Vertex Energy Inc (VTNR) Stock

Data as of April 19, 2024

$1.39 ($0.01) 0.72%

Vertex Energy Inc - Daily Information

Click for more stock information on Vertex Energy Inc.

Daily Information	Data
Date	April 19, 2024
Open	$1.38
Previous Close	$1.39
High	$1.42
Low	$1.34
Adjusted Open	$1.38
Previous Adjusted Close	$1.39
Adjusted High	$1.42
Adjusted Low	$1.34

About Vertex Energy Inc (VTNR)

Houston-based Vertex Energy, Inc. is a specialty refiner of alternative feedstocks and marketer of high-purity petroleum products. Vertex is one of the largest processors of used motor oil in the U.S., with operations located in Houston and Port Arthur (TX), Marrero (LA) and Heartland (OH). Vertex also has a facility, Myrtle Grove, located on a 41-acre industrial complex along the Gulf Coast in Belle Chasse, LA, with existing hydro-processing and plant infrastructure assets, that include nine million gallons of storage. The Company has built a reputation as a key supplier of Group II+ and Group III base oils to the lubricant manufacturing industry throughout North America.

Invest in Vertex Energy Inc (VTNR)

Investing built for a better future.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Vertex Energy Inc (VTNR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$1.38	$1.42	$1.34	$1.39	$1.39	1,458,740
2024-03-21	$1.35	$1.46	$1.34	$1.38	$1.38	1,760,062
2024-03-20	$1.23	$1.34	$1.20	$1.34	$1.34	1,799,566
2024-03-19	$1.15	$1.25	$1.14	$1.23	$1.23	1,619,798
2024-03-18	$1.27	$1.27	$1.13	$1.16	$1.16	2,011,187
2024-03-15	$1.18	$1.33	$1.18	$1.23	$1.23	3,380,342
2024-03-14	$1.20	$1.26	$1.16	$1.20	$1.20	2,420,101
2024-03-13	$1.20	$1.27	$1.16	$1.18	$1.18	1,670,283
2024-03-12	$1.22	$1.26	$1.16	$1.20	$1.20	1,740,893
2024-03-11	$1.30	$1.34	$1.22	$1.23	$1.23	1,440,968
2024-03-08	$1.34	$1.40	$1.26	$1.29	$1.29	2,642,976
2024-03-07	$1.40	$1.45	$1.33	$1.33	$1.33	2,073,600
2024-03-06	$1.39	$1.47	$1.38	$1.40	$1.40	1,748,838
2024-03-05	$1.34	$1.44	$1.29	$1.34	$1.34	2,118,736
2024-03-04	$1.42	$1.47	$1.34	$1.35	$1.35	3,129,639
2024-03-01	$1.35	$1.49	$1.34	$1.41	$1.41	3,820,603
2024-02-29	$1.30	$1.55	$1.24	$1.35	$1.35	7,225,405
2024-02-28	$1.26	$1.36	$1.13	$1.28	$1.28	8,095,227
2024-02-27	$1.65	$1.72	$1.61	$1.68	$1.68	2,191,635
2024-02-26	$1.65	$1.74	$1.60	$1.63	$1.63	1,890,715
2024-02-23	$1.61	$1.66	$1.54	$1.66	$1.66	1,187,757
2024-02-22	$1.67	$1.69	$1.61	$1.63	$1.63	1,060,150
2024-02-21	$1.61	$1.71	$1.54	$1.68	$1.68	1,287,003
2024-02-20	$1.73	$1.75	$1.61	$1.61	$1.61	1,618,981
2024-02-16	$1.84	$1.85	$1.72	$1.75	$1.75	3,368,969
2024-02-15	$1.69	$1.85	$1.68	$1.84	$1.84	2,190,634
2024-02-14	$1.60	$1.68	$1.57	$1.66	$1.66	1,572,971
2024-02-13	$1.63	$1.64	$1.52	$1.55	$1.55	1,964,591
2024-02-12	$1.53	$1.68	$1.53	$1.65	$1.65	1,357,331
2024-02-09	$1.48	$1.55	$1.44	$1.53	$1.53	1,555,132
2024-02-08	$1.38	$1.50	$1.36	$1.47	$1.47	1,788,599
2024-02-07	$1.40	$1.42	$1.35	$1.36	$1.36	1,868,543
2024-02-06	$1.39	$1.46	$1.35	$1.41	$1.41	1,236,462
2024-02-05	$1.44	$1.44	$1.35	$1.41	$1.41	2,031,435
2024-02-02	$1.58	$1.58	$1.42	$1.43	$1.43	1,898,678
2024-02-01	$1.50	$1.78	$1.49	$1.55	$1.55	4,198,219
2024-01-31	$1.50	$1.54	$1.44	$1.46	$1.46	2,393,790
2024-01-30	$1.47	$1.57	$1.42	$1.52	$1.52	2,532,629
2024-01-29	$1.45	$1.49	$1.41	$1.47	$1.47	2,086,742
2024-01-26	$1.39	$1.47	$1.32	$1.46	$1.46	3,578,549
2024-01-25	$1.46	$1.68	$1.33	$1.38	$1.38	6,313,470
2024-01-24	$1.80	$1.81	$1.44	$1.44	$1.44	7,861,631
2024-01-23	$1.83	$1.99	$1.82	$1.85	$1.85	2,970,936
2024-01-22	$1.84	$1.95	$1.80	$1.90	$1.90	2,376,294
2024-01-19	$1.85	$1.87	$1.75	$1.85	$1.85	3,682,797
2024-01-18	$1.91	$1.93	$1.82	$1.84	$1.84	2,851,723
2024-01-17	$1.96	$1.98	$1.87	$1.90	$1.90	1,990,994
2024-01-16	$2.09	$2.13	$1.96	$2.00	$2.00	2,891,164
2024-01-12	$2.13	$2.21	$2.04	$2.06	$2.06	2,308,692
2024-01-11	$2.10	$2.19	$2.05	$2.08	$2.08	2,498,725
2024-01-10	$2.17	$2.20	$2.07	$2.12	$2.12	2,802,964
2024-01-09	$2.26	$2.30	$2.12	$2.17	$2.17	4,267,367
2024-01-08	$2.21	$2.26	$2.12	$2.23	$2.23	3,669,173
2024-01-05	$2.38	$2.43	$2.24	$2.25	$2.25	3,831,600
2024-01-04	$2.30	$2.47	$2.20	$2.43	$2.43	6,026,746
2024-01-03	$2.46	$2.46	$2.28	$2.29	$2.29	4,400,600
2024-01-02	$3.20	$3.24	$2.38	$2.43	$2.43	15,017,307
2023-12-29	$3.51	$3.56	$3.38	$3.39	$3.39	2,122,766
2023-12-28	$3.71	$3.71	$3.50	$3.51	$3.51	1,991,154
2023-12-27	$3.83	$3.84	$3.66	$3.69	$3.69	1,253,161
2023-12-26	$3.69	$3.88	$3.69	$3.80	$3.80	1,772,735
2023-12-22	$3.73	$3.85	$3.63	$3.69	$3.69	2,305,479
2023-12-21	$3.58	$3.76	$3.54	$3.72	$3.72	1,994,304
2023-12-20	$3.48	$3.67	$3.42	$3.53	$3.53	2,587,014
2023-12-19	$3.54	$3.59	$3.26	$3.46	$3.46	4,152,417
2023-12-18	$3.50	$3.81	$3.50	$3.64	$3.64	2,706,076
2023-12-15	$3.67	$3.67	$3.36	$3.43	$3.43	14,171,993
2023-12-14	$3.50	$3.74	$3.49	$3.63	$3.63	4,874,406
2023-12-13	$3.13	$3.37	$3.00	$3.37	$3.37	3,221,731
2023-12-12	$3.04	$3.16	$2.91	$3.11	$3.11	7,302,520
2023-12-11	$3.22	$3.25	$3.02	$3.04	$3.04	4,264,338
2023-12-08	$3.20	$3.35	$3.17	$3.22	$3.22	1,685,199
2023-12-07	$3.22	$3.25	$3.09	$3.17	$3.17	3,542,483
2023-12-06	$3.51	$3.53	$3.20	$3.21	$3.21	3,085,191
2023-12-05	$3.67	$3.74	$3.46	$3.47	$3.47	1,576,119
2023-12-04	$3.64	$3.75	$3.57	$3.62	$3.62	1,939,412
2023-12-01	$3.33	$3.64	$3.31	$3.62	$3.62	2,137,640
2023-11-30	$3.34	$3.49	$3.31	$3.38	$3.38	2,214,097
2023-11-29	$3.34	$3.44	$3.18	$3.33	$3.33	2,611,114
2023-11-28	$3.36	$3.40	$3.25	$3.31	$3.31	2,138,353
2023-11-27	$3.42	$3.47	$3.29	$3.34	$3.34	2,425,570
2023-11-24	$3.49	$3.57	$3.39	$3.41	$3.41	1,390,095
2023-11-22	$3.47	$3.57	$3.39	$3.44	$3.44	2,408,171
2023-11-21	$3.71	$3.71	$3.48	$3.52	$3.52	2,761,052
2023-11-20	$3.88	$4.03	$3.82	$3.84	$3.84	3,026,223
2023-11-17	$3.72	$3.82	$3.60	$3.80	$3.80	2,199,705
2023-11-16	$3.88	$3.91	$3.61	$3.64	$3.64	2,979,437
2023-11-15	$3.78	$4.16	$3.78	$3.98	$3.98	3,022,271
2023-11-14	$3.90	$3.95	$3.69	$3.78	$3.78	4,073,103
2023-11-13	$4.00	$4.04	$3.74	$3.77	$3.77	2,271,559
2023-11-10	$3.98	$4.05	$3.85	$4.00	$4.00	2,131,985
2023-11-09	$4.19	$4.28	$3.91	$3.97	$3.97	2,613,711
2023-11-08	$4.18	$4.49	$4.08	$4.14	$4.14	2,695,978
2023-11-07	$4.45	$4.59	$4.04	$4.06	$4.06	4,343,012
2023-11-06	$4.59	$4.63	$4.26	$4.27	$4.27	2,463,865
2023-11-03	$4.50	$4.71	$4.43	$4.53	$4.53	1,644,873
2023-11-02	$4.34	$4.42	$4.25	$4.42	$4.42	1,134,702
2023-11-01	$4.36	$4.37	$4.17	$4.24	$4.24	1,187,642
2023-10-31	$4.29	$4.37	$4.24	$4.31	$4.31	888,022
2023-10-30	$4.37	$4.46	$4.25	$4.29	$4.29	820,122
2023-10-27	$4.44	$4.47	$4.19	$4.32	$4.32	990,454
2023-10-26	$4.34	$4.47	$4.11	$4.36	$4.36	1,853,825
2023-10-25	$4.47	$4.54	$4.38	$4.39	$4.39	725,212
2023-10-24	$4.59	$4.66	$4.45	$4.48	$4.48	866,111
2023-10-23	$4.61	$4.72	$4.44	$4.54	$4.54	1,164,786
2023-10-20	$4.84	$4.87	$4.66	$4.66	$4.66	1,350,884
2023-10-19	$4.85	$4.95	$4.80	$4.86	$4.86	884,638
2023-10-18	$4.94	$4.97	$4.85	$4.90	$4.90	983,566
2023-10-17	$4.86	$5.04	$4.82	$4.92	$4.92	1,941,768
2023-10-16	$4.70	$4.96	$4.70	$4.83	$4.83	2,163,784
2023-10-13	$4.50	$4.85	$4.48	$4.69	$4.69	2,995,351
2023-10-12	$4.38	$4.39	$4.10	$4.21	$4.21	1,156,753
2023-10-11	$4.54	$4.54	$4.32	$4.38	$4.38	846,998
2023-10-10	$4.39	$4.58	$4.36	$4.53	$4.53	1,061,267
2023-10-09	$4.21	$4.38	$4.17	$4.35	$4.35	1,521,119
2023-10-06	$4.10	$4.16	$3.96	$4.13	$4.13	1,331,085
2023-10-05	$3.93	$4.09	$3.85	$4.08	$4.08	1,888,021
2023-10-04	$4.14	$4.18	$3.92	$3.98	$3.98	1,981,715
2023-10-03	$4.31	$4.49	$4.17	$4.18	$4.18	1,681,827
2023-10-02	$4.50	$4.50	$4.28	$4.35	$4.35	1,770,333
2023-09-29	$4.67	$4.73	$4.44	$4.45	$4.45	1,321,909
2023-09-28	$4.67	$4.72	$4.60	$4.64	$4.64	1,310,638
2023-09-27	$4.57	$4.73	$4.55	$4.66	$4.66	1,535,448
2023-09-26	$4.50	$4.58	$4.36	$4.49	$4.49	1,794,886
2023-09-25	$4.55	$4.64	$4.41	$4.56	$4.56	1,961,658
2023-09-22	$5.09	$5.15	$4.64	$4.66	$4.66	2,516,576
2023-09-21	$4.93	$5.19	$4.91	$5.04	$5.04	1,934,533
2023-09-20	$5.00	$5.18	$4.96	$5.00	$5.00	1,507,362
2023-09-19	$5.17	$5.27	$5.01	$5.05	$5.05	1,795,779
2023-09-18	$5.17	$5.20	$5.06	$5.11	$5.11	1,265,859
2023-09-15	$5.24	$5.31	$5.08	$5.15	$5.15	3,028,243
2023-09-14	$5.23	$5.28	$5.14	$5.23	$5.23	1,906,312
2023-09-13	$5.37	$5.40	$5.07	$5.12	$5.12	2,099,973
2023-09-12	$5.08	$5.39	$5.05	$5.36	$5.36	2,211,103
2023-09-11	$4.89	$5.30	$4.89	$5.11	$5.11	3,167,208
2023-09-08	$4.72	$4.90	$4.72	$4.86	$4.86	1,590,216
2023-09-07	$4.57	$4.76	$4.51	$4.70	$4.70	2,276,279
2023-09-06	$4.69	$4.75	$4.51	$4.56	$4.56	1,637,077
2023-09-05	$4.49	$4.91	$4.49	$4.72	$4.72	3,809,338
2023-09-01	$4.26	$4.57	$4.26	$4.46	$4.46	1,879,419
2023-08-31	$4.42	$4.43	$4.22	$4.24	$4.24	1,789,809
2023-08-30	$4.39	$4.47	$4.34	$4.40	$4.40	1,683,596
2023-08-29	$4.32	$4.45	$4.19	$4.34	$4.34	1,960,643
2023-08-28	$4.14	$4.34	$4.05	$4.28	$4.28	1,787,352
2023-08-25	$4.00	$4.13	$3.92	$4.07	$4.07	2,104,013
2023-08-24	$4.04	$4.06	$3.93	$3.95	$3.95	1,626,345
2023-08-23	$4.02	$4.17	$3.91	$4.08	$4.08	2,394,776
2023-08-22	$4.25	$4.25	$4.05	$4.08	$4.08	2,442,766
2023-08-21	$4.62	$4.68	$4.23	$4.24	$4.24	2,379,446
2023-08-18	$4.41	$4.62	$4.36	$4.61	$4.61	1,472,629
2023-08-17	$4.39	$4.55	$4.39	$4.48	$4.48	1,658,037
2023-08-16	$4.40	$4.47	$4.30	$4.39	$4.39	1,831,619
2023-08-15	$4.56	$4.57	$4.19	$4.37	$4.37	4,974,590
2023-08-14	$4.92	$4.92	$4.58	$4.63	$4.63	3,292,029
2023-08-11	$5.03	$5.09	$4.83	$4.93	$4.93	2,374,876
2023-08-10	$4.90	$5.13	$4.80	$5.06	$5.06	3,299,678
2023-08-09	$4.35	$4.90	$4.27	$4.84	$4.84	5,531,139
2023-08-08	$4.83	$4.97	$4.73	$4.93	$4.93	1,574,330
2023-08-07	$5.03	$5.11	$4.88	$4.93	$4.93	1,899,251
2023-08-04	$5.14	$5.24	$5.01	$5.03	$5.03	1,790,304
2023-08-03	$5.00	$5.18	$4.92	$5.14	$5.14	2,314,052
2023-08-02	$5.12	$5.13	$4.96	$5.00	$5.00	1,902,068
2023-08-01	$5.19	$5.26	$5.11	$5.20	$5.20	1,655,813
2023-07-31	$5.20	$5.28	$5.14	$5.27	$5.27	2,024,904
2023-07-28	$4.92	$5.16	$4.90	$5.15	$5.15	2,449,557
2023-07-27	$5.09	$5.19	$4.85	$4.87	$4.87	3,705,476
2023-07-26	$5.05	$5.09	$4.84	$5.07	$5.07	4,828,853
2023-07-25	$5.46	$5.50	$4.97	$4.99	$4.99	11,810,653
2023-07-24	$6.47	$6.70	$6.42	$6.57	$6.57	1,711,846
2023-07-21	$6.32	$6.42	$6.18	$6.41	$6.41	1,477,366
2023-07-20	$6.38	$6.40	$6.16	$6.28	$6.28	1,369,556
2023-07-19	$6.58	$6.66	$6.29	$6.33	$6.33	1,316,892
2023-07-18	$6.37	$6.68	$6.37	$6.51	$6.51	1,663,735
2023-07-17	$6.22	$6.51	$6.20	$6.39	$6.39	1,548,963
2023-07-14	$6.46	$6.46	$6.12	$6.24	$6.24	2,109,430
2023-07-13	$6.63	$6.77	$6.48	$6.52	$6.52	1,678,436
2023-07-12	$6.57	$6.72	$6.44	$6.58	$6.58	1,665,369
2023-07-11	$6.71	$6.82	$6.44	$6.50	$6.50	3,066,496
2023-07-10	$6.46	$6.66	$6.30	$6.65	$6.65	1,574,049
2023-07-07	$6.00	$6.48	$5.99	$6.40	$6.40	2,317,486
2023-07-06	$6.26	$6.26	$5.87	$5.99	$5.99	1,997,206
2023-07-05	$6.28	$6.44	$6.23	$6.33	$6.33	1,555,433
2023-07-03	$6.29	$6.38	$6.23	$6.30	$6.30	881,518
2023-06-30	$6.09	$6.29	$5.97	$6.25	$6.25	1,888,933
2023-06-29	$5.78	$6.07	$5.76	$6.06	$6.06	2,099,075
2023-06-28	$5.60	$5.85	$5.44	$5.77	$5.77	1,755,489
2023-06-27	$5.62	$5.66	$5.52	$5.57	$5.57	1,200,557
2023-06-26	$5.48	$5.75	$5.43	$5.58	$5.58	2,388,050
2023-06-23	$5.24	$5.56	$5.24	$5.53	$5.53	4,189,145
2023-06-22	$5.28	$5.44	$5.15	$5.36	$5.36	2,346,830
2023-06-21	$5.40	$5.42	$5.18	$5.35	$5.35	3,378,075
2023-06-20	$5.70	$5.75	$5.37	$5.41	$5.41	3,637,107
2023-06-16	$5.92	$5.97	$5.71	$5.75	$5.75	5,654,678
2023-06-15	$5.96	$6.03	$5.73	$5.94	$5.94	3,121,809
2023-06-14	$6.03	$6.09	$5.73	$5.82	$5.82	2,708,829
2023-06-13	$5.86	$6.22	$5.86	$5.97	$5.97	2,762,574
2023-06-12	$6.03	$6.08	$5.78	$5.83	$5.83	2,881,500
2023-06-09	$6.17	$6.27	$6.06	$6.08	$6.08	2,248,112
2023-06-08	$6.38	$6.38	$5.97	$6.18	$6.18	7,406,883
2023-06-07	$6.36	$6.84	$6.36	$6.81	$6.81	2,460,343
2023-06-06	$5.97	$6.43	$5.97	$6.32	$6.32	2,008,314
2023-06-05	$6.34	$6.41	$5.98	$6.16	$6.16	2,878,988
2023-06-02	$6.63	$6.67	$6.25	$6.29	$6.29	2,679,481
2023-06-01	$6.47	$6.73	$6.36	$6.43	$6.43	2,006,900
2023-05-31	$6.43	$6.65	$6.23	$6.47	$6.47	2,739,224
2023-05-30	$6.52	$6.56	$6.21	$6.41	$6.41	1,998,205
2023-05-26	$6.65	$6.70	$6.46	$6.54	$6.54	1,638,587
2023-05-25	$6.90	$6.90	$6.58	$6.60	$6.60	1,563,693
2023-05-24	$6.92	$7.00	$6.74	$6.96	$6.96	1,093,495
2023-05-23	$7.09	$7.17	$6.91	$6.91	$6.91	1,365,938
2023-05-22	$6.91	$7.10	$6.83	$7.00	$7.00	1,607,548
2023-05-19	$7.18	$7.19	$6.83	$6.92	$6.92	1,271,036
2023-05-18	$7.10	$7.16	$6.86	$7.14	$7.14	2,016,652
2023-05-17	$6.69	$7.28	$6.66	$7.13	$7.13	2,658,751
2023-05-16	$6.83	$6.90	$6.50	$6.50	$6.50	1,744,520
2023-05-15	$6.44	$6.90	$6.38	$6.86	$6.86	2,120,324
2023-05-12	$6.40	$6.65	$6.23	$6.46	$6.46	2,174,988
2023-05-11	$6.54	$6.68	$6.39	$6.41	$6.41	2,486,920
2023-05-10	$6.57	$6.72	$6.00	$6.69	$6.69	3,793,513
2023-05-09	$6.28	$6.53	$5.75	$6.41	$6.41	6,439,228
2023-05-08	$7.76	$7.90	$7.44	$7.45	$7.45	2,349,030
2023-05-05	$7.36	$7.70	$7.36	$7.55	$7.55	1,871,501
2023-05-04	$7.10	$7.28	$6.95	$7.12	$7.12	1,949,819
2023-05-03	$7.19	$7.32	$7.09	$7.10	$7.10	1,410,816
2023-05-02	$7.70	$7.78	$7.22	$7.34	$7.34	2,059,978
2023-05-01	$7.81	$7.95	$7.59	$7.79	$7.79	1,536,543
2023-04-28	$7.83	$8.01	$7.70	$7.90	$7.90	1,040,355
2023-04-27	$7.64	$7.86	$7.57	$7.81	$7.81	1,239,705
2023-04-26	$7.83	$7.89	$7.51	$7.57	$7.57	1,470,062
2023-04-25	$7.95	$8.01	$7.79	$7.81	$7.81	1,338,737
2023-04-24	$7.56	$8.17	$7.42	$8.09	$8.09	1,991,753
2023-04-21	$7.79	$7.90	$7.56	$7.56	$7.56	2,259,231
2023-04-20	$7.91	$8.18	$7.79	$7.82	$7.82	1,818,227
2023-04-19	$8.05	$8.17	$7.83	$8.16	$8.16	2,120,669
2023-04-18	$8.32	$8.34	$8.03	$8.24	$8.24	1,645,188
2023-04-17	$8.58	$8.62	$8.21	$8.32	$8.32	1,712,462
2023-04-14	$8.75	$8.87	$8.31	$8.64	$8.64	2,213,235
2023-04-13	$9.18	$9.26	$8.76	$8.79	$8.79	2,157,281
2023-04-12	$9.14	$9.33	$9.00	$9.03	$9.03	1,588,536
2023-04-11	$8.97	$9.28	$8.83	$9.14	$9.14	1,855,462
2023-04-10	$8.32	$8.92	$8.28	$8.92	$8.92	1,912,014
2023-04-06	$8.80	$8.81	$8.34	$8.36	$8.36	2,679,001
2023-04-05	$8.98	$9.10	$8.77	$8.95	$8.95	2,272,573
2023-04-04	$10.43	$10.80	$9.00	$9.13	$9.13	4,866,154
2023-04-03	$10.25	$10.50	$9.90	$10.33	$10.33	4,565,803
2023-03-31	$9.99	$10.09	$9.73	$9.88	$9.88	1,769,364
2023-03-30	$10.01	$10.04	$9.67	$9.93	$9.93	1,967,503
2023-03-29	$9.60	$9.87	$9.37	$9.87	$9.87	2,450,821
2023-03-28	$9.30	$9.83	$9.16	$9.46	$9.46	3,213,642
2023-03-27	$8.62	$9.40	$8.57	$9.29	$9.29	2,891,620
2023-03-24	$8.12	$8.60	$7.99	$8.54	$8.54	2,470,737
2023-03-23	$8.16	$8.52	$8.06	$8.30	$8.30	2,059,295
2023-03-22	$8.12	$8.52	$7.97	$8.03	$8.03	2,457,987
2023-03-21	$8.07	$8.42	$8.06	$8.12	$8.12	1,908,664
2023-03-20	$8.11	$8.16	$7.71	$7.80	$7.80	4,059,207
2023-03-17	$7.72	$8.07	$7.54	$8.05	$8.05	10,839,121
2023-03-16	$7.15	$7.94	$7.05	$7.83	$7.83	3,301,810
2023-03-15	$7.45	$7.52	$7.02	$7.26	$7.26	4,540,583
2023-03-14	$8.34	$8.43	$7.68	$7.85	$7.85	4,300,762
2023-03-13	$8.19	$8.52	$7.66	$8.13	$8.13	3,803,053
2023-03-10	$9.18	$9.33	$8.50	$8.53	$8.53	4,496,437
2023-03-09	$9.77	$10.12	$9.35	$9.36	$9.36	2,652,713
2023-03-08	$10.17	$10.43	$9.67	$9.76	$9.76	2,837,664
2023-03-07	$10.04	$10.51	$9.90	$10.19	$10.19	3,060,391
2023-03-06	$11.20	$11.20	$9.69	$9.97	$9.97	4,952,965
2023-03-03	$10.46	$11.09	$10.22	$11.08	$11.08	3,838,640
2023-03-02	$9.98	$10.53	$9.94	$10.46	$10.46	3,591,619
2023-03-01	$9.71	$10.22	$9.57	$10.12	$10.12	5,288,923
2023-02-28	$9.02	$9.77	$8.73	$9.47	$9.47	11,711,654
2023-02-27	$8.12	$8.31	$8.01	$8.17	$8.17	2,885,768
2023-02-24	$8.07	$8.11	$7.82	$7.94	$7.94	1,765,257
2023-02-23	$7.96	$8.29	$7.84	$8.24	$8.24	1,503,216
2023-02-22	$7.77	$8.03	$7.70	$7.88	$7.88	1,496,463
2023-02-21	$8.19	$8.31	$7.74	$7.76	$7.76	2,313,502
2023-02-17	$8.25	$8.42	$7.96	$8.30	$8.30	2,849,571
2023-02-16	$8.31	$8.69	$8.22	$8.38	$8.38	2,705,924
2023-02-15	$7.98	$8.41	$7.89	$8.38	$8.38	2,256,657
2023-02-14	$7.65	$8.06	$7.54	$8.02	$8.02	2,145,806
2023-02-13	$7.81	$7.82	$7.51	$7.65	$7.65	1,352,297
2023-02-10	$7.31	$7.97	$7.23	$7.86	$7.86	3,255,650
2023-02-09	$7.44	$7.55	$7.20	$7.21	$7.21	1,649,800
2023-02-08	$7.71	$7.93	$7.31	$7.33	$7.33	2,477,859
2023-02-07	$7.29	$7.56	$7.10	$7.55	$7.55	2,872,575
2023-02-06	$7.30	$7.38	$7.05	$7.26	$7.26	1,855,263
2023-02-03	$7.26	$7.67	$7.24	$7.28	$7.28	2,422,748
2023-02-02	$7.42	$7.50	$7.10	$7.32	$7.32	2,337,141
2023-02-01	$7.46	$7.95	$6.93	$7.35	$7.35	4,694,255
2023-01-31	$7.21	$7.37	$7.13	$7.28	$7.28	1,407,107
2023-01-30	$7.10	$7.50	$7.06	$7.23	$7.23	3,030,924
2023-01-27	$7.22	$7.40	$7.01	$7.11	$7.11	2,305,299
2023-01-26	$7.30	$7.47	$6.94	$7.17	$7.17	2,174,743
2023-01-25	$6.84	$7.20	$6.73	$7.18	$7.18	1,751,310
2023-01-24	$7.21	$7.35	$6.89	$6.92	$6.92	2,055,649
2023-01-23	$7.07	$7.38	$7.04	$7.29	$7.29	2,366,940
2023-01-20	$6.80	$7.20	$6.59	$7.05	$7.05	2,592,091
2023-01-19	$6.96	$7.00	$6.54	$6.75	$6.75	3,281,285
2023-01-18	$7.26	$7.41	$6.98	$7.10	$7.10	2,602,720
2023-01-17	$7.00	$7.61	$6.93	$7.16	$7.16	4,400,822
2023-01-13	$6.64	$6.94	$6.51	$6.90	$6.90	1,065,284
2023-01-12	$6.66	$6.80	$6.48	$6.73	$6.73	1,285,637
2023-01-11	$6.46	$6.58	$6.38	$6.56	$6.56	1,145,019
2023-01-10	$6.26	$6.38	$6.07	$6.38	$6.38	1,056,012
2023-01-09	$6.30	$6.38	$6.21	$6.26	$6.26	1,274,688
2023-01-06	$5.85	$6.31	$5.75	$6.19	$6.19	1,562,589
2023-01-05	$5.81	$5.90	$5.60	$5.72	$5.72	1,039,604
2023-01-04	$5.92	$6.03	$5.81	$5.88	$5.88	1,669,972
2023-01-03	$6.16	$6.28	$5.84	$5.95	$5.95	3,168,996
2022-12-30	$6.20	$6.40	$5.99	$6.20	$6.20	2,407,639
2022-12-29	$6.04	$6.32	$6.03	$6.26	$6.26	1,740,521
2022-12-28	$6.25	$6.30	$5.97	$6.01	$6.01	1,885,965
2022-12-27	$6.23	$6.32	$6.10	$6.28	$6.28	2,003,959
2022-12-23	$6.26	$6.35	$6.08	$6.22	$6.22	2,357,093
2022-12-22	$6.09	$6.23	$5.90	$6.18	$6.18	2,629,705
2022-12-21	$5.89	$6.13	$5.76	$6.06	$6.06	2,297,682
2022-12-20	$5.42	$5.87	$5.42	$5.75	$5.75	2,817,298
2022-12-19	$5.88	$5.93	$5.45	$5.49	$5.49	2,870,213
2022-12-16	$5.73	$5.89	$5.65	$5.86	$5.86	8,596,092
2022-12-15	$6.16	$6.24	$5.80	$5.91	$5.91	3,494,065
2022-12-14	$6.39	$6.54	$6.18	$6.33	$6.33	3,601,464
2022-12-13	$6.76	$6.85	$6.50	$6.54	$6.54	2,385,441
2022-12-12	$6.03	$6.53	$6.00	$6.52	$6.52	3,310,442
2022-12-09	$6.26	$6.39	$6.01	$6.02	$6.02	2,963,853
2022-12-08	$6.85	$6.88	$6.26	$6.30	$6.30	2,380,168
2022-12-07	$6.72	$7.11	$6.64	$6.68	$6.68	2,763,729
2022-12-06	$7.00	$7.10	$6.53	$6.69	$6.69	4,133,479
2022-12-05	$7.40	$7.44	$6.97	$7.05	$7.05	2,732,493
2022-12-02	$7.77	$7.95	$7.24	$7.28	$7.28	3,795,277
2022-12-01	$8.34	$8.49	$7.77	$7.80	$7.80	2,504,518
2022-11-30	$7.92	$8.30	$7.82	$8.29	$8.29	4,438,949
2022-11-29	$8.11	$8.23	$7.86	$7.88	$7.88	1,985,388
2022-11-28	$8.47	$8.52	$7.97	$7.99	$7.99	2,209,615
2022-11-25	$8.46	$8.78	$8.36	$8.70	$8.70	1,194,291
2022-11-23	$8.43	$8.51	$8.15	$8.41	$8.41	1,613,272
2022-11-22	$8.15	$8.64	$8.04	$8.60	$8.60	2,521,595
2022-11-21	$8.08	$8.08	$7.70	$8.00	$8.00	2,712,476
2022-11-18	$8.17	$8.30	$7.85	$8.27	$8.27	1,515,504
2022-11-17	$8.25	$8.32	$8.02	$8.28	$8.28	1,958,775
2022-11-16	$8.15	$8.62	$8.07	$8.35	$8.35	2,190,636
2022-11-15	$8.23	$8.46	$8.07	$8.33	$8.33	2,238,034
2022-11-14	$8.80	$8.80	$8.10	$8.14	$8.14	3,069,160
2022-11-11	$9.15	$9.44	$8.87	$8.95	$8.95	4,387,734
2022-11-10	$8.19	$8.95	$7.76	$8.95	$8.95	3,580,146
2022-11-09	$8.79	$8.84	$7.81	$7.87	$7.87	3,393,236
2022-11-08	$9.01	$9.08	$7.60	$8.96	$8.96	6,582,338
2022-11-07	$8.98	$9.23	$8.49	$8.50	$8.50	5,380,372
2022-11-04	$8.86	$9.05	$8.30	$8.90	$8.90	4,171,203
2022-11-03	$8.29	$8.91	$8.24	$8.72	$8.72	2,891,313
2022-11-02	$8.58	$8.76	$8.19	$8.31	$8.31	2,705,470
2022-11-01	$8.74	$8.95	$8.46	$8.64	$8.64	2,256,698
2022-10-31	$8.41	$8.62	$8.24	$8.53	$8.53	1,932,882
2022-10-28	$8.33	$8.52	$8.06	$8.41	$8.41	1,729,297
2022-10-27	$8.52	$8.69	$8.17	$8.23	$8.23	2,546,278
2022-10-26	$8.08	$8.58	$8.05	$8.38	$8.38	2,893,027
2022-10-25	$7.74	$8.04	$7.65	$8.03	$8.03	1,962,984
2022-10-24	$7.77	$7.86	$7.52	$7.77	$7.77	1,875,224
2022-10-21	$7.33	$7.91	$7.12	$7.84	$7.84	2,771,031
2022-10-20	$8.09	$8.19	$7.36	$7.38	$7.38	2,751,136
2022-10-19	$7.81	$8.20	$7.78	$8.02	$8.02	2,672,685
2022-10-18	$7.65	$7.96	$7.41	$7.81	$7.81	2,188,067
2022-10-17	$7.22	$7.65	$7.22	$7.63	$7.63	2,664,998
2022-10-14	$7.22	$7.42	$6.99	$7.05	$7.05	1,892,195
2022-10-13	$6.64	$7.39	$6.42	$7.34	$7.34	3,683,589
2022-10-12	$7.06	$7.12	$6.57	$6.77	$6.77	2,705,116
2022-10-11	$7.33	$7.55	$6.99	$7.16	$7.16	2,439,874
2022-10-10	$7.42	$7.60	$7.06	$7.42	$7.42	2,131,223
2022-10-07	$7.43	$7.86	$7.32	$7.49	$7.49	2,309,240
2022-10-06	$7.23	$7.67	$7.13	$7.49	$7.49	1,972,782
2022-10-05	$7.13	$7.36	$6.72	$7.29	$7.29	3,088,100
2022-10-04	$6.90	$7.34	$6.90	$7.26	$7.26	3,169,439
2022-10-03	$6.42	$6.79	$6.06	$6.73	$6.73	3,996,703
2022-09-30	$6.36	$6.52	$6.21	$6.23	$6.23	2,349,229
2022-09-29	$6.68	$6.68	$6.26	$6.49	$6.49	3,189,443
2022-09-28	$6.19	$6.74	$6.05	$6.70	$6.70	3,539,098
2022-09-27	$5.55	$6.17	$5.53	$6.11	$6.11	4,503,449
2022-09-26	$5.66	$5.92	$5.43	$5.44	$5.44	2,745,247
2022-09-23	$5.88	$5.89	$5.67	$5.74	$5.74	3,807,279
2022-09-22	$6.27	$6.42	$5.99	$6.07	$6.07	3,582,337
2022-09-21	$6.57	$6.62	$6.19	$6.21	$6.21	2,597,447
2022-09-20	$6.62	$6.68	$6.36	$6.44	$6.44	3,949,776
2022-09-19	$6.78	$6.89	$6.55	$6.70	$6.70	3,600,199
2022-09-16	$7.45	$7.55	$6.78	$6.91	$6.91	13,648,312
2022-09-15	$7.62	$7.77	$7.35	$7.54	$7.54	3,372,913
2022-09-14	$7.94	$8.17	$7.71	$7.82	$7.82	3,292,523
2022-09-13	$7.73	$8.18	$7.70	$7.88	$7.88	3,278,459
2022-09-12	$8.63	$8.86	$7.81	$7.83	$7.83	5,145,674
2022-09-09	$8.56	$8.79	$8.43	$8.69	$8.69	2,586,099
2022-09-08	$8.08	$8.44	$8.08	$8.40	$8.40	2,190,321
2022-09-07	$7.96	$8.25	$7.73	$8.17	$8.17	2,573,350
2022-09-06	$8.25	$8.48	$8.09	$8.17	$8.17	3,703,616
2022-09-02	$8.11	$8.31	$7.96	$8.21	$8.21	2,009,113
2022-09-01	$8.24	$8.33	$7.81	$7.88	$7.88	2,478,998
2022-08-31	$8.09	$8.56	$8.03	$8.50	$8.50	2,581,745
2022-08-30	$8.87	$8.93	$8.13	$8.32	$8.32	3,477,331
2022-08-29	$8.57	$9.25	$8.50	$8.98	$8.98	3,736,949
2022-08-26	$8.41	$8.93	$8.23	$8.75	$8.75	5,238,951
2022-08-25	$8.00	$8.53	$7.95	$8.48	$8.48	3,841,347
2022-08-24	$7.52	$8.00	$7.51	$7.97	$7.97	3,407,778
2022-08-23	$7.31	$7.68	$7.30	$7.61	$7.61	3,536,950
2022-08-22	$7.30	$7.40	$7.09	$7.16	$7.16	3,509,981
2022-08-19	$7.55	$7.72	$7.32	$7.45	$7.45	3,701,491
2022-08-18	$7.10	$7.92	$7.10	$7.82	$7.82	6,393,374
2022-08-17	$6.93	$7.22	$6.90	$7.12	$7.12	3,313,165
2022-08-16	$7.04	$7.18	$6.83	$7.03	$7.03	3,600,946
2022-08-15	$7.04	$7.18	$6.80	$6.98	$6.98	4,080,380
2022-08-12	$7.14	$7.40	$6.84	$7.30	$7.30	4,191,793
2022-08-11	$7.77	$7.89	$6.90	$7.05	$7.05	9,180,483
2022-08-10	$7.56	$8.05	$7.25	$7.93	$7.93	9,485,732
2022-08-09	$9.11	$9.16	$7.16	$7.80	$7.80	27,979,500
2022-08-08	$14.11	$14.64	$13.81	$13.98	$13.98	4,436,558
2022-08-05	$12.69	$13.98	$12.60	$13.82	$13.82	3,603,662
2022-08-04	$13.05	$13.38	$12.61	$12.75	$12.75	2,827,105
2022-08-03	$14.17	$14.25	$13.03	$13.05	$13.05	2,697,545
2022-08-02	$13.63	$14.33	$13.58	$14.03	$14.03	2,674,453
2022-08-01	$13.36	$13.68	$12.77	$13.63	$13.63	2,137,231
2022-07-29	$14.00	$14.08	$13.33	$13.58	$13.58	3,624,921
2022-07-28	$12.36	$13.50	$12.04	$13.48	$13.48	4,550,618
2022-07-27	$11.03	$12.17	$10.87	$12.10	$12.10	3,864,756
2022-07-26	$11.11	$11.21	$10.50	$10.78	$10.78	1,535,875
2022-07-25	$10.65	$10.98	$10.28	$10.96	$10.96	2,213,199
2022-07-22	$11.24	$11.39	$10.51	$10.54	$10.54	2,071,735
2022-07-21	$11.52	$11.69	$10.82	$11.28	$11.28	3,206,504
2022-07-20	$11.30	$11.92	$11.07	$11.87	$11.87	2,820,844
2022-07-19	$10.79	$11.51	$10.71	$11.49	$11.49	2,181,918
2022-07-18	$10.95	$11.22	$10.64	$10.82	$10.82	2,457,188
2022-07-15	$9.96	$10.64	$9.86	$10.62	$10.62	2,423,057
2022-07-14	$9.60	$9.88	$9.35	$9.85	$9.85	2,507,092
2022-07-13	$10.55	$10.75	$9.78	$9.80	$9.80	2,898,641
2022-07-12	$10.72	$10.95	$10.13	$10.74	$10.74	2,001,997
2022-07-11	$11.30	$11.40	$10.65	$10.90	$10.90	1,737,965
2022-07-08	$11.47	$11.55	$10.72	$11.41	$11.41	2,588,796
2022-07-07	$10.46	$11.18	$10.41	$11.13	$11.13	2,625,789
2022-07-06	$10.22	$10.68	$9.78	$10.19	$10.19	2,624,046
2022-07-05	$10.35	$10.46	$9.89	$10.26	$10.26	3,116,249
2022-07-01	$10.60	$10.85	$10.20	$10.72	$10.72	2,017,392
2022-06-30	$10.61	$10.99	$10.34	$10.52	$10.52	3,711,678
2022-06-29	$12.08	$12.19	$10.85	$10.91	$10.91	3,308,904
2022-06-28	$12.74	$13.10	$11.71	$12.01	$12.01	3,507,596
2022-06-27	$12.12	$12.41	$11.79	$12.39	$12.39	3,481,792
2022-06-24	$11.67	$12.41	$11.28	$12.00	$12.00	12,209,791
2022-06-23	$11.75	$12.11	$10.65	$11.51	$11.51	6,379,382
2022-06-22	$11.47	$12.29	$11.28	$11.61	$11.61	3,908,636
2022-06-21	$12.34	$12.90	$11.96	$12.20	$12.20	4,907,041
2022-06-17	$13.73	$14.17	$11.57	$11.82	$11.82	23,428,948
2022-06-16	$13.75	$14.44	$13.44	$13.83	$13.83	5,501,821
2022-06-15	$13.39	$14.69	$13.21	$14.47	$14.47	4,972,045
2022-06-14	$14.67	$15.28	$13.42	$13.70	$13.70	6,490,515
2022-06-13	$15.33	$15.72	$14.20	$14.50	$14.50	6,539,971
2022-06-10	$15.86	$16.33	$15.52	$16.05	$16.05	3,531,261
2022-06-09	$16.66	$16.95	$16.23	$16.27	$16.27	2,975,106
2022-06-08	$18.00	$18.04	$16.61	$17.00	$17.00	5,825,026
2022-06-07	$16.68	$18.10	$16.51	$18.00	$18.00	6,993,331
2022-06-06	$16.99	$17.16	$15.80	$16.91	$16.91	7,304,088
2022-06-03	$15.18	$17.05	$14.73	$16.70	$16.70	10,184,707
2022-06-02	$13.72	$15.85	$13.72	$15.37	$15.37	8,355,160
2022-06-01	$14.08	$14.31	$13.44	$13.97	$13.97	4,843,121
2022-05-31	$14.85	$15.79	$13.77	$13.99	$13.99	8,608,507
2022-05-27	$14.01	$14.71	$13.79	$14.56	$14.56	3,228,877
2022-05-26	$14.38	$14.83	$14.09	$14.15	$14.15	3,049,147
2022-05-25	$14.06	$14.75	$14.01	$14.38	$14.38	4,089,905
2022-05-24	$14.89	$15.16	$13.71	$14.07	$14.07	4,127,937
2022-05-23	$14.49	$15.05	$14.12	$15.03	$15.03	4,490,458
2022-05-20	$15.17	$15.29	$13.76	$14.40	$14.40	4,455,264
2022-05-19	$14.71	$15.26	$14.11	$14.98	$14.98	6,603,300
2022-05-18	$15.08	$16.20	$14.63	$15.07	$15.07	10,274,040
2022-05-17	$14.60	$15.22	$13.91	$15.10	$15.10	6,220,977
2022-05-16	$14.10	$15.15	$13.28	$14.11	$14.11	10,072,386
2022-05-13	$12.00	$13.85	$12.00	$13.84	$13.84	9,468,433
2022-05-12	$10.67	$11.90	$10.63	$11.90	$11.90	8,003,572
2022-05-11	$9.72	$10.97	$9.68	$10.67	$10.67	7,185,633
2022-05-10	$11.75	$12.06	$9.13	$9.65	$9.65	10,791,630
2022-05-09	$10.66	$10.74	$9.12	$9.47	$9.47	3,615,069
2022-05-06	$10.73	$11.05	$10.02	$10.85	$10.85	3,428,121
2022-05-05	$11.06	$11.27	$10.29	$10.60	$10.60	4,340,582
2022-05-04	$10.30	$11.04	$10.12	$10.98	$10.98	4,112,697
2022-05-03	$10.03	$10.48	$10.02	$10.19	$10.19	3,130,021
2022-05-02	$9.55	$10.24	$9.41	$10.08	$10.08	3,484,836
2022-04-29	$9.59	$10.08	$9.51	$9.51	$9.51	2,931,114
2022-04-28	$9.09	$9.68	$8.90	$9.67	$9.67	4,001,366
2022-04-27	$8.34	$9.01	$8.32	$8.98	$8.98	3,239,447
2022-04-26	$8.49	$8.77	$8.20	$8.26	$8.26	2,396,128
2022-04-25	$8.53	$8.79	$8.22	$8.30	$8.30	2,695,517
2022-04-22	$9.07	$9.36	$8.57	$8.84	$8.84	1,951,111
2022-04-21	$9.20	$9.45	$8.84	$9.11	$9.11	2,083,818
2022-04-20	$8.67	$9.19	$8.53	$9.15	$9.15	2,301,328
2022-04-19	$8.25	$8.76	$8.24	$8.70	$8.70	1,626,558
2022-04-18	$8.50	$8.52	$8.13	$8.31	$8.31	2,325,582
2022-04-14	$8.76	$8.81	$8.39	$8.44	$8.44	1,519,805
2022-04-13	$8.60	$8.94	$8.60	$8.85	$8.85	2,293,153
2022-04-12	$8.36	$8.86	$8.33	$8.61	$8.61	2,129,233
2022-04-11	$8.35	$8.56	$8.07	$8.40	$8.40	2,096,778
2022-04-08	$8.38	$8.83	$8.36	$8.44	$8.44	2,648,056
2022-04-07	$7.73	$8.71	$7.71	$8.69	$8.69	4,069,988
2022-04-06	$8.26	$8.36	$7.64	$7.73	$7.73	5,062,760
2022-04-05	$8.37	$8.73	$8.33	$8.49	$8.49	3,642,031
2022-04-04	$9.75	$9.78	$8.33	$8.67	$8.67	9,044,763
2022-04-01	$10.05	$11.30	$9.03	$9.91	$9.91	16,296,781
2022-03-31	$8.82	$10.58	$8.76	$9.94	$9.94	10,345,376
2022-03-30	$8.67	$9.10	$8.51	$8.61	$8.61	3,292,558
2022-03-29	$9.14	$9.15	$8.30	$8.61	$8.61	4,599,574
2022-03-28	$9.26	$9.89	$9.12	$9.14	$9.14	2,936,240
2022-03-25	$8.95	$9.44	$8.92	$9.39	$9.39	3,214,826
2022-03-24	$8.55	$9.06	$8.27	$9.03	$9.03	2,371,435
2022-03-23	$8.95	$9.18	$8.48	$8.52	$8.52	3,572,479
2022-03-22	$8.56	$9.20	$8.41	$8.86	$8.86	3,695,975
2022-03-21	$8.85	$9.13	$8.34	$8.52	$8.52	2,937,561
2022-03-18	$8.75	$8.94	$8.19	$8.64	$8.64	4,145,723
2022-03-17	$8.06	$8.89	$7.91	$8.83	$8.83	3,849,714
2022-03-16	$8.05	$8.48	$7.68	$7.96	$7.96	2,628,605
2022-03-15	$7.60	$8.15	$7.35	$8.14	$8.14	4,261,154
2022-03-14	$8.99	$9.11	$8.20	$8.33	$8.33	4,281,602
2022-03-11	$8.93	$9.27	$8.54	$9.24	$9.24	4,952,434
2022-03-10	$8.12	$9.05	$8.12	$8.90	$8.90	6,230,712
2022-03-09	$7.54	$8.39	$7.36	$8.13	$8.13	6,363,770
2022-03-08	$7.46	$8.10	$6.75	$7.66	$7.66	14,790,308
2022-03-07	$6.67	$6.76	$6.05	$6.17	$6.17	3,057,103
2022-03-04	$6.68	$7.00	$6.39	$6.52	$6.52	2,538,708
2022-03-03	$6.78	$6.84	$6.44	$6.60	$6.60	2,145,388
2022-03-02	$6.75	$6.86	$6.28	$6.78	$6.78	2,723,756
2022-03-01	$6.53	$6.77	$6.30	$6.62	$6.62	2,894,028
2022-02-28	$5.97	$6.69	$5.97	$6.65	$6.65	4,845,208
2022-02-25	$5.66	$5.93	$5.45	$5.87	$5.87	2,653,817
2022-02-24	$5.00	$5.61	$5.00	$5.58	$5.58	4,287,111
2022-02-23	$5.19	$5.81	$5.15	$5.25	$5.25	7,184,153
2022-02-22	$4.99	$5.10	$4.82	$4.98	$4.98	2,197,673
2022-02-18	$5.24	$5.41	$4.89	$5.02	$5.02	3,134,783
2022-02-17	$5.43	$5.46	$5.01	$5.40	$5.40	13,040,934
2022-02-16	$5.24	$5.24	$4.90	$5.01	$5.01	2,381,586
2022-02-15	$4.88	$5.27	$4.73	$5.27	$5.27	1,796,998
2022-02-14	$4.94	$5.02	$4.74	$4.78	$4.78	1,548,246
2022-02-11	$4.98	$5.15	$4.75	$4.86	$4.86	2,117,767
2022-02-10	$5.27	$5.54	$4.78	$4.90	$4.90	3,505,597
2022-02-09	$5.20	$5.52	$5.13	$5.39	$5.39	2,090,760
2022-02-08	$5.11	$5.23	$4.92	$5.13	$5.13	1,836,700
2022-02-07	$4.95	$5.12	$4.72	$5.11	$5.11	2,111,452
2022-02-04	$4.48	$4.96	$4.48	$4.88	$4.88	2,078,299
2022-02-03	$4.50	$4.63	$4.33	$4.42	$4.42	1,406,889
2022-02-02	$4.71	$4.82	$4.39	$4.67	$4.67	2,411,886
2022-02-01	$4.16	$4.74	$4.10	$4.71	$4.71	2,902,420
2022-01-31	$3.67	$4.19	$3.67	$4.13	$4.13	2,208,000
2022-01-28	$3.41	$3.85	$3.41	$3.72	$3.72	3,080,362
2022-01-27	$3.68	$3.68	$3.30	$3.38	$3.38	2,836,638
2022-01-26	$4.06	$4.16	$3.61	$3.65	$3.65	4,618,392
2022-01-25	$3.88	$3.88	$3.57	$3.81	$3.81	4,606,350
2022-01-24	$4.29	$4.36	$3.92	$4.22	$4.22	3,025,301
2022-01-21	$4.65	$4.76	$4.41	$4.45	$4.45	2,275,473
2022-01-20	$4.87	$4.93	$4.59	$4.72	$4.72	2,087,695
2022-01-19	$5.12	$5.23	$4.66	$4.74	$4.74	2,641,069
2022-01-18	$5.10	$5.34	$4.91	$5.08	$5.08	2,056,577
2022-01-14	$5.06	$5.31	$4.97	$5.12	$5.12	1,800,414
2022-01-13	$5.39	$5.44	$5.02	$5.04	$5.04	1,543,704
2022-01-12	$5.14	$5.41	$5.02	$5.25	$5.25	2,075,258
2022-01-11	$5.06	$5.22	$4.87	$5.10	$5.10	1,541,922
2022-01-10	$4.91	$5.14	$4.84	$5.06	$5.06	2,657,187
2022-01-07	$5.01	$5.13	$4.82	$4.91	$4.91	1,104,583
2022-01-06	$4.80	$5.02	$4.60	$4.97	$4.97	1,161,758
2022-01-05	$5.00	$5.19	$4.71	$4.75	$4.75	2,271,350
2022-01-04	$4.95	$5.21	$4.71	$5.03	$5.03	2,152,552
2022-01-03	$4.56	$4.98	$4.51	$4.88	$4.88	2,160,787
2021-12-31	$4.52	$4.64	$4.50	$4.53	$4.53	778,339
2021-12-30	$4.46	$4.62	$4.46	$4.54	$4.54	1,655,823
2021-12-29	$4.36	$4.55	$4.33	$4.44	$4.44	686,692
2021-12-28	$4.56	$4.56	$4.32	$4.43	$4.43	836,206
2021-12-27	$4.43	$4.63	$4.35	$4.50	$4.50	1,155,764
2021-12-23	$4.40	$4.51	$4.37	$4.44	$4.44	790,158
2021-12-22	$4.35	$4.49	$4.30	$4.43	$4.43	1,854,047
2021-12-21	$4.08	$4.42	$4.06	$4.35	$4.35	1,771,836
2021-12-20	$4.15	$4.17	$3.94	$4.05	$4.05	2,000,369
2021-12-17	$4.06	$4.26	$3.95	$4.25	$4.25	1,433,102
2021-12-16	$4.33	$4.50	$4.02	$4.06	$4.06	2,346,289
2021-12-15	$4.19	$4.36	$3.96	$4.35	$4.35	2,749,519
2021-12-14	$4.20	$4.40	$4.14	$4.20	$4.20	1,474,172
2021-12-13	$4.42	$4.43	$4.12	$4.27	$4.27	1,603,967
2021-12-10	$4.52	$4.60	$4.30	$4.32	$4.32	2,049,011
2021-12-09	$4.59	$4.65	$4.36	$4.45	$4.45	1,247,401
2021-12-08	$4.66	$4.68	$4.48	$4.60	$4.60	1,803,756
2021-12-07	$4.62	$4.83	$4.58	$4.63	$4.63	1,736,491
2021-12-06	$4.42	$4.52	$4.17	$4.51	$4.51	2,145,929
2021-12-03	$4.77	$4.77	$4.36	$4.46	$4.46	2,493,080
2021-12-02	$5.15	$5.22	$4.66	$4.69	$4.69	3,362,780
2021-12-01	$5.42	$6.22	$5.17	$5.21	$5.21	12,960,681
2021-11-30	$4.84	$5.07	$4.81	$4.92	$4.92	1,448,678
2021-11-29	$4.88	$4.97	$4.71	$4.92	$4.92	1,706,500
2021-11-26	$4.81	$5.00	$4.66	$4.76	$4.76	1,916,850
2021-11-24	$4.48	$5.17	$4.45	$5.04	$5.04	2,764,131
2021-11-23	$4.48	$4.68	$4.42	$4.50	$4.50	1,064,775
2021-11-22	$4.57	$4.70	$4.39	$4.50	$4.50	1,296,981
2021-11-19	$4.65	$4.78	$4.58	$4.58	$4.58	1,115,116
2021-11-18	$4.50	$4.75	$4.50	$4.72	$4.72	1,925,306
2021-11-17	$4.58	$4.77	$4.48	$4.50	$4.50	1,265,025
2021-11-16	$4.38	$4.76	$4.27	$4.62	$4.62	2,506,450
2021-11-15	$4.62	$4.64	$4.31	$4.36	$4.36	2,128,123
2021-11-12	$4.72	$4.77	$4.55	$4.63	$4.63	1,124,781
2021-11-11	$4.67	$4.74	$4.54	$4.71	$4.71	1,161,966
2021-11-10	$4.55	$4.70	$4.43	$4.61	$4.61	1,620,750
2021-11-09	$5.08	$5.31	$4.49	$4.56	$4.56	3,653,330
2021-11-08	$4.72	$4.95	$4.69	$4.72	$4.72	1,448,722
2021-11-05	$4.85	$4.85	$4.62	$4.72	$4.72	670,935
2021-11-04	$4.99	$5.01	$4.69	$4.78	$4.78	1,088,260
2021-11-03	$4.98	$5.12	$4.83	$4.92	$4.92	900,547
2021-11-02	$5.09	$5.10	$4.95	$5.01	$5.01	1,086,558
2021-11-01	$4.93	$5.18	$4.86	$5.10	$5.10	1,959,663
2021-10-29	$4.76	$4.93	$4.64	$4.89	$4.89	1,582,912
2021-10-28	$4.61	$4.99	$4.58	$4.82	$4.82	5,157,193
2021-10-27	$4.43	$4.85	$4.33	$4.66	$4.66	10,537,721
2021-10-26	$4.50	$4.58	$4.06	$4.28	$4.28	17,028,057
2021-10-25	$4.97	$5.54	$4.85	$5.33	$5.33	2,182,407
2021-10-22	$5.07	$5.10	$4.77	$4.92	$4.92	1,365,148
2021-10-21	$5.20	$5.26	$4.99	$5.11	$5.11	1,357,152
2021-10-20	$5.04	$5.21	$5.02	$5.06	$5.06	812,534
2021-10-19	$5.10	$5.22	$4.97	$5.06	$5.06	1,005,085
2021-10-18	$4.99	$5.13	$4.93	$5.07	$5.07	1,556,285
2021-10-15	$5.19	$5.19	$4.91	$4.94	$4.94	1,509,928
2021-10-14	$5.27	$5.27	$5.03	$5.11	$5.11	1,294,027
2021-10-13	$5.45	$5.50	$5.21	$5.22	$5.22	1,110,185
2021-10-12	$5.61	$5.75	$5.42	$5.46	$5.46	776,573
2021-10-11	$5.27	$5.62	$5.19	$5.56	$5.56	988,303
2021-10-08	$5.33	$5.36	$5.16	$5.22	$5.22	795,283
2021-10-07	$5.10	$5.47	$5.05	$5.33	$5.33	1,368,295
2021-10-06	$5.27	$5.44	$5.00	$5.10	$5.10	1,433,472
2021-10-05	$6.13	$6.43	$5.20	$5.45	$5.45	5,404,405
2021-10-04	$5.73	$6.23	$5.52	$6.07	$6.07	5,696,431
2021-10-01	$5.24	$5.70	$5.13	$5.66	$5.66	2,753,558
2021-09-30	$5.07	$5.46	$4.92	$5.24	$5.24	1,819,365
2021-09-29	$5.19	$5.20	$5.03	$5.05	$5.05	1,004,547
2021-09-28	$5.43	$5.50	$5.14	$5.14	$5.14	1,414,460
2021-09-27	$5.42	$5.76	$5.40	$5.45	$5.45	1,707,002
2021-09-24	$5.56	$5.72	$5.40	$5.41	$5.41	1,078,854
2021-09-23	$5.80	$5.87	$5.52	$5.60	$5.60	1,835,304
2021-09-22	$6.05	$6.09	$5.67	$5.78	$5.78	1,850,349
2021-09-21	$5.92	$6.18	$5.81	$6.04	$6.04	1,266,205
2021-09-20	$5.77	$6.23	$5.72	$5.85	$5.85	2,485,728
2021-09-17	$6.18	$6.30	$5.97	$6.09	$6.09	2,298,536
2021-09-16	$6.59	$6.65	$6.17	$6.20	$6.20	1,036,343
2021-09-15	$6.49	$6.74	$6.44	$6.68	$6.68	1,405,097
2021-09-14	$6.78	$6.95	$6.33	$6.38	$6.38	1,329,954
2021-09-13	$6.84	$6.96	$6.55	$6.74	$6.74	1,210,866
2021-09-10	$6.91	$7.10	$6.76	$6.76	$6.76	1,851,224
2021-09-09	$6.85	$7.09	$6.72	$6.83	$6.83	1,408,619
2021-09-08	$7.14	$7.21	$6.88	$6.93	$6.93	1,263,239
2021-09-07	$7.24	$7.40	$7.09	$7.13	$7.13	1,077,442
2021-09-03	$7.43	$7.51	$7.21	$7.21	$7.21	1,091,157
2021-09-02	$7.50	$7.89	$7.43	$7.47	$7.47	1,163,672
2021-09-01	$7.55	$7.58	$7.34	$7.42	$7.42	773,181
2021-08-31	$7.30	$7.67	$7.30	$7.54	$7.54	975,174
2021-08-30	$7.94	$7.98	$7.14	$7.32	$7.32	1,983,340
2021-08-27	$7.50	$8.14	$7.50	$7.93	$7.93	1,569,183
2021-08-26	$7.68	$7.84	$7.44	$7.49	$7.49	1,302,539
2021-08-25	$7.82	$7.99	$7.69	$7.75	$7.75	1,100,609
2021-08-24	$7.72	$8.02	$7.65	$7.80	$7.80	1,372,914
2021-08-23	$7.60	$7.87	$7.45	$7.58	$7.58	2,039,189
2021-08-20	$7.63	$7.85	$7.49	$7.49	$7.49	822,806
2021-08-19	$7.72	$7.77	$7.37	$7.59	$7.59	1,283,818
2021-08-18	$7.71	$8.14	$7.45	$7.79	$7.79	975,068
2021-08-17	$7.65	$7.95	$7.51	$7.71	$7.71	1,521,672
2021-08-16	$8.00	$8.01	$7.60	$7.73	$7.73	1,414,117
2021-08-13	$8.52	$8.85	$8.11	$8.11	$8.11	985,425
2021-08-12	$8.19	$8.73	$8.12	$8.54	$8.54	1,769,663
2021-08-11	$8.31	$8.34	$7.69	$8.26	$8.26	2,255,073
2021-08-10	$8.31	$8.84	$8.06	$8.31	$8.31	2,954,212
2021-08-09	$8.68	$9.23	$8.36	$9.10	$9.10	1,830,144
2021-08-06	$8.75	$8.78	$8.30	$8.75	$8.75	1,352,159
2021-08-05	$8.42	$8.90	$8.42	$8.66	$8.66	1,401,285
2021-08-04	$8.51	$8.76	$8.34	$8.40	$8.40	1,120,997
2021-08-03	$8.83	$8.83	$8.26	$8.64	$8.64	1,146,969
2021-08-02	$8.69	$9.20	$8.63	$8.92	$8.92	1,185,431
2021-07-30	$8.70	$8.85	$8.54	$8.61	$8.61	548,496
2021-07-29	$8.74	$9.07	$8.55	$8.76	$8.76	680,818
2021-07-28	$8.41	$9.13	$8.41	$8.74	$8.74	1,199,816
2021-07-27	$8.57	$8.74	$8.03	$8.24	$8.24	861,289
2021-07-26	$8.45	$8.89	$8.45	$8.60	$8.60	992,682
2021-07-23	$8.91	$8.97	$8.43	$8.55	$8.55	1,111,012
2021-07-22	$9.31	$9.44	$8.92	$8.94	$8.94	936,591
2021-07-21	$8.95	$9.49	$8.93	$9.40	$9.40	1,133,924
2021-07-20	$8.57	$9.30	$8.28	$9.11	$9.11	1,571,464
2021-07-19	$8.00	$8.68	$7.81	$8.63	$8.63	2,224,327
2021-07-16	$8.55	$8.70	$8.19	$8.21	$8.21	1,073,253
2021-07-15	$9.00	$9.42	$8.38	$8.56	$8.56	3,376,800
2021-07-14	$9.78	$10.11	$9.21	$9.24	$9.24	2,231,274
2021-07-13	$10.22	$10.26	$9.61	$9.70	$9.70	2,026,745
2021-07-12	$10.50	$10.66	$10.22	$10.52	$10.52	1,950,735
2021-07-09	$10.53	$10.53	$10.17	$10.45	$10.45	1,497,739
2021-07-08	$10.10	$10.95	$9.77	$10.53	$10.53	2,880,873
2021-07-07	$10.95	$11.40	$10.32	$10.49	$10.49	1,835,553
2021-07-06	$11.12	$11.45	$10.46	$11.19	$11.19	3,035,982
2021-07-02	$12.43	$12.45	$10.97	$11.04	$11.04	4,344,431
2021-07-01	$12.80	$13.72	$11.85	$12.04	$12.04	6,138,848
2021-06-30	$13.76	$14.32	$12.15	$13.23	$13.23	23,270,758
2021-06-29	$9.82	$10.79	$9.70	$10.27	$10.27	8,881,692
2021-06-28	$9.62	$10.08	$8.75	$9.94	$9.94	5,627,692
2021-06-25	$8.37	$9.64	$8.18	$9.33	$9.33	7,075,064
2021-06-24	$8.45	$9.19	$8.16	$8.42	$8.42	6,099,453
2021-06-23	$7.18	$8.74	$7.01	$8.67	$8.67	8,481,138
2021-06-22	$7.44	$7.44	$6.89	$7.35	$7.35	2,534,369
2021-06-21	$7.53	$7.59	$7.25	$7.50	$7.50	2,942,051
2021-06-18	$7.84	$7.88	$7.42	$7.44	$7.44	2,378,083
2021-06-17	$7.70	$8.05	$7.51	$7.76	$7.76	2,415,716
2021-06-16	$7.86	$7.96	$7.57	$7.72	$7.72	2,064,035
2021-06-15	$8.16	$8.32	$7.62	$7.94	$7.94	3,011,443
2021-06-14	$8.14	$8.72	$8.01	$8.27	$8.27	3,449,870
2021-06-11	$8.62	$8.73	$7.80	$7.97	$7.97	4,489,613
2021-06-10	$8.08	$9.32	$7.99	$8.80	$8.80	9,815,038
2021-06-09	$8.17	$8.33	$7.82	$7.83	$7.83	3,918,710
2021-06-08	$8.92	$8.98	$7.71	$8.49	$8.49	6,693,462
2021-06-07	$8.87	$9.07	$8.69	$8.89	$8.89	5,350,043
2021-06-04	$9.55	$9.61	$8.55	$8.76	$8.76	10,558,522
2021-06-03	$7.89	$9.75	$7.55	$9.39	$9.39	31,950,101
2021-06-02	$7.94	$8.56	$7.50	$8.10	$8.10	32,686,642
2021-06-01	$9.50	$10.88	$8.41	$8.59	$8.59	124,627,420
2021-05-28	$6.08	$8.38	$5.63	$7.81	$7.81	229,390,561
2021-05-27	$4.49	$5.20	$3.55	$3.99	$3.99	255,399,935
2021-05-26	$1.79	$1.81	$1.73	$1.78	$1.78	14,664,211
2021-05-25	$1.80	$1.85	$1.73	$1.75	$1.75	362,521
2021-05-24	$1.82	$1.82	$1.76	$1.79	$1.79	666,421
2021-05-21	$1.85	$1.88	$1.76	$1.81	$1.81	467,766
2021-05-20	$1.80	$1.85	$1.76	$1.83	$1.83	471,424
2021-05-19	$1.79	$1.82	$1.71	$1.79	$1.79	934,346
2021-05-18	$1.98	$2.00	$1.83	$1.84	$1.84	1,550,714
2021-05-17	$1.84	$2.00	$1.76	$1.99	$1.99	3,064,706
2021-05-14	$1.69	$1.92	$1.57	$1.92	$1.92	7,099,818
2021-05-13	$1.54	$1.72	$1.42	$1.70	$1.70	19,070,276
2021-05-12	$1.33	$1.44	$1.28	$1.38	$1.38	1,000,538
2021-05-11	$1.28	$1.37	$1.26	$1.35	$1.35	248,907
2021-05-10	$1.38	$1.38	$1.30	$1.35	$1.35	442,408
2021-05-07	$1.41	$1.42	$1.35	$1.38	$1.38	481,958
2021-05-06	$1.42	$1.42	$1.33	$1.35	$1.35	428,993
2021-05-05	$1.38	$1.47	$1.32	$1.42	$1.42	432,214
2021-05-04	$1.38	$1.42	$1.30	$1.40	$1.40	383,502
2021-05-03	$1.40	$1.44	$1.34	$1.42	$1.42	368,466
2021-04-30	$1.38	$1.44	$1.36	$1.36	$1.36	366,756
2021-04-29	$1.54	$1.55	$1.38	$1.44	$1.44	854,112
2021-04-28	$1.43	$1.53	$1.41	$1.53	$1.53	420,911
2021-04-27	$1.45	$1.50	$1.39	$1.45	$1.45	654,686
2021-04-26	$1.39	$1.47	$1.35	$1.39	$1.39	553,942
2021-04-23	$1.26	$1.39	$1.25	$1.37	$1.37	621,985
2021-04-22	$1.26	$1.35	$1.23	$1.27	$1.27	669,277
2021-04-21	$1.19	$1.29	$1.19	$1.25	$1.25	441,719
2021-04-20	$1.27	$1.28	$1.17	$1.21	$1.21	500,296
2021-04-19	$1.30	$1.33	$1.22	$1.28	$1.28	373,456
2021-04-16	$1.25	$1.33	$1.21	$1.29	$1.29	527,096
2021-04-15	$1.33	$1.38	$1.25	$1.25	$1.25	455,313
2021-04-14	$1.37	$1.42	$1.35	$1.39	$1.39	346,471
2021-04-13	$1.35	$1.41	$1.29	$1.38	$1.38	390,470
2021-04-12	$1.55	$1.56	$1.37	$1.39	$1.39	517,542
2021-04-09	$1.50	$1.62	$1.48	$1.55	$1.55	518,530
2021-04-08	$1.45	$1.57	$1.45	$1.53	$1.53	423,217
2021-04-07	$1.48	$1.57	$1.47	$1.50	$1.50	520,559
2021-04-06	$1.56	$1.57	$1.47	$1.50	$1.50	553,759
2021-04-05	$1.55	$1.62	$1.50	$1.58	$1.58	1,180,956
2021-04-01	$1.42	$1.58	$1.41	$1.55	$1.55	1,102,002
2021-03-31	$1.32	$1.44	$1.32	$1.41	$1.41	791,367
2021-03-30	$1.20	$1.34	$1.20	$1.30	$1.30	636,301
2021-03-29	$1.27	$1.31	$1.21	$1.24	$1.24	392,408
2021-03-26	$1.38	$1.39	$1.26	$1.29	$1.29	468,897
2021-03-25	$1.20	$1.36	$1.20	$1.35	$1.35	971,789
2021-03-24	$1.38	$1.43	$1.30	$1.31	$1.31	742,774
2021-03-23	$1.54	$1.54	$1.36	$1.38	$1.38	635,150
2021-03-22	$1.55	$1.61	$1.45	$1.58	$1.58	999,511
2021-03-19	$1.45	$1.57	$1.45	$1.51	$1.51	597,741
2021-03-18	$1.54	$1.60	$1.42	$1.45	$1.45	770,123
2021-03-17	$1.50	$1.60	$1.48	$1.59	$1.59	651,028
2021-03-16	$1.68	$1.68	$1.51	$1.55	$1.55	947,025
2021-03-15	$1.44	$1.73	$1.44	$1.67	$1.67	1,874,071
2021-03-12	$1.38	$1.51	$1.38	$1.44	$1.44	1,259,241
2021-03-11	$1.38	$1.48	$1.35	$1.48	$1.48	1,795,390
2021-03-10	$1.31	$1.39	$1.27	$1.34	$1.34	1,735,917
2021-03-09	$1.38	$1.43	$1.14	$1.30	$1.30	3,091,214
2021-03-08	$1.37	$1.42	$1.18	$1.27	$1.27	2,326,513
2021-03-05	$1.40	$1.44	$1.17	$1.37	$1.37	1,963,035
2021-03-04	$1.57	$1.65	$1.33	$1.42	$1.42	1,627,240
2021-03-03	$1.66	$1.70	$1.56	$1.58	$1.58	1,033,542
2021-03-02	$1.75	$1.78	$1.62	$1.67	$1.67	1,323,027
2021-03-01	$1.65	$1.96	$1.60	$1.77	$1.77	7,065,512
2021-02-26	$1.70	$1.74	$1.53	$1.54	$1.54	1,641,907
2021-02-25	$1.77	$1.88	$1.64	$1.67	$1.67	1,180,347
2021-02-24	$1.83	$2.03	$1.71	$1.81	$1.81	1,557,837
2021-02-23	$1.81	$1.90	$1.56	$1.81	$1.81	2,108,081
2021-02-22	$2.04	$2.10	$1.97	$1.97	$1.97	1,197,349
2021-02-19	$2.09	$2.20	$2.03	$2.12	$2.12	2,260,221
2021-02-18	$2.05	$2.05	$1.87	$1.92	$1.92	1,547,515
2021-02-17	$2.07	$2.11	$1.98	$2.07	$2.07	1,545,099
2021-02-16	$2.21	$2.24	$2.04	$2.13	$2.13	1,950,983
2021-02-12	$2.06	$2.19	$2.00	$2.12	$2.12	1,376,036
2021-02-11	$2.28	$2.30	$2.06	$2.13	$2.13	2,099,732
2021-02-10	$2.29	$2.34	$2.10	$2.23	$2.23	3,574,350
2021-02-09	$2.37	$2.76	$2.24	$2.34	$2.34	5,090,795
2021-02-08	$2.08	$2.51	$1.90	$2.51	$2.51	6,975,379
2021-02-05	$2.29	$2.29	$2.05	$2.11	$2.11	3,527,695
2021-02-04	$2.40	$2.45	$2.10	$2.26	$2.26	6,434,241
2021-02-03	$1.94	$2.30	$1.90	$2.30	$2.30	10,450,736
2021-02-02	$1.98	$1.98	$1.79	$1.89	$1.89	3,194,283
2021-02-01	$1.85	$1.94	$1.65	$1.88	$1.88	3,950,306
2021-01-29	$1.75	$1.86	$1.64	$1.65	$1.65	2,861,252
2021-01-28	$2.08	$2.10	$1.52	$1.72	$1.72	7,624,659
2021-01-27	$2.21	$2.39	$2.00	$2.10	$2.10	10,674,712
2021-01-26	$2.18	$3.14	$2.06	$2.38	$2.38	77,860,790
2021-01-25	$1.50	$1.63	$1.34	$1.63	$1.63	7,415,817
2021-01-22	$1.09	$1.30	$1.05	$1.28	$1.28	2,410,859
2021-01-21	$1.03	$1.09	$1.00	$1.09	$1.09	889,368
2021-01-20	$1.06	$1.10	$0.97	$1.08	$1.08	1,166,506
2021-01-19	$1.14	$1.15	$1.04	$1.10	$1.10	1,652,595
2021-01-15	$1.15	$1.17	$0.96	$1.14	$1.14	3,013,115
2021-01-14	$1.12	$1.45	$0.96	$1.13	$1.13	20,880,878
2021-01-13	$0.90	$0.90	$0.83	$0.89	$0.89	450,857
2021-01-12	$0.86	$0.88	$0.82	$0.87	$0.87	663,017
2021-01-11	$0.80	$0.86	$0.80	$0.86	$0.86	655,187
2021-01-08	$0.88	$0.89	$0.80	$0.82	$0.82	628,252
2021-01-07	$0.88	$0.91	$0.81	$0.88	$0.88	665,181
2021-01-06	$0.83	$0.89	$0.81	$0.84	$0.84	1,009,200
2021-01-05	$0.75	$0.87	$0.72	$0.81	$0.81	1,142,182
2021-01-04	$0.76	$0.81	$0.72	$0.76	$0.76	1,328,141
2020-12-31	$0.72	$0.73	$0.67	$0.71	$0.71	1,426,994
2020-12-30	$0.71	$0.72	$0.69	$0.69	$0.69	263,519
2020-12-29	$0.74	$0.80	$0.67	$0.69	$0.69	562,561
2020-12-28	$0.67	$0.71	$0.65	$0.69	$0.69	393,847
2020-12-24	$0.70	$0.70	$0.63	$0.67	$0.67	311,404
2020-12-23	$0.68	$0.69	$0.66	$0.68	$0.68	651,907
2020-12-22	$0.67	$0.69	$0.66	$0.67	$0.67	428,263
2020-12-21	$0.65	$0.66	$0.61	$0.65	$0.65	471,962
2020-12-18	$0.68	$0.68	$0.63	$0.65	$0.65	210,698
2020-12-17	$0.67	$0.67	$0.62	$0.64	$0.64	243,581
2020-12-16	$0.65	$0.69	$0.62	$0.64	$0.64	251,343
2020-12-15	$0.68	$0.69	$0.63	$0.65	$0.65	460,894
2020-12-14	$0.72	$0.74	$0.66	$0.67	$0.67	492,397
2020-12-11	$0.71	$0.74	$0.69	$0.72	$0.72	252,589
2020-12-10	$0.70	$0.74	$0.65	$0.72	$0.72	423,913
2020-12-09	$0.73	$0.76	$0.71	$0.71	$0.71	323,044
2020-12-08	$0.76	$0.76	$0.73	$0.74	$0.74	183,389
2020-12-07	$0.80	$0.80	$0.72	$0.73	$0.73	327,473
2020-12-04	$0.75	$0.82	$0.75	$0.80	$0.80	454,910
2020-12-03	$0.74	$0.78	$0.74	$0.76	$0.76	465,738
2020-12-02	$0.68	$0.77	$0.67	$0.74	$0.74	730,294
2020-12-01	$0.75	$0.76	$0.67	$0.70	$0.70	595,966
2020-11-30	$0.79	$0.79	$0.70	$0.75	$0.75	614,943
2020-11-27	$0.75	$0.75	$0.65	$0.74	$0.74	903,083
2020-11-25	$0.85	$1.00	$0.70	$0.73	$0.73	4,769,948
2020-11-24	$0.64	$0.76	$0.62	$0.74	$0.74	1,513,806
2020-11-23	$0.55	$0.61	$0.53	$0.61	$0.61	754,452
2020-11-20	$0.50	$0.55	$0.50	$0.53	$0.53	312,426
2020-11-19	$0.53	$0.53	$0.47	$0.51	$0.51	209,354
2020-11-18	$0.48	$0.54	$0.48	$0.51	$0.51	693,168
2020-11-17	$0.48	$0.49	$0.47	$0.48	$0.48	121,172
2020-11-16	$0.46	$0.49	$0.46	$0.47	$0.47	103,885
2020-11-13	$0.48	$0.48	$0.45	$0.47	$0.47	170,149
2020-11-12	$0.48	$0.48	$0.44	$0.45	$0.45	157,534
2020-11-11	$0.45	$0.47	$0.44	$0.46	$0.46	149,374
2020-11-10	$0.48	$0.48	$0.44	$0.46	$0.46	131,846
2020-11-09	$0.43	$0.47	$0.41	$0.47	$0.47	421,952
2020-11-06	$0.41	$0.43	$0.41	$0.42	$0.42	150,248
2020-11-05	$0.43	$0.44	$0.40	$0.42	$0.42	234,171
2020-11-04	$0.42	$0.46	$0.41	$0.44	$0.44	140,770
2020-11-03	$0.43	$0.43	$0.41	$0.43	$0.43	123,795
2020-11-02	$0.42	$0.43	$0.42	$0.43	$0.43	159,966
2020-10-30	$0.42	$0.43	$0.40	$0.41	$0.41	79,985
2020-10-29	$0.42	$0.43	$0.40	$0.42	$0.42	264,835
2020-10-28	$0.42	$0.42	$0.40	$0.41	$0.41	248,941
2020-10-27	$0.45	$0.46	$0.40	$0.42	$0.42	359,355
2020-10-26	$0.44	$0.45	$0.43	$0.44	$0.44	306,260
2020-10-23	$0.48	$0.48	$0.45	$0.45	$0.45	240,120
2020-10-22	$0.44	$0.47	$0.44	$0.45	$0.45	428,644
2020-10-21	$0.47	$0.48	$0.43	$0.44	$0.44	525,765
2020-10-20	$0.49	$0.49	$0.47	$0.48	$0.48	267,924
2020-10-19	$0.47	$0.50	$0.47	$0.49	$0.49	494,382
2020-10-16	$0.49	$0.50	$0.47	$0.48	$0.48	316,535
2020-10-15	$0.50	$0.52	$0.47	$0.49	$0.49	577,414
2020-10-14	$0.55	$0.55	$0.49	$0.51	$0.51	998,524
2020-10-13	$0.61	$0.62	$0.52	$0.58	$0.58	4,196,150
2020-10-12	$0.49	$0.51	$0.48	$0.50	$0.50	466,399
2020-10-09	$0.65	$0.66	$0.51	$0.54	$0.54	3,609,639
2020-10-08	$0.49	$0.75	$0.49	$0.57	$0.57	4,431,371
2020-10-07	$0.51	$0.52	$0.48	$0.49	$0.49	148,950
2020-10-06	$0.49	$0.52	$0.49	$0.50	$0.50	60,776
2020-10-05	$0.49	$0.52	$0.49	$0.50	$0.50	60,367
2020-10-02	$0.52	$0.52	$0.48	$0.51	$0.51	80,463
2020-10-01	$0.50	$0.52	$0.49	$0.50	$0.50	99,417
2020-09-30	$0.51	$0.54	$0.48	$0.50	$0.50	171,456
2020-09-29	$0.52	$0.55	$0.51	$0.54	$0.54	98,744
2020-09-28	$0.47	$0.54	$0.47	$0.52	$0.52	264,976
2020-09-25	$0.49	$0.52	$0.47	$0.47	$0.47	151,274
2020-09-24	$0.43	$0.48	$0.43	$0.48	$0.48	93,879
2020-09-23	$0.46	$0.48	$0.43	$0.45	$0.45	222,725
2020-09-22	$0.47	$0.48	$0.45	$0.46	$0.46	62,254
2020-09-21	$0.47	$0.47	$0.45	$0.47	$0.47	96,987
2020-09-18	$0.49	$0.49	$0.46	$0.48	$0.48	185,855
2020-09-17	$0.50	$0.50	$0.47	$0.49	$0.49	104,973
2020-09-16	$0.51	$0.51	$0.48	$0.48	$0.48	271,728
2020-09-15	$0.50	$0.51	$0.49	$0.51	$0.51	95,169
2020-09-14	$0.50	$0.50	$0.48	$0.50	$0.50	128,289
2020-09-11	$0.52	$0.54	$0.50	$0.50	$0.50	98,093
2020-09-10	$0.51	$0.54	$0.51	$0.51	$0.51	45,629
2020-09-09	$0.53	$0.55	$0.50	$0.51	$0.51	126,292
2020-09-08	$0.55	$0.55	$0.51	$0.52	$0.52	55,562
2020-09-04	$0.54	$0.55	$0.51	$0.55	$0.55	169,797
2020-09-03	$0.53	$0.56	$0.51	$0.55	$0.55	244,619
2020-09-02	$0.57	$0.58	$0.50	$0.55	$0.55	435,775
2020-09-01	$0.57	$0.58	$0.56	$0.57	$0.57	62,311
2020-08-31	$0.62	$0.62	$0.56	$0.57	$0.57	262,853
2020-08-28	$0.60	$0.60	$0.58	$0.60	$0.60	95,936
2020-08-27	$0.62	$0.65	$0.56	$0.58	$0.58	560,647
2020-08-26	$0.58	$0.63	$0.56	$0.59	$0.59	416,357
2020-08-25	$0.62	$0.62	$0.58	$0.58	$0.58	139,150
2020-08-24	$0.58	$0.62	$0.55	$0.62	$0.62	298,844
2020-08-21	$0.63	$0.64	$0.57	$0.59	$0.59	325,314
2020-08-20	$0.66	$0.68	$0.60	$0.63	$0.63	483,491
2020-08-19	$0.62	$0.70	$0.60	$0.68	$0.68	716,465
2020-08-18	$0.62	$0.71	$0.62	$0.64	$0.64	1,319,386
2020-08-17	$0.63	$0.63	$0.55	$0.59	$0.59	269,600
2020-08-14	$0.57	$0.61	$0.56	$0.61	$0.61	140,504
2020-08-13	$0.60	$0.65	$0.58	$0.59	$0.59	183,197
2020-08-12	$0.67	$0.67	$0.58	$0.59	$0.59	198,091
2020-08-11	$0.61	$0.68	$0.61	$0.68	$0.68	322,639
2020-08-10	$0.57	$0.62	$0.56	$0.61	$0.61	136,365
2020-08-07	$0.56	$0.58	$0.55	$0.58	$0.58	73,861
2020-08-06	$0.56	$0.57	$0.55	$0.55	$0.55	130,906
2020-08-05	$0.56	$0.59	$0.55	$0.56	$0.56	202,446
2020-08-04	$0.59	$0.60	$0.56	$0.58	$0.58	135,720
2020-08-03	$0.56	$0.57	$0.54	$0.57	$0.57	100,787
2020-07-31	$0.58	$0.58	$0.55	$0.55	$0.55	100,371
2020-07-30	$0.56	$0.59	$0.54	$0.58	$0.58	114,586
2020-07-29	$0.56	$0.60	$0.56	$0.57	$0.57	93,543
2020-07-28	$0.58	$0.60	$0.56	$0.58	$0.58	104,814
2020-07-27	$0.58	$0.58	$0.57	$0.57	$0.57	59,302
2020-07-24	$0.59	$0.61	$0.58	$0.59	$0.59	34,437
2020-07-23	$0.60	$0.62	$0.59	$0.59	$0.59	65,360
2020-07-22	$0.60	$0.63	$0.58	$0.60	$0.60	202,872
2020-07-21	$0.63	$0.65	$0.61	$0.63	$0.63	95,007
2020-07-20	$0.62	$0.64	$0.62	$0.62	$0.62	35,230
2020-07-17	$0.61	$0.65	$0.57	$0.61	$0.61	322,287
2020-07-16	$0.59	$0.62	$0.58	$0.62	$0.62	227,676
2020-07-15	$0.57	$0.58	$0.55	$0.56	$0.56	229,230
2020-07-14	$0.60	$0.60	$0.57	$0.57	$0.57	95,862
2020-07-13	$0.61	$0.63	$0.59	$0.60	$0.60	137,897
2020-07-10	$0.61	$0.63	$0.60	$0.61	$0.61	101,361
2020-07-09	$0.62	$0.64	$0.60	$0.61	$0.61	47,879
2020-07-08	$0.64	$0.66	$0.62	$0.62	$0.62	124,094
2020-07-07	$0.65	$0.68	$0.64	$0.64	$0.64	79,238
2020-07-06	$0.66	$0.70	$0.64	$0.65	$0.65	108,592
2020-07-02	$0.66	$0.69	$0.64	$0.66	$0.66	57,814
2020-07-01	$0.71	$0.71	$0.65	$0.65	$0.65	266,044
2020-06-30	$0.66	$0.73	$0.66	$0.71	$0.71	61,424
2020-06-29	$0.70	$0.71	$0.65	$0.66	$0.66	74,422
2020-06-26	$0.74	$0.74	$0.66	$0.68	$0.68	240,812
2020-06-25	$0.68	$0.72	$0.68	$0.72	$0.72	87,921
2020-06-24	$0.73	$0.76	$0.62	$0.65	$0.65	198,021
2020-06-23	$0.75	$0.78	$0.73	$0.73	$0.73	117,568
2020-06-22	$0.80	$0.80	$0.73	$0.75	$0.75	76,626
2020-06-19	$0.76	$0.80	$0.75	$0.76	$0.76	87,935
2020-06-18	$0.81	$0.82	$0.74	$0.75	$0.75	85,446
2020-06-17	$0.80	$0.82	$0.77	$0.79	$0.79	131,513
2020-06-16	$0.81	$0.83	$0.78	$0.81	$0.81	86,942
2020-06-15	$0.79	$0.83	$0.75	$0.80	$0.80	86,879
2020-06-12	$0.76	$0.90	$0.76	$0.83	$0.83	133,287
2020-06-11	$0.76	$0.77	$0.69	$0.77	$0.77	322,886
2020-06-10	$0.88	$0.88	$0.80	$0.86	$0.86	163,979
2020-06-09	$1.00	$1.00	$0.88	$0.88	$0.88	247,872
2020-06-08	$0.88	$0.94	$0.82	$0.91	$0.91	664,905
2020-06-05	$0.70	$0.79	$0.70	$0.78	$0.78	384,727
2020-06-04	$0.69	$0.69	$0.65	$0.69	$0.69	73,914
2020-06-03	$0.68	$0.70	$0.65	$0.67	$0.67	190,323
2020-06-02	$0.68	$0.68	$0.65	$0.68	$0.68	94,117
2020-06-01	$0.68	$0.68	$0.65	$0.67	$0.67	47,281
2020-05-29	$0.65	$0.66	$0.63	$0.66	$0.66	126,264
2020-05-28	$0.67	$0.68	$0.65	$0.66	$0.66	104,442
2020-05-27	$0.64	$0.68	$0.64	$0.67	$0.67	119,458
2020-05-26	$0.62	$0.69	$0.62	$0.66	$0.66	166,374
2020-05-22	$0.61	$0.63	$0.57	$0.63	$0.63	191,427
2020-05-21	$0.65	$0.65	$0.61	$0.61	$0.61	99,356
2020-05-20	$0.60	$0.65	$0.60	$0.65	$0.65	125,101
2020-05-19	$0.65	$0.66	$0.60	$0.65	$0.65	117,496
2020-05-18	$0.70	$0.70	$0.62	$0.67	$0.67	290,382
2020-05-15	$0.64	$0.65	$0.58	$0.60	$0.60	533,288
2020-05-14	$0.55	$0.87	$0.55	$0.70	$0.70	3,433,447
2020-05-13	$0.65	$0.65	$0.53	$0.58	$0.58	150,039
2020-05-12	$0.60	$0.64	$0.58	$0.61	$0.61	45,210
2020-05-11	$0.63	$0.66	$0.62	$0.62	$0.62	188,660
2020-05-08	$0.55	$0.62	$0.55	$0.61	$0.61	423,257
2020-05-07	$0.54	$0.55	$0.52	$0.55	$0.55	55,033
2020-05-06	$0.55	$0.58	$0.52	$0.54	$0.54	123,515
2020-05-05	$0.56	$0.59	$0.54	$0.55	$0.55	131,952
2020-05-04	$0.52	$0.55	$0.51	$0.53	$0.53	114,379
2020-05-01	$0.59	$0.59	$0.52	$0.53	$0.53	267,672
2020-04-30	$0.57	$0.63	$0.56	$0.58	$0.58	484,080
2020-04-29	$0.55	$0.57	$0.52	$0.54	$0.54	267,777
2020-04-28	$0.56	$0.58	$0.52	$0.52	$0.52	175,957
2020-04-27	$0.59	$0.59	$0.55	$0.55	$0.55	217,509
2020-04-24	$0.55	$0.59	$0.52	$0.57	$0.57	156,099
2020-04-23	$0.49	$0.54	$0.49	$0.54	$0.54	283,487
2020-04-22	$0.55	$0.55	$0.47	$0.53	$0.53	267,348
2020-04-21	$0.51	$0.56	$0.46	$0.47	$0.47	927,697
2020-04-20	$0.54	$0.55	$0.48	$0.49	$0.49	344,722
2020-04-17	$0.54	$0.58	$0.54	$0.56	$0.56	84,654
2020-04-16	$0.55	$0.56	$0.50	$0.53	$0.53	96,897
2020-04-15	$0.60	$0.60	$0.51	$0.57	$0.57	220,112
2020-04-14	$0.60	$0.60	$0.53	$0.58	$0.58	117,370
2020-04-13	$0.60	$0.60	$0.54	$0.60	$0.60	53,599
2020-04-09	$0.53	$0.59	$0.53	$0.57	$0.57	187,534
2020-04-08	$0.56	$0.57	$0.51	$0.54	$0.54	140,452
2020-04-07	$0.57	$0.62	$0.50	$0.55	$0.55	301,555
2020-04-06	$0.53	$0.64	$0.53	$0.55	$0.55	255,796
2020-04-03	$0.51	$0.56	$0.50	$0.50	$0.50	187,638
2020-04-02	$0.58	$0.58	$0.50	$0.50	$0.50	171,887
2020-04-01	$0.62	$0.62	$0.50	$0.55	$0.55	122,654
2020-03-31	$0.69	$0.73	$0.60	$0.60	$0.60	60,597
2020-03-30	$0.69	$0.72	$0.66	$0.66	$0.66	77,024
2020-03-27	$0.80	$0.83	$0.70	$0.72	$0.72	125,082
2020-03-26	$0.71	$0.78	$0.65	$0.78	$0.78	208,824
2020-03-25	$0.53	$0.69	$0.53	$0.65	$0.65	127,726
2020-03-24	$0.56	$0.60	$0.48	$0.52	$0.52	190,364
2020-03-23	$0.56	$0.60	$0.45	$0.48	$0.48	249,335
2020-03-20	$0.52	$0.65	$0.51	$0.57	$0.57	163,305
2020-03-19	$0.49	$0.59	$0.45	$0.51	$0.51	147,014
2020-03-18	$0.60	$0.63	$0.50	$0.51	$0.51	214,573
2020-03-17	$0.73	$0.73	$0.58	$0.63	$0.63	184,719
2020-03-16	$0.68	$0.74	$0.65	$0.69	$0.69	148,626
2020-03-13	$0.73	$0.80	$0.63	$0.80	$0.80	148,129
2020-03-12	$0.79	$0.87	$0.65	$0.70	$0.70	291,315
2020-03-11	$1.02	$1.08	$0.75	$0.81	$0.81	269,069
2020-03-10	$0.90	$1.02	$0.86	$0.93	$0.93	192,614
2020-03-09	$0.89	$0.95	$0.78	$0.86	$0.86	541,572
2020-03-06	$1.06	$1.09	$0.99	$0.99	$0.99	158,844
2020-03-05	$1.10	$1.26	$1.02	$1.04	$1.04	439,376
2020-03-04	$1.22	$1.35	$1.17	$1.17	$1.17	761,390
2020-03-03	$1.13	$1.23	$1.13	$1.19	$1.19	241,140
2020-03-02	$1.09	$1.16	$1.04	$1.10	$1.10	304,560
2020-02-28	$1.10	$1.10	$1.05	$1.07	$1.07	139,221
2020-02-27	$1.15	$1.21	$1.07	$1.09	$1.09	250,091
2020-02-26	$1.21	$1.31	$1.20	$1.21	$1.21	93,546
2020-02-25	$1.30	$1.32	$1.17	$1.21	$1.21	144,924
2020-02-24	$1.36	$1.37	$1.25	$1.32	$1.32	166,559
2020-02-21	$1.40	$1.41	$1.36	$1.38	$1.38	46,623
2020-02-20	$1.34	$1.48	$1.34	$1.39	$1.39	92,269
2020-02-19	$1.32	$1.39	$1.30	$1.36	$1.36	168,139
2020-02-18	$1.29	$1.32	$1.25	$1.30	$1.30	103,659
2020-02-14	$1.29	$1.32	$1.26	$1.31	$1.31	27,791
2020-02-13	$1.32	$1.34	$1.24	$1.27	$1.27	169,706
2020-02-12	$1.36	$1.40	$1.29	$1.35	$1.35	116,448
2020-02-11	$1.43	$1.43	$1.35	$1.37	$1.37	80,190
2020-02-10	$1.32	$1.42	$1.28	$1.40	$1.40	86,626
2020-02-07	$1.45	$1.46	$1.27	$1.32	$1.32	183,714
2020-02-06	$1.48	$1.48	$1.44	$1.44	$1.44	177,963
2020-02-05	$1.52	$1.54	$1.47	$1.49	$1.49	77,309
2020-02-04	$1.50	$1.60	$1.49	$1.52	$1.52	147,172
2020-02-03	$1.51	$1.58	$1.47	$1.47	$1.47	201,533
2020-01-31	$1.53	$1.63	$1.52	$1.54	$1.54	67,494
2020-01-30	$1.67	$1.67	$1.57	$1.61	$1.61	76,825
2020-01-29	$1.73	$1.75	$1.65	$1.68	$1.68	84,271
2020-01-28	$1.66	$1.74	$1.66	$1.72	$1.72	39,488
2020-01-27	$1.75	$1.75	$1.65	$1.66	$1.66	112,064
2020-01-24	$1.82	$1.87	$1.72	$1.78	$1.78	83,685
2020-01-23	$1.90	$1.90	$1.76	$1.86	$1.86	121,074
2020-01-22	$1.85	$1.95	$1.85	$1.86	$1.86	500,426
2020-01-21	$1.80	$1.82	$1.75	$1.78	$1.78	150,388
2020-01-17	$1.80	$1.85	$1.75	$1.79	$1.79	78,335
2020-01-16	$1.84	$1.85	$1.75	$1.80	$1.80	164,312
2020-01-15	$1.70	$1.84	$1.70	$1.79	$1.79	374,691
2020-01-14	$1.69	$1.70	$1.66	$1.69	$1.69	45,861
2020-01-13	$1.63	$1.71	$1.62	$1.69	$1.69	509,359
2020-01-10	$1.51	$1.57	$1.44	$1.56	$1.56	167,807
2020-01-09	$1.49	$1.50	$1.44	$1.49	$1.49	31,784
2020-01-08	$1.56	$1.58	$1.47	$1.51	$1.51	38,795
2020-01-07	$1.47	$1.56	$1.47	$1.53	$1.53	45,924
2020-01-06	$1.61	$1.63	$1.45	$1.48	$1.48	124,266
2020-01-03	$1.53	$1.64	$1.52	$1.59	$1.59	167,844
2020-01-02	$1.56	$1.56	$1.52	$1.53	$1.53	32,835
2019-12-31	$1.50	$1.60	$1.50	$1.54	$1.54	93,431
2019-12-30	$1.49	$1.55	$1.44	$1.51	$1.51	101,610
2019-12-27	$1.49	$1.50	$1.47	$1.47	$1.47	11,824
2019-12-26	$1.52	$1.53	$1.44	$1.47	$1.47	99,933
2019-12-24	$1.50	$1.50	$1.48	$1.50	$1.50	21,720
2019-12-23	$1.44	$1.53	$1.44	$1.48	$1.48	126,220
2019-12-20	$1.57	$1.62	$1.43	$1.43	$1.43	190,296
2019-12-19	$1.60	$1.62	$1.55	$1.56	$1.56	57,695
2019-12-18	$1.64	$1.64	$1.53	$1.53	$1.53	66,948
2019-12-17	$1.57	$1.68	$1.56	$1.63	$1.63	166,918
2019-12-16	$1.52	$1.55	$1.51	$1.52	$1.52	110,232
2019-12-13	$1.52	$1.55	$1.49	$1.54	$1.54	36,466
2019-12-12	$1.55	$1.60	$1.53	$1.54	$1.54	55,653
2019-12-11	$1.61	$1.65	$1.55	$1.55	$1.55	70,450
2019-12-10	$1.62	$1.70	$1.60	$1.61	$1.61	38,984
2019-12-09	$1.61	$1.70	$1.61	$1.61	$1.61	121,306
2019-12-06	$1.59	$1.63	$1.57	$1.57	$1.57	40,507
2019-12-05	$1.60	$1.64	$1.59	$1.59	$1.59	50,014
2019-12-04	$1.67	$1.67	$1.57	$1.57	$1.57	18,839
2019-12-03	$1.63	$1.65	$1.58	$1.63	$1.63	123,212
2019-12-02	$1.63	$1.64	$1.56	$1.64	$1.64	112,874
2019-11-29	$1.66	$1.67	$1.57	$1.63	$1.63	91,576
2019-11-27	$1.70	$1.72	$1.62	$1.67	$1.67	229,140
2019-11-26	$1.66	$1.68	$1.58	$1.68	$1.68	207,109
2019-11-25	$1.57	$1.69	$1.57	$1.62	$1.62	394,277
2019-11-22	$1.49	$1.70	$1.49	$1.57	$1.57	498,990
2019-11-21	$1.40	$1.53	$1.40	$1.49	$1.49	267,633
2019-11-20	$1.42	$1.49	$1.40	$1.41	$1.41	259,323
2019-11-19	$1.41	$1.43	$1.37	$1.42	$1.42	334,539
2019-11-18	$1.42	$1.44	$1.31	$1.42	$1.42	156,599
2019-11-15	$1.30	$1.39	$1.30	$1.38	$1.38	348,549
2019-11-14	$1.26	$1.40	$1.25	$1.34	$1.34	114,603
2019-11-13	$1.32	$1.33	$1.26	$1.27	$1.27	126,516
2019-11-12	$1.30	$1.34	$1.25	$1.32	$1.32	179,400
2019-11-11	$1.17	$1.40	$1.16	$1.33	$1.33	434,347
2019-11-08	$1.02	$1.17	$1.00	$1.17	$1.17	459,717
2019-11-07	$1.11	$1.13	$1.01	$1.05	$1.05	131,765
2019-11-06	$1.15	$1.15	$1.08	$1.12	$1.12	61,747
2019-11-05	$1.16	$1.16	$1.08	$1.15	$1.15	369,671
2019-11-04	$1.07	$1.17	$1.06	$1.16	$1.16	459,704
2019-11-01	$1.02	$1.09	$1.02	$1.04	$1.04	333,864
2019-10-31	$1.02	$1.04	$1.00	$1.01	$1.01	176,492
2019-10-30	$0.98	$1.04	$0.98	$1.02	$1.02	78,414
2019-10-29	$1.01	$1.05	$0.97	$0.97	$0.97	61,139
2019-10-28	$1.03	$1.05	$0.95	$1.03	$1.03	109,800
2019-10-25	$1.02	$1.07	$0.95	$1.02	$1.02	232,895
2019-10-24	$0.95	$1.06	$0.94	$1.03	$1.03	249,514
2019-10-23	$1.01	$1.05	$0.98	$0.99	$0.99	511,489
2019-10-22	$1.11	$1.11	$0.98	$1.04	$1.04	233,736
2019-10-21	$1.14	$1.15	$1.09	$1.10	$1.10	201,554
2019-10-18	$1.15	$1.20	$1.11	$1.16	$1.16	17,960
2019-10-17	$1.10	$1.15	$1.07	$1.15	$1.15	122,991
2019-10-16	$1.16	$1.17	$1.09	$1.09	$1.09	94,700
2019-10-15	$1.20	$1.21	$1.14	$1.20	$1.20	48,274
2019-10-14	$1.18	$1.23	$1.18	$1.20	$1.20	9,843
2019-10-11	$1.18	$1.24	$1.18	$1.18	$1.18	15,120
2019-10-10	$1.15	$1.20	$1.14	$1.20	$1.20	22,822
2019-10-09	$1.11	$1.15	$1.11	$1.13	$1.13	18,537
2019-10-08	$1.10	$1.15	$1.10	$1.10	$1.10	49,672
2019-10-07	$1.16	$1.19	$1.10	$1.11	$1.11	71,568
2019-10-04	$1.18	$1.19	$1.15	$1.15	$1.15	16,042
2019-10-03	$1.15	$1.19	$1.15	$1.17	$1.17	7,837
2019-10-02	$1.22	$1.22	$1.14	$1.14	$1.14	23,698
2019-10-01	$1.16	$1.26	$1.16	$1.21	$1.21	61,615
2019-09-30	$1.21	$1.28	$1.13	$1.14	$1.14	38,434
2019-09-27	$1.16	$1.24	$1.16	$1.20	$1.20	8,201
2019-09-26	$1.15	$1.22	$1.14	$1.16	$1.16	19,976
2019-09-25	$1.14	$1.18	$1.14	$1.14	$1.14	14,223
2019-09-24	$1.15	$1.20	$1.13	$1.17	$1.17	47,351
2019-09-23	$1.20	$1.26	$1.14	$1.14	$1.14	31,755
2019-09-20	$1.14	$1.21	$1.12	$1.18	$1.18	99,691
2019-09-19	$1.15	$1.19	$1.15	$1.16	$1.16	45,041
2019-09-18	$1.21	$1.21	$1.13	$1.13	$1.13	61,610
2019-09-17	$1.21	$1.23	$1.18	$1.20	$1.20	52,765
2019-09-16	$1.23	$1.25	$1.23	$1.23	$1.23	75,843
2019-09-13	$1.23	$1.28	$1.20	$1.23	$1.23	54,931
2019-09-12	$1.20	$1.27	$1.20	$1.20	$1.20	16,814
2019-09-11	$1.22	$1.29	$1.22	$1.26	$1.26	19,594
2019-09-10	$1.29	$1.29	$1.23	$1.24	$1.24	33,111
2019-09-09	$1.31	$1.31	$1.24	$1.28	$1.28	61,709
2019-09-06	$1.33	$1.36	$1.30	$1.32	$1.32	20,975
2019-09-05	$1.36	$1.36	$1.31	$1.32	$1.32	20,377
2019-09-04	$1.26	$1.35	$1.26	$1.34	$1.34	14,936
2019-09-03	$1.31	$1.31	$1.26	$1.28	$1.28	11,235
2019-08-30	$1.29	$1.31	$1.23	$1.31	$1.31	46,090
2019-08-29	$1.20	$1.30	$1.19	$1.26	$1.26	70,100
2019-08-28	$1.17	$1.21	$1.17	$1.21	$1.21	14,067
2019-08-27	$1.19	$1.19	$1.15	$1.17	$1.17	34,592
2019-08-26	$1.20	$1.20	$1.12	$1.16	$1.16	28,105
2019-08-23	$1.20	$1.21	$1.16	$1.18	$1.18	41,474
2019-08-22	$1.21	$1.23	$1.17	$1.20	$1.20	28,103
2019-08-21	$1.24	$1.27	$1.17	$1.17	$1.17	54,992
2019-08-20	$1.19	$1.25	$1.19	$1.25	$1.25	89,025
2019-08-19	$1.20	$1.22	$1.16	$1.19	$1.19	33,181
2019-08-16	$1.15	$1.26	$1.15	$1.22	$1.22	74,930
2019-08-15	$1.15	$1.22	$1.10	$1.21	$1.21	93,717
2019-08-14	$1.27	$1.32	$1.07	$1.13	$1.13	160,432
2019-08-13	$1.32	$1.32	$1.27	$1.29	$1.29	73,713
2019-08-12	$1.32	$1.34	$1.27	$1.29	$1.29	24,798
2019-08-09	$1.30	$1.39	$1.26	$1.29	$1.29	80,131
2019-08-08	$1.45	$1.45	$1.32	$1.34	$1.34	58,374
2019-08-07	$1.30	$1.48	$1.25	$1.48	$1.48	47,352
2019-08-06	$1.30	$1.31	$1.25	$1.30	$1.30	25,135
2019-08-05	$1.34	$1.35	$1.25	$1.28	$1.28	139,913
2019-08-02	$1.37	$1.43	$1.26	$1.33	$1.33	128,353
2019-08-01	$1.40	$1.46	$1.37	$1.37	$1.37	61,330
2019-07-31	$1.41	$1.51	$1.37	$1.40	$1.40	370,839
2019-07-30	$1.38	$1.40	$1.35	$1.38	$1.38	32,850
2019-07-29	$1.44	$1.44	$1.35	$1.35	$1.35	25,780
2019-07-26	$1.41	$1.50	$1.34	$1.43	$1.43	63,507
2019-07-25	$1.37	$1.48	$1.36	$1.43	$1.43	36,458
2019-07-24	$1.44	$1.45	$1.31	$1.37	$1.37	40,944
2019-07-23	$1.48	$1.48	$1.42	$1.46	$1.46	18,379
2019-07-22	$1.47	$1.49	$1.42	$1.48	$1.48	42,389
2019-07-19	$1.52	$1.52	$1.44	$1.46	$1.46	50,403
2019-07-18	$1.48	$1.52	$1.47	$1.52	$1.52	80,181
2019-07-17	$1.51	$1.52	$1.45	$1.49	$1.49	118,055
2019-07-16	$1.48	$1.53	$1.45	$1.48	$1.48	48,910
2019-07-15	$1.49	$1.52	$1.42	$1.45	$1.45	71,383
2019-07-12	$1.52	$1.52	$1.48	$1.48	$1.48	28,460
2019-07-11	$1.48	$1.52	$1.48	$1.50	$1.50	114,384
2019-07-10	$1.42	$1.50	$1.42	$1.44	$1.44	18,748
2019-07-09	$1.49	$1.50	$1.42	$1.43	$1.43	29,969
2019-07-08	$1.53	$1.53	$1.45	$1.50	$1.50	31,381
2019-07-05	$1.52	$1.52	$1.42	$1.51	$1.51	25,584
2019-07-03	$1.48	$1.52	$1.42	$1.51	$1.51	15,173
2019-07-02	$1.54	$1.55	$1.50	$1.51	$1.51	56,184
2019-07-01	$1.55	$1.55	$1.50	$1.53	$1.53	51,093
2019-06-28	$1.53	$1.53	$1.49	$1.51	$1.51	74,717
2019-06-27	$1.51	$1.53	$1.48	$1.52	$1.52	16,967
2019-06-26	$1.57	$1.58	$1.45	$1.52	$1.52	151,725
2019-06-25	$1.45	$1.55	$1.42	$1.54	$1.54	1,102,417
2019-06-24	$1.45	$1.48	$1.43	$1.46	$1.46	241,477
2019-06-21	$1.43	$1.46	$1.40	$1.46	$1.46	180,076
2019-06-20	$1.44	$1.52	$1.40	$1.45	$1.45	152,937
2019-06-19	$1.37	$1.42	$1.34	$1.42	$1.42	34,620
2019-06-18	$1.36	$1.40	$1.31	$1.39	$1.39	27,562
2019-06-17	$1.35	$1.37	$1.32	$1.34	$1.34	15,889
2019-06-14	$1.33	$1.41	$1.31	$1.41	$1.41	30,637
2019-06-13	$1.39	$1.42	$1.38	$1.41	$1.41	23,986
2019-06-12	$1.43	$1.43	$1.31	$1.42	$1.42	34,075
2019-06-11	$1.45	$1.45	$1.41	$1.42	$1.42	9,715
2019-06-10	$1.50	$1.50	$1.43	$1.46	$1.46	70,998
2019-06-07	$1.34	$1.49	$1.29	$1.49	$1.49	61,837
2019-06-06	$1.37	$1.39	$1.33	$1.33	$1.33	85,130
2019-06-05	$1.42	$1.42	$1.35	$1.37	$1.37	26,977
2019-06-04	$1.36	$1.45	$1.35	$1.44	$1.44	99,746
2019-06-03	$1.32	$1.39	$1.32	$1.37	$1.37	85,261
2019-05-31	$1.28	$1.33	$1.28	$1.30	$1.30	10,279
2019-05-30	$1.27	$1.35	$1.25	$1.34	$1.34	119,139
2019-05-29	$1.35	$1.35	$1.21	$1.25	$1.25	95,600
2019-05-28	$1.26	$1.33	$1.26	$1.30	$1.30	67,275
2019-05-24	$1.39	$1.39	$1.27	$1.27	$1.27	26,370
2019-05-23	$1.36	$1.36	$1.26	$1.28	$1.28	55,352
2019-05-22	$1.42	$1.43	$1.35	$1.36	$1.36	37,996
2019-05-21	$1.38	$1.44	$1.36	$1.39	$1.39	25,973
2019-05-20	$1.43	$1.49	$1.36	$1.37	$1.37	93,372
2019-05-17	$1.46	$1.49	$1.41	$1.45	$1.45	14,250
2019-05-16	$1.43	$1.49	$1.37	$1.46	$1.46	80,616
2019-05-15	$1.41	$1.49	$1.35	$1.38	$1.38	67,371
2019-05-14	$1.39	$1.44	$1.36	$1.43	$1.43	60,061
2019-05-13	$1.45	$1.46	$1.32	$1.36	$1.36	198,631
2019-05-10	$1.56	$1.57	$1.40	$1.45	$1.45	126,189
2019-05-09	$1.53	$1.58	$1.52	$1.55	$1.55	35,725
2019-05-08	$1.62	$1.65	$1.54	$1.59	$1.59	128,046
2019-05-07	$1.60	$1.65	$1.59	$1.64	$1.64	108,864
2019-05-06	$1.63	$1.63	$1.59	$1.59	$1.59	22,955
2019-05-03	$1.61	$1.66	$1.59	$1.63	$1.63	25,285
2019-05-02	$1.59	$1.65	$1.58	$1.65	$1.65	42,591
2019-05-01	$1.62	$1.64	$1.56	$1.60	$1.60	15,489
2019-04-30	$1.61	$1.64	$1.56	$1.62	$1.62	61,243
2019-04-29	$1.56	$1.66	$1.54	$1.64	$1.64	78,203
2019-04-26	$1.59	$1.59	$1.57	$1.58	$1.58	31,374
2019-04-25	$1.59	$1.60	$1.56	$1.60	$1.60	16,131
2019-04-24	$1.59	$1.60	$1.56	$1.58	$1.58	5,729
2019-04-23	$1.60	$1.61	$1.56	$1.57	$1.57	52,878
2019-04-22	$1.63	$1.64	$1.60	$1.60	$1.60	44,696
2019-04-18	$1.63	$1.66	$1.63	$1.66	$1.66	8,139
2019-04-17	$1.69	$1.69	$1.61	$1.62	$1.62	37,844
2019-04-16	$1.66	$1.72	$1.62	$1.64	$1.64	42,185
2019-04-15	$1.61	$1.71	$1.60	$1.61	$1.61	61,239
2019-04-12	$1.64	$1.69	$1.60	$1.60	$1.60	54,601
2019-04-11	$1.60	$1.69	$1.60	$1.63	$1.63	50,468
2019-04-10	$1.65	$1.68	$1.60	$1.63	$1.63	31,130
2019-04-09	$1.65	$1.68	$1.64	$1.65	$1.65	4,615
2019-04-08	$1.65	$1.65	$1.64	$1.65	$1.65	23,717
2019-04-05	$1.62	$1.65	$1.60	$1.65	$1.65	31,296
2019-04-04	$1.62	$1.67	$1.59	$1.61	$1.61	47,542
2019-04-03	$1.63	$1.67	$1.60	$1.63	$1.63	34,954
2019-04-02	$1.65	$1.65	$1.60	$1.64	$1.64	8,080
2019-04-01	$1.62	$1.67	$1.60	$1.63	$1.63	63,541
2019-03-29	$1.64	$1.68	$1.62	$1.62	$1.62	23,458
2019-03-28	$1.65	$1.69	$1.57	$1.62	$1.62	48,074
2019-03-27	$1.67	$1.75	$1.61	$1.67	$1.67	50,685
2019-03-26	$1.60	$1.77	$1.60	$1.65	$1.65	201,697
2019-03-25	$1.63	$1.65	$1.59	$1.61	$1.61	58,997
2019-03-22	$1.58	$1.65	$1.57	$1.63	$1.63	126,599
2019-03-21	$1.56	$1.87	$1.48	$1.59	$1.59	541,509
2019-03-20	$1.41	$1.58	$1.41	$1.55	$1.55	234,620
2019-03-19	$1.44	$1.50	$1.35	$1.40	$1.40	130,615
2019-03-18	$1.40	$1.45	$1.36	$1.43	$1.43	105,045
2019-03-15	$1.38	$1.45	$1.38	$1.38	$1.38	63,135
2019-03-14	$1.42	$1.49	$1.35	$1.40	$1.40	90,132
2019-03-13	$1.47	$1.47	$1.38	$1.41	$1.41	84,655
2019-03-12	$1.37	$1.39	$1.32	$1.35	$1.35	44,400
2019-03-11	$1.38	$1.40	$1.36	$1.38	$1.38	22,027
2019-03-08	$1.43	$1.45	$1.35	$1.35	$1.35	75,224
2019-03-07	$1.33	$1.50	$1.32	$1.44	$1.44	78,966
2019-03-06	$1.30	$1.55	$1.30	$1.34	$1.34	456,457
2019-03-05	$1.28	$1.34	$1.25	$1.32	$1.32	76,790
2019-03-04	$1.34	$1.39	$1.26	$1.27	$1.27	117,075
2019-03-01	$1.28	$1.39	$1.28	$1.38	$1.38	68,333
2019-02-28	$1.36	$1.38	$1.28	$1.28	$1.28	75,095
2019-02-27	$1.25	$1.37	$1.25	$1.37	$1.37	81,769
2019-02-26	$1.29	$1.32	$1.25	$1.25	$1.25	11,796
2019-02-25	$1.25	$1.32	$1.25	$1.30	$1.30	23,617
2019-02-22	$1.26	$1.33	$1.24	$1.24	$1.24	21,286
2019-02-21	$1.26	$1.28	$1.25	$1.27	$1.27	22,240
2019-02-20	$1.30	$1.30	$1.25	$1.27	$1.27	29,370
2019-02-19	$1.18	$1.30	$1.18	$1.28	$1.28	23,627
2019-02-15	$1.17	$1.20	$1.15	$1.18	$1.18	22,646
2019-02-14	$1.14	$1.19	$1.14	$1.17	$1.17	12,328
2019-02-13	$1.16	$1.17	$1.13	$1.13	$1.13	9,109
2019-02-12	$1.16	$1.17	$1.11	$1.15	$1.15	50,690
2019-02-11	$1.08	$1.17	$1.08	$1.15	$1.15	70,427
2019-02-08	$1.11	$1.13	$1.06	$1.08	$1.08	59,445
2019-02-07	$1.11	$1.14	$1.08	$1.12	$1.12	17,114
2019-02-06	$1.17	$1.18	$1.04	$1.12	$1.12	144,764
2019-02-05	$1.26	$1.27	$1.16	$1.16	$1.16	34,453
2019-02-04	$1.23	$1.30	$1.23	$1.27	$1.27	34,488
2019-02-01	$1.21	$1.27	$1.19	$1.23	$1.23	11,958
2019-01-31	$1.30	$1.33	$1.19	$1.19	$1.19	139,993
2019-01-30	$1.34	$1.38	$1.30	$1.30	$1.30	257,777
2019-01-29	$1.38	$1.39	$1.26	$1.35	$1.35	131,661
2019-01-28	$1.40	$1.40	$1.35	$1.35	$1.35	12,732
2019-01-25	$1.37	$1.44	$1.37	$1.44	$1.44	7,740
2019-01-24	$1.40	$1.40	$1.35	$1.37	$1.37	70,712
2019-01-23	$1.39	$1.40	$1.37	$1.40	$1.40	10,554
2019-01-22	$1.40	$1.42	$1.35	$1.37	$1.37	18,641
2019-01-18	$1.36	$1.42	$1.35	$1.40	$1.40	27,302
2019-01-17	$1.39	$1.40	$1.33	$1.35	$1.35	34,053
2019-01-16	$1.41	$1.42	$1.29	$1.42	$1.42	55,157
2019-01-15	$1.35	$1.43	$1.35	$1.40	$1.40	28,436
2019-01-14	$1.39	$1.39	$1.32	$1.34	$1.34	14,043
2019-01-11	$1.31	$1.39	$1.31	$1.39	$1.39	77,472
2019-01-10	$1.29	$1.35	$1.19	$1.30	$1.30	13,682
2019-01-09	$1.16	$1.32	$1.16	$1.30	$1.30	23,668
2019-01-08	$1.19	$1.20	$1.17	$1.18	$1.18	66,874
2019-01-07	$1.18	$1.20	$1.18	$1.18	$1.18	85,547
2019-01-04	$1.21	$1.21	$1.17	$1.18	$1.18	35,913
2019-01-03	$1.18	$1.25	$1.17	$1.17	$1.17	58,608
2019-01-02	$1.02	$1.25	$1.01	$1.23	$1.23	80,542
2018-12-31	$1.03	$1.09	$0.99	$1.02	$1.02	285,298
2018-12-28	$1.01	$1.11	$1.01	$1.04	$1.04	142,863
2018-12-27	$1.03	$1.10	$1.01	$1.01	$1.01	241,464
2018-12-26	$1.09	$1.11	$1.03	$1.03	$1.03	468,197
2018-12-24	$1.02	$1.08	$1.00	$1.07	$1.07	106,861
2018-12-21	$1.03	$1.14	$1.02	$1.02	$1.02	94,295
2018-12-20	$1.13	$1.18	$1.06	$1.07	$1.07	99,022
2018-12-19	$1.18	$1.19	$1.11	$1.14	$1.14	173,243
2018-12-18	$1.20	$1.23	$1.16	$1.17	$1.17	61,894
2018-12-17	$1.27	$1.28	$1.19	$1.19	$1.19	120,556
2018-12-14	$1.30	$1.31	$1.25	$1.30	$1.30	25,316
2018-12-13	$1.25	$1.31	$1.25	$1.26	$1.26	43,897
2018-12-12	$1.25	$1.27	$1.21	$1.25	$1.25	53,063
2018-12-11	$1.34	$1.35	$1.17	$1.24	$1.24	106,792
2018-12-10	$1.33	$1.35	$1.32	$1.34	$1.34	16,371
2018-12-07	$1.39	$1.42	$1.32	$1.32	$1.32	27,611
2018-12-06	$1.40	$1.40	$1.27	$1.39	$1.39	89,713
2018-12-04	$1.39	$1.44	$1.36	$1.38	$1.38	79,435
2018-12-03	$1.37	$1.44	$1.35	$1.38	$1.38	91,000
2018-11-30	$1.45	$1.47	$1.30	$1.37	$1.37	47,814
2018-11-29	$1.40	$1.47	$1.36	$1.44	$1.44	89,355
2018-11-28	$1.46	$1.47	$1.43	$1.43	$1.43	15,250
2018-11-27	$1.50	$1.50	$1.41	$1.47	$1.47	65,203
2018-11-26	$1.60	$1.60	$1.42	$1.52	$1.52	101,902
2018-11-23	$1.56	$1.59	$1.45	$1.53	$1.53	53,682
2018-11-21	$1.59	$1.64	$1.55	$1.59	$1.59	36,298
2018-11-20	$1.60	$1.67	$1.55	$1.59	$1.59	33,520
2018-11-19	$1.64	$1.69	$1.56	$1.61	$1.61	46,577
2018-11-16	$1.68	$1.70	$1.58	$1.66	$1.66	94,898
2018-11-15	$1.68	$1.71	$1.55	$1.69	$1.69	292,054
2018-11-14	$1.53	$1.70	$1.53	$1.67	$1.67	193,987
2018-11-13	$1.71	$1.76	$1.54	$1.54	$1.54	167,067
2018-11-12	$1.69	$1.80	$1.69	$1.70	$1.70	204,226
2018-11-09	$1.59	$1.72	$1.56	$1.69	$1.69	185,888
2018-11-08	$1.61	$1.61	$1.57	$1.60	$1.60	60,743
2018-11-07	$1.55	$1.69	$1.55	$1.61	$1.61	56,758
2018-11-06	$1.72	$1.72	$1.40	$1.61	$1.61	141,414
2018-11-05	$1.66	$1.74	$1.64	$1.72	$1.72	178,487
2018-11-02	$1.61	$1.66	$1.60	$1.64	$1.64	87,219
2018-11-01	$1.50	$1.61	$1.48	$1.61	$1.61	197,223
2018-10-31	$1.46	$1.51	$1.46	$1.50	$1.50	148,212
2018-10-30	$1.48	$1.50	$1.43	$1.43	$1.43	261,449
2018-10-29	$1.46	$1.50	$1.43	$1.50	$1.50	130,234
2018-10-26	$1.45	$1.49	$1.44	$1.46	$1.46	135,263
2018-10-25	$1.49	$1.50	$1.44	$1.47	$1.47	185,855
2018-10-24	$1.44	$1.52	$1.44	$1.49	$1.49	55,900
2018-10-23	$1.56	$1.59	$1.37	$1.46	$1.46	448,584
2018-10-22	$1.56	$1.64	$1.55	$1.56	$1.56	105,627
2018-10-19	$1.75	$1.75	$1.57	$1.61	$1.61	282,562
2018-10-18	$1.68	$1.75	$1.68	$1.75	$1.75	179,335
2018-10-17	$1.75	$1.75	$1.65	$1.70	$1.70	377,694
2018-10-16	$1.71	$1.75	$1.65	$1.75	$1.75	212,557
2018-10-15	$1.80	$1.82	$1.65	$1.70	$1.70	337,765
2018-10-12	$1.76	$1.85	$1.70	$1.84	$1.84	178,603
2018-10-11	$1.71	$1.77	$1.64	$1.73	$1.73	199,370
2018-10-10	$1.79	$1.80	$1.71	$1.74	$1.74	179,137
2018-10-09	$1.75	$1.84	$1.72	$1.78	$1.78	362,509
2018-10-08	$1.75	$1.77	$1.64	$1.75	$1.75	414,995
2018-10-05	$1.81	$1.85	$1.65	$1.75	$1.75	393,194
2018-10-04	$1.88	$1.94	$1.77	$1.81	$1.81	260,516
2018-10-03	$1.91	$1.97	$1.86	$1.88	$1.88	386,832
2018-10-02	$1.97	$2.03	$1.86	$1.92	$1.92	943,964
2018-10-01	$1.70	$2.04	$1.70	$2.00	$2.00	2,140,095
2018-09-28	$1.69	$1.79	$1.69	$1.71	$1.71	113,491
2018-09-27	$1.73	$1.76	$1.65	$1.68	$1.68	119,028
2018-09-26	$1.78	$1.79	$1.65	$1.74	$1.74	139,909
2018-09-25	$1.80	$1.86	$1.76	$1.79	$1.79	173,506
2018-09-24	$1.78	$1.91	$1.69	$1.81	$1.81	937,198
2018-09-21	$1.55	$1.80	$1.47	$1.76	$1.76	513,241
2018-09-20	$1.42	$1.59	$1.39	$1.55	$1.55	215,483
2018-09-19	$1.56	$1.60	$1.32	$1.43	$1.43	485,004
2018-09-18	$1.70	$1.83	$1.60	$1.63	$1.63	740,049
2018-09-17	$1.60	$1.86	$1.60	$1.78	$1.78	2,147,900
2018-09-14	$1.50	$1.56	$1.45	$1.56	$1.56	457,988
2018-09-13	$1.38	$1.43	$1.31	$1.43	$1.43	1,722,276
2018-09-12	$1.30	$1.38	$1.26	$1.37	$1.37	109,368
2018-09-11	$1.23	$1.30	$1.15	$1.30	$1.30	411,917
2018-09-10	$1.25	$1.27	$1.23	$1.23	$1.23	39,500
2018-09-07	$1.25	$1.29	$1.18	$1.25	$1.25	256,339
2018-09-06	$1.25	$1.32	$1.23	$1.23	$1.23	64,923
2018-09-05	$1.32	$1.36	$1.25	$1.25	$1.25	708,253
2018-09-04	$1.28	$1.32	$1.28	$1.32	$1.32	98,767
2018-08-31	$1.25	$1.32	$1.21	$1.28	$1.28	98,991
2018-08-30	$1.23	$1.29	$1.23	$1.23	$1.23	30,584
2018-08-29	$1.29	$1.29	$1.24	$1.26	$1.26	49,577
2018-08-28	$1.26	$1.26	$1.21	$1.24	$1.24	147,778
2018-08-27	$1.24	$1.29	$1.20	$1.25	$1.25	109,507
2018-08-24	$1.25	$1.26	$1.21	$1.23	$1.23	60,591
2018-08-23	$1.28	$1.31	$1.22	$1.23	$1.23	68,237
2018-08-22	$1.27	$1.30	$1.26	$1.28	$1.28	43,161
2018-08-21	$1.31	$1.35	$1.27	$1.28	$1.28	67,962
2018-08-20	$1.27	$1.36	$1.27	$1.29	$1.29	65,872
2018-08-17	$1.27	$1.32	$1.25	$1.26	$1.26	120,358
2018-08-16	$1.25	$1.27	$1.24	$1.27	$1.27	20,412
2018-08-15	$1.26	$1.29	$1.22	$1.24	$1.24	70,682
2018-08-14	$1.23	$1.30	$1.21	$1.25	$1.25	146,728
2018-08-13	$1.24	$1.28	$1.23	$1.25	$1.25	64,589
2018-08-10	$1.21	$1.25	$1.20	$1.24	$1.24	43,036
2018-08-09	$1.32	$1.38	$1.17	$1.20	$1.20	312,602
2018-08-08	$1.24	$1.26	$1.22	$1.26	$1.26	170,913
2018-08-07	$1.21	$1.24	$1.19	$1.23	$1.23	83,432
2018-08-06	$1.12	$1.29	$1.11	$1.17	$1.17	344,054
2018-08-03	$1.06	$1.11	$1.06	$1.11	$1.11	127,338
2018-08-02	$1.04	$1.08	$0.95	$1.05	$1.05	1,665,899
2018-08-01	$0.97	$1.06	$0.97	$1.06	$1.06	22,964
2018-07-31	$1.07	$1.09	$0.97	$0.97	$0.97	120,825
2018-07-30	$1.02	$1.06	$1.02	$1.04	$1.04	18,560
2018-07-27	$1.01	$1.05	$1.00	$1.02	$1.02	14,981
2018-07-26	$1.03	$1.05	$1.00	$1.02	$1.02	66,663
2018-07-25	$0.98	$1.02	$0.98	$1.02	$1.02	29,631
2018-07-24	$0.99	$1.00	$0.90	$0.96	$0.96	28,214
2018-07-23	$0.99	$1.00	$0.85	$0.95	$0.95	1,343,485
2018-07-20	$0.97	$1.00	$0.94	$0.99	$0.99	85,279
2018-07-19	$1.00	$1.00	$0.97	$0.97	$0.97	64,044
2018-07-18	$0.97	$1.00	$0.97	$1.00	$1.00	14,659
2018-07-17	$0.98	$1.00	$0.98	$1.00	$1.00	24,835
2018-07-16	$0.98	$1.00	$0.97	$0.99	$0.99	37,881
2018-07-13	$1.00	$1.00	$0.98	$1.00	$1.00	40,507
2018-07-12	$1.00	$1.01	$0.98	$1.00	$1.00	57,847
2018-07-11	$0.98	$1.01	$0.98	$0.99	$0.99	45,420
2018-07-10	$1.03	$1.03	$0.98	$1.00	$1.00	125,718
2018-07-09	$1.03	$1.06	$1.00	$1.00	$1.00	60,826
2018-07-06	$1.05	$1.07	$1.03	$1.06	$1.06	39,937
2018-07-05	$1.02	$1.06	$1.00	$1.04	$1.04	35,351
2018-07-03	$1.04	$1.05	$1.01	$1.04	$1.04	13,572
2018-07-02	$1.06	$1.06	$1.00	$1.01	$1.01	31,086
2018-06-29	$1.03	$1.06	$1.02	$1.06	$1.06	17,901
2018-06-28	$1.02	$1.05	$1.02	$1.04	$1.04	5,765
2018-06-27	$1.04	$1.09	$1.02	$1.02	$1.02	52,685
2018-06-26	$1.03	$1.07	$1.03	$1.04	$1.04	19,775
2018-06-25	$1.02	$1.03	$0.98	$1.02	$1.02	53,089
2018-06-22	$1.08	$1.08	$1.02	$1.03	$1.03	35,192
2018-06-21	$1.09	$1.09	$1.03	$1.03	$1.03	18,414
2018-06-20	$1.13	$1.13	$1.05	$1.07	$1.07	33,901
2018-06-19	$1.12	$1.17	$1.09	$1.13	$1.13	24,319
2018-06-18	$1.03	$1.14	$1.03	$1.13	$1.13	46,511
2018-06-15	$1.07	$1.08	$1.02	$1.04	$1.04	71,257
2018-06-14	$1.04	$1.07	$1.04	$1.07	$1.07	20,726
2018-06-13	$1.07	$1.07	$1.02	$1.06	$1.06	24,842
2018-06-12	$1.04	$1.06	$1.01	$1.06	$1.06	16,314
2018-06-11	$1.03	$1.10	$1.01	$1.04	$1.04	13,756
2018-06-08	$1.03	$1.06	$1.00	$1.00	$1.00	13,418
2018-06-07	$1.04	$1.05	$1.00	$1.01	$1.01	30,356
2018-06-06	$1.09	$1.12	$1.03	$1.04	$1.04	89,620
2018-06-05	$1.01	$1.08	$1.01	$1.08	$1.08	74,239
2018-06-04	$1.05	$1.05	$1.00	$1.02	$1.02	35,288
2018-06-01	$1.03	$1.05	$1.01	$1.03	$1.03	84,367
2018-05-31	$1.02	$1.06	$0.99	$1.01	$1.01	78,868
2018-05-30	$0.99	$1.05	$0.96	$0.99	$0.99	95,761
2018-05-29	$1.00	$1.00	$0.95	$0.97	$0.97	32,168
2018-05-25	$1.00	$1.00	$0.98	$0.99	$0.99	30,471
2018-05-24	$1.01	$1.02	$0.98	$1.00	$1.00	72,049
2018-05-23	$1.07	$1.07	$1.01	$1.02	$1.02	84,342
2018-05-22	$1.05	$1.10	$1.03	$1.07	$1.07	121,182
2018-05-21	$1.04	$1.05	$1.00	$1.02	$1.02	101,503
2018-05-18	$1.00	$1.05	$0.99	$1.04	$1.04	91,993
2018-05-17	$1.02	$1.05	$0.98	$1.00	$1.00	82,795
2018-05-16	$1.05	$1.05	$0.95	$0.98	$0.98	204,819
2018-05-15	$1.25	$1.25	$1.03	$1.05	$1.05	380,616
2018-05-14	$1.25	$1.27	$1.23	$1.25	$1.25	115,874
2018-05-11	$1.24	$1.27	$1.23	$1.25	$1.25	51,286
2018-05-10	$1.25	$1.25	$1.23	$1.25	$1.25	28,756
2018-05-09	$1.22	$1.30	$1.20	$1.25	$1.25	72,786
2018-05-08	$1.20	$1.23	$1.20	$1.22	$1.22	19,372
2018-05-07	$1.14	$1.22	$1.14	$1.20	$1.20	45,529
2018-05-04	$1.18	$1.19	$1.15	$1.16	$1.16	30,691
2018-05-03	$1.16	$1.19	$1.12	$1.18	$1.18	34,997
2018-05-02	$1.22	$1.22	$1.16	$1.16	$1.16	99,368
2018-05-01	$1.18	$1.23	$1.14	$1.20	$1.20	93,704
2018-04-30	$1.10	$1.21	$1.08	$1.18	$1.18	122,189
2018-04-27	$1.09	$1.11	$1.07	$1.08	$1.08	27,732
2018-04-26	$1.12	$1.13	$1.09	$1.12	$1.12	31,540
2018-04-25	$1.08	$1.12	$1.06	$1.09	$1.09	68,169
2018-04-24	$1.08	$1.12	$1.06	$1.08	$1.08	20,138
2018-04-23	$1.08	$1.11	$1.06	$1.06	$1.06	40,824
2018-04-20	$1.12	$1.13	$1.08	$1.11	$1.11	39,854
2018-04-19	$1.12	$1.13	$1.08	$1.12	$1.12	29,118
2018-04-18	$1.06	$1.15	$1.06	$1.12	$1.12	89,593
2018-04-17	$1.07	$1.09	$1.02	$1.04	$1.04	104,053
2018-04-16	$1.10	$1.11	$1.05	$1.07	$1.07	182,876
2018-04-13	$1.13	$1.15	$1.10	$1.14	$1.14	54,260
2018-04-12	$1.13	$1.18	$1.12	$1.14	$1.14	28,423
2018-04-11	$1.16	$1.16	$1.11	$1.12	$1.12	45,936
2018-04-10	$1.25	$1.25	$1.04	$1.18	$1.18	300,668
2018-04-09	$1.26	$1.27	$1.18	$1.21	$1.21	74,045
2018-04-06	$1.30	$1.35	$1.15	$1.23	$1.23	96,419
2018-04-05	$1.15	$1.45	$1.12	$1.27	$1.27	190,503
2018-04-04	$1.10	$1.20	$1.02	$1.16	$1.16	119,872
2018-04-03	$1.25	$1.25	$1.13	$1.15	$1.15	45,569
2018-04-02	$1.19	$1.27	$1.17	$1.21	$1.21	111,384
2018-03-29	$1.32	$1.34	$1.11	$1.12	$1.12	103,313
2018-03-28	$1.35	$1.39	$1.25	$1.30	$1.30	70,584
2018-03-27	$1.35	$1.42	$1.29	$1.33	$1.33	303,204
2018-03-26	$1.15	$1.50	$1.13	$1.36	$1.36	584,450
2018-03-23	$1.10	$1.15	$1.10	$1.12	$1.12	68,259
2018-03-22	$1.10	$1.13	$1.08	$1.10	$1.10	77,686
2018-03-21	$1.09	$1.15	$1.09	$1.11	$1.11	80,699
2018-03-20	$1.09	$1.12	$1.08	$1.09	$1.09	26,556
2018-03-19	$1.10	$1.10	$1.05	$1.10	$1.10	29,766
2018-03-16	$1.05	$1.10	$1.04	$1.09	$1.09	57,494
2018-03-15	$1.06	$1.06	$1.00	$1.03	$1.03	42,146
2018-03-14	$1.05	$1.06	$0.98	$1.02	$1.02	71,133
2018-03-13	$0.99	$1.05	$0.97	$1.05	$1.05	33,234
2018-03-12	$0.98	$1.03	$0.97	$1.03	$1.03	32,935
2018-03-09	$0.95	$0.99	$0.95	$0.97	$0.97	36,232
2018-03-08	$0.98	$1.00	$0.97	$0.97	$0.97	76,257
2018-03-07	$0.96	$1.09	$0.90	$0.97	$0.97	266,598
2018-03-06	$0.89	$0.95	$0.89	$0.90	$0.90	35,720
2018-03-05	$0.86	$0.93	$0.86	$0.90	$0.90	31,294
2018-03-02	$0.86	$0.93	$0.86	$0.93	$0.93	19,246
2018-03-01	$0.91	$0.95	$0.85	$0.89	$0.89	36,976
2018-02-28	$0.91	$0.93	$0.91	$0.91	$0.91	14,298
2018-02-27	$0.93	$0.93	$0.91	$0.91	$0.91	11,494
2018-02-26	$0.94	$0.94	$0.91	$0.92	$0.92	29,602
2018-02-23	$0.92	$0.95	$0.91	$0.94	$0.94	36,267
2018-02-22	$0.94	$0.95	$0.85	$0.91	$0.91	15,058
2018-02-21	$0.96	$0.97	$0.90	$0.94	$0.94	88,202
2018-02-20	$0.92	$0.95	$0.92	$0.94	$0.94	7,106
2018-02-16	$0.91	$0.95	$0.85	$0.91	$0.91	75,228
2018-02-15	$0.91	$1.00	$0.91	$0.92	$0.92	47,593
2018-02-14	$0.93	$0.96	$0.91	$0.91	$0.91	34,308
2018-02-13	$0.93	$0.96	$0.92	$0.94	$0.94	12,628
2018-02-12	$0.93	$0.97	$0.91	$0.94	$0.94	42,058
2018-02-09	$0.99	$1.00	$0.90	$0.95	$0.95	48,390
2018-02-08	$0.95	$1.02	$0.94	$0.94	$0.94	15,508
2018-02-07	$0.98	$1.04	$0.95	$0.96	$0.96	52,945
2018-02-06	$0.95	$1.02	$0.93	$1.01	$1.01	76,926
2018-02-05	$1.01	$1.05	$0.90	$0.95	$0.95	67,510
2018-02-02	$1.06	$1.10	$1.01	$1.02	$1.02	33,172
2018-02-01	$1.10	$1.10	$1.03	$1.06	$1.06	33,314
2018-01-31	$1.05	$1.10	$1.02	$1.02	$1.02	70,222
2018-01-30	$1.06	$1.09	$1.05	$1.05	$1.05	13,992
2018-01-29	$1.06	$1.08	$1.05	$1.07	$1.07	18,322
2018-01-26	$1.10	$1.14	$1.05	$1.06	$1.06	83,044
2018-01-25	$1.12	$1.13	$1.10	$1.11	$1.11	24,218
2018-01-24	$1.14	$1.14	$1.07	$1.11	$1.11	45,294
2018-01-23	$1.10	$1.14	$1.07	$1.11	$1.11	51,343
2018-01-22	$1.00	$1.12	$0.99	$1.11	$1.11	79,214
2018-01-19	$0.99	$1.06	$0.96	$1.06	$1.06	83,290
2018-01-18	$1.00	$1.05	$0.95	$1.02	$1.02	117,679
2018-01-17	$1.03	$1.09	$1.00	$1.01	$1.01	51,381
2018-01-16	$1.06	$1.08	$1.00	$1.04	$1.04	59,258
2018-01-12	$1.07	$1.08	$1.02	$1.05	$1.05	28,864
2018-01-11	$0.98	$1.08	$0.96	$1.04	$1.04	161,886
2018-01-10	$0.96	$0.98	$0.95	$0.97	$0.97	151,528
2018-01-09	$0.98	$0.98	$0.94	$0.95	$0.95	9,406
2018-01-08	$0.97	$1.00	$0.94	$0.98	$0.98	57,382
2018-01-05	$0.95	$1.00	$0.95	$0.98	$0.98	18,109
2018-01-04	$0.96	$1.00	$0.94	$1.00	$1.00	77,907
2018-01-03	$0.92	$0.97	$0.91	$0.95	$0.95	64,611
2018-01-02	$0.91	$0.95	$0.90	$0.92	$0.92	60,440
2017-12-29	$0.97	$0.97	$0.91	$0.95	$0.95	104,869
2017-12-28	$0.95	$0.97	$0.92	$0.97	$0.97	96,249
2017-12-27	$0.92	$0.95	$0.89	$0.93	$0.93	83,353
2017-12-26	$0.91	$0.95	$0.88	$0.92	$0.92	104,315
2017-12-22	$0.90	$0.90	$0.86	$0.90	$0.90	51,358
2017-12-21	$0.89	$0.91	$0.86	$0.87	$0.87	49,903
2017-12-20	$0.89	$0.91	$0.83	$0.90	$0.90	58,809
2017-12-19	$0.89	$0.90	$0.83	$0.88	$0.88	79,476
2017-12-18	$0.90	$0.91	$0.84	$0.87	$0.87	123,278
2017-12-15	$0.86	$0.88	$0.82	$0.86	$0.86	36,046
2017-12-14	$0.84	$0.87	$0.84	$0.85	$0.85	94,814
2017-12-13	$0.82	$0.90	$0.82	$0.83	$0.83	75,244
2017-12-12	$0.87	$0.90	$0.80	$0.82	$0.82	64,605
2017-12-11	$0.83	$0.87	$0.80	$0.86	$0.86	35,022
2017-12-08	$0.84	$0.89	$0.78	$0.83	$0.83	120,691
2017-12-07	$0.85	$0.89	$0.82	$0.84	$0.84	64,124
2017-12-06	$0.88	$0.90	$0.84	$0.86	$0.86	87,019
2017-12-05	$0.97	$0.97	$0.80	$0.88	$0.88	174,022
2017-12-04	$0.93	$0.98	$0.88	$0.89	$0.89	44,923
2017-12-01	$0.92	$0.94	$0.88	$0.93	$0.93	22,897
2017-11-30	$0.90	$0.94	$0.88	$0.92	$0.92	40,510
2017-11-29	$0.90	$0.90	$0.85	$0.88	$0.88	56,324
2017-11-28	$0.90	$0.92	$0.85	$0.92	$0.92	68,324
2017-11-27	$0.90	$0.90	$0.85	$0.88	$0.88	25,047
2017-11-24	$0.89	$0.90	$0.85	$0.90	$0.90	7,952
2017-11-22	$0.88	$0.90	$0.85	$0.90	$0.90	91,886
2017-11-21	$0.91	$0.91	$0.78	$0.85	$0.85	80,977
2017-11-20	$0.92	$0.92	$0.77	$0.90	$0.90	47,718
2017-11-17	$0.88	$0.92	$0.85	$0.91	$0.91	38,254
2017-11-16	$0.90	$0.93	$0.88	$0.89	$0.89	37,803
2017-11-15	$0.90	$0.94	$0.87	$0.87	$0.87	31,199
2017-11-14	$0.92	$0.95	$0.92	$0.94	$0.94	9,460
2017-11-13	$0.97	$0.97	$0.91	$0.93	$0.93	21,819
2017-11-10	$0.95	$0.95	$0.90	$0.91	$0.91	54,480
2017-11-09	$0.95	$1.00	$0.91	$0.95	$0.95	96,447
2017-11-08	$0.86	$0.95	$0.86	$0.93	$0.93	187,208
2017-11-07	$0.79	$0.86	$0.79	$0.86	$0.86	579,784
2017-11-06	$0.79	$0.82	$0.77	$0.77	$0.77	31,409
2017-11-03	$0.74	$0.80	$0.74	$0.80	$0.80	3,382
2017-11-02	$0.84	$0.85	$0.75	$0.81	$0.81	86,105
2017-11-01	$0.80	$0.84	$0.80	$0.82	$0.82	20,490
2017-10-31	$0.82	$0.83	$0.79	$0.79	$0.79	27,207
2017-10-30	$0.82	$0.84	$0.80	$0.83	$0.83	26,184
2017-10-27	$0.79	$0.84	$0.78	$0.82	$0.82	32,992
2017-10-26	$0.82	$0.83	$0.78	$0.80	$0.80	16,860
2017-10-25	$0.79	$0.82	$0.77	$0.81	$0.81	29,471
2017-10-24	$0.80	$0.84	$0.78	$0.78	$0.78	20,796
2017-10-23	$0.85	$0.85	$0.78	$0.79	$0.79	23,852
2017-10-20	$0.85	$0.85	$0.78	$0.83	$0.83	16,512
2017-10-19	$0.83	$0.85	$0.80	$0.84	$0.84	11,023
2017-10-18	$0.82	$0.82	$0.79	$0.82	$0.82	30,963
2017-10-17	$0.80	$0.82	$0.76	$0.80	$0.80	104,987
2017-10-16	$0.78	$0.83	$0.78	$0.81	$0.81	142,024
2017-10-13	$0.77	$0.80	$0.75	$0.78	$0.78	30,050
2017-10-12	$0.76	$0.80	$0.71	$0.77	$0.77	36,604
2017-10-11	$0.77	$0.79	$0.74	$0.76	$0.76	30,417
2017-10-10	$0.74	$0.80	$0.74	$0.77	$0.77	23,652
2017-10-09	$0.71	$0.76	$0.71	$0.74	$0.74	18,239
2017-10-06	$0.75	$0.77	$0.74	$0.75	$0.75	12,656
2017-10-05	$0.77	$0.78	$0.75	$0.76	$0.76	10,976
2017-10-04	$0.75	$0.80	$0.75	$0.76	$0.76	15,573
2017-10-03	$0.78	$0.80	$0.74	$0.75	$0.75	38,718
2017-10-02	$0.79	$0.80	$0.76	$0.78	$0.78	23,767
2017-09-29	$0.80	$0.80	$0.76	$0.76	$0.76	29,801
2017-09-28	$0.75	$0.80	$0.75	$0.79	$0.79	116,968
2017-09-27	$0.74	$0.77	$0.74	$0.76	$0.76	36,360
2017-09-26	$0.75	$0.75	$0.73	$0.73	$0.73	29,272
2017-09-25	$0.74	$0.77	$0.72	$0.72	$0.72	26,617
2017-09-22	$0.76	$0.76	$0.71	$0.73	$0.73	17,551
2017-09-21	$0.70	$0.75	$0.70	$0.72	$0.72	33,290
2017-09-20	$0.75	$0.78	$0.70	$0.70	$0.70	57,877
2017-09-19	$0.73	$0.74	$0.69	$0.72	$0.72	16,131
2017-09-18	$0.77	$0.77	$0.69	$0.71	$0.71	204,966
2017-09-15	$0.74	$0.79	$0.68	$0.77	$0.77	470,545
2017-09-14	$0.74	$0.80	$0.72	$0.75	$0.75	166,632
2017-09-13	$0.70	$0.84	$0.70	$0.73	$0.73	233,855
2017-09-12	$0.68	$0.73	$0.68	$0.69	$0.69	35,231
2017-09-11	$0.70	$0.72	$0.65	$0.69	$0.69	74,712
2017-09-08	$0.79	$0.81	$0.67	$0.70	$0.70	336,824
2017-09-07	$0.81	$0.82	$0.78	$0.80	$0.80	97,182
2017-09-06	$0.81	$0.83	$0.78	$0.81	$0.81	20,774
2017-09-05	$0.84	$0.88	$0.80	$0.81	$0.81	64,707
2017-09-01	$0.80	$0.89	$0.78	$0.84	$0.84	58,651
2017-08-31	$0.86	$0.87	$0.78	$0.80	$0.80	144,979
2017-08-30	$0.91	$0.92	$0.86	$0.86	$0.86	419,704
2017-08-29	$0.93	$0.93	$0.89	$0.92	$0.92	39,861
2017-08-28	$0.94	$0.94	$0.90	$0.90	$0.90	40,962
2017-08-25	$0.92	$0.95	$0.92	$0.94	$0.94	28,543
2017-08-24	$0.94	$0.97	$0.92	$0.92	$0.92	75,973
2017-08-23	$0.94	$0.96	$0.94	$0.95	$0.95	38,110
2017-08-22	$0.97	$0.97	$0.94	$0.95	$0.95	55,065
2017-08-21	$0.96	$0.99	$0.96	$0.96	$0.96	21,590
2017-08-18	$0.96	$0.99	$0.95	$0.95	$0.95	4,142
2017-08-17	$0.98	$0.99	$0.95	$0.97	$0.97	14,000
2017-08-16	$0.97	$0.99	$0.95	$0.97	$0.97	17,148
2017-08-15	$0.97	$0.99	$0.96	$0.98	$0.98	32,958
2017-08-14	$0.97	$0.99	$0.95	$0.99	$0.99	81,650
2017-08-11	$0.96	$0.98	$0.95	$0.98	$0.98	36,484
2017-08-10	$0.97	$1.02	$0.97	$0.97	$0.97	13,490
2017-08-09	$1.00	$1.07	$0.97	$0.99	$0.99	36,755
2017-08-08	$1.10	$1.10	$0.96	$1.01	$1.01	353,906
2017-08-07	$1.08	$1.10	$1.06	$1.10	$1.10	20,178
2017-08-04	$1.04	$1.10	$1.03	$1.10	$1.10	34,064
2017-08-03	$1.02	$1.04	$1.02	$1.04	$1.04	13,988
2017-08-02	$1.04	$1.04	$1.02	$1.02	$1.02	36,677
2017-08-01	$1.00	$1.03	$0.99	$1.02	$1.02	29,219
2017-07-31	$0.99	$1.00	$0.97	$1.00	$1.00	30,275
2017-07-28	$0.98	$0.99	$0.97	$0.99	$0.99	16,735
2017-07-27	$0.97	$1.00	$0.97	$1.00	$1.00	23,274
2017-07-26	$1.00	$1.00	$0.97	$0.98	$0.98	5,918
2017-07-25	$0.97	$1.01	$0.97	$0.97	$0.97	34,661
2017-07-24	$1.00	$1.02	$0.96	$0.99	$0.99	144,702
2017-07-21	$1.04	$1.04	$1.01	$1.03	$1.03	18,108
2017-07-20	$1.03	$1.04	$1.03	$1.03	$1.03	1,953
2017-07-19	$1.04	$1.04	$1.03	$1.03	$1.03	2,388
2017-07-18	$1.04	$1.04	$1.03	$1.04	$1.04	34,493
2017-07-17	$1.00	$1.04	$1.00	$1.02	$1.02	26,046
2017-07-14	$1.03	$1.04	$1.01	$1.03	$1.03	37,519
2017-07-13	$1.01	$1.03	$1.00	$1.02	$1.02	10,152
2017-07-12	$1.01	$1.04	$1.01	$1.02	$1.02	5,800
2017-07-11	$1.01	$1.04	$1.01	$1.02	$1.02	26,800
2017-07-10	$1.05	$1.05	$1.03	$1.03	$1.03	6,200
2017-07-07	$1.03	$1.05	$1.03	$1.05	$1.05	31,800
2017-07-06	$1.03	$1.05	$1.03	$1.05	$1.05	23,221
2017-07-05	$1.07	$1.08	$1.03	$1.03	$1.03	4,896
2017-07-03	$1.07	$1.08	$1.07	$1.07	$1.07	12,353
2017-06-30	$1.06	$1.09	$1.06	$1.07	$1.07	16,664
2017-06-29	$1.07	$1.08	$1.04	$1.04	$1.04	28,271
2017-06-28	$1.08	$1.09	$1.04	$1.06	$1.06	19,783
2017-06-27	$1.08	$1.08	$1.04	$1.04	$1.04	12,857
2017-06-26	$1.13	$1.13	$1.04	$1.05	$1.05	35,750
2017-06-23	$1.02	$1.15	$1.00	$1.15	$1.15	64,587
2017-06-22	$1.01	$1.03	$1.01	$1.03	$1.03	13,832
2017-06-21	$1.02	$1.03	$1.01	$1.03	$1.03	19,600
2017-06-20	$1.02	$1.04	$1.00	$1.03	$1.03	50,400
2017-06-19	$1.02	$1.04	$1.00	$1.01	$1.01	63,504
2017-06-16	$1.02	$1.05	$1.00	$1.02	$1.02	19,720
2017-06-15	$1.04	$1.05	$1.02	$1.03	$1.03	30,904
2017-06-14	$1.06	$1.06	$1.01	$1.03	$1.03	15,870
2017-06-13	$1.04	$1.09	$1.03	$1.07	$1.07	27,844
2017-06-12	$1.02	$1.06	$1.02	$1.04	$1.04	46,207
2017-06-09	$1.04	$1.07	$1.04	$1.06	$1.06	20,163
2017-06-08	$1.05	$1.05	$1.02	$1.05	$1.05	16,170
2017-06-07	$1.06	$1.06	$1.02	$1.04	$1.04	19,900
2017-06-06	$1.04	$1.07	$1.04	$1.05	$1.05	10,016
2017-06-05	$1.06	$1.09	$1.04	$1.05	$1.05	45,644
2017-06-02	$1.00	$1.08	$1.00	$1.05	$1.05	49,072
2017-06-01	$1.00	$1.05	$1.00	$1.01	$1.01	28,000
2017-05-31	$1.02	$1.05	$0.99	$1.00	$1.00	76,600
2017-05-30	$1.06	$1.07	$1.00	$1.04	$1.04	21,871
2017-05-26	$1.10	$1.10	$1.03	$1.07	$1.07	5,531
2017-05-25	$1.07	$1.11	$1.02	$1.11	$1.11	31,400
2017-05-24	$1.08	$1.11	$1.06	$1.06	$1.06	42,200
2017-05-23	$1.13	$1.19	$1.06	$1.09	$1.09	80,643
2017-05-22	$0.95	$1.20	$0.95	$1.11	$1.11	257,071
2017-05-19	$0.98	$1.02	$0.97	$1.00	$1.00	69,495
2017-05-18	$1.00	$1.00	$0.97	$0.98	$0.98	7,063
2017-05-17	$0.98	$1.02	$0.96	$0.97	$0.97	55,598
2017-05-16	$0.97	$1.00	$0.97	$0.98	$0.98	45,007
2017-05-15	$0.96	$1.00	$0.96	$0.98	$0.98	76,171
2017-05-12	$0.97	$0.99	$0.96	$0.98	$0.98	45,116
2017-05-11	$0.96	$1.00	$0.96	$0.98	$0.98	37,701
2017-05-10	$0.98	$1.02	$0.95	$0.97	$0.97	282,034
2017-05-09	$1.02	$1.03	$0.97	$0.97	$0.97	43,635
2017-05-08	$0.99	$1.02	$0.97	$0.99	$0.99	47,655
2017-05-05	$0.99	$1.03	$0.97	$1.02	$1.02	62,565
2017-05-04	$1.03	$1.05	$0.96	$0.99	$0.99	59,821
2017-05-03	$1.00	$1.06	$0.98	$1.06	$1.06	116,561
2017-05-02	$1.03	$1.04	$1.00	$1.02	$1.02	47,901
2017-05-01	$1.00	$1.06	$1.00	$1.02	$1.02	70,429
2017-04-28	$1.08	$1.09	$1.01	$1.05	$1.05	67,225
2017-04-27	$1.12	$1.13	$1.05	$1.06	$1.06	44,709
2017-04-26	$1.09	$1.15	$1.09	$1.11	$1.11	19,526
2017-04-25	$1.05	$1.15	$1.03	$1.13	$1.13	90,779
2017-04-24	$0.98	$1.05	$0.98	$1.03	$1.03	44,384
2017-04-21	$0.98	$1.03	$0.98	$0.99	$0.99	58,344
2017-04-20	$1.00	$1.07	$0.98	$1.01	$1.01	47,865
2017-04-19	$1.00	$1.07	$1.00	$1.00	$1.00	65,460
2017-04-18	$1.03	$1.06	$0.99	$1.01	$1.01	24,901
2017-04-17	$1.04	$1.06	$0.98	$1.05	$1.05	81,438
2017-04-13	$1.02	$1.05	$0.99	$1.03	$1.03	57,851
2017-04-12	$1.03	$1.04	$0.98	$1.01	$1.01	81,543
2017-04-11	$1.02	$1.05	$0.98	$0.99	$0.99	59,723
2017-04-10	$1.03	$1.05	$0.98	$1.02	$1.02	111,920
2017-04-07	$1.02	$1.06	$0.97	$0.98	$0.98	106,785
2017-04-06	$1.01	$1.08	$1.01	$1.06	$1.06	34,068
2017-04-05	$1.04	$1.08	$1.02	$1.02	$1.02	39,869
2017-04-04	$1.06	$1.12	$1.03	$1.03	$1.03	89,887
2017-04-03	$1.11	$1.16	$1.02	$1.05	$1.05	140,464
2017-03-31	$1.15	$1.15	$1.07	$1.11	$1.11	18,251
2017-03-30	$1.13	$1.13	$1.08	$1.09	$1.09	54,226
2017-03-29	$1.08	$1.14	$1.08	$1.10	$1.10	32,252
2017-03-28	$1.10	$1.10	$1.01	$1.06	$1.06	65,408
2017-03-27	$1.08	$1.15	$1.04	$1.06	$1.06	30,012
2017-03-24	$1.12	$1.12	$1.05	$1.08	$1.08	20,703
2017-03-23	$1.10	$1.12	$1.09	$1.12	$1.12	33,230
2017-03-22	$1.11	$1.12	$1.08	$1.10	$1.10	12,979
2017-03-21	$1.14	$1.18	$1.10	$1.12	$1.12	38,188
2017-03-20	$1.15	$1.21	$1.10	$1.16	$1.16	65,722
2017-03-17	$1.18	$1.22	$1.15	$1.15	$1.15	24,095
2017-03-16	$1.13	$1.18	$1.10	$1.17	$1.17	19,982
2017-03-15	$1.21	$1.22	$1.13	$1.13	$1.13	22,942
2017-03-14	$1.15	$1.22	$1.11	$1.19	$1.19	45,653
2017-03-13	$1.20	$1.22	$1.14	$1.21	$1.21	39,990
2017-03-10	$1.02	$1.24	$1.02	$1.16	$1.16	65,560
2017-03-09	$1.17	$1.20	$1.00	$1.10	$1.10	267,917
2017-03-08	$1.39	$1.40	$1.16	$1.17	$1.17	201,489
2017-03-07	$1.29	$1.37	$1.29	$1.34	$1.34	51,698
2017-03-06	$1.38	$1.38	$1.29	$1.32	$1.32	23,110
2017-03-03	$1.37	$1.38	$1.29	$1.33	$1.33	81,571
2017-03-02	$1.39	$1.45	$1.38	$1.38	$1.38	4,738
2017-03-01	$1.39	$1.49	$1.39	$1.39	$1.39	90,521
2017-02-28	$1.41	$1.43	$1.36	$1.36	$1.36	26,295
2017-02-27	$1.41	$1.42	$1.39	$1.41	$1.41	30,083
2017-02-24	$1.40	$1.41	$1.37	$1.40	$1.40	30,486
2017-02-23	$1.43	$1.45	$1.37	$1.39	$1.39	28,291
2017-02-22	$1.36	$1.46	$1.36	$1.42	$1.42	73,539
2017-02-21	$1.45	$1.51	$1.36	$1.40	$1.40	43,412
2017-02-17	$1.44	$1.47	$1.36	$1.43	$1.43	35,924
2017-02-16	$1.51	$1.55	$1.36	$1.38	$1.38	136,755
2017-02-15	$1.46	$1.55	$1.46	$1.52	$1.52	25,166
2017-02-14	$1.50	$1.55	$1.45	$1.45	$1.45	77,058
2017-02-13	$1.51	$1.54	$1.41	$1.51	$1.51	59,322
2017-02-10	$1.44	$1.50	$1.44	$1.48	$1.48	38,128
2017-02-09	$1.57	$1.57	$1.35	$1.47	$1.47	172,127
2017-02-08	$1.38	$1.60	$1.37	$1.57	$1.57	92,502
2017-02-07	$1.33	$1.38	$1.31	$1.35	$1.35	118,415
2017-02-06	$1.42	$1.42	$1.35	$1.38	$1.38	26,474
2017-02-03	$1.41	$1.48	$1.40	$1.42	$1.42	24,686
2017-02-02	$1.46	$1.50	$1.38	$1.42	$1.42	39,917
2017-02-01	$1.40	$1.48	$1.40	$1.47	$1.47	30,977
2017-01-31	$1.50	$1.55	$1.44	$1.44	$1.44	64,218
2017-01-30	$1.52	$1.53	$1.50	$1.51	$1.51	57,711
2017-01-27	$1.55	$1.58	$1.50	$1.52	$1.52	137,053
2017-01-26	$1.51	$1.58	$1.51	$1.56	$1.56	136,828
2017-01-25	$1.50	$1.58	$1.48	$1.50	$1.50	70,727
2017-01-24	$1.60	$1.80	$1.49	$1.50	$1.50	430,052
2017-01-23	$1.45	$1.58	$1.41	$1.54	$1.54	222,306
2017-01-20	$1.39	$1.44	$1.37	$1.42	$1.42	84,732
2017-01-19	$1.35	$1.40	$1.31	$1.35	$1.35	76,901
2017-01-18	$1.37	$1.41	$1.32	$1.35	$1.35	90,519
2017-01-17	$1.45	$1.46	$1.37	$1.38	$1.38	112,429
2017-01-13	$1.38	$1.45	$1.35	$1.41	$1.41	114,973
2017-01-12	$1.34	$1.45	$1.27	$1.35	$1.35	195,369
2017-01-11	$1.26	$1.35	$1.25	$1.34	$1.34	76,241
2017-01-10	$1.27	$1.27	$1.23	$1.25	$1.25	36,619
2017-01-09	$1.25	$1.30	$1.19	$1.27	$1.27	75,027
2017-01-06	$1.26	$1.27	$1.19	$1.25	$1.25	115,586
2017-01-05	$1.32	$1.32	$1.25	$1.28	$1.28	40,957
2017-01-04	$1.33	$1.33	$1.26	$1.29	$1.29	30,109
2017-01-03	$1.31	$1.33	$1.29	$1.32	$1.32	31,485
2016-12-30	$1.30	$1.34	$1.22	$1.31	$1.31	82,162
2016-12-29	$1.28	$1.33	$1.28	$1.31	$1.31	73,392
2016-12-28	$1.28	$1.31	$1.27	$1.29	$1.29	33,043
2016-12-27	$1.31	$1.34	$1.25	$1.28	$1.28	69,090
2016-12-23	$1.25	$1.30	$1.22	$1.30	$1.30	36,251
2016-12-22	$1.26	$1.27	$1.21	$1.26	$1.26	50,446
2016-12-21	$1.27	$1.30	$1.24	$1.27	$1.27	40,647
2016-12-20	$1.35	$1.35	$1.22	$1.28	$1.28	137,990
2016-12-19	$1.13	$1.33	$1.13	$1.22	$1.22	71,353
2016-12-16	$1.14	$1.18	$1.12	$1.14	$1.14	124,304
2016-12-15	$1.20	$1.22	$1.10	$1.17	$1.17	79,041
2016-12-14	$1.18	$1.23	$1.17	$1.20	$1.20	44,545
2016-12-13	$1.21	$1.26	$1.15	$1.20	$1.20	55,350
2016-12-12	$1.27	$1.30	$1.21	$1.21	$1.21	43,286
2016-12-09	$1.24	$1.32	$1.24	$1.27	$1.27	58,535
2016-12-08	$1.30	$1.35	$1.26	$1.26	$1.26	32,354
2016-12-07	$1.33	$1.35	$1.27	$1.31	$1.31	64,970
2016-12-06	$1.34	$1.39	$1.25	$1.33	$1.33	99,159
2016-12-05	$1.35	$1.42	$1.29	$1.37	$1.37	339,118
2016-12-02	$1.07	$1.39	$1.07	$1.37	$1.37	688,716
2016-12-01	$1.09	$1.11	$1.04	$1.05	$1.05	455,878
2016-11-30	$1.02	$1.07	$1.01	$1.06	$1.06	150,913
2016-11-29	$1.01	$1.03	$1.00	$1.01	$1.01	73,845
2016-11-28	$1.05	$1.05	$1.01	$1.01	$1.01	48,267
2016-11-25	$1.03	$1.05	$1.03	$1.04	$1.04	10,897
2016-11-23	$1.05	$1.05	$1.02	$1.03	$1.03	76,971
2016-11-22	$1.05	$1.07	$1.03	$1.07	$1.07	105,355
2016-11-21	$1.03	$1.05	$1.01	$1.03	$1.03	74,005
2016-11-18	$1.04	$1.04	$1.00	$1.03	$1.03	19,680
2016-11-17	$1.05	$1.07	$1.00	$1.04	$1.04	47,783
2016-11-16	$0.98	$1.10	$0.98	$1.04	$1.04	13,324
2016-11-15	$0.96	$1.07	$0.96	$1.01	$1.01	122,815
2016-11-14	$1.01	$1.01	$0.95	$0.95	$0.95	72,932
2016-11-11	$0.99	$1.02	$0.91	$1.00	$1.00	101,233
2016-11-10	$1.05	$1.06	$0.90	$0.99	$0.99	113,601
2016-11-09	$1.01	$1.06	$1.00	$1.05	$1.05	15,476
2016-11-08	$1.03	$1.04	$1.01	$1.02	$1.02	28,003
2016-11-07	$1.07	$1.08	$1.03	$1.03	$1.03	77,705
2016-11-04	$1.08	$1.08	$1.01	$1.03	$1.03	47,016
2016-11-03	$1.05	$1.13	$1.04	$1.07	$1.07	276,005
2016-11-02	$1.10	$1.11	$0.99	$1.04	$1.04	99,682
2016-11-01	$1.07	$1.07	$1.04	$1.04	$1.04	80,465
2016-10-31	$1.04	$1.05	$1.04	$1.05	$1.05	24,771
2016-10-28	$1.02	$1.05	$1.02	$1.04	$1.04	21,510
2016-10-27	$1.05	$1.06	$1.02	$1.04	$1.04	16,955
2016-10-26	$1.04	$1.07	$1.04	$1.06	$1.06	25,706
2016-10-25	$1.04	$1.07	$1.04	$1.04	$1.04	33,796
2016-10-24	$1.04	$1.04	$1.03	$1.03	$1.03	18,407
2016-10-21	$1.05	$1.05	$1.04	$1.05	$1.05	15,904
2016-10-20	$1.00	$1.09	$1.00	$1.04	$1.04	62,885
2016-10-19	$0.99	$1.04	$0.98	$1.02	$1.02	26,607
2016-10-18	$1.00	$1.02	$0.96	$1.00	$1.00	107,521
2016-10-17	$1.04	$1.05	$1.01	$1.04	$1.04	20,774
2016-10-14	$1.06	$1.07	$1.06	$1.06	$1.06	29,901
2016-10-13	$1.09	$1.09	$1.04	$1.05	$1.05	16,931
2016-10-12	$1.05	$1.10	$1.03	$1.04	$1.04	60,935
2016-10-11	$1.11	$1.12	$1.07	$1.07	$1.07	55,537
2016-10-10	$1.17	$1.17	$1.10	$1.10	$1.10	22,119
2016-10-07	$1.10	$1.17	$1.10	$1.15	$1.15	42,521
2016-10-06	$1.12	$1.15	$1.11	$1.11	$1.11	15,211
2016-10-05	$1.13	$1.17	$1.10	$1.12	$1.12	39,253
2016-10-04	$1.12	$1.14	$1.11	$1.14	$1.14	4,862
2016-10-03	$1.10	$1.15	$1.10	$1.11	$1.11	66,319
2016-09-30	$1.15	$1.15	$1.13	$1.15	$1.15	27,511
2016-09-29	$1.12	$1.15	$1.11	$1.15	$1.15	49,143
2016-09-28	$1.14	$1.15	$1.10	$1.13	$1.13	38,838
2016-09-27	$1.10	$1.18	$1.10	$1.14	$1.14	49,314
2016-09-26	$1.16	$1.16	$1.10	$1.14	$1.14	16,366
2016-09-23	$1.18	$1.18	$1.11	$1.13	$1.13	48,116
2016-09-22	$1.14	$1.20	$1.14	$1.16	$1.16	20,837
2016-09-21	$1.20	$1.20	$1.16	$1.18	$1.18	46,611
2016-09-20	$1.16	$1.20	$1.15	$1.20	$1.20	13,963
2016-09-19	$1.14	$1.18	$1.12	$1.18	$1.18	34,636
2016-09-16	$1.25	$1.25	$1.10	$1.10	$1.10	37,161
2016-09-15	$1.24	$1.29	$1.15	$1.18	$1.18	65,897
2016-09-14	$1.21	$1.25	$1.21	$1.23	$1.23	30,296
2016-09-13	$1.29	$1.29	$1.19	$1.25	$1.25	41,712
2016-09-12	$1.27	$1.30	$1.20	$1.29	$1.29	23,479
2016-09-09	$1.27	$1.30	$1.24	$1.29	$1.29	16,022
2016-09-08	$1.25	$1.30	$1.24	$1.28	$1.28	27,017
2016-09-07	$1.23	$1.30	$1.23	$1.25	$1.25	26,264
2016-09-06	$1.24	$1.29	$1.22	$1.24	$1.24	37,102
2016-09-02	$1.25	$1.28	$1.22	$1.22	$1.22	11,669
2016-09-01	$1.23	$1.28	$1.23	$1.25	$1.25	3,642
2016-08-31	$1.28	$1.29	$1.23	$1.28	$1.28	65,127
2016-08-30	$1.27	$1.32	$1.26	$1.30	$1.30	19,037
2016-08-29	$1.26	$1.30	$1.24	$1.26	$1.26	21,667
2016-08-26	$1.30	$1.31	$1.22	$1.25	$1.25	59,470
2016-08-25	$1.30	$1.31	$1.26	$1.27	$1.27	61,211
2016-08-24	$1.30	$1.33	$1.28	$1.29	$1.29	22,336
2016-08-23	$1.31	$1.32	$1.28	$1.31	$1.31	82,683
2016-08-22	$1.32	$1.36	$1.29	$1.32	$1.32	14,582
2016-08-19	$1.36	$1.38	$1.34	$1.37	$1.37	105,357
2016-08-18	$1.32	$1.45	$1.32	$1.39	$1.39	29,357
2016-08-17	$1.31	$1.35	$1.29	$1.32	$1.32	15,088
2016-08-16	$1.35	$1.36	$1.30	$1.30	$1.30	27,877
2016-08-15	$1.34	$1.39	$1.30	$1.33	$1.33	33,039
2016-08-12	$1.36	$1.38	$1.28	$1.34	$1.34	19,212
2016-08-11	$1.50	$1.55	$1.35	$1.38	$1.38	202,045
2016-08-10	$1.29	$1.29	$1.27	$1.27	$1.27	45,136
2016-08-09	$1.45	$1.49	$1.27	$1.30	$1.30	42,713
2016-08-08	$1.27	$1.47	$1.27	$1.37	$1.37	232,560
2016-08-05	$1.25	$1.27	$1.25	$1.27	$1.27	42,206
2016-08-04	$1.30	$1.30	$1.28	$1.28	$1.28	1,407
2016-08-03	$1.26	$1.30	$1.26	$1.30	$1.30	9,607
2016-08-02	$1.25	$1.25	$1.22	$1.24	$1.24	3,816
2016-08-01	$1.28	$1.30	$1.17	$1.25	$1.25	33,962
2016-07-29	$1.25	$1.28	$1.25	$1.28	$1.28	12,951
2016-07-28	$1.24	$1.29	$1.21	$1.23	$1.23	9,885
2016-07-27	$1.23	$1.28	$1.23	$1.26	$1.26	27,922
2016-07-26	$1.25	$1.28	$1.25	$1.26	$1.26	6,409
2016-07-25	$1.28	$1.36	$1.26	$1.27	$1.27	30,544
2016-07-22	$1.27	$1.30	$1.27	$1.28	$1.28	16,562
2016-07-21	$1.30	$1.36	$1.25	$1.29	$1.29	138,450
2016-07-20	$1.30	$1.30	$1.20	$1.25	$1.25	20,117
2016-07-19	$1.20	$1.24	$1.20	$1.20	$1.20	22,264
2016-07-18	$1.22	$1.29	$1.20	$1.22	$1.22	39,781
2016-07-15	$1.28	$1.31	$1.22	$1.22	$1.22	21,781
2016-07-14	$1.25	$1.31	$1.23	$1.28	$1.28	11,649
2016-07-13	$1.31	$1.32	$1.25	$1.26	$1.26	24,731
2016-07-12	$1.34	$1.34	$1.30	$1.33	$1.33	18,672
2016-07-11	$1.36	$1.40	$1.31	$1.34	$1.34	10,903
2016-07-08	$1.30	$1.43	$1.30	$1.39	$1.39	21,776
2016-07-07	$1.33	$1.37	$1.29	$1.30	$1.30	18,452
2016-07-06	$1.30	$1.37	$1.30	$1.37	$1.37	15,207
2016-07-05	$1.30	$1.32	$1.29	$1.32	$1.32	4,770
2016-07-01	$1.32	$1.32	$1.29	$1.30	$1.30	26,796
2016-06-30	$1.32	$1.37	$1.28	$1.33	$1.33	14,015
2016-06-29	$1.39	$1.49	$1.34	$1.36	$1.36	49,618
2016-06-28	$1.39	$1.39	$1.25	$1.37	$1.37	27,383
2016-06-27	$1.21	$1.27	$1.19	$1.19	$1.19	18,938
2016-06-24	$1.30	$1.31	$1.24	$1.26	$1.26	25,216
2016-06-23	$1.37	$1.37	$1.30	$1.32	$1.32	15,356
2016-06-22	$1.36	$1.36	$1.34	$1.36	$1.36	12,089
2016-06-21	$1.32	$1.40	$1.31	$1.37	$1.37	26,830
2016-06-20	$1.31	$1.40	$1.31	$1.38	$1.38	32,350
2016-06-17	$1.37	$1.40	$1.31	$1.32	$1.32	20,028
2016-06-16	$1.16	$1.35	$1.16	$1.31	$1.31	23,670
2016-06-15	$1.30	$1.37	$1.12	$1.12	$1.12	21,564
2016-06-14	$1.31	$1.39	$1.23	$1.29	$1.29	45,221
2016-06-13	$1.29	$1.40	$1.27	$1.31	$1.31	23,899
2016-06-10	$1.35	$1.41	$1.15	$1.29	$1.29	29,597
2016-06-09	$1.30	$1.39	$1.27	$1.39	$1.39	23,177
2016-06-08	$1.43	$1.43	$1.27	$1.30	$1.30	67,687
2016-06-07	$1.43	$1.46	$1.40	$1.43	$1.43	60,807
2016-06-06	$1.40	$1.44	$1.38	$1.43	$1.43	25,025
2016-06-03	$1.39	$1.39	$1.38	$1.39	$1.39	5,815
2016-06-02	$1.38	$1.49	$1.37	$1.38	$1.38	53,842
2016-06-01	$1.43	$1.43	$1.36	$1.42	$1.42	23,266
2016-05-31	$1.43	$1.45	$1.37	$1.40	$1.40	44,905
2016-05-27	$1.42	$1.45	$1.41	$1.43	$1.43	8,837
2016-05-26	$1.44	$1.45	$1.35	$1.42	$1.42	10,336
2016-05-25	$1.39	$1.45	$1.39	$1.44	$1.44	11,597
2016-05-24	$1.35	$1.42	$1.34	$1.38	$1.38	17,711
2016-05-23	$1.30	$1.43	$1.30	$1.36	$1.36	17,433
2016-05-20	$1.46	$1.48	$1.27	$1.30	$1.30	49,468
2016-05-19	$1.40	$1.42	$1.36	$1.42	$1.42	9,666
2016-05-18	$1.41	$1.50	$1.39	$1.42	$1.42	18,114
2016-05-17	$1.30	$1.54	$1.30	$1.43	$1.43	35,095
2016-05-16	$1.27	$1.37	$1.25	$1.31	$1.31	31,624
2016-05-13	$1.45	$1.45	$0.92	$1.23	$1.23	175,162
2016-05-12	$1.44	$1.50	$1.44	$1.45	$1.45	9,387
2016-05-11	$1.50	$1.50	$1.45	$1.45	$1.45	15,650
2016-05-10	$1.51	$1.57	$1.50	$1.50	$1.50	33,802
2016-05-09	$1.59	$1.59	$1.51	$1.58	$1.58	3,330
2016-05-06	$1.55	$1.60	$1.55	$1.58	$1.58	9,679
2016-05-05	$1.63	$1.63	$1.55	$1.57	$1.57	12,480
2016-05-04	$1.59	$1.62	$1.55	$1.61	$1.61	21,660
2016-05-03	$1.55	$1.60	$1.55	$1.57	$1.57	9,785
2016-05-02	$1.61	$1.68	$1.58	$1.58	$1.58	16,349
2016-04-29	$1.63	$1.63	$1.61	$1.61	$1.61	12,051
2016-04-28	$1.60	$1.67	$1.58	$1.60	$1.60	37,499
2016-04-27	$1.68	$1.68	$1.57	$1.61	$1.61	48,416
2016-04-26	$1.61	$1.62	$1.57	$1.58	$1.58	17,621
2016-04-25	$1.65	$1.68	$1.59	$1.62	$1.62	33,969
2016-04-22	$1.60	$1.63	$1.56	$1.56	$1.56	21,064
2016-04-21	$1.52	$1.65	$1.51	$1.63	$1.63	25,342
2016-04-20	$1.57	$1.64	$1.50	$1.60	$1.60	7,808
2016-04-19	$1.58	$1.62	$1.46	$1.57	$1.57	43,191
2016-04-18	$1.49	$1.63	$1.49	$1.58	$1.58	25,118
2016-04-15	$1.58	$1.64	$1.46	$1.54	$1.54	46,568
2016-04-14	$1.67	$1.68	$1.47	$1.64	$1.64	35,444
2016-04-13	$1.67	$1.68	$1.60	$1.68	$1.68	38,368
2016-04-12	$1.63	$1.70	$1.52	$1.65	$1.65	8,165
2016-04-11	$1.65	$1.78	$1.61	$1.61	$1.61	29,936
2016-04-08	$1.79	$1.83	$1.62	$1.64	$1.64	84,111
2016-04-07	$1.81	$1.90	$1.67	$1.67	$1.67	41,638
2016-04-06	$1.86	$1.88	$1.71	$1.84	$1.84	32,642
2016-04-05	$1.89	$1.90	$1.80	$1.81	$1.81	6,270
2016-04-04	$1.85	$2.01	$1.81	$1.87	$1.87	12,195
2016-04-01	$1.94	$1.94	$1.87	$1.88	$1.88	17,898
2016-03-31	$1.70	$2.05	$1.50	$1.95	$1.95	47,259
2016-03-30	$1.98	$1.99	$1.76	$1.85	$1.85	48,934
2016-03-29	$1.67	$1.92	$1.67	$1.79	$1.79	58,790
2016-03-28	$1.85	$1.92	$1.68	$1.69	$1.69	71,655
2016-03-24	$1.82	$1.89	$1.65	$1.80	$1.80	110,609
2016-03-23	$1.95	$2.04	$1.79	$1.85	$1.85	30,947
2016-03-22	$1.99	$2.00	$1.94	$1.99	$1.99	13,799
2016-03-21	$2.05	$2.08	$1.97	$2.01	$2.01	6,526
2016-03-18	$1.98	$2.09	$1.89	$2.01	$2.01	34,796
2016-03-17	$2.06	$2.06	$1.83	$1.92	$1.92	38,851
2016-03-16	$1.98	$2.08	$1.87	$2.05	$2.05	15,583
2016-03-15	$2.09	$2.20	$1.96	$1.98	$1.98	66,074
2016-03-14	$1.93	$2.20	$1.87	$2.08	$2.08	51,979
2016-03-11	$1.94	$2.03	$1.84	$1.93	$1.93	116,111
2016-03-10	$1.85	$2.00	$1.85	$1.86	$1.86	41,404
2016-03-09	$1.75	$1.87	$1.75	$1.81	$1.81	31,205
2016-03-08	$1.72	$1.75	$1.70	$1.73	$1.73	18,631
2016-03-07	$1.58	$1.73	$1.45	$1.67	$1.67	266,421
2016-03-04	$1.59	$1.66	$1.58	$1.62	$1.62	38,985
2016-03-03	$1.62	$1.62	$1.44	$1.53	$1.53	24,377
2016-03-02	$1.57	$1.65	$1.55	$1.57	$1.57	26,127
2016-03-01	$1.49	$1.68	$1.44	$1.55	$1.55	37,251
2016-02-29	$1.47	$1.58	$1.42	$1.50	$1.50	30,629
2016-02-26	$1.45	$1.47	$1.43	$1.44	$1.44	17,285
2016-02-25	$1.48	$1.48	$1.39	$1.42	$1.42	19,163
2016-02-24	$1.52	$1.58	$1.42	$1.46	$1.46	44,463
2016-02-23	$1.76	$1.76	$1.50	$1.54	$1.54	43,737
2016-02-22	$1.74	$1.74	$1.66	$1.66	$1.66	29,623
2016-02-19	$1.68	$1.71	$1.68	$1.69	$1.69	13,246
2016-02-18	$1.75	$1.79	$1.68	$1.70	$1.70	38,915
2016-02-17	$1.62	$1.72	$1.61	$1.71	$1.71	116,941
2016-02-16	$1.63	$1.66	$1.57	$1.62	$1.62	72,484
2016-02-12	$1.50	$1.66	$1.45	$1.63	$1.63	49,137
2016-02-11	$1.65	$1.69	$1.45	$1.53	$1.53	88,171
2016-02-10	$1.74	$1.79	$1.63	$1.70	$1.70	57,995
2016-02-09	$1.72	$1.72	$1.63	$1.65	$1.65	19,283
2016-02-08	$1.76	$1.80	$1.60	$1.69	$1.69	177,632
2016-02-05	$1.78	$1.78	$1.66	$1.77	$1.77	105,604
2016-02-04	$1.71	$1.83	$1.63	$1.79	$1.79	330,504
2016-02-03	$1.30	$2.21	$1.16	$1.77	$1.77	1,917,234
2016-02-02	$1.16	$1.16	$1.07	$1.11	$1.11	37,447
2016-02-01	$1.04	$1.13	$1.04	$1.12	$1.12	42,085
2016-01-29	$1.07	$1.10	$1.01	$1.01	$1.01	38,569
2016-01-28	$1.09	$1.09	$1.01	$1.05	$1.05	19,555
2016-01-27	$1.07	$1.09	$1.01	$1.05	$1.05	38,970
2016-01-26	$0.99	$1.08	$0.97	$1.06	$1.06	54,576
2016-01-25	$0.98	$1.02	$0.94	$0.96	$0.96	23,378
2016-01-22	$1.12	$1.12	$0.98	$1.02	$1.02	37,102
2016-01-21	$0.85	$1.07	$0.83	$1.02	$1.02	83,517
2016-01-20	$0.77	$0.90	$0.63	$0.80	$0.80	107,961
2016-01-19	$0.85	$0.93	$0.77	$0.78	$0.78	20,035
2016-01-15	$0.90	$0.99	$0.80	$0.82	$0.82	51,861
2016-01-14	$0.91	$1.01	$0.85	$0.91	$0.91	42,630
2016-01-13	$0.92	$0.98	$0.88	$0.91	$0.91	46,592
2016-01-12	$1.05	$1.05	$0.91	$0.94	$0.94	72,731
2016-01-11	$1.01	$1.04	$1.01	$1.01	$1.01	19,100
2016-01-08	$1.01	$1.11	$0.98	$1.05	$1.05	75,128
2016-01-07	$0.95	$1.04	$0.95	$0.99	$0.99	54,656
2016-01-06	$1.16	$1.16	$1.00	$1.00	$1.00	45,385
2016-01-05	$1.12	$1.17	$1.08	$1.11	$1.11	16,886
2016-01-04	$1.14	$1.19	$1.02	$1.15	$1.15	52,409
2015-12-31	$1.02	$1.13	$1.00	$1.10	$1.10	256,211
2015-12-30	$1.05	$1.06	$1.01	$1.01	$1.01	110,808
2015-12-29	$1.09	$1.14	$1.07	$1.07	$1.07	82,215
2015-12-28	$1.17	$1.17	$1.08	$1.09	$1.09	78,205
2015-12-24	$1.19	$1.22	$1.16	$1.17	$1.17	21,309
2015-12-23	$1.07	$1.19	$1.07	$1.17	$1.17	88,623
2015-12-22	$1.17	$1.24	$1.06	$1.07	$1.07	70,792
2015-12-21	$1.25	$1.27	$1.14	$1.15	$1.15	16,399
2015-12-18	$1.30	$1.30	$1.12	$1.25	$1.25	47,779
2015-12-17	$1.33	$1.41	$1.05	$1.10	$1.10	63,278
2015-12-16	$1.34	$1.42	$1.32	$1.32	$1.32	26,112
2015-12-15	$1.33	$1.39	$1.25	$1.34	$1.34	38,158
2015-12-14	$1.43	$1.44	$1.32	$1.34	$1.34	57,668
2015-12-11	$1.30	$1.42	$1.27	$1.39	$1.39	67,869
2015-12-10	$1.37	$1.44	$1.30	$1.32	$1.32	156,715
2015-12-09	$1.42	$1.50	$1.33	$1.37	$1.37	106,968
2015-12-08	$1.59	$1.60	$1.40	$1.42	$1.42	82,277
2015-12-07	$1.78	$1.80	$1.57	$1.62	$1.62	79,299
2015-12-04	$1.81	$1.83	$1.74	$1.81	$1.81	42,577
2015-12-03	$1.92	$1.92	$1.83	$1.84	$1.84	15,089
2015-12-02	$1.93	$1.93	$1.84	$1.90	$1.90	33,372
2015-12-01	$1.91	$1.94	$1.90	$1.93	$1.93	8,980
2015-11-30	$2.00	$2.00	$1.91	$1.93	$1.93	28,630
2015-11-27	$1.89	$1.97	$1.89	$1.94	$1.94	12,955
2015-11-25	$1.88	$1.97	$1.88	$1.89	$1.89	26,579
2015-11-24	$1.88	$1.92	$1.81	$1.88	$1.88	31,644
2015-11-23	$1.82	$1.91	$1.82	$1.82	$1.82	27,665
2015-11-20	$1.83	$1.85	$1.82	$1.84	$1.84	77,893
2015-11-19	$1.86	$1.86	$1.82	$1.85	$1.85	16,645
2015-11-18	$1.91	$2.00	$1.75	$1.85	$1.85	86,691
2015-11-17	$1.99	$2.00	$1.89	$1.92	$1.92	71,853
2015-11-16	$2.06	$2.08	$1.98	$2.00	$2.00	43,469
2015-11-13	$2.02	$2.12	$2.02	$2.05	$2.05	46,993
2015-11-12	$2.21	$2.22	$2.01	$2.07	$2.07	93,126
2015-11-11	$2.28	$2.29	$2.20	$2.21	$2.21	71,902
2015-11-10	$2.38	$2.50	$2.24	$2.27	$2.27	91,179
2015-11-09	$2.60	$2.72	$2.55	$2.57	$2.57	57,843
2015-11-06	$2.58	$2.67	$2.52	$2.65	$2.65	23,251
2015-11-05	$2.67	$2.71	$2.57	$2.57	$2.57	21,180
2015-11-04	$2.75	$2.79	$2.60	$2.70	$2.70	73,191
2015-11-03	$2.43	$2.66	$2.43	$2.57	$2.57	84,706
2015-11-02	$2.37	$2.40	$2.37	$2.38	$2.38	24,693
2015-10-30	$2.42	$2.42	$2.32	$2.36	$2.36	33,981
2015-10-29	$2.34	$2.44	$2.33	$2.35	$2.35	39,107
2015-10-28	$2.40	$2.40	$2.28	$2.34	$2.34	31,581
2015-10-27	$2.49	$2.49	$2.39	$2.39	$2.39	149,028
2015-10-26	$2.67	$2.67	$2.50	$2.51	$2.51	55,262
2015-10-23	$2.61	$2.72	$2.60	$2.70	$2.70	28,433
2015-10-22	$2.65	$2.65	$2.55	$2.63	$2.63	13,803
2015-10-21	$2.64	$2.67	$2.53	$2.62	$2.62	59,945
2015-10-20	$2.73	$2.75	$2.61	$2.68	$2.68	34,579
2015-10-19	$2.73	$2.75	$2.61	$2.75	$2.75	33,957
2015-10-16	$2.74	$2.74	$2.64	$2.72	$2.72	51,453
2015-10-15	$2.68	$2.78	$2.58	$2.72	$2.72	58,263
2015-10-14	$2.61	$2.72	$2.56	$2.69	$2.69	38,105
2015-10-13	$2.55	$2.68	$2.54	$2.63	$2.63	32,426
2015-10-12	$2.69	$2.73	$2.50	$2.55	$2.55	39,534
2015-10-09	$2.59	$2.80	$2.56	$2.71	$2.71	84,008
2015-10-08	$2.47	$2.57	$2.40	$2.57	$2.57	74,805
2015-10-07	$2.32	$2.48	$2.31	$2.47	$2.47	63,152
2015-10-06	$2.23	$2.37	$2.21	$2.32	$2.32	78,894
2015-10-05	$2.16	$2.23	$2.11	$2.23	$2.23	48,140
2015-10-02	$2.12	$2.16	$2.11	$2.15	$2.15	21,675
2015-10-01	$2.19	$2.24	$2.10	$2.15	$2.15	33,365
2015-09-30	$2.11	$2.24	$2.09	$2.14	$2.14	15,350
2015-09-29	$2.28	$2.30	$2.08	$2.08	$2.08	120,163
2015-09-28	$2.43	$2.43	$2.23	$2.29	$2.29	169,424
2015-09-25	$2.48	$2.54	$2.31	$2.45	$2.45	81,719
2015-09-24	$2.26	$2.43	$2.23	$2.32	$2.32	68,933
2015-09-23	$2.44	$2.49	$2.30	$2.32	$2.32	29,709
2015-09-22	$2.42	$2.50	$2.39	$2.45	$2.45	43,265
2015-09-21	$2.43	$2.55	$2.41	$2.52	$2.52	44,772
2015-09-18	$2.35	$2.43	$2.22	$2.43	$2.43	117,669
2015-09-17	$2.28	$2.40	$2.22	$2.35	$2.35	41,752
2015-09-16	$2.20	$2.28	$2.19	$2.27	$2.27	19,583
2015-09-15	$2.35	$2.35	$2.13	$2.24	$2.24	53,029
2015-09-14	$2.24	$2.50	$2.24	$2.36	$2.36	41,689
2015-09-11	$2.48	$2.48	$2.26	$2.30	$2.30	43,918
2015-09-10	$2.43	$2.49	$2.37	$2.47	$2.47	18,438
2015-09-09	$2.46	$2.48	$2.37	$2.40	$2.40	13,279
2015-09-08	$2.47	$2.47	$2.42	$2.42	$2.42	4,568
2015-09-04	$2.48	$2.50	$2.41	$2.48	$2.48	9,639
2015-09-03	$2.48	$2.52	$2.38	$2.52	$2.52	13,595
2015-09-02	$2.61	$2.68	$2.41	$2.43	$2.43	46,980
2015-09-01	$2.56	$2.60	$2.45	$2.60	$2.60	87,623

Vertex Energy Inc (VTNR) News Headlines

Vertex’s Addiction-Free Painkiller Meets Goal in Pivotal Trial

None

bloomberg.com Jan. 30, 2024

Vertex non-opioid pain drug succeeds in late-stage trials

None

reuters.com Jan. 30, 2024

Vertex non-opioid painkiller shows positive results in critical late-stage trial on acute pain

The trial results bring the biotech company one step closer to developing a drug that can provide strong pain relief without the addictive potential …

cnbc.com Jan. 30, 2024

Recent Vertex Energy Inc (VTNR) News

Vertex to Buy Kidney Disease Drug Developer for $4.9 Billion

None

bloomberg.com

Published: April 10, 2024

Vertex's triple combination CF drug meets main late-stage trial goals

None

reuters.com

Published: Feb. 5, 2024

What We Learned From Big Tech Earnings This Week—Enterprise AI is Paying Off

Microsoft, Alphabet, Amazon, Apple, and Meta all reported earnings in recent days, offering key insights into their artificial intelligence plans.

investopedia.com

Published: Feb. 2, 2024

4 Key Takeaways from Google-Parent Alphabet's Earnings Call

Alphabet executives touched on generative AI, subscriptions, cloud, and the company’s investments for growth.

investopedia.com

Published: Jan. 31, 2024

Similar Companies to Vertex Energy Inc (VTNR) in the Oil & Gas Refining & Marketing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Marathon Petroleum Corp	MPC	Oil & Gas Refining & Marketing	Energy	28,000
Phillips 66	PSX	Oil & Gas Refining & Marketing	Energy	14,000
Valero Energy Corp	VLO	Oil & Gas Refining & Marketing	Energy	10,000
Valvoline Inc	VVV	Oil & Gas Refining & Marketing	Energy	8,000
Ultrapar Participacoes S.A.	UGP	Oil & Gas Refining & Marketing	Energy	7,700
World Fuel Services Corp	INT	Oil & Gas Refining & Marketing	Energy	7,000
CVR Energy Inc	CVI	Oil & Gas Refining & Marketing	Energy	4,200
HollyFrontier Corp	HFC	Oil & Gas Refining & Marketing	Energy	3,100
PBF Energy Inc - Class A	PBF	Oil & Gas Refining & Marketing	Energy	3,000
Sunoco LP	SUN	Oil & Gas Refining & Marketing	Energy	2,550

Vertex Energy Inc (VTNR) Exchange: NASDAQ

$1.39 ($0.01) 0.72%

Vertex Energy Inc - Daily Information

About Vertex Energy Inc (VTNR)

Invest in Vertex Energy Inc (VTNR)

Investing built for a better future.

Built to help smart investors invest smarter.

Historical Stock Data for Vertex Energy Inc (VTNR)

Vertex Energy Inc (VTNR) News Headlines

Recent Vertex Energy Inc (VTNR) News

Vertex to Buy Kidney Disease Drug Developer for $4.9 Billion

Vertex's triple combination CF drug meets main late-stage trial goals

What We Learned From Big Tech Earnings This Week—Enterprise AI is Paying Off

4 Key Takeaways from Google-Parent Alphabet's Earnings Call

Similar Companies to Vertex Energy Inc (VTNR) in the Oil & Gas Refining & Marketing Industry