Adamis Pharmaceuticals Corp (ADMP) Stock

Data as of May 2, 2025

$0.79 ($-0.02) -2.20%

Adamis Pharmaceuticals Corp - Daily Information

Click for more stock information on Adamis Pharmaceuticals Corp.

Daily Information	Data
Date	May 2, 2025
Open	$0.80
Previous Close	$0.79
High	$0.81
Low	$0.77
Adjusted Open	$0.80
Previous Adjusted Close	$0.79
Adjusted High	$0.81
Adjusted Low	$0.77

About Adamis Pharmaceuticals Corp (ADMP)

Adamis Pharmaceuticals Corporation (Adamis), formerly Cellegy Pharmaceuticals, Inc.operates through its wholly owned subsidiaries Cellegy Holdings, Inc., Adamis Corporation and Biosyn, Inc. Adamis Corporation has two wholly owned subsidiaries: Adamis Viral Therapies, Inc. (Adamis Viral) and Adamis Laboratories, Inc. (Adamis Labs). Adamis Labs is a specialty pharmaceutical company. The Company focuses on developing and commercializing products in the anti-inflammatory, allergy and respiratory field that are commercialized by the Company. Additional product candidates in its allergy and respiratory product pipeline include a steroid HFA (hydrofluoroalkane) metered dose inhaler product, referred to as APC-1000, for asthma and chronic obstructive pulmonary disease (COPD); a generic High-functioning autism (HFA) bronchodilator, referred to as APC-2000; and an HFA pressurized metered dose nasal steroid for the treatment of seasonal and perennial allergic rhinitis, referred to as APC-3000.

Invest in Adamis Pharmaceuticals Corp (ADMP)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Adamis Pharmaceuticals Corp (ADMP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-01	$0.80	$0.81	$0.77	$0.79	$0.79	96,881
2023-08-31	$0.81	$0.84	$0.79	$0.81	$0.81	82,460
2023-08-30	$0.86	$0.86	$0.79	$0.81	$0.81	234,334
2023-08-29	$0.89	$0.90	$0.84	$0.85	$0.85	174,672
2023-08-28	$0.82	$0.93	$0.82	$0.86	$0.86	356,043
2023-08-25	$0.78	$0.85	$0.77	$0.83	$0.83	267,732
2023-08-24	$0.78	$0.82	$0.78	$0.78	$0.78	274,469
2023-08-23	$0.78	$0.80	$0.78	$0.79	$0.79	384,180
2023-08-22	$0.89	$0.90	$0.77	$0.81	$0.81	605,116
2023-08-21	$0.89	$0.98	$0.86	$0.89	$0.89	419,643
2023-08-18	$0.98	$0.98	$0.82	$0.89	$0.89	756,386
2023-08-17	$0.79	$1.10	$0.78	$1.02	$1.02	3,591,571
2023-08-16	$0.88	$0.88	$0.77	$0.79	$0.79	906,153
2023-08-15	$1.05	$1.06	$0.92	$0.92	$0.92	804,762
2023-08-14	$1.11	$1.16	$1.02	$1.08	$1.08	788,438
2023-08-11	$1.16	$1.22	$1.06	$1.14	$1.14	1,268,789
2023-08-10	$1.33	$1.33	$1.20	$1.22	$1.22	835,529
2023-08-09	$1.39	$1.39	$1.21	$1.35	$1.35	1,357,392
2023-08-08	$1.30	$1.43	$1.30	$1.36	$1.36	1,896,586
2023-08-07	$1.45	$1.48	$1.36	$1.36	$1.36	2,494,488
2023-08-04	$1.70	$1.87	$1.46	$1.53	$1.53	6,591,553
2023-08-03	$1.63	$2.50	$1.60	$1.87	$1.87	58,331,339
2023-08-02	$1.28	$2.09	$1.28	$1.33	$1.33	23,768,341
2023-08-01	$1.53	$8.28	$1.50	$3.99	$3.99	20,342,499
2023-07-31	$1.38	$1.52	$1.37	$1.43	$1.43	541,475
2023-07-28	$1.45	$1.59	$1.31	$1.40	$1.40	424,930
2023-07-27	$1.83	$1.96	$1.55	$1.62	$1.62	315,718
2023-07-26	$1.74	$1.98	$1.65	$1.88	$1.88	153,350
2023-07-25	$1.75	$1.82	$1.72	$1.76	$1.76	96,474
2023-07-24	$1.98	$1.99	$1.67	$1.74	$1.74	141,016
2023-07-21	$2.01	$2.05	$1.80	$1.90	$1.90	121,143
2023-07-20	$1.99	$2.04	$1.92	$2.01	$2.01	76,874
2023-07-19	$2.03	$2.09	$1.97	$2.00	$2.00	58,596
2023-07-18	$2.02	$2.12	$2.01	$2.05	$2.05	38,096
2023-07-17	$2.13	$2.21	$2.00	$2.04	$2.04	58,785
2023-07-14	$2.25	$2.28	$2.08	$2.08	$2.08	103,383
2023-07-13	$2.33	$2.44	$2.29	$2.31	$2.31	80,612
2023-07-12	$2.22	$2.59	$2.19	$2.30	$2.30	192,567
2023-07-11	$2.17	$2.28	$2.16	$2.20	$2.20	31,222
2023-07-10	$2.14	$2.25	$2.13	$2.18	$2.18	42,071
2023-07-07	$2.11	$2.16	$2.06	$2.15	$2.15	33,136
2023-07-06	$2.11	$2.21	$2.03	$2.09	$2.09	66,473
2023-07-05	$2.44	$2.44	$2.11	$2.15	$2.15	100,634
2023-07-03	$2.42	$2.53	$2.25	$2.36	$2.36	53,451
2023-06-30	$2.38	$2.45	$2.26	$2.41	$2.41	75,119
2023-06-29	$2.09	$2.64	$2.09	$2.39	$2.39	333,224
2023-06-28	$2.21	$2.21	$2.08	$2.09	$2.09	56,112
2023-06-27	$2.24	$2.26	$2.04	$2.19	$2.19	159,092
2023-06-26	$2.04	$2.40	$1.92	$2.27	$2.27	3,131,125
2023-06-23	$2.05	$2.06	$1.95	$2.04	$2.04	33,673
2023-06-22	$2.00	$2.09	$1.94	$2.02	$2.02	39,806
2023-06-21	$2.25	$2.28	$1.90	$1.90	$1.90	168,317
2023-06-20	$2.16	$2.35	$2.11	$2.33	$2.33	57,935
2023-06-16	$2.10	$2.19	$2.07	$2.15	$2.15	35,056
2023-06-15	$1.98	$2.13	$1.98	$2.12	$2.12	33,562
2023-06-14	$2.21	$2.21	$2.04	$2.08	$2.08	62,860
2023-06-13	$1.99	$2.15	$1.99	$2.12	$2.12	54,232
2023-06-12	$2.01	$2.10	$1.92	$1.95	$1.95	62,351
2023-06-09	$2.05	$2.10	$2.01	$2.05	$2.05	35,638
2023-06-08	$2.13	$2.17	$2.04	$2.04	$2.04	50,953
2023-06-07	$2.21	$2.28	$2.08	$2.16	$2.16	52,039
2023-06-06	$2.07	$2.37	$2.07	$2.20	$2.20	154,980
2023-06-05	$2.15	$2.17	$2.01	$2.17	$2.17	58,612
2023-06-02	$2.11	$2.16	$2.02	$2.07	$2.07	45,924
2023-06-01	$2.09	$2.13	$2.04	$2.09	$2.09	46,660
2023-05-31	$2.13	$2.13	$2.00	$2.09	$2.09	60,693
2023-05-30	$2.07	$2.15	$2.00	$2.12	$2.12	89,710
2023-05-26	$2.60	$2.60	$1.91	$2.07	$2.07	932,067
2023-05-25	$2.77	$2.81	$2.50	$2.50	$2.50	274,496
2023-05-24	$2.83	$2.94	$2.67	$2.77	$2.77	97,427
2023-05-23	$3.19	$3.23	$2.80	$2.82	$2.82	136,947
2023-05-22	$3.24	$3.87	$3.09	$3.19	$3.19	291,703
2023-05-19	$0.07	$0.07	$0.05	$0.05	$3.50	189,411
2023-05-18	$0.07	$0.07	$0.07	$0.07	$4.76	20,679
2023-05-17	$0.07	$0.07	$0.06	$0.07	$4.62	27,904
2023-05-16	$0.09	$0.09	$0.06	$0.07	$4.87	32,848
2023-05-15	$0.08	$0.08	$0.07	$0.07	$4.90	33,304
2023-05-12	$0.08	$0.08	$0.08	$0.08	$5.53	19,286
2023-05-11	$0.09	$0.09	$0.08	$0.08	$5.60	46,361
2023-05-10	$0.08	$0.08	$0.07	$0.08	$5.60	35,499
2023-05-09	$0.07	$0.07	$0.07	$0.07	$4.90	20,501
2023-05-08	$0.07	$0.08	$0.07	$0.07	$4.98	18,270
2023-05-05	$0.08	$0.08	$0.07	$0.07	$0.07	1,029,046
2023-05-04	$0.08	$0.08	$0.08	$0.08	$0.08	1,086,492
2023-05-03	$0.08	$0.08	$0.07	$0.08	$0.08	705,639
2023-05-02	$0.08	$0.08	$0.07	$0.08	$0.08	1,365,389
2023-05-01	$0.08	$0.09	$0.08	$0.08	$0.08	1,275,725
2023-04-28	$0.09	$0.09	$0.08	$0.08	$0.08	467,178
2023-04-27	$0.08	$0.09	$0.07	$0.08	$0.08	885,164
2023-04-26	$0.09	$0.09	$0.08	$0.08	$0.08	847,545
2023-04-25	$0.09	$0.09	$0.08	$0.09	$0.09	734,231
2023-04-24	$0.10	$0.10	$0.09	$0.09	$0.09	820,791
2023-04-21	$0.09	$0.10	$0.09	$0.09	$0.09	618,263
2023-04-20	$0.10	$0.10	$0.09	$0.10	$0.10	775,851
2023-04-19	$0.10	$0.10	$0.09	$0.10	$0.10	869,380
2023-04-18	$0.10	$0.10	$0.09	$0.10	$0.10	1,475,538
2023-04-17	$0.09	$0.10	$0.09	$0.09	$0.09	2,219,007
2023-04-14	$0.10	$0.10	$0.09	$0.09	$0.09	1,626,589
2023-04-13	$0.09	$0.10	$0.08	$0.10	$0.10	2,304,507
2023-04-12	$0.09	$0.10	$0.09	$0.09	$0.09	1,537,640
2023-04-11	$0.10	$0.10	$0.09	$0.09	$0.09	1,853,095
2023-04-10	$0.10	$0.10	$0.10	$0.10	$0.10	1,964,563
2023-04-06	$0.10	$0.11	$0.10	$0.10	$0.10	1,283,949
2023-04-05	$0.11	$0.11	$0.10	$0.10	$0.10	1,461,959
2023-04-04	$0.11	$0.11	$0.10	$0.11	$0.11	610,046
2023-04-03	$0.11	$0.12	$0.10	$0.11	$0.11	1,126,084
2023-03-31	$0.12	$0.13	$0.11	$0.12	$0.12	886,836
2023-03-30	$0.12	$0.14	$0.12	$0.12	$0.12	1,430,958
2023-03-29	$0.12	$0.13	$0.12	$0.12	$0.12	715,367
2023-03-28	$0.12	$0.12	$0.11	$0.12	$0.12	743,019
2023-03-27	$0.12	$0.13	$0.11	$0.12	$0.12	759,567
2023-03-24	$0.12	$0.12	$0.11	$0.12	$0.12	654,925
2023-03-23	$0.13	$0.13	$0.11	$0.12	$0.12	714,447
2023-03-22	$0.10	$0.13	$0.10	$0.12	$0.12	1,528,274
2023-03-21	$0.10	$0.11	$0.10	$0.10	$0.10	1,198,979
2023-03-20	$0.10	$0.11	$0.10	$0.10	$0.10	1,123,532
2023-03-17	$0.13	$0.13	$0.11	$0.11	$0.11	2,394,966
2023-03-16	$0.13	$0.13	$0.12	$0.12	$0.12	1,708,015
2023-03-15	$0.13	$0.14	$0.12	$0.12	$0.12	1,112,045
2023-03-14	$0.12	$0.13	$0.12	$0.12	$0.12	1,954,225
2023-03-13	$0.13	$0.14	$0.13	$0.14	$0.14	1,146,946
2023-03-10	$0.14	$0.14	$0.13	$0.13	$0.13	1,978,476
2023-03-09	$0.15	$0.15	$0.14	$0.14	$0.14	954,246
2023-03-08	$0.15	$0.16	$0.15	$0.15	$0.15	1,905,269
2023-03-07	$0.16	$0.16	$0.15	$0.16	$0.16	1,409,013
2023-03-06	$0.17	$0.17	$0.15	$0.16	$0.16	1,708,209
2023-03-03	$0.16	$0.20	$0.15	$0.16	$0.16	3,646,160
2023-03-02	$0.16	$0.18	$0.15	$0.15	$0.15	3,583,121
2023-03-01	$0.17	$0.20	$0.17	$0.17	$0.17	6,875,012
2023-02-28	$0.29	$0.31	$0.21	$0.22	$0.22	12,728,835
2023-02-27	$0.29	$0.29	$0.26	$0.26	$0.26	8,639,580
2023-02-24	$0.29	$0.29	$0.27	$0.28	$0.28	303,622
2023-02-23	$0.30	$0.31	$0.28	$0.29	$0.29	665,234
2023-02-22	$0.27	$0.29	$0.27	$0.28	$0.28	327,493
2023-02-21	$0.26	$0.28	$0.26	$0.27	$0.27	305,993
2023-02-17	$0.30	$0.30	$0.27	$0.28	$0.28	564,092
2023-02-16	$0.29	$0.31	$0.28	$0.30	$0.30	496,388
2023-02-15	$0.26	$0.29	$0.26	$0.29	$0.29	412,335
2023-02-14	$0.30	$0.30	$0.23	$0.26	$0.26	568,499
2023-02-13	$0.27	$0.30	$0.27	$0.28	$0.28	1,256,463
2023-02-10	$0.23	$0.28	$0.21	$0.26	$0.26	1,829,984
2023-02-09	$0.22	$0.23	$0.21	$0.23	$0.23	161,185
2023-02-08	$0.21	$0.23	$0.21	$0.22	$0.22	361,112
2023-02-07	$0.22	$0.22	$0.21	$0.21	$0.21	373,309
2023-02-06	$0.22	$0.24	$0.22	$0.22	$0.22	345,401
2023-02-03	$0.23	$0.24	$0.22	$0.22	$0.22	492,409
2023-02-02	$0.21	$0.23	$0.21	$0.23	$0.23	774,437
2023-02-01	$0.20	$0.22	$0.20	$0.21	$0.21	544,739
2023-01-31	$0.20	$0.23	$0.19	$0.20	$0.20	930,022
2023-01-30	$0.19	$0.20	$0.19	$0.20	$0.20	292,265
2023-01-27	$0.19	$0.20	$0.19	$0.20	$0.20	339,779
2023-01-26	$0.20	$0.20	$0.19	$0.20	$0.20	420,453
2023-01-25	$0.20	$0.20	$0.19	$0.20	$0.20	422,613
2023-01-24	$0.21	$0.21	$0.19	$0.20	$0.20	275,604
2023-01-23	$0.19	$0.21	$0.19	$0.20	$0.20	771,294
2023-01-20	$0.19	$0.20	$0.19	$0.19	$0.19	476,214
2023-01-19	$0.20	$0.20	$0.19	$0.19	$0.19	500,004
2023-01-18	$0.23	$0.23	$0.20	$0.20	$0.20	437,109
2023-01-17	$0.22	$0.23	$0.21	$0.22	$0.22	523,048
2023-01-13	$0.21	$0.22	$0.21	$0.22	$0.22	445,581
2023-01-12	$0.23	$0.23	$0.21	$0.22	$0.22	312,787
2023-01-11	$0.21	$0.22	$0.21	$0.22	$0.22	370,472
2023-01-10	$0.21	$0.22	$0.20	$0.21	$0.21	999,791
2023-01-09	$0.20	$0.21	$0.20	$0.20	$0.20	795,561
2023-01-06	$0.17	$0.20	$0.17	$0.20	$0.20	920,744
2023-01-05	$0.17	$0.17	$0.17	$0.17	$0.17	179,891
2023-01-04	$0.17	$0.17	$0.16	$0.17	$0.17	487,618
2023-01-03	$0.16	$0.18	$0.16	$0.17	$0.17	679,379
2022-12-30	$0.15	$0.18	$0.15	$0.17	$0.17	1,191,497
2022-12-29	$0.14	$0.16	$0.14	$0.15	$0.15	605,131
2022-12-28	$0.15	$0.16	$0.15	$0.15	$0.15	509,822
2022-12-27	$0.14	$0.17	$0.14	$0.15	$0.15	421,122
2022-12-23	$0.15	$0.17	$0.14	$0.16	$0.16	700,694
2022-12-22	$0.15	$0.17	$0.15	$0.16	$0.16	560,339
2022-12-21	$0.13	$0.17	$0.13	$0.16	$0.16	860,642
2022-12-20	$0.15	$0.17	$0.14	$0.14	$0.14	1,274,195
2022-12-19	$0.15	$0.17	$0.15	$0.16	$0.16	736,045
2022-12-16	$0.17	$0.18	$0.15	$0.15	$0.15	964,243
2022-12-15	$0.16	$0.18	$0.16	$0.17	$0.17	734,729
2022-12-14	$0.17	$0.18	$0.16	$0.16	$0.16	355,760
2022-12-13	$0.18	$0.19	$0.15	$0.17	$0.17	697,173
2022-12-12	$0.19	$0.19	$0.18	$0.18	$0.18	569,269
2022-12-09	$0.18	$0.19	$0.18	$0.18	$0.18	272,469
2022-12-08	$0.19	$0.20	$0.18	$0.19	$0.19	623,274
2022-12-07	$0.19	$0.19	$0.18	$0.19	$0.19	298,518
2022-12-06	$0.19	$0.21	$0.18	$0.19	$0.19	492,298
2022-12-05	$0.19	$0.21	$0.19	$0.19	$0.19	502,622
2022-12-02	$0.20	$0.20	$0.19	$0.20	$0.20	299,417
2022-12-01	$0.20	$0.21	$0.19	$0.20	$0.20	311,886
2022-11-30	$0.21	$0.21	$0.19	$0.20	$0.20	426,592
2022-11-29	$0.19	$0.22	$0.19	$0.20	$0.20	749,744
2022-11-28	$0.19	$0.20	$0.19	$0.19	$0.19	474,579
2022-11-25	$0.19	$0.19	$0.19	$0.19	$0.19	249,325
2022-11-23	$0.20	$0.20	$0.19	$0.19	$0.19	541,080
2022-11-22	$0.20	$0.20	$0.19	$0.20	$0.20	496,517
2022-11-21	$0.21	$0.21	$0.19	$0.20	$0.20	348,476
2022-11-18	$0.21	$0.21	$0.20	$0.21	$0.21	269,683
2022-11-17	$0.19	$0.22	$0.18	$0.21	$0.21	771,196
2022-11-16	$0.21	$0.21	$0.20	$0.20	$0.20	1,091,369
2022-11-15	$0.18	$0.23	$0.18	$0.22	$0.22	2,442,204
2022-11-14	$0.16	$0.18	$0.15	$0.18	$0.18	1,288,723
2022-11-11	$0.15	$0.16	$0.15	$0.16	$0.16	610,810
2022-11-10	$0.14	$0.15	$0.14	$0.15	$0.15	389,886
2022-11-09	$0.15	$0.15	$0.14	$0.14	$0.14	571,947
2022-11-08	$0.16	$0.16	$0.15	$0.15	$0.15	752,538
2022-11-07	$0.14	$0.15	$0.14	$0.15	$0.15	828,517
2022-11-04	$0.14	$0.14	$0.14	$0.14	$0.14	862,097
2022-11-03	$0.13	$0.14	$0.13	$0.14	$0.14	501,600
2022-11-02	$0.14	$0.14	$0.13	$0.13	$0.13	643,667
2022-11-01	$0.14	$0.15	$0.13	$0.14	$0.14	1,055,234
2022-10-31	$0.14	$0.15	$0.14	$0.14	$0.14	1,063,818
2022-10-28	$0.15	$0.15	$0.14	$0.14	$0.14	590,579
2022-10-27	$0.14	$0.15	$0.14	$0.14	$0.14	970,983
2022-10-26	$0.14	$0.14	$0.14	$0.14	$0.14	1,258,698
2022-10-25	$0.14	$0.14	$0.14	$0.14	$0.14	900,559
2022-10-24	$0.15	$0.15	$0.13	$0.13	$0.13	2,203,575
2022-10-21	$0.15	$0.16	$0.15	$0.15	$0.15	2,449,728
2022-10-20	$0.15	$0.17	$0.13	$0.15	$0.15	3,023,414
2022-10-19	$0.16	$0.16	$0.14	$0.15	$0.15	2,150,436
2022-10-18	$0.15	$0.17	$0.15	$0.16	$0.16	3,059,341
2022-10-17	$0.15	$0.16	$0.14	$0.15	$0.15	2,249,706
2022-10-14	$0.15	$0.19	$0.14	$0.14	$0.14	6,948,334
2022-10-13	$0.15	$0.16	$0.13	$0.14	$0.14	5,022,390
2022-10-12	$0.20	$0.22	$0.16	$0.17	$0.17	31,600,149
2022-10-11	$0.13	$0.15	$0.12	$0.15	$0.15	5,955,324
2022-10-10	$0.13	$0.13	$0.13	$0.13	$0.13	579,086
2022-10-07	$0.13	$0.14	$0.12	$0.13	$0.13	1,169,125
2022-10-06	$0.14	$0.15	$0.14	$0.14	$0.14	1,943,363
2022-10-05	$0.16	$0.16	$0.14	$0.14	$0.14	2,080,663
2022-10-04	$0.16	$0.17	$0.14	$0.16	$0.16	4,383,217
2022-10-03	$0.21	$0.21	$0.15	$0.17	$0.17	2,852,259
2022-09-30	$0.23	$0.23	$0.20	$0.20	$0.20	921,286
2022-09-29	$0.22	$0.23	$0.22	$0.23	$0.23	288,157
2022-09-28	$0.25	$0.26	$0.23	$0.23	$0.23	448,167
2022-09-27	$0.26	$0.27	$0.23	$0.26	$0.26	1,203,787
2022-09-26	$0.22	$0.27	$0.22	$0.27	$0.27	787,875
2022-09-23	$0.26	$0.26	$0.22	$0.24	$0.24	1,242,416
2022-09-22	$0.23	$0.26	$0.22	$0.25	$0.25	1,361,427
2022-09-21	$0.20	$0.27	$0.18	$0.26	$0.26	5,936,290
2022-09-20	$0.37	$0.37	$0.34	$0.36	$0.36	435,328
2022-09-19	$0.35	$0.37	$0.34	$0.37	$0.37	380,872
2022-09-16	$0.33	$0.35	$0.33	$0.35	$0.35	565,480
2022-09-15	$0.34	$0.35	$0.33	$0.34	$0.34	259,885
2022-09-14	$0.35	$0.36	$0.33	$0.33	$0.33	227,308
2022-09-13	$0.36	$0.36	$0.34	$0.35	$0.35	504,371
2022-09-12	$0.34	$0.37	$0.33	$0.36	$0.36	868,405
2022-09-09	$0.34	$0.34	$0.32	$0.33	$0.33	240,968
2022-09-08	$0.32	$0.33	$0.31	$0.33	$0.33	361,647
2022-09-07	$0.33	$0.33	$0.31	$0.33	$0.33	366,344
2022-09-06	$0.34	$0.34	$0.32	$0.33	$0.33	254,390
2022-09-02	$0.33	$0.34	$0.32	$0.33	$0.33	147,399
2022-09-01	$0.33	$0.34	$0.32	$0.33	$0.33	172,527
2022-08-31	$0.32	$0.34	$0.32	$0.33	$0.33	241,724
2022-08-30	$0.32	$0.33	$0.32	$0.33	$0.33	166,352
2022-08-29	$0.32	$0.33	$0.32	$0.33	$0.33	315,544
2022-08-26	$0.33	$0.34	$0.32	$0.33	$0.33	363,080
2022-08-25	$0.34	$0.34	$0.33	$0.34	$0.34	252,027
2022-08-24	$0.32	$0.34	$0.32	$0.34	$0.34	248,792
2022-08-23	$0.33	$0.33	$0.32	$0.32	$0.32	255,773
2022-08-22	$0.32	$0.32	$0.32	$0.32	$0.32	404,205
2022-08-19	$0.33	$0.34	$0.32	$0.33	$0.33	697,585
2022-08-18	$0.32	$0.34	$0.32	$0.33	$0.33	942,560
2022-08-17	$0.33	$0.34	$0.32	$0.33	$0.33	894,539
2022-08-16	$0.34	$0.35	$0.34	$0.34	$0.34	343,860
2022-08-15	$0.34	$0.36	$0.33	$0.34	$0.34	874,061
2022-08-12	$0.35	$0.35	$0.32	$0.33	$0.33	1,949,829
2022-08-11	$0.37	$0.37	$0.34	$0.35	$0.35	2,141,595
2022-08-10	$0.38	$0.38	$0.36	$0.37	$0.37	1,047,227
2022-08-09	$0.37	$0.40	$0.37	$0.37	$0.37	794,083
2022-08-08	$0.39	$0.39	$0.37	$0.37	$0.37	562,743
2022-08-05	$0.37	$0.39	$0.37	$0.37	$0.37	543,871
2022-08-04	$0.38	$0.40	$0.37	$0.38	$0.38	664,369
2022-08-03	$0.37	$0.39	$0.36	$0.38	$0.38	430,760
2022-08-02	$0.37	$0.39	$0.36	$0.38	$0.38	592,459
2022-08-01	$0.37	$0.40	$0.36	$0.37	$0.37	753,916
2022-07-29	$0.37	$0.38	$0.37	$0.38	$0.38	494,116
2022-07-28	$0.35	$0.38	$0.35	$0.36	$0.36	1,055,635
2022-07-27	$0.35	$0.38	$0.35	$0.36	$0.36	519,233
2022-07-26	$0.37	$0.38	$0.37	$0.37	$0.37	469,934
2022-07-25	$0.40	$0.40	$0.37	$0.38	$0.38	872,126
2022-07-22	$0.42	$0.42	$0.40	$0.40	$0.40	748,710
2022-07-21	$0.46	$0.46	$0.40	$0.40	$0.40	2,149,262
2022-07-20	$0.48	$0.50	$0.47	$0.48	$0.48	413,242
2022-07-19	$0.48	$0.49	$0.47	$0.48	$0.48	232,017
2022-07-18	$0.50	$0.51	$0.48	$0.48	$0.48	625,054
2022-07-15	$0.52	$0.52	$0.48	$0.51	$0.51	413,884
2022-07-14	$0.52	$0.53	$0.50	$0.52	$0.52	271,764
2022-07-13	$0.49	$0.52	$0.47	$0.50	$0.50	276,519
2022-07-12	$0.51	$0.51	$0.48	$0.49	$0.49	489,274
2022-07-11	$0.54	$0.54	$0.51	$0.52	$0.52	357,380
2022-07-08	$0.53	$0.54	$0.50	$0.54	$0.54	662,676
2022-07-07	$0.50	$0.54	$0.50	$0.53	$0.53	334,535
2022-07-06	$0.53	$0.54	$0.51	$0.53	$0.53	356,461
2022-07-05	$0.44	$0.55	$0.44	$0.53	$0.53	705,234
2022-07-01	$0.49	$0.52	$0.48	$0.50	$0.50	560,032
2022-06-30	$0.46	$0.50	$0.45	$0.50	$0.50	597,507
2022-06-29	$0.47	$0.49	$0.45	$0.47	$0.47	370,485
2022-06-28	$0.45	$0.47	$0.45	$0.47	$0.47	318,852
2022-06-27	$0.44	$0.48	$0.42	$0.45	$0.45	624,357
2022-06-24	$0.43	$0.46	$0.42	$0.45	$0.45	361,508
2022-06-23	$0.40	$0.44	$0.39	$0.44	$0.44	394,239
2022-06-22	$0.40	$0.42	$0.39	$0.40	$0.40	219,687
2022-06-21	$0.38	$0.41	$0.38	$0.41	$0.41	413,945
2022-06-17	$0.43	$0.43	$0.39	$0.40	$0.40	413,778
2022-06-16	$0.37	$0.40	$0.37	$0.40	$0.40	528,076
2022-06-15	$0.39	$0.40	$0.38	$0.39	$0.39	632,780
2022-06-14	$0.42	$0.43	$0.39	$0.39	$0.39	630,745
2022-06-13	$0.40	$0.46	$0.40	$0.42	$0.42	1,099,692
2022-06-10	$0.45	$0.47	$0.44	$0.45	$0.45	410,781
2022-06-09	$0.46	$0.49	$0.44	$0.45	$0.45	538,687
2022-06-08	$0.44	$0.49	$0.44	$0.46	$0.46	461,940
2022-06-07	$0.44	$0.47	$0.44	$0.44	$0.44	615,935
2022-06-06	$0.46	$0.48	$0.45	$0.46	$0.46	459,023
2022-06-03	$0.47	$0.49	$0.45	$0.47	$0.47	494,684
2022-06-02	$0.44	$0.51	$0.44	$0.47	$0.47	750,407
2022-06-01	$0.48	$0.51	$0.43	$0.44	$0.44	1,441,705
2022-05-31	$0.47	$0.50	$0.45	$0.49	$0.49	720,907
2022-05-27	$0.46	$0.47	$0.45	$0.46	$0.46	532,703
2022-05-26	$0.42	$0.46	$0.40	$0.45	$0.45	806,619
2022-05-25	$0.40	$0.42	$0.39	$0.41	$0.41	331,298
2022-05-24	$0.40	$0.41	$0.38	$0.41	$0.41	509,770
2022-05-23	$0.42	$0.42	$0.40	$0.41	$0.41	511,112
2022-05-20	$0.44	$0.46	$0.41	$0.41	$0.41	567,821
2022-05-19	$0.40	$0.46	$0.40	$0.45	$0.45	351,594
2022-05-18	$0.43	$0.44	$0.42	$0.42	$0.42	409,119
2022-05-17	$0.40	$0.44	$0.32	$0.43	$0.43	954,182
2022-05-16	$0.40	$0.50	$0.39	$0.46	$0.46	1,769,516
2022-05-13	$0.35	$0.40	$0.34	$0.38	$0.38	667,437
2022-05-12	$0.32	$0.35	$0.31	$0.35	$0.35	868,623
2022-05-11	$0.38	$0.39	$0.34	$0.34	$0.34	753,487
2022-05-10	$0.38	$0.39	$0.36	$0.37	$0.37	569,989
2022-05-09	$0.40	$0.40	$0.37	$0.38	$0.38	951,348
2022-05-06	$0.42	$0.42	$0.39	$0.40	$0.40	356,017
2022-05-05	$0.44	$0.44	$0.41	$0.42	$0.42	397,946
2022-05-04	$0.43	$0.45	$0.42	$0.44	$0.44	398,390
2022-05-03	$0.43	$0.45	$0.42	$0.43	$0.43	500,427
2022-05-02	$0.43	$0.44	$0.39	$0.42	$0.42	629,236
2022-04-29	$0.42	$0.43	$0.39	$0.39	$0.39	1,445,040
2022-04-28	$0.44	$0.44	$0.40	$0.42	$0.42	1,212,532
2022-04-27	$0.42	$0.46	$0.42	$0.44	$0.44	490,347
2022-04-26	$0.45	$0.46	$0.44	$0.44	$0.44	346,843
2022-04-25	$0.43	$0.46	$0.43	$0.45	$0.45	852,150
2022-04-22	$0.46	$0.46	$0.43	$0.45	$0.45	999,199
2022-04-21	$0.46	$0.47	$0.44	$0.45	$0.45	663,262
2022-04-20	$0.47	$0.48	$0.46	$0.47	$0.47	495,227
2022-04-19	$0.46	$0.48	$0.46	$0.47	$0.47	584,659
2022-04-18	$0.48	$0.48	$0.46	$0.46	$0.46	741,082
2022-04-14	$0.49	$0.49	$0.48	$0.48	$0.48	461,431
2022-04-13	$0.47	$0.52	$0.47	$0.50	$0.50	770,622
2022-04-12	$0.48	$0.49	$0.47	$0.47	$0.47	787,679
2022-04-11	$0.51	$0.51	$0.47	$0.48	$0.48	1,946,968
2022-04-08	$0.54	$0.55	$0.50	$0.51	$0.51	1,452,766
2022-04-07	$0.56	$0.56	$0.53	$0.54	$0.54	980,171
2022-04-06	$0.56	$0.57	$0.56	$0.56	$0.56	812,922
2022-04-05	$0.57	$0.59	$0.56	$0.56	$0.56	636,962
2022-04-04	$0.57	$0.58	$0.56	$0.57	$0.57	758,499
2022-04-01	$0.57	$0.59	$0.55	$0.57	$0.57	1,094,087
2022-03-31	$0.59	$0.59	$0.56	$0.57	$0.57	2,011,111
2022-03-30	$0.61	$0.61	$0.58	$0.58	$0.58	732,937
2022-03-29	$0.59	$0.61	$0.58	$0.60	$0.60	836,930
2022-03-28	$0.62	$0.62	$0.58	$0.59	$0.59	781,742
2022-03-25	$0.61	$0.62	$0.59	$0.60	$0.60	682,322
2022-03-24	$0.61	$0.62	$0.59	$0.60	$0.60	876,510
2022-03-23	$0.64	$0.64	$0.60	$0.61	$0.61	692,857
2022-03-22	$0.64	$0.66	$0.59	$0.64	$0.64	848,909
2022-03-21	$0.62	$0.68	$0.62	$0.64	$0.64	1,441,952
2022-03-18	$0.60	$0.62	$0.59	$0.62	$0.62	687,599
2022-03-17	$0.60	$0.61	$0.58	$0.60	$0.60	648,980
2022-03-16	$0.56	$0.60	$0.56	$0.59	$0.59	673,208
2022-03-15	$0.59	$0.60	$0.55	$0.55	$0.55	873,184
2022-03-14	$0.64	$0.64	$0.59	$0.59	$0.59	896,472
2022-03-11	$0.62	$0.64	$0.61	$0.63	$0.63	881,928
2022-03-10	$0.64	$0.65	$0.61	$0.64	$0.64	598,674
2022-03-09	$0.61	$0.65	$0.61	$0.63	$0.63	538,554
2022-03-08	$0.60	$0.64	$0.59	$0.61	$0.61	789,805
2022-03-07	$0.59	$0.64	$0.59	$0.60	$0.60	1,147,571
2022-03-04	$0.65	$0.68	$0.62	$0.63	$0.63	645,984
2022-03-03	$0.67	$0.68	$0.64	$0.67	$0.67	672,007
2022-03-02	$0.67	$0.70	$0.64	$0.66	$0.66	931,562
2022-03-01	$0.64	$0.73	$0.63	$0.67	$0.67	1,705,324
2022-02-28	$0.63	$0.65	$0.62	$0.64	$0.64	760,165
2022-02-25	$0.60	$0.62	$0.58	$0.62	$0.62	503,625
2022-02-24	$0.53	$0.60	$0.52	$0.59	$0.59	1,141,860
2022-02-23	$0.60	$0.60	$0.58	$0.59	$0.59	548,621
2022-02-22	$0.59	$0.61	$0.58	$0.59	$0.59	705,961
2022-02-18	$0.62	$0.63	$0.60	$0.60	$0.60	502,590
2022-02-17	$0.61	$0.64	$0.61	$0.63	$0.63	579,303
2022-02-16	$0.62	$0.64	$0.60	$0.62	$0.62	756,847
2022-02-15	$0.61	$0.62	$0.59	$0.62	$0.62	964,931
2022-02-14	$0.59	$0.61	$0.57	$0.57	$0.57	850,163
2022-02-11	$0.60	$0.62	$0.58	$0.58	$0.58	964,443
2022-02-10	$0.60	$0.63	$0.60	$0.61	$0.61	506,010
2022-02-09	$0.63	$0.63	$0.60	$0.61	$0.61	756,808
2022-02-08	$0.65	$0.65	$0.60	$0.60	$0.60	1,202,059
2022-02-07	$0.63	$0.65	$0.61	$0.65	$0.65	828,183
2022-02-04	$0.60	$0.62	$0.59	$0.61	$0.61	654,171
2022-02-03	$0.61	$0.62	$0.59	$0.60	$0.60	611,496
2022-02-02	$0.62	$0.64	$0.61	$0.62	$0.62	627,959
2022-02-01	$0.60	$0.65	$0.60	$0.63	$0.63	1,054,855
2022-01-31	$0.59	$0.65	$0.59	$0.60	$0.60	1,716,068
2022-01-28	$0.58	$0.62	$0.57	$0.59	$0.59	1,488,014
2022-01-27	$0.60	$0.62	$0.58	$0.59	$0.59	1,636,507
2022-01-26	$0.62	$0.63	$0.59	$0.60	$0.60	1,179,930
2022-01-25	$0.61	$0.62	$0.59	$0.61	$0.61	1,190,785
2022-01-24	$0.59	$0.62	$0.57	$0.62	$0.62	2,128,882
2022-01-21	$0.60	$0.61	$0.58	$0.60	$0.60	1,368,506
2022-01-20	$0.62	$0.64	$0.59	$0.60	$0.60	1,426,904
2022-01-19	$0.60	$0.62	$0.58	$0.61	$0.61	1,149,284
2022-01-18	$0.61	$0.61	$0.59	$0.60	$0.60	1,368,841
2022-01-14	$0.63	$0.66	$0.60	$0.61	$0.61	1,818,893
2022-01-13	$0.67	$0.68	$0.61	$0.63	$0.63	1,607,273
2022-01-12	$0.68	$0.71	$0.65	$0.67	$0.67	2,411,475
2022-01-11	$0.71	$0.73	$0.67	$0.68	$0.68	3,857,625
2022-01-10	$0.61	$0.85	$0.61	$0.73	$0.73	38,438,898
2022-01-07	$0.56	$0.59	$0.56	$0.58	$0.58	755,315
2022-01-06	$0.58	$0.58	$0.55	$0.58	$0.58	980,145
2022-01-05	$0.63	$0.64	$0.58	$0.58	$0.58	1,472,299
2022-01-04	$0.62	$0.65	$0.59	$0.63	$0.63	1,641,456
2022-01-03	$0.62	$0.63	$0.57	$0.62	$0.62	1,259,600
2021-12-31	$0.58	$0.65	$0.57	$0.61	$0.61	2,847,727
2021-12-30	$0.57	$0.59	$0.57	$0.58	$0.58	2,207,233
2021-12-29	$0.58	$0.60	$0.56	$0.57	$0.57	1,829,514
2021-12-28	$0.62	$0.63	$0.58	$0.59	$0.59	2,272,028
2021-12-27	$0.64	$0.64	$0.63	$0.63	$0.63	949,085
2021-12-23	$0.63	$0.65	$0.63	$0.64	$0.64	1,057,086
2021-12-22	$0.62	$0.66	$0.62	$0.64	$0.64	1,214,674
2021-12-21	$0.63	$0.65	$0.61	$0.64	$0.64	1,236,773
2021-12-20	$0.62	$0.64	$0.61	$0.62	$0.62	1,064,999
2021-12-17	$0.62	$0.66	$0.62	$0.65	$0.65	1,034,066
2021-12-16	$0.66	$0.66	$0.61	$0.63	$0.63	1,305,130
2021-12-15	$0.64	$0.67	$0.61	$0.65	$0.65	1,091,362
2021-12-14	$0.65	$0.69	$0.64	$0.64	$0.64	1,598,364
2021-12-13	$0.67	$0.70	$0.65	$0.66	$0.66	998,199
2021-12-10	$0.71	$0.74	$0.67	$0.68	$0.68	1,305,299
2021-12-09	$0.72	$0.74	$0.71	$0.72	$0.72	762,665
2021-12-08	$0.72	$0.73	$0.71	$0.72	$0.72	985,850
2021-12-07	$0.70	$0.74	$0.69	$0.71	$0.71	1,290,208
2021-12-06	$0.68	$0.70	$0.65	$0.69	$0.69	1,527,503
2021-12-03	$0.73	$0.74	$0.66	$0.68	$0.68	2,161,616
2021-12-02	$0.75	$0.76	$0.70	$0.73	$0.73	2,590,355
2021-12-01	$0.79	$0.82	$0.74	$0.75	$0.75	4,013,331
2021-11-30	$0.77	$0.84	$0.77	$0.82	$0.82	2,393,558
2021-11-29	$0.82	$0.82	$0.75	$0.78	$0.78	2,466,974
2021-11-26	$0.81	$0.84	$0.78	$0.81	$0.81	2,456,718
2021-11-24	$0.80	$0.83	$0.77	$0.82	$0.82	1,716,320
2021-11-23	$0.76	$0.85	$0.75	$0.81	$0.81	4,965,424
2021-11-22	$0.91	$0.94	$0.88	$0.88	$0.88	3,521,496
2021-11-19	$0.90	$0.91	$0.86	$0.90	$0.90	2,587,835
2021-11-18	$0.96	$0.97	$0.90	$0.91	$0.91	5,040,564
2021-11-17	$1.06	$1.07	$0.95	$0.96	$0.96	7,144,413
2021-11-16	$0.98	$1.08	$0.97	$1.06	$1.06	5,257,931
2021-11-15	$1.00	$1.01	$0.98	$0.99	$0.99	1,808,453
2021-11-12	$1.01	$1.01	$0.99	$1.00	$1.00	1,776,663
2021-11-11	$1.01	$1.01	$0.99	$1.01	$1.01	2,518,088
2021-11-10	$1.02	$1.04	$1.00	$1.01	$1.01	2,870,309
2021-11-09	$1.03	$1.04	$1.03	$1.03	$1.03	2,152,470
2021-11-08	$1.04	$1.04	$1.03	$1.03	$1.03	2,342,667
2021-11-05	$1.03	$1.05	$1.03	$1.04	$1.04	2,759,678
2021-11-04	$1.06	$1.07	$1.03	$1.05	$1.05	2,401,757
2021-11-03	$1.07	$1.09	$1.04	$1.06	$1.06	3,248,984
2021-11-02	$1.04	$1.09	$1.04	$1.08	$1.08	3,686,219
2021-11-01	$1.04	$1.08	$1.03	$1.06	$1.06	5,254,540
2021-10-29	$1.02	$1.06	$1.02	$1.05	$1.05	3,016,301
2021-10-28	$1.04	$1.06	$1.03	$1.04	$1.04	2,896,532
2021-10-27	$1.03	$1.09	$1.02	$1.04	$1.04	5,890,149
2021-10-26	$1.06	$1.10	$1.03	$1.04	$1.04	5,906,627
2021-10-25	$1.08	$1.12	$1.05	$1.08	$1.08	7,256,174
2021-10-22	$1.10	$1.13	$1.05	$1.09	$1.09	13,991,238
2021-10-21	$1.07	$1.15	$1.07	$1.15	$1.15	12,485,663
2021-10-20	$1.10	$1.14	$1.06	$1.08	$1.08	17,897,683
2021-10-19	$1.20	$1.21	$1.09	$1.12	$1.12	28,472,275
2021-10-18	$1.39	$1.48	$1.22	$1.23	$1.23	151,823,138
2021-10-15	$1.10	$1.15	$1.08	$1.13	$1.13	4,837,937
2021-10-14	$1.10	$1.11	$1.08	$1.10	$1.10	1,199,618
2021-10-13	$1.07	$1.11	$1.05	$1.09	$1.09	2,337,681
2021-10-12	$1.06	$1.15	$1.04	$1.07	$1.07	6,500,042
2021-10-11	$1.04	$1.07	$1.02	$1.06	$1.06	2,761,791
2021-10-08	$1.03	$1.05	$1.00	$1.03	$1.03	1,199,082
2021-10-07	$1.00	$1.08	$0.99	$1.03	$1.03	2,909,602
2021-10-06	$1.00	$1.01	$0.99	$1.01	$1.01	875,143
2021-10-05	$1.04	$1.05	$0.99	$1.01	$1.01	1,676,948
2021-10-04	$1.01	$1.05	$0.96	$1.04	$1.04	4,018,584
2021-10-01	$1.00	$1.04	$0.97	$1.01	$1.01	3,478,813
2021-09-30	$0.96	$0.98	$0.96	$0.97	$0.97	1,001,023
2021-09-29	$1.00	$1.01	$0.96	$0.96	$0.96	1,533,785
2021-09-28	$1.02	$1.03	$0.98	$0.99	$0.99	1,943,221
2021-09-27	$1.01	$1.04	$1.01	$1.03	$1.03	1,199,180
2021-09-24	$1.05	$1.06	$1.02	$1.04	$1.04	1,397,034
2021-09-23	$1.04	$1.06	$1.03	$1.05	$1.05	1,039,719
2021-09-22	$1.02	$1.06	$1.02	$1.04	$1.04	983,271
2021-09-21	$1.03	$1.06	$1.02	$1.04	$1.04	1,028,994
2021-09-20	$1.07	$1.08	$1.01	$1.03	$1.03	2,823,916
2021-09-17	$1.08	$1.12	$1.06	$1.10	$1.10	1,943,907
2021-09-16	$1.09	$1.10	$1.06	$1.10	$1.10	971,430
2021-09-15	$1.05	$1.09	$1.04	$1.08	$1.08	1,103,723
2021-09-14	$1.10	$1.13	$1.05	$1.06	$1.06	1,726,905
2021-09-13	$1.08	$1.12	$1.05	$1.10	$1.10	2,176,243
2021-09-10	$1.09	$1.10	$1.05	$1.07	$1.07	1,303,050
2021-09-09	$1.05	$1.11	$1.04	$1.09	$1.09	2,378,451
2021-09-08	$1.09	$1.10	$1.04	$1.08	$1.08	1,632,205
2021-09-07	$1.12	$1.13	$1.08	$1.10	$1.10	1,639,302
2021-09-03	$1.15	$1.15	$1.08	$1.11	$1.11	3,263,581
2021-09-02	$1.16	$1.17	$1.12	$1.14	$1.14	4,181,717
2021-09-01	$1.10	$1.14	$1.10	$1.11	$1.11	1,530,291
2021-08-31	$1.06	$1.13	$1.05	$1.09	$1.09	2,459,101
2021-08-30	$1.09	$1.10	$1.05	$1.05	$1.05	1,485,528
2021-08-27	$1.07	$1.11	$1.04	$1.09	$1.09	2,342,820
2021-08-26	$1.13	$1.13	$1.06	$1.08	$1.08	2,252,791
2021-08-25	$1.12	$1.19	$1.10	$1.11	$1.11	4,337,331
2021-08-24	$1.11	$1.17	$1.06	$1.13	$1.13	9,496,748
2021-08-23	$1.05	$1.10	$1.04	$1.09	$1.09	3,035,042
2021-08-20	$1.00	$1.06	$1.00	$1.06	$1.06	2,210,380
2021-08-19	$1.06	$1.15	$1.01	$1.04	$1.04	13,529,454
2021-08-18	$0.99	$1.05	$0.97	$1.02	$1.02	3,345,772
2021-08-17	$0.95	$1.02	$0.94	$0.98	$0.98	4,193,844
2021-08-16	$1.00	$1.00	$0.89	$0.92	$0.92	4,450,034
2021-08-13	$1.01	$1.01	$0.98	$0.99	$0.99	1,744,940
2021-08-12	$1.00	$1.02	$0.96	$1.01	$1.01	4,044,043
2021-08-11	$1.02	$1.02	$1.00	$1.01	$1.01	1,400,415
2021-08-10	$1.02	$1.03	$1.01	$1.01	$1.01	925,557
2021-08-09	$1.03	$1.04	$1.00	$1.03	$1.03	2,051,441
2021-08-06	$1.02	$1.09	$1.02	$1.03	$1.03	2,007,974
2021-08-05	$1.05	$1.05	$1.02	$1.03	$1.03	1,764,009
2021-08-04	$1.05	$1.07	$1.02	$1.03	$1.03	2,960,575
2021-08-03	$1.12	$1.14	$1.05	$1.06	$1.06	3,978,591
2021-08-02	$1.14	$1.17	$1.06	$1.11	$1.11	13,867,391
2021-07-30	$1.05	$1.24	$1.02	$1.18	$1.18	19,780,207
2021-07-29	$1.05	$1.10	$1.03	$1.06	$1.06	4,427,457
2021-07-28	$1.03	$1.05	$1.00	$1.03	$1.03	1,313,332
2021-07-27	$1.02	$1.05	$0.98	$1.04	$1.04	1,680,421
2021-07-26	$1.00	$1.03	$0.99	$1.01	$1.01	1,561,177
2021-07-23	$1.05	$1.06	$1.01	$1.02	$1.02	1,943,612
2021-07-22	$1.04	$1.09	$0.99	$1.06	$1.06	3,808,021
2021-07-21	$1.02	$1.05	$1.01	$1.03	$1.03	1,927,762
2021-07-20	$1.00	$1.04	$0.95	$1.01	$1.01	2,877,371
2021-07-19	$0.86	$1.09	$0.85	$1.04	$1.04	9,161,057
2021-07-16	$0.94	$0.95	$0.91	$0.92	$0.92	962,436
2021-07-15	$0.90	$0.93	$0.88	$0.92	$0.92	2,004,871
2021-07-14	$0.99	$1.01	$0.90	$0.92	$0.92	4,097,828
2021-07-13	$1.01	$1.02	$0.98	$0.98	$0.98	2,368,814
2021-07-12	$1.05	$1.06	$1.02	$1.03	$1.03	1,075,851
2021-07-09	$1.04	$1.06	$1.02	$1.05	$1.05	1,108,592
2021-07-08	$0.97	$1.07	$0.97	$1.05	$1.05	3,450,104
2021-07-07	$1.04	$1.05	$0.97	$1.00	$1.00	4,251,903
2021-07-06	$1.07	$1.09	$1.02	$1.06	$1.06	4,124,577
2021-07-02	$1.11	$1.14	$1.06	$1.11	$1.11	3,280,657
2021-07-01	$1.14	$1.15	$1.10	$1.12	$1.12	6,704,059
2021-06-30	$1.20	$1.20	$1.10	$1.10	$1.10	4,206,313
2021-06-29	$1.19	$1.20	$1.10	$1.15	$1.15	5,935,273
2021-06-28	$1.24	$1.28	$1.17	$1.20	$1.20	7,801,752
2021-06-25	$1.15	$1.24	$1.10	$1.23	$1.23	8,017,972
2021-06-24	$1.14	$1.15	$1.10	$1.12	$1.12	3,946,354
2021-06-23	$1.06	$1.17	$1.05	$1.14	$1.14	10,211,680
2021-06-22	$1.07	$1.07	$1.02	$1.03	$1.03	3,550,173
2021-06-21	$1.06	$1.07	$1.00	$1.06	$1.06	4,044,988
2021-06-18	$1.10	$1.10	$1.03	$1.03	$1.03	3,988,468
2021-06-17	$1.00	$1.17	$0.99	$1.10	$1.10	25,499,345
2021-06-16	$0.96	$1.05	$0.96	$0.99	$0.99	4,423,638
2021-06-15	$1.01	$1.02	$0.96	$0.97	$0.97	3,689,468
2021-06-14	$1.00	$1.03	$0.99	$1.02	$1.02	4,821,262
2021-06-11	$1.06	$1.09	$0.98	$1.00	$1.00	10,321,184
2021-06-10	$1.08	$1.09	$1.00	$1.02	$1.02	7,324,881
2021-06-09	$1.17	$1.29	$1.05	$1.08	$1.08	46,412,828
2021-06-08	$1.05	$1.08	$0.96	$1.01	$1.01	9,418,095
2021-06-07	$1.10	$1.20	$1.01	$1.05	$1.05	26,521,440
2021-06-04	$1.04	$1.06	$0.88	$1.00	$1.00	35,260,039
2021-06-03	$0.70	$1.18	$0.66	$1.13	$1.13	94,286,629
2021-06-02	$0.70	$0.72	$0.69	$0.70	$0.70	3,070,002
2021-06-01	$0.69	$0.72	$0.67	$0.70	$0.70	2,690,541
2021-05-28	$0.65	$0.72	$0.64	$0.69	$0.69	4,150,071
2021-05-27	$0.68	$0.70	$0.66	$0.67	$0.67	2,417,039
2021-05-26	$0.64	$0.69	$0.64	$0.68	$0.68	2,740,784
2021-05-25	$0.61	$0.70	$0.60	$0.67	$0.67	9,595,306
2021-05-24	$0.81	$0.81	$0.73	$0.74	$0.74	8,031,077
2021-05-21	$0.77	$0.83	$0.75	$0.80	$0.80	2,997,633
2021-05-20	$0.76	$0.78	$0.74	$0.77	$0.77	1,612,601
2021-05-19	$0.74	$0.76	$0.72	$0.75	$0.75	2,578,236
2021-05-18	$0.76	$0.80	$0.71	$0.77	$0.77	2,799,224
2021-05-17	$0.73	$0.77	$0.73	$0.76	$0.76	3,799,387
2021-05-14	$0.68	$0.71	$0.68	$0.71	$0.71	1,921,967
2021-05-13	$0.70	$0.71	$0.66	$0.66	$0.66	3,342,027
2021-05-12	$0.70	$0.70	$0.68	$0.68	$0.68	3,085,130
2021-05-11	$0.68	$0.73	$0.68	$0.72	$0.72	4,124,677
2021-05-10	$0.75	$0.78	$0.72	$0.73	$0.73	5,160,454
2021-05-07	$0.74	$0.83	$0.74	$0.75	$0.75	11,659,991
2021-05-06	$0.81	$0.81	$0.73	$0.74	$0.74	8,176,077
2021-05-05	$0.92	$0.96	$0.81	$0.82	$0.82	24,890,488
2021-05-04	$0.75	$1.07	$0.71	$1.07	$1.07	53,381,455
2021-05-03	$0.80	$0.82	$0.76	$0.76	$0.76	2,028,560
2021-04-30	$0.78	$0.82	$0.78	$0.79	$0.79	2,147,660
2021-04-29	$0.87	$0.87	$0.78	$0.79	$0.79	4,167,955
2021-04-28	$0.77	$0.88	$0.76	$0.86	$0.86	4,759,037
2021-04-27	$0.82	$0.84	$0.76	$0.77	$0.77	2,499,564
2021-04-26	$0.77	$0.82	$0.75	$0.81	$0.81	2,443,709
2021-04-23	$0.75	$0.77	$0.72	$0.75	$0.75	2,155,635
2021-04-22	$0.75	$0.76	$0.72	$0.73	$0.73	1,729,839
2021-04-21	$0.68	$0.75	$0.67	$0.74	$0.74	1,913,841
2021-04-20	$0.72	$0.72	$0.68	$0.68	$0.68	2,442,672
2021-04-19	$0.71	$0.73	$0.68	$0.71	$0.71	2,440,181
2021-04-16	$0.75	$0.76	$0.69	$0.73	$0.73	3,861,889
2021-04-15	$0.80	$0.83	$0.73	$0.74	$0.74	4,196,952
2021-04-14	$0.80	$0.81	$0.78	$0.79	$0.79	2,216,009
2021-04-13	$0.85	$0.85	$0.76	$0.81	$0.81	5,595,858
2021-04-12	$0.91	$0.91	$0.84	$0.85	$0.85	3,686,340
2021-04-09	$0.92	$0.94	$0.88	$0.89	$0.89	2,276,857
2021-04-08	$0.94	$0.97	$0.92	$0.95	$0.95	1,750,715
2021-04-07	$0.91	$0.95	$0.87	$0.94	$0.94	3,382,513
2021-04-06	$0.90	$0.92	$0.88	$0.90	$0.90	2,866,960
2021-04-05	$0.93	$0.93	$0.90	$0.90	$0.90	2,703,553
2021-04-01	$0.96	$0.99	$0.92	$0.93	$0.93	1,763,511
2021-03-31	$0.90	$0.96	$0.89	$0.94	$0.94	1,184,002
2021-03-30	$0.88	$0.93	$0.88	$0.92	$0.92	1,113,718
2021-03-29	$0.92	$0.94	$0.89	$0.89	$0.89	1,460,294
2021-03-26	$0.93	$0.95	$0.91	$0.95	$0.95	2,236,763
2021-03-25	$0.88	$0.95	$0.87	$0.92	$0.92	3,284,653
2021-03-24	$0.97	$0.98	$0.90	$0.91	$0.91	4,173,192
2021-03-23	$1.00	$1.02	$0.97	$0.97	$0.97	2,892,527
2021-03-22	$1.04	$1.06	$1.00	$1.04	$1.04	3,070,070
2021-03-19	$1.04	$1.09	$1.02	$1.03	$1.03	3,572,728
2021-03-18	$1.07	$1.10	$1.03	$1.04	$1.04	3,088,557
2021-03-17	$1.01	$1.11	$1.01	$1.11	$1.11	4,138,674
2021-03-16	$1.12	$1.12	$1.01	$1.05	$1.05	5,336,858
2021-03-15	$1.17	$1.18	$1.06	$1.13	$1.13	10,432,491
2021-03-12	$1.01	$1.04	$0.98	$1.04	$1.04	2,832,887
2021-03-11	$1.05	$1.05	$1.01	$1.04	$1.04	3,313,092
2021-03-10	$1.00	$1.10	$0.95	$1.04	$1.04	6,783,171
2021-03-09	$0.95	$1.03	$0.95	$1.03	$1.03	3,669,471
2021-03-08	$0.90	$0.98	$0.88	$0.92	$0.92	3,846,063
2021-03-05	$0.92	$0.92	$0.80	$0.88	$0.88	5,980,067
2021-03-04	$0.99	$0.99	$0.85	$0.90	$0.90	10,387,688
2021-03-03	$1.11	$1.11	$0.99	$1.01	$1.01	7,059,544
2021-03-02	$1.14	$1.17	$1.10	$1.11	$1.11	4,637,584
2021-03-01	$1.14	$1.17	$1.11	$1.12	$1.12	3,743,369
2021-02-26	$1.11	$1.17	$1.05	$1.12	$1.12	5,516,180
2021-02-25	$1.20	$1.23	$1.11	$1.11	$1.11	7,729,203
2021-02-24	$1.23	$1.32	$1.16	$1.24	$1.24	7,060,312
2021-02-23	$1.24	$1.30	$1.08	$1.24	$1.24	12,810,787
2021-02-22	$1.54	$1.57	$1.32	$1.35	$1.35	17,319,350
2021-02-19	$1.37	$1.42	$1.34	$1.38	$1.38	7,815,722
2021-02-18	$1.44	$1.45	$1.31	$1.35	$1.35	9,882,567
2021-02-17	$1.58	$1.58	$1.42	$1.49	$1.49	11,124,033
2021-02-16	$1.60	$1.62	$1.44	$1.57	$1.57	14,438,868
2021-02-12	$1.51	$1.56	$1.42	$1.55	$1.55	8,932,547
2021-02-11	$1.61	$1.61	$1.50	$1.57	$1.57	11,440,238
2021-02-10	$1.68	$1.69	$1.39	$1.65	$1.65	22,288,508
2021-02-09	$1.64	$1.74	$1.48	$1.57	$1.57	28,732,103
2021-02-08	$1.30	$1.54	$1.28	$1.45	$1.45	38,852,799
2021-02-05	$1.17	$1.28	$1.15	$1.22	$1.22	21,549,752
2021-02-04	$1.14	$1.18	$1.11	$1.14	$1.14	18,058,123
2021-02-03	$1.12	$1.14	$1.08	$1.12	$1.12	13,242,282
2021-02-02	$1.12	$1.17	$1.05	$1.10	$1.10	17,483,436
2021-02-01	$1.17	$1.18	$1.03	$1.10	$1.10	19,212,225
2021-01-29	$1.14	$1.21	$1.09	$1.15	$1.15	38,076,575
2021-01-28	$1.40	$1.60	$1.35	$1.40	$1.40	13,980,234
2021-01-27	$1.43	$1.50	$1.25	$1.35	$1.35	23,788,266
2021-01-26	$1.74	$1.80	$1.60	$1.64	$1.64	18,886,854
2021-01-25	$1.73	$1.75	$1.58	$1.72	$1.72	30,847,066
2021-01-22	$2.33	$2.34	$1.71	$1.79	$1.79	207,315,027
2021-01-21	$1.18	$1.29	$1.10	$1.27	$1.27	84,369,451
2021-01-20	$1.03	$1.66	$0.98	$1.43	$1.43	274,037,168
2021-01-19	$0.80	$0.84	$0.75	$0.81	$0.81	7,999,895
2021-01-15	$0.81	$0.84	$0.75	$0.78	$0.78	8,513,504
2021-01-14	$0.78	$0.84	$0.76	$0.81	$0.81	12,439,654
2021-01-13	$0.74	$0.80	$0.73	$0.75	$0.75	9,848,371
2021-01-12	$0.71	$0.79	$0.69	$0.73	$0.73	12,733,499
2021-01-11	$0.69	$0.74	$0.68	$0.71	$0.71	6,288,747
2021-01-08	$0.70	$0.72	$0.67	$0.70	$0.70	5,997,316
2021-01-07	$0.68	$0.75	$0.68	$0.70	$0.70	12,519,319
2021-01-06	$0.60	$0.77	$0.58	$0.66	$0.66	23,774,200
2021-01-05	$0.55	$0.63	$0.54	$0.62	$0.62	15,320,655
2021-01-04	$0.50	$0.56	$0.49	$0.54	$0.54	7,841,414
2020-12-31	$0.50	$0.51	$0.49	$0.49	$0.49	2,584,062
2020-12-30	$0.50	$0.50	$0.49	$0.50	$0.50	1,692,331
2020-12-29	$0.51	$0.51	$0.48	$0.50	$0.50	1,931,046
2020-12-28	$0.50	$0.53	$0.50	$0.52	$0.52	2,501,418
2020-12-24	$0.53	$0.53	$0.51	$0.52	$0.52	2,033,989
2020-12-23	$0.52	$0.60	$0.50	$0.52	$0.52	12,487,405
2020-12-22	$0.50	$0.50	$0.48	$0.49	$0.49	2,373,397
2020-12-21	$0.51	$0.51	$0.50	$0.50	$0.50	1,460,271
2020-12-18	$0.52	$0.52	$0.49	$0.49	$0.49	1,443,538
2020-12-17	$0.51	$0.53	$0.50	$0.52	$0.52	1,422,396
2020-12-16	$0.50	$0.51	$0.50	$0.50	$0.50	1,379,212
2020-12-15	$0.53	$0.54	$0.50	$0.51	$0.51	2,032,131
2020-12-14	$0.54	$0.54	$0.51	$0.52	$0.52	1,825,336
2020-12-11	$0.54	$0.55	$0.50	$0.52	$0.52	5,093,153
2020-12-10	$0.48	$0.57	$0.48	$0.55	$0.55	5,754,190
2020-12-09	$0.50	$0.50	$0.47	$0.49	$0.49	2,749,535
2020-12-08	$0.48	$0.52	$0.47	$0.50	$0.50	4,720,894
2020-12-07	$0.50	$0.51	$0.47	$0.48	$0.48	2,042,362
2020-12-04	$0.50	$0.50	$0.47	$0.48	$0.48	2,140,811
2020-12-03	$0.50	$0.50	$0.47	$0.47	$0.47	3,271,780
2020-12-02	$0.52	$0.52	$0.45	$0.49	$0.49	7,825,727
2020-12-01	$0.45	$0.54	$0.45	$0.53	$0.53	16,941,754
2020-11-30	$0.44	$0.44	$0.43	$0.43	$0.43	2,242,174
2020-11-27	$0.43	$0.44	$0.42	$0.44	$0.44	1,877,870
2020-11-25	$0.41	$0.46	$0.40	$0.43	$0.43	10,291,764
2020-11-24	$0.41	$0.41	$0.40	$0.41	$0.41	3,948,699
2020-11-23	$0.41	$0.41	$0.40	$0.41	$0.41	4,140,360
2020-11-20	$0.41	$0.41	$0.40	$0.41	$0.41	3,569,870
2020-11-19	$0.41	$0.42	$0.39	$0.41	$0.41	5,536,268
2020-11-18	$0.41	$0.41	$0.40	$0.40	$0.40	3,405,900
2020-11-17	$0.39	$0.43	$0.38	$0.41	$0.41	6,332,105
2020-11-16	$0.42	$0.47	$0.40	$0.40	$0.40	29,656,650
2020-11-13	$0.72	$0.72	$0.68	$0.68	$0.68	10,542,688
2020-11-12	$0.72	$0.74	$0.69	$0.72	$0.72	6,263,184
2020-11-11	$0.70	$0.73	$0.69	$0.72	$0.72	3,990,917
2020-11-10	$0.70	$0.71	$0.68	$0.69	$0.69	3,572,877
2020-11-09	$0.78	$0.78	$0.71	$0.72	$0.72	5,490,568
2020-11-06	$0.70	$0.74	$0.68	$0.72	$0.72	5,858,103
2020-11-05	$0.74	$0.74	$0.69	$0.70	$0.70	4,126,288
2020-11-04	$0.74	$0.77	$0.71	$0.73	$0.73	1,906,006
2020-11-03	$0.72	$0.75	$0.70	$0.74	$0.74	2,354,428
2020-11-02	$0.71	$0.73	$0.69	$0.71	$0.71	1,966,357
2020-10-30	$0.73	$0.73	$0.68	$0.71	$0.71	3,459,108
2020-10-29	$0.71	$0.79	$0.68	$0.73	$0.73	2,535,854
2020-10-28	$0.72	$0.74	$0.68	$0.71	$0.71	3,079,308
2020-10-27	$0.80	$0.80	$0.75	$0.76	$0.76	1,939,225
2020-10-26	$0.81	$0.81	$0.76	$0.80	$0.80	3,852,534
2020-10-23	$0.82	$0.82	$0.78	$0.79	$0.79	1,617,173
2020-10-22	$0.85	$0.86	$0.80	$0.81	$0.81	1,793,026
2020-10-21	$0.81	$0.86	$0.79	$0.86	$0.86	2,465,549
2020-10-20	$0.86	$0.86	$0.78	$0.81	$0.81	4,522,037
2020-10-19	$0.92	$0.94	$0.86	$0.87	$0.87	3,539,707
2020-10-16	$0.94	$0.94	$0.91	$0.92	$0.92	1,761,704
2020-10-15	$0.88	$0.96	$0.85	$0.91	$0.91	4,685,602
2020-10-14	$0.96	$0.96	$0.92	$0.94	$0.94	2,946,589
2020-10-13	$1.00	$1.00	$0.92	$0.97	$0.97	4,820,457
2020-10-12	$1.01	$1.06	$0.97	$1.01	$1.01	12,197,939
2020-10-09	$0.94	$1.03	$0.86	$0.98	$0.98	15,667,584
2020-10-08	$0.86	$0.92	$0.84	$0.89	$0.89	8,150,621
2020-10-07	$0.79	$0.85	$0.77	$0.83	$0.83	4,516,208
2020-10-06	$0.74	$0.78	$0.73	$0.77	$0.77	3,811,269
2020-10-05	$0.74	$0.77	$0.73	$0.73	$0.73	1,716,765
2020-10-02	$0.70	$0.77	$0.70	$0.73	$0.73	2,684,475
2020-10-01	$0.79	$0.80	$0.76	$0.77	$0.77	1,642,670
2020-09-30	$0.81	$0.82	$0.78	$0.78	$0.78	1,803,624
2020-09-29	$0.79	$0.82	$0.76	$0.80	$0.80	2,294,385
2020-09-28	$0.75	$0.85	$0.74	$0.78	$0.78	6,093,032
2020-09-25	$0.71	$0.77	$0.71	$0.72	$0.72	2,432,090
2020-09-24	$0.73	$0.74	$0.69	$0.71	$0.71	2,386,513
2020-09-23	$0.79	$0.79	$0.72	$0.74	$0.74	2,305,015
2020-09-22	$0.79	$0.84	$0.76	$0.77	$0.77	2,234,317
2020-09-21	$0.74	$0.80	$0.72	$0.78	$0.78	4,807,108
2020-09-18	$0.65	$0.74	$0.64	$0.72	$0.72	14,095,588
2020-09-17	$0.79	$0.80	$0.76	$0.79	$0.79	1,956,859
2020-09-16	$0.79	$0.84	$0.78	$0.81	$0.81	2,555,049
2020-09-15	$0.78	$0.80	$0.75	$0.79	$0.79	1,329,309
2020-09-14	$0.74	$0.80	$0.72	$0.78	$0.78	2,265,597
2020-09-11	$0.77	$0.78	$0.71	$0.73	$0.73	1,076,599
2020-09-10	$0.78	$0.80	$0.74	$0.77	$0.77	1,234,683
2020-09-09	$0.75	$0.85	$0.75	$0.77	$0.77	5,240,153
2020-09-08	$0.76	$0.76	$0.72	$0.74	$0.74	2,676,119
2020-09-04	$0.65	$0.78	$0.62	$0.77	$0.77	6,451,906
2020-09-03	$0.63	$0.65	$0.57	$0.65	$0.65	2,612,079
2020-09-02	$0.63	$0.63	$0.59	$0.60	$0.60	1,303,960
2020-09-01	$0.64	$0.65	$0.61	$0.63	$0.63	1,177,862
2020-08-31	$0.64	$0.68	$0.62	$0.66	$0.66	1,517,093
2020-08-28	$0.62	$0.67	$0.61	$0.65	$0.65	1,799,043
2020-08-27	$0.71	$0.71	$0.58	$0.62	$0.62	6,348,745
2020-08-26	$0.74	$0.75	$0.70	$0.71	$0.71	2,756,249
2020-08-25	$0.71	$0.80	$0.70	$0.74	$0.74	5,546,654
2020-08-24	$0.87	$0.89	$0.69	$0.73	$0.73	9,007,162
2020-08-21	$0.90	$0.98	$0.86	$0.89	$0.89	5,790,363
2020-08-20	$0.91	$0.93	$0.88	$0.90	$0.90	2,386,148
2020-08-19	$0.98	$0.99	$0.90	$0.92	$0.92	2,676,472
2020-08-18	$0.87	$1.03	$0.85	$0.98	$0.98	7,718,031
2020-08-17	$0.92	$0.95	$0.91	$0.94	$0.94	2,441,246
2020-08-14	$1.13	$1.14	$0.91	$0.95	$0.95	13,119,986
2020-08-13	$0.97	$1.02	$0.92	$1.02	$1.02	4,124,027
2020-08-12	$1.10	$1.11	$0.88	$0.96	$0.96	10,605,248
2020-08-11	$1.20	$1.22	$1.11	$1.14	$1.14	3,780,449
2020-08-10	$1.19	$1.26	$1.18	$1.23	$1.23	5,132,561
2020-08-07	$1.21	$1.28	$1.15	$1.18	$1.18	5,392,298
2020-08-06	$1.26	$1.27	$1.19	$1.23	$1.23	3,474,707
2020-08-05	$1.25	$1.30	$1.21	$1.27	$1.27	5,633,017
2020-08-04	$1.25	$1.30	$1.17	$1.27	$1.27	3,136,224
2020-08-03	$1.22	$1.31	$1.18	$1.26	$1.26	7,153,860
2020-07-31	$1.19	$1.27	$1.15	$1.18	$1.18	4,857,869
2020-07-30	$1.32	$1.41	$1.20	$1.23	$1.23	11,694,914
2020-07-29	$1.13	$1.51	$1.13	$1.45	$1.45	48,814,104
2020-07-28	$1.04	$1.20	$0.97	$1.11	$1.11	14,463,262
2020-07-27	$1.12	$1.13	$1.02	$1.05	$1.05	4,322,756
2020-07-24	$1.01	$1.07	$0.90	$1.05	$1.05	7,861,053
2020-07-23	$1.07	$1.15	$1.00	$1.02	$1.02	9,703,487
2020-07-22	$0.97	$1.05	$0.82	$1.04	$1.04	19,111,791
2020-07-21	$1.16	$1.23	$0.88	$0.94	$0.94	27,916,026
2020-07-20	$0.83	$1.13	$0.80	$1.07	$1.07	28,818,604
2020-07-17	$0.77	$0.81	$0.72	$0.77	$0.77	8,731,019
2020-07-16	$0.68	$0.83	$0.66	$0.75	$0.75	17,771,627
2020-07-15	$0.62	$0.68	$0.60	$0.66	$0.66	7,217,341
2020-07-14	$0.62	$0.65	$0.58	$0.61	$0.61	3,465,044
2020-07-13	$0.60	$0.68	$0.58	$0.61	$0.61	13,150,610
2020-07-10	$0.51	$0.60	$0.51	$0.58	$0.58	5,369,449
2020-07-09	$0.53	$0.53	$0.49	$0.52	$0.52	894,338
2020-07-08	$0.53	$0.53	$0.50	$0.52	$0.52	726,104
2020-07-07	$0.55	$0.56	$0.52	$0.52	$0.52	628,575
2020-07-06	$0.55	$0.55	$0.53	$0.55	$0.55	427,178
2020-07-02	$0.57	$0.57	$0.52	$0.54	$0.54	575,755
2020-07-01	$0.55	$0.57	$0.55	$0.56	$0.56	620,720
2020-06-30	$0.57	$0.58	$0.51	$0.54	$0.54	1,736,827
2020-06-29	$0.60	$0.60	$0.56	$0.57	$0.57	770,031
2020-06-26	$0.57	$0.61	$0.57	$0.58	$0.58	1,303,182
2020-06-25	$0.57	$0.58	$0.55	$0.57	$0.57	750,838
2020-06-24	$0.58	$0.59	$0.55	$0.57	$0.57	1,321,512
2020-06-23	$0.60	$0.62	$0.58	$0.59	$0.59	1,925,438
2020-06-22	$0.60	$0.60	$0.58	$0.59	$0.59	1,225,665
2020-06-19	$0.62	$0.64	$0.59	$0.59	$0.59	1,441,439
2020-06-18	$0.62	$0.64	$0.61	$0.61	$0.61	1,129,701
2020-06-17	$0.59	$0.66	$0.59	$0.65	$0.65	1,407,617
2020-06-16	$0.64	$0.66	$0.61	$0.62	$0.62	2,147,203
2020-06-15	$0.68	$0.74	$0.60	$0.64	$0.64	12,450,519
2020-06-12	$0.57	$0.62	$0.57	$0.59	$0.59	1,111,762
2020-06-11	$0.59	$0.62	$0.56	$0.58	$0.58	1,749,000
2020-06-10	$0.61	$0.64	$0.59	$0.62	$0.62	885,983
2020-06-09	$0.64	$0.65	$0.58	$0.63	$0.63	2,124,350
2020-06-08	$0.54	$0.68	$0.53	$0.66	$0.66	4,130,845
2020-06-05	$0.53	$0.55	$0.52	$0.53	$0.53	1,161,466
2020-06-04	$0.50	$0.53	$0.50	$0.51	$0.51	789,724
2020-06-03	$0.49	$0.51	$0.48	$0.51	$0.51	1,265,114
2020-06-02	$0.51	$0.51	$0.49	$0.49	$0.49	276,797
2020-06-01	$0.49	$0.52	$0.49	$0.50	$0.50	473,079
2020-05-29	$0.49	$0.50	$0.48	$0.49	$0.49	419,590
2020-05-28	$0.46	$0.51	$0.46	$0.49	$0.49	1,091,843
2020-05-27	$0.51	$0.53	$0.50	$0.50	$0.50	1,433,325
2020-05-26	$0.52	$0.53	$0.49	$0.50	$0.50	1,553,185
2020-05-22	$0.48	$0.56	$0.47	$0.53	$0.53	4,728,639
2020-05-21	$0.46	$0.48	$0.46	$0.47	$0.47	699,460
2020-05-20	$0.48	$0.48	$0.45	$0.47	$0.47	1,326,558
2020-05-19	$0.50	$0.50	$0.45	$0.47	$0.47	3,219,537
2020-05-18	$0.58	$0.61	$0.55	$0.57	$0.57	3,274,402
2020-05-15	$0.56	$0.57	$0.52	$0.53	$0.53	1,371,156
2020-05-14	$0.60	$0.61	$0.54	$0.56	$0.56	1,681,739
2020-05-13	$0.55	$0.65	$0.54	$0.57	$0.57	6,736,901
2020-05-12	$0.58	$0.58	$0.51	$0.52	$0.52	2,961,206
2020-05-11	$0.47	$0.53	$0.47	$0.51	$0.51	1,425,005
2020-05-08	$0.50	$0.52	$0.46	$0.50	$0.50	1,543,030
2020-05-07	$0.47	$0.58	$0.47	$0.50	$0.50	6,635,780
2020-05-06	$0.44	$0.47	$0.43	$0.46	$0.46	826,206
2020-05-05	$0.47	$0.47	$0.44	$0.44	$0.44	948,735
2020-05-04	$0.49	$0.49	$0.45	$0.47	$0.47	603,095
2020-05-01	$0.52	$0.53	$0.46	$0.49	$0.49	1,615,936
2020-04-30	$0.54	$0.55	$0.50	$0.52	$0.52	1,884,929
2020-04-29	$0.46	$0.50	$0.44	$0.49	$0.49	2,209,618
2020-04-28	$0.41	$0.48	$0.41	$0.45	$0.45	1,728,342
2020-04-27	$0.43	$0.43	$0.39	$0.41	$0.41	793,014
2020-04-24	$0.38	$0.43	$0.36	$0.39	$0.39	1,986,707
2020-04-23	$0.35	$0.38	$0.34	$0.37	$0.37	1,325,314
2020-04-22	$0.33	$0.36	$0.33	$0.35	$0.35	1,300,502
2020-04-21	$0.36	$0.37	$0.32	$0.33	$0.33	2,922,930
2020-04-20	$0.35	$0.36	$0.33	$0.34	$0.34	1,154,501
2020-04-17	$0.36	$0.36	$0.33	$0.35	$0.35	1,027,575
2020-04-16	$0.36	$0.37	$0.34	$0.36	$0.36	942,694
2020-04-15	$0.38	$0.38	$0.35	$0.36	$0.36	730,876
2020-04-14	$0.36	$0.38	$0.35	$0.38	$0.38	1,803,772
2020-04-13	$0.35	$0.36	$0.34	$0.36	$0.36	1,593,244
2020-04-09	$0.35	$0.36	$0.34	$0.35	$0.35	1,948,355
2020-04-08	$0.36	$0.38	$0.34	$0.35	$0.35	1,711,954
2020-04-07	$0.40	$0.40	$0.35	$0.36	$0.36	856,631
2020-04-06	$0.35	$0.40	$0.35	$0.37	$0.37	872,761
2020-04-03	$0.36	$0.38	$0.32	$0.34	$0.34	987,982
2020-04-02	$0.44	$0.44	$0.37	$0.37	$0.37	818,953
2020-04-01	$0.40	$0.48	$0.37	$0.42	$0.42	4,217,505
2020-03-31	$0.40	$0.40	$0.35	$0.36	$0.36	560,039
2020-03-30	$0.35	$0.38	$0.33	$0.37	$0.37	483,907
2020-03-27	$0.40	$0.41	$0.36	$0.37	$0.37	809,711
2020-03-26	$0.44	$0.44	$0.40	$0.41	$0.41	661,506
2020-03-25	$0.42	$0.45	$0.39	$0.44	$0.44	1,447,557
2020-03-24	$0.37	$0.39	$0.34	$0.39	$0.39	1,524,873
2020-03-23	$0.35	$0.37	$0.32	$0.36	$0.36	1,018,642
2020-03-20	$0.34	$0.35	$0.31	$0.35	$0.35	399,190
2020-03-19	$0.32	$0.36	$0.31	$0.33	$0.33	634,306
2020-03-18	$0.36	$0.40	$0.27	$0.33	$0.33	1,408,826
2020-03-17	$0.35	$0.36	$0.32	$0.35	$0.35	484,030
2020-03-16	$0.37	$0.37	$0.33	$0.34	$0.34	529,391
2020-03-13	$0.36	$0.50	$0.35	$0.37	$0.37	910,373
2020-03-12	$0.40	$0.41	$0.35	$0.35	$0.35	986,876
2020-03-11	$0.48	$0.49	$0.40	$0.40	$0.40	883,418
2020-03-10	$0.46	$0.50	$0.46	$0.47	$0.47	274,664
2020-03-09	$0.50	$0.50	$0.45	$0.47	$0.47	470,831
2020-03-06	$0.54	$0.56	$0.51	$0.51	$0.51	375,782
2020-03-05	$0.57	$0.57	$0.52	$0.53	$0.53	357,291
2020-03-04	$0.54	$0.57	$0.52	$0.56	$0.56	377,740
2020-03-03	$0.50	$0.56	$0.50	$0.54	$0.54	441,822
2020-03-02	$0.57	$0.59	$0.53	$0.56	$0.56	302,615
2020-02-28	$0.49	$0.58	$0.49	$0.57	$0.57	781,952
2020-02-27	$0.50	$0.53	$0.40	$0.52	$0.52	1,274,307
2020-02-26	$0.57	$0.57	$0.53	$0.55	$0.55	1,121,455
2020-02-25	$0.61	$0.63	$0.57	$0.57	$0.57	692,177
2020-02-24	$0.61	$0.63	$0.59	$0.61	$0.61	566,128
2020-02-21	$0.63	$0.65	$0.58	$0.63	$0.63	1,444,775
2020-02-20	$0.70	$0.71	$0.67	$0.69	$0.69	420,230
2020-02-19	$0.79	$0.79	$0.65	$0.69	$0.69	1,882,122
2020-02-18	$0.72	$0.79	$0.70	$0.77	$0.77	873,445
2020-02-14	$0.67	$0.75	$0.66	$0.73	$0.73	959,764
2020-02-13	$0.67	$0.67	$0.65	$0.67	$0.67	447,976
2020-02-12	$0.68	$0.70	$0.66	$0.68	$0.68	335,487
2020-02-11	$0.69	$0.70	$0.66	$0.70	$0.70	329,999
2020-02-10	$0.70	$0.70	$0.68	$0.70	$0.70	365,442
2020-02-07	$0.69	$0.70	$0.67	$0.69	$0.69	236,180
2020-02-06	$0.73	$0.73	$0.68	$0.69	$0.69	361,639
2020-02-05	$0.74	$0.75	$0.72	$0.73	$0.73	423,181
2020-02-04	$0.67	$0.73	$0.67	$0.72	$0.72	658,194
2020-02-03	$0.67	$0.69	$0.65	$0.67	$0.67	288,954
2020-01-31	$0.69	$0.69	$0.65	$0.66	$0.66	350,078
2020-01-30	$0.70	$0.71	$0.65	$0.67	$0.67	306,997
2020-01-29	$0.71	$0.73	$0.70	$0.71	$0.71	182,683
2020-01-28	$0.69	$0.70	$0.67	$0.69	$0.69	311,872
2020-01-27	$0.69	$0.70	$0.65	$0.68	$0.68	483,082
2020-01-24	$0.72	$0.75	$0.68	$0.70	$0.70	452,478
2020-01-23	$0.74	$0.75	$0.71	$0.73	$0.73	434,206
2020-01-22	$0.76	$0.78	$0.70	$0.73	$0.73	785,356
2020-01-21	$0.78	$0.78	$0.77	$0.77	$0.77	482,289
2020-01-17	$0.78	$0.83	$0.77	$0.78	$0.78	687,672
2020-01-16	$0.76	$0.79	$0.74	$0.78	$0.78	441,756
2020-01-15	$0.77	$0.79	$0.76	$0.76	$0.76	350,915
2020-01-14	$0.76	$0.79	$0.72	$0.77	$0.77	589,509
2020-01-13	$0.83	$0.83	$0.75	$0.77	$0.77	607,840
2020-01-10	$0.80	$0.80	$0.77	$0.78	$0.78	442,554
2020-01-09	$0.82	$0.82	$0.78	$0.79	$0.79	550,401
2020-01-08	$0.78	$0.82	$0.78	$0.80	$0.80	835,017
2020-01-07	$0.90	$0.90	$0.79	$0.82	$0.82	1,366,623
2020-01-06	$0.85	$0.99	$0.84	$0.89	$0.89	2,420,160
2020-01-03	$0.79	$0.85	$0.77	$0.84	$0.84	1,889,500
2020-01-02	$0.68	$0.76	$0.68	$0.75	$0.75	998,745
2019-12-31	$0.69	$0.74	$0.67	$0.70	$0.70	909,211
2019-12-30	$0.67	$0.73	$0.66	$0.69	$0.69	1,458,472
2019-12-27	$0.67	$0.70	$0.65	$0.66	$0.66	913,244
2019-12-26	$0.74	$0.75	$0.65	$0.68	$0.68	1,512,176
2019-12-24	$0.69	$0.74	$0.69	$0.72	$0.72	1,584,120
2019-12-23	$0.59	$0.68	$0.58	$0.67	$0.67	1,905,814
2019-12-20	$0.57	$0.59	$0.56	$0.59	$0.59	1,066,488
2019-12-19	$0.55	$0.57	$0.52	$0.56	$0.56	999,787
2019-12-18	$0.50	$0.53	$0.50	$0.52	$0.52	974,106
2019-12-17	$0.51	$0.51	$0.50	$0.51	$0.51	593,895
2019-12-16	$0.51	$0.52	$0.51	$0.51	$0.51	745,622
2019-12-13	$0.53	$0.53	$0.51	$0.51	$0.51	480,494
2019-12-12	$0.52	$0.53	$0.51	$0.52	$0.52	577,570
2019-12-11	$0.53	$0.54	$0.51	$0.52	$0.52	651,701
2019-12-10	$0.52	$0.53	$0.50	$0.53	$0.53	1,123,019
2019-12-09	$0.56	$0.56	$0.52	$0.53	$0.53	1,033,083
2019-12-06	$0.55	$0.57	$0.55	$0.55	$0.55	854,531
2019-12-05	$0.57	$0.58	$0.55	$0.55	$0.55	1,025,531
2019-12-04	$0.59	$0.59	$0.56	$0.57	$0.57	964,731
2019-12-03	$0.59	$0.59	$0.57	$0.58	$0.58	885,220
2019-12-02	$0.58	$0.60	$0.56	$0.59	$0.59	1,509,262
2019-11-29	$0.64	$0.64	$0.58	$0.58	$0.58	1,119,089
2019-11-27	$0.58	$0.64	$0.56	$0.62	$0.62	2,286,572
2019-11-26	$0.60	$0.62	$0.55	$0.58	$0.58	4,596,675
2019-11-25	$0.60	$0.75	$0.54	$0.62	$0.62	9,833,675
2019-11-22	$1.09	$1.44	$1.06	$1.26	$1.26	5,005,661
2019-11-21	$1.06	$1.11	$1.01	$1.07	$1.07	1,086,681
2019-11-20	$0.97	$1.08	$0.96	$1.08	$1.08	3,060,163
2019-11-19	$0.87	$0.96	$0.86	$0.95	$0.95	1,167,718
2019-11-18	$0.87	$0.90	$0.80	$0.87	$0.87	1,222,789
2019-11-15	$0.88	$0.90	$0.85	$0.87	$0.87	1,230,343
2019-11-14	$0.93	$0.96	$0.90	$0.93	$0.93	852,736
2019-11-13	$0.88	$0.97	$0.79	$0.95	$0.95	1,748,606
2019-11-12	$1.00	$1.00	$0.88	$0.92	$0.92	2,122,022
2019-11-11	$1.05	$1.06	$0.93	$0.98	$0.98	2,116,958
2019-11-08	$0.86	$1.08	$0.83	$1.01	$1.01	4,599,900
2019-11-07	$0.90	$0.94	$0.85	$0.89	$0.89	2,049,556
2019-11-06	$0.80	$1.04	$0.78	$0.96	$0.96	6,352,576
2019-11-05	$0.74	$0.77	$0.70	$0.76	$0.76	2,161,215
2019-11-04	$0.78	$0.79	$0.71	$0.73	$0.73	1,901,060
2019-11-01	$0.72	$0.76	$0.62	$0.73	$0.73	3,477,527
2019-10-31	$0.75	$0.90	$0.72	$0.81	$0.81	6,800,399
2019-10-30	$0.74	$0.75	$0.68	$0.71	$0.71	1,983,657
2019-10-29	$0.75	$0.75	$0.68	$0.71	$0.71	1,598,399
2019-10-28	$0.77	$0.80	$0.74	$0.74	$0.74	1,946,321
2019-10-25	$0.80	$0.85	$0.71	$0.74	$0.74	3,106,768
2019-10-24	$0.72	$0.77	$0.66	$0.74	$0.74	2,366,945
2019-10-23	$0.56	$0.73	$0.55	$0.72	$0.72	3,346,762
2019-10-22	$0.56	$0.57	$0.54	$0.55	$0.55	1,351,077
2019-10-21	$0.54	$0.57	$0.52	$0.55	$0.55	924,225
2019-10-18	$0.57	$0.59	$0.50	$0.54	$0.54	1,129,259
2019-10-17	$0.60	$0.62	$0.55	$0.56	$0.56	926,567
2019-10-16	$0.50	$0.59	$0.48	$0.57	$0.57	2,254,182
2019-10-15	$0.52	$0.56	$0.51	$0.51	$0.51	812,298
2019-10-14	$0.55	$0.56	$0.50	$0.53	$0.53	624,885
2019-10-11	$0.54	$0.55	$0.49	$0.54	$0.54	1,869,725
2019-10-10	$0.64	$0.64	$0.50	$0.54	$0.54	2,472,882
2019-10-09	$0.66	$0.68	$0.62	$0.63	$0.63	480,650
2019-10-08	$0.69	$0.69	$0.64	$0.66	$0.66	725,453
2019-10-07	$0.66	$0.70	$0.62	$0.67	$0.67	1,448,889
2019-10-04	$0.67	$0.68	$0.66	$0.67	$0.67	392,752
2019-10-03	$0.68	$0.68	$0.64	$0.67	$0.67	392,898
2019-10-02	$0.68	$0.68	$0.63	$0.66	$0.66	511,691
2019-10-01	$0.72	$0.74	$0.62	$0.68	$0.68	1,557,773
2019-09-30	$0.77	$0.77	$0.70	$0.70	$0.70	739,275
2019-09-27	$0.76	$0.77	$0.73	$0.75	$0.75	432,871
2019-09-26	$0.75	$0.78	$0.73	$0.76	$0.76	561,825
2019-09-25	$0.75	$0.76	$0.74	$0.74	$0.74	476,149
2019-09-24	$0.79	$0.80	$0.75	$0.75	$0.75	1,079,856
2019-09-23	$0.75	$0.79	$0.74	$0.77	$0.77	1,492,008
2019-09-20	$0.75	$0.77	$0.73	$0.74	$0.74	570,999
2019-09-19	$0.76	$0.77	$0.73	$0.74	$0.74	434,812
2019-09-18	$0.76	$0.79	$0.73	$0.75	$0.75	640,458
2019-09-17	$0.79	$0.80	$0.76	$0.77	$0.77	523,135
2019-09-16	$0.86	$0.86	$0.76	$0.78	$0.78	1,187,562
2019-09-13	$0.86	$0.87	$0.84	$0.85	$0.85	446,723
2019-09-12	$0.90	$0.91	$0.83	$0.85	$0.85	929,218
2019-09-11	$0.82	$0.93	$0.81	$0.90	$0.90	3,263,980
2019-09-10	$0.74	$0.80	$0.74	$0.78	$0.78	901,173
2019-09-09	$0.75	$0.79	$0.74	$0.74	$0.74	435,927
2019-09-06	$0.73	$0.79	$0.72	$0.76	$0.76	1,118,595
2019-09-05	$0.81	$0.81	$0.70	$0.73	$0.73	2,537,803
2019-09-04	$0.83	$0.83	$0.77	$0.80	$0.80	1,113,375
2019-09-03	$0.93	$0.93	$0.81	$0.84	$0.84	1,043,057
2019-08-30	$0.93	$0.95	$0.90	$0.94	$0.94	401,728
2019-08-29	$0.97	$1.00	$0.90	$0.93	$0.93	723,160
2019-08-28	$1.02	$1.04	$0.96	$0.96	$0.96	372,371
2019-08-27	$0.99	$1.03	$0.98	$1.00	$1.00	344,254
2019-08-26	$0.98	$1.00	$0.96	$0.97	$0.97	368,733
2019-08-23	$1.05	$1.06	$0.96	$0.96	$0.96	741,983
2019-08-22	$1.06	$1.08	$1.05	$1.06	$1.06	386,563
2019-08-21	$1.08	$1.11	$1.06	$1.08	$1.08	676,625
2019-08-20	$1.09	$1.09	$1.05	$1.07	$1.07	457,134
2019-08-19	$1.08	$1.12	$1.04	$1.08	$1.08	719,202
2019-08-16	$1.04	$1.11	$1.03	$1.08	$1.08	414,054
2019-08-15	$1.08	$1.08	$1.02	$1.03	$1.03	393,428
2019-08-14	$1.14	$1.15	$1.06	$1.08	$1.08	645,087
2019-08-13	$1.12	$1.15	$1.09	$1.15	$1.15	864,670
2019-08-12	$1.03	$1.13	$1.02	$1.11	$1.11	1,253,793
2019-08-09	$1.05	$1.06	$0.99	$1.04	$1.04	819,974
2019-08-08	$0.94	$0.98	$0.94	$0.97	$0.97	344,069
2019-08-07	$0.93	$0.96	$0.93	$0.94	$0.94	303,087
2019-08-06	$0.94	$0.98	$0.94	$0.94	$0.94	508,817
2019-08-05	$0.98	$0.99	$0.94	$0.96	$0.96	463,428
2019-08-02	$1.00	$1.00	$0.96	$0.97	$0.97	444,763
2019-08-01	$0.98	$1.01	$0.93	$0.99	$0.99	1,794,152
2019-07-31	$1.19	$1.21	$1.15	$1.15	$1.15	416,707
2019-07-30	$1.14	$1.23	$1.14	$1.17	$1.17	261,559
2019-07-29	$1.18	$1.20	$1.14	$1.15	$1.15	170,136
2019-07-26	$1.22	$1.24	$1.16	$1.18	$1.18	215,302
2019-07-25	$1.26	$1.26	$1.16	$1.21	$1.21	323,641
2019-07-24	$1.16	$1.23	$1.09	$1.23	$1.23	644,083
2019-07-23	$1.17	$1.19	$1.09	$1.11	$1.11	676,824
2019-07-22	$1.20	$1.23	$1.14	$1.16	$1.16	450,813
2019-07-19	$1.25	$1.28	$1.17	$1.17	$1.17	513,553
2019-07-18	$1.25	$1.32	$1.17	$1.27	$1.27	1,077,877
2019-07-17	$1.30	$1.31	$1.24	$1.25	$1.25	322,619
2019-07-16	$1.38	$1.40	$1.24	$1.28	$1.28	1,264,856
2019-07-15	$1.41	$1.54	$1.40	$1.46	$1.46	950,491
2019-07-12	$1.45	$1.46	$1.38	$1.40	$1.40	281,349
2019-07-11	$1.45	$1.46	$1.40	$1.41	$1.41	356,391
2019-07-10	$1.46	$1.48	$1.41	$1.44	$1.44	410,131
2019-07-09	$1.37	$1.57	$1.35	$1.43	$1.43	2,446,108
2019-07-08	$1.27	$1.30	$1.25	$1.29	$1.29	233,198
2019-07-05	$1.29	$1.31	$1.26	$1.28	$1.28	237,076
2019-07-03	$1.23	$1.29	$1.23	$1.28	$1.28	283,042
2019-07-02	$1.32	$1.34	$1.20	$1.21	$1.21	825,102
2019-07-01	$1.36	$1.36	$1.30	$1.32	$1.32	291,839
2019-06-28	$1.30	$1.33	$1.27	$1.30	$1.30	169,418
2019-06-27	$1.29	$1.30	$1.25	$1.29	$1.29	168,102
2019-06-26	$1.28	$1.33	$1.26	$1.30	$1.30	236,930
2019-06-25	$1.27	$1.29	$1.25	$1.26	$1.26	138,049
2019-06-24	$1.27	$1.30	$1.26	$1.26	$1.26	189,280
2019-06-21	$1.31	$1.33	$1.26	$1.28	$1.28	269,177
2019-06-20	$1.31	$1.34	$1.28	$1.32	$1.32	299,269
2019-06-19	$1.38	$1.39	$1.30	$1.31	$1.31	248,898
2019-06-18	$1.42	$1.45	$1.33	$1.39	$1.39	260,675
2019-06-17	$1.38	$1.46	$1.35	$1.42	$1.42	184,155
2019-06-14	$1.45	$1.45	$1.31	$1.39	$1.39	299,564
2019-06-13	$1.47	$1.49	$1.40	$1.47	$1.47	220,951
2019-06-12	$1.50	$1.50	$1.40	$1.45	$1.45	166,791
2019-06-11	$1.47	$1.51	$1.37	$1.47	$1.47	239,610
2019-06-10	$1.36	$1.47	$1.35	$1.45	$1.45	274,606
2019-06-07	$1.28	$1.37	$1.27	$1.35	$1.35	373,295
2019-06-06	$1.35	$1.35	$1.27	$1.27	$1.27	247,110
2019-06-05	$1.49	$1.49	$1.25	$1.34	$1.34	799,594
2019-06-04	$1.49	$1.50	$1.44	$1.47	$1.47	211,213
2019-06-03	$1.51	$1.55	$1.46	$1.49	$1.49	147,218
2019-05-31	$1.50	$1.53	$1.44	$1.51	$1.51	278,726
2019-05-30	$1.41	$1.53	$1.41	$1.50	$1.50	263,943
2019-05-29	$1.50	$1.51	$1.33	$1.44	$1.44	471,672
2019-05-28	$1.51	$1.55	$1.46	$1.49	$1.49	302,277
2019-05-24	$1.53	$1.60	$1.49	$1.50	$1.50	475,083
2019-05-23	$1.62	$1.62	$1.50	$1.51	$1.51	395,010
2019-05-22	$1.60	$1.64	$1.53	$1.62	$1.62	162,336
2019-05-21	$1.60	$1.70	$1.50	$1.60	$1.60	976,641
2019-05-20	$1.88	$1.88	$1.65	$1.82	$1.82	858,812
2019-05-17	$1.84	$1.92	$1.83	$1.90	$1.90	184,724
2019-05-16	$1.87	$1.89	$1.83	$1.84	$1.84	365,452
2019-05-15	$1.92	$1.95	$1.88	$1.89	$1.89	160,870
2019-05-14	$1.88	$1.95	$1.83	$1.95	$1.95	235,347
2019-05-13	$1.90	$1.96	$1.85	$1.86	$1.86	277,780
2019-05-10	$2.06	$2.08	$1.85	$1.96	$1.96	740,647
2019-05-09	$2.25	$2.32	$2.13	$2.16	$2.16	380,495
2019-05-08	$2.08	$2.23	$2.06	$2.23	$2.23	548,440
2019-05-07	$2.02	$2.09	$1.99	$2.08	$2.08	179,501
2019-05-06	$2.11	$2.11	$2.02	$2.03	$2.03	283,358
2019-05-03	$2.04	$2.11	$2.02	$2.07	$2.07	236,541
2019-05-02	$2.09	$2.09	$2.02	$2.07	$2.07	121,213
2019-05-01	$2.06	$2.11	$2.00	$2.10	$2.10	291,251
2019-04-30	$2.07	$2.10	$2.02	$2.05	$2.05	205,399
2019-04-29	$2.05	$2.12	$2.02	$2.06	$2.06	221,551
2019-04-26	$2.02	$2.08	$1.97	$2.05	$2.05	319,613
2019-04-25	$1.98	$2.02	$1.90	$2.00	$2.00	526,405
2019-04-24	$1.90	$2.04	$1.87	$1.97	$1.97	329,174
2019-04-23	$1.91	$1.92	$1.87	$1.89	$1.89	343,056
2019-04-22	$1.92	$1.95	$1.90	$1.94	$1.94	203,634
2019-04-18	$1.92	$1.95	$1.90	$1.92	$1.92	269,084
2019-04-17	$1.95	$2.00	$1.91	$1.91	$1.91	224,933
2019-04-16	$1.99	$2.02	$1.93	$1.98	$1.98	195,980
2019-04-15	$2.00	$2.03	$1.91	$1.98	$1.98	206,416
2019-04-12	$2.04	$2.06	$1.93	$2.00	$2.00	410,075
2019-04-11	$1.93	$2.15	$1.91	$2.06	$2.06	466,724
2019-04-10	$1.99	$2.00	$1.86	$1.92	$1.92	688,169
2019-04-09	$2.02	$2.02	$1.98	$1.99	$1.99	277,343
2019-04-08	$2.00	$2.04	$1.98	$2.00	$2.00	282,276
2019-04-05	$2.07	$2.10	$2.00	$2.00	$2.00	459,909
2019-04-04	$2.04	$2.10	$2.04	$2.07	$2.07	152,738
2019-04-03	$2.12	$2.15	$2.04	$2.06	$2.06	248,694
2019-04-02	$2.11	$2.14	$2.02	$2.11	$2.11	526,122
2019-04-01	$2.13	$2.15	$2.09	$2.10	$2.10	211,429
2019-03-29	$2.12	$2.15	$2.07	$2.11	$2.11	150,003
2019-03-28	$2.04	$2.24	$2.04	$2.10	$2.10	521,740
2019-03-27	$2.06	$2.07	$2.01	$2.02	$2.02	370,259
2019-03-26	$2.06	$2.12	$2.04	$2.05	$2.05	611,958
2019-03-25	$2.11	$2.12	$1.98	$2.07	$2.07	832,608
2019-03-22	$2.25	$2.25	$2.14	$2.14	$2.14	431,917
2019-03-21	$2.32	$2.32	$2.19	$2.26	$2.26	466,173
2019-03-20	$2.33	$2.37	$2.25	$2.32	$2.32	576,979
2019-03-19	$2.33	$2.36	$2.17	$2.31	$2.31	1,223,056
2019-03-18	$2.60	$2.69	$2.35	$2.39	$2.39	1,163,093
2019-03-15	$2.90	$2.93	$2.60	$2.71	$2.71	1,128,779
2019-03-14	$2.87	$2.87	$2.75	$2.82	$2.82	509,788
2019-03-13	$2.88	$2.88	$2.77	$2.81	$2.81	266,460
2019-03-12	$2.88	$2.88	$2.80	$2.85	$2.85	185,799
2019-03-11	$2.70	$2.88	$2.67	$2.88	$2.88	185,505
2019-03-08	$2.70	$2.77	$2.58	$2.72	$2.72	312,978
2019-03-07	$2.70	$2.76	$2.65	$2.69	$2.69	236,014
2019-03-06	$2.76	$2.81	$2.70	$2.71	$2.71	289,834
2019-03-05	$2.76	$2.88	$2.70	$2.85	$2.85	322,230
2019-03-04	$2.88	$2.94	$2.75	$2.75	$2.75	431,708
2019-03-01	$2.96	$2.98	$2.78	$2.90	$2.90	564,358
2019-02-28	$3.08	$3.08	$2.93	$2.96	$2.96	391,780
2019-02-27	$3.00	$3.14	$2.95	$3.06	$3.06	664,514
2019-02-26	$3.17	$3.29	$3.15	$3.22	$3.22	281,476
2019-02-25	$3.21	$3.28	$3.12	$3.17	$3.17	533,347
2019-02-22	$3.16	$3.18	$3.11	$3.17	$3.17	267,877
2019-02-21	$3.10	$3.15	$3.10	$3.13	$3.13	191,569
2019-02-20	$3.03	$3.18	$3.03	$3.13	$3.13	472,678
2019-02-19	$3.10	$3.13	$3.01	$3.03	$3.03	172,685
2019-02-15	$3.10	$3.15	$2.92	$3.12	$3.12	559,021
2019-02-14	$3.09	$3.13	$3.08	$3.10	$3.10	121,830
2019-02-13	$3.14	$3.15	$3.07	$3.11	$3.11	163,919
2019-02-12	$3.08	$3.15	$3.03	$3.12	$3.12	249,196
2019-02-11	$3.06	$3.11	$3.01	$3.06	$3.06	192,192
2019-02-08	$3.06	$3.08	$2.97	$3.06	$3.06	212,706
2019-02-07	$3.05	$3.09	$2.90	$3.06	$3.06	403,207
2019-02-06	$3.12	$3.12	$3.05	$3.08	$3.08	165,221
2019-02-05	$3.12	$3.18	$3.09	$3.09	$3.09	241,897
2019-02-04	$3.08	$3.14	$3.07	$3.12	$3.12	229,462
2019-02-01	$3.03	$3.15	$3.01	$3.05	$3.05	176,691
2019-01-31	$3.09	$3.19	$3.03	$3.07	$3.07	270,184
2019-01-30	$3.14	$3.19	$3.06	$3.09	$3.09	357,309
2019-01-29	$3.14	$3.25	$3.10	$3.13	$3.13	401,012
2019-01-28	$3.04	$3.25	$2.91	$3.16	$3.16	561,784
2019-01-25	$2.92	$3.12	$2.90	$3.08	$3.08	664,268
2019-01-24	$2.87	$2.98	$2.86	$2.91	$2.91	297,540
2019-01-23	$2.79	$2.91	$2.75	$2.87	$2.87	333,694
2019-01-22	$2.85	$2.86	$2.71	$2.82	$2.82	299,589
2019-01-18	$2.92	$2.95	$2.81	$2.88	$2.88	458,035
2019-01-17	$2.95	$2.95	$2.72	$2.88	$2.88	2,014,869
2019-01-16	$2.52	$2.63	$2.50	$2.63	$2.63	547,962
2019-01-15	$2.50	$2.54	$2.45	$2.51	$2.51	191,001
2019-01-14	$2.55	$2.58	$2.45	$2.46	$2.46	157,847
2019-01-11	$2.51	$2.57	$2.50	$2.54	$2.54	123,457
2019-01-10	$2.53	$2.55	$2.45	$2.52	$2.52	169,819
2019-01-09	$2.50	$2.55	$2.45	$2.50	$2.50	206,402
2019-01-08	$2.46	$2.56	$2.45	$2.50	$2.50	298,436
2019-01-07	$2.47	$2.55	$2.39	$2.43	$2.43	386,253
2019-01-04	$2.37	$2.50	$2.35	$2.45	$2.45	437,000
2019-01-03	$2.39	$2.45	$2.31	$2.34	$2.34	260,494
2019-01-02	$2.25	$2.49	$2.23	$2.39	$2.39	412,099
2018-12-31	$2.20	$2.28	$2.09	$2.25	$2.25	702,763
2018-12-28	$2.18	$2.25	$2.06	$2.10	$2.10	609,794
2018-12-27	$2.16	$2.39	$2.12	$2.18	$2.18	513,258
2018-12-26	$2.18	$2.28	$2.10	$2.17	$2.17	464,788
2018-12-24	$2.19	$2.25	$2.12	$2.19	$2.19	165,893
2018-12-21	$2.43	$2.43	$2.22	$2.23	$2.23	276,886
2018-12-20	$2.25	$2.45	$2.01	$2.39	$2.39	1,958,289
2018-12-19	$2.50	$2.53	$2.25	$2.27	$2.27	936,516
2018-12-18	$2.58	$2.67	$2.43	$2.47	$2.47	584,876
2018-12-17	$2.84	$2.84	$2.56	$2.60	$2.60	468,177
2018-12-14	$2.85	$2.89	$2.71	$2.81	$2.81	441,184
2018-12-13	$2.94	$3.00	$2.85	$2.89	$2.89	384,443
2018-12-12	$2.93	$2.99	$2.87	$2.91	$2.91	248,406
2018-12-11	$2.85	$2.95	$2.80	$2.93	$2.93	268,861
2018-12-10	$2.90	$3.01	$2.80	$2.84	$2.84	466,290
2018-12-07	$2.90	$2.94	$2.81	$2.83	$2.83	496,418
2018-12-06	$2.80	$3.15	$2.77	$2.79	$2.79	789,320
2018-12-04	$2.91	$3.02	$2.83	$2.83	$2.83	261,488
2018-12-03	$3.08	$3.10	$2.82	$2.89	$2.89	310,010
2018-11-30	$2.77	$3.14	$2.77	$3.05	$3.05	468,377
2018-11-29	$2.76	$2.85	$2.72	$2.77	$2.77	197,478
2018-11-28	$2.70	$2.83	$2.65	$2.75	$2.75	301,722
2018-11-27	$2.57	$2.73	$2.49	$2.65	$2.65	266,648
2018-11-26	$2.59	$2.63	$2.52	$2.58	$2.58	184,615
2018-11-23	$2.52	$2.67	$2.52	$2.56	$2.56	145,580
2018-11-21	$2.46	$2.59	$2.46	$2.55	$2.55	114,360
2018-11-20	$2.48	$2.60	$2.41	$2.46	$2.46	314,554
2018-11-19	$2.60	$2.60	$2.48	$2.50	$2.50	299,798
2018-11-16	$2.75	$2.78	$2.60	$2.60	$2.60	217,621
2018-11-15	$2.50	$2.87	$2.46	$2.78	$2.78	528,388
2018-11-14	$2.60	$2.61	$2.43	$2.50	$2.50	227,606
2018-11-13	$2.50	$2.59	$2.46	$2.57	$2.57	294,239
2018-11-12	$2.50	$2.62	$2.33	$2.62	$2.62	920,502
2018-11-09	$2.85	$2.87	$2.72	$2.78	$2.78	312,869
2018-11-08	$2.93	$3.02	$2.85	$2.85	$2.85	206,171
2018-11-07	$2.80	$2.96	$2.77	$2.91	$2.91	277,007
2018-11-06	$2.85	$2.86	$2.71	$2.82	$2.82	194,103
2018-11-05	$2.75	$2.90	$2.75	$2.86	$2.86	361,934
2018-11-02	$2.70	$2.87	$2.66	$2.73	$2.73	502,424
2018-11-01	$2.60	$2.77	$2.56	$2.71	$2.71	295,485
2018-10-31	$2.59	$2.68	$2.50	$2.56	$2.56	452,669
2018-10-30	$2.60	$2.69	$2.55	$2.60	$2.60	282,209
2018-10-29	$2.80	$2.80	$2.53	$2.63	$2.63	391,614
2018-10-26	$2.80	$2.87	$2.71	$2.78	$2.78	403,248
2018-10-25	$2.86	$2.87	$2.79	$2.86	$2.86	259,815
2018-10-24	$2.97	$2.97	$2.75	$2.87	$2.87	433,351
2018-10-23	$2.80	$2.98	$2.66	$2.97	$2.97	472,535
2018-10-22	$2.93	$2.94	$2.79	$2.85	$2.85	297,245
2018-10-19	$3.13	$3.16	$2.92	$2.93	$2.93	563,928
2018-10-18	$3.00	$3.27	$2.91	$3.13	$3.13	457,778
2018-10-17	$2.90	$3.00	$2.81	$2.99	$2.99	263,050
2018-10-16	$2.80	$2.95	$2.75	$2.90	$2.90	320,053
2018-10-15	$2.85	$2.85	$2.69	$2.79	$2.79	513,758
2018-10-12	$2.84	$2.90	$2.81	$2.85	$2.85	325,829
2018-10-11	$2.87	$2.95	$2.81	$2.81	$2.81	482,349
2018-10-10	$3.03	$3.07	$2.86	$2.90	$2.90	629,528
2018-10-09	$3.08	$3.11	$2.97	$3.05	$3.05	384,067
2018-10-08	$3.09	$3.10	$2.90	$3.10	$3.10	653,916
2018-10-05	$3.09	$3.14	$3.05	$3.10	$3.10	413,845
2018-10-04	$3.20	$3.22	$3.03	$3.11	$3.11	639,635
2018-10-03	$3.18	$3.27	$3.11	$3.18	$3.18	688,004
2018-10-02	$3.19	$3.31	$3.05	$3.19	$3.19	652,287
2018-10-01	$3.50	$3.50	$3.08	$3.21	$3.21	1,831,070
2018-09-28	$3.90	$3.95	$3.23	$3.50	$3.50	4,525,868
2018-09-27	$4.00	$4.25	$3.80	$4.03	$4.03	2,275,784
2018-09-26	$3.85	$4.25	$3.75	$4.05	$4.05	3,922,094
2018-09-25	$3.60	$3.85	$3.55	$3.75	$3.75	2,886,783
2018-09-24	$3.00	$3.60	$3.00	$3.50	$3.50	2,099,800
2018-09-21	$3.10	$3.10	$2.90	$3.10	$3.10	1,948,265
2018-09-20	$2.90	$3.05	$2.90	$3.05	$3.05	436,306
2018-09-19	$2.95	$3.05	$2.90	$2.95	$2.95	476,931
2018-09-18	$3.00	$3.10	$2.85	$3.00	$3.00	718,867
2018-09-17	$3.05	$3.10	$3.00	$3.05	$3.05	367,475
2018-09-14	$3.10	$3.13	$3.00	$3.05	$3.05	311,070
2018-09-13	$3.10	$3.15	$3.05	$3.15	$3.15	294,092
2018-09-12	$3.00	$3.05	$2.95	$3.05	$3.05	287,185
2018-09-11	$3.15	$3.18	$2.95	$2.95	$2.95	451,676
2018-09-10	$3.10	$3.25	$3.05	$3.15	$3.15	845,352
2018-09-07	$2.95	$3.21	$2.93	$3.05	$3.05	910,724
2018-09-06	$2.85	$3.00	$2.83	$2.95	$2.95	679,864
2018-09-05	$2.90	$2.90	$2.70	$2.85	$2.85	1,623,863
2018-09-04	$2.90	$3.05	$2.80	$2.85	$2.85	1,220,000
2018-08-31	$2.80	$2.90	$2.72	$2.85	$2.85	681,831
2018-08-30	$2.80	$2.80	$2.70	$2.80	$2.80	970,862
2018-08-29	$2.85	$2.85	$2.70	$2.80	$2.80	1,289,445
2018-08-28	$2.85	$2.85	$2.70	$2.80	$2.80	526,239
2018-08-27	$2.75	$2.83	$2.70	$2.80	$2.80	705,664
2018-08-24	$2.70	$2.85	$2.70	$2.80	$2.80	549,594
2018-08-23	$2.75	$2.80	$2.65	$2.75	$2.75	743,959
2018-08-22	$2.25	$2.75	$2.25	$2.75	$2.75	1,587,438
2018-08-21	$2.35	$2.35	$2.20	$2.25	$2.25	1,624,831
2018-08-20	$2.50	$2.53	$2.26	$2.35	$2.35	1,499,791
2018-08-17	$2.85	$2.90	$2.35	$2.45	$2.45	3,522,092
2018-08-16	$3.40	$3.50	$2.80	$2.83	$2.83	2,627,637
2018-08-15	$3.35	$3.45	$3.30	$3.40	$3.40	254,326
2018-08-14	$3.45	$3.48	$3.35	$3.35	$3.35	298,137
2018-08-13	$3.25	$3.50	$3.25	$3.45	$3.45	366,621
2018-08-10	$3.20	$3.35	$3.10	$3.25	$3.25	537,007
2018-08-09	$3.50	$3.50	$3.25	$3.25	$3.25	587,921
2018-08-08	$3.45	$3.53	$3.40	$3.45	$3.45	653,388
2018-08-07	$3.35	$3.50	$3.35	$3.45	$3.45	742,252
2018-08-06	$3.20	$3.55	$3.15	$3.40	$3.40	1,721,222
2018-08-03	$3.20	$3.20	$3.10	$3.20	$3.20	932,705
2018-08-02	$3.20	$3.30	$3.05	$3.10	$3.10	3,847,698
2018-08-01	$3.30	$3.45	$3.25	$3.30	$3.30	397,896
2018-07-31	$3.55	$3.60	$3.20	$3.20	$3.20	1,121,265
2018-07-30	$3.75	$3.75	$3.50	$3.60	$3.60	348,753
2018-07-27	$3.75	$3.80	$3.60	$3.75	$3.75	342,245
2018-07-26	$3.75	$3.90	$3.65	$3.75	$3.75	337,068
2018-07-25	$3.75	$3.80	$3.70	$3.75	$3.75	125,516
2018-07-24	$3.90	$3.93	$3.75	$3.75	$3.75	145,798
2018-07-23	$3.85	$4.00	$3.80	$3.93	$3.93	232,841
2018-07-20	$3.75	$3.80	$3.70	$3.80	$3.80	192,871
2018-07-19	$3.70	$3.70	$3.60	$3.65	$3.65	271,073
2018-07-18	$3.80	$3.85	$3.70	$3.75	$3.75	352,931
2018-07-17	$3.95	$4.00	$3.80	$3.85	$3.85	337,379
2018-07-16	$4.00	$4.03	$3.94	$3.95	$3.95	145,434
2018-07-13	$3.85	$4.10	$3.85	$4.03	$4.03	292,135
2018-07-12	$3.90	$3.95	$3.80	$3.90	$3.90	492,887
2018-07-11	$4.00	$4.00	$3.85	$3.90	$3.90	584,843
2018-07-10	$4.20	$4.20	$3.85	$3.95	$3.95	1,391,621
2018-07-09	$4.50	$4.50	$4.25	$4.28	$4.28	1,008,095
2018-07-06	$4.60	$4.70	$4.45	$4.50	$4.50	859,840
2018-07-05	$4.60	$4.75	$4.40	$4.65	$4.65	1,182,677
2018-07-03	$5.00	$5.05	$4.40	$4.50	$4.50	2,066,924
2018-07-02	$4.75	$5.10	$4.10	$4.80	$4.80	11,631,142
2018-06-29	$3.20	$3.24	$3.12	$3.20	$3.20	135,313
2018-06-28	$3.15	$3.20	$3.10	$3.20	$3.20	165,708
2018-06-27	$3.30	$3.30	$3.12	$3.20	$3.20	219,313
2018-06-26	$3.20	$3.45	$3.10	$3.25	$3.25	362,593
2018-06-25	$3.45	$3.45	$3.15	$3.25	$3.25	456,353
2018-06-22	$3.60	$3.60	$3.31	$3.45	$3.45	366,698
2018-06-21	$3.30	$3.60	$3.30	$3.58	$3.58	584,656
2018-06-20	$3.80	$3.90	$3.15	$3.35	$3.35	1,606,521
2018-06-19	$3.85	$3.95	$3.70	$3.78	$3.78	379,048
2018-06-18	$3.90	$4.00	$3.75	$3.80	$3.80	283,547
2018-06-15	$4.10	$4.15	$3.80	$3.95	$3.95	656,921
2018-06-14	$4.15	$4.25	$4.10	$4.15	$4.15	209,972
2018-06-13	$4.15	$4.25	$4.05	$4.15	$4.15	282,593
2018-06-12	$4.10	$4.25	$4.05	$4.05	$4.05	278,323
2018-06-11	$4.20	$4.25	$4.02	$4.08	$4.08	239,072
2018-06-08	$4.00	$4.25	$4.00	$4.13	$4.13	252,485
2018-06-07	$4.10	$4.15	$4.00	$4.05	$4.05	203,856
2018-06-06	$4.10	$4.15	$4.00	$4.00	$4.00	266,593
2018-06-05	$3.95	$4.15	$3.90	$4.05	$4.05	323,562
2018-06-04	$4.20	$4.25	$3.97	$4.00	$4.00	581,753
2018-06-01	$4.25	$4.45	$4.10	$4.15	$4.15	468,217
2018-05-31	$4.25	$4.43	$4.25	$4.30	$4.30	279,266
2018-05-30	$4.30	$4.45	$4.25	$4.25	$4.25	312,719
2018-05-29	$4.30	$4.36	$4.20	$4.30	$4.30	291,083
2018-05-25	$4.30	$4.35	$4.25	$4.35	$4.35	265,185
2018-05-24	$4.50	$4.55	$4.30	$4.35	$4.35	385,431
2018-05-23	$4.30	$4.59	$4.30	$4.50	$4.50	289,910
2018-05-22	$4.30	$4.50	$4.30	$4.35	$4.35	366,303
2018-05-21	$4.75	$5.00	$4.30	$4.35	$4.35	1,107,895
2018-05-18	$4.50	$4.70	$4.36	$4.70	$4.70	920,831
2018-05-17	$4.10	$4.35	$4.05	$4.35	$4.35	639,403
2018-05-16	$4.05	$4.40	$4.05	$4.08	$4.08	1,222,427
2018-05-15	$3.90	$4.25	$3.88	$4.05	$4.05	1,673,576
2018-05-14	$3.90	$3.90	$3.75	$3.80	$3.80	432,791
2018-05-11	$3.80	$3.95	$3.55	$3.80	$3.80	735,616
2018-05-10	$3.90	$3.95	$3.75	$3.83	$3.83	241,895
2018-05-09	$3.85	$3.95	$3.75	$3.90	$3.90	401,045
2018-05-08	$3.85	$3.90	$3.65	$3.85	$3.85	508,971
2018-05-07	$3.75	$3.90	$3.70	$3.73	$3.73	304,452
2018-05-04	$3.70	$3.80	$3.63	$3.75	$3.75	206,869
2018-05-03	$3.90	$3.90	$3.65	$3.75	$3.75	189,906
2018-05-02	$3.55	$3.95	$3.51	$3.90	$3.90	518,165
2018-05-01	$3.60	$3.65	$3.50	$3.60	$3.60	227,262
2018-04-30	$3.50	$3.65	$3.50	$3.60	$3.60	335,451
2018-04-27	$3.55	$3.60	$3.45	$3.50	$3.50	258,391
2018-04-26	$3.65	$3.65	$3.45	$3.50	$3.50	332,191
2018-04-25	$3.50	$3.65	$3.45	$3.65	$3.65	337,000
2018-04-24	$3.80	$3.85	$3.50	$3.55	$3.55	498,667
2018-04-23	$4.05	$4.08	$3.75	$3.75	$3.75	306,377
2018-04-20	$3.85	$4.10	$3.80	$3.90	$3.90	420,182
2018-04-19	$3.80	$3.90	$3.70	$3.90	$3.90	279,187
2018-04-18	$3.80	$3.95	$3.70	$3.80	$3.80	677,587
2018-04-17	$3.60	$3.80	$3.60	$3.75	$3.75	315,174
2018-04-16	$3.70	$3.73	$3.50	$3.65	$3.65	256,035
2018-04-13	$3.85	$3.85	$3.60	$3.70	$3.70	298,535
2018-04-12	$3.90	$3.98	$3.80	$3.88	$3.88	419,440
2018-04-11	$3.55	$3.95	$3.53	$3.90	$3.90	569,284
2018-04-10	$3.50	$3.69	$3.45	$3.58	$3.58	642,088
2018-04-09	$3.40	$3.55	$3.26	$3.48	$3.48	503,847
2018-04-06	$3.45	$3.49	$3.35	$3.45	$3.45	260,572
2018-04-05	$3.40	$3.55	$3.25	$3.43	$3.43	532,619
2018-04-04	$3.40	$3.45	$3.25	$3.40	$3.40	323,268
2018-04-03	$3.40	$3.45	$3.35	$3.40	$3.40	220,283
2018-04-02	$3.50	$3.50	$3.33	$3.40	$3.40	340,554
2018-03-29	$3.35	$3.50	$3.20	$3.50	$3.50	415,476
2018-03-28	$3.45	$3.45	$3.20	$3.35	$3.35	524,895
2018-03-27	$3.45	$3.45	$3.31	$3.40	$3.40	308,569
2018-03-26	$3.50	$3.50	$3.30	$3.38	$3.38	322,427
2018-03-23	$3.50	$3.55	$3.45	$3.50	$3.50	289,511
2018-03-22	$3.45	$3.60	$3.45	$3.50	$3.50	398,242
2018-03-21	$3.40	$3.55	$3.40	$3.50	$3.50	378,073
2018-03-20	$3.65	$3.65	$3.28	$3.43	$3.43	690,639
2018-03-19	$3.80	$3.80	$3.50	$3.60	$3.60	758,030
2018-03-16	$3.90	$3.95	$3.55	$3.85	$3.85	878,185
2018-03-15	$3.70	$4.10	$3.60	$3.75	$3.75	816,966
2018-03-14	$3.70	$3.75	$3.50	$3.70	$3.70	751,396
2018-03-13	$4.05	$4.15	$3.73	$3.80	$3.80	708,446
2018-03-12	$4.35	$4.35	$3.65	$4.00	$4.00	1,247,433
2018-03-09	$3.95	$4.30	$3.90	$4.25	$4.25	1,597,194
2018-03-08	$3.90	$4.10	$3.70	$3.90	$3.90	1,112,985
2018-03-07	$3.65	$3.94	$3.55	$3.80	$3.80	1,007,393
2018-03-06	$3.40	$3.75	$3.30	$3.63	$3.63	1,151,306
2018-03-05	$3.25	$3.40	$3.15	$3.40	$3.40	663,337
2018-03-02	$3.35	$3.37	$3.17	$3.23	$3.23	579,366
2018-03-01	$3.10	$3.45	$3.00	$3.40	$3.40	1,497,938
2018-02-28	$3.05	$3.19	$3.00	$3.00	$3.00	675,647
2018-02-27	$3.10	$3.35	$3.10	$3.10	$3.10	885,128
2018-02-26	$3.40	$3.45	$3.05	$3.15	$3.15	955,972
2018-02-23	$2.85	$3.60	$2.65	$3.35	$3.35	5,215,027
2018-02-22	$2.85	$2.85	$2.35	$2.55	$2.55	1,971,656
2018-02-21	$3.10	$3.13	$2.80	$2.83	$2.83	669,826
2018-02-20	$3.20	$3.20	$3.10	$3.13	$3.13	400,611
2018-02-16	$2.95	$3.20	$2.95	$3.20	$3.20	1,408,969
2018-02-15	$3.40	$3.45	$2.81	$2.93	$2.93	1,797,261
2018-02-14	$3.55	$3.60	$3.35	$3.45	$3.45	800,557
2018-02-13	$3.60	$3.65	$3.50	$3.60	$3.60	349,660
2018-02-12	$3.75	$3.90	$3.50	$3.63	$3.63	580,041
2018-02-09	$3.70	$3.75	$3.30	$3.55	$3.55	649,430
2018-02-08	$3.50	$3.75	$3.48	$3.70	$3.70	689,378
2018-02-07	$3.60	$3.64	$3.46	$3.50	$3.50	439,063
2018-02-06	$3.60	$3.60	$3.40	$3.60	$3.60	636,850
2018-02-05	$3.80	$3.89	$3.50	$3.60	$3.60	595,794
2018-02-02	$3.60	$3.80	$3.55	$3.80	$3.80	560,701
2018-02-01	$3.60	$3.70	$3.55	$3.60	$3.60	480,887
2018-01-31	$3.65	$3.80	$3.60	$3.65	$3.65	495,809
2018-01-30	$3.75	$3.80	$3.59	$3.65	$3.65	584,830
2018-01-29	$3.90	$3.93	$3.75	$3.80	$3.80	670,390
2018-01-26	$4.05	$4.08	$3.85	$3.90	$3.90	700,527
2018-01-25	$4.00	$4.10	$3.95	$4.05	$4.05	513,069
2018-01-24	$4.15	$4.25	$3.91	$4.05	$4.05	761,568
2018-01-23	$4.15	$4.25	$4.10	$4.15	$4.15	346,825
2018-01-22	$4.35	$4.35	$4.15	$4.15	$4.15	381,212
2018-01-19	$4.20	$4.45	$4.15	$4.35	$4.35	452,736
2018-01-18	$4.10	$4.30	$4.10	$4.20	$4.20	399,204
2018-01-17	$4.20	$4.25	$4.10	$4.10	$4.10	533,263
2018-01-16	$4.45	$4.50	$4.05	$4.15	$4.15	904,886
2018-01-12	$4.50	$4.52	$4.40	$4.43	$4.43	364,896
2018-01-11	$4.40	$4.50	$4.35	$4.45	$4.45	392,621
2018-01-10	$4.50	$4.55	$4.30	$4.40	$4.40	369,248
2018-01-09	$4.70	$4.70	$4.40	$4.50	$4.50	971,027
2018-01-08	$4.80	$4.85	$4.55	$4.70	$4.70	295,891
2018-01-05	$4.90	$4.95	$4.75	$4.75	$4.75	556,498
2018-01-04	$5.00	$5.08	$4.70	$4.85	$4.85	1,232,918
2018-01-03	$4.65	$4.84	$4.55	$4.75	$4.75	520,362
2018-01-02	$4.40	$4.68	$4.30	$4.55	$4.55	634,889
2017-12-29	$4.40	$4.45	$4.25	$4.40	$4.40	571,089
2017-12-28	$4.25	$4.40	$4.23	$4.30	$4.30	501,167
2017-12-27	$4.40	$4.45	$4.25	$4.25	$4.25	391,349
2017-12-26	$4.40	$4.50	$4.33	$4.45	$4.45	592,841
2017-12-22	$4.30	$4.45	$4.25	$4.45	$4.45	709,375
2017-12-21	$4.50	$4.60	$4.06	$4.30	$4.30	786,248
2017-12-20	$4.40	$4.60	$4.30	$4.55	$4.55	624,042
2017-12-19	$4.40	$4.42	$4.25	$4.30	$4.30	388,521
2017-12-18	$4.40	$4.45	$4.30	$4.45	$4.45	486,344
2017-12-15	$4.35	$4.55	$4.30	$4.40	$4.40	447,599
2017-12-14	$4.45	$4.70	$4.30	$4.40	$4.40	507,780
2017-12-13	$4.25	$4.45	$4.15	$4.40	$4.40	487,515
2017-12-12	$4.40	$4.55	$4.15	$4.25	$4.25	468,981
2017-12-11	$4.55	$4.55	$4.25	$4.40	$4.40	664,221
2017-12-08	$4.70	$4.75	$4.40	$4.60	$4.60	845,440
2017-12-07	$4.80	$4.95	$4.60	$4.65	$4.65	647,357
2017-12-06	$4.80	$4.90	$4.55	$4.70	$4.70	1,148,602
2017-12-05	$4.00	$5.05	$3.95	$4.75	$4.75	2,331,805
2017-12-04	$4.10	$4.10	$3.90	$4.00	$4.00	689,037
2017-12-01	$3.85	$4.15	$3.80	$4.05	$4.05	1,091,233
2017-11-30	$3.95	$3.95	$3.66	$3.80	$3.80	1,447,826
2017-11-29	$3.85	$3.90	$3.40	$3.50	$3.50	1,606,992
2017-11-28	$4.00	$4.00	$3.65	$3.80	$3.80	1,152,891
2017-11-27	$4.15	$4.19	$3.80	$4.00	$4.00	774,571
2017-11-24	$4.00	$4.20	$4.00	$4.20	$4.20	413,048
2017-11-22	$4.10	$4.10	$3.80	$4.05	$4.05	1,147,924
2017-11-21	$4.20	$4.30	$4.05	$4.05	$4.05	526,516
2017-11-20	$4.20	$4.25	$4.05	$4.20	$4.20	645,379
2017-11-17	$4.15	$4.20	$4.03	$4.20	$4.20	752,152
2017-11-16	$4.30	$4.45	$4.15	$4.15	$4.15	996,885
2017-11-15	$4.65	$4.75	$4.25	$4.30	$4.30	1,079,413
2017-11-14	$4.55	$4.75	$4.50	$4.65	$4.65	643,704
2017-11-13	$4.90	$4.90	$4.55	$4.55	$4.55	569,774
2017-11-10	$4.85	$4.95	$4.60	$4.75	$4.75	651,365
2017-11-09	$4.75	$4.89	$4.55	$4.70	$4.70	472,312
2017-11-08	$4.95	$5.00	$4.75	$4.80	$4.80	464,364
2017-11-07	$5.10	$5.15	$4.75	$4.90	$4.90	987,974
2017-11-06	$5.20	$5.25	$5.10	$5.15	$5.15	402,131
2017-11-03	$5.10	$5.25	$5.10	$5.20	$5.20	330,056
2017-11-02	$5.00	$5.25	$5.00	$5.20	$5.20	259,986
2017-11-01	$5.25	$5.25	$5.00	$5.05	$5.05	452,598
2017-10-31	$5.25	$5.25	$5.10	$5.20	$5.20	306,619
2017-10-30	$5.40	$5.44	$5.10	$5.20	$5.20	533,780
2017-10-27	$5.45	$5.45	$5.25	$5.40	$5.40	434,977
2017-10-26	$5.50	$5.55	$5.40	$5.40	$5.40	582,010
2017-10-25	$5.45	$5.70	$5.35	$5.45	$5.45	701,780
2017-10-24	$5.70	$5.79	$5.30	$5.40	$5.40	754,224
2017-10-23	$5.60	$5.85	$5.45	$5.65	$5.65	1,002,981
2017-10-20	$5.30	$5.75	$5.20	$5.35	$5.35	1,188,615
2017-10-19	$5.00	$5.33	$4.90	$5.25	$5.25	658,041
2017-10-18	$5.15	$5.15	$4.95	$5.05	$5.05	559,388
2017-10-17	$4.75	$5.05	$4.60	$4.95	$4.95	723,125
2017-10-16	$4.80	$4.95	$4.65	$4.75	$4.75	296,456
2017-10-13	$5.15	$5.15	$4.41	$4.80	$4.80	1,676,648
2017-10-12	$5.25	$5.25	$5.10	$5.10	$5.10	261,217
2017-10-11	$5.15	$5.29	$5.10	$5.20	$5.20	554,474
2017-10-10	$5.20	$5.30	$5.05	$5.13	$5.13	672,967
2017-10-09	$5.25	$5.35	$5.10	$5.25	$5.25	582,705
2017-10-06	$5.40	$5.40	$5.25	$5.28	$5.28	245,063
2017-10-05	$5.25	$5.55	$5.25	$5.38	$5.38	853,654
2017-10-04	$5.25	$5.30	$5.20	$5.20	$5.20	487,675
2017-10-03	$5.25	$5.29	$5.15	$5.18	$5.18	788,752
2017-10-02	$5.20	$5.35	$5.20	$5.25	$5.25	479,825
2017-09-29	$5.25	$5.35	$5.15	$5.23	$5.23	599,472
2017-09-28	$5.25	$5.30	$5.20	$5.30	$5.30	244,816
2017-09-27	$5.25	$5.40	$5.15	$5.28	$5.28	649,513
2017-09-26	$5.25	$5.35	$5.20	$5.25	$5.25	340,459
2017-09-25	$5.25	$5.30	$5.10	$5.30	$5.30	797,541
2017-09-22	$5.20	$5.35	$5.10	$5.25	$5.25	649,600
2017-09-21	$5.25	$5.35	$5.10	$5.20	$5.20	420,200
2017-09-20	$5.05	$5.25	$5.05	$5.20	$5.20	308,981
2017-09-19	$5.10	$5.30	$5.10	$5.10	$5.10	359,594
2017-09-18	$5.20	$5.23	$5.05	$5.15	$5.15	387,215
2017-09-15	$5.20	$5.30	$5.04	$5.15	$5.15	422,123
2017-09-14	$5.35	$5.36	$5.10	$5.20	$5.20	736,077
2017-09-13	$5.55	$5.55	$5.25	$5.30	$5.30	836,533
2017-09-12	$5.50	$5.55	$5.30	$5.40	$5.40	477,597
2017-09-11	$5.40	$5.65	$5.16	$5.50	$5.50	667,848
2017-09-08	$5.45	$5.55	$5.35	$5.45	$5.45	297,312
2017-09-07	$5.50	$5.55	$5.25	$5.40	$5.40	348,031
2017-09-06	$5.70	$5.70	$5.40	$5.50	$5.50	368,090
2017-09-05	$5.45	$5.75	$5.40	$5.65	$5.65	602,142
2017-09-01	$5.55	$5.63	$5.40	$5.50	$5.50	449,174
2017-08-31	$5.45	$5.70	$5.38	$5.45	$5.45	648,757
2017-08-30	$5.15	$5.45	$5.05	$5.40	$5.40	599,447
2017-08-29	$5.20	$5.25	$5.15	$5.15	$5.15	440,478
2017-08-28	$5.35	$5.35	$5.05	$5.20	$5.20	891,907
2017-08-25	$5.40	$5.45	$5.20	$5.35	$5.35	279,247
2017-08-24	$5.30	$5.50	$5.26	$5.35	$5.35	530,630
2017-08-23	$5.30	$5.58	$5.00	$5.25	$5.25	657,715
2017-08-22	$4.90	$5.40	$4.87	$5.30	$5.30	1,217,254
2017-08-21	$4.80	$4.95	$4.65	$4.85	$4.85	627,167
2017-08-18	$4.55	$4.90	$4.48	$4.60	$4.60	508,434
2017-08-17	$4.55	$4.70	$4.51	$4.55	$4.55	163,001
2017-08-16	$4.65	$4.65	$4.43	$4.60	$4.60	458,112
2017-08-15	$4.80	$4.80	$4.46	$4.70	$4.70	364,677
2017-08-14	$4.85	$4.91	$4.80	$4.85	$4.85	213,903
2017-08-11	$4.45	$5.00	$4.35	$4.80	$4.80	843,779
2017-08-10	$4.45	$4.50	$4.35	$4.50	$4.50	245,779
2017-08-09	$4.60	$4.60	$4.30	$4.55	$4.55	431,552
2017-08-08	$4.60	$4.65	$4.50	$4.60	$4.60	207,353
2017-08-07	$4.60	$4.80	$4.55	$4.60	$4.60	387,255
2017-08-04	$4.40	$4.70	$4.35	$4.60	$4.60	280,151
2017-08-03	$4.40	$4.40	$4.20	$4.35	$4.35	297,317
2017-08-02	$4.45	$4.45	$4.20	$4.35	$4.35	406,915
2017-08-01	$4.60	$4.69	$4.35	$4.45	$4.45	568,595
2017-07-31	$4.75	$4.75	$4.55	$4.60	$4.60	302,576
2017-07-28	$4.35	$4.75	$4.31	$4.70	$4.70	444,993
2017-07-27	$4.60	$4.65	$4.30	$4.35	$4.35	836,836
2017-07-26	$4.80	$4.80	$4.50	$4.60	$4.60	490,661
2017-07-25	$4.70	$4.80	$4.68	$4.75	$4.75	303,020
2017-07-24	$4.95	$5.00	$4.63	$4.75	$4.75	573,352
2017-07-21	$4.70	$4.95	$4.70	$4.80	$4.80	525,016
2017-07-20	$5.10	$5.15	$4.60	$4.65	$4.65	1,659,760
2017-07-19	$5.10	$5.20	$4.95	$5.10	$5.10	718,389
2017-07-18	$5.20	$5.25	$5.10	$5.10	$5.10	299,768
2017-07-17	$5.30	$5.35	$5.10	$5.25	$5.25	674,854
2017-07-14	$5.30	$5.40	$5.20	$5.30	$5.30	577,992
2017-07-13	$5.50	$5.50	$5.30	$5.35	$5.35	355,420
2017-07-12	$5.40	$5.60	$5.30	$5.45	$5.45	415,000
2017-07-11	$5.55	$5.60	$5.20	$5.40	$5.40	523,400
2017-07-10	$5.55	$5.60	$5.30	$5.60	$5.60	374,107
2017-07-07	$5.70	$5.70	$5.30	$5.50	$5.50	460,574
2017-07-06	$5.70	$5.70	$5.45	$5.55	$5.55	598,123
2017-07-05	$5.25	$5.60	$5.20	$5.55	$5.55	1,097,256
2017-07-03	$5.20	$5.40	$5.15	$5.30	$5.30	364,997
2017-06-30	$5.20	$5.20	$5.05	$5.20	$5.20	504,544
2017-06-29	$5.20	$5.20	$4.95	$5.05	$5.05	521,679
2017-06-28	$5.00	$5.20	$4.90	$5.20	$5.20	532,876
2017-06-27	$5.35	$5.35	$4.94	$5.00	$5.00	1,228,908
2017-06-26	$5.45	$5.45	$5.15	$5.20	$5.20	1,002,231
2017-06-23	$5.40	$5.45	$5.15	$5.40	$5.40	2,113,761
2017-06-22	$4.95	$5.34	$4.95	$5.30	$5.30	1,950,648
2017-06-21	$4.80	$5.10	$4.60	$4.95	$4.95	1,325,699
2017-06-20	$5.00	$5.10	$4.71	$4.83	$4.83	1,833,786
2017-06-19	$5.20	$5.20	$4.50	$5.10	$5.10	5,799,806
2017-06-16	$6.15	$6.45	$5.15	$5.20	$5.20	18,750,225
2017-06-15	$3.90	$5.90	$3.60	$5.75	$5.75	12,005,700
2017-06-14	$4.25	$4.29	$3.50	$3.75	$3.75	2,085,693
2017-06-13	$4.40	$4.43	$4.10	$4.20	$4.20	1,477,385
2017-06-12	$4.40	$4.45	$4.30	$4.33	$4.33	758,726
2017-06-09	$4.15	$4.50	$4.15	$4.30	$4.30	1,528,045
2017-06-08	$4.25	$4.25	$3.95	$4.10	$4.10	1,221,293
2017-06-07	$4.40	$4.40	$4.20	$4.25	$4.25	435,842
2017-06-06	$4.55	$4.55	$4.05	$4.35	$4.35	948,846
2017-06-05	$4.70	$4.75	$4.45	$4.55	$4.55	1,490,665
2017-06-02	$4.15	$4.55	$4.15	$4.55	$4.55	1,647,647
2017-06-01	$3.90	$4.20	$3.89	$4.10	$4.10	1,046,307
2017-05-31	$3.65	$3.90	$3.65	$3.85	$3.85	1,114,015
2017-05-30	$3.75	$3.90	$3.60	$3.65	$3.65	684,297
2017-05-26	$3.85	$3.90	$3.65	$3.70	$3.70	413,866
2017-05-25	$4.00	$4.00	$3.80	$3.80	$3.80	339,826
2017-05-24	$4.10	$4.10	$3.90	$4.00	$4.00	374,074
2017-05-23	$4.00	$4.10	$3.80	$4.05	$4.05	589,926
2017-05-22	$3.95	$4.21	$3.90	$3.95	$3.95	854,962
2017-05-19	$3.75	$3.95	$3.75	$3.90	$3.90	600,282
2017-05-18	$3.65	$3.75	$3.55	$3.75	$3.75	214,697
2017-05-17	$3.60	$3.79	$3.42	$3.65	$3.65	521,568
2017-05-16	$3.75	$3.80	$3.50	$3.60	$3.60	1,062,935
2017-05-15	$3.70	$3.78	$3.60	$3.70	$3.70	878,796
2017-05-12	$3.80	$3.85	$3.60	$3.75	$3.75	399,703
2017-05-11	$3.80	$3.80	$3.70	$3.80	$3.80	161,609
2017-05-10	$3.90	$3.95	$3.70	$3.80	$3.80	557,454
2017-05-09	$3.80	$3.95	$3.70	$3.95	$3.95	576,938
2017-05-08	$3.45	$3.75	$3.45	$3.75	$3.75	488,552
2017-05-05	$3.60	$3.60	$3.40	$3.50	$3.50	481,479
2017-05-04	$3.55	$3.60	$3.55	$3.60	$3.60	147,982
2017-05-03	$3.65	$3.70	$3.50	$3.55	$3.55	427,872
2017-05-02	$3.80	$3.83	$3.60	$3.60	$3.60	522,005
2017-05-01	$3.75	$3.85	$3.70	$3.80	$3.80	228,464
2017-04-28	$3.85	$3.85	$3.38	$3.70	$3.70	1,618,775
2017-04-27	$4.00	$4.00	$3.85	$3.90	$3.90	431,319
2017-04-26	$4.00	$4.00	$3.90	$3.90	$3.90	519,963
2017-04-25	$4.00	$4.05	$3.95	$4.00	$4.00	462,761
2017-04-24	$3.95	$4.05	$3.85	$4.00	$4.00	1,418,121
2017-04-21	$3.70	$3.90	$3.52	$3.85	$3.85	4,491,000
2017-04-20	$4.50	$4.55	$4.35	$4.40	$4.40	413,877
2017-04-19	$4.45	$4.50	$4.40	$4.50	$4.50	115,505
2017-04-18	$4.50	$4.53	$4.45	$4.45	$4.45	168,077
2017-04-17	$4.60	$4.64	$4.50	$4.55	$4.55	196,592
2017-04-13	$4.50	$4.60	$4.40	$4.55	$4.55	235,835
2017-04-12	$4.50	$4.55	$4.45	$4.50	$4.50	228,483
2017-04-11	$4.60	$4.60	$4.50	$4.50	$4.50	160,760
2017-04-10	$4.65	$4.70	$4.55	$4.60	$4.60	189,201
2017-04-07	$4.65	$4.65	$4.50	$4.65	$4.65	240,348
2017-04-06	$4.60	$4.64	$4.50	$4.60	$4.60	180,381
2017-04-05	$4.50	$4.65	$4.45	$4.60	$4.60	443,401
2017-04-04	$4.40	$4.65	$4.40	$4.50	$4.50	531,089
2017-04-03	$4.30	$4.60	$4.30	$4.40	$4.40	605,481
2017-03-31	$4.30	$4.35	$4.20	$4.25	$4.25	205,622
2017-03-30	$4.25	$4.30	$4.20	$4.25	$4.25	139,300
2017-03-29	$4.25	$4.30	$4.20	$4.25	$4.25	103,900
2017-03-28	$4.20	$4.35	$4.15	$4.25	$4.25	245,300
2017-03-27	$4.25	$4.30	$4.15	$4.25	$4.25	145,700
2017-03-24	$4.30	$4.34	$4.20	$4.30	$4.30	179,428
2017-03-23	$4.50	$4.50	$4.15	$4.20	$4.20	330,350
2017-03-22	$4.40	$4.50	$4.05	$4.45	$4.45	688,248
2017-03-21	$4.55	$4.55	$4.25	$4.30	$4.30	214,453
2017-03-20	$4.65	$4.65	$4.25	$4.40	$4.40	353,121
2017-03-17	$4.45	$4.65	$4.40	$4.55	$4.55	219,824
2017-03-16	$4.65	$4.65	$4.40	$4.45	$4.45	323,831
2017-03-15	$4.45	$4.55	$4.25	$4.55	$4.55	309,487
2017-03-14	$4.80	$4.80	$4.39	$4.45	$4.45	615,291
2017-03-13	$4.40	$4.60	$4.30	$4.60	$4.60	281,509
2017-03-10	$4.50	$4.55	$4.25	$4.35	$4.35	554,354
2017-03-09	$4.45	$4.55	$4.38	$4.45	$4.45	789,484
2017-03-08	$4.10	$4.45	$4.05	$4.30	$4.30	1,876,647
2017-03-07	$3.85	$4.10	$3.75	$4.00	$4.00	871,614
2017-03-06	$3.55	$3.90	$3.55	$3.75	$3.75	448,093
2017-03-03	$3.50	$3.60	$3.45	$3.58	$3.58	250,561
2017-03-02	$3.60	$3.60	$3.50	$3.50	$3.50	166,251
2017-03-01	$3.50	$3.60	$3.40	$3.50	$3.50	190,319
2017-02-28	$3.30	$3.50	$3.30	$3.45	$3.45	316,686
2017-02-27	$3.25	$3.35	$3.20	$3.30	$3.30	242,239
2017-02-24	$3.30	$3.35	$3.25	$3.25	$3.25	150,222
2017-02-23	$3.40	$3.50	$3.25	$3.35	$3.35	205,173
2017-02-22	$3.45	$3.45	$3.30	$3.40	$3.40	100,162
2017-02-21	$3.50	$3.55	$3.40	$3.50	$3.50	175,023
2017-02-17	$3.50	$3.50	$3.40	$3.50	$3.50	208,051
2017-02-16	$3.60	$3.60	$3.30	$3.50	$3.50	384,607
2017-02-15	$3.60	$3.70	$3.40	$3.55	$3.55	220,245
2017-02-14	$3.35	$3.65	$3.30	$3.55	$3.55	627,401
2017-02-13	$3.25	$3.35	$3.20	$3.35	$3.35	242,290
2017-02-10	$3.30	$3.30	$3.20	$3.25	$3.25	296,982
2017-02-09	$3.20	$3.25	$3.15	$3.20	$3.20	249,101
2017-02-08	$3.15	$3.25	$3.10	$3.20	$3.20	182,509
2017-02-07	$3.10	$3.20	$3.10	$3.15	$3.15	116,289
2017-02-06	$3.15	$3.28	$3.06	$3.10	$3.10	451,682
2017-02-03	$3.10	$3.15	$3.05	$3.10	$3.10	224,074
2017-02-02	$3.05	$3.10	$3.00	$3.10	$3.10	184,500
2017-02-01	$3.10	$3.10	$3.00	$3.05	$3.05	112,000
2017-01-31	$3.10	$3.10	$3.00	$3.10	$3.10	297,954
2017-01-30	$3.15	$3.15	$3.05	$3.10	$3.10	217,199
2017-01-27	$3.20	$3.20	$3.10	$3.15	$3.15	77,052
2017-01-26	$3.20	$3.25	$3.15	$3.20	$3.20	150,105
2017-01-25	$3.05	$3.20	$3.00	$3.18	$3.18	165,787
2017-01-24	$3.15	$3.20	$3.00	$3.05	$3.05	190,903
2017-01-23	$3.10	$3.12	$3.00	$3.10	$3.10	120,297
2017-01-20	$3.10	$3.15	$2.95	$3.15	$3.15	287,441
2017-01-19	$3.25	$3.39	$2.80	$3.05	$3.05	984,056
2017-01-18	$3.05	$3.10	$2.95	$3.00	$3.00	197,213
2017-01-17	$3.20	$3.20	$2.96	$3.08	$3.08	232,788
2017-01-13	$3.25	$3.26	$2.93	$3.20	$3.20	675,297
2017-01-12	$3.40	$3.45	$3.20	$3.25	$3.25	350,262
2017-01-11	$3.45	$3.55	$3.35	$3.40	$3.40	454,137
2017-01-10	$3.30	$3.45	$3.25	$3.45	$3.45	402,001
2017-01-09	$3.30	$3.33	$3.15	$3.30	$3.30	321,850
2017-01-06	$3.20	$3.33	$3.16	$3.30	$3.30	379,310
2017-01-05	$3.25	$3.25	$3.20	$3.25	$3.25	9,644
2017-01-04	$3.25	$3.25	$3.20	$3.20	$3.20	28,559
2017-01-03	$3.15	$3.25	$3.03	$3.25	$3.25	390,752
2016-12-30	$3.15	$3.15	$3.06	$3.15	$3.15	144,433
2016-12-29	$3.15	$3.21	$3.10	$3.15	$3.15	174,877
2016-12-28	$3.05	$3.20	$2.85	$3.10	$3.10	303,953
2016-12-27	$2.90	$3.15	$2.90	$3.10	$3.10	357,213
2016-12-23	$2.65	$2.95	$2.65	$2.85	$2.85	89,997
2016-12-22	$2.70	$2.85	$2.60	$2.70	$2.70	208,145
2016-12-21	$2.80	$2.95	$2.55	$2.65	$2.65	580,163
2016-12-20	$3.00	$3.00	$2.75	$2.80	$2.80	188,677
2016-12-19	$3.00	$3.15	$2.85	$2.85	$2.85	248,328
2016-12-16	$3.20	$3.30	$3.00	$3.05	$3.05	295,836
2016-12-15	$3.00	$3.15	$2.90	$3.15	$3.15	353,662
2016-12-14	$3.30	$3.35	$3.05	$3.05	$3.05	501,595
2016-12-13	$2.95	$3.35	$2.95	$3.20	$3.20	991,843
2016-12-12	$2.85	$2.95	$2.85	$2.95	$2.95	106,124
2016-12-09	$2.75	$2.90	$2.70	$2.85	$2.85	273,400
2016-12-08	$2.80	$2.90	$2.75	$2.75	$2.75	159,183
2016-12-07	$2.90	$2.93	$2.85	$2.85	$2.85	68,674
2016-12-06	$2.90	$3.00	$2.80	$2.95	$2.95	107,412
2016-12-05	$2.75	$2.90	$2.75	$2.90	$2.90	119,921
2016-12-02	$2.85	$2.95	$2.80	$2.80	$2.80	63,304
2016-12-01	$2.80	$2.95	$2.80	$2.85	$2.85	99,182
2016-11-30	$2.85	$2.95	$2.80	$2.80	$2.80	76,066
2016-11-29	$2.85	$2.95	$2.85	$2.85	$2.85	105,320
2016-11-28	$2.90	$3.00	$2.85	$2.85	$2.85	83,181
2016-11-25	$3.00	$3.00	$2.90	$2.95	$2.95	48,922
2016-11-23	$2.95	$3.00	$2.90	$2.90	$2.90	107,346
2016-11-22	$3.00	$3.00	$2.90	$2.95	$2.95	131,289
2016-11-21	$2.90	$3.05	$2.90	$2.95	$2.95	130,925
2016-11-18	$2.80	$2.95	$2.75	$2.88	$2.88	106,916
2016-11-17	$2.80	$2.80	$2.75	$2.75	$2.75	97,341
2016-11-16	$2.75	$2.87	$2.75	$2.75	$2.75	106,940
2016-11-15	$2.80	$2.91	$2.70	$2.80	$2.80	363,816
2016-11-14	$2.80	$2.95	$2.80	$2.90	$2.90	155,271
2016-11-11	$2.75	$2.85	$2.71	$2.80	$2.80	76,002
2016-11-10	$2.90	$2.90	$2.70	$2.75	$2.75	133,947
2016-11-09	$2.70	$2.90	$2.65	$2.80	$2.80	191,015
2016-11-08	$2.55	$2.75	$2.55	$2.75	$2.75	76,921
2016-11-07	$2.60	$2.80	$2.55	$2.55	$2.55	163,561
2016-11-04	$2.50	$2.70	$2.50	$2.55	$2.55	78,732
2016-11-03	$2.55	$2.60	$2.50	$2.50	$2.50	105,914
2016-11-02	$2.50	$2.60	$2.50	$2.50	$2.50	83,464
2016-11-01	$2.55	$2.65	$2.50	$2.53	$2.53	67,335
2016-10-31	$2.65	$2.70	$2.55	$2.58	$2.58	130,357
2016-10-28	$2.45	$2.79	$2.45	$2.70	$2.70	340,485
2016-10-27	$2.70	$2.70	$2.40	$2.50	$2.50	330,622
2016-10-26	$2.80	$2.80	$2.65	$2.70	$2.70	620,658
2016-10-25	$2.85	$2.85	$2.65	$2.80	$2.80	137,183
2016-10-24	$2.85	$2.90	$2.60	$2.70	$2.70	256,363
2016-10-21	$2.82	$2.82	$2.76	$2.80	$2.80	114,047
2016-10-20	$2.80	$2.84	$2.72	$2.82	$2.82	114,407
2016-10-19	$2.77	$2.79	$2.72	$2.77	$2.77	117,135
2016-10-18	$2.80	$2.98	$2.73	$2.75	$2.75	124,543
2016-10-17	$2.80	$2.80	$2.68	$2.74	$2.74	204,125
2016-10-14	$2.83	$2.88	$2.75	$2.77	$2.77	236,728
2016-10-13	$2.88	$2.90	$2.76	$2.86	$2.86	265,769
2016-10-12	$3.00	$3.05	$2.86	$2.90	$2.90	321,657
2016-10-11	$3.15	$3.22	$2.96	$3.02	$3.02	393,251
2016-10-10	$3.12	$3.18	$3.06	$3.15	$3.15	310,169
2016-10-07	$3.13	$3.18	$3.07	$3.11	$3.11	333,003
2016-10-06	$3.25	$3.32	$3.06	$3.12	$3.12	399,727
2016-10-05	$3.38	$3.39	$3.21	$3.26	$3.26	341,180
2016-10-04	$3.36	$3.39	$3.30	$3.32	$3.32	239,037
2016-10-03	$3.40	$3.45	$3.27	$3.35	$3.35	263,939
2016-09-30	$3.30	$3.44	$3.19	$3.43	$3.43	309,105
2016-09-29	$3.39	$3.39	$3.20	$3.26	$3.26	315,737
2016-09-28	$3.35	$3.40	$3.23	$3.34	$3.34	439,439
2016-09-27	$3.49	$3.64	$3.30	$3.37	$3.37	990,464
2016-09-26	$3.42	$3.47	$3.35	$3.45	$3.45	427,511
2016-09-23	$3.40	$3.48	$3.16	$3.39	$3.39	572,914
2016-09-22	$3.33	$3.45	$3.29	$3.39	$3.39	393,523
2016-09-21	$3.30	$3.55	$3.26	$3.31	$3.31	1,595,495
2016-09-20	$3.16	$3.26	$3.06	$3.22	$3.22	593,310
2016-09-19	$3.09	$3.23	$3.04	$3.12	$3.12	767,268
2016-09-16	$3.00	$3.10	$2.96	$3.10	$3.10	672,639
2016-09-15	$2.97	$3.03	$2.90	$2.96	$2.96	296,202
2016-09-14	$2.91	$2.97	$2.86	$2.94	$2.94	267,546
2016-09-13	$3.05	$3.09	$2.81	$2.91	$2.91	1,015,448
2016-09-12	$3.00	$3.09	$2.95	$3.08	$3.08	488,984
2016-09-09	$3.10	$3.10	$2.85	$2.96	$2.96	569,755
2016-09-08	$2.89	$3.10	$2.86	$3.02	$3.02	991,602
2016-09-07	$2.81	$2.91	$2.77	$2.86	$2.86	741,153
2016-09-06	$2.85	$2.87	$2.76	$2.81	$2.81	348,608
2016-09-02	$2.83	$2.92	$2.70	$2.83	$2.83	1,260,516
2016-09-01	$2.96	$2.98	$2.76	$2.81	$2.81	782,339
2016-08-31	$2.86	$3.04	$2.81	$2.95	$2.95	893,929
2016-08-30	$2.97	$2.97	$2.80	$2.88	$2.88	953,358
2016-08-29	$3.22	$3.24	$2.83	$2.97	$2.97	6,925,665
2016-08-26	$2.89	$3.57	$2.83	$3.47	$3.47	15,399,756
2016-08-25	$2.77	$2.90	$2.68	$2.77	$2.77	469,640
2016-08-24	$3.09	$3.10	$2.71	$2.75	$2.75	1,497,425
2016-08-23	$2.68	$3.05	$2.68	$2.94	$2.94	2,585,622
2016-08-22	$2.65	$2.70	$2.63	$2.69	$2.69	126,324
2016-08-19	$2.65	$2.69	$2.58	$2.65	$2.65	398,259
2016-08-18	$2.68	$2.72	$2.64	$2.66	$2.66	191,668
2016-08-17	$2.59	$2.71	$2.50	$2.66	$2.66	414,889
2016-08-16	$2.63	$2.65	$2.54	$2.57	$2.57	363,641
2016-08-15	$2.62	$2.74	$2.60	$2.65	$2.65	213,012
2016-08-12	$2.69	$2.75	$2.65	$2.65	$2.65	284,813
2016-08-11	$2.64	$2.69	$2.61	$2.68	$2.68	254,803
2016-08-10	$2.60	$2.65	$2.57	$2.61	$2.61	224,886
2016-08-09	$2.69	$2.69	$2.60	$2.61	$2.61	281,614
2016-08-08	$2.64	$2.72	$2.64	$2.65	$2.65	270,701
2016-08-05	$2.73	$2.73	$2.61	$2.64	$2.64	286,887
2016-08-04	$2.79	$2.79	$2.68	$2.70	$2.70	166,438
2016-08-03	$2.80	$2.85	$2.75	$2.75	$2.75	139,970
2016-08-02	$2.79	$2.83	$2.76	$2.76	$2.76	208,714
2016-08-01	$2.84	$2.86	$2.77	$2.77	$2.77	195,963
2016-07-29	$2.96	$2.96	$2.79	$2.81	$2.81	501,511
2016-07-28	$3.04	$3.07	$2.92	$2.98	$2.98	107,730
2016-07-27	$3.00	$3.09	$2.97	$3.04	$3.04	85,109
2016-07-26	$2.90	$3.05	$2.90	$2.97	$2.97	42,838
2016-07-25	$3.00	$3.03	$2.87	$2.94	$2.94	167,708
2016-07-22	$3.01	$3.05	$3.00	$3.02	$3.02	74,811
2016-07-21	$3.00	$3.14	$2.91	$3.03	$3.03	213,873
2016-07-20	$3.01	$3.04	$3.01	$3.01	$3.01	47,234
2016-07-19	$3.05	$3.10	$3.01	$3.01	$3.01	27,729
2016-07-18	$3.10	$3.11	$3.02	$3.05	$3.05	66,020
2016-07-15	$3.10	$3.14	$3.01	$3.06	$3.06	124,462
2016-07-14	$3.06	$3.11	$2.83	$3.06	$3.06	371,053
2016-07-13	$3.12	$3.17	$3.02	$3.05	$3.05	171,496
2016-07-12	$3.28	$3.28	$3.07	$3.13	$3.13	216,359
2016-07-11	$3.31	$3.34	$3.13	$3.18	$3.18	164,173
2016-07-08	$3.10	$3.32	$3.06	$3.28	$3.28	196,661
2016-07-07	$3.18	$3.18	$3.01	$3.10	$3.10	267,556
2016-07-06	$3.22	$3.30	$3.12	$3.16	$3.16	298,698
2016-07-05	$3.05	$3.21	$3.05	$3.19	$3.19	412,922
2016-07-01	$2.82	$2.96	$2.78	$2.95	$2.95	219,272
2016-06-30	$2.72	$2.89	$2.72	$2.80	$2.80	243,191
2016-06-29	$2.75	$2.77	$2.65	$2.71	$2.71	265,371
2016-06-28	$2.66	$2.78	$2.57	$2.69	$2.69	194,788
2016-06-27	$2.73	$2.73	$2.57	$2.62	$2.62	271,171
2016-06-24	$2.74	$2.78	$2.60	$2.73	$2.73	381,753
2016-06-23	$2.87	$2.90	$2.77	$2.80	$2.80	288,372
2016-06-22	$2.95	$3.00	$2.81	$2.83	$2.83	183,009
2016-06-21	$2.90	$3.08	$2.87	$2.95	$2.95	356,570
2016-06-20	$3.03	$3.09	$2.87	$2.87	$2.87	481,233
2016-06-17	$3.11	$3.12	$3.02	$3.03	$3.03	291,026
2016-06-16	$3.05	$3.14	$3.05	$3.09	$3.09	143,257
2016-06-15	$3.15	$3.34	$3.05	$3.09	$3.09	510,175
2016-06-14	$3.19	$3.25	$3.01	$3.12	$3.12	401,266
2016-06-13	$3.43	$3.44	$3.19	$3.28	$3.28	299,629
2016-06-10	$3.38	$3.47	$3.04	$3.41	$3.41	643,242
2016-06-09	$3.85	$3.85	$3.27	$3.41	$3.41	1,136,756
2016-06-08	$3.82	$3.93	$3.70	$3.85	$3.85	594,043
2016-06-07	$4.13	$4.17	$3.75	$3.82	$3.82	1,466,116
2016-06-06	$4.50	$4.80	$4.00	$4.09	$4.09	4,966,596
2016-06-03	$8.85	$8.94	$8.52	$8.86	$8.86	283,664
2016-06-02	$8.88	$9.08	$8.70	$8.86	$8.86	515,811
2016-06-01	$8.59	$8.97	$8.55	$8.70	$8.70	320,273
2016-05-31	$8.98	$8.98	$8.60	$8.67	$8.67	187,974
2016-05-27	$8.58	$8.86	$8.35	$8.76	$8.76	206,737
2016-05-26	$8.46	$8.57	$8.35	$8.51	$8.51	46,614
2016-05-25	$8.69	$8.70	$8.38	$8.46	$8.46	89,487
2016-05-24	$8.42	$8.70	$8.31	$8.61	$8.61	149,191
2016-05-23	$8.35	$8.59	$8.23	$8.30	$8.30	153,648
2016-05-20	$8.11	$8.35	$8.01	$8.29	$8.29	107,692
2016-05-19	$8.00	$8.23	$7.89	$8.14	$8.14	98,967
2016-05-18	$8.21	$8.37	$8.00	$8.07	$8.07	99,087
2016-05-17	$8.15	$8.47	$8.03	$8.21	$8.21	98,738
2016-05-16	$8.16	$8.47	$8.01	$8.11	$8.11	80,280
2016-05-13	$7.98	$8.58	$7.86	$8.15	$8.15	97,802
2016-05-12	$8.60	$8.87	$7.77	$7.99	$7.99	240,086
2016-05-11	$8.90	$9.34	$8.14	$8.50	$8.50	395,477
2016-05-10	$10.76	$10.98	$8.98	$8.99	$8.99	629,262
2016-05-09	$8.98	$10.30	$8.91	$10.12	$10.12	729,530
2016-05-06	$8.77	$9.11	$8.68	$9.02	$9.02	106,244
2016-05-05	$9.12	$9.20	$8.75	$8.96	$8.96	101,016
2016-05-04	$9.00	$9.31	$8.43	$8.97	$8.97	494,222
2016-05-03	$8.52	$9.00	$8.36	$8.92	$8.92	327,174
2016-05-02	$8.33	$8.58	$8.11	$8.48	$8.48	131,041
2016-04-29	$8.14	$8.33	$8.04	$8.25	$8.25	55,878
2016-04-28	$8.24	$8.33	$8.02	$8.22	$8.22	117,123
2016-04-27	$8.15	$8.34	$7.92	$8.34	$8.34	58,144
2016-04-26	$8.19	$8.20	$8.01	$8.15	$8.15	34,851
2016-04-25	$8.18	$8.57	$8.08	$8.13	$8.13	50,660
2016-04-22	$7.84	$8.25	$7.76	$8.18	$8.18	65,630
2016-04-21	$8.19	$8.35	$7.71	$7.76	$7.76	168,712
2016-04-20	$8.45	$8.50	$8.00	$8.10	$8.10	172,314
2016-04-19	$8.60	$8.75	$8.21	$8.34	$8.34	374,168
2016-04-18	$8.20	$8.72	$8.15	$8.62	$8.62	311,709
2016-04-15	$7.95	$8.23	$7.64	$8.13	$8.13	257,116
2016-04-14	$6.96	$8.12	$6.81	$8.07	$8.07	419,290
2016-04-13	$6.75	$6.97	$6.60	$6.89	$6.89	156,196
2016-04-12	$6.28	$6.75	$6.20	$6.72	$6.72	135,162
2016-04-11	$6.64	$6.75	$6.29	$6.33	$6.33	33,124
2016-04-08	$6.48	$6.72	$6.40	$6.52	$6.52	77,587
2016-04-07	$6.10	$6.60	$6.10	$6.39	$6.39	122,879
2016-04-06	$6.00	$6.19	$5.92	$6.10	$6.10	35,306
2016-04-05	$6.06	$6.32	$5.94	$6.04	$6.04	36,009
2016-04-04	$6.29	$6.29	$6.02	$6.15	$6.15	76,930
2016-04-01	$6.12	$6.28	$6.04	$6.19	$6.19	60,385
2016-03-31	$6.10	$6.34	$6.01	$6.13	$6.13	59,136
2016-03-30	$6.29	$6.30	$5.90	$6.06	$6.06	36,748
2016-03-29	$6.74	$6.74	$5.82	$6.14	$6.14	94,275
2016-03-28	$6.87	$6.98	$5.45	$5.59	$5.59	246,110
2016-03-24	$6.01	$6.74	$5.92	$6.63	$6.63	150,168
2016-03-23	$6.01	$6.04	$5.86	$5.98	$5.98	66,648
2016-03-22	$5.61	$6.13	$5.61	$6.00	$6.00	173,186
2016-03-21	$5.42	$5.69	$5.39	$5.66	$5.66	66,261
2016-03-18	$5.19	$5.49	$5.15	$5.47	$5.47	47,468
2016-03-17	$5.29	$5.40	$5.23	$5.23	$5.23	23,214
2016-03-16	$5.22	$5.43	$5.22	$5.32	$5.32	20,523
2016-03-15	$5.30	$5.40	$5.21	$5.28	$5.28	44,523
2016-03-14	$5.30	$5.50	$5.30	$5.31	$5.31	26,783
2016-03-11	$5.41	$5.65	$5.21	$5.25	$5.25	24,655
2016-03-10	$5.24	$5.76	$5.08	$5.41	$5.41	94,045
2016-03-09	$5.61	$5.61	$5.14	$5.29	$5.29	68,238
2016-03-08	$5.77	$5.95	$5.53	$5.61	$5.61	36,923
2016-03-07	$5.86	$5.99	$5.72	$5.80	$5.80	62,009
2016-03-04	$5.92	$5.95	$5.70	$5.77	$5.77	108,393
2016-03-03	$6.06	$6.06	$5.71	$5.73	$5.73	89,698
2016-03-02	$6.03	$6.18	$5.81	$6.03	$6.03	67,479
2016-03-01	$5.89	$6.12	$5.80	$6.03	$6.03	71,318
2016-02-29	$5.99	$6.08	$5.65	$5.80	$5.80	52,569
2016-02-26	$5.84	$6.00	$5.59	$5.94	$5.94	56,158
2016-02-25	$5.34	$5.86	$5.34	$5.69	$5.69	76,918
2016-02-24	$5.33	$5.57	$5.22	$5.30	$5.30	36,507
2016-02-23	$5.36	$5.67	$5.26	$5.39	$5.39	49,470
2016-02-22	$5.17	$5.78	$5.16	$5.34	$5.34	68,265
2016-02-19	$4.91	$5.10	$4.81	$5.08	$5.08	44,175
2016-02-18	$4.88	$4.99	$4.81	$4.99	$4.99	23,163
2016-02-17	$4.80	$5.23	$4.79	$5.00	$5.00	53,768
2016-02-16	$4.78	$4.78	$4.70	$4.76	$4.76	36,104
2016-02-12	$4.51	$4.62	$4.34	$4.60	$4.60	14,543
2016-02-11	$4.33	$4.50	$4.19	$4.39	$4.39	13,081
2016-02-10	$4.42	$4.43	$4.32	$4.40	$4.40	22,287
2016-02-09	$4.32	$4.54	$4.21	$4.41	$4.41	46,732
2016-02-08	$4.58	$4.70	$4.37	$4.41	$4.41	55,118
2016-02-05	$4.70	$4.75	$4.60	$4.68	$4.68	45,904
2016-02-04	$4.75	$4.75	$4.67	$4.67	$4.67	12,693
2016-02-03	$4.76	$4.76	$4.55	$4.73	$4.73	18,877
2016-02-02	$4.75	$4.80	$4.68	$4.71	$4.71	9,076
2016-02-01	$4.71	$4.80	$4.53	$4.77	$4.77	17,347
2016-01-29	$4.57	$4.75	$4.43	$4.75	$4.75	34,578
2016-01-28	$4.58	$4.75	$4.40	$4.57	$4.57	16,275
2016-01-27	$4.20	$4.87	$4.03	$4.50	$4.50	35,860
2016-01-26	$4.06	$4.40	$4.05	$4.05	$4.05	24,958
2016-01-25	$4.34	$4.64	$4.10	$4.10	$4.10	48,368
2016-01-22	$4.33	$4.53	$4.29	$4.38	$4.38	37,584
2016-01-21	$4.05	$4.28	$4.02	$4.22	$4.22	22,522
2016-01-20	$3.95	$4.10	$3.63	$4.07	$4.07	87,154
2016-01-19	$4.35	$4.35	$3.98	$4.02	$4.02	52,235
2016-01-15	$4.30	$4.87	$4.30	$4.43	$4.43	61,977
2016-01-14	$4.28	$4.45	$4.03	$4.37	$4.37	36,018
2016-01-13	$4.65	$4.65	$4.05	$4.33	$4.33	87,751
2016-01-12	$4.61	$4.88	$4.60	$4.71	$4.71	44,752
2016-01-11	$4.68	$4.89	$4.43	$4.59	$4.59	55,125
2016-01-08	$4.96	$5.05	$4.60	$4.82	$4.82	50,634
2016-01-07	$5.14	$5.39	$4.72	$4.95	$4.95	49,896
2016-01-06	$5.25	$5.38	$5.16	$5.23	$5.23	55,817
2016-01-05	$5.43	$5.43	$5.18	$5.23	$5.23	17,679
2016-01-04	$5.25	$5.49	$5.11	$5.22	$5.22	36,014
2015-12-31	$5.35	$5.48	$5.34	$5.40	$5.40	29,986
2015-12-30	$5.28	$5.39	$5.22	$5.31	$5.31	19,801
2015-12-29	$5.30	$5.39	$5.21	$5.25	$5.25	30,063
2015-12-28	$5.30	$5.45	$5.16	$5.25	$5.25	22,469
2015-12-24	$5.18	$5.27	$5.04	$5.18	$5.18	11,195
2015-12-23	$5.16	$5.50	$5.11	$5.26	$5.26	25,481
2015-12-22	$5.35	$5.35	$5.06	$5.15	$5.15	41,707
2015-12-21	$5.48	$5.70	$5.11	$5.27	$5.27	32,130
2015-12-18	$5.13	$5.84	$5.10	$5.41	$5.41	97,138
2015-12-17	$5.13	$5.33	$5.04	$5.13	$5.13	18,763
2015-12-16	$5.01	$5.24	$4.97	$5.05	$5.05	42,802
2015-12-15	$4.92	$5.28	$4.91	$5.01	$5.01	24,084
2015-12-14	$4.93	$5.09	$4.82	$4.93	$4.93	27,729
2015-12-11	$5.10	$5.15	$4.92	$4.98	$4.98	21,078
2015-12-10	$5.14	$5.22	$4.86	$5.18	$5.18	35,819
2015-12-09	$5.51	$5.55	$4.83	$5.20	$5.20	92,753
2015-12-08	$5.99	$5.99	$5.50	$5.52	$5.52	75,862
2015-12-07	$5.97	$6.40	$5.56	$5.56	$5.56	167,903
2015-12-04	$5.35	$5.73	$5.10	$5.50	$5.50	71,242
2015-12-03	$5.95	$5.98	$5.11	$5.47	$5.47	150,853
2015-12-02	$5.00	$6.00	$5.00	$5.48	$5.48	428,851
2015-12-01	$4.63	$5.08	$4.60	$4.92	$4.92	188,836
2015-11-30	$4.44	$4.63	$4.42	$4.55	$4.55	46,030
2015-11-27	$4.45	$4.45	$4.30	$4.43	$4.43	25,515
2015-11-25	$4.31	$4.44	$4.25	$4.44	$4.44	21,805
2015-11-24	$4.36	$4.38	$4.01	$4.37	$4.37	39,991
2015-11-23	$4.13	$4.45	$4.08	$4.34	$4.34	81,704
2015-11-20	$4.03	$4.16	$4.01	$4.15	$4.15	26,176
2015-11-19	$4.03	$4.23	$3.96	$3.99	$3.99	41,105
2015-11-18	$4.20	$4.20	$4.05	$4.08	$4.08	16,227
2015-11-17	$4.28	$4.28	$4.10	$4.22	$4.22	15,538
2015-11-16	$4.21	$4.49	$4.18	$4.26	$4.26	82,668
2015-11-13	$4.01	$4.24	$3.89	$4.24	$4.24	32,238
2015-11-12	$3.84	$4.07	$3.79	$3.96	$3.96	24,517
2015-11-11	$3.87	$4.00	$3.81	$3.81	$3.81	12,073
2015-11-10	$3.87	$3.88	$3.78	$3.87	$3.87	27,170
2015-11-09	$4.19	$4.19	$3.79	$3.90	$3.90	56,374
2015-11-06	$4.19	$4.20	$4.12	$4.15	$4.15	14,076
2015-11-05	$4.15	$4.27	$4.11	$4.22	$4.22	25,211
2015-11-04	$4.17	$4.30	$4.16	$4.19	$4.19	4,545
2015-11-03	$4.22	$4.49	$4.08	$4.14	$4.14	9,590
2015-11-02	$4.32	$4.49	$4.10	$4.24	$4.24	34,363
2015-10-30	$4.11	$4.48	$4.04	$4.32	$4.32	57,330
2015-10-29	$4.06	$4.15	$3.72	$4.08	$4.08	76,805
2015-10-28	$3.77	$4.19	$3.77	$4.08	$4.08	29,069
2015-10-27	$3.76	$3.89	$3.73	$3.79	$3.79	24,985
2015-10-26	$3.89	$3.92	$3.72	$3.79	$3.79	27,951
2015-10-23	$3.86	$3.86	$3.70	$3.76	$3.76	16,692
2015-10-22	$3.80	$3.88	$3.75	$3.84	$3.84	5,227
2015-10-21	$3.86	$3.86	$3.62	$3.76	$3.76	42,777
2015-10-20	$3.97	$3.97	$3.83	$3.88	$3.88	11,449
2015-10-19	$4.00	$4.03	$3.86	$3.89	$3.89	20,388
2015-10-16	$3.82	$3.96	$3.82	$3.96	$3.96	11,339
2015-10-15	$4.08	$4.10	$3.75	$3.87	$3.87	83,404
2015-10-14	$4.25	$4.25	$4.00	$4.02	$4.02	52,090
2015-10-13	$3.99	$4.25	$3.93	$4.24	$4.24	50,062
2015-10-12	$4.03	$4.05	$3.86	$4.00	$4.00	19,095
2015-10-09	$4.03	$4.05	$3.92	$4.00	$4.00	8,632
2015-10-08	$4.03	$4.21	$4.00	$4.05	$4.05	12,646
2015-10-07	$4.07	$4.12	$3.98	$3.99	$3.99	9,997
2015-10-06	$4.11	$4.18	$3.97	$4.09	$4.09	10,584
2015-10-05	$4.03	$4.20	$3.85	$4.15	$4.15	31,275
2015-10-02	$3.93	$4.05	$3.93	$4.01	$4.01	12,252
2015-10-01	$3.88	$4.03	$3.84	$4.03	$4.03	36,159
2015-09-30	$3.62	$3.89	$3.53	$3.87	$3.87	56,089
2015-09-29	$3.73	$4.19	$3.60	$3.62	$3.62	82,911
2015-09-28	$4.05	$4.06	$3.61	$3.79	$3.79	119,935
2015-09-25	$4.40	$4.41	$4.07	$4.10	$4.10	23,937
2015-09-24	$4.49	$4.55	$4.30	$4.37	$4.37	17,288
2015-09-23	$4.52	$4.60	$4.15	$4.45	$4.45	11,467
2015-09-22	$4.55	$4.55	$4.40	$4.52	$4.52	40,358
2015-09-21	$4.64	$4.67	$4.58	$4.61	$4.61	21,584
2015-09-18	$4.54	$4.64	$4.44	$4.58	$4.58	34,482
2015-09-17	$4.61	$4.68	$4.47	$4.63	$4.63	28,556
2015-09-16	$4.45	$4.63	$4.39	$4.61	$4.61	43,673
2015-09-15	$4.42	$4.42	$4.24	$4.38	$4.38	42,847
2015-09-14	$4.45	$4.50	$4.30	$4.40	$4.40	31,350
2015-09-11	$4.33	$4.48	$4.33	$4.48	$4.48	31,804
2015-09-10	$4.19	$4.50	$4.04	$4.30	$4.30	187,090
2015-09-09	$3.85	$4.24	$3.85	$4.06	$4.06	75,511
2015-09-08	$3.65	$3.93	$3.64	$3.64	$3.64	59,333

Adamis Pharmaceuticals Corp (ADMP) News Headlines

Recent Adamis Pharmaceuticals Corp (ADMP) News

Similar Companies to Adamis Pharmaceuticals Corp (ADMP) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Adamis Pharmaceuticals Corp (ADMP) Exchange: NASDAQ