6.94	253,370
2022-09-08	$6.63	$6.82	$6.44	$6.72	$6.72	160,536
2022-09-07	$6.36	$6.64	$6.32	$6.58	$6.58	223,198
2022-09-06	$6.39	$6.64	$6.30	$6.50	$6.50	286,811
2022-09-02	$6.72	$6.72	$6.30	$6.38	$6.38	374,763
2022-09-01	$7.15	$7.18	$6.30	$6.62	$6.62	716,746
2022-08-31	$7.44	$7.57	$7.08	$7.35	$7.35	850,170
2022-08-30	$7.45	$7.60	$7.10	$7.34	$7.34	244,608
2022-08-29	$7.35	$7.63	$7.25	$7.29	$7.29	234,885
2022-08-26	$7.37	$7.56	$7.25	$7.37	$7.37	292,784
2022-08-25	$7.11	$7.54	$7.11	$7.51	$7.51	271,463
2022-08-24	$6.74	$7.04	$6.74	$6.90	$6.90	192,669
2022-08-23	$6.80	$7.37	$6.70	$6.81	$6.81	401,549
2022-08-22	$6.75	$6.81	$6.40	$6.61	$6.61	333,542
2022-08-19	$7.40	$7.47	$6.75	$6.86	$6.86	418,821
2022-08-18	$7.91	$7.91	$7.32	$7.63	$7.63	398,410
2022-08-17	$7.85	$8.13	$7.64	$7.85	$7.85	262,314
2022-08-16	$7.32	$8.03	$7.20	$8.03	$8.03	448,806
2022-08-15	$7.36	$7.67	$7.33	$7.39	$7.39	277,291
2022-08-12	$7.44	$7.64	$7.26	$7.36	$7.36	427,150
2022-08-11	$8.05	$8.13	$7.33	$7.39	$7.39	455,060
2022-08-10	$8.00	$8.68	$7.20	$7.94	$7.94	912,546
2022-08-09	$9.70	$9.71	$8.79	$8.98	$8.98	544,710
2022-08-08	$8.82	$9.57	$8.80	$9.55	$9.55	354,761
2022-08-05	$8.46	$8.92	$8.23	$8.80	$8.80	445,805
2022-08-04	$8.30	$8.68	$8.10	$8.63	$8.63	249,283
2022-08-03	$8.01	$8.49	$7.87	$8.15	$8.15	363,786
2022-08-02	$6.85	$8.00	$6.82	$7.93	$7.93	445,578
2022-08-01	$6.95	$7.21	$6.83	$6.96	$6.96	251,745
2022-07-29	$6.99	$7.06	$6.79	$7.03	$7.03	237,826
2022-07-28	$6.99	$7.19	$6.79	$6.99	$6.99	209,685
2022-07-27	$6.70	$6.99	$6.49	$6.97	$6.97	205,231
2022-07-26	$6.70	$6.75	$6.43	$6.48	$6.48	260,050
2022-07-25	$6.97	$7.00	$6.75	$6.81	$6.81	142,354
2022-07-22	$7.78	$7.78	$6.98	$6.99	$6.99	188,141
2022-07-21	$7.46	$7.93	$7.44	$7.84	$7.84	378,076
2022-07-20	$6.86	$7.51	$6.78	$7.47	$7.47	376,771
2022-07-19	$6.57	$6.84	$6.52	$6.80	$6.80	312,319
2022-07-18	$6.62	$6.85	$6.47	$6.50	$6.50	163,221
2022-07-15	$6.46	$6.58	$6.32	$6.52	$6.52	296,379
2022-07-14	$6.41	$6.45	$6.15	$6.30	$6.30	200,612
2022-07-13	$6.47	$6.92	$6.22	$6.50	$6.50	533,695
2022-07-12	$7.17	$7.39	$6.91	$7.03	$7.03	177,132
2022-07-11	$7.36	$7.44	$7.11	$7.13	$7.13	141,366
2022-07-08	$7.13	$7.65	$6.82	$7.48	$7.48	339,608
2022-07-07	$6.82	$7.46	$6.82	$7.35	$7.35	316,999
2022-07-06	$7.00	$7.11	$6.71	$6.78	$6.78	234,080
2022-07-05	$6.41	$6.99	$6.32	$6.98	$6.98	270,954
2022-07-01	$6.51	$6.66	$6.35	$6.56	$6.56	249,345
2022-06-30	$6.28	$6.68	$6.15	$6.53	$6.53	467,318
2022-06-29	$6.34	$6.47	$6.19	$6.46	$6.46	359,832
2022-06-28	$6.41	$6.54	$6.26	$6.35	$6.35	403,572
2022-06-27	$6.68	$6.77	$6.41	$6.44	$6.44	413,150
2022-06-24	$6.67	$6.90	$6.50	$6.68	$6.68	969,517
2022-06-23	$6.39	$6.59	$6.26	$6.56	$6.56	334,333
2022-06-22	$6.13	$6.69	$6.13	$6.35	$6.35	272,489
2022-06-21	$6.45	$6.60	$6.26	$6.30	$6.30	470,323
2022-06-17	$6.14	$6.42	$6.14	$6.15	$6.15	901,563
2022-06-16	$6.10	$6.13	$5.72	$6.11	$6.11	748,324
2022-06-15	$6.17	$6.34	$5.94	$6.22	$6.22	465,438
2022-06-14	$6.10	$6.21	$5.89	$6.12	$6.12	353,955
2022-06-13	$6.45	$6.57	$6.02	$6.08	$6.08	625,450
2022-06-10	$6.90	$7.01	$6.46	$6.61	$6.61	599,388
2022-06-09	$7.57	$7.57	$6.95	$6.99	$6.99	521,257
2022-06-08	$7.67	$7.88	$7.46	$7.59	$7.59	356,549
2022-06-07	$7.43	$7.78	$7.31	$7.75	$7.75	263,369
2022-06-06	$7.88	$7.88	$7.37	$7.55	$7.55	242,480
2022-06-03	$7.80	$7.80	$7.42	$7.54	$7.54	240,770
2022-06-02	$7.43	$8.10	$7.40	$7.97	$7.97	313,765
2022-06-01	$7.81	$8.07	$7.42	$7.43	$7.43	289,316
2022-05-31	$8.24	$8.43	$7.70	$7.78	$7.78	757,539
2022-05-27	$7.78	$8.43	$7.75	$8.27	$8.27	541,317
2022-05-26	$7.25	$7.72	$7.14	$7.54	$7.54	321,383
2022-05-25	$7.20	$7.45	$7.17	$7.35	$7.35	351,681
2022-05-24	$7.74	$7.85	$7.15	$7.24	$7.24	328,850
2022-05-23	$8.10	$8.13	$7.72	$7.97	$7.97	266,167
2022-05-20	$8.29	$8.38	$7.76	$8.11	$8.11	498,716
2022-05-19	$7.92	$8.29	$7.83	$7.89	$7.89	377,840
2022-05-18	$8.33	$8.57	$7.89	$8.01	$8.01	733,049
2022-05-17	$8.50	$8.78	$8.27	$8.57	$8.57	399,746
2022-05-16	$8.81	$8.96	$8.14	$8.18	$8.18	502,183
2022-05-13	$8.22	$9.15	$8.17	$8.99	$8.99	789,354
2022-05-12	$7.50	$8.08	$7.31	$7.94	$7.94	653,400
2022-05-11	$7.75	$8.31	$7.52	$7.74	$7.74	764,431
2022-05-10	$8.50	$8.57	$7.70	$7.88	$7.88	896,582
2022-05-09	$8.85	$8.85	$8.16	$8.33	$8.33	745,328
2022-05-06	$10.01	$10.01	$8.99	$9.06	$9.06	708,571
2022-05-05	$10.56	$10.68	$9.60	$10.04	$10.04	585,687
2022-05-04	$10.50	$10.98	$9.66	$10.86	$10.86	710,926
2022-05-03	$11.04	$11.24	$10.61	$10.88	$10.88	954,446
2022-05-02	$10.77	$11.14	$10.49	$11.04	$11.04	924,166
2022-04-29	$13.15	$13.25	$10.61	$10.83	$10.83	1,852,471
2022-04-28	$13.19	$14.05	$12.90	$13.83	$13.83	320,941
2022-04-27	$13.46	$13.85	$12.92	$13.07	$13.07	321,580
2022-04-26	$13.99	$14.01	$13.42	$13.45	$13.45	206,334
2022-04-25	$13.58	$14.24	$13.36	$14.20	$14.20	235,467
2022-04-22	$14.03	$14.49	$13.57	$13.62	$13.62	293,057
2022-04-21	$15.05	$15.34	$13.75	$14.05	$14.05	1,044,818
2022-04-20	$15.85	$15.96	$14.60	$14.63	$14.63	276,012
2022-04-19	$14.76	$15.82	$14.45	$15.71	$15.71	379,049
2022-04-18	$15.03	$15.15	$14.44	$14.70	$14.70	211,027
2022-04-14	$15.71	$15.80	$15.09	$15.15	$15.15	241,557
2022-04-13	$15.24	$15.87	$15.11	$15.72	$15.72	273,710
2022-04-12	$16.31	$16.77	$15.07	$15.26	$15.26	333,693
2022-04-11	$15.41	$16.19	$15.17	$15.96	$15.96	216,032
2022-04-08	$16.29	$16.30	$15.56	$15.66	$15.66	255,425
2022-04-07	$16.43	$16.95	$15.93	$16.37	$16.37	255,124
2022-04-06	$17.40	$17.52	$16.13	$16.53	$16.53	390,186
2022-04-05	$18.95	$18.95	$17.71	$17.83	$17.83	214,649
2022-04-04	$18.31	$19.14	$18.31	$19.03	$19.03	187,014
2022-04-01	$18.27	$18.65	$17.91	$18.25	$18.25	249,628
2022-03-31	$18.91	$19.10	$18.17	$18.28	$18.28	263,967
2022-03-30	$19.20	$19.67	$18.67	$18.85	$18.85	239,103
2022-03-29	$18.48	$20.25	$18.18	$19.77	$19.77	1,082,342
2022-03-28	$17.68	$18.20	$17.39	$18.16	$18.16	203,342
2022-03-25	$18.61	$18.61	$17.22	$17.50	$17.50	230,190
2022-03-24	$18.40	$18.66	$17.85	$18.56	$18.56	215,902
2022-03-23	$18.39	$19.11	$17.97	$18.31	$18.31	257,545
2022-03-22	$17.92	$18.75	$17.62	$18.67	$18.67	280,958
2022-03-21	$18.22	$18.78	$17.68	$17.87	$17.87	373,515
2022-03-18	$17.86	$18.50	$17.72	$18.47	$18.47	484,227
2022-03-17	$16.55	$18.03	$16.24	$17.97	$17.97	473,424
2022-03-16	$15.75	$16.63	$15.56	$16.62	$16.62	461,256
2022-03-15	$14.66	$15.24	$14.15	$15.18	$15.18	377,424
2022-03-14	$15.62	$15.81	$14.40	$14.61	$14.61	517,704
2022-03-11	$16.86	$16.86	$15.60	$15.63	$15.63	285,513
2022-03-10	$16.45	$16.81	$16.07	$16.44	$16.44	230,145
2022-03-09	$16.20	$16.97	$16.01	$16.83	$16.83	342,307
2022-03-08	$15.75	$16.36	$15.32	$15.60	$15.60	401,128
2022-03-07	$16.41	$16.77	$15.75	$15.82	$15.82	523,276
2022-03-04	$17.00	$17.65	$15.91	$16.15	$16.15	946,768
2022-03-03	$16.96	$16.96	$15.83	$16.09	$16.09	754,205
2022-03-02	$16.67	$16.97	$16.12	$16.74	$16.74	349,768
2022-03-01	$16.80	$17.12	$16.40	$16.55	$16.55	309,632
2022-02-28	$16.57	$17.41	$16.50	$16.84	$16.84	462,008
2022-02-25	$17.00	$17.24	$16.39	$16.77	$16.77	312,218
2022-02-24	$14.21	$17.11	$14.10	$17.05	$17.05	429,179
2022-02-23	$16.35	$16.41	$15.10	$15.12	$15.12	319,418
2022-02-22	$15.73	$16.46	$15.69	$16.03	$16.03	426,858
2022-02-18	$17.01	$17.12	$15.94	$16.06	$16.06	335,504
2022-02-17	$17.99	$18.34	$16.93	$17.09	$17.09	370,675
2022-02-16	$17.89	$18.59	$17.51	$18.47	$18.47	274,767
2022-02-15	$17.86	$18.29	$17.26	$18.26	$18.26	371,878
2022-02-14	$17.02	$17.88	$16.93	$17.37	$17.37	248,395
2022-02-11	$18.20	$18.62	$17.10	$17.23	$17.23	585,769
2022-02-10	$18.19	$19.29	$17.94	$18.19	$18.19	944,509
2022-02-09	$18.47	$18.87	$17.54	$18.77	$18.77	606,400
2022-02-08	$16.18	$17.77	$16.00	$17.70	$17.70	454,537
2022-02-07	$16.10	$17.98	$15.80	$16.44	$16.44	766,361
2022-02-04	$14.77	$15.45	$14.16	$15.37	$15.37	431,744
2022-02-03	$14.92	$15.30	$14.16	$14.24	$14.24	246,690
2022-02-02	$16.13	$16.13	$15.04	$15.52	$15.52	559,691
2022-02-01	$15.87	$16.01	$15.10	$15.78	$15.78	279,394
2022-01-31	$14.48	$15.77	$14.47	$15.77	$15.77	574,797
2022-01-28	$13.28	$14.41	$13.06	$14.41	$14.41	650,876
2022-01-27	$14.47	$14.54	$13.11	$13.22	$13.22	439,852
2022-01-26	$15.48	$15.79	$13.88	$14.10	$14.10	541,674
2022-01-25	$15.28	$15.63	$14.44	$14.90	$14.90	372,129
2022-01-24	$14.80	$15.87	$13.75	$15.82	$15.82	872,139
2022-01-21	$16.14	$16.67	$15.72	$15.78	$15.78	440,113
2022-01-20	$17.07	$17.90	$16.49	$16.57	$16.57	282,301
2022-01-19	$17.45	$17.69	$16.62	$16.66	$16.66	313,681
2022-01-18	$17.67	$18.14	$16.93	$17.15	$17.15	328,500
2022-01-14	$18.25	$18.60	$17.42	$18.15	$18.15	472,668
2022-01-13	$19.79	$20.09	$18.59	$18.64	$18.64	275,178
2022-01-12	$20.16	$20.54	$19.31	$19.45	$19.45	202,525
2022-01-11	$19.66	$20.45	$19.41	$19.82	$19.82	216,120
2022-01-10	$19.36	$19.82	$18.51	$19.72	$19.72	299,866
2022-01-07	$19.70	$20.55	$19.40	$19.60	$19.60	215,235
2022-01-06	$19.38	$20.48	$19.20	$19.69	$19.69	435,666
2022-01-05	$22.06	$22.22	$19.25	$19.75	$19.75	764,625
2022-01-04	$22.40	$22.52	$21.42	$22.17	$22.17	419,390
2022-01-03	$23.08	$23.17	$22.03	$22.50	$22.50	272,671
2021-12-31	$22.78	$23.57	$22.35	$22.48	$22.48	237,560
2021-12-30	$21.70	$23.55	$21.69	$22.86	$22.86	348,374
2021-12-29	$22.99	$23.03	$21.16	$21.31	$21.31	349,120
2021-12-28	$23.10	$24.12	$22.81	$23.06	$23.06	474,728
2021-12-27	$23.11	$23.66	$22.50	$23.48	$23.48	316,946
2021-12-23	$22.19	$22.75	$21.76	$22.50	$22.50	214,175
2021-12-22	$21.91	$22.42	$21.62	$22.28	$22.28	257,213
2021-12-21	$20.56	$21.98	$20.42	$21.86	$21.86	390,900
2021-12-20	$21.36	$21.38	$19.69	$19.97	$19.97	1,462,867
2021-12-17	$20.61	$22.61	$20.13	$22.19	$22.19	1,302,848
2021-12-16	$23.48	$23.48	$21.01	$21.23	$21.23	488,004
2021-12-15	$21.62	$23.15	$20.87	$22.99	$22.99	440,043
2021-12-14	$22.53	$23.69	$21.08	$21.72	$21.72	812,899
2021-12-13	$23.34	$23.76	$22.41	$22.93	$22.93	307,785
2021-12-10	$23.63	$24.24	$23.05	$23.40	$23.40	292,758
2021-12-09	$23.93	$24.45	$23.00	$23.45	$23.45	421,665
2021-12-08	$23.61	$24.87	$22.82	$24.10	$24.10	465,742
2021-12-07	$22.92	$24.35	$22.92	$23.51	$23.51	467,931
2021-12-06	$21.28	$22.22	$20.61	$21.88	$21.88	474,054
2021-12-03	$23.10	$23.41	$20.77	$21.60	$21.60	849,761
2021-12-02	$23.47	$23.99	$22.17	$22.78	$22.78	688,870
2021-12-01	$26.22	$26.40	$23.29	$23.47	$23.47	440,190
2021-11-30	$25.69	$26.13	$24.10	$25.64	$25.64	600,962
2021-11-29	$26.51	$27.17	$25.22	$25.97	$25.97	550,697
2021-11-26	$25.31	$26.15	$24.86	$25.92	$25.92	236,697
2021-11-24	$25.32	$26.50	$24.94	$26.31	$26.31	740,615
2021-11-23	$26.16	$27.17	$24.89	$25.52	$25.52	527,579
2021-11-22	$29.02	$29.29	$26.07	$26.33	$26.33	693,458
2021-11-19	$27.74	$29.10	$27.43	$29.01	$29.01	941,357
2021-11-18	$27.25	$27.90	$26.51	$27.83	$27.83	1,646,334
2021-11-17	$27.50	$27.58	$26.02	$26.95	$26.95	2,646,232
2021-11-16	$30.75	$31.38	$26.63	$27.74	$27.74	3,291,997
2021-11-15	$35.20	$35.87	$32.63	$33.58	$33.58	549,652
2021-11-12	$33.10	$34.47	$33.05	$34.08	$34.08	326,756
2021-11-11	$32.50	$34.99	$32.04	$32.94	$32.94	585,307
2021-11-10	$36.00	$37.14	$31.17	$31.85	$31.85	1,143,628
2021-11-09	$32.40	$32.71	$29.84	$30.58	$30.58	554,708
2021-11-08	$31.78	$32.75	$31.69	$32.20	$32.20	397,186
2021-11-05	$32.02	$33.10	$31.51	$31.60	$31.60	673,374
2021-11-04	$32.54	$33.48	$31.51	$31.79	$31.79	342,808
2021-11-03	$32.05	$32.86	$31.17	$32.32	$32.32	258,683
2021-11-02	$31.80	$32.03	$30.43	$31.91	$31.91	360,310
2021-11-01	$30.45	$32.93	$30.40	$32.27	$32.27	472,475
2021-10-29	$28.23	$30.58	$28.23	$29.91	$29.91	396,037
2021-10-28	$28.05	$29.25	$27.76	$28.49	$28.49	231,363
2021-10-27	$28.78	$29.25	$27.53	$27.93	$27.93	282,748
2021-10-26	$30.27	$30.66	$28.04	$28.77	$28.77	371,618
2021-10-25	$28.56	$30.48	$28.15	$29.61	$29.61	516,073
2021-10-22	$27.10	$28.98	$26.26	$28.68	$28.68	598,288
2021-10-21	$24.90	$27.82	$24.53	$27.32	$27.32	842,232
2021-10-20	$24.26	$25.58	$23.80	$25.03	$25.03	299,513
2021-10-19	$23.79	$24.14	$23.27	$24.09	$24.09	179,198
2021-10-18	$23.49	$23.74	$23.00	$23.49	$23.49	206,696
2021-10-15	$23.82	$24.87	$23.20	$23.66	$23.66	322,450
2021-10-14	$24.34	$24.94	$23.02	$23.52	$23.52	309,555
2021-10-13	$23.05	$23.73	$22.90	$23.30	$23.30	139,765
2021-10-12	$22.05	$23.53	$22.05	$22.83	$22.83	222,557
2021-10-11	$22.80	$23.31	$22.06	$22.07	$22.07	224,119
2021-10-08	$23.66	$23.74	$22.86	$22.92	$22.92	199,689
2021-10-07	$23.30	$24.13	$23.12	$23.46	$23.46	253,491
2021-10-06	$22.14	$23.20	$21.92	$22.79	$22.79	242,468
2021-10-05	$21.89	$22.80	$21.54	$22.46	$22.46	238,582
2021-10-04	$23.15	$23.48	$21.30	$21.70	$21.70	305,209
2021-10-01	$23.82	$23.82	$22.51	$23.31	$23.31	349,134
2021-09-30	$23.41	$24.27	$23.23	$23.89	$23.89	416,453
2021-09-29	$23.48	$23.93	$22.86	$23.26	$23.26	334,554
2021-09-28	$24.59	$24.76	$23.00	$23.17	$23.17	389,590
2021-09-27	$25.20	$26.16	$24.65	$25.36	$25.36	367,600
2021-09-24	$24.75	$25.77	$24.31	$25.59	$25.59	475,151
2021-09-23	$22.08	$25.38	$21.86	$24.98	$24.98	818,428
2021-09-22	$21.02	$21.92	$20.62	$21.54	$21.54	259,409
2021-09-21	$20.87	$21.17	$20.19	$20.87	$20.87	261,278
2021-09-20	$20.98	$21.30	$19.98	$20.53	$20.53	376,648
2021-09-17	$21.96	$22.52	$21.25	$21.90	$21.90	626,505
2021-09-16	$20.56	$21.68	$20.29	$21.63	$21.63	330,546
2021-09-15	$19.95	$20.81	$19.37	$20.71	$20.71	197,752
2021-09-14	$20.97	$21.40	$19.74	$19.97	$19.97	242,285
2021-09-13	$19.90	$21.12	$19.22	$20.71	$20.71	403,850
2021-09-10	$20.20	$20.41	$19.66	$19.91	$19.91	244,670
2021-09-09	$20.14	$20.78	$19.90	$20.10	$20.10	219,925
2021-09-08	$21.14	$21.42	$20.08	$20.22	$20.22	289,249
2021-09-07	$21.80	$22.23	$21.01	$21.04	$21.04	282,628
2021-09-03	$21.62	$22.48	$21.41	$21.69	$21.69	188,950
2021-09-02	$21.26	$22.32	$21.22	$21.55	$21.55	326,013
2021-09-01	$20.82	$21.56	$20.52	$21.19	$21.19	285,114
2021-08-31	$19.86	$20.90	$19.52	$20.87	$20.87	349,793
2021-08-30	$20.44	$20.49	$19.29	$20.03	$20.03	277,153
2021-08-27	$19.09	$20.18	$19.09	$20.18	$20.18	189,765
2021-08-26	$19.25	$19.96	$18.87	$18.94	$18.94	178,071
2021-08-25	$19.35	$19.78	$19.11	$19.42	$19.42	160,309
2021-08-24	$18.80	$19.50	$18.79	$19.36	$19.36	196,601
2021-08-23	$18.02	$18.99	$17.92	$18.78	$18.78	236,471
2021-08-20	$17.34	$17.97	$17.34	$17.73	$17.73	218,100
2021-08-19	$18.32	$18.42	$17.31	$17.51	$17.51	305,752
2021-08-18	$18.65	$19.14	$18.20	$18.66	$18.66	189,878
2021-08-17	$18.77	$19.06	$18.37	$18.57	$18.57	301,571
2021-08-16	$19.88	$19.88	$18.66	$19.06	$19.06	374,301
2021-08-13	$21.73	$21.75	$20.06	$20.14	$20.14	286,629
2021-08-12	$21.22	$21.71	$20.94	$21.66	$21.66	162,438
2021-08-11	$22.45	$22.47	$21.11	$21.49	$21.49	153,732
2021-08-10	$22.00	$22.24	$21.32	$22.15	$22.15	280,651
2021-08-09	$22.02	$22.38	$21.63	$22.00	$22.00	187,781
2021-08-06	$22.64	$22.66	$21.65	$21.98	$21.98	366,619
2021-08-05	$20.85	$22.66	$20.65	$22.58	$22.58	499,093
2021-08-04	$20.10	$21.56	$20.10	$20.77	$20.77	506,078
2021-08-03	$21.25	$21.57	$19.70	$20.38	$20.38	330,626
2021-08-02	$20.42	$21.50	$20.07	$21.11	$21.11	476,018
2021-07-30	$20.65	$21.23	$20.60	$20.68	$20.68	448,498
2021-07-29	$21.97	$22.26	$20.87	$21.03	$21.03	320,548
2021-07-28	$21.50	$22.51	$21.16	$22.08	$22.08	476,726
2021-07-27	$21.03	$21.35	$19.77	$21.25	$21.25	928,841
2021-07-26	$21.87	$21.87	$20.62	$21.26	$21.26	491,633
2021-07-23	$20.54	$21.26	$20.08	$21.15	$21.15	783,071
2021-07-22	$21.45	$21.49	$19.23	$20.21	$20.21	983,973
2021-07-21	$17.93	$18.75	$17.65	$18.70	$18.70	233,637
2021-07-20	$17.40	$18.21	$16.88	$17.92	$17.92	271,209
2021-07-19	$16.72	$17.59	$16.45	$17.40	$17.40	280,051
2021-07-16	$17.63	$17.73	$16.95	$17.06	$17.06	277,813
2021-07-15	$17.10	$17.55	$16.77	$17.36	$17.36	306,067
2021-07-14	$18.04	$18.05	$17.13	$17.23	$17.23	217,487
2021-07-13	$18.21	$18.31	$17.72	$17.96	$17.96	268,493
2021-07-12	$18.38	$18.47	$17.45	$18.27	$18.27	283,210
2021-07-09	$18.00	$18.34	$17.70	$18.32	$18.32	222,630
2021-07-08	$17.62	$18.16	$17.10	$17.83	$17.83	445,921
2021-07-07	$19.25	$19.27	$17.95	$18.06	$18.06	306,136
2021-07-06	$19.00	$19.72	$18.94	$19.28	$19.28	294,967
2021-07-02	$20.26	$20.63	$18.92	$18.92	$18.92	352,129
2021-07-01	$19.73	$20.59	$19.60	$20.19	$20.19	395,364
2021-06-30	$20.57	$20.57	$19.61	$19.71	$19.71	467,402
2021-06-29	$21.18	$21.43	$20.42	$20.62	$20.62	282,256
2021-06-28	$20.85	$21.45	$20.29	$21.11	$21.11	389,266
2021-06-25	$21.00	$21.24	$20.51	$20.81	$20.81	420,578
2021-06-24	$21.81	$22.00	$20.72	$20.98	$20.98	455,522
2021-06-23	$21.65	$22.10	$21.17	$21.66	$21.66	547,654
2021-06-22	$20.70	$21.65	$20.40	$21.53	$21.53	449,078
2021-06-21	$22.82	$22.82	$20.19	$20.53	$20.53	808,074
2021-06-18	$22.37	$23.41	$22.24	$22.93	$22.93	1,261,316
2021-06-17	$21.61	$23.30	$21.61	$22.75	$22.75	624,952
2021-06-16	$21.19	$21.95	$20.69	$21.95	$21.95	645,967
2021-06-15	$21.94	$22.00	$21.00	$21.34	$21.34	338,710
2021-06-14	$21.70	$22.48	$21.38	$21.90	$21.90	397,616
2021-06-11	$21.10	$21.75	$20.86	$21.67	$21.67	463,263
2021-06-10	$20.79	$21.08	$20.31	$20.86	$20.86	318,712
2021-06-09	$21.60	$21.64	$20.61	$20.81	$20.81	473,845
2021-06-08	$20.56	$21.44	$20.36	$21.10	$21.10	601,664
2021-06-07	$18.25	$20.46	$18.06	$20.23	$20.23	684,912
2021-06-04	$18.52	$18.88	$17.90	$18.00	$18.00	463,422
2021-06-03	$19.14	$19.34	$18.04	$18.13	$18.13	498,194
2021-06-02	$18.72	$19.58	$18.38	$19.51	$19.51	393,152
2021-06-01	$19.29	$19.60	$18.21	$18.72	$18.72	522,913
2021-05-28	$19.67	$20.23	$18.98	$19.17	$19.17	493,836
2021-05-27	$19.21	$19.35	$18.24	$19.24	$19.24	771,340
2021-05-26	$18.32	$19.41	$18.32	$19.21	$19.21	341,816
2021-05-25	$18.69	$19.25	$18.10	$18.15	$18.15	442,645
2021-05-24	$18.15	$18.71	$17.82	$18.50	$18.50	378,022
2021-05-21	$18.59	$18.75	$17.90	$17.94	$17.94	267,029
2021-05-20	$18.48	$19.00	$18.05	$18.30	$18.30	444,915
2021-05-19	$18.02	$18.92	$17.83	$18.38	$18.38	503,529
2021-05-18	$17.33	$19.41	$17.08	$18.59	$18.59	730,323
2021-05-17	$18.01	$18.23	$16.57	$17.09	$17.09	642,239
2021-05-14	$17.84	$18.53	$17.63	$18.33	$18.33	367,299
2021-05-13	$18.15	$18.81	$16.74	$17.39	$17.39	752,531
2021-05-12	$18.57	$18.95	$17.40	$17.69	$17.69	729,179
2021-05-11	$17.80	$19.56	$17.00	$19.19	$19.19	721,945
2021-05-10	$19.90	$20.00	$18.75	$18.88	$18.88	682,449
2021-05-07	$19.86	$20.92	$19.57	$19.96	$19.96	691,531
2021-05-06	$19.40	$19.52	$18.72	$19.24	$19.24	892,380
2021-05-05	$20.64	$21.48	$19.36	$19.58	$19.58	1,266,940
2021-05-04	$21.95	$22.01	$20.00	$20.02	$20.02	1,009,055
2021-05-03	$24.23	$24.24	$22.00	$22.30	$22.30	699,684
2021-04-30	$23.79	$25.19	$23.70	$24.12	$24.12	495,698
2021-04-29	$26.16	$26.16	$23.77	$24.15	$24.15	591,901
2021-04-28	$25.50	$26.42	$25.02	$26.05	$26.05	374,806
2021-04-27	$27.24	$27.87	$25.43	$25.73	$25.73	521,962
2021-04-26	$26.54	$27.13	$25.34	$26.93	$26.93	423,645
2021-04-23	$26.13	$26.86	$25.70	$26.34	$26.34	475,374
2021-04-22	$26.37	$28.10	$26.00	$26.21	$26.21	716,427
2021-04-21	$23.91	$26.24	$23.54	$26.10	$26.10	448,300
2021-04-20	$25.15	$26.17	$23.52	$24.25	$24.25	732,952
2021-04-19	$27.02	$27.88	$24.90	$25.20	$25.20	803,560
2021-04-16	$27.50	$28.50	$26.97	$27.51	$27.51	972,337
2021-04-15	$27.09	$27.60	$25.83	$27.43	$27.43	855,845
2021-04-14	$25.30	$28.03	$25.30	$27.01	$27.01	1,220,445
2021-04-13	$24.70	$25.95	$24.26	$25.20	$25.20	491,786
2021-04-12	$24.17	$24.65	$23.27	$24.47	$24.47	437,585
2021-04-09	$24.84	$24.84	$23.38	$24.43	$24.43	498,957
2021-04-08	$24.08	$25.74	$23.72	$25.32	$25.32	713,605
2021-04-07	$25.05	$25.05	$23.26	$23.50	$23.50	492,095
2021-04-06	$24.08	$25.11	$23.75	$25.01	$25.01	560,620
2021-04-05	$25.23	$25.45	$23.31	$23.96	$23.96	443,279
2021-04-01	$24.69	$25.56	$24.09	$24.53	$24.53	601,918
2021-03-31	$23.19	$24.10	$23.00	$23.98	$23.98	693,272
2021-03-30	$21.34	$22.86	$20.29	$22.73	$22.73	1,001,589
2021-03-29	$23.33	$23.61	$21.15	$21.49	$21.49	815,488
2021-03-26	$23.95	$24.81	$22.41	$23.49	$23.49	525,640
2021-03-25	$22.82	$24.51	$22.47	$23.72	$23.72	734,730
2021-03-24	$27.33	$27.84	$23.05	$23.58	$23.58	1,007,002
2021-03-23	$27.60	$28.38	$26.91	$27.05	$27.05	712,173
2021-03-22	$27.35	$28.03	$27.05	$27.61	$27.61	645,197
2021-03-19	$27.33	$28.12	$26.35	$26.63	$26.63	1,281,926
2021-03-18	$29.91	$29.91	$26.80	$26.85	$26.85	990,079
2021-03-17	$29.03	$30.57	$28.20	$30.15	$30.15	774,179
2021-03-16	$32.00	$32.43	$29.77	$29.89	$29.89	797,102
2021-03-15	$31.90	$32.95	$30.88	$32.03	$32.03	765,432
2021-03-12	$30.50	$33.23	$30.50	$32.33	$32.33	1,086,076
2021-03-11	$32.27	$34.88	$31.60	$33.84	$33.84	968,289
2021-03-10	$31.73	$33.65	$30.29	$31.10	$31.10	1,450,966
2021-03-09	$30.08	$38.00	$29.80	$30.40	$30.40	3,543,448
2021-03-08	$33.50	$35.34	$28.53	$28.92	$28.92	1,216,169
2021-03-05	$36.99	$39.18	$30.48	$33.21	$33.21	1,669,983
2021-03-04	$35.44	$37.42	$31.22	$34.55	$34.55	2,113,873
2021-03-03	$38.87	$40.22	$35.43	$36.50	$36.50	1,383,175
2021-03-02	$38.42	$39.78	$37.52	$38.58	$38.58	826,857
2021-03-01	$37.77	$38.99	$35.88	$38.49	$38.49	1,054,649
2021-02-26	$34.89	$37.80	$33.95	$36.05	$36.05	1,010,717
2021-02-25	$37.26	$38.40	$34.50	$35.49	$35.49	928,617
2021-02-24	$37.52	$38.48	$35.41	$37.74	$37.74	745,001
2021-02-23	$34.00	$37.25	$32.23	$37.01	$37.01	1,093,136
2021-02-22	$39.74	$41.59	$36.28	$36.66	$36.66	689,140
2021-02-19	$41.25	$42.49	$39.40	$40.07	$40.07	539,770
2021-02-18	$39.89	$40.43	$38.02	$39.50	$39.50	781,998
2021-02-17	$43.05	$43.23	$40.10	$41.09	$41.09	680,205
2021-02-16	$47.04	$47.53	$42.03	$43.65	$43.65	740,294
2021-02-12	$46.45	$47.73	$44.32	$47.00	$47.00	609,121
2021-02-11	$48.59	$49.32	$45.60	$47.35	$47.35	599,062
2021-02-10	$49.56	$50.34	$46.50	$47.70	$47.70	778,945
2021-02-09	$47.10	$49.51	$45.60	$48.83	$48.83	782,819
2021-02-08	$45.60	$48.10	$44.62	$47.08	$47.08	782,919
2021-02-05	$42.63	$44.18	$41.70	$44.16	$44.16	496,907
2021-02-04	$42.50	$46.50	$41.58	$42.28	$42.28	1,113,908
2021-02-03	$40.84	$42.50	$40.00	$41.98	$41.98	592,623
2021-02-02	$41.94	$42.00	$38.97	$39.82	$39.82	520,998
2021-02-01	$39.65	$41.35	$38.25	$40.84	$40.84	729,338
2021-01-29	$40.85	$42.24	$38.87	$39.27	$39.27	696,093
2021-01-28	$39.79	$43.00	$39.56	$40.42	$40.42	908,678
2021-01-27	$38.60	$43.24	$37.00	$39.36	$39.36	706,831
2021-01-26	$41.86	$42.02	$38.09	$40.71	$40.71	932,685
2021-01-25	$42.46	$45.00	$40.11	$41.63	$41.63	867,127
2021-01-22	$38.00	$41.88	$37.12	$41.65	$41.65	649,917
2021-01-21	$40.21	$40.60	$38.23	$39.48	$39.48	471,775
2021-01-20	$40.66	$43.47	$39.65	$40.21	$40.21	868,362
2021-01-19	$39.82	$41.42	$38.70	$40.32	$40.32	775,363
2021-01-15	$40.92	$42.23	$38.02	$38.69	$38.69	695,567
2021-01-14	$37.98	$42.12	$37.92	$40.73	$40.73	1,177,000
2021-01-13	$36.46	$38.09	$35.88	$37.82	$37.82	622,622
2021-01-12	$36.33	$37.72	$34.20	$36.83	$36.83	1,387,681
2021-01-11	$35.39	$38.34	$35.31	$36.54	$36.54	1,515,528
2021-01-08	$33.01	$38.84	$32.21	$38.45	$38.45	2,476,904
2021-01-07	$27.51	$32.00	$27.45	$31.93	$31.93	1,836,009
2021-01-06	$26.19	$28.19	$25.65	$26.85	$26.85	641,605
2021-01-05	$26.30	$27.66	$25.86	$26.58	$26.58	541,778
2021-01-04	$28.65	$28.72	$26.10	$26.49	$26.49	760,219
2020-12-31	$29.14	$29.58	$28.18	$28.45	$28.45	433,677
2020-12-30	$28.24	$29.60	$27.71	$29.11	$29.11	388,565
2020-12-29	$29.66	$29.81	$27.10	$28.03	$28.03	829,537
2020-12-28	$31.87	$34.04	$29.10	$29.47	$29.47	1,777,106
2020-12-24	$29.32	$30.94	$28.54	$30.69	$30.69	605,399
2020-12-23	$31.30	$33.33	$29.16	$29.35	$29.35	1,503,797
2020-12-22	$28.56	$31.27	$28.20	$30.29	$30.29	1,752,950
2020-12-21	$25.35	$27.92	$24.66	$27.63	$27.63	1,182,756
2020-12-18	$26.66	$26.94	$25.04	$25.50	$25.50	1,053,739
2020-12-17	$26.00	$27.46	$25.21	$26.56	$26.56	886,950
2020-12-16	$26.15	$27.26	$25.58	$25.61	$25.61	742,511
2020-12-15	$28.98	$29.39	$25.49	$26.06	$26.06	1,197,660
2020-12-14	$31.85	$32.12	$27.80	$28.20	$28.20	1,356,641
2020-12-11	$29.22	$31.38	$28.75	$30.98	$30.98	1,174,281
2020-12-10	$27.49	$30.07	$27.03	$29.29	$29.29	1,511,028
2020-12-09	$29.28	$31.19	$27.66	$28.29	$28.29	2,268,996
2020-12-08	$30.12	$31.37	$27.65	$28.72	$28.72	1,661,975
2020-12-07	$26.90	$32.46	$25.32	$30.01	$30.01	2,958,726
2020-12-04	$24.03	$27.30	$24.00	$27.15	$27.15	1,849,926
2020-12-03	$21.12	$25.43	$20.57	$23.78	$23.78	4,448,100
2020-12-02	$24.36	$25.25	$22.32	$24.31	$24.31	2,254,901
2020-12-01	$27.60	$30.31	$23.71	$25.28	$25.28	3,886,009
2020-11-30	$23.04	$35.79	$22.50	$26.61	$26.61	14,617,422
2020-11-27	$21.27	$21.44	$19.66	$21.30	$21.30	797,635
2020-11-25	$17.35	$21.10	$16.96	$20.86	$20.86	2,090,893
2020-11-24	$16.47	$17.96	$15.52	$17.38	$17.38	943,521
2020-11-23	$17.09	$17.34	$15.55	$16.52	$16.52	1,260,694
2020-11-20	$17.01	$17.85	$15.65	$17.42	$17.42	1,831,687
2020-11-19	$14.49	$16.36	$14.41	$16.32	$16.32	1,602,519
2020-11-18	$12.25	$14.52	$12.25	$14.13	$14.13	1,458,038
2020-11-17	$12.80	$12.95	$11.97	$12.34	$12.34	736,066
2020-11-16	$12.49	$13.34	$11.92	$12.77	$12.77	1,012,621
2020-11-13	$11.99	$12.21	$11.45	$12.12	$12.12	783,819
2020-11-12	$11.35	$12.27	$11.07	$11.49	$11.49	920,846
2020-11-11	$10.58	$11.45	$10.15	$11.37	$11.37	899,474
2020-11-10	$10.63	$10.72	$9.67	$10.55	$10.55	1,033,598
2020-11-09	$10.22	$10.44	$9.36	$9.57	$9.57	759,228
2020-11-06	$10.62	$10.64	$9.85	$9.91	$9.91	777,642
2020-11-05	$10.63	$10.99	$10.35	$10.61	$10.61	450,850
2020-11-04	$10.00	$10.65	$9.96	$10.53	$10.53	539,676
2020-11-03	$9.08	$9.87	$8.93	$9.72	$9.72	511,937
2020-11-02	$9.45	$9.85	$8.88	$8.98	$8.98	379,789
2020-10-30	$10.11	$10.31	$9.16	$9.38	$9.38	530,782
2020-10-29	$9.47	$10.65	$9.47	$10.26	$10.26	646,854
2020-10-28	$9.67	$9.90	$8.95	$9.46	$9.46	466,871
2020-10-27	$9.67	$10.14	$9.60	$9.98	$9.98	442,714
2020-10-26	$9.26	$9.81	$9.26	$9.67	$9.67	334,391
2020-10-23	$9.13	$9.72	$8.93	$9.71	$9.71	386,785
2020-10-22	$8.75	$9.16	$8.55	$9.11	$9.11	445,042
2020-10-21	$8.75	$9.19	$8.51	$8.72	$8.72	403,966
2020-10-20	$9.66	$9.72	$8.75	$8.77	$8.77	490,404
2020-10-19	$9.81	$10.04	$9.59	$9.63	$9.63	308,999
2020-10-16	$9.97	$10.28	$9.41	$9.74	$9.74	475,576
2020-10-15	$9.94	$10.12	$9.72	$9.99	$9.99	473,406
2020-10-14	$10.45	$10.96	$10.01	$10.24	$10.24	653,177
2020-10-13	$10.40	$10.59	$9.63	$10.14	$10.14	629,172
2020-10-12	$11.32	$11.49	$10.37	$10.47	$10.47	663,796
2020-10-09	$11.52	$11.60	$10.50	$11.09	$11.09	725,194
2020-10-08	$10.50	$11.64	$10.49	$11.10	$11.10	1,152,331
2020-10-07	$9.25	$10.49	$9.20	$10.31	$10.31	743,308
2020-10-06	$9.52	$10.00	$9.05	$9.11	$9.11	619,563
2020-10-05	$8.98	$9.49	$8.91	$9.44	$9.44	404,124
2020-10-02	$8.75	$9.22	$8.50	$8.85	$8.85	282,043
2020-10-01	$9.23	$9.32	$8.90	$9.05	$9.05	450,008
2020-09-30	$9.42	$9.62	$8.98	$9.16	$9.16	530,220
2020-09-29	$8.98	$9.38	$8.75	$9.37	$9.37	469,935
2020-09-28	$8.55	$9.05	$8.37	$9.02	$9.02	412,923
2020-09-25	$8.12	$8.48	$8.03	$8.41	$8.41	227,975
2020-09-24	$8.41	$8.43	$7.88	$8.06	$8.06	558,328
2020-09-23	$8.79	$9.31	$8.51	$8.53	$8.53	625,820
2020-09-22	$9.10	$9.22	$8.47	$8.95	$8.95	640,616
2020-09-21	$9.31	$9.87	$8.55	$8.79	$8.79	1,067,461
2020-09-18	$8.92	$10.43	$8.80	$9.62	$9.62	3,738,037
2020-09-17	$7.75	$8.51	$7.38	$8.33	$8.33	715,284
2020-09-16	$7.94	$8.07	$7.63	$7.71	$7.71	519,713
2020-09-15	$7.29	$7.83	$7.29	$7.80	$7.80	617,907
2020-09-14	$6.88	$7.37	$6.63	$7.28	$7.28	582,123
2020-09-11	$7.38	$7.42	$6.85	$6.85	$6.85	651,491
2020-09-10	$7.88	$7.89	$7.17	$7.30	$7.30	666,417
2020-09-09	$7.43	$7.88	$7.19	$7.79	$7.79	606,694
2020-09-08	$7.31	$7.62	$7.13	$7.24	$7.24	597,486
2020-09-04	$8.09	$8.30	$6.83	$7.66	$7.66	927,433
2020-09-03	$9.16	$9.16	$8.12	$8.20	$8.20	763,154
2020-09-02	$9.10	$9.44	$8.42	$9.29	$9.29	901,147
2020-09-01	$8.25	$9.17	$8.16	$9.10	$9.10	825,245
2020-08-31	$8.56	$8.67	$8.04	$8.27	$8.27	1,054,873
2020-08-28	$8.83	$8.99	$8.52	$8.64	$8.64	480,588
2020-08-27	$9.30	$9.48	$8.50	$8.83	$8.83	748,990
2020-08-26	$9.23	$9.58	$9.22	$9.28	$9.28	338,015
2020-08-25	$9.20	$9.50	$8.85	$9.28	$9.28	679,222
2020-08-24	$9.82	$10.12	$9.01	$9.17	$9.17	884,685
2020-08-21	$10.69	$10.75	$9.66	$9.96	$9.96	1,070,796
2020-08-20	$10.84	$11.06	$10.66	$10.78	$10.78	403,280
2020-08-19	$11.00	$11.25	$10.82	$10.91	$10.91	355,562
2020-08-18	$11.28	$11.46	$10.76	$11.09	$11.09	332,542
2020-08-17	$10.66	$11.18	$10.66	$11.17	$11.17	509,786
2020-08-14	$10.60	$10.83	$10.42	$10.80	$10.80	385,948
2020-08-13	$10.39	$11.24	$10.35	$10.53	$10.53	659,334
2020-08-12	$12.16	$12.29	$10.30	$10.35	$10.35	1,254,734
2020-08-11	$12.50	$13.18	$11.81	$12.06	$12.06	1,035,988
2020-08-10	$13.12	$13.42	$12.26	$12.95	$12.95	1,113,313
2020-08-07	$12.81	$13.16	$12.34	$12.98	$12.98	723,084
2020-08-06	$12.52	$13.23	$12.33	$12.77	$12.77	602,681
2020-08-05	$12.60	$12.93	$12.23	$12.61	$12.61	634,719
2020-08-04	$12.36	$12.65	$11.97	$12.49	$12.49	643,801
2020-08-03	$11.32	$12.47	$11.32	$12.47	$12.47	1,026,547
2020-07-31	$11.90	$11.91	$10.96	$11.32	$11.32	822,954
2020-07-30	$11.42	$11.59	$10.85	$11.46	$11.46	684,384
2020-07-29	$11.66	$11.66	$11.09	$11.51	$11.51	541,867
2020-07-28	$11.27	$12.11	$11.09	$11.46	$11.46	984,673
2020-07-27	$11.01	$11.40	$10.57	$11.26	$11.26	971,074
2020-07-24	$11.04	$11.17	$10.55	$10.83	$10.83	468,768
2020-07-23	$11.65	$11.97	$11.12	$11.25	$11.25	494,285
2020-07-22	$12.24	$12.40	$11.73	$11.80	$11.80	413,307
2020-07-21	$12.82	$12.88	$11.84	$12.16	$12.16	735,184
2020-07-20	$11.99	$12.75	$11.91	$12.66	$12.66	881,841
2020-07-17	$11.12	$12.48	$11.12	$11.99	$11.99	1,224,133
2020-07-16	$11.33	$11.38	$10.85	$11.29	$11.29	603,218
2020-07-15	$11.34	$11.83	$11.09	$11.39	$11.39	828,042
2020-07-14	$11.62	$12.05	$10.54	$11.42	$11.42	1,318,414
2020-07-13	$13.58	$14.31	$11.65	$11.69	$11.69	1,800,855
2020-07-10	$14.33	$14.47	$13.21	$13.75	$13.75	2,170,058
2020-07-09	$13.32	$15.94	$13.20	$15.23	$15.23	6,929,339
2020-07-08	$12.24	$12.30	$11.20	$12.15	$12.15	1,699,508
2020-07-07	$13.14	$13.24	$11.73	$12.38	$12.38	1,850,699
2020-07-06	$14.80	$14.97	$13.02	$13.11	$13.11	2,321,719
2020-07-02	$16.60	$16.94	$15.05	$15.63	$15.63	1,082,262
2020-07-01	$15.00	$16.68	$14.93	$16.44	$16.44	1,205,752
2020-06-30	$17.03	$17.07	$14.51	$14.86	$14.86	2,161,401
2020-06-29	$17.20	$17.89	$16.07	$16.93	$16.93	833,627
2020-06-26	$18.27	$18.68	$16.65	$17.15	$17.15	4,778,884
2020-06-25	$16.90	$18.55	$16.09	$18.55	$18.55	1,440,859
2020-06-24	$17.48	$18.41	$14.25	$16.73	$16.73	3,069,950
2020-06-23	$18.60	$19.67	$17.21	$17.41	$17.41	1,802,365
2020-06-22	$16.83	$19.18	$16.13	$18.42	$18.42	1,935,684
2020-06-19	$17.08	$18.30	$16.62	$16.89	$16.89	3,007,285
2020-06-18	$14.00	$16.97	$13.85	$16.89	$16.89	2,063,613
2020-06-17	$14.81	$14.98	$13.61	$13.81	$13.81	824,231
2020-06-16	$14.13	$15.20	$14.01	$14.25	$14.25	1,067,085
2020-06-15	$12.01	$13.74	$11.90	$13.48	$13.48	1,155,962
2020-06-12	$12.25	$12.95	$12.13	$12.57	$12.57	483,253
2020-06-11	$11.89	$12.99	$11.25	$11.97	$11.97	942,978
2020-06-10	$13.79	$14.18	$13.01	$13.12	$13.12	821,577
2020-06-09	$12.50	$13.94	$12.10	$13.64	$13.64	1,193,517
2020-06-08	$11.20	$12.73	$11.20	$12.61	$12.61	1,003,801
2020-06-05	$13.70	$13.97	$10.29	$11.16	$11.16	2,510,024
2020-06-04	$11.82	$14.54	$11.71	$13.29	$13.29	2,854,131
2020-06-03	$9.90	$12.20	$9.40	$12.02	$12.02	1,724,197
2020-06-02	$8.93	$10.03	$8.92	$9.70	$9.70	1,355,364
2020-06-01	$8.49	$8.91	$8.34	$8.82	$8.82	881,174
2020-05-29	$8.00	$8.60	$7.54	$8.49	$8.49	623,621
2020-05-28	$8.25	$8.65	$8.01	$8.04	$8.04	729,430
2020-05-27	$8.15	$8.46	$7.96	$8.32	$8.32	591,052
2020-05-26	$8.27	$8.49	$7.91	$8.10	$8.10	539,190
2020-05-22	$8.26	$8.76	$7.86	$8.03	$8.03	750,106
2020-05-21	$7.60	$8.51	$7.58	$8.24	$8.24	1,115,231
2020-05-20	$7.23	$7.62	$7.23	$7.61	$7.61	633,404
2020-05-19	$7.01	$7.66	$6.93	$7.14	$7.14	738,068
2020-05-18	$7.10	$7.57	$6.93	$6.99	$6.99	738,343
2020-05-15	$6.92	$7.10	$6.70	$6.92	$6.92	382,862
2020-05-14	$6.75	$7.05	$6.35	$7.01	$7.01	631,553
2020-05-13	$7.20	$7.55	$6.43	$6.78	$6.78	823,785
2020-05-12	$6.99	$7.49	$6.35	$7.14	$7.14	1,513,252
2020-05-11	$5.89	$6.80	$5.69	$6.56	$6.56	866,769
2020-05-08	$6.56	$6.67	$5.36	$5.93	$5.93	1,554,270
2020-05-07	$6.49	$6.97	$6.05	$6.40	$6.40	772,378
2020-05-06	$6.58	$7.35	$6.32	$6.52	$6.52	936,728
2020-05-05	$6.40	$6.90	$5.77	$6.63	$6.63	1,424,195
2020-05-04	$4.93	$6.48	$4.86	$6.45	$6.45	2,858,410
2020-05-01	$5.16	$5.17	$4.73	$4.98	$4.98	626,335
2020-04-30	$4.74	$5.34	$4.68	$5.14	$5.14	863,328
2020-04-29	$4.09	$4.88	$4.09	$4.73	$4.73	1,020,654
2020-04-28	$4.00	$4.12	$3.82	$4.03	$4.03	276,048
2020-04-27	$4.07	$4.08	$3.88	$4.00	$4.00	285,183
2020-04-24	$3.95	$4.05	$3.83	$4.01	$4.01	161,144
2020-04-23	$4.08	$4.08	$3.80	$3.98	$3.98	337,322
2020-04-22	$3.92	$4.07	$3.90	$4.02	$4.02	261,033
2020-04-21	$3.80	$3.90	$3.60	$3.82	$3.82	228,525
2020-04-20	$3.64	$4.15	$3.64	$3.86	$3.86	588,805
2020-04-17	$3.85	$3.88	$3.35	$3.74	$3.74	687,323
2020-04-16	$3.40	$3.77	$3.22	$3.74	$3.74	721,376
2020-04-15	$3.12	$3.50	$2.97	$3.33	$3.33	952,812
2020-04-14	$3.19	$3.38	$3.07	$3.11	$3.11	795,382
2020-04-13	$2.97	$3.38	$2.95	$3.19	$3.19	948,392
2020-04-09	$2.98	$3.11	$2.80	$2.96	$2.96	406,146
2020-04-08	$2.94	$3.05	$2.84	$2.89	$2.89	354,023
2020-04-07	$2.89	$3.10	$2.75	$2.91	$2.91	385,414
2020-04-06	$2.35	$3.17	$2.30	$2.78	$2.78	1,654,413
2020-04-03	$2.03	$2.26	$2.01	$2.23	$2.23	136,908
2020-04-02	$2.07	$2.20	$2.00	$2.05	$2.05	113,166
2020-04-01	$2.25	$2.29	$2.07	$2.12	$2.12	104,943
2020-03-31	$2.42	$2.50	$2.26	$2.33	$2.33	116,159
2020-03-30	$2.35	$2.47	$2.24	$2.42	$2.42	174,389
2020-03-27	$2.32	$2.44	$2.25	$2.29	$2.29	171,161
2020-03-26	$2.20	$2.45	$2.18	$2.43	$2.43	307,533
2020-03-25	$1.98	$2.30	$1.93	$2.16	$2.16	203,518
2020-03-24	$2.13	$2.17	$1.96	$1.98	$1.98	224,825
2020-03-23	$2.00	$2.11	$1.86	$2.10	$2.10	244,718
2020-03-20	$1.99	$2.18	$1.87	$2.00	$2.00	240,263
2020-03-19	$1.85	$2.00	$1.69	$1.94	$1.94	236,843
2020-03-18	$1.62	$1.83	$1.55	$1.81	$1.81	304,297
2020-03-17	$1.52	$1.99	$1.50	$1.75	$1.75	386,332
2020-03-16	$1.80	$1.87	$1.22	$1.52	$1.52	625,871
2020-03-13	$2.01	$2.20	$1.84	$1.89	$1.89	401,650
2020-03-12	$1.99	$2.14	$1.80	$2.02	$2.02	328,564
2020-03-11	$2.56	$2.70	$2.10	$2.14	$2.14	475,854
2020-03-10	$2.75	$2.75	$2.35	$2.44	$2.44	433,364
2020-03-09	$2.46	$2.68	$2.40	$2.40	$2.40	329,761
2020-03-06	$2.99	$3.04	$2.71	$2.75	$2.75	459,918
2020-03-05	$3.08	$3.21	$2.92	$3.04	$3.04	529,618
2020-03-04	$3.10	$3.60	$3.10	$3.37	$3.37	1,410,098
2020-03-03	$2.95	$3.10	$2.89	$2.99	$2.99	348,765
2020-03-02	$2.77	$2.97	$2.77	$2.90	$2.90	341,991
2020-02-28	$2.61	$2.71	$2.42	$2.68	$2.68	574,756
2020-02-27	$2.90	$2.90	$2.67	$2.71	$2.71	375,366
2020-02-26	$2.94	$3.13	$2.90	$2.98	$2.98	242,831
2020-02-25	$3.20	$3.30	$2.88	$2.94	$2.94	558,374
2020-02-24	$3.21	$3.33	$3.01	$3.21	$3.21	474,536
2020-02-21	$3.33	$3.36	$3.05	$3.30	$3.30	457,834
2020-02-20	$3.06	$3.30	$2.95	$3.30	$3.30	516,486
2020-02-19	$3.00	$3.08	$2.90	$3.03	$3.03	237,600
2020-02-18	$3.18	$3.25	$2.75	$2.93	$2.93	683,505
2020-02-14	$2.92	$3.14	$2.89	$3.10	$3.10	1,144,489
2020-02-13	$2.59	$2.89	$2.58	$2.86	$2.86	560,471
2020-02-12	$2.48	$2.64	$2.46	$2.58	$2.58	287,177
2020-02-11	$2.50	$2.50	$2.36	$2.44	$2.44	267,912
2020-02-10	$2.46	$2.52	$2.45	$2.49	$2.49	152,213
2020-02-07	$2.43	$2.48	$2.39	$2.43	$2.43	184,079
2020-02-06	$2.37	$2.50	$2.34	$2.41	$2.41	313,302
2020-02-05	$2.35	$2.42	$2.28	$2.33	$2.33	247,275
2020-02-04	$2.22	$2.34	$2.15	$2.33	$2.33	361,883
2020-02-03	$2.25	$2.26	$2.12	$2.17	$2.17	284,757
2020-01-31	$2.25	$2.26	$2.11	$2.24	$2.24	352,902
2020-01-30	$2.14	$2.24	$2.10	$2.21	$2.21	406,309
2020-01-29	$2.36	$2.40	$2.14	$2.16	$2.16	701,902
2020-01-28	$2.25	$2.35	$2.15	$2.35	$2.35	447,498
2020-01-27	$2.24	$2.26	$2.13	$2.17	$2.17	314,620
2020-01-24	$2.35	$2.35	$2.18	$2.24	$2.24	579,065
2020-01-23	$2.44	$2.44	$2.20	$2.33	$2.33	421,462
2020-01-22	$2.47	$2.51	$2.38	$2.40	$2.40	271,602
2020-01-21	$2.50	$2.50	$2.37	$2.47	$2.47	288,462
2020-01-17	$2.66	$2.66	$2.45	$2.49	$2.49	487,451
2020-01-16	$2.45	$2.54	$2.42	$2.49	$2.49	281,568
2020-01-15	$2.37	$2.49	$2.37	$2.40	$2.40	162,286
2020-01-14	$2.44	$2.46	$2.35	$2.40	$2.40	297,526
2020-01-13	$2.49	$2.50	$2.37	$2.40	$2.40	328,502
2020-01-10	$2.59	$2.63	$2.46	$2.49	$2.49	333,736
2020-01-09	$2.70	$2.70	$2.53	$2.59	$2.59	309,285
2020-01-08	$2.66	$2.75	$2.63	$2.67	$2.67	314,998
2020-01-07	$2.70	$2.70	$2.61	$2.64	$2.64	137,638
2020-01-06	$2.56	$2.71	$2.46	$2.69	$2.69	500,810
2020-01-03	$2.50	$2.56	$2.44	$2.56	$2.56	188,142
2020-01-02	$2.53	$2.57	$2.38	$2.53	$2.53	358,752
2019-12-31	$2.37	$2.56	$2.32	$2.49	$2.49	838,196
2019-12-30	$2.57	$2.57	$2.36	$2.37	$2.37	1,021,915
2019-12-27	$2.59	$2.63	$2.31	$2.55	$2.55	714,041
2019-12-26	$2.64	$2.68	$2.51	$2.52	$2.52	399,986
2019-12-24	$2.57	$2.67	$2.57	$2.64	$2.64	157,225
2019-12-23	$2.57	$2.67	$2.55	$2.60	$2.60	433,612
2019-12-20	$2.66	$2.68	$2.57	$2.61	$2.61	431,603
2019-12-19	$2.68	$2.74	$2.62	$2.68	$2.68	227,536
2019-12-18	$2.64	$2.74	$2.56	$2.62	$2.62	394,138
2019-12-17	$2.63	$2.70	$2.55	$2.61	$2.61	358,394
2019-12-16	$2.72	$2.79	$2.56	$2.66	$2.66	410,308
2019-12-13	$2.78	$2.87	$2.71	$2.72	$2.72	219,493
2019-12-12	$2.77	$2.85	$2.71	$2.82	$2.82	310,929
2019-12-11	$2.87	$2.98	$2.75	$2.78	$2.78	427,210
2019-12-10	$2.99	$3.05	$2.88	$2.90	$2.90	276,422
2019-12-09	$2.99	$3.03	$2.95	$3.00	$3.00	293,873
2019-12-06	$2.90	$3.04	$2.88	$2.96	$2.96	291,909
2019-12-05	$2.88	$3.03	$2.83	$2.88	$2.88	296,892
2019-12-04	$2.88	$2.98	$2.80	$2.84	$2.84	157,281
2019-12-03	$2.83	$2.98	$2.79	$2.85	$2.85	218,681
2019-12-02	$3.05	$3.05	$2.76	$2.91	$2.91	503,741
2019-11-29	$3.07	$3.19	$3.00	$3.02	$3.02	112,282
2019-11-27	$3.13	$3.18	$3.00	$3.09	$3.09	253,033
2019-11-26	$3.25	$3.48	$3.08	$3.13	$3.13	833,009
2019-11-25	$3.10	$3.23	$3.05	$3.20	$3.20	323,646
2019-11-22	$2.95	$3.09	$2.92	$3.08	$3.08	174,542
2019-11-21	$3.17	$3.23	$2.90	$2.93	$2.93	357,544
2019-11-20	$3.13	$3.25	$3.07	$3.07	$3.07	377,737
2019-11-19	$3.11	$3.18	$2.94	$3.11	$3.11	427,432
2019-11-18	$2.87	$3.30	$2.85	$3.11	$3.11	1,610,223
2019-11-15	$2.78	$2.84	$2.65	$2.84	$2.84	567,504
2019-11-14	$2.70	$2.70	$2.62	$2.62	$2.62	150,514
2019-11-13	$2.71	$2.75	$2.67	$2.69	$2.69	186,894
2019-11-12	$2.61	$2.77	$2.59	$2.71	$2.71	266,637
2019-11-11	$2.62	$2.68	$2.56	$2.60	$2.60	135,356
2019-11-08	$2.56	$2.72	$2.52	$2.67	$2.67	239,027
2019-11-07	$2.48	$2.88	$2.44	$2.66	$2.66	709,771
2019-11-06	$2.67	$2.75	$2.53	$2.70	$2.70	301,449
2019-11-05	$2.76	$2.80	$2.66	$2.66	$2.66	196,467
2019-11-04	$2.75	$2.87	$2.74	$2.76	$2.76	372,902
2019-11-01	$2.61	$2.80	$2.60	$2.71	$2.71	360,946
2019-10-31	$2.77	$2.77	$2.43	$2.60	$2.60	1,279,297
2019-10-30	$2.86	$2.90	$2.62	$2.72	$2.72	533,503
2019-10-29	$2.90	$2.96	$2.81	$2.81	$2.81	362,446
2019-10-28	$2.97	$2.98	$2.87	$2.87	$2.87	404,232
2019-10-25	$2.89	$3.00	$2.86	$2.95	$2.95	379,920
2019-10-24	$3.04	$3.06	$2.87	$2.89	$2.89	250,446
2019-10-23	$2.89	$3.04	$2.83	$3.00	$3.00	502,227
2019-10-22	$3.10	$3.10	$2.91	$2.91	$2.91	468,017
2019-10-21	$3.01	$3.11	$2.80	$3.07	$3.07	1,280,818
2019-10-18	$3.12	$3.17	$2.95	$3.02	$3.02	560,442
2019-10-17	$3.06	$3.40	$3.04	$3.10	$3.10	791,600
2019-10-16	$3.10	$3.20	$3.02	$3.08	$3.08	359,922
2019-10-15	$3.18	$3.18	$3.04	$3.09	$3.09	296,585
2019-10-14	$3.08	$3.30	$2.95	$3.13	$3.13	756,533
2019-10-11	$3.12	$3.25	$3.08	$3.08	$3.08	347,532
2019-10-10	$3.15	$3.15	$3.01	$3.10	$3.10	358,843
2019-10-09	$3.14	$3.22	$3.12	$3.15	$3.15	253,218
2019-10-08	$3.23	$3.25	$3.07	$3.14	$3.14	460,188
2019-10-07	$3.35	$3.37	$3.21	$3.23	$3.23	330,674
2019-10-04	$3.43	$3.48	$3.29	$3.36	$3.36	280,168
2019-10-03	$3.47	$3.58	$3.31	$3.43	$3.43	562,328
2019-10-02	$3.33	$3.54	$3.06	$3.41	$3.41	805,387
2019-10-01	$3.60	$3.77	$3.31	$3.34	$3.34	858,905
2019-09-30	$3.68	$3.71	$3.44	$3.57	$3.57	639,202
2019-09-27	$3.88	$4.04	$3.65	$3.68	$3.68	585,024
2019-09-26	$3.87	$4.13	$3.80	$3.83	$3.83	750,857
2019-09-25	$3.71	$3.96	$3.62	$3.84	$3.84	665,110
2019-09-24	$3.80	$3.86	$3.63	$3.70	$3.70	496,389
2019-09-23	$3.88	$3.90	$3.71	$3.78	$3.78	217,518
2019-09-20	$4.00	$4.01	$3.77	$3.92	$3.92	379,630
2019-09-19	$4.10	$4.18	$3.88	$3.98	$3.98	474,230
2019-09-18	$4.25	$4.30	$4.04	$4.09	$4.09	421,263
2019-09-17	$4.27	$4.38	$4.05	$4.25	$4.25	534,301
2019-09-16	$4.26	$4.32	$4.18	$4.22	$4.22	169,903
2019-09-13	$4.41	$4.41	$4.21	$4.22	$4.22	213,478
2019-09-12	$4.50	$4.50	$4.33	$4.36	$4.36	194,681
2019-09-11	$4.50	$4.52	$4.29	$4.41	$4.41	349,460
2019-09-10	$4.22	$4.50	$4.15	$4.45	$4.45	381,902
2019-09-09	$4.35	$4.35	$4.09	$4.27	$4.27	409,708
2019-09-06	$4.50	$4.52	$4.20	$4.33	$4.33	411,621
2019-09-05	$4.27	$4.58	$4.19	$4.52	$4.52	926,590
2019-09-04	$4.30	$4.38	$4.15	$4.20	$4.20	347,658
2019-09-03	$4.45	$4.47	$4.26	$4.29	$4.29	442,703
2019-08-30	$4.48	$4.59	$4.27	$4.54	$4.54	566,352
2019-08-29	$4.35	$4.48	$4.25	$4.43	$4.43	247,766
2019-08-28	$4.29	$4.39	$4.13	$4.32	$4.32	237,738
2019-08-27	$4.20	$4.50	$4.15	$4.29	$4.29	511,919
2019-08-26	$4.45	$4.59	$4.18	$4.20	$4.20	528,362
2019-08-23	$4.67	$4.85	$4.41	$4.41	$4.41	793,306
2019-08-22	$4.85	$4.94	$4.62	$4.65	$4.65	528,570
2019-08-21	$4.90	$4.99	$4.76	$4.91	$4.91	219,979
2019-08-20	$4.92	$5.10	$4.79	$4.80	$4.80	383,559
2019-08-19	$4.80	$4.97	$4.74	$4.84	$4.84	290,386
2019-08-16	$4.79	$5.02	$4.70	$4.73	$4.73	368,038
2019-08-15	$4.93	$5.14	$4.60	$4.74	$4.74	409,427
2019-08-14	$5.25	$5.41	$4.91	$4.91	$4.91	413,236
2019-08-13	$4.85	$5.63	$4.82	$5.36	$5.36	1,083,567
2019-08-12	$5.01	$5.12	$4.75	$4.99	$4.99	434,830
2019-08-09	$5.22	$5.36	$5.00	$5.04	$5.04	588,531
2019-08-08	$6.92	$6.99	$4.87	$5.17	$5.17	1,574,785
2019-08-07	$6.57	$6.93	$6.43	$6.81	$6.81	338,351
2019-08-06	$6.64	$6.74	$6.38	$6.70	$6.70	213,978
2019-08-05	$6.78	$6.87	$6.51	$6.65	$6.65	226,745
2019-08-02	$6.50	$7.06	$6.37	$7.01	$7.01	331,784
2019-08-01	$6.92	$7.02	$6.55	$6.60	$6.60	356,278
2019-07-31	$7.04	$7.22	$6.85	$6.94	$6.94	190,095
2019-07-30	$6.91	$7.15	$6.73	$7.07	$7.07	318,053
2019-07-29	$7.38	$7.44	$6.50	$7.02	$7.02	703,194
2019-07-26	$7.50	$7.61	$7.36	$7.44	$7.44	310,054
2019-07-25	$7.60	$7.76	$7.37	$7.47	$7.47	439,802
2019-07-24	$7.51	$7.71	$7.36	$7.65	$7.65	305,045
2019-07-23	$7.71	$7.76	$7.36	$7.49	$7.49	281,505
2019-07-22	$7.83	$8.05	$7.52	$7.60	$7.60	337,617
2019-07-19	$7.51	$8.09	$7.50	$7.80	$7.80	668,244
2019-07-18	$7.85	$7.90	$7.29	$7.50	$7.50	421,910
2019-07-17	$8.01	$8.07	$7.86	$7.90	$7.90	156,748
2019-07-16	$7.96	$8.15	$7.84	$8.06	$8.06	222,220
2019-07-15	$8.12	$8.17	$7.75	$8.01	$8.01	457,436
2019-07-12	$7.87	$8.15	$7.65	$8.12	$8.12	371,016
2019-07-11	$7.64	$7.98	$7.50	$7.94	$7.94	232,739
2019-07-10	$7.65	$7.89	$7.58	$7.72	$7.72	282,778
2019-07-09	$7.70	$7.73	$7.43	$7.62	$7.62	303,138
2019-07-08	$8.10	$8.16	$7.66	$7.70	$7.70	356,664
2019-07-05	$8.28	$8.33	$8.05	$8.17	$8.17	159,384
2019-07-03	$8.41	$8.41	$8.17	$8.23	$8.23	126,220
2019-07-02	$8.38	$8.40	$8.16	$8.40	$8.40	196,837
2019-07-01	$8.51	$8.72	$8.29	$8.36	$8.36	337,074
2019-06-28	$8.09	$8.79	$7.76	$8.36	$8.36	1,417,455
2019-06-27	$8.15	$8.21	$7.91	$7.98	$7.98	258,001
2019-06-26	$8.09	$8.44	$7.95	$8.04	$8.04	341,444
2019-06-25	$8.33	$8.43	$7.89	$7.91	$7.91	230,935
2019-06-24	$8.70	$8.70	$8.27	$8.34	$8.34	274,039
2019-06-21	$8.33	$8.79	$8.13	$8.66	$8.66	442,584
2019-06-20	$8.63	$8.75	$8.21	$8.34	$8.34	274,726
2019-06-19	$8.18	$8.94	$8.01	$8.46	$8.46	412,030
2019-06-18	$8.37	$8.45	$7.90	$8.23	$8.23	535,333
2019-06-17	$7.48	$8.43	$7.37	$8.13	$8.13	688,048
2019-06-14	$7.58	$7.69	$7.37	$7.49	$7.49	440,953
2019-06-13	$8.16	$8.17	$7.55	$7.68	$7.68	522,899
2019-06-12	$8.42	$8.42	$7.80	$8.15	$8.15	402,482
2019-06-11	$8.34	$8.59	$8.10	$8.57	$8.57	283,020
2019-06-10	$8.73	$8.89	$8.09	$8.27	$8.27	379,936
2019-06-07	$8.32	$8.79	$8.26	$8.60	$8.60	318,837
2019-06-06	$8.77	$8.85	$7.72	$8.32	$8.32	593,019
2019-06-05	$9.29	$9.35	$8.58	$8.78	$8.78	507,604
2019-06-04	$8.94	$9.34	$8.50	$9.26	$9.26	534,771
2019-06-03	$8.97	$9.07	$8.56	$8.81	$8.81	497,938
2019-05-31	$9.64	$9.70	$8.70	$8.84	$8.84	915,473
2019-05-30	$8.70	$9.98	$8.61	$9.88	$9.88	908,957
2019-05-29	$8.47	$8.68	$8.20	$8.57	$8.57	439,673
2019-05-28	$8.74	$8.83	$8.30	$8.64	$8.64	359,589
2019-05-24	$9.04	$9.09	$8.61	$8.78	$8.78	315,057
2019-05-23	$9.30	$9.31	$8.56	$8.78	$8.78	649,283
2019-05-22	$8.63	$9.68	$8.63	$9.56	$9.56	1,270,659
2019-05-21	$8.15	$8.72	$7.82	$8.61	$8.61	557,463
2019-05-20	$8.13	$8.23	$7.60	$7.97	$7.97	491,368
2019-05-17	$7.99	$8.80	$7.94	$8.20	$8.20	593,053
2019-05-16	$8.30	$9.16	$7.90	$8.04	$8.04	991,757
2019-05-15	$7.06	$8.64	$7.03	$8.47	$8.47	1,384,767
2019-05-14	$6.95	$7.29	$6.80	$7.07	$7.07	356,273
2019-05-13	$6.90	$7.04	$6.64	$6.90	$6.90	420,558
2019-05-10	$7.18	$7.55	$6.95	$7.33	$7.33	759,660
2019-05-09	$6.35	$7.30	$6.15	$7.15	$7.15	1,070,662
2019-05-08	$6.09	$6.26	$5.93	$6.19	$6.19	221,304
2019-05-07	$6.38	$6.41	$5.81	$6.11	$6.11	268,069
2019-05-06	$6.10	$6.43	$5.91	$6.41	$6.41	186,116
2019-05-03	$5.97	$6.36	$5.97	$6.16	$6.16	293,738
2019-05-02	$6.07	$6.18	$5.89	$5.97	$5.97	210,565
2019-05-01	$6.17	$6.17	$5.92	$6.11	$6.11	124,332
2019-04-30	$6.20	$6.25	$5.97	$6.19	$6.19	148,290
2019-04-29	$6.27	$6.37	$6.05	$6.20	$6.20	122,104
2019-04-26	$5.91	$6.30	$5.90	$6.27	$6.27	185,133
2019-04-25	$6.50	$6.51	$5.90	$5.99	$5.99	402,989
2019-04-24	$5.70	$6.37	$5.66	$6.30	$6.30	441,484
2019-04-23	$5.70	$5.80	$5.50	$5.71	$5.71	320,980
2019-04-22	$5.90	$5.90	$5.65	$5.69	$5.69	229,449
2019-04-18	$5.98	$6.10	$5.81	$5.91	$5.91	199,420
2019-04-17	$6.50	$6.54	$5.91	$6.03	$6.03	461,343
2019-04-16	$6.27	$6.41	$6.17	$6.41	$6.41	175,505
2019-04-15	$6.22	$6.32	$6.01	$6.28	$6.28	232,354
2019-04-12	$6.70	$6.81	$6.15	$6.21	$6.21	383,430
2019-04-11	$6.96	$6.96	$6.59	$6.68	$6.68	243,377
2019-04-10	$6.53	$6.99	$6.47	$6.95	$6.95	306,933
2019-04-09	$6.68	$6.68	$6.41	$6.48	$6.48	242,303
2019-04-08	$7.00	$7.20	$6.59	$6.69	$6.69	527,656
2019-04-05	$6.90	$7.15	$6.51	$6.97	$6.97	763,596
2019-04-04	$6.68	$6.94	$6.30	$6.90	$6.90	953,644
2019-04-03	$5.90	$6.98	$5.81	$6.71	$6.71	1,677,587
2019-04-02	$5.63	$5.80	$5.45	$5.58	$5.58	242,229
2019-04-01	$5.29	$5.68	$5.25	$5.61	$5.61	377,460
2019-03-29	$5.32	$5.37	$5.15	$5.20	$5.20	143,014
2019-03-28	$5.24	$5.37	$5.17	$5.27	$5.27	285,024
2019-03-27	$5.36	$5.76	$4.90	$5.23	$5.23	975,759
2019-03-26	$5.80	$5.92	$5.32	$5.33	$5.33	433,803
2019-03-25	$6.28	$6.28	$5.65	$5.66	$5.66	596,351
2019-03-22	$6.58	$6.65	$6.17	$6.28	$6.28	539,961
2019-03-21	$6.50	$6.67	$6.36	$6.59	$6.59	594,425
2019-03-20	$6.55	$6.67	$6.25	$6.49	$6.49	487,268
2019-03-19	$6.50	$6.57	$6.31	$6.32	$6.32	238,855
2019-03-18	$6.30	$6.64	$6.18	$6.46	$6.46	587,292
2019-03-15	$6.34	$6.44	$6.10	$6.26	$6.26	582,562
2019-03-14	$6.34	$6.49	$6.25	$6.36	$6.36	341,773
2019-03-13	$6.49	$6.63	$6.28	$6.33	$6.33	482,644
2019-03-12	$6.65	$6.77	$6.12	$6.42	$6.42	519,834
2019-03-11	$6.00	$6.75	$5.95	$6.64	$6.64	856,444
2019-03-08	$6.20	$6.38	$5.77	$5.94	$5.94	536,642
2019-03-07	$6.54	$6.57	$6.20	$6.29	$6.29	415,527
2019-03-06	$7.19	$7.19	$6.32	$6.49	$6.49	704,567
2019-03-05	$7.08	$7.08	$6.56	$6.96	$6.96	621,196
2019-03-04	$7.02	$7.61	$6.76	$7.12	$7.12	1,718,523
2019-03-01	$6.22	$6.98	$6.15	$6.86	$6.86	1,588,759
2019-02-28	$6.25	$6.37	$6.03	$6.17	$6.17	492,926
2019-02-27	$6.51	$6.80	$6.13	$6.24	$6.24	1,051,005
2019-02-26	$6.31	$6.62	$6.00	$6.47	$6.47	1,651,218
2019-02-25	$5.30	$6.78	$5.29	$6.36	$6.36	2,491,690
2019-02-22	$4.88	$5.40	$4.88	$5.28	$5.28	1,393,062
2019-02-21	$4.97	$5.13	$4.88	$5.10	$5.10	485,801
2019-02-20	$5.10	$5.16	$4.94	$4.97	$4.97	580,124
2019-02-19	$5.24	$5.32	$5.12	$5.14	$5.14	210,928
2019-02-15	$5.26	$5.29	$5.04	$5.25	$5.25	478,433
2019-02-14	$5.37	$5.50	$5.20	$5.24	$5.24	483,201
2019-02-13	$5.65	$5.65	$5.25	$5.36	$5.36	1,058,276
2019-02-12	$5.28	$5.75	$5.05	$5.65	$5.65	762,569
2019-02-11	$5.02	$5.34	$4.94	$5.23	$5.23	357,263
2019-02-08	$5.09	$5.20	$4.80	$5.04	$5.04	630,435
2019-02-07	$5.58	$5.58	$5.04	$5.10	$5.10	807,723
2019-02-06	$5.52	$5.88	$5.42	$5.59	$5.59	1,067,650
2019-02-05	$5.58	$5.60	$5.28	$5.52	$5.52	345,969
2019-02-04	$5.65	$5.74	$5.45	$5.57	$5.57	282,736
2019-02-01	$5.32	$5.65	$5.27	$5.61	$5.61	599,498
2019-01-31	$5.50	$5.60	$5.19	$5.33	$5.33	527,125
2019-01-30	$5.42	$5.58	$5.24	$5.50	$5.50	570,513
2019-01-29	$5.79	$5.83	$5.21	$5.38	$5.38	1,306,261
2019-01-28	$5.19	$5.82	$5.11	$5.69	$5.69	987,024
2019-01-25	$4.98	$5.33	$4.92	$5.26	$5.26	814,942
2019-01-24	$4.87	$4.99	$4.70	$4.99	$4.99	505,147
2019-01-23	$5.00	$5.03	$4.36	$4.88	$4.88	813,908
2019-01-22	$5.18	$5.20	$4.81	$4.90	$4.90	483,944
2019-01-18	$5.17	$5.34	$4.95	$5.15	$5.15	692,509
2019-01-17	$5.08	$5.20	$5.00	$5.09	$5.09	812,433
2019-01-16	$5.06	$5.28	$4.85	$5.04	$5.04	1,088,923
2019-01-15	$4.80	$5.19	$4.69	$5.01	$5.01	639,282
2019-01-14	$4.89	$4.96	$4.61	$4.81	$4.81	1,021,692
2019-01-11	$4.88	$5.16	$4.60	$4.89	$4.89	1,444,236
2019-01-10	$5.36	$5.56	$4.75	$4.95	$4.95	3,242,741
2019-01-09	$4.74	$4.81	$4.33	$4.51	$4.51	1,172,837
2019-01-08	$4.60	$4.94	$4.27	$4.71	$4.71	1,148,375
2019-01-07	$4.49	$4.64	$4.37	$4.56	$4.56	429,950
2019-01-04	$4.71	$4.78	$4.28	$4.49	$4.49	716,743
2019-01-03	$4.57	$4.78	$4.33	$4.62	$4.62	937,963
2019-01-02	$3.76	$4.63	$3.75	$4.57	$4.57	613,225
2018-12-31	$3.91	$3.91	$3.67	$3.80	$3.80	768,308
2018-12-28	$4.02	$4.03	$3.80	$3.90	$3.90	268,977
2018-12-27	$4.12	$4.23	$3.65	$3.98	$3.98	487,057
2018-12-26	$4.06	$4.45	$3.98	$4.21	$4.21	449,705
2018-12-24	$4.24	$4.35	$3.91	$4.00	$4.00	269,733
2018-12-21	$4.24	$4.30	$3.92	$4.02	$4.02	1,070,508
2018-12-20	$4.50	$4.66	$4.32	$4.40	$4.40	671,150
2018-12-19	$5.03	$5.03	$4.51	$4.55	$4.55	865,348
2018-12-18	$5.28	$5.38	$4.81	$5.03	$5.03	575,184
2018-12-17	$5.70	$5.72	$5.07	$5.22	$5.22	528,698
2018-12-14	$5.65	$5.77	$5.41	$5.67	$5.67	429,229
2018-12-13	$5.59	$5.92	$5.35	$5.78	$5.78	1,087,338
2018-12-12	$6.51	$6.51	$5.54	$5.66	$5.66	967,261
2018-12-11	$6.60	$6.65	$6.12	$6.31	$6.31	952,125
2018-12-10	$7.96	$8.00	$6.35	$6.90	$6.90	3,362,192
2018-12-07	$5.72	$5.80	$5.31	$5.63	$5.63	464,777
2018-12-06	$5.16	$5.85	$4.96	$5.71	$5.71	483,625
2018-12-04	$5.85	$5.85	$5.16	$5.32	$5.32	320,450
2018-12-03	$6.01	$6.29	$5.41	$5.93	$5.93	441,856
2018-11-30	$5.94	$5.99	$5.61	$5.91	$5.91	404,893
2018-11-29	$5.76	$6.10	$5.72	$6.00	$6.00	1,827,194
2018-11-28	$5.76	$5.99	$5.62	$5.90	$5.90	537,501
2018-11-27	$5.74	$5.91	$5.60	$5.73	$5.73	137,937
2018-11-26	$5.61	$5.85	$5.47	$5.75	$5.75	156,927
2018-11-23	$5.55	$5.96	$5.46	$5.50	$5.50	161,952
2018-11-21	$5.36	$5.83	$5.36	$5.57	$5.57	239,793
2018-11-20	$5.17	$5.62	$5.15	$5.34	$5.34	306,839
2018-11-19	$5.31	$5.44	$5.24	$5.33	$5.33	271,848
2018-11-16	$5.81	$6.00	$5.20	$5.28	$5.28	397,081
2018-11-15	$5.77	$6.34	$5.72	$5.84	$5.84	367,222
2018-11-14	$6.85	$7.01	$5.86	$5.87	$5.87	280,424
2018-11-13	$8.00	$8.00	$6.61	$6.78	$6.78	505,464
2018-11-12	$6.96	$7.53	$6.65	$6.88	$6.88	153,870
2018-11-09	$7.08	$7.15	$6.72	$7.03	$7.03	128,505
2018-11-08	$7.49	$7.78	$7.05	$7.11	$7.11	67,150
2018-11-07	$7.26	$7.74	$7.26	$7.50	$7.50	112,437
2018-11-06	$7.46	$7.78	$7.09	$7.22	$7.22	159,950
2018-11-05	$8.08	$8.08	$7.34	$7.46	$7.46	158,384
2018-11-02	$7.50	$8.25	$7.28	$8.12	$8.12	298,454
2018-11-01	$6.92	$7.86	$6.72	$7.47	$7.47	411,260
2018-10-31	$7.07	$7.07	$6.73	$6.90	$6.90	202,116
2018-10-30	$6.67	$7.17	$6.50	$6.92	$6.92	326,903
2018-10-29	$7.05	$7.19	$6.63	$6.68	$6.68	69,692
2018-10-26	$7.04	$7.39	$6.76	$6.96	$6.96	97,029
2018-10-25	$7.29	$7.30	$7.15	$7.20	$7.20	163,853
2018-10-24	$7.59	$7.65	$7.20	$7.23	$7.23	180,570
2018-10-23	$7.59	$7.84	$7.40	$7.60	$7.60	183,178
2018-10-22	$7.74	$7.86	$7.54	$7.61	$7.61	123,068
2018-10-19	$8.14	$8.23	$7.76	$7.81	$7.81	154,396
2018-10-18	$8.38	$8.49	$8.10	$8.12	$8.12	67,268
2018-10-17	$8.66	$8.66	$8.32	$8.45	$8.45	153,711
2018-10-16	$8.36	$8.93	$8.25	$8.62	$8.62	196,699
2018-10-15	$8.62	$8.80	$8.20	$8.34	$8.34	97,082
2018-10-12	$8.76	$8.90	$8.36	$8.60	$8.60	177,624
2018-10-11	$8.13	$8.94	$8.13	$8.53	$8.53	127,032
2018-10-10	$9.07	$9.07	$8.12	$8.13	$8.13	166,857
2018-10-09	$9.06	$9.30	$8.87	$9.11	$9.11	75,000
2018-10-08	$8.91	$9.18	$8.69	$9.11	$9.11	74,240
2018-10-05	$8.93	$9.07	$8.50	$8.91	$8.91	89,555
2018-10-04	$9.51	$9.51	$8.83	$8.93	$8.93	107,728
2018-10-03	$9.31	$9.53	$8.99	$9.46	$9.46	171,046
2018-10-02	$9.27	$9.71	$9.10	$9.22	$9.22	124,001
2018-10-01	$10.27	$10.38	$9.51	$9.55	$9.55	332,468
2018-09-28	$10.31	$10.50	$10.26	$10.43	$10.43	42,168
2018-09-27	$10.51	$10.54	$10.25	$10.33	$10.33	62,652
2018-09-26	$10.61	$10.70	$10.35	$10.50	$10.50	88,223
2018-09-25	$10.74	$10.77	$10.61	$10.69	$10.69	75,251
2018-09-24	$10.67	$10.85	$10.51	$10.62	$10.62	126,441
2018-09-21	$10.74	$10.85	$10.52	$10.70	$10.70	220,103
2018-09-20	$10.48	$10.80	$10.28	$10.65	$10.65	239,630
2018-09-19	$10.34	$10.47	$10.12	$10.45	$10.45	94,096
2018-09-18	$10.23	$10.41	$10.13	$10.27	$10.27	63,450
2018-09-17	$10.39	$10.39	$10.10	$10.13	$10.13	78,895
2018-09-14	$10.59	$10.59	$10.25	$10.41	$10.41	85,199
2018-09-13	$10.17	$10.77	$10.17	$10.52	$10.52	142,686
2018-09-12	$10.27	$10.27	$10.03	$10.16	$10.16	115,131
2018-09-11	$10.18	$10.57	$10.11	$10.27	$10.27	103,585
2018-09-10	$10.35	$10.48	$10.27	$10.37	$10.37	49,094
2018-09-07	$10.55	$10.58	$10.26	$10.32	$10.32	63,892
2018-09-06	$10.39	$10.60	$10.21	$10.47	$10.47	121,861
2018-09-05	$10.74	$10.75	$10.16	$10.32	$10.32	131,649
2018-09-04	$10.50	$10.71	$10.11	$10.35	$10.35	140,584
2018-08-31	$10.20	$10.55	$10.20	$10.44	$10.44	115,229
2018-08-30	$10.30	$10.58	$10.26	$10.32	$10.32	136,580
2018-08-29	$10.50	$10.75	$10.18	$10.31	$10.31	167,053
2018-08-28	$10.34	$10.64	$10.12	$10.51	$10.51	177,709
2018-08-27	$10.60	$10.84	$10.00	$10.28	$10.28	275,716
2018-08-24	$10.72	$10.96	$10.29	$10.49	$10.49	129,119
2018-08-23	$10.95	$11.15	$10.68	$10.72	$10.72	152,891
2018-08-22	$11.42	$11.44	$10.96	$11.01	$11.01	259,258
2018-08-21	$11.41	$11.60	$11.24	$11.28	$11.28	166,548
2018-08-20	$11.59	$11.95	$11.01	$11.22	$11.22	222,986
2018-08-17	$11.24	$11.49	$10.81	$11.38	$11.38	99,633
2018-08-16	$11.09	$11.61	$10.60	$11.31	$11.31	197,951
2018-08-15	$12.25	$12.28	$10.00	$10.79	$10.79	863,486
2018-08-14	$12.30	$13.05	$11.85	$12.30	$12.30	940,606
2018-08-13	$14.81	$16.64	$14.60	$15.80	$15.80	555,344
2018-08-10	$14.74	$14.97	$14.49	$14.68	$14.68	94,752
2018-08-09	$14.69	$15.16	$14.45	$14.75	$14.75	99,646
2018-08-08	$14.85	$14.93	$14.25	$14.41	$14.41	63,594
2018-08-07	$14.19	$14.89	$13.86	$14.57	$14.57	117,834
2018-08-06	$14.12	$14.29	$13.86	$14.07	$14.07	101,206
2018-08-03	$14.56	$14.79	$13.91	$13.94	$13.94	125,378
2018-08-02	$14.77	$15.04	$14.25	$14.49	$14.49	75,272
2018-08-01	$14.96	$15.12	$14.48	$14.82	$14.82	76,576
2018-07-31	$13.98	$14.93	$13.98	$14.93	$14.93	88,985
2018-07-30	$15.51	$15.51	$13.78	$13.91	$13.91	201,357
2018-07-27	$16.55	$16.77	$15.25	$15.57	$15.57	114,420
2018-07-26	$16.51	$16.97	$16.21	$16.58	$16.58	37,261
2018-07-25	$16.05	$16.85	$15.80	$16.74	$16.74	96,567
2018-07-24	$16.73	$16.74	$15.76	$16.05	$16.05	157,093
2018-07-23	$16.58	$16.81	$16.43	$16.64	$16.64	56,687
2018-07-20	$16.99	$17.22	$16.57	$16.71	$16.71	53,805
2018-07-19	$16.64	$17.42	$16.53	$17.01	$17.01	138,801
2018-07-18	$16.25	$16.67	$15.88	$16.63	$16.63	98,088
2018-07-17	$16.51	$16.82	$16.00	$16.30	$16.30	85,946
2018-07-16	$17.00	$17.12	$16.33	$16.49	$16.49	116,214
2018-07-13	$17.56	$17.62	$16.90	$17.10	$17.10	90,142
2018-07-12	$17.50	$17.73	$17.15	$17.35	$17.35	124,810
2018-07-11	$16.78	$17.37	$16.78	$17.32	$17.32	84,239
2018-07-10	$17.03	$17.21	$16.69	$17.04	$17.04	120,417
2018-07-09	$17.31	$17.47	$16.60	$17.17	$17.17	103,006
2018-07-06	$17.78	$17.86	$17.15	$17.15	$17.15	219,824
2018-07-05	$17.89	$18.13	$17.26	$17.81	$17.81	118,062
2018-07-03	$18.00	$18.21	$17.62	$17.99	$17.99	165,333
2018-07-02	$16.60	$18.20	$16.60	$17.97	$17.97	227,235
2018-06-29	$16.41	$17.30	$16.40	$16.82	$16.82	450,418
2018-06-28	$17.24	$17.96	$16.28	$16.38	$16.38	277,010
2018-06-27	$17.85	$18.20	$17.10	$17.24	$17.24	288,467
2018-06-26	$18.49	$18.49	$16.80	$17.73	$17.73	227,328
2018-06-25	$18.05	$18.62	$17.75	$18.18	$18.18	381,932
2018-06-22	$18.12	$18.60	$17.63	$18.04	$18.04	895,580
2018-06-21	$18.43	$18.74	$17.75	$17.99	$17.99	1,480,108
2018-06-20	$22.16	$22.31	$21.36	$21.60	$21.60	179,216
2018-06-19	$22.80	$23.20	$21.50	$22.15	$22.15	193,923
2018-06-18	$22.56	$24.00	$22.56	$23.40	$23.40	132,926
2018-06-15	$23.13	$23.58	$22.75	$23.06	$23.06	96,463
2018-06-14	$23.00	$24.39	$22.64	$23.37	$23.37	202,608
2018-06-13	$24.57	$24.76	$23.03	$23.20	$23.20	233,246
2018-06-12	$21.53	$24.50	$21.53	$24.16	$24.16	371,461
2018-06-11	$21.56	$21.99	$21.21	$21.62	$21.62	95,314
2018-06-08	$20.83	$21.82	$20.83	$21.40	$21.40	92,036
2018-06-07	$21.18	$22.30	$20.78	$20.92	$20.92	133,481
2018-06-06	$20.97	$21.24	$20.57	$21.18	$21.18	185,600
2018-06-05	$20.46	$20.95	$20.11	$20.82	$20.82	82,910
2018-06-04	$20.67	$20.99	$19.60	$20.47	$20.47	132,666
2018-06-01	$20.15	$21.19	$20.15	$20.99	$20.99	96,105
2018-05-31	$20.10	$20.46	$19.80	$20.40	$20.40	111,458
2018-05-30	$20.61	$21.43	$19.82	$20.04	$20.04	127,170
2018-05-29	$20.47	$20.96	$20.02	$20.79	$20.79	88,333
2018-05-25	$20.06	$20.74	$19.78	$20.67	$20.67	61,707
2018-05-24	$20.07	$20.52	$19.94	$20.20	$20.20	57,381
2018-05-23	$21.20	$21.89	$19.75	$20.34	$20.34	189,519
2018-05-22	$21.88	$22.40	$21.31	$21.44	$21.44	55,866
2018-05-21	$22.18	$22.74	$21.72	$21.91	$21.91	67,271
2018-05-18	$22.34	$22.61	$21.89	$22.14	$22.14	84,282
2018-05-17	$21.78	$22.48	$21.78	$22.27	$22.27	94,349
2018-05-16	$21.56	$22.15	$21.52	$21.78	$21.78	118,933
2018-05-15	$21.13	$21.88	$20.61	$21.26	$21.26	129,748
2018-05-14	$22.37	$22.37	$20.94	$21.47	$21.47	145,485
2018-05-11	$21.74	$22.50	$21.23	$22.18	$22.18	163,899
2018-05-10	$22.49	$23.80	$21.50	$21.72	$21.72	258,932
2018-05-09	$20.24	$23.49	$20.13	$22.48	$22.48	550,327
2018-05-08	$20.47	$20.67	$19.61	$20.18	$20.18	210,208
2018-05-07	$21.34	$21.55	$20.02	$20.57	$20.57	220,219
2018-05-04	$20.13	$21.39	$20.00	$21.25	$21.25	246,114
2018-05-03	$20.05	$20.50	$19.36	$20.38	$20.38	154,476
2018-05-02	$19.34	$20.30	$19.24	$20.05	$20.05	143,455
2018-05-01	$20.97	$21.24	$19.13	$19.34	$19.34	212,694
2018-04-30	$20.38	$21.70	$20.28	$20.71	$20.71	371,408
2018-04-27	$18.59	$19.95	$18.59	$19.57	$19.57	297,248
2018-04-26	$17.77	$18.88	$17.57	$18.59	$18.59	321,512
2018-04-25	$17.17	$17.57	$16.82	$16.87	$16.87	83,327
2018-04-24	$17.61	$18.06	$17.00	$17.17	$17.17	157,291
2018-04-23	$18.00	$18.79	$17.55	$17.60	$17.60	581,426
2018-04-20	$17.01	$17.45	$16.80	$17.05	$17.05	63,394
2018-04-19	$16.90	$17.27	$16.50	$17.11	$17.11	86,274
2018-04-18	$17.24	$17.40	$16.78	$16.95	$16.95	126,546
2018-04-17	$17.38	$17.77	$16.90	$17.15	$17.15	109,543
2018-04-16	$17.28	$18.35	$16.96	$17.23	$17.23	207,525
2018-04-13	$17.32	$17.75	$16.92	$17.20	$17.20	114,721
2018-04-12	$17.67	$17.93	$16.96	$17.22	$17.22	149,013
2018-04-11	$16.82	$18.20	$16.61	$17.51	$17.51	364,803
2018-04-10	$16.43	$17.80	$16.43	$16.96	$16.96	309,815
2018-04-09	$15.98	$17.05	$15.98	$16.16	$16.16	166,550
2018-04-06	$15.17	$17.10	$15.05	$15.78	$15.78	428,594
2018-04-05	$14.39	$15.91	$13.98	$15.32	$15.32	840,956
2018-04-04	$13.60	$13.87	$12.75	$13.16	$13.16	197,261
2018-04-03	$14.18	$14.34	$13.61	$13.79	$13.79	119,380
2018-04-02	$13.76	$14.13	$13.57	$14.06	$14.06	107,150
2018-03-29	$13.69	$14.51	$13.61	$13.92	$13.92	147,578
2018-03-28	$13.80	$14.51	$13.50	$13.72	$13.72	126,523
2018-03-27	$15.00	$15.00	$13.70	$13.82	$13.82	254,878
2018-03-26	$15.66	$16.18	$13.67	$14.96	$14.96	291,566
2018-03-23	$15.38	$16.00	$15.25	$15.45	$15.45	222,033
2018-03-22	$16.17	$16.64	$15.00	$15.52	$15.52	206,791
2018-03-21	$15.49	$16.75	$15.41	$16.72	$16.72	297,278
2018-03-20	$15.74	$16.20	$15.36	$15.60	$15.60	57,218
2018-03-19	$15.94	$16.47	$15.30	$15.70	$15.70	141,460
2018-03-16	$15.31	$17.43	$15.04	$16.10	$16.10	439,961
2018-03-15	$14.51	$15.25	$14.51	$15.14	$15.14	148,736
2018-03-14	$14.38	$14.98	$14.30	$14.66	$14.66	140,667
2018-03-13	$15.34	$15.51	$14.00	$14.36	$14.36	273,851
2018-03-12	$14.95	$15.15	$14.29	$15.10	$15.10	321,147
2018-03-09	$14.07	$14.40	$13.60	$14.06	$14.06	101,387
2018-03-08	$15.08	$15.50	$13.31	$14.04	$14.04	218,803
2018-03-07	$13.29	$14.95	$13.29	$14.69	$14.69	282,807
2018-03-06	$14.00	$14.07	$13.26	$13.42	$13.42	139,864
2018-03-05	$13.33	$13.98	$13.10	$13.92	$13.92	122,273
2018-03-02	$12.71	$13.87	$12.45	$13.32	$13.32	282,125
2018-03-01	$13.57	$13.85	$12.33	$12.72	$12.72	450,322
2018-02-28	$14.27	$14.62	$13.76	$13.95	$13.95	229,106
2018-02-27	$15.25	$15.65	$14.24	$14.27	$14.27	861,446
2018-02-26	$15.65	$18.19	$15.38	$18.09	$18.09	864,118
2018-02-23	$14.71	$15.60	$14.71	$15.38	$15.38	302,495
2018-02-22	$14.44	$14.98	$14.21	$14.66	$14.66	158,515
2018-02-21	$14.38	$14.93	$14.18	$14.32	$14.32	115,041
2018-02-20	$14.77	$14.84	$14.02	$14.37	$14.37	170,924
2018-02-16	$16.01	$16.23	$14.60	$14.72	$14.72	201,838
2018-02-15	$16.15	$16.43	$15.35	$16.15	$16.15	227,641
2018-02-14	$15.00	$16.47	$14.91	$16.08	$16.08	389,088
2018-02-13	$14.56	$14.99	$14.46	$14.92	$14.92	88,212
2018-02-12	$14.91	$15.00	$14.24	$14.83	$14.83	143,065
2018-02-09	$14.41	$14.89	$13.40	$14.72	$14.72	271,926
2018-02-08	$15.52	$15.98	$14.05	$14.24	$14.24	286,326
2018-02-07	$16.00	$16.00	$14.74	$15.01	$15.01	235,414
2018-02-06	$15.00	$16.27	$13.27	$15.80	$15.80	688,589
2018-02-05	$16.03	$16.91	$15.60	$15.72	$15.72	202,151
2018-02-02	$17.88	$18.04	$15.80	$16.19	$16.19	383,257
2018-02-01	$17.60	$18.72	$17.30	$18.10	$18.10	317,166
2018-01-31	$23.30	$23.37	$17.55	$17.75	$17.75	1,256,531
2018-01-30	$22.86	$23.42	$22.79	$23.15	$23.15	142,396
2018-01-29	$23.13	$23.40	$22.90	$22.96	$22.96	215,067
2018-01-26	$23.29	$23.59	$23.00	$23.24	$23.24	104,613
2018-01-25	$22.97	$23.44	$22.84	$23.01	$23.01	136,439
2018-01-24	$23.22	$23.73	$22.81	$22.90	$22.90	269,385
2018-01-23	$24.13	$24.67	$23.22	$23.26	$23.26	327,991
2018-01-22	$24.15	$25.09	$23.91	$24.12	$24.12	614,186
2018-01-19	$23.48	$24.33	$23.11	$24.01	$24.01	345,691
2018-01-18	$23.14	$23.65	$22.85	$23.46	$23.46	234,526
2018-01-17	$23.06	$23.40	$22.75	$23.14	$23.14	160,229
2018-01-16	$23.48	$24.50	$22.81	$22.89	$22.89	477,750
2018-01-12	$23.11	$24.16	$22.85	$23.33	$23.33	277,495
2018-01-11	$23.45	$23.45	$23.03	$23.18	$23.18	112,388
2018-01-10	$23.04	$23.49	$22.90	$23.38	$23.38	227,295
2018-01-09	$24.25	$24.45	$23.08	$23.27	$23.27	427,130
2018-01-08	$23.49	$24.61	$22.80	$24.01	$24.01	596,797
2018-01-05	$23.96	$23.99	$23.10	$23.41	$23.41	456,183
2018-01-04	$23.96	$24.11	$23.35	$23.66	$23.66	296,306
2018-01-03	$23.30	$23.84	$23.05	$23.73	$23.73	436,453
2018-01-02	$23.31	$24.05	$23.08	$23.22	$23.22	382,508
2017-12-29	$23.60	$23.85	$23.05	$23.20	$23.20	354,544
2017-12-28	$24.39	$24.73	$23.50	$23.66	$23.66	327,218
2017-12-27	$24.57	$25.37	$24.00	$24.36	$24.36	270,938
2017-12-26	$23.85	$26.28	$23.61	$24.68	$24.68	881,500
2017-12-22	$24.15	$25.28	$23.58	$23.93	$23.93	467,364
2017-12-21	$26.00	$27.95	$24.09	$24.27	$24.27	1,949,786
2017-12-20	$24.34	$25.60	$23.51	$23.88	$23.88	679,474
2017-12-19	$23.09	$25.00	$23.09	$24.35	$24.35	886,692
2017-12-18	$23.21	$24.80	$22.96	$23.20	$23.20	659,602
2017-12-15	$22.96	$23.79	$22.30	$22.75	$22.75	338,038
2017-12-14	$22.83	$24.15	$22.70	$23.01	$23.01	341,188
2017-12-13	$24.50	$24.60	$22.21	$22.95	$22.95	610,120
2017-12-12	$22.92	$24.90	$22.60	$23.32	$23.32	806,324
2017-12-11	$21.65	$24.08	$21.36	$22.70	$22.70	696,520
2017-12-08	$21.78	$22.31	$21.22	$21.40	$21.40	283,659
2017-12-07	$21.54	$22.27	$20.90	$21.60	$21.60	326,539
2017-12-06	$21.66	$22.06	$20.50	$21.42	$21.42	624,085
2017-12-05	$22.93	$23.25	$21.30	$21.55	$21.55	586,901
2017-12-04	$23.13	$23.82	$22.30	$23.04	$23.04	649,493
2017-12-01	$23.47	$24.85	$22.51	$22.73	$22.73	1,052,987
2017-11-30	$24.17	$25.75	$23.61	$23.96	$23.96	1,216,588
2017-11-29	$27.30	$28.05	$23.71	$24.09	$24.09	2,069,727
2017-11-28	$22.79	$27.89	$22.35	$27.51	$27.51	2,988,252
2017-11-27	$22.44	$24.35	$22.10	$22.27	$22.27	821,140
2017-11-24	$23.62	$23.95	$22.26	$22.58	$22.58	644,301
2017-11-22	$21.41	$25.23	$21.40	$22.90	$22.90	1,927,868
2017-11-21	$22.96	$23.06	$21.09	$21.31	$21.31	1,258,331
2017-11-20	$24.15	$25.59	$23.13	$23.26	$23.26	481,041
2017-11-17	$24.90	$25.57	$23.55	$24.42	$24.42	1,763,963
2017-11-16	$27.51	$28.97	$26.77	$26.82	$26.82	856,272
2017-11-15	$25.39	$29.62	$23.53	$26.93	$26.93	1,984,524
2017-11-14	$22.21	$29.04	$21.87	$28.98	$28.98	2,308,089
2017-11-13	$22.00	$23.10	$21.00	$21.04	$21.04	407,591
2017-11-10	$25.21	$25.84	$22.05	$22.07	$22.07	495,905
2017-11-09	$28.00	$28.51	$25.35	$25.60	$25.60	394,070
2017-11-08	$28.67	$30.92	$28.50	$29.00	$29.00	342,520
2017-11-07	$28.85	$34.41	$27.05	$28.90	$28.90	969,009
2017-11-06	$35.51	$38.58	$34.76	$36.67	$36.67	453,333
2017-11-03	$35.30	$35.49	$34.28	$34.51	$34.51	98,961
2017-11-02	$34.81	$35.85	$34.10	$34.84	$34.84	123,200
2017-11-01	$36.22	$36.86	$34.22	$34.97	$34.97	144,707
2017-10-31	$37.43	$37.80	$35.17	$35.50	$35.50	210,705
2017-10-30	$37.64	$38.90	$37.15	$37.99	$37.99	119,868
2017-10-27	$38.29	$39.97	$37.66	$38.33	$38.33	255,576
2017-10-26	$36.51	$40.39	$35.57	$37.36	$37.36	433,850
2017-10-25	$40.54	$40.68	$36.37	$37.12	$37.12	493,708
2017-10-24	$41.47	$43.33	$40.00	$41.04	$41.04	564,331
2017-10-23	$35.21	$42.00	$35.13	$39.64	$39.64	889,941
2017-10-20	$35.13	$37.50	$34.38	$35.67	$35.67	410,959
2017-10-19	$36.16	$39.89	$33.03	$34.38	$34.38	848,495
2017-10-18	$28.65	$38.79	$28.65	$37.65	$37.65	1,789,016
2017-10-17	$30.07	$31.38	$29.02	$29.52	$29.52	434,568
2017-10-16	$35.69	$36.00	$30.52	$31.53	$31.53	780,014
2017-10-13	$38.31	$38.97	$36.00	$36.24	$36.24	382,437
2017-10-12	$41.89	$42.19	$37.59	$38.70	$38.70	298,944
2017-10-11	$41.81	$42.49	$40.10	$41.00	$41.00	228,653
2017-10-10	$42.53	$43.49	$40.55	$41.85	$41.85	499,629
2017-10-09	$37.82	$41.82	$36.00	$40.98	$40.98	1,179,301
2017-10-06	$39.35	$40.48	$36.90	$37.03	$37.03	481,805
2017-10-05	$41.73	$42.24	$38.80	$39.69	$39.69	651,771
2017-10-04	$45.45	$47.50	$41.01	$42.15	$42.15	635,259
2017-10-03	$50.75	$51.20	$45.25	$46.68	$46.68	781,775
2017-10-02	$50.68	$52.38	$47.17	$49.71	$49.71	1,664,117
2017-09-29	$40.66	$49.50	$38.55	$45.45	$45.45	2,820,647
2017-09-28	$41.90	$49.69	$36.00	$36.88	$36.88	2,224,540
2017-09-27	$70.50	$74.92	$45.24	$45.95	$45.95	5,286,424
2017-09-26	$61.45	$66.00	$59.50	$65.91	$65.91	1,487,682
2017-09-25	$56.00	$62.60	$53.50	$58.65	$58.65	1,977,816
2017-09-22	$51.44	$60.00	$48.63	$56.28	$56.28	1,907,792
2017-09-21	$46.25	$56.35	$46.14	$53.70	$53.70	1,773,903
2017-09-20	$43.07	$50.50	$37.50	$46.13	$46.13	1,737,529
2017-09-19	$35.92	$49.20	$35.23	$46.20	$46.20	2,140,840
2017-09-18	$30.00	$34.60	$29.82	$34.23	$34.23	512,351
2017-09-15	$28.59	$31.90	$28.15	$30.07	$30.07	693,773
2017-09-14	$25.20	$31.43	$23.00	$28.54	$28.54	695,033
2017-09-13	$27.40	$27.40	$23.00	$24.98	$24.98	727,915
2017-09-12	$24.50	$29.01	$24.05	$28.70	$28.70	686,928
2017-09-11	$20.69	$24.86	$20.68	$24.20	$24.20	384,646
2017-09-08	$17.50	$20.88	$17.50	$20.04	$20.04	322,684
2017-09-07	$17.18	$17.65	$16.77	$17.43	$17.43	119,688
2017-09-06	$17.44	$17.44	$16.50	$17.20	$17.20	120,553
2017-09-05	$16.71	$17.72	$16.07	$17.04	$17.04	275,472
2017-09-01	$15.53	$16.59	$15.53	$16.31	$16.31	146,675
2017-08-31	$16.90	$17.19	$14.94	$15.56	$15.56	295,752
2017-08-30	$15.00	$16.79	$14.51	$16.66	$16.66	517,001
2017-08-29	$13.11	$15.55	$12.83	$15.04	$15.04	289,532
2017-08-28	$14.27	$14.27	$12.71	$13.19	$13.19	183,735
2017-08-25	$14.95	$15.40	$13.57	$13.82	$13.82	387,907
2017-08-24	$13.50	$14.80	$12.08	$14.58	$14.58	525,247
2017-08-23	$11.00	$13.52	$11.00	$13.49	$13.49	542,133
2017-08-22	$11.70	$11.86	$10.36	$11.37	$11.37	287,998
2017-08-21	$8.45	$11.75	$8.20	$11.75	$11.75	1,043,339
2017-08-18	$8.05	$8.13	$7.76	$7.87	$7.87	70,031
2017-08-17	$8.15	$8.32	$8.10	$8.21	$8.21	36,628
2017-08-16	$8.44	$8.64	$8.01	$8.24	$8.24	53,945
2017-08-15	$9.14	$9.18	$7.83	$8.25	$8.25	153,936
2017-08-14	$8.38	$8.98	$8.10	$8.23	$8.23	132,914
2017-08-11	$8.16	$8.77	$8.07	$8.32	$8.32	116,775
2017-08-10	$8.59	$8.70	$7.80	$8.02	$8.02	102,731
2017-08-09	$9.05	$9.30	$8.61	$8.67	$8.67	160,823
2017-08-08	$9.50	$9.87	$9.03	$9.03	$9.03	79,607
2017-08-07	$9.29	$9.52	$9.11	$9.26	$9.26	49,588
2017-08-04	$9.15	$9.41	$9.13	$9.22	$9.22	38,668
2017-08-03	$9.19	$9.31	$9.01	$9.14	$9.14	27,398
2017-08-02	$9.04	$9.59	$9.02	$9.03	$9.03	42,509
2017-08-01	$9.49	$9.57	$9.01	$9.05	$9.05	116,977
2017-07-31	$9.00	$9.77	$8.96	$9.15	$9.15	71,936
2017-07-28	$9.35	$9.40	$8.90	$9.01	$9.01	89,633
2017-07-27	$9.51	$9.52	$9.14	$9.21	$9.21	69,712
2017-07-26	$9.52	$9.96	$9.46	$9.48	$9.48	28,514
2017-07-25	$10.17	$10.39	$9.52	$9.73	$9.73	57,063
2017-07-24	$10.10	$10.33	$10.02	$10.30	$10.30	16,114
2017-07-21	$10.20	$10.36	$10.02	$10.18	$10.18	19,854
2017-07-20	$10.60	$10.70	$9.96	$10.20	$10.20	29,510
2017-07-19	$10.20	$10.98	$10.20	$10.60	$10.60	60,945
2017-07-18	$9.65	$10.60	$9.30	$10.31	$10.31	86,822
2017-07-17	$10.02	$10.61	$8.90	$9.79	$9.79	146,190
2017-07-14	$10.25	$10.66	$9.95	$10.02	$10.02	53,799
2017-07-13	$10.72	$11.13	$10.20	$10.29	$10.29	94,535
2017-07-12	$10.60	$10.74	$10.00	$10.72	$10.72	185,427
2017-07-11	$11.70	$11.95	$10.35	$10.69	$10.69	129,821
2017-07-10	$11.47	$11.88	$11.32	$11.56	$11.56	45,368
2017-07-07	$11.60	$12.54	$11.48	$11.54	$11.54	57,130
2017-07-06	$12.44	$12.86	$11.60	$11.70	$11.70	35,398
2017-07-05	$11.91	$12.50	$11.72	$12.44	$12.44	29,007
2017-07-03	$11.98	$11.98	$11.63	$11.90	$11.90	7,251
2017-06-30	$11.90	$12.07	$11.62	$11.71	$11.71	67,682
2017-06-29	$12.29	$12.76	$11.56	$11.90	$11.90	107,829
2017-06-28	$12.70	$13.59	$12.10	$12.28	$12.28	177,703
2017-06-27	$13.08	$13.27	$12.53	$12.69	$12.69	95,505
2017-06-26	$13.53	$13.65	$13.10	$13.17	$13.17	90,902
2017-06-23	$12.77	$13.78	$12.57	$13.43	$13.43	301,862
2017-06-22	$13.60	$13.60	$12.51	$12.66	$12.66	89,818
2017-06-21	$13.00	$13.80	$12.55	$13.69	$13.69	188,885
2017-06-20	$12.55	$12.98	$12.15	$12.90	$12.90	95,217
2017-06-19	$12.42	$12.79	$12.13	$12.18	$12.18	79,558
2017-06-16	$12.69	$12.86	$12.08	$12.08	$12.08	110,641
2017-06-15	$12.35	$13.15	$12.15	$12.31	$12.31	45,398
2017-06-14	$12.93	$13.53	$12.15	$12.41	$12.41	61,188
2017-06-13	$12.45	$13.25	$12.27	$12.90	$12.90	63,420
2017-06-12	$12.77	$12.97	$12.10	$12.31	$12.31	69,441
2017-06-09	$13.29	$13.60	$12.58	$12.65	$12.65	71,577
2017-06-08	$13.60	$13.80	$13.01	$13.45	$13.45	59,221
2017-06-07	$13.41	$13.99	$13.17	$13.74	$13.74	47,690
2017-06-06	$13.10	$13.64	$13.00	$13.17	$13.17	135,833
2017-06-05	$13.18	$13.86	$12.97	$13.07	$13.07	44,335
2017-06-02	$12.92	$13.89	$12.92	$13.29	$13.29	61,851
2017-06-01	$13.01	$13.69	$12.11	$13.28	$13.28	58,252
2017-05-31	$13.11	$13.82	$12.73	$13.05	$13.05	98,655
2017-05-30	$13.90	$13.97	$12.84	$13.02	$13.02	99,370
2017-05-26	$14.67	$14.67	$13.50	$13.79	$13.79	78,044
2017-05-25	$14.75	$14.90	$14.25	$14.66	$14.66	51,705
2017-05-24	$14.70	$14.84	$14.32	$14.75	$14.75	56,157
2017-05-23	$14.73	$14.93	$14.40	$14.82	$14.82	92,949
2017-05-22	$15.00	$15.10	$14.11	$14.91	$14.91	145,655
2017-05-19	$13.85	$15.13	$13.00	$14.89	$14.89	155,920
2017-05-18	$12.90	$14.05	$12.69	$13.90	$13.90	210,814
2017-05-17	$11.45	$12.89	$11.26	$12.70	$12.70	151,372
2017-05-16	$11.48	$12.01	$11.10	$11.48	$11.48	168,266
2017-05-15	$13.14	$13.44	$10.00	$11.33	$11.33	1,150,945
2017-05-12	$15.64	$15.64	$13.07	$13.07	$13.07	1,625,362

Veritone Inc (VERI) News Headlines

Recent Veritone Inc (VERI) News

Similar Companies to Veritone Inc (VERI) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Veritone Inc (VERI) Exchange: NASDAQ