Apollo Endosurgery Inc (APEN) Stock

Data as of April 19, 2024

$9.92 ($0.00) 0.00%

Apollo Endosurgery Inc - Daily Information

Click for more stock information on Apollo Endosurgery Inc.

Daily Information	Data
Date	April 19, 2024
Open	$9.93
Previous Close	$9.92
High	$9.95
Low	$9.92
Adjusted Open	$9.93
Previous Adjusted Close	$9.92
Adjusted High	$9.95
Adjusted Low	$9.92

About Apollo Endosurgery Inc (APEN)

Apollo Endosurgery, Inc. is a medical technology company focused on development of next-generation, less invasive devices to advance therapeutic endoscopy designed to treat a variety of gastrointestinal conditions including closure of gastrointestinal defects, managing gastrointestinal complications and the treatment of obesity. Apollo's device-based therapies are an alternative to invasive surgical procedures, thus lowering complication rates and reducing total healthcare costs. Apollo's products are offered in over 75 countries today and include the OverStitch™ Endoscopic Suturing System, the OverStitch Sx™ Endoscopic Suturing System, X-Tack™ Endoscopic HeliX Tacking System and the ORBERA® Intragastric Balloon. Apollo's common stock is traded on the Nasdaq Global Market under the symbol "APEN".

Invest in Apollo Endosurgery Inc (APEN)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

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

Historical Stock Data for Apollo Endosurgery Inc (APEN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-31	$9.93	$9.95	$9.92	$9.92	$9.92	901,176
2023-03-30	$9.93	$9.94	$9.92	$9.92	$9.92	214,444
2023-03-29	$9.92	$9.93	$9.91	$9.92	$9.92	235,769
2023-03-28	$9.92	$9.93	$9.91	$9.91	$9.91	510,756
2023-03-27	$9.91	$9.93	$9.91	$9.92	$9.92	374,619
2023-03-24	$9.88	$9.92	$9.87	$9.91	$9.91	452,805
2023-03-23	$9.90	$9.92	$9.89	$9.90	$9.90	789,932
2023-03-22	$9.92	$9.93	$9.89	$9.89	$9.89	821,386
2023-03-21	$9.92	$9.94	$9.90	$9.93	$9.93	432,141
2023-03-20	$9.90	$9.94	$9.90	$9.94	$9.94	487,944
2023-03-17	$9.93	$9.94	$9.85	$9.88	$9.88	1,018,436
2023-03-16	$9.87	$9.94	$9.85	$9.92	$9.92	866,420
2023-03-15	$9.88	$9.90	$9.87	$9.89	$9.89	1,029,420
2023-03-14	$9.91	$9.91	$9.88	$9.90	$9.90	1,975,048
2023-03-13	$9.91	$9.91	$9.87	$9.87	$9.87	888,893
2023-03-10	$9.92	$9.93	$9.87	$9.91	$9.91	1,992,449
2023-03-09	$9.94	$9.94	$9.92	$9.92	$9.92	950,990
2023-03-08	$9.95	$9.95	$9.93	$9.93	$9.93	1,276,423
2023-03-07	$9.95	$9.96	$9.94	$9.95	$9.95	2,509,342
2023-03-06	$9.95	$9.95	$9.94	$9.95	$9.95	809,186
2023-03-03	$9.94	$9.95	$9.93	$9.95	$9.95	1,064,061
2023-03-02	$9.93	$9.94	$9.93	$9.94	$9.94	818,196
2023-03-01	$9.94	$9.94	$9.92	$9.93	$9.93	978,362
2023-02-28	$9.93	$9.94	$9.92	$9.93	$9.93	1,287,086
2023-02-27	$9.94	$9.95	$9.93	$9.93	$9.93	2,577,159
2023-02-24	$9.94	$9.95	$9.94	$9.95	$9.95	368,440
2023-02-23	$9.94	$9.95	$9.94	$9.94	$9.94	1,682,383
2023-02-22	$9.94	$9.96	$9.94	$9.95	$9.95	809,090
2023-02-21	$9.94	$9.95	$9.94	$9.94	$9.94	1,120,760
2023-02-17	$9.94	$9.95	$9.94	$9.94	$9.94	612,972
2023-02-16	$9.95	$9.96	$9.94	$9.94	$9.94	1,754,009
2023-02-15	$9.94	$9.95	$9.94	$9.95	$9.95	1,890,848
2023-02-14	$9.95	$9.95	$9.93	$9.94	$9.94	4,126,136
2023-02-13	$9.96	$9.96	$9.94	$9.95	$9.95	423,638
2023-02-10	$9.95	$9.95	$9.93	$9.93	$9.93	916,271
2023-02-09	$9.95	$9.96	$9.94	$9.95	$9.95	696,689
2023-02-08	$9.96	$9.96	$9.94	$9.96	$9.96	396,540
2023-02-07	$9.95	$9.96	$9.93	$9.94	$9.94	2,601,306
2023-02-06	$9.95	$9.96	$9.94	$9.95	$9.95	1,678,234
2023-02-03	$9.95	$9.96	$9.94	$9.94	$9.94	2,094,277
2023-02-02	$9.93	$9.95	$9.93	$9.93	$9.93	17,508,070
2023-02-01	$9.83	$9.84	$9.83	$9.83	$9.83	523,816
2023-01-31	$9.84	$9.84	$9.83	$9.83	$9.83	685,632
2023-01-30	$9.83	$9.84	$9.82	$9.84	$9.84	655,468
2023-01-27	$9.85	$9.85	$9.82	$9.83	$9.83	802,046
2023-01-26	$9.84	$9.87	$9.83	$9.85	$9.85	884,227
2023-01-25	$9.83	$9.85	$9.82	$9.85	$9.85	761,064
2023-01-24	$9.84	$9.85	$9.83	$9.83	$9.83	1,105,721
2023-01-23	$9.82	$9.85	$9.82	$9.84	$9.84	1,417,330
2023-01-20	$9.83	$9.85	$9.81	$9.84	$9.84	1,431,662
2023-01-19	$9.86	$9.87	$9.83	$9.84	$9.84	992,229
2023-01-18	$9.86	$9.90	$9.82	$9.84	$9.84	1,355,974
2023-01-17	$9.88	$9.90	$9.85	$9.86	$9.86	2,275,145
2023-01-13	$9.90	$9.90	$9.88	$9.88	$9.88	1,607,052
2023-01-12	$9.89	$9.90	$9.88	$9.90	$9.90	301,422
2023-01-11	$9.90	$9.90	$9.89	$9.89	$9.89	804,806
2023-01-10	$9.90	$9.90	$9.89	$9.90	$9.90	711,932
2023-01-09	$9.90	$9.93	$9.87	$9.88	$9.88	1,439,733
2023-01-06	$9.89	$9.91	$9.88	$9.89	$9.89	538,597
2023-01-05	$9.89	$9.93	$9.88	$9.88	$9.88	638,508
2023-01-04	$9.90	$9.92	$9.87	$9.88	$9.88	1,640,480
2023-01-03	$9.95	$9.96	$9.89	$9.90	$9.90	4,047,746
2022-12-30	$9.94	$9.97	$9.92	$9.97	$9.97	462,611
2022-12-29	$9.93	$9.96	$9.92	$9.95	$9.95	212,019
2022-12-28	$9.93	$9.97	$9.93	$9.94	$9.94	100,463
2022-12-27	$9.93	$9.98	$9.93	$9.93	$9.93	178,703
2022-12-23	$9.93	$9.97	$9.91	$9.93	$9.93	175,892
2022-12-22	$9.95	$9.98	$9.91	$9.91	$9.91	366,883
2022-12-21	$9.93	$10.00	$9.91	$9.98	$9.98	259,369
2022-12-20	$9.92	$9.94	$9.91	$9.94	$9.94	312,893
2022-12-19	$10.00	$10.00	$9.90	$9.92	$9.92	260,039
2022-12-16	$9.91	$10.00	$9.91	$9.97	$9.97	596,151
2022-12-15	$9.91	$9.93	$9.87	$9.91	$9.91	649,496
2022-12-14	$9.96	$9.98	$9.93	$9.93	$9.93	448,665
2022-12-13	$10.02	$10.03	$9.91	$9.96	$9.96	900,668
2022-12-12	$10.02	$10.03	$10.01	$10.01	$10.01	315,018
2022-12-09	$10.00	$10.03	$10.00	$10.02	$10.02	1,102,034
2022-12-08	$10.01	$10.04	$10.00	$10.02	$10.02	550,544
2022-12-07	$10.01	$10.04	$10.00	$10.02	$10.02	553,323
2022-12-06	$10.03	$10.03	$10.00	$10.01	$10.01	608,042
2022-12-05	$10.05	$10.08	$9.98	$10.01	$10.01	1,718,705
2022-12-02	$10.10	$10.15	$9.99	$10.08	$10.08	2,507,117
2022-12-01	$10.05	$10.15	$10.04	$10.14	$10.14	1,007,587
2022-11-30	$9.99	$10.20	$9.98	$10.13	$10.13	1,870,563
2022-11-29	$9.80	$10.30	$9.79	$10.07	$10.07	28,730,175
2022-11-28	$5.91	$6.08	$5.74	$6.00	$6.00	76,083
2022-11-25	$6.05	$6.05	$5.91	$6.00	$6.00	21,381
2022-11-23	$5.95	$6.02	$5.66	$5.99	$5.99	46,029
2022-11-22	$5.94	$6.08	$5.87	$5.91	$5.91	49,134
2022-11-21	$5.90	$6.14	$5.80	$5.96	$5.96	32,194
2022-11-18	$5.91	$6.09	$5.52	$5.96	$5.96	43,181
2022-11-17	$6.12	$6.34	$5.89	$6.04	$6.04	46,246
2022-11-16	$6.50	$6.59	$6.24	$6.28	$6.28	399,856
2022-11-15	$6.65	$6.66	$6.41	$6.53	$6.53	45,066
2022-11-14	$6.66	$6.78	$6.46	$6.51	$6.51	59,992
2022-11-11	$6.64	$6.80	$6.52	$6.66	$6.66	45,112
2022-11-10	$7.03	$7.05	$6.34	$6.60	$6.60	490,241
2022-11-09	$6.49	$6.66	$6.37	$6.46	$6.46	14,882
2022-11-08	$6.55	$6.68	$6.08	$6.55	$6.55	41,221
2022-11-07	$6.41	$6.54	$5.48	$6.50	$6.50	205,233
2022-11-04	$6.61	$6.69	$6.40	$6.46	$6.46	52,398
2022-11-03	$6.61	$6.82	$6.54	$6.63	$6.63	60,205
2022-11-02	$7.27	$7.27	$6.40	$6.66	$6.66	555,601
2022-11-01	$6.48	$6.69	$6.41	$6.61	$6.61	93,639
2022-10-31	$6.32	$6.57	$5.86	$6.44	$6.44	53,756
2022-10-28	$6.00	$6.36	$6.00	$6.27	$6.27	42,121
2022-10-27	$6.25	$6.25	$5.75	$6.06	$6.06	73,567
2022-10-26	$6.37	$6.68	$6.21	$6.23	$6.23	150,469
2022-10-25	$6.16	$6.61	$6.14	$6.41	$6.41	60,228
2022-10-24	$6.02	$6.44	$5.84	$6.20	$6.20	53,512
2022-10-21	$6.10	$6.35	$5.54	$6.00	$6.00	92,152
2022-10-20	$5.87	$6.22	$5.87	$6.15	$6.15	147,700
2022-10-19	$5.62	$5.92	$5.59	$5.87	$5.87	96,760
2022-10-18	$5.81	$5.81	$5.56	$5.62	$5.62	57,728
2022-10-17	$5.09	$5.52	$5.09	$5.41	$5.41	25,747
2022-10-14	$5.12	$5.35	$4.88	$5.07	$5.07	131,638
2022-10-13	$5.27	$5.27	$4.77	$5.09	$5.09	25,422
2022-10-12	$4.92	$5.16	$4.79	$4.94	$4.94	59,375
2022-10-11	$5.26	$5.37	$4.92	$4.93	$4.93	115,347
2022-10-10	$5.67	$5.86	$5.39	$5.45	$5.45	40,329
2022-10-07	$5.48	$5.57	$5.20	$5.29	$5.29	39,278
2022-10-06	$5.69	$5.86	$5.53	$5.57	$5.57	20,091
2022-10-05	$5.45	$5.76	$5.45	$5.75	$5.75	43,411
2022-10-04	$5.42	$5.74	$5.42	$5.55	$5.55	61,928
2022-10-03	$5.54	$5.67	$5.25	$5.41	$5.41	105,547
2022-09-30	$5.40	$5.58	$5.30	$5.51	$5.51	113,747
2022-09-29	$5.22	$5.32	$5.10	$5.30	$5.30	41,439
2022-09-28	$4.96	$5.30	$4.96	$5.22	$5.22	79,075
2022-09-27	$4.94	$5.02	$4.90	$4.94	$4.94	16,755
2022-09-26	$5.13	$5.16	$4.86	$4.90	$4.90	169,645
2022-09-23	$5.36	$5.36	$5.01	$5.15	$5.15	475,323
2022-09-22	$5.59	$5.59	$5.34	$5.43	$5.43	92,110
2022-09-21	$5.63	$5.72	$5.52	$5.61	$5.61	62,649
2022-09-20	$5.72	$5.74	$5.55	$5.64	$5.64	80,689
2022-09-19	$5.75	$5.81	$5.67	$5.77	$5.77	64,835
2022-09-16	$5.65	$5.90	$5.60	$5.80	$5.80	317,763
2022-09-15	$5.77	$5.89	$5.73	$5.73	$5.73	94,336
2022-09-14	$5.76	$5.94	$5.76	$5.79	$5.79	81,512
2022-09-13	$5.82	$5.90	$5.63	$5.75	$5.75	60,967
2022-09-12	$6.01	$6.01	$5.92	$5.95	$5.95	38,402
2022-09-09	$5.95	$6.06	$5.95	$5.97	$5.97	71,715
2022-09-08	$5.74	$5.95	$5.72	$5.87	$5.87	72,640
2022-09-07	$5.66	$5.76	$5.57	$5.72	$5.72	143,208
2022-09-06	$5.63	$5.71	$5.52	$5.64	$5.64	43,856
2022-09-02	$5.70	$5.70	$5.47	$5.63	$5.63	70,748
2022-09-01	$5.50	$5.79	$5.41	$5.67	$5.67	208,988
2022-08-31	$5.50	$5.58	$5.39	$5.52	$5.52	96,177
2022-08-30	$5.69	$5.77	$5.36	$5.52	$5.52	87,181
2022-08-29	$5.71	$5.79	$5.50	$5.70	$5.70	165,537
2022-08-26	$5.86	$5.97	$5.62	$5.76	$5.76	85,094
2022-08-25	$5.87	$5.95	$5.62	$5.89	$5.89	118,823
2022-08-24	$5.70	$6.04	$5.51	$5.82	$5.82	124,850
2022-08-23	$5.91	$6.10	$5.70	$5.74	$5.74	237,592
2022-08-22	$6.04	$6.09	$5.74	$6.00	$6.00	192,520
2022-08-19	$6.16	$6.16	$5.89	$6.02	$6.02	147,229
2022-08-18	$6.24	$6.28	$6.14	$6.19	$6.19	55,845
2022-08-17	$6.27	$6.41	$6.23	$6.28	$6.28	105,828
2022-08-16	$6.49	$6.55	$6.31	$6.35	$6.35	50,547
2022-08-15	$6.65	$6.78	$6.45	$6.49	$6.49	178,755
2022-08-12	$6.67	$6.89	$6.58	$6.74	$6.74	224,441
2022-08-11	$6.45	$6.78	$6.18	$6.56	$6.56	167,686
2022-08-10	$6.43	$6.53	$6.33	$6.43	$6.43	161,868
2022-08-09	$6.43	$6.43	$6.25	$6.32	$6.32	174,425
2022-08-08	$6.46	$6.73	$6.44	$6.48	$6.48	178,861
2022-08-05	$6.26	$6.57	$6.26	$6.46	$6.46	87,287
2022-08-04	$6.39	$6.59	$6.12	$6.40	$6.40	90,996
2022-08-03	$5.74	$6.71	$5.74	$6.44	$6.44	559,980
2022-08-02	$5.80	$5.97	$5.64	$5.79	$5.79	109,748
2022-08-01	$5.63	$5.86	$5.63	$5.77	$5.77	75,098
2022-07-29	$5.74	$5.90	$5.42	$5.61	$5.61	162,919
2022-07-28	$5.68	$5.98	$5.56	$5.77	$5.77	65,929
2022-07-27	$5.54	$5.89	$5.44	$5.66	$5.66	225,497
2022-07-26	$5.41	$5.54	$5.38	$5.50	$5.50	102,387
2022-07-25	$5.36	$5.49	$5.35	$5.44	$5.44	192,460
2022-07-22	$5.50	$5.50	$5.18	$5.31	$5.31	195,893
2022-07-21	$5.35	$5.45	$5.29	$5.40	$5.40	212,196
2022-07-20	$5.01	$5.45	$4.95	$5.37	$5.37	235,536
2022-07-19	$5.02	$5.27	$4.87	$5.07	$5.07	186,236
2022-07-18	$5.33	$5.33	$4.98	$5.01	$5.01	170,886
2022-07-15	$5.13	$5.55	$4.91	$5.39	$5.39	903,544
2022-07-14	$4.92	$5.34	$4.80	$5.13	$5.13	1,267,653
2022-07-13	$5.17	$5.39	$4.65	$4.88	$4.88	11,937,011
2022-07-12	$4.06	$4.34	$4.06	$4.25	$4.25	42,846
2022-07-11	$4.07	$4.34	$4.02	$4.06	$4.06	38,906
2022-07-08	$3.99	$4.10	$3.97	$4.06	$4.06	37,227
2022-07-07	$4.11	$4.13	$3.95	$3.95	$3.95	18,211
2022-07-06	$3.74	$4.15	$3.74	$4.03	$4.03	30,127
2022-07-05	$3.57	$3.77	$3.49	$3.74	$3.74	66,435
2022-07-01	$3.65	$3.76	$3.60	$3.65	$3.65	98,572
2022-06-30	$3.65	$3.70	$3.51	$3.65	$3.65	631,266
2022-06-29	$3.78	$3.84	$3.61	$3.75	$3.75	93,841
2022-06-28	$3.70	$3.81	$3.51	$3.81	$3.81	120,683
2022-06-27	$3.65	$3.85	$3.59	$3.66	$3.66	93,089
2022-06-24	$3.79	$3.83	$3.56	$3.68	$3.68	188,007
2022-06-23	$3.75	$3.96	$3.71	$3.80	$3.80	44,396
2022-06-22	$3.75	$3.83	$3.66	$3.71	$3.71	48,169
2022-06-21	$3.82	$3.88	$3.69	$3.77	$3.77	73,848
2022-06-17	$3.69	$3.91	$3.52	$3.71	$3.71	118,843
2022-06-16	$3.85	$3.94	$3.53	$3.65	$3.65	171,473
2022-06-15	$3.96	$3.99	$3.73	$3.84	$3.84	54,237
2022-06-14	$4.41	$4.41	$3.93	$3.95	$3.95	95,080
2022-06-13	$4.21	$4.31	$3.98	$4.15	$4.15	114,009
2022-06-10	$4.43	$4.87	$4.30	$4.37	$4.37	32,301
2022-06-09	$4.50	$4.55	$4.27	$4.50	$4.50	30,025
2022-06-08	$4.48	$4.59	$4.40	$4.50	$4.50	60,520
2022-06-07	$4.34	$4.53	$4.30	$4.48	$4.48	27,999
2022-06-06	$4.34	$4.35	$4.24	$4.31	$4.31	102,608
2022-06-03	$4.29	$4.34	$4.20	$4.25	$4.25	14,988
2022-06-02	$4.28	$4.38	$4.24	$4.32	$4.32	32,523
2022-06-01	$4.35	$4.37	$4.01	$4.26	$4.26	65,109
2022-05-31	$4.58	$4.65	$4.34	$4.35	$4.35	93,251
2022-05-27	$4.49	$4.71	$4.42	$4.67	$4.67	57,475
2022-05-26	$4.22	$4.50	$4.20	$4.47	$4.47	213,547
2022-05-25	$3.80	$4.25	$3.80	$4.21	$4.21	205,001
2022-05-24	$3.83	$3.91	$3.83	$3.84	$3.84	170,574
2022-05-23	$3.93	$3.93	$3.76	$3.87	$3.87	93,283
2022-05-20	$4.06	$4.06	$3.58	$3.92	$3.92	162,255
2022-05-19	$3.72	$4.02	$3.72	$3.98	$3.98	68,682
2022-05-18	$4.07	$4.07	$3.70	$3.82	$3.82	202,509
2022-05-17	$4.16	$4.25	$4.03	$4.11	$4.11	64,688
2022-05-16	$4.30	$4.35	$4.05	$4.14	$4.14	53,653
2022-05-13	$4.20	$4.56	$4.20	$4.27	$4.27	41,077
2022-05-12	$3.87	$4.31	$3.87	$4.16	$4.16	180,282
2022-05-11	$4.54	$4.54	$3.79	$4.00	$4.00	1,089,010
2022-05-10	$4.88	$5.08	$4.55	$4.60	$4.60	149,145
2022-05-09	$5.23	$5.30	$4.81	$4.94	$4.94	213,166
2022-05-06	$5.36	$5.40	$5.07	$5.30	$5.30	144,070
2022-05-05	$5.50	$5.65	$5.25	$5.42	$5.42	77,082
2022-05-04	$5.14	$5.63	$4.63	$5.56	$5.56	95,585
2022-05-03	$5.07	$5.19	$4.93	$5.06	$5.06	97,438
2022-05-02	$5.45	$5.45	$5.07	$5.11	$5.11	105,245
2022-04-29	$5.51	$5.66	$5.34	$5.43	$5.43	83,852
2022-04-28	$5.60	$5.74	$5.38	$5.58	$5.58	70,947
2022-04-27	$5.53	$5.71	$5.42	$5.55	$5.55	104,154
2022-04-26	$5.66	$5.74	$5.51	$5.55	$5.55	93,623
2022-04-25	$5.59	$5.79	$5.49	$5.75	$5.75	58,580
2022-04-22	$5.76	$6.08	$5.52	$5.59	$5.59	52,157
2022-04-21	$6.00	$6.33	$5.76	$5.80	$5.80	76,509
2022-04-20	$5.77	$5.98	$5.77	$5.92	$5.92	138,737
2022-04-19	$5.74	$5.90	$5.69	$5.74	$5.74	86,313
2022-04-18	$5.85	$5.89	$5.51	$5.70	$5.70	67,624
2022-04-14	$5.88	$5.93	$5.72	$5.91	$5.91	65,257
2022-04-13	$5.76	$5.86	$5.56	$5.84	$5.84	70,507
2022-04-12	$5.76	$5.90	$5.64	$5.75	$5.75	59,623
2022-04-11	$6.05	$6.05	$5.60	$5.75	$5.75	155,513
2022-04-08	$5.97	$6.11	$5.77	$6.04	$6.04	74,736
2022-04-07	$5.84	$6.11	$5.67	$5.96	$5.96	88,911
2022-04-06	$5.65	$5.90	$5.55	$5.83	$5.83	118,315
2022-04-05	$5.84	$6.04	$5.56	$5.67	$5.67	454,139
2022-04-04	$6.06	$6.06	$5.72	$5.83	$5.83	134,504
2022-04-01	$6.00	$6.35	$5.80	$5.98	$5.98	81,175
2022-03-31	$6.19	$6.28	$5.90	$6.05	$6.05	588,013
2022-03-30	$6.35	$6.43	$6.09	$6.17	$6.17	76,501
2022-03-29	$6.67	$6.73	$6.32	$6.35	$6.35	84,994
2022-03-28	$6.49	$6.73	$6.38	$6.59	$6.59	94,139
2022-03-25	$6.35	$6.86	$6.25	$6.49	$6.49	121,243
2022-03-24	$6.05	$6.31	$6.01	$6.18	$6.18	29,404
2022-03-23	$6.18	$6.31	$5.98	$6.10	$6.10	33,827
2022-03-22	$6.34	$6.37	$6.07	$6.25	$6.25	55,551
2022-03-21	$6.46	$6.56	$6.20	$6.36	$6.36	554,200
2022-03-18	$6.25	$6.59	$6.18	$6.43	$6.43	75,485
2022-03-17	$5.92	$6.29	$5.92	$6.22	$6.22	44,012
2022-03-16	$5.94	$6.05	$5.75	$5.99	$5.99	40,278
2022-03-15	$5.90	$6.31	$5.75	$5.79	$5.79	57,226
2022-03-14	$6.24	$6.36	$5.90	$5.90	$5.90	65,502
2022-03-11	$6.35	$6.54	$6.25	$6.28	$6.28	78,074
2022-03-10	$6.37	$6.46	$6.12	$6.37	$6.37	42,695
2022-03-09	$6.39	$6.66	$6.39	$6.43	$6.43	36,153
2022-03-08	$6.55	$6.55	$6.25	$6.34	$6.34	66,821
2022-03-07	$6.78	$6.78	$6.51	$6.53	$6.53	98,422
2022-03-04	$6.66	$6.93	$6.55	$6.75	$6.75	90,848
2022-03-03	$7.15	$7.30	$6.64	$6.67	$6.67	154,135
2022-03-02	$6.27	$7.28	$6.27	$7.19	$7.19	359,161
2022-03-01	$5.75	$6.30	$5.75	$6.14	$6.14	191,215
2022-02-28	$5.57	$5.77	$5.32	$5.76	$5.76	96,624
2022-02-25	$5.44	$5.65	$5.32	$5.63	$5.63	135,082
2022-02-24	$5.24	$5.45	$5.11	$5.42	$5.42	246,616
2022-02-23	$4.91	$5.50	$4.52	$5.36	$5.36	226,817
2022-02-22	$5.36	$5.52	$5.27	$5.40	$5.40	238,050
2022-02-18	$5.40	$5.64	$5.35	$5.45	$5.45	217,247
2022-02-17	$5.42	$5.54	$5.30	$5.42	$5.42	180,735
2022-02-16	$5.48	$5.60	$5.28	$5.50	$5.50	87,344
2022-02-15	$5.34	$5.65	$5.34	$5.49	$5.49	150,982
2022-02-14	$5.49	$5.73	$5.20	$5.27	$5.27	40,627
2022-02-11	$5.61	$5.69	$5.39	$5.46	$5.46	85,885
2022-02-10	$5.56	$5.77	$5.52	$5.59	$5.59	49,166
2022-02-09	$5.39	$5.90	$5.39	$5.69	$5.69	106,933
2022-02-08	$5.34	$5.44	$5.02	$5.36	$5.36	78,126
2022-02-07	$5.38	$5.48	$5.25	$5.36	$5.36	48,285
2022-02-04	$5.19	$5.34	$5.09	$5.34	$5.34	63,805
2022-02-03	$5.28	$5.41	$5.20	$5.23	$5.23	102,712
2022-02-02	$5.61	$5.61	$5.32	$5.36	$5.36	393,655
2022-02-01	$5.55	$5.77	$5.53	$5.59	$5.59	166,571
2022-01-31	$5.07	$5.56	$5.05	$5.51	$5.51	235,194
2022-01-28	$4.99	$5.13	$4.92	$5.09	$5.09	233,130
2022-01-27	$5.25	$5.43	$5.00	$5.01	$5.01	151,191
2022-01-26	$5.37	$5.58	$5.24	$5.24	$5.24	292,861
2022-01-25	$5.42	$5.49	$5.25	$5.27	$5.27	333,113
2022-01-24	$5.41	$5.63	$5.30	$5.52	$5.52	338,830
2022-01-21	$5.51	$5.74	$5.39	$5.55	$5.55	427,128
2022-01-20	$5.81	$5.89	$5.56	$5.60	$5.60	271,396
2022-01-19	$5.64	$5.99	$5.32	$5.81	$5.81	801,596
2022-01-18	$5.90	$5.91	$5.63	$5.67	$5.67	458,437
2022-01-14	$6.21	$6.21	$5.77	$5.91	$5.91	752,216
2022-01-13	$6.89	$6.89	$6.21	$6.25	$6.25	368,356
2022-01-12	$7.30	$7.30	$6.87	$6.92	$6.92	548,831
2022-01-11	$7.41	$7.52	$6.97	$7.33	$7.33	258,448
2022-01-10	$7.35	$7.46	$7.07	$7.32	$7.32	224,332
2022-01-07	$7.75	$7.75	$7.42	$7.47	$7.47	100,116
2022-01-06	$8.11	$8.19	$7.70	$7.79	$7.79	122,692
2022-01-05	$8.30	$8.32	$7.92	$8.19	$8.19	266,294
2022-01-04	$8.75	$8.75	$8.27	$8.33	$8.33	228,193
2022-01-03	$8.48	$9.11	$8.23	$8.77	$8.77	218,520
2021-12-31	$7.86	$8.96	$7.86	$8.43	$8.43	618,519
2021-12-30	$7.75	$7.92	$7.62	$7.88	$7.88	178,319
2021-12-29	$7.69	$7.93	$7.44	$7.79	$7.79	181,791
2021-12-28	$7.89	$7.94	$7.41	$7.68	$7.68	326,783
2021-12-27	$7.76	$7.92	$7.56	$7.89	$7.89	276,001
2021-12-23	$8.08	$8.09	$7.74	$7.84	$7.84	339,716
2021-12-22	$8.11	$8.19	$7.79	$8.01	$8.01	260,354
2021-12-21	$8.34	$8.34	$7.91	$8.03	$8.03	216,670
2021-12-20	$8.14	$8.26	$7.96	$8.25	$8.25	440,271
2021-12-17	$7.91	$8.40	$7.81	$8.32	$8.32	800,736
2021-12-16	$8.14	$8.85	$7.93	$8.00	$8.00	122,807
2021-12-15	$7.90	$8.69	$7.52	$8.11	$8.11	203,462
2021-12-14	$7.92	$7.92	$7.59	$7.64	$7.64	268,734
2021-12-13	$8.11	$8.45	$7.86	$8.06	$8.06	149,495
2021-12-10	$8.34	$8.38	$8.00	$8.19	$8.19	135,359
2021-12-09	$8.90	$9.00	$8.29	$8.34	$8.34	162,255
2021-12-08	$8.53	$8.75	$8.38	$8.59	$8.59	183,133
2021-12-07	$8.13	$9.07	$8.00	$8.59	$8.59	1,569,365
2021-12-06	$8.18	$8.30	$7.85	$7.98	$7.98	265,410
2021-12-03	$8.43	$8.49	$8.00	$8.12	$8.12	265,563
2021-12-02	$8.14	$8.48	$8.01	$8.41	$8.41	188,241
2021-12-01	$8.14	$8.37	$8.02	$8.10	$8.10	195,816
2021-11-30	$8.09	$8.33	$7.87	$7.96	$7.96	109,396
2021-11-29	$8.42	$8.42	$8.00	$8.10	$8.10	144,443
2021-11-26	$8.19	$8.42	$7.80	$8.26	$8.26	141,328
2021-11-24	$8.25	$8.52	$8.25	$8.40	$8.40	156,938
2021-11-23	$8.39	$8.60	$8.15	$8.23	$8.23	241,854
2021-11-22	$8.75	$8.79	$8.22	$8.31	$8.31	150,164
2021-11-19	$8.80	$8.90	$8.60	$8.75	$8.75	237,379
2021-11-18	$9.41	$9.41	$8.85	$8.89	$8.89	250,459
2021-11-17	$10.01	$10.09	$9.11	$9.29	$9.29	323,001
2021-11-16	$10.01	$10.39	$9.88	$10.11	$10.11	376,809
2021-11-15	$9.65	$10.00	$9.63	$9.95	$9.95	359,251
2021-11-12	$9.35	$9.65	$9.19	$9.64	$9.64	330,650
2021-11-11	$9.29	$9.46	$9.27	$9.40	$9.40	357,973
2021-11-10	$9.31	$9.32	$9.00	$9.32	$9.32	207,487
2021-11-09	$9.17	$9.47	$8.85	$9.35	$9.35	120,933
2021-11-08	$9.35	$9.40	$9.15	$9.27	$9.27	180,220
2021-11-05	$9.42	$9.66	$9.18	$9.33	$9.33	200,969
2021-11-04	$9.68	$9.69	$9.11	$9.37	$9.37	178,798
2021-11-03	$9.56	$9.77	$9.47	$9.60	$9.60	179,735
2021-11-02	$9.63	$9.89	$9.37	$9.62	$9.62	158,694
2021-11-01	$9.56	$9.75	$9.26	$9.68	$9.68	719,252
2021-10-29	$9.45	$9.60	$9.27	$9.55	$9.55	55,750
2021-10-28	$9.44	$9.59	$9.40	$9.51	$9.51	33,844
2021-10-27	$9.51	$9.63	$9.26	$9.44	$9.44	73,219
2021-10-26	$9.65	$9.88	$9.25	$9.54	$9.54	166,086
2021-10-25	$9.23	$9.92	$9.03	$9.65	$9.65	263,744
2021-10-22	$8.92	$9.05	$8.65	$9.01	$9.01	280,695
2021-10-21	$8.67	$9.10	$8.61	$8.92	$8.92	143,620
2021-10-20	$9.18	$9.20	$8.52	$8.75	$8.75	366,889
2021-10-19	$8.39	$8.76	$8.38	$8.75	$8.75	151,624
2021-10-18	$8.30	$8.50	$8.11	$8.38	$8.38	353,255
2021-10-15	$8.40	$8.50	$8.23	$8.30	$8.30	134,548
2021-10-14	$8.54	$9.71	$8.28	$8.41	$8.41	880,810
2021-10-13	$8.31	$9.22	$8.15	$8.58	$8.58	1,682,406
2021-10-12	$9.15	$9.19	$8.47	$8.48	$8.48	159,235
2021-10-11	$9.39	$9.49	$9.00	$9.15	$9.15	92,488
2021-10-08	$9.37	$9.56	$9.29	$9.39	$9.39	180,284
2021-10-07	$9.30	$9.63	$9.10	$9.22	$9.22	75,948
2021-10-06	$9.08	$9.23	$8.82	$9.20	$9.20	96,832
2021-10-05	$9.06	$9.22	$8.70	$9.22	$9.22	83,296
2021-10-04	$9.64	$9.79	$8.99	$9.00	$9.00	200,028
2021-10-01	$9.08	$9.94	$9.08	$9.56	$9.56	132,587
2021-09-30	$9.24	$9.40	$8.95	$9.06	$9.06	463,177
2021-09-29	$9.48	$9.82	$9.05	$9.23	$9.23	127,973
2021-09-28	$9.85	$9.93	$9.38	$9.40	$9.40	120,670
2021-09-27	$9.38	$10.01	$9.26	$9.87	$9.87	142,095
2021-09-24	$9.24	$9.64	$9.19	$9.32	$9.32	217,640
2021-09-23	$9.04	$9.57	$8.95	$9.20	$9.20	106,973
2021-09-22	$9.08	$9.18	$8.76	$9.07	$9.07	67,949
2021-09-21	$9.12	$9.22	$9.05	$9.08	$9.08	68,398
2021-09-20	$8.74	$9.20	$8.64	$9.16	$9.16	128,257
2021-09-17	$9.25	$9.28	$8.87	$8.88	$8.88	222,220
2021-09-16	$9.43	$9.63	$9.18	$9.20	$9.20	91,525
2021-09-15	$9.64	$9.90	$9.28	$9.39	$9.39	99,067
2021-09-14	$9.95	$10.03	$9.43	$9.68	$9.68	119,348
2021-09-13	$10.04	$10.04	$9.69	$9.75	$9.75	159,229
2021-09-10	$9.60	$10.04	$9.40	$9.93	$9.93	227,634
2021-09-09	$9.87	$9.95	$9.41	$9.60	$9.60	212,350
2021-09-08	$9.75	$9.87	$9.24	$9.64	$9.64	186,869
2021-09-07	$9.47	$10.00	$9.45	$9.78	$9.78	334,264
2021-09-03	$9.36	$9.47	$9.00	$9.27	$9.27	83,823
2021-09-02	$8.85	$9.79	$8.85	$9.36	$9.36	276,439
2021-09-01	$9.05	$9.10	$8.70	$8.88	$8.88	256,147
2021-08-31	$8.81	$8.92	$8.72	$8.85	$8.85	38,261
2021-08-30	$8.57	$8.80	$8.43	$8.68	$8.68	65,155
2021-08-27	$8.28	$8.64	$8.21	$8.46	$8.46	69,970
2021-08-26	$8.02	$8.40	$8.01	$8.27	$8.27	77,878
2021-08-25	$8.01	$8.18	$7.89	$8.02	$8.02	58,031
2021-08-24	$7.68	$8.24	$7.53	$8.01	$8.01	86,318
2021-08-23	$7.72	$8.14	$7.67	$7.73	$7.73	86,787
2021-08-20	$7.88	$8.14	$7.57	$7.75	$7.75	137,689
2021-08-19	$8.22	$8.22	$7.68	$7.90	$7.90	178,686
2021-08-18	$8.55	$8.55	$8.01	$8.28	$8.28	219,573
2021-08-17	$8.88	$8.88	$8.43	$8.54	$8.54	183,682
2021-08-16	$8.88	$8.97	$8.53	$8.89	$8.89	108,078
2021-08-13	$9.27	$9.35	$8.80	$8.90	$8.90	103,881
2021-08-12	$9.05	$9.37	$8.89	$9.17	$9.17	479,102
2021-08-11	$8.45	$9.00	$8.31	$8.67	$8.67	128,752
2021-08-10	$8.69	$8.69	$8.44	$8.44	$8.44	64,295
2021-08-09	$8.72	$8.96	$8.50	$8.69	$8.69	96,542
2021-08-06	$8.61	$8.89	$8.56	$8.66	$8.66	151,446
2021-08-05	$8.98	$8.99	$8.40	$8.74	$8.74	132,635
2021-08-04	$9.19	$9.49	$8.64	$8.88	$8.88	431,839
2021-08-03	$8.47	$8.79	$8.25	$8.52	$8.52	95,008
2021-08-02	$8.09	$8.83	$7.52	$8.50	$8.50	177,203
2021-07-30	$7.31	$8.13	$7.28	$8.09	$8.09	62,790
2021-07-29	$7.88	$7.91	$7.04	$7.35	$7.35	91,023
2021-07-28	$7.75	$7.98	$7.58	$7.87	$7.87	13,357
2021-07-27	$7.91	$7.92	$7.54	$7.74	$7.74	28,986
2021-07-26	$7.77	$7.97	$7.70	$7.96	$7.96	44,816
2021-07-23	$8.00	$8.00	$7.78	$7.80	$7.80	22,320
2021-07-22	$8.16	$8.29	$7.93	$7.98	$7.98	52,549
2021-07-21	$8.16	$8.34	$8.00	$8.17	$8.17	21,784
2021-07-20	$7.90	$8.24	$7.81	$8.07	$8.07	44,756
2021-07-19	$7.63	$8.11	$7.50	$7.91	$7.91	84,222
2021-07-16	$7.78	$7.78	$7.51	$7.60	$7.60	48,702
2021-07-15	$7.63	$7.93	$7.63	$7.80	$7.80	76,318
2021-07-14	$8.00	$8.14	$7.63	$7.76	$7.76	47,812
2021-07-13	$8.07	$8.35	$8.00	$8.03	$8.03	45,133
2021-07-12	$8.03	$8.24	$8.02	$8.10	$8.10	28,235
2021-07-09	$7.94	$8.26	$7.66	$8.18	$8.18	46,761
2021-07-08	$7.75	$7.98	$7.64	$7.90	$7.90	36,997
2021-07-07	$8.11	$8.18	$7.75	$7.98	$7.98	108,360
2021-07-06	$8.13	$8.30	$7.81	$8.05	$8.05	106,340
2021-07-02	$8.36	$8.47	$7.96	$8.24	$8.24	78,750
2021-07-01	$8.19	$8.40	$7.86	$8.39	$8.39	72,186
2021-06-30	$8.37	$8.48	$8.04	$8.10	$8.10	75,244
2021-06-29	$8.22	$8.54	$7.77	$8.50	$8.50	196,026
2021-06-28	$8.61	$8.72	$8.25	$8.25	$8.25	81,189
2021-06-25	$8.46	$8.70	$8.24	$8.55	$8.55	164,645
2021-06-24	$8.80	$8.82	$8.46	$8.46	$8.46	130,896
2021-06-23	$8.81	$8.84	$8.63	$8.80	$8.80	144,389
2021-06-22	$8.74	$8.80	$8.46	$8.69	$8.69	191,420
2021-06-21	$8.85	$8.85	$8.49	$8.68	$8.68	179,629
2021-06-18	$8.72	$8.84	$8.54	$8.80	$8.80	221,056
2021-06-17	$9.00	$9.01	$8.52	$8.86	$8.86	155,105
2021-06-16	$8.70	$9.00	$8.55	$8.95	$8.95	253,004
2021-06-15	$8.70	$8.77	$8.07	$8.72	$8.72	273,805
2021-06-14	$7.92	$8.90	$7.91	$8.75	$8.75	518,760
2021-06-11	$7.84	$7.90	$7.66	$7.80	$7.80	124,624
2021-06-10	$7.63	$7.84	$7.27	$7.83	$7.83	224,454
2021-06-09	$7.56	$7.69	$7.38	$7.63	$7.63	55,471
2021-06-08	$7.73	$7.75	$7.50	$7.56	$7.56	77,307
2021-06-07	$7.79	$7.92	$7.53	$7.74	$7.74	156,170
2021-06-04	$7.71	$7.85	$7.63	$7.75	$7.75	136,127
2021-06-03	$7.10	$7.84	$7.02	$7.70	$7.70	312,323
2021-06-02	$7.21	$7.33	$6.99	$7.11	$7.11	64,223
2021-06-01	$7.32	$7.45	$7.12	$7.25	$7.25	92,061
2021-05-28	$7.10	$7.25	$6.96	$7.20	$7.20	133,827
2021-05-27	$6.72	$7.17	$6.65	$7.05	$7.05	76,595
2021-05-26	$6.93	$6.93	$6.46	$6.65	$6.65	139,818
2021-05-25	$7.32	$7.35	$6.91	$6.97	$6.97	97,143
2021-05-24	$7.16	$7.35	$7.03	$7.32	$7.32	138,768
2021-05-21	$6.93	$7.17	$6.92	$7.03	$7.03	61,525
2021-05-20	$6.97	$7.10	$6.81	$6.95	$6.95	97,440
2021-05-19	$6.96	$7.00	$6.48	$6.99	$6.99	83,173
2021-05-18	$7.02	$7.15	$6.99	$7.05	$7.05	172,092
2021-05-17	$6.93	$7.20	$6.92	$7.02	$7.02	235,294
2021-05-14	$6.55	$7.04	$6.55	$6.86	$6.86	196,988
2021-05-13	$6.47	$6.67	$6.43	$6.50	$6.50	92,308
2021-05-12	$6.27	$6.70	$6.27	$6.48	$6.48	43,915
2021-05-11	$6.00	$6.41	$6.00	$6.30	$6.30	112,522
2021-05-10	$6.31	$6.94	$6.26	$6.50	$6.50	222,962
2021-05-07	$6.16	$6.49	$6.16	$6.30	$6.30	37,129
2021-05-06	$6.48	$6.48	$6.07	$6.16	$6.16	97,226
2021-05-05	$6.80	$6.85	$5.96	$6.37	$6.37	427,137
2021-05-04	$5.72	$5.89	$5.60	$5.88	$5.88	55,209
2021-05-03	$5.70	$5.92	$5.70	$5.81	$5.81	196,802
2021-04-30	$5.60	$5.67	$5.50	$5.59	$5.59	85,393
2021-04-29	$5.68	$5.75	$5.59	$5.60	$5.60	90,896
2021-04-28	$5.67	$5.78	$5.60	$5.62	$5.62	73,368
2021-04-27	$5.75	$5.81	$5.60	$5.70	$5.70	12,811
2021-04-26	$5.65	$5.83	$5.56	$5.71	$5.71	57,913
2021-04-23	$5.75	$5.83	$5.55	$5.63	$5.63	69,117
2021-04-22	$6.00	$6.10	$5.57	$5.79	$5.79	58,794
2021-04-21	$5.88	$6.04	$5.71	$5.96	$5.96	130,442
2021-04-20	$6.23	$6.23	$5.53	$5.72	$5.72	114,978
2021-04-19	$5.72	$6.30	$5.60	$6.20	$6.20	366,305
2021-04-16	$5.68	$5.70	$5.55	$5.63	$5.63	50,978
2021-04-15	$5.55	$5.70	$5.49	$5.67	$5.67	702,532
2021-04-14	$5.39	$5.55	$5.28	$5.52	$5.52	89,771
2021-04-13	$5.47	$5.50	$5.22	$5.39	$5.39	63,603
2021-04-12	$5.66	$5.70	$5.36	$5.50	$5.50	88,642
2021-04-09	$5.54	$5.72	$5.47	$5.66	$5.66	67,290
2021-04-08	$5.59	$5.67	$5.47	$5.60	$5.60	62,672
2021-04-07	$5.40	$5.60	$5.20	$5.59	$5.59	257,142
2021-04-06	$5.39	$5.53	$5.38	$5.46	$5.46	68,931
2021-04-05	$5.62	$5.63	$5.31	$5.37	$5.37	58,211
2021-04-01	$5.58	$5.74	$5.46	$5.50	$5.50	236,081
2021-03-31	$5.41	$5.63	$5.35	$5.51	$5.51	173,146
2021-03-30	$5.18	$5.55	$5.01	$5.41	$5.41	61,030
2021-03-29	$5.44	$5.53	$5.14	$5.23	$5.23	90,369
2021-03-26	$5.29	$5.65	$5.21	$5.49	$5.49	61,743
2021-03-25	$5.23	$5.50	$5.17	$5.30	$5.30	161,561
2021-03-24	$5.64	$5.65	$5.27	$5.29	$5.29	88,644
2021-03-23	$5.64	$5.78	$5.45	$5.58	$5.58	82,248
2021-03-22	$5.99	$5.99	$5.65	$5.65	$5.65	109,016
2021-03-19	$5.72	$5.95	$5.52	$5.80	$5.80	94,733
2021-03-18	$6.19	$6.22	$5.72	$5.72	$5.72	152,867
2021-03-17	$6.35	$6.50	$6.03	$6.22	$6.22	78,963
2021-03-16	$6.46	$6.69	$6.02	$6.40	$6.40	247,190
2021-03-15	$6.28	$6.76	$6.00	$6.46	$6.46	450,738
2021-03-12	$5.83	$6.15	$5.70	$6.12	$6.12	153,695
2021-03-11	$5.89	$6.07	$5.72	$5.82	$5.82	151,799
2021-03-10	$5.88	$6.00	$5.61	$5.95	$5.95	194,538
2021-03-09	$5.83	$5.99	$5.72	$5.81	$5.81	131,938
2021-03-08	$6.34	$6.49	$5.67	$5.76	$5.76	228,182
2021-03-05	$5.40	$6.07	$5.04	$5.95	$5.95	270,729
2021-03-04	$5.94	$6.04	$5.25	$5.56	$5.56	356,660
2021-03-03	$6.11	$6.99	$5.90	$6.08	$6.08	777,561
2021-03-02	$5.67	$6.55	$5.65	$6.31	$6.31	2,304,695
2021-03-01	$6.07	$7.96	$5.36	$6.10	$6.10	42,253,910
2021-02-26	$4.62	$5.19	$4.62	$4.69	$4.69	625,859
2021-02-25	$5.00	$5.00	$4.46	$4.62	$4.62	281,887
2021-02-24	$4.59	$5.33	$4.53	$4.75	$4.75	159,219
2021-02-23	$4.70	$4.75	$4.42	$4.64	$4.64	83,920
2021-02-22	$4.84	$4.95	$4.70	$4.75	$4.75	138,226
2021-02-19	$4.91	$4.98	$4.80	$4.85	$4.85	77,328
2021-02-18	$5.13	$5.13	$4.68	$4.93	$4.93	112,170
2021-02-17	$5.45	$5.50	$5.07	$5.13	$5.13	95,310
2021-02-16	$5.13	$5.53	$5.13	$5.47	$5.47	151,422
2021-02-12	$5.28	$5.31	$5.12	$5.12	$5.12	71,420
2021-02-11	$5.41	$5.52	$5.19	$5.32	$5.32	145,522
2021-02-10	$5.94	$5.94	$5.02	$5.52	$5.52	475,686
2021-02-09	$5.54	$6.12	$5.51	$5.99	$5.99	732,507
2021-02-08	$5.11	$5.51	$5.10	$5.24	$5.24	395,689
2021-02-05	$5.38	$5.64	$4.52	$4.79	$4.79	828,297
2021-02-04	$4.49	$4.99	$4.42	$4.86	$4.86	215,972
2021-02-03	$4.38	$4.65	$4.15	$4.36	$4.36	267,341
2021-02-02	$4.25	$4.57	$4.20	$4.38	$4.38	104,613
2021-02-01	$4.14	$4.43	$4.14	$4.20	$4.20	195,846
2021-01-29	$4.30	$4.50	$4.11	$4.17	$4.17	127,101
2021-01-28	$4.37	$4.73	$4.20	$4.36	$4.36	95,100
2021-01-27	$4.63	$4.86	$4.24	$4.40	$4.40	141,914
2021-01-26	$4.15	$4.95	$4.09	$4.71	$4.71	473,884
2021-01-25	$4.64	$4.80	$3.93	$3.98	$3.98	373,632
2021-01-22	$3.96	$4.48	$3.90	$4.41	$4.41	414,403
2021-01-21	$3.96	$4.07	$3.80	$4.00	$4.00	64,454
2021-01-20	$4.04	$4.15	$3.85	$3.95	$3.95	120,647
2021-01-19	$3.93	$4.07	$3.83	$3.93	$3.93	127,198
2021-01-15	$3.73	$3.90	$3.62	$3.90	$3.90	69,283
2021-01-14	$3.51	$3.89	$3.51	$3.78	$3.78	163,209
2021-01-13	$3.63	$3.65	$3.52	$3.61	$3.61	10,686
2021-01-12	$3.52	$3.71	$3.52	$3.60	$3.60	43,106
2021-01-11	$3.67	$3.67	$3.37	$3.57	$3.57	55,859
2021-01-08	$3.65	$3.74	$3.64	$3.67	$3.67	24,176
2021-01-07	$3.58	$3.70	$3.54	$3.63	$3.63	19,284
2021-01-06	$3.69	$3.70	$3.53	$3.54	$3.54	33,400
2021-01-05	$3.61	$3.79	$3.60	$3.72	$3.72	68,739
2021-01-04	$3.39	$3.68	$3.32	$3.63	$3.63	78,556
2020-12-31	$3.35	$3.52	$3.27	$3.40	$3.40	43,642
2020-12-30	$3.45	$3.59	$3.23	$3.38	$3.38	86,998
2020-12-29	$3.62	$3.64	$3.35	$3.43	$3.43	74,875
2020-12-28	$3.59	$3.69	$3.50	$3.58	$3.58	91,519
2020-12-24	$3.54	$3.65	$3.50	$3.59	$3.59	16,106
2020-12-23	$3.40	$3.65	$3.32	$3.54	$3.54	65,431
2020-12-22	$3.55	$3.60	$3.46	$3.47	$3.47	67,663
2020-12-21	$3.49	$3.68	$3.33	$3.60	$3.60	104,119
2020-12-18	$3.68	$3.69	$3.44	$3.50	$3.50	154,064
2020-12-17	$3.88	$3.88	$3.57	$3.60	$3.60	325,475
2020-12-16	$3.74	$4.29	$3.74	$3.97	$3.97	991,564
2020-12-15	$3.83	$4.04	$3.74	$3.86	$3.86	1,567,448
2020-12-14	$4.00	$4.16	$3.87	$3.93	$3.93	38,602
2020-12-11	$3.87	$4.14	$3.86	$4.04	$4.04	86,758
2020-12-10	$3.68	$3.93	$3.62	$3.78	$3.78	85,334
2020-12-09	$3.97	$3.97	$3.57	$3.62	$3.62	116,993
2020-12-08	$3.96	$4.20	$3.88	$3.95	$3.95	242,534
2020-12-07	$3.82	$3.97	$3.82	$3.94	$3.94	65,871
2020-12-04	$3.91	$4.19	$3.74	$3.74	$3.74	92,130
2020-12-03	$3.62	$4.22	$3.60	$3.98	$3.98	96,203
2020-12-02	$4.35	$4.35	$3.62	$3.69	$3.69	132,910
2020-12-01	$4.38	$4.57	$3.85	$4.40	$4.40	524,864
2020-11-30	$3.10	$5.15	$3.10	$4.81	$4.81	1,190,398
2020-11-27	$2.71	$2.78	$2.71	$2.78	$2.78	6,687
2020-11-25	$2.76	$2.81	$2.59	$2.79	$2.79	15,820
2020-11-24	$2.63	$2.81	$2.63	$2.81	$2.81	17,062
2020-11-23	$2.66	$2.66	$2.58	$2.65	$2.65	13,035
2020-11-20	$2.67	$2.67	$2.55	$2.55	$2.55	6,467
2020-11-19	$2.72	$2.72	$2.52	$2.68	$2.68	95,974
2020-11-18	$2.52	$2.70	$2.52	$2.70	$2.70	213,158
2020-11-17	$2.27	$2.53	$2.26	$2.42	$2.42	67,685
2020-11-16	$2.25	$2.33	$2.19	$2.30	$2.30	38,160
2020-11-13	$2.26	$2.30	$2.09	$2.15	$2.15	46,512
2020-11-12	$2.14	$2.32	$2.14	$2.29	$2.29	81,465
2020-11-11	$2.10	$2.14	$2.06	$2.14	$2.14	79,673
2020-11-10	$2.06	$2.18	$1.97	$2.12	$2.12	57,214
2020-11-09	$2.07	$2.15	$2.00	$2.08	$2.08	76,989
2020-11-06	$1.90	$2.08	$1.87	$2.05	$2.05	232,223
2020-11-05	$1.80	$1.87	$1.79	$1.85	$1.85	31,125
2020-11-04	$1.80	$1.80	$1.77	$1.80	$1.80	3,245
2020-11-03	$1.82	$1.83	$1.76	$1.78	$1.78	10,022
2020-11-02	$1.78	$1.84	$1.74	$1.83	$1.83	22,907
2020-10-30	$1.80	$1.85	$1.75	$1.75	$1.75	28,943
2020-10-29	$1.81	$1.87	$1.77	$1.78	$1.78	19,799
2020-10-28	$1.71	$1.84	$1.62	$1.79	$1.79	327,638
2020-10-27	$1.69	$1.92	$1.61	$1.73	$1.73	241,629
2020-10-26	$1.73	$1.74	$1.69	$1.69	$1.69	8,336
2020-10-23	$1.75	$1.75	$1.71	$1.73	$1.73	1,993
2020-10-22	$1.69	$1.76	$1.69	$1.71	$1.71	7,910
2020-10-21	$1.65	$1.73	$1.65	$1.72	$1.72	28,729
2020-10-20	$1.73	$1.76	$1.67	$1.67	$1.67	22,987
2020-10-19	$1.74	$1.77	$1.73	$1.77	$1.77	3,418
2020-10-16	$1.68	$1.76	$1.68	$1.75	$1.75	7,267
2020-10-15	$1.70	$1.71	$1.65	$1.71	$1.71	24,487
2020-10-14	$1.74	$1.74	$1.67	$1.71	$1.71	139,182
2020-10-13	$1.70	$1.79	$1.69	$1.78	$1.78	6,195
2020-10-12	$1.68	$1.75	$1.66	$1.70	$1.70	45,815
2020-10-09	$1.71	$1.75	$1.65	$1.66	$1.66	8,098
2020-10-08	$1.78	$1.79	$1.65	$1.74	$1.74	113,885
2020-10-07	$1.71	$1.83	$1.68	$1.69	$1.69	28,781
2020-10-06	$1.74	$1.74	$1.67	$1.72	$1.72	31,080
2020-10-05	$1.74	$1.74	$1.62	$1.70	$1.70	49,894
2020-10-02	$1.61	$1.73	$1.61	$1.72	$1.72	16,049
2020-10-01	$1.74	$1.74	$1.65	$1.74	$1.74	21,064
2020-09-30	$1.71	$1.72	$1.56	$1.69	$1.69	178,583
2020-09-29	$1.41	$1.68	$1.40	$1.67	$1.67	392,964
2020-09-28	$1.41	$1.50	$1.38	$1.38	$1.38	22,232
2020-09-25	$1.46	$1.55	$1.40	$1.41	$1.41	55,372
2020-09-24	$1.41	$1.51	$1.36	$1.43	$1.43	29,433
2020-09-23	$1.40	$1.41	$1.38	$1.39	$1.39	18,938
2020-09-22	$1.46	$1.49	$1.37	$1.39	$1.39	23,807
2020-09-21	$1.48	$1.48	$1.40	$1.40	$1.40	4,856
2020-09-18	$1.40	$1.48	$1.40	$1.48	$1.48	18,185
2020-09-17	$1.34	$1.41	$1.34	$1.37	$1.37	18,319
2020-09-16	$1.40	$1.45	$1.40	$1.40	$1.40	6,224
2020-09-15	$1.47	$1.47	$1.40	$1.40	$1.40	4,993
2020-09-14	$1.47	$1.63	$1.40	$1.46	$1.46	23,143
2020-09-11	$1.34	$1.65	$1.28	$1.51	$1.51	162,385
2020-09-10	$1.34	$1.34	$1.27	$1.28	$1.28	6,388
2020-09-09	$1.34	$1.34	$1.26	$1.27	$1.27	8,611
2020-09-08	$1.30	$1.34	$1.25	$1.30	$1.30	67,251
2020-09-04	$1.37	$1.37	$1.30	$1.33	$1.33	47,650
2020-09-03	$1.46	$1.46	$1.30	$1.31	$1.31	67,624
2020-09-02	$1.42	$1.48	$1.40	$1.48	$1.48	15,237
2020-09-01	$1.45	$1.46	$1.41	$1.46	$1.46	11,844
2020-08-31	$1.45	$1.46	$1.40	$1.41	$1.41	14,111
2020-08-28	$1.50	$1.50	$1.46	$1.50	$1.50	7,696
2020-08-27	$1.45	$1.53	$1.40	$1.50	$1.50	22,344
2020-08-26	$1.44	$1.57	$1.42	$1.47	$1.47	17,696
2020-08-25	$1.45	$1.45	$1.40	$1.40	$1.40	13,263
2020-08-24	$1.45	$1.45	$1.42	$1.43	$1.43	2,465
2020-08-21	$1.40	$1.43	$1.40	$1.43	$1.43	5,441
2020-08-20	$1.45	$1.47	$1.40	$1.40	$1.40	9,654
2020-08-19	$1.42	$1.47	$1.40	$1.45	$1.45	7,347
2020-08-18	$1.46	$1.49	$1.41	$1.41	$1.41	11,525
2020-08-17	$1.50	$1.50	$1.40	$1.43	$1.43	13,316
2020-08-14	$1.50	$1.52	$1.38	$1.44	$1.44	26,405
2020-08-13	$1.55	$1.55	$1.50	$1.50	$1.50	5,150
2020-08-12	$1.56	$1.57	$1.50	$1.51	$1.51	28,907
2020-08-11	$1.59	$1.61	$1.52	$1.59	$1.59	18,462
2020-08-10	$1.47	$1.62	$1.47	$1.56	$1.56	59,373
2020-08-07	$1.58	$1.60	$1.45	$1.50	$1.50	22,886
2020-08-06	$1.68	$1.68	$1.60	$1.62	$1.62	14,247
2020-08-05	$1.65	$1.68	$1.61	$1.68	$1.68	32,686
2020-08-04	$1.65	$1.65	$1.60	$1.61	$1.61	11,400
2020-08-03	$1.62	$1.64	$1.55	$1.64	$1.64	25,597
2020-07-31	$1.64	$1.65	$1.54	$1.54	$1.54	24,099
2020-07-30	$1.68	$1.70	$1.58	$1.59	$1.59	27,690
2020-07-29	$1.70	$1.77	$1.59	$1.71	$1.71	44,051
2020-07-28	$1.69	$1.82	$1.69	$1.71	$1.71	21,281
2020-07-27	$1.77	$1.82	$1.73	$1.74	$1.74	47,446
2020-07-24	$1.90	$1.95	$1.78	$1.79	$1.79	82,981
2020-07-23	$1.87	$2.13	$1.80	$1.88	$1.88	179,762
2020-07-22	$1.70	$1.87	$1.70	$1.75	$1.75	145,713
2020-07-21	$1.65	$1.68	$1.57	$1.65	$1.65	21,026
2020-07-20	$1.49	$1.68	$1.45	$1.57	$1.57	40,737
2020-07-17	$1.42	$1.45	$1.39	$1.41	$1.41	9,900
2020-07-16	$1.47	$1.48	$1.41	$1.42	$1.42	8,200
2020-07-15	$1.45	$1.47	$1.45	$1.45	$1.45	6,600
2020-07-14	$1.40	$1.41	$1.35	$1.38	$1.38	13,400
2020-07-13	$1.49	$1.49	$1.40	$1.40	$1.40	6,300
2020-07-10	$1.50	$1.52	$1.50	$1.50	$1.50	14,600
2020-07-09	$1.59	$1.59	$1.50	$1.50	$1.50	22,600
2020-07-08	$1.63	$1.63	$1.58	$1.62	$1.62	13,200
2020-07-07	$1.73	$1.78	$1.63	$1.63	$1.63	30,400
2020-07-06	$1.67	$1.78	$1.64	$1.68	$1.68	39,600
2020-07-02	$1.61	$1.67	$1.60	$1.67	$1.67	14,200
2020-07-01	$1.63	$1.64	$1.56	$1.62	$1.62	32,000
2020-06-30	$1.65	$1.65	$1.62	$1.64	$1.64	8,900
2020-06-29	$1.70	$1.70	$1.65	$1.65	$1.65	27,200
2020-06-26	$1.67	$1.77	$1.60	$1.65	$1.65	32,251
2020-06-25	$1.62	$1.71	$1.61	$1.65	$1.65	11,863
2020-06-24	$1.70	$1.71	$1.65	$1.65	$1.65	12,199
2020-06-23	$1.65	$1.70	$1.60	$1.69	$1.69	94,550
2020-06-22	$1.69	$1.72	$1.65	$1.67	$1.67	39,978
2020-06-19	$1.69	$1.77	$1.69	$1.69	$1.69	15,584
2020-06-18	$1.75	$1.79	$1.66	$1.68	$1.68	64,653
2020-06-17	$1.80	$1.82	$1.72	$1.73	$1.73	27,675
2020-06-16	$1.85	$1.94	$1.73	$1.76	$1.76	67,318
2020-06-15	$1.82	$1.92	$1.80	$1.89	$1.89	12,607
2020-06-12	$1.90	$1.93	$1.82	$1.87	$1.87	15,768
2020-06-11	$1.93	$1.94	$1.86	$1.89	$1.89	18,135
2020-06-10	$1.80	$2.05	$1.77	$1.94	$1.94	61,026
2020-06-09	$1.74	$1.85	$1.74	$1.80	$1.80	15,197
2020-06-08	$1.81	$1.86	$1.75	$1.82	$1.82	64,216
2020-06-05	$1.92	$1.92	$1.72	$1.79	$1.79	217,399
2020-06-04	$1.67	$1.80	$1.67	$1.80	$1.80	61,694
2020-06-03	$1.81	$1.81	$1.65	$1.67	$1.67	37,630
2020-06-02	$1.83	$1.83	$1.75	$1.75	$1.75	5,877
2020-06-01	$1.99	$1.99	$1.78	$1.79	$1.79	12,527
2020-05-29	$2.08	$2.08	$1.80	$1.80	$1.80	6,862
2020-05-28	$2.28	$2.28	$1.91	$1.91	$1.91	25,032
2020-05-27	$2.10	$2.25	$2.07	$2.20	$2.20	16,544
2020-05-26	$2.29	$2.46	$2.02	$2.06	$2.06	31,476
2020-05-22	$2.09	$2.24	$2.08	$2.24	$2.24	1,371
2020-05-21	$2.21	$2.29	$2.12	$2.23	$2.23	24,607
2020-05-20	$2.17	$2.17	$2.07	$2.16	$2.16	4,591
2020-05-19	$2.10	$2.25	$2.06	$2.24	$2.24	1,632
2020-05-18	$2.10	$2.11	$2.10	$2.11	$2.11	823
2020-05-15	$1.98	$2.09	$1.91	$2.09	$2.09	7,006
2020-05-14	$1.98	$2.08	$1.89	$2.03	$2.03	10,527
2020-05-13	$1.99	$2.10	$1.99	$2.00	$2.00	2,417
2020-05-12	$2.08	$2.10	$1.86	$2.03	$2.03	16,568
2020-05-11	$2.07	$2.20	$2.01	$2.01	$2.01	16,215
2020-05-08	$2.01	$2.25	$2.01	$2.23	$2.23	7,895
2020-05-07	$2.02	$2.11	$1.94	$2.08	$2.08	6,508
2020-05-06	$1.88	$1.96	$1.81	$1.81	$1.81	7,555
2020-05-05	$1.91	$2.00	$1.80	$1.80	$1.80	87,927
2020-05-04	$2.01	$2.08	$1.91	$1.91	$1.91	26,229
2020-05-01	$2.15	$2.16	$2.01	$2.10	$2.10	3,100
2020-04-30	$2.18	$2.31	$2.15	$2.31	$2.31	10,728
2020-04-29	$1.96	$2.54	$1.92	$2.35	$2.35	22,719
2020-04-28	$2.25	$2.25	$1.82	$1.95	$1.95	2,921
2020-04-27	$2.15	$2.15	$2.00	$2.07	$2.07	8,125
2020-04-24	$2.22	$2.24	$2.07	$2.07	$2.07	4,118
2020-04-23	$2.15	$2.25	$2.13	$2.14	$2.14	11,293
2020-04-22	$1.95	$2.30	$1.95	$2.06	$2.06	12,176
2020-04-21	$2.15	$2.40	$1.91	$1.95	$1.95	12,485
2020-04-20	$2.07	$2.25	$2.07	$2.20	$2.20	9,222
2020-04-17	$2.10	$2.24	$2.03	$2.24	$2.24	16,721
2020-04-16	$2.30	$2.41	$2.20	$2.20	$2.20	26,544
2020-04-15	$2.25	$2.45	$2.25	$2.43	$2.43	10,478
2020-04-14	$2.31	$2.54	$2.22	$2.23	$2.23	27,204
2020-04-13	$2.39	$2.40	$2.20	$2.38	$2.38	6,634
2020-04-09	$2.15	$2.33	$2.14	$2.17	$2.17	3,158
2020-04-08	$2.14	$2.30	$2.14	$2.30	$2.30	8,080
2020-04-07	$2.39	$2.70	$2.19	$2.19	$2.19	12,378
2020-04-06	$2.45	$2.50	$2.01	$2.50	$2.50	28,978
2020-04-03	$1.90	$2.50	$1.78	$2.18	$2.18	46,338
2020-04-02	$2.27	$2.27	$1.80	$1.93	$1.93	9,880
2020-04-01	$2.03	$2.03	$1.75	$1.75	$1.75	793
2020-03-31	$2.09	$2.15	$1.92	$1.92	$1.92	2,269
2020-03-30	$1.73	$2.11	$1.73	$2.11	$2.11	10,245
2020-03-27	$2.01	$2.04	$2.01	$2.04	$2.04	443
2020-03-26	$2.06	$2.17	$2.06	$2.17	$2.17	5,580
2020-03-25	$1.76	$2.02	$1.72	$2.02	$2.02	3,610
2020-03-24	$1.80	$2.11	$1.71	$1.92	$1.92	7,428
2020-03-23	$2.14	$2.54	$1.88	$1.99	$1.99	3,437
2020-03-20	$2.49	$2.49	$1.82	$2.15	$2.15	11,420
2020-03-19	$1.64	$2.74	$1.24	$2.40	$2.40	56,630
2020-03-18	$1.59	$1.67	$1.55	$1.55	$1.55	7,247
2020-03-17	$1.30	$1.53	$1.30	$1.49	$1.49	8,072
2020-03-16	$1.53	$1.87	$1.27	$1.27	$1.27	8,879
2020-03-13	$1.54	$1.86	$1.52	$1.76	$1.76	1,503
2020-03-12	$2.01	$2.01	$1.65	$1.66	$1.66	11,971
2020-03-11	$2.15	$2.15	$2.15	$2.15	$2.15	150
2020-03-10	$2.27	$2.30	$2.11	$2.15	$2.15	9,316
2020-03-09	$2.25	$2.44	$2.11	$2.33	$2.33	15,179
2020-03-06	$2.54	$2.58	$2.52	$2.52	$2.52	1,767
2020-03-05	$2.54	$2.57	$2.54	$2.55	$2.55	1,691
2020-03-04	$2.59	$2.61	$2.57	$2.61	$2.61	3,513
2020-03-03	$2.53	$2.59	$2.52	$2.53	$2.53	25,110
2020-03-02	$2.61	$2.61	$2.52	$2.54	$2.54	2,927
2020-02-28	$2.58	$2.63	$2.55	$2.62	$2.62	3,255
2020-02-27	$2.61	$2.70	$2.57	$2.65	$2.65	8,678
2020-02-26	$2.65	$2.72	$2.65	$2.72	$2.72	10,349
2020-02-25	$2.67	$2.67	$2.55	$2.56	$2.56	15,099
2020-02-24	$2.75	$2.75	$2.75	$2.75	$2.75	284
2020-02-21	$2.73	$2.80	$2.68	$2.70	$2.70	35,936
2020-02-20	$2.92	$2.95	$2.80	$2.80	$2.80	8,291
2020-02-19	$2.89	$2.92	$2.89	$2.92	$2.92	1,978
2020-02-18	$3.01	$3.05	$2.90	$2.93	$2.93	56,387
2020-02-14	$3.01	$3.10	$2.98	$3.01	$3.01	7,819
2020-02-13	$2.98	$3.06	$2.98	$3.06	$3.06	1,374
2020-02-12	$3.05	$3.05	$3.05	$3.05	$3.05	3,705
2020-02-11	$3.05	$3.05	$3.05	$3.05	$3.05	251
2020-02-10	$3.20	$3.20	$3.04	$3.19	$3.19	11,738
2020-02-07	$3.14	$3.15	$3.10	$3.15	$3.15	4,794
2020-02-06	$3.17	$3.17	$3.05	$3.14	$3.14	7,130
2020-02-05	$3.05	$3.12	$3.05	$3.12	$3.12	3,301
2020-02-04	$3.07	$3.18	$3.00	$3.18	$3.18	1,193
2020-02-03	$2.98	$3.23	$2.98	$3.00	$3.00	30,713
2020-01-31	$3.02	$3.05	$2.90	$3.01	$3.01	2,625
2020-01-30	$2.95	$3.03	$2.95	$2.97	$2.97	690
2020-01-29	$2.95	$2.96	$2.86	$2.89	$2.89	26,391
2020-01-28	$3.13	$3.28	$3.05	$3.05	$3.05	6,522
2020-01-27	$2.84	$3.28	$2.84	$3.01	$3.01	53,010
2020-01-24	$2.90	$2.90	$2.90	$2.90	$2.90	29
2020-01-23	$3.00	$3.00	$2.90	$2.90	$2.90	714
2020-01-22	$2.82	$3.00	$2.80	$3.00	$3.00	12,951
2020-01-21	$2.89	$2.99	$2.80	$2.99	$2.99	8,189
2020-01-17	$2.85	$2.85	$2.85	$2.85	$2.85	178
2020-01-16	$2.85	$2.90	$2.75	$2.89	$2.89	39,913
2020-01-15	$2.97	$2.97	$2.85	$2.86	$2.86	1,948
2020-01-14	$2.85	$2.89	$2.85	$2.88	$2.88	1,651
2020-01-13	$2.87	$2.99	$2.87	$2.90	$2.90	3,459
2020-01-10	$2.72	$2.76	$2.72	$2.76	$2.76	1,946
2020-01-09	$2.90	$2.90	$2.90	$2.90	$2.90	224
2020-01-08	$2.94	$2.98	$2.73	$2.91	$2.91	2,697
2020-01-07	$2.85	$2.95	$2.79	$2.80	$2.80	10,157
2020-01-06	$2.99	$3.00	$2.85	$2.90	$2.90	6,292
2020-01-03	$2.86	$3.07	$2.84	$2.86	$2.86	14,626
2020-01-02	$2.98	$2.98	$2.87	$2.92	$2.92	63,152
2019-12-31	$2.94	$2.94	$2.85	$2.85	$2.85	23,138
2019-12-30	$2.85	$2.97	$2.85	$2.90	$2.90	16,722
2019-12-27	$2.89	$2.98	$2.83	$2.86	$2.86	17,414
2019-12-26	$2.85	$2.92	$2.85	$2.85	$2.85	13,913
2019-12-24	$2.91	$2.97	$2.85	$2.87	$2.87	4,076
2019-12-23	$2.80	$2.91	$2.80	$2.91	$2.91	472
2019-12-20	$2.86	$2.88	$2.85	$2.86	$2.86	16,205
2019-12-19	$2.86	$2.86	$2.86	$2.86	$2.86	465
2019-12-18	$2.85	$2.88	$2.78	$2.88	$2.88	7,214
2019-12-17	$2.75	$2.98	$2.75	$2.86	$2.86	58,493
2019-12-16	$2.85	$3.07	$2.77	$2.77	$2.77	8,465
2019-12-13	$2.83	$2.99	$2.83	$2.88	$2.88	31,560
2019-12-12	$2.82	$3.00	$2.82	$2.94	$2.94	11,011
2019-12-11	$2.90	$3.00	$2.76	$3.00	$3.00	33,913
2019-12-10	$2.72	$2.95	$2.71	$2.90	$2.90	63,824
2019-12-09	$2.77	$2.79	$2.69	$2.78	$2.78	36,139
2019-12-06	$2.65	$2.77	$2.50	$2.70	$2.70	82,846
2019-12-05	$2.70	$2.75	$2.58	$2.65	$2.65	32,360
2019-12-04	$2.80	$2.80	$2.70	$2.71	$2.71	11,075
2019-12-03	$2.75	$2.82	$2.65	$2.78	$2.78	12,419
2019-12-02	$2.79	$2.79	$2.79	$2.79	$2.79	95
2019-11-29	$2.85	$2.85	$2.79	$2.79	$2.79	5,342
2019-11-27	$2.81	$2.82	$2.80	$2.80	$2.80	1,758
2019-11-26	$2.88	$2.99	$2.81	$2.82	$2.82	5,468
2019-11-25	$2.86	$2.90	$2.85	$2.90	$2.90	2,984
2019-11-22	$2.86	$2.86	$2.81	$2.81	$2.81	612
2019-11-21	$2.93	$2.93	$2.90	$2.90	$2.90	479
2019-11-20	$2.87	$3.10	$2.87	$3.10	$3.10	7,356
2019-11-19	$2.90	$2.99	$2.88	$2.90	$2.90	3,880
2019-11-18	$2.92	$2.92	$2.75	$2.75	$2.75	10,299
2019-11-15	$3.00	$3.00	$2.85	$2.85	$2.85	1,791
2019-11-14	$2.90	$2.98	$2.90	$2.98	$2.98	6,463
2019-11-13	$2.84	$2.84	$2.79	$2.80	$2.80	10,876
2019-11-12	$2.82	$2.82	$2.82	$2.82	$2.82	171
2019-11-11	$2.84	$2.84	$2.80	$2.82	$2.82	9,690
2019-11-08	$2.80	$2.90	$2.80	$2.90	$2.90	611
2019-11-07	$2.84	$2.96	$2.83	$2.86	$2.86	495
2019-11-06	$2.91	$3.00	$2.90	$2.99	$2.99	1,526
2019-11-05	$2.98	$3.00	$2.94	$2.99	$2.99	7,371
2019-11-04	$3.05	$3.08	$2.88	$2.99	$2.99	3,039
2019-11-01	$3.10	$3.10	$2.90	$3.09	$3.09	1,112
2019-10-31	$2.89	$3.07	$2.82	$3.07	$3.07	3,430
2019-10-30	$2.87	$3.00	$2.72	$2.89	$2.89	20,172
2019-10-29	$2.93	$2.96	$2.70	$2.75	$2.75	5,278
2019-10-28	$2.86	$2.90	$2.83	$2.85	$2.85	6,442
2019-10-25	$2.90	$3.08	$2.88	$2.93	$2.93	6,453
2019-10-24	$3.05	$3.07	$2.92	$2.95	$2.95	1,647
2019-10-23	$3.05	$3.09	$2.81	$3.09	$3.09	1,109
2019-10-22	$2.92	$3.00	$2.89	$2.96	$2.96	5,590
2019-10-21	$3.11	$3.11	$2.83	$2.93	$2.93	2,809
2019-10-18	$3.05	$3.08	$2.79	$2.95	$2.95	4,730
2019-10-17	$2.96	$3.09	$2.88	$3.09	$3.09	5,534
2019-10-16	$2.99	$3.09	$2.72	$2.86	$2.86	6,379
2019-10-15	$2.78	$2.98	$2.57	$2.98	$2.98	144,800
2019-10-14	$2.69	$2.82	$2.69	$2.75	$2.75	15,076
2019-10-11	$2.75	$2.82	$2.64	$2.75	$2.75	41,723
2019-10-10	$2.86	$2.86	$2.64	$2.70	$2.70	3,458
2019-10-09	$2.81	$2.96	$2.75	$2.75	$2.75	14,209
2019-10-08	$2.90	$2.92	$2.61	$2.87	$2.87	49,623
2019-10-07	$2.91	$3.09	$2.88	$3.09	$3.09	1,991
2019-10-04	$3.00	$3.03	$2.95	$2.98	$2.98	1,505
2019-10-03	$3.21	$3.21	$3.01	$3.01	$3.01	5,733
2019-10-02	$3.30	$3.30	$3.01	$3.10	$3.10	20,007
2019-10-01	$3.11	$3.45	$3.11	$3.40	$3.40	14,050
2019-09-30	$3.35	$3.35	$3.25	$3.29	$3.29	4,530
2019-09-27	$3.21	$3.21	$3.21	$3.21	$3.21	5
2019-09-26	$3.01	$3.25	$2.80	$3.21	$3.21	14,434
2019-09-25	$3.25	$3.36	$3.05	$3.25	$3.25	5,448
2019-09-24	$3.29	$3.39	$3.29	$3.31	$3.31	1,457
2019-09-23	$3.69	$3.69	$3.25	$3.25	$3.25	13,972
2019-09-20	$3.30	$3.79	$3.30	$3.79	$3.79	14,551
2019-09-19	$3.30	$3.42	$3.30	$3.42	$3.42	7,545
2019-09-18	$3.50	$3.50	$3.25	$3.30	$3.30	9,533
2019-09-17	$3.40	$3.41	$3.30	$3.30	$3.30	5,132
2019-09-16	$3.34	$3.48	$3.16	$3.48	$3.48	15,545
2019-09-13	$3.49	$3.50	$3.40	$3.40	$3.40	4,722
2019-09-12	$3.48	$3.50	$3.40	$3.50	$3.50	5,880
2019-09-11	$3.50	$3.60	$3.41	$3.51	$3.51	4,012
2019-09-10	$3.44	$3.44	$3.33	$3.40	$3.40	1,360
2019-09-09	$3.41	$3.41	$3.41	$3.41	$3.41	263
2019-09-06	$3.36	$3.64	$3.36	$3.40	$3.40	5,108
2019-09-05	$3.43	$3.60	$3.39	$3.39	$3.39	54,681
2019-09-04	$3.35	$3.54	$3.35	$3.48	$3.48	55,429
2019-09-03	$3.52	$3.55	$3.31	$3.32	$3.32	53,264
2019-08-30	$3.40	$3.53	$3.40	$3.44	$3.44	2,642
2019-08-29	$3.36	$3.51	$3.26	$3.35	$3.35	5,352
2019-08-28	$3.45	$3.55	$3.38	$3.45	$3.45	2,310
2019-08-27	$3.58	$3.58	$3.35	$3.38	$3.38	11,389
2019-08-26	$3.57	$3.57	$3.42	$3.42	$3.42	3,467
2019-08-23	$3.33	$3.55	$3.33	$3.55	$3.55	2,757
2019-08-22	$3.30	$3.58	$3.30	$3.32	$3.32	2,125
2019-08-21	$3.31	$3.48	$3.30	$3.31	$3.31	59,957
2019-08-20	$3.12	$3.32	$3.12	$3.32	$3.32	50,360
2019-08-19	$3.25	$3.37	$3.10	$3.10	$3.10	3,103
2019-08-16	$2.96	$3.29	$2.69	$3.27	$3.27	51,654
2019-08-15	$3.05	$3.14	$3.03	$3.12	$3.12	5,701
2019-08-14	$3.07	$3.15	$3.00	$3.15	$3.15	3,901
2019-08-13	$3.05	$3.10	$2.67	$3.10	$3.10	12,813
2019-08-12	$3.22	$3.22	$2.98	$3.16	$3.16	17,891
2019-08-09	$2.98	$3.27	$2.98	$3.26	$3.26	15,809
2019-08-08	$2.60	$3.27	$2.55	$3.00	$3.00	66,069
2019-08-07	$2.66	$2.72	$2.52	$2.52	$2.52	10,902
2019-08-06	$2.66	$2.85	$2.66	$2.67	$2.67	4,617
2019-08-05	$2.82	$2.82	$2.61	$2.63	$2.63	4,215
2019-08-02	$2.62	$2.85	$2.62	$2.75	$2.75	1,576
2019-08-01	$2.77	$2.89	$2.70	$2.80	$2.80	4,819
2019-07-31	$2.76	$2.90	$2.72	$2.73	$2.73	6,479
2019-07-30	$2.75	$2.90	$2.74	$2.74	$2.74	4,414
2019-07-29	$2.86	$3.10	$2.76	$2.79	$2.79	3,632
2019-07-26	$2.82	$3.15	$2.74	$2.89	$2.89	8,015
2019-07-25	$2.75	$2.97	$2.75	$2.80	$2.80	4,428
2019-07-24	$2.79	$3.10	$2.76	$2.79	$2.79	5,675
2019-07-23	$3.17	$3.18	$2.77	$2.82	$2.82	49,977
2019-07-22	$3.23	$3.23	$2.97	$3.00	$3.00	30,605
2019-07-19	$3.06	$3.22	$3.00	$3.00	$3.00	4,010
2019-07-18	$3.02	$3.15	$3.00	$3.04	$3.04	3,774
2019-07-17	$3.10	$3.10	$3.02	$3.02	$3.02	1,956
2019-07-16	$3.01	$3.18	$3.01	$3.16	$3.16	3,826
2019-07-15	$3.06	$3.06	$3.03	$3.03	$3.03	1,146
2019-07-12	$3.28	$3.28	$3.04	$3.04	$3.04	90,970
2019-07-11	$3.13	$3.34	$3.13	$3.27	$3.27	7,629
2019-07-10	$3.12	$3.34	$3.03	$3.10	$3.10	41,140
2019-07-09	$3.19	$3.19	$3.13	$3.14	$3.14	2,730
2019-07-08	$3.27	$3.29	$3.18	$3.18	$3.18	7,136
2019-07-05	$3.20	$3.34	$3.17	$3.17	$3.17	2,621
2019-07-03	$3.15	$3.28	$3.11	$3.20	$3.20	49,815
2019-07-02	$3.10	$3.23	$3.05	$3.07	$3.07	1,929
2019-07-01	$3.09	$3.15	$3.09	$3.12	$3.12	4,262
2019-06-28	$3.43	$3.44	$3.01	$3.25	$3.25	30,713
2019-06-27	$3.42	$3.51	$3.35	$3.40	$3.40	14,454
2019-06-26	$3.54	$3.57	$3.43	$3.44	$3.44	5,060
2019-06-25	$3.82	$3.89	$3.41	$3.42	$3.42	8,227
2019-06-24	$3.84	$3.90	$3.66	$3.66	$3.66	3,142
2019-06-21	$3.83	$3.88	$3.75	$3.78	$3.78	33,725
2019-06-20	$3.83	$3.84	$3.82	$3.82	$3.82	3,426
2019-06-19	$3.65	$3.90	$3.65	$3.82	$3.82	5,694
2019-06-18	$3.85	$3.85	$3.67	$3.67	$3.67	6,777
2019-06-17	$3.75	$3.89	$3.66	$3.66	$3.66	3,551
2019-06-14	$3.74	$3.83	$3.74	$3.78	$3.78	5,627
2019-06-13	$3.80	$3.80	$3.73	$3.75	$3.75	1,104
2019-06-12	$3.72	$3.88	$3.53	$3.69	$3.69	12,841
2019-06-11	$3.69	$3.94	$3.67	$3.80	$3.80	4,840
2019-06-10	$3.69	$3.69	$3.53	$3.68	$3.68	8,496
2019-06-07	$3.66	$3.69	$3.54	$3.55	$3.55	2,923
2019-06-06	$3.66	$3.69	$3.52	$3.65	$3.65	3,735
2019-06-05	$3.59	$3.69	$3.55	$3.69	$3.69	3,465
2019-06-04	$3.41	$3.64	$3.41	$3.58	$3.58	2,104
2019-06-03	$3.45	$3.45	$3.33	$3.42	$3.42	1,864
2019-05-31	$3.55	$3.58	$3.32	$3.32	$3.32	3,872
2019-05-30	$3.61	$3.65	$3.44	$3.64	$3.64	2,055
2019-05-29	$3.56	$3.65	$3.42	$3.64	$3.64	1,915
2019-05-28	$3.42	$3.68	$3.35	$3.68	$3.68	2,909
2019-05-24	$3.60	$3.60	$3.30	$3.50	$3.50	9,525
2019-05-23	$3.50	$3.59	$3.50	$3.58	$3.58	1,753
2019-05-22	$3.65	$3.70	$3.51	$3.54	$3.54	8,457
2019-05-21	$3.53	$3.64	$3.51	$3.64	$3.64	7,200
2019-05-20	$3.87	$3.98	$3.51	$3.60	$3.60	6,931
2019-05-17	$3.73	$3.83	$3.61	$3.74	$3.74	3,394
2019-05-16	$3.70	$3.95	$3.61	$3.73	$3.73	7,727
2019-05-15	$3.74	$4.08	$3.74	$3.96	$3.96	10,686
2019-05-14	$3.49	$3.79	$3.46	$3.70	$3.70	6,666
2019-05-13	$3.53	$3.55	$3.48	$3.50	$3.50	11,397
2019-05-10	$3.35	$3.62	$3.35	$3.62	$3.62	58,997
2019-05-09	$3.42	$3.43	$3.27	$3.27	$3.27	8,972
2019-05-08	$3.51	$3.54	$3.27	$3.29	$3.29	3,272
2019-05-07	$3.61	$3.61	$3.49	$3.49	$3.49	85,317
2019-05-06	$3.47	$3.97	$3.47	$3.61	$3.61	31,893
2019-05-03	$3.53	$3.95	$3.53	$3.54	$3.54	5,491
2019-05-02	$3.63	$3.82	$3.59	$3.82	$3.82	9,544
2019-05-01	$3.60	$3.77	$3.60	$3.68	$3.68	7,005
2019-04-30	$3.53	$3.73	$3.53	$3.73	$3.73	5,195
2019-04-29	$3.39	$3.58	$3.39	$3.49	$3.49	3,869
2019-04-26	$3.50	$3.52	$3.34	$3.34	$3.34	3,189
2019-04-25	$3.42	$3.48	$3.41	$3.45	$3.45	3,462
2019-04-24	$3.50	$3.56	$3.44	$3.47	$3.47	2,223
2019-04-23	$3.45	$3.54	$3.43	$3.50	$3.50	5,477
2019-04-22	$3.46	$3.46	$3.41	$3.46	$3.46	8,491
2019-04-18	$3.43	$3.55	$3.42	$3.55	$3.55	3,617
2019-04-17	$3.40	$3.53	$3.36	$3.40	$3.40	13,248
2019-04-16	$3.57	$3.57	$3.41	$3.51	$3.51	2,043
2019-04-15	$3.36	$3.58	$3.34	$3.58	$3.58	5,350
2019-04-12	$3.41	$3.50	$3.33	$3.33	$3.33	4,371
2019-04-11	$3.42	$3.53	$3.30	$3.40	$3.40	4,232
2019-04-10	$3.35	$3.46	$3.28	$3.45	$3.45	18,726
2019-04-09	$3.40	$3.61	$3.34	$3.34	$3.34	2,550
2019-04-08	$3.27	$3.44	$3.25	$3.44	$3.44	3,309
2019-04-05	$3.30	$3.30	$3.25	$3.25	$3.25	9,386
2019-04-04	$3.43	$3.43	$3.25	$3.36	$3.36	28,968
2019-04-03	$3.53	$3.56	$3.45	$3.45	$3.45	21,297
2019-04-02	$3.48	$3.59	$3.47	$3.52	$3.52	218,292
2019-04-01	$3.72	$3.72	$3.43	$3.45	$3.45	25,717
2019-03-29	$3.75	$3.79	$3.47	$3.74	$3.74	25,303
2019-03-28	$3.46	$3.64	$3.43	$3.64	$3.64	8,410
2019-03-27	$3.56	$3.70	$3.47	$3.49	$3.49	17,933
2019-03-26	$3.66	$3.94	$3.51	$3.62	$3.62	12,921
2019-03-25	$3.96	$3.96	$3.44	$3.45	$3.45	22,826
2019-03-22	$3.76	$4.00	$3.65	$4.00	$4.00	5,545
2019-03-21	$3.65	$3.91	$3.62	$3.82	$3.82	13,406
2019-03-20	$3.35	$3.68	$3.34	$3.62	$3.62	14,787
2019-03-19	$3.33	$3.38	$3.29	$3.37	$3.37	12,710
2019-03-18	$3.27	$3.33	$3.22	$3.32	$3.32	24,420
2019-03-15	$3.31	$3.40	$3.20	$3.32	$3.32	9,325
2019-03-14	$3.36	$3.42	$3.25	$3.31	$3.31	11,883
2019-03-13	$3.26	$3.47	$3.25	$3.36	$3.36	10,800
2019-03-12	$3.37	$3.48	$3.20	$3.20	$3.20	11,562
2019-03-11	$3.31	$3.44	$3.30	$3.34	$3.34	7,482
2019-03-08	$3.25	$3.50	$3.18	$3.27	$3.27	12,138
2019-03-07	$3.26	$3.57	$3.24	$3.24	$3.24	5,888
2019-03-06	$3.42	$3.58	$3.29	$3.29	$3.29	17,498
2019-03-05	$3.44	$3.59	$3.38	$3.42	$3.42	5,139
2019-03-04	$3.60	$3.67	$3.37	$3.48	$3.48	11,091
2019-03-01	$3.42	$3.67	$3.42	$3.56	$3.56	8,352
2019-02-28	$3.45	$3.46	$3.34	$3.44	$3.44	3,375
2019-02-27	$3.42	$3.52	$3.35	$3.45	$3.45	58,405
2019-02-26	$3.60	$3.64	$3.47	$3.47	$3.47	9,135
2019-02-25	$3.57	$3.62	$3.55	$3.60	$3.60	7,897
2019-02-22	$3.48	$3.68	$3.48	$3.51	$3.51	9,280
2019-02-21	$3.75	$3.75	$3.43	$3.51	$3.51	20,052
2019-02-20	$3.36	$3.71	$3.07	$3.69	$3.69	24,744
2019-02-19	$3.30	$3.42	$3.30	$3.36	$3.36	6,258
2019-02-15	$3.39	$3.43	$3.39	$3.39	$3.39	2,645
2019-02-14	$3.52	$3.54	$3.29	$3.29	$3.29	91,193
2019-02-13	$3.43	$3.55	$3.43	$3.50	$3.50	3,406
2019-02-12	$3.55	$3.56	$3.30	$3.43	$3.43	633,713
2019-02-11	$4.10	$4.10	$3.45	$3.45	$3.45	13,548
2019-02-08	$3.45	$3.90	$3.45	$3.76	$3.76	23,793
2019-02-07	$3.52	$3.60	$3.45	$3.56	$3.56	4,701
2019-02-06	$3.63	$3.68	$3.62	$3.62	$3.62	4,377
2019-02-05	$3.80	$3.80	$3.54	$3.63	$3.63	1,668
2019-02-04	$3.70	$3.91	$3.69	$3.91	$3.91	1,461
2019-02-01	$3.50	$3.95	$3.50	$3.68	$3.68	3,047
2019-01-31	$3.56	$3.67	$3.47	$3.47	$3.47	12,997
2019-01-30	$3.50	$3.56	$3.43	$3.55	$3.55	2,280
2019-01-29	$3.60	$3.61	$3.35	$3.61	$3.61	6,424
2019-01-28	$3.58	$3.61	$3.39	$3.61	$3.61	6,022
2019-01-25	$3.54	$3.61	$3.50	$3.61	$3.61	1,818
2019-01-24	$3.53	$3.76	$3.45	$3.45	$3.45	11,819
2019-01-23	$3.91	$3.91	$3.20	$3.45	$3.45	23,915
2019-01-22	$3.88	$3.90	$3.21	$3.90	$3.90	48,901
2019-01-18	$3.33	$3.44	$3.30	$3.38	$3.38	14,943
2019-01-17	$3.31	$3.36	$3.20	$3.25	$3.25	7,821
2019-01-16	$3.06	$3.50	$3.06	$3.25	$3.25	74,121
2019-01-15	$3.08	$3.24	$3.08	$3.09	$3.09	11,680
2019-01-14	$3.16	$3.63	$3.07	$3.07	$3.07	48,939
2019-01-11	$3.78	$3.80	$3.12	$3.12	$3.12	22,080
2019-01-10	$3.79	$3.79	$3.63	$3.63	$3.63	2,796
2019-01-09	$3.60	$3.77	$3.56	$3.67	$3.67	8,400
2019-01-08	$3.68	$3.79	$3.62	$3.62	$3.62	5,951
2019-01-07	$3.57	$3.82	$3.57	$3.70	$3.70	6,864
2019-01-04	$3.50	$3.80	$3.50	$3.58	$3.58	7,477
2019-01-03	$3.69	$3.97	$3.50	$3.64	$3.64	31,661
2019-01-02	$3.45	$3.99	$3.45	$3.65	$3.65	39,679
2018-12-31	$3.40	$3.82	$3.40	$3.45	$3.45	22,572
2018-12-28	$3.27	$3.64	$3.08	$3.43	$3.43	12,360
2018-12-27	$3.35	$3.35	$3.11	$3.24	$3.24	277,568
2018-12-26	$3.19	$3.67	$3.12	$3.36	$3.36	527,521
2018-12-24	$3.25	$3.25	$3.02	$3.19	$3.19	15,393
2018-12-21	$3.49	$3.49	$3.18	$3.25	$3.25	10,540
2018-12-20	$3.55	$3.68	$3.17	$3.36	$3.36	39,333
2018-12-19	$3.55	$3.70	$3.36	$3.50	$3.50	149,755
2018-12-18	$3.60	$3.73	$3.47	$3.56	$3.56	227,329
2018-12-17	$3.90	$4.19	$3.41	$3.57	$3.57	18,279
2018-12-14	$3.86	$4.14	$3.80	$4.03	$4.03	16,850
2018-12-13	$4.21	$4.21	$3.88	$4.05	$4.05	46,430
2018-12-12	$4.03	$4.31	$3.90	$4.10	$4.10	35,541
2018-12-11	$4.02	$4.05	$3.89	$4.05	$4.05	40,369
2018-12-10	$4.01	$4.06	$3.96	$4.06	$4.06	20,804
2018-12-07	$4.84	$4.84	$3.85	$4.01	$4.01	23,157
2018-12-06	$4.40	$4.84	$4.40	$4.71	$4.71	31,021
2018-12-04	$4.84	$5.20	$4.35	$4.62	$4.62	10,402
2018-12-03	$4.59	$5.20	$4.50	$4.70	$4.70	12,397
2018-11-30	$4.27	$4.66	$4.27	$4.46	$4.46	25,509
2018-11-29	$4.09	$4.36	$4.03	$4.30	$4.30	13,979
2018-11-28	$4.12	$4.14	$3.97	$4.09	$4.09	10,362
2018-11-27	$4.06	$4.14	$4.01	$4.09	$4.09	15,938
2018-11-26	$3.98	$4.00	$3.66	$3.96	$3.96	9,931
2018-11-23	$3.63	$3.98	$3.63	$3.98	$3.98	8,797
2018-11-21	$3.56	$4.01	$3.34	$3.89	$3.89	17,066
2018-11-20	$3.56	$3.56	$3.39	$3.44	$3.44	4,495
2018-11-19	$3.14	$3.59	$3.14	$3.58	$3.58	271,686
2018-11-16	$3.38	$3.52	$3.32	$3.51	$3.51	219,392
2018-11-15	$3.25	$3.38	$3.14	$3.35	$3.35	221,501
2018-11-14	$3.44	$3.44	$3.23	$3.25	$3.25	24,872
2018-11-13	$4.16	$4.16	$3.15	$3.20	$3.20	98,763
2018-11-12	$4.05	$4.17	$3.95	$3.95	$3.95	24,714
2018-11-09	$4.95	$4.95	$3.66	$3.95	$3.95	374,349
2018-11-08	$6.21	$6.21	$5.75	$5.75	$5.75	21,582
2018-11-07	$6.13	$6.18	$6.03	$6.11	$6.11	14,305
2018-11-06	$5.87	$6.09	$5.79	$6.00	$6.00	15,514
2018-11-05	$5.79	$5.97	$5.76	$5.81	$5.81	6,311
2018-11-02	$5.70	$5.99	$5.00	$5.69	$5.69	605,254
2018-11-01	$5.67	$5.94	$5.67	$5.70	$5.70	8,417
2018-10-31	$5.97	$6.18	$5.68	$5.68	$5.68	6,915
2018-10-30	$5.75	$6.11	$5.75	$5.90	$5.90	125,997
2018-10-29	$5.94	$6.59	$5.73	$5.87	$5.87	18,097
2018-10-26	$5.69	$6.20	$5.50	$5.85	$5.85	35,318
2018-10-25	$5.97	$6.10	$5.73	$5.79	$5.79	25,750
2018-10-24	$6.00	$6.18	$5.90	$5.90	$5.90	5,489
2018-10-23	$6.11	$6.11	$5.86	$5.93	$5.93	21,963
2018-10-22	$6.12	$6.21	$6.10	$6.21	$6.21	2,355
2018-10-19	$6.29	$6.30	$6.19	$6.19	$6.19	5,515
2018-10-18	$6.18	$6.72	$6.00	$6.25	$6.25	42,481
2018-10-17	$6.26	$6.26	$6.06	$6.19	$6.19	6,925
2018-10-16	$6.28	$6.71	$6.28	$6.30	$6.30	9,042
2018-10-15	$6.47	$6.50	$6.15	$6.24	$6.24	53,506
2018-10-12	$6.56	$6.56	$6.41	$6.45	$6.45	31,373
2018-10-11	$6.54	$6.70	$6.50	$6.60	$6.60	7,313
2018-10-10	$6.81	$6.93	$6.50	$6.50	$6.50	75,180
2018-10-09	$7.05	$7.05	$6.75	$6.78	$6.78	12,747
2018-10-08	$6.81	$7.28	$6.78	$6.92	$6.92	4,051
2018-10-05	$6.78	$7.32	$6.78	$7.09	$7.09	3,642
2018-10-04	$7.15	$7.15	$6.70	$6.75	$6.75	36,749
2018-10-03	$7.15	$7.25	$6.95	$7.23	$7.23	46,449
2018-10-02	$7.06	$7.15	$7.00	$7.05	$7.05	21,271
2018-10-01	$7.14	$7.25	$7.00	$7.09	$7.09	14,732
2018-09-28	$7.20	$7.30	$7.17	$7.17	$7.17	9,005
2018-09-27	$7.13	$7.29	$6.76	$7.23	$7.23	17,205
2018-09-26	$7.01	$7.20	$6.93	$7.18	$7.18	4,277
2018-09-25	$6.89	$7.05	$6.83	$7.04	$7.04	4,417
2018-09-24	$6.94	$6.94	$6.11	$6.94	$6.94	42,424
2018-09-21	$7.12	$7.12	$6.88	$6.89	$6.89	14,920
2018-09-20	$7.02	$7.26	$6.90	$7.15	$7.15	65,819
2018-09-19	$7.38	$7.39	$6.96	$7.05	$7.05	14,445
2018-09-18	$7.37	$7.40	$7.12	$7.40	$7.40	11,650
2018-09-17	$7.26	$7.40	$7.26	$7.40	$7.40	6,957
2018-09-14	$7.25	$7.45	$7.24	$7.24	$7.24	10,701
2018-09-13	$7.40	$7.48	$7.07	$7.11	$7.11	8,975
2018-09-12	$7.28	$7.62	$7.24	$7.38	$7.38	3,907
2018-09-11	$7.37	$7.68	$7.18	$7.33	$7.33	109,144
2018-09-10	$7.43	$7.55	$7.20	$7.50	$7.50	3,888
2018-09-07	$7.51	$7.53	$7.12	$7.46	$7.46	23,382
2018-09-06	$7.45	$7.56	$7.45	$7.56	$7.56	6,817
2018-09-05	$7.62	$7.62	$7.38	$7.50	$7.50	9,513
2018-09-04	$7.47	$7.65	$7.41	$7.61	$7.61	10,667
2018-08-31	$7.34	$7.54	$7.27	$7.51	$7.51	25,931
2018-08-30	$7.35	$7.56	$7.03	$7.03	$7.03	56,451
2018-08-29	$7.27	$7.65	$7.27	$7.40	$7.40	16,005
2018-08-28	$7.46	$7.60	$7.41	$7.46	$7.46	37,721
2018-08-27	$7.58	$7.61	$7.40	$7.40	$7.40	21,554
2018-08-24	$7.51	$7.70	$7.50	$7.55	$7.55	21,861
2018-08-23	$7.52	$7.94	$7.50	$7.57	$7.57	11,412
2018-08-22	$7.51	$7.88	$7.50	$7.55	$7.55	11,320
2018-08-21	$7.52	$7.72	$7.47	$7.47	$7.47	32,007
2018-08-20	$7.76	$7.76	$7.50	$7.63	$7.63	40,997
2018-08-17	$7.89	$8.14	$7.51	$7.70	$7.70	79,899
2018-08-16	$7.63	$7.73	$7.45	$7.65	$7.65	17,283
2018-08-15	$7.47	$7.68	$7.30	$7.56	$7.56	32,723
2018-08-14	$7.75	$7.75	$7.19	$7.54	$7.54	83,525
2018-08-13	$7.75	$7.85	$7.66	$7.75	$7.75	67,729
2018-08-10	$7.80	$7.83	$7.72	$7.75	$7.75	106,833
2018-08-09	$6.75	$7.81	$6.50	$7.80	$7.80	185,291
2018-08-08	$8.44	$8.47	$8.27	$8.42	$8.42	27,639
2018-08-07	$8.42	$8.45	$8.25	$8.45	$8.45	17,477
2018-08-06	$8.60	$8.65	$8.23	$8.41	$8.41	34,687
2018-08-03	$8.46	$8.58	$8.35	$8.55	$8.55	47,906
2018-08-02	$8.38	$8.63	$8.23	$8.40	$8.40	85,746
2018-08-01	$9.16	$9.25	$8.27	$8.48	$8.48	40,709
2018-07-31	$8.20	$9.23	$8.15	$9.11	$9.11	117,957
2018-07-30	$8.21	$8.26	$8.17	$8.26	$8.26	46,471
2018-07-27	$8.32	$8.38	$8.09	$8.24	$8.24	64,760
2018-07-26	$8.25	$8.40	$8.20	$8.35	$8.35	53,568
2018-07-25	$8.29	$8.29	$8.20	$8.22	$8.22	33,551
2018-07-24	$8.41	$8.41	$8.20	$8.24	$8.24	34,637
2018-07-23	$8.33	$8.43	$8.17	$8.32	$8.32	376,842
2018-07-20	$8.06	$8.45	$7.99	$8.28	$8.28	123,906
2018-07-19	$8.06	$8.17	$8.00	$8.10	$8.10	46,685
2018-07-18	$8.02	$8.41	$8.00	$8.08	$8.08	80,469
2018-07-17	$7.77	$8.08	$7.66	$8.03	$8.03	103,868
2018-07-16	$9.03	$9.09	$7.63	$8.43	$8.43	111,024
2018-07-13	$9.07	$9.65	$8.87	$8.97	$8.97	659,775
2018-07-12	$9.00	$9.13	$8.78	$9.06	$9.06	116,389
2018-07-11	$8.74	$9.04	$8.58	$8.98	$8.98	82,095
2018-07-10	$8.08	$8.99	$8.08	$8.79	$8.79	198,111
2018-07-09	$7.35	$8.48	$7.16	$8.23	$8.23	189,826
2018-07-06	$7.40	$7.50	$7.32	$7.33	$7.33	33,149
2018-07-05	$7.20	$7.40	$7.01	$7.37	$7.37	70,009
2018-07-03	$6.99	$7.10	$6.88	$6.88	$6.88	24,081
2018-07-02	$7.00	$7.13	$6.88	$6.88	$6.88	43,800
2018-06-29	$7.20	$7.20	$6.91	$6.98	$6.98	42,329
2018-06-28	$6.85	$6.88	$6.67	$6.72	$6.72	5,479
2018-06-27	$7.14	$7.14	$6.70	$6.77	$6.77	48,485
2018-06-26	$6.78	$7.20	$6.78	$7.05	$7.05	144,879
2018-06-25	$6.45	$6.89	$6.41	$6.74	$6.74	50,988
2018-06-22	$6.63	$6.63	$6.31	$6.50	$6.50	71,783
2018-06-21	$6.56	$6.74	$6.45	$6.61	$6.61	59,887
2018-06-20	$6.25	$6.93	$6.07	$6.62	$6.62	869,251
2018-06-19	$5.75	$5.99	$5.60	$5.60	$5.60	17,369
2018-06-18	$6.30	$6.30	$5.76	$5.76	$5.76	16,955
2018-06-15	$6.43	$6.53	$5.98	$6.15	$6.15	24,241
2018-06-14	$6.69	$6.72	$6.18	$6.41	$6.41	34,510
2018-06-13	$6.20	$6.73	$6.20	$6.42	$6.42	19,093
2018-06-12	$6.32	$6.40	$6.19	$6.40	$6.40	6,332
2018-06-11	$6.20	$6.39	$6.01	$6.38	$6.38	8,729
2018-06-08	$6.29	$6.39	$6.22	$6.22	$6.22	6,175
2018-06-07	$6.42	$6.42	$6.23	$6.37	$6.37	1,822
2018-06-06	$6.42	$6.45	$6.15	$6.20	$6.20	9,593
2018-06-05	$6.90	$6.90	$5.83	$6.36	$6.36	25,670
2018-06-04	$6.72	$6.83	$5.50	$6.75	$6.75	59,838
2018-06-01	$6.81	$6.90	$6.62	$6.83	$6.83	9,086
2018-05-31	$6.83	$6.85	$6.78	$6.85	$6.85	1,185
2018-05-30	$6.82	$6.90	$6.72	$6.72	$6.72	19,873
2018-05-29	$6.85	$6.90	$6.76	$6.90	$6.90	15,386
2018-05-25	$6.79	$6.90	$6.70	$6.85	$6.85	31,465
2018-05-24	$6.66	$6.80	$6.52	$6.76	$6.76	11,206
2018-05-23	$6.69	$6.79	$6.54	$6.76	$6.76	14,244
2018-05-22	$6.51	$6.79	$6.51	$6.75	$6.75	14,723
2018-05-21	$6.15	$6.80	$6.15	$6.64	$6.64	30,254
2018-05-18	$6.21	$6.55	$6.01	$6.54	$6.54	9,148
2018-05-17	$6.38	$6.54	$5.99	$6.54	$6.54	58,044
2018-05-16	$6.07	$6.45	$5.80	$6.29	$6.29	57,401
2018-05-15	$6.29	$6.29	$6.09	$6.16	$6.16	4,846
2018-05-14	$6.13	$6.35	$5.65	$6.35	$6.35	29,222
2018-05-11	$5.78	$6.25	$5.55	$6.25	$6.25	62,611
2018-05-10	$5.82	$5.90	$5.51	$5.89	$5.89	24,500
2018-05-09	$5.69	$5.80	$5.56	$5.71	$5.71	16,750
2018-05-08	$5.82	$5.82	$5.40	$5.47	$5.47	7,486
2018-05-07	$6.00	$6.00	$5.58	$5.84	$5.84	7,039
2018-05-04	$5.65	$5.89	$5.62	$5.74	$5.74	16,494
2018-05-03	$5.83	$6.00	$5.80	$5.86	$5.86	10,291
2018-05-02	$5.89	$5.89	$5.76	$5.77	$5.77	2,549
2018-05-01	$5.75	$6.03	$5.75	$5.90	$5.90	7,753
2018-04-30	$5.87	$5.87	$5.61	$5.75	$5.75	53,299
2018-04-27	$5.84	$5.91	$5.82	$5.90	$5.90	9,269
2018-04-26	$5.82	$5.85	$5.75	$5.80	$5.80	9,668
2018-04-25	$5.75	$5.88	$5.75	$5.76	$5.76	12,301
2018-04-24	$5.76	$5.84	$5.74	$5.79	$5.79	16,072
2018-04-23	$5.81	$5.86	$5.81	$5.83	$5.83	3,166
2018-04-20	$5.92	$5.92	$5.77	$5.85	$5.85	4,217
2018-04-19	$5.94	$5.94	$5.78	$5.91	$5.91	5,403
2018-04-18	$5.81	$5.90	$5.81	$5.90	$5.90	4,266
2018-04-17	$5.85	$5.85	$5.76	$5.82	$5.82	7,885
2018-04-16	$5.96	$5.98	$5.63	$5.87	$5.87	12,560
2018-04-13	$5.92	$6.05	$5.87	$5.90	$5.90	19,006
2018-04-12	$5.97	$6.05	$5.83	$5.85	$5.85	7,047
2018-04-11	$5.95	$6.02	$5.80	$5.94	$5.94	7,738
2018-04-10	$5.88	$5.96	$5.76	$5.91	$5.91	2,059
2018-04-09	$5.96	$5.98	$5.71	$5.75	$5.75	10,513
2018-04-06	$6.01	$6.08	$5.86	$6.00	$6.00	12,505
2018-04-05	$6.05	$6.12	$5.93	$6.01	$6.01	21,062
2018-04-04	$6.03	$6.30	$6.00	$6.00	$6.00	19,955
2018-04-03	$6.02	$6.35	$5.92	$6.00	$6.00	46,704
2018-04-02	$6.30	$6.38	$5.90	$6.02	$6.02	83,933
2018-03-29	$6.01	$6.34	$5.96	$6.27	$6.27	51,740
2018-03-28	$6.33	$6.39	$6.06	$6.31	$6.31	19,347
2018-03-27	$6.70	$6.70	$6.45	$6.45	$6.45	10,478
2018-03-26	$6.50	$6.80	$6.47	$6.76	$6.76	62,868
2018-03-23	$6.47	$6.64	$6.38	$6.63	$6.63	15,230
2018-03-22	$6.47	$6.59	$6.34	$6.34	$6.34	10,224
2018-03-21	$6.30	$6.67	$6.30	$6.55	$6.55	40,455
2018-03-20	$6.32	$6.33	$6.04	$6.23	$6.23	28,773
2018-03-19	$6.15	$6.35	$6.09	$6.34	$6.34	9,269
2018-03-16	$5.74	$6.15	$5.74	$6.14	$6.14	39,773
2018-03-15	$6.09	$6.16	$6.02	$6.16	$6.16	24,403
2018-03-14	$6.20	$6.21	$5.84	$6.10	$6.10	35,083
2018-03-13	$6.31	$6.35	$6.16	$6.26	$6.26	9,492
2018-03-12	$6.20	$6.80	$6.20	$6.39	$6.39	4,994
2018-03-09	$6.28	$6.46	$6.15	$6.20	$6.20	13,169
2018-03-08	$6.32	$6.63	$6.07	$6.30	$6.30	6,264
2018-03-07	$6.93	$6.93	$6.27	$6.33	$6.33	15,967
2018-03-06	$6.69	$6.89	$6.43	$6.60	$6.60	8,553
2018-03-05	$6.32	$7.00	$6.32	$6.61	$6.61	15,821
2018-03-02	$6.12	$6.45	$5.50	$6.44	$6.44	47,042
2018-03-01	$6.64	$6.84	$6.45	$6.79	$6.79	22,011
2018-02-28	$6.93	$6.95	$6.48	$6.58	$6.58	16,412
2018-02-27	$6.97	$7.00	$6.79	$6.84	$6.84	25,018
2018-02-26	$6.59	$7.00	$6.59	$6.94	$6.94	34,663
2018-02-23	$6.61	$6.71	$6.41	$6.59	$6.59	17,580
2018-02-22	$6.61	$6.75	$6.49	$6.52	$6.52	24,141
2018-02-21	$6.39	$6.68	$6.39	$6.52	$6.52	9,971
2018-02-20	$6.40	$6.50	$6.40	$6.46	$6.46	23,104
2018-02-16	$6.36	$6.45	$6.26	$6.40	$6.40	18,052
2018-02-15	$6.57	$6.62	$6.14	$6.43	$6.43	38,730
2018-02-14	$6.40	$6.63	$6.12	$6.47	$6.47	57,114
2018-02-13	$6.76	$6.87	$6.50	$6.58	$6.58	19,303
2018-02-12	$6.46	$7.08	$6.32	$6.67	$6.67	171,471
2018-02-09	$6.30	$6.36	$6.15	$6.31	$6.31	41,836
2018-02-08	$6.15	$6.29	$5.99	$6.25	$6.25	48,582
2018-02-07	$6.00	$6.25	$5.76	$6.06	$6.06	49,439
2018-02-06	$5.49	$6.00	$5.45	$5.91	$5.91	37,786
2018-02-05	$5.68	$5.98	$5.42	$5.60	$5.60	42,215
2018-02-02	$6.21	$6.21	$5.34	$5.70	$5.70	66,221
2018-02-01	$6.18	$6.30	$6.11	$6.30	$6.30	28,275
2018-01-31	$6.21	$6.30	$6.07	$6.27	$6.27	51,033
2018-01-30	$6.05	$6.27	$6.00	$6.14	$6.14	20,864
2018-01-29	$6.04	$6.13	$6.04	$6.07	$6.07	18,033
2018-01-26	$6.14	$6.21	$6.00	$6.05	$6.05	50,553
2018-01-25	$6.25	$6.38	$6.02	$6.20	$6.20	15,230
2018-01-24	$6.38	$6.50	$6.02	$6.22	$6.22	37,982
2018-01-23	$6.01	$6.48	$6.00	$6.29	$6.29	41,771
2018-01-22	$6.14	$6.14	$6.00	$6.08	$6.08	9,483
2018-01-19	$6.02	$6.17	$6.02	$6.10	$6.10	32,135
2018-01-18	$6.13	$6.20	$5.99	$6.08	$6.08	23,118
2018-01-17	$6.29	$6.29	$5.85	$6.06	$6.06	132,002
2018-01-16	$6.40	$6.52	$6.20	$6.31	$6.31	48,268
2018-01-12	$6.43	$6.43	$6.18	$6.31	$6.31	76,928
2018-01-11	$6.30	$6.62	$6.26	$6.45	$6.45	98,095
2018-01-10	$6.07	$6.27	$6.06	$6.26	$6.26	59,300
2018-01-09	$6.21	$6.30	$6.05	$6.09	$6.09	82,789
2018-01-08	$6.00	$6.21	$5.91	$6.14	$6.14	57,196
2018-01-05	$6.19	$6.20	$5.86	$6.00	$6.00	63,608
2018-01-04	$5.99	$6.21	$5.85	$6.13	$6.13	163,693
2018-01-03	$5.90	$5.98	$5.71	$5.82	$5.82	66,758
2018-01-02	$5.60	$5.90	$5.58	$5.89	$5.89	85,711
2017-12-29	$5.71	$5.80	$5.45	$5.60	$5.60	96,218
2017-12-28	$5.45	$5.60	$5.36	$5.60	$5.60	77,879
2017-12-27	$5.25	$5.53	$5.12	$5.47	$5.47	101,122
2017-12-26	$5.20	$5.38	$5.00	$5.27	$5.27	74,430
2017-12-22	$5.05	$5.13	$4.98	$5.10	$5.10	72,325
2017-12-21	$4.64	$5.20	$4.64	$5.02	$5.02	365,303
2017-12-20	$4.27	$4.60	$4.21	$4.60	$4.60	87,518
2017-12-19	$4.20	$4.32	$4.18	$4.25	$4.25	59,310
2017-12-18	$4.13	$4.37	$4.13	$4.20	$4.20	46,595
2017-12-15	$4.14	$4.28	$4.10	$4.13	$4.13	44,601
2017-12-14	$4.30	$4.47	$4.06	$4.11	$4.11	58,325
2017-12-13	$4.00	$4.36	$3.99	$4.27	$4.27	81,519
2017-12-12	$4.25	$4.25	$3.95	$3.98	$3.98	122,782
2017-12-11	$4.45	$4.47	$4.10	$4.21	$4.21	91,139
2017-12-08	$4.39	$4.66	$4.28	$4.50	$4.50	51,729
2017-12-07	$4.01	$4.37	$3.93	$4.37	$4.37	122,179
2017-12-06	$4.05	$4.10	$3.92	$4.00	$4.00	182,809
2017-12-05	$4.30	$4.35	$3.98	$4.07	$4.07	172,028
2017-12-04	$4.53	$4.77	$4.35	$4.37	$4.37	180,400
2017-12-01	$4.64	$4.87	$4.45	$4.51	$4.51	225,940
2017-11-30	$4.67	$4.95	$4.50	$4.66	$4.66	295,338
2017-11-29	$5.23	$5.50	$4.63	$4.70	$4.70	971,005
2017-11-28	$5.58	$6.60	$5.17	$5.40	$5.40	9,290,875
2017-11-27	$4.10	$4.12	$3.97	$4.07	$4.07	332,143
2017-11-24	$4.05	$4.08	$4.05	$4.08	$4.08	4,578
2017-11-22	$4.16	$4.17	$4.08	$4.08	$4.08	17,067
2017-11-21	$4.05	$4.12	$4.05	$4.08	$4.08	20,141
2017-11-20	$4.08	$4.16	$4.07	$4.08	$4.08	29,951
2017-11-17	$4.09	$4.18	$4.05	$4.05	$4.05	6,425
2017-11-16	$4.18	$4.19	$4.08	$4.09	$4.09	3,521
2017-11-15	$4.13	$4.18	$4.06	$4.13	$4.13	9,467
2017-11-14	$4.13	$4.19	$4.07	$4.17	$4.17	10,226
2017-11-13	$4.30	$4.30	$4.11	$4.13	$4.13	18,419
2017-11-10	$4.16	$4.30	$4.04	$4.26	$4.26	40,685
2017-11-09	$4.04	$4.22	$3.75	$3.97	$3.97	105,548
2017-11-08	$4.29	$4.29	$3.84	$4.04	$4.04	86,781
2017-11-07	$4.33	$4.35	$4.09	$4.21	$4.21	63,490
2017-11-06	$4.31	$4.34	$4.25	$4.33	$4.33	5,073
2017-11-03	$4.11	$4.32	$4.00	$4.25	$4.25	47,029
2017-11-02	$4.39	$4.40	$4.03	$4.11	$4.11	45,686
2017-11-01	$4.10	$4.40	$4.10	$4.34	$4.34	53,872
2017-10-31	$4.01	$4.12	$3.83	$4.12	$4.12	366,578
2017-10-30	$4.19	$4.40	$3.90	$4.09	$4.09	172,632
2017-10-27	$4.10	$4.41	$4.06	$4.13	$4.13	82,365
2017-10-26	$4.56	$4.56	$4.23	$4.28	$4.28	27,508
2017-10-25	$4.33	$4.55	$4.30	$4.55	$4.55	26,374
2017-10-24	$4.55	$4.57	$4.35	$4.44	$4.44	13,486
2017-10-23	$4.45	$4.63	$4.33	$4.57	$4.57	25,366
2017-10-20	$4.49	$4.73	$4.12	$4.44	$4.44	27,725
2017-10-19	$4.30	$4.48	$4.21	$4.45	$4.45	28,157
2017-10-18	$4.62	$4.62	$4.06	$4.28	$4.28	74,845
2017-10-17	$4.81	$4.81	$4.62	$4.65	$4.65	12,381
2017-10-16	$5.28	$5.28	$4.88	$4.94	$4.94	34,984
2017-10-13	$5.30	$5.31	$5.20	$5.22	$5.22	46,021
2017-10-12	$5.34	$5.45	$5.28	$5.34	$5.34	9,253
2017-10-11	$5.33	$5.55	$5.26	$5.33	$5.33	6,242
2017-10-10	$5.20	$5.38	$5.16	$5.27	$5.27	26,557
2017-10-09	$5.41	$5.41	$5.16	$5.21	$5.21	53,492
2017-10-06	$5.70	$5.70	$5.37	$5.47	$5.47	20,134
2017-10-05	$5.58	$5.74	$5.36	$5.69	$5.69	28,230
2017-10-04	$5.10	$5.50	$5.01	$5.48	$5.48	46,575
2017-10-03	$5.12	$5.18	$5.01	$5.14	$5.14	68,661
2017-10-02	$4.82	$5.09	$4.70	$5.01	$5.01	137,929
2017-09-29	$4.67	$4.77	$4.56	$4.68	$4.68	75,267
2017-09-28	$4.70	$4.93	$4.53	$4.57	$4.57	111,485
2017-09-27	$4.87	$4.87	$4.22	$4.32	$4.32	102,397
2017-09-26	$4.63	$4.82	$4.40	$4.60	$4.60	86,356
2017-09-25	$4.60	$4.74	$4.53	$4.55	$4.55	54,562
2017-09-22	$4.57	$4.59	$4.41	$4.59	$4.59	5,256
2017-09-21	$4.66	$4.67	$4.41	$4.56	$4.56	7,720
2017-09-20	$4.63	$4.73	$4.52	$4.55	$4.55	67,482
2017-09-19	$4.48	$4.63	$4.33	$4.63	$4.63	4,746
2017-09-18	$4.70	$4.77	$4.49	$4.49	$4.49	23,238
2017-09-15	$4.43	$4.73	$4.31	$4.50	$4.50	145,069
2017-09-14	$4.42	$4.44	$4.22	$4.34	$4.34	22,011
2017-09-13	$3.80	$4.49	$3.80	$4.34	$4.34	267,994
2017-09-12	$3.92	$4.00	$3.79	$3.82	$3.82	668,665
2017-09-11	$4.35	$4.45	$3.93	$3.97	$3.97	84,399
2017-09-08	$4.45	$4.50	$4.16	$4.35	$4.35	29,320
2017-09-07	$4.38	$4.43	$4.16	$4.42	$4.42	14,265
2017-09-06	$4.26	$4.36	$4.21	$4.36	$4.36	5,284
2017-09-05	$4.26	$4.41	$4.04	$4.30	$4.30	71,121
2017-09-01	$4.16	$4.34	$3.95	$4.26	$4.26	69,048
2017-08-31	$4.27	$4.27	$4.00	$4.14	$4.14	42,188
2017-08-30	$4.27	$4.51	$4.11	$4.29	$4.29	24,097
2017-08-29	$4.16	$4.31	$4.16	$4.31	$4.31	45,395
2017-08-28	$4.02	$4.25	$3.92	$4.13	$4.13	50,964
2017-08-25	$3.95	$3.95	$3.79	$3.89	$3.89	40,382
2017-08-24	$4.20	$4.21	$3.81	$3.93	$3.93	60,286
2017-08-23	$3.60	$4.21	$3.55	$4.12	$4.12	443,513
2017-08-22	$3.98	$4.15	$3.61	$3.77	$3.77	146,284
2017-08-21	$4.28	$4.35	$3.85	$3.93	$3.93	118,143
2017-08-18	$4.30	$5.00	$4.20	$4.29	$4.29	709,218
2017-08-17	$4.49	$4.78	$4.27	$4.34	$4.34	69,928
2017-08-16	$4.16	$4.78	$4.16	$4.50	$4.50	200,740
2017-08-15	$3.98	$4.29	$3.96	$4.26	$4.26	676,429
2017-08-14	$4.31	$4.42	$3.95	$3.99	$3.99	1,097,402
2017-08-11	$4.45	$5.51	$4.30	$4.51	$4.51	502,785
2017-08-10	$5.81	$5.83	$3.77	$4.20	$4.20	687,069
2017-08-09	$5.84	$6.17	$5.23	$5.66	$5.66	60,625
2017-08-08	$6.00	$6.34	$5.77	$6.01	$6.01	190,919
2017-08-07	$6.08	$6.57	$5.83	$6.04	$6.04	33,624
2017-08-04	$6.25	$6.93	$6.01	$6.08	$6.08	32,941
2017-08-03	$6.07	$6.32	$6.00	$6.24	$6.24	27,578
2017-08-02	$6.18	$6.32	$5.92	$5.96	$5.96	39,039
2017-08-01	$6.26	$6.50	$6.05	$6.21	$6.21	38,464
2017-07-31	$6.20	$6.63	$6.15	$6.42	$6.42	83,887
2017-07-28	$6.67	$7.26	$5.82	$6.03	$6.03	46,743
2017-07-27	$7.00	$7.47	$6.60	$6.60	$6.60	82,544
2017-07-26	$6.89	$7.28	$6.68	$6.75	$6.75	59,185
2017-07-25	$6.80	$7.20	$6.66	$6.95	$6.95	54,931
2017-07-24	$6.38	$7.44	$6.38	$6.75	$6.75	132,885
2017-07-21	$6.03	$6.43	$5.97	$6.20	$6.20	118,445
2017-07-20	$5.88	$6.00	$5.80	$5.96	$5.96	719,515
2017-07-19	$6.10	$6.10	$5.56	$5.77	$5.77	19,689
2017-07-18	$6.30	$6.32	$6.15	$6.18	$6.18	13,874
2017-07-17	$6.06	$6.45	$5.65	$6.44	$6.44	46,887
2017-07-14	$6.40	$6.42	$6.00	$6.05	$6.05	9,156
2017-07-13	$6.70	$6.75	$6.49	$6.49	$6.49	5,660
2017-07-12	$7.70	$7.70	$6.41	$6.63	$6.63	20,054
2017-07-11	$7.25	$7.75	$7.01	$7.75	$7.75	14,638
2017-07-10	$7.34	$7.88	$7.34	$7.45	$7.45	22,116
2017-07-07	$7.32	$7.70	$7.32	$7.37	$7.37	3,704
2017-07-06	$7.83	$8.00	$7.27	$7.83	$7.83	3,567
2017-07-05	$7.94	$8.30	$7.09	$7.86	$7.86	41,388
2017-07-03	$7.90	$8.13	$7.64	$8.12	$8.12	2,680
2017-06-30	$7.58	$7.98	$7.09	$7.89	$7.89	7,275
2017-06-29	$7.27	$8.50	$7.27	$7.68	$7.68	16,330
2017-06-28	$6.91	$7.67	$6.86	$7.59	$7.59	14,411
2017-06-27	$7.00	$7.30	$7.00	$7.25	$7.25	4,120
2017-06-26	$7.10	$7.49	$6.81	$7.40	$7.40	32,401
2017-06-23	$7.27	$7.61	$6.65	$7.61	$7.61	18,334
2017-06-22	$7.27	$7.27	$7.11	$7.11	$7.11	253
2017-06-21	$7.32	$7.36	$6.96	$6.96	$6.96	2,723
2017-06-20	$6.45	$7.36	$6.35	$7.36	$7.36	37,044
2017-06-19	$6.55	$6.75	$6.41	$6.46	$6.46	8,581
2017-06-16	$6.82	$6.82	$6.75	$6.76	$6.76	1,396
2017-06-15	$6.55	$6.85	$6.35	$6.77	$6.77	6,222
2017-06-14	$6.59	$6.59	$6.51	$6.51	$6.51	849
2017-06-13	$6.73	$6.93	$6.73	$6.87	$6.87	7,626
2017-06-12	$6.60	$6.85	$6.45	$6.85	$6.85	11,175
2017-06-09	$6.73	$6.80	$6.37	$6.45	$6.45	12,389
2017-06-08	$6.58	$6.80	$6.46	$6.46	$6.46	3,207
2017-06-07	$6.75	$6.88	$6.42	$6.57	$6.57	6,268
2017-06-06	$6.69	$6.98	$6.64	$6.64	$6.64	2,175
2017-06-05	$6.60	$6.75	$6.57	$6.58	$6.58	1,843
2017-06-02	$6.20	$6.70	$6.20	$6.70	$6.70	4,583
2017-06-01	$6.51	$6.51	$6.18	$6.18	$6.18	8,396
2017-05-31	$6.00	$6.76	$6.00	$6.76	$6.76	16,149
2017-05-30	$6.03	$6.13	$5.93	$6.00	$6.00	8,293
2017-05-26	$6.57	$6.57	$6.37	$6.54	$6.54	1,655
2017-05-25	$6.76	$6.76	$6.48	$6.50	$6.50	1,969
2017-05-24	$6.64	$6.78	$6.64	$6.78	$6.78	430
2017-05-23	$6.40	$6.55	$6.40	$6.50	$6.50	4,501
2017-05-22	$6.29	$6.29	$6.29	$6.29	$6.29	501
2017-05-19	$6.19	$6.30	$6.05	$6.30	$6.30	7,880
2017-05-18	$6.31	$6.44	$6.22	$6.22	$6.22	5,271
2017-05-17	$6.31	$6.45	$5.97	$6.44	$6.44	5,212
2017-05-16	$6.00	$6.19	$5.82	$6.06	$6.06	2,970
2017-05-15	$6.77	$6.77	$5.71	$6.01	$6.01	19,168
2017-05-12	$7.00	$8.65	$6.26	$6.26	$6.26	23,853
2017-05-11	$5.50	$6.88	$5.45	$6.86	$6.86	217,452
2017-05-10	$5.47	$6.00	$5.43	$5.50	$5.50	7,546
2017-05-09	$5.27	$5.57	$4.96	$5.57	$5.57	6,526
2017-05-08	$6.03	$6.03	$5.01	$5.42	$5.42	5,874
2017-05-05	$6.40	$6.60	$6.00	$6.17	$6.17	4,309
2017-05-04	$6.98	$6.98	$6.00	$6.03	$6.03	7,100
2017-05-03	$6.53	$7.30	$6.41	$6.98	$6.98	11,936
2017-05-02	$8.02	$8.05	$6.50	$6.50	$6.50	14,536
2017-05-01	$9.11	$9.11	$8.12	$8.12	$8.12	12,055
2017-04-28	$9.00	$9.58	$9.00	$9.20	$9.20	8,286
2017-04-27	$9.44	$10.04	$9.26	$9.61	$9.61	26,514
2017-04-26	$11.61	$11.88	$9.24	$9.36	$9.36	44,138
2017-04-25	$10.11	$11.04	$10.05	$11.04	$11.04	19,335
2017-04-24	$10.28	$10.45	$10.22	$10.22	$10.22	6,077
2017-04-21	$10.59	$10.60	$10.10	$10.39	$10.39	14,419
2017-04-20	$11.50	$11.58	$10.38	$10.82	$10.82	17,472
2017-04-19	$11.90	$11.90	$11.15	$11.15	$11.15	898
2017-04-18	$11.98	$11.99	$11.00	$11.45	$11.45	3,728
2017-04-17	$12.56	$12.56	$11.27	$11.41	$11.41	5,265
2017-04-13	$12.20	$12.30	$11.71	$12.27	$12.27	1,540
2017-04-12	$13.28	$13.39	$12.60	$13.07	$13.07	11,269
2017-04-11	$13.48	$13.48	$13.00	$13.30	$13.30	6,277
2017-04-10	$13.35	$13.46	$13.20	$13.46	$13.46	5,684
2017-04-07	$13.47	$13.47	$12.53	$13.47	$13.47	4,477
2017-04-06	$12.70	$12.92	$12.70	$12.92	$12.92	1,044
2017-04-05	$12.79	$13.24	$12.50	$12.55	$12.55	10,408
2017-04-04	$13.28	$13.28	$12.50	$12.56	$12.56	7,037
2017-04-03	$13.46	$13.90	$13.08	$13.31	$13.31	14,369
2017-03-31	$11.40	$14.09	$11.40	$12.52	$12.52	935
2017-03-30	$11.21	$11.21	$11.02	$11.19	$11.19	23,256
2017-03-29	$11.05	$11.22	$11.01	$11.20	$11.20	15,075
2017-03-28	$11.31	$11.40	$11.05	$11.17	$11.17	26,901
2017-03-27	$11.00	$11.26	$11.00	$11.25	$11.25	27,308
2017-03-24	$11.09	$11.09	$11.05	$11.05	$11.05	912
2017-03-23	$11.00	$11.18	$11.00	$11.14	$11.14	2,323
2017-03-22	$11.03	$11.07	$11.03	$11.05	$11.05	1,320
2017-03-21	$11.20	$11.20	$11.10	$11.17	$11.17	4,598
2017-03-20	$11.01	$11.35	$11.00	$11.09	$11.09	2,967
2017-03-17	$11.40	$11.40	$11.00	$11.40	$11.40	9,844
2017-03-16	$11.10	$11.12	$11.00	$11.00	$11.00	6,361
2017-03-15	$11.01	$11.85	$11.01	$11.10	$11.10	4,362
2017-03-14	$11.65	$11.65	$11.10	$11.25	$11.25	2,773
2017-03-13	$11.39	$12.61	$11.20	$11.60	$11.60	8,476
2017-03-10	$10.50	$11.29	$10.50	$11.18	$11.18	13,088
2017-03-09	$10.30	$10.30	$10.25	$10.25	$10.25	16,580
2017-03-08	$10.30	$10.31	$10.30	$10.30	$10.30	1,483
2017-03-07	$10.25	$10.96	$10.25	$10.96	$10.96	23,836
2017-03-06	$10.43	$10.50	$10.25	$10.28	$10.28	4,779
2017-03-03	$10.25	$11.45	$10.25	$10.27	$10.27	7,444
2017-03-02	$10.25	$10.40	$10.25	$10.25	$10.25	5,381
2017-03-01	$10.20	$10.36	$10.20	$10.25	$10.25	25,065
2017-02-28	$9.75	$10.29	$9.53	$10.06	$10.06	12,084
2017-02-27	$10.10	$10.24	$9.90	$9.90	$9.90	3,940
2017-02-24	$10.16	$10.38	$9.90	$10.05	$10.05	13,164
2017-02-23	$10.17	$10.28	$10.16	$10.21	$10.21	2,540
2017-02-22	$11.16	$11.16	$10.18	$10.44	$10.44	2,716
2017-02-21	$11.13	$11.28	$11.00	$11.00	$11.00	15,891
2017-02-17	$11.75	$11.75	$11.00	$11.00	$11.00	708
2017-02-16	$11.75	$11.87	$11.75	$11.79	$11.79	932
2017-02-15	$12.00	$12.00	$11.76	$11.81	$11.81	3,471
2017-02-14	$12.37	$12.72	$12.00	$12.00	$12.00	12,080
2017-02-13	$12.50	$12.74	$12.00	$12.00	$12.00	3,831
2017-02-10	$13.10	$13.10	$12.50	$12.50	$12.50	1,450
2017-02-09	$12.55	$13.00	$12.24	$12.47	$12.47	2,367
2017-02-08	$13.17	$13.17	$12.71	$12.97	$12.97	5,137
2017-02-07	$13.00	$13.28	$12.98	$13.02	$13.02	9,131
2017-02-06	$13.19	$13.25	$13.00	$13.10	$13.10	6,211
2017-02-03	$13.00	$14.38	$13.00	$13.20	$13.20	9,593
2017-02-02	$13.25	$13.97	$12.98	$13.08	$13.08	11,620
2017-02-01	$12.80	$13.00	$12.75	$13.00	$13.00	3,134
2017-01-31	$13.09	$13.25	$12.83	$13.00	$13.00	3,796
2017-01-30	$13.20	$13.70	$13.13	$13.14	$13.14	2,664
2017-01-27	$13.25	$13.25	$12.98	$13.06	$13.06	2,486
2017-01-26	$13.72	$14.00	$13.25	$13.50	$13.50	3,005
2017-01-25	$14.34	$14.34	$13.56	$13.77	$13.77	1,245
2017-01-24	$14.49	$15.00	$14.40	$14.43	$14.43	7,795
2017-01-23	$13.05	$14.81	$12.47	$14.39	$14.39	4,510
2017-01-20	$14.74	$14.97	$14.54	$14.72	$14.72	1,675
2017-01-19	$15.09	$15.40	$14.59	$15.31	$15.31	2,678
2017-01-18	$15.46	$15.69	$14.50	$15.64	$15.64	2,026
2017-01-17	$16.46	$16.99	$14.81	$15.09	$15.09	9,606
2017-01-13	$17.00	$17.48	$16.50	$16.50	$16.50	2,526
2017-01-12	$17.61	$17.61	$16.46	$17.14	$17.14	2,517
2017-01-11	$17.70	$18.52	$17.02	$17.72	$17.72	4,667
2017-01-10	$15.50	$16.14	$15.20	$16.14	$16.14	2,066
2017-01-09	$16.77	$16.77	$14.43	$15.61	$15.61	13,359
2017-01-06	$18.80	$19.00	$17.31	$17.31	$17.31	5,758
2017-01-05	$19.30	$19.95	$19.27	$19.40	$19.40	5,211
2017-01-04	$18.80	$19.78	$17.93	$19.35	$19.35	7,667
2017-01-03	$15.56	$21.88	$15.09	$17.25	$17.25	45,279
2016-12-30	$20.00	$20.00	$12.16	$12.16	$12.16	4,110
2016-12-29	$3.02	$3.02	$2.93	$2.93	$16.12	2,673
2016-12-28	$3.04	$3.05	$2.95	$3.01	$16.56	873
2016-12-27	$3.15	$3.15	$2.94	$3.06	$16.83	3,480
2016-12-23	$3.09	$3.25	$3.05	$3.08	$16.94	2,917
2016-12-22	$3.50	$3.55	$3.03	$3.08	$16.94	25,521
2016-12-21	$2.30	$3.75	$2.26	$3.75	$20.63	29,488
2016-12-20	$2.22	$2.25	$2.21	$2.23	$12.28	3,234
2016-12-19	$2.33	$2.33	$2.19	$2.20	$12.10	6,174
2016-12-16	$2.35	$2.39	$2.34	$2.37	$13.04	1,457
2016-12-15	$2.30	$2.41	$2.26	$2.41	$13.26	2,227
2016-12-14	$2.51	$2.51	$2.31	$2.31	$12.71	3,158
2016-12-13	$2.51	$2.60	$2.45	$2.55	$14.03	3,562
2016-12-12	$2.58	$2.61	$2.50	$2.53	$13.92	1,289
2016-12-09	$2.52	$2.68	$2.52	$2.62	$14.38	4,725
2016-12-08	$2.65	$2.65	$2.50	$2.50	$13.75	1,573
2016-12-07	$2.68	$2.70	$2.62	$2.62	$14.41	1,890
2016-12-06	$2.66	$2.72	$2.63	$2.68	$14.74	1,442
2016-12-05	$2.60	$2.72	$2.58	$2.72	$14.94	1,385
2016-12-02	$2.54	$2.60	$2.50	$2.59	$14.25	3,157
2016-12-01	$2.49	$2.55	$2.40	$2.55	$14.03	4,593
2016-11-30	$2.30	$2.48	$2.30	$2.48	$13.62	3,766
2016-11-29	$2.31	$2.37	$2.00	$2.29	$12.60	11,422
2016-11-28	$2.52	$2.59	$2.30	$2.33	$12.84	4,610
2016-11-25	$2.50	$2.52	$2.50	$2.52	$13.83	2,103
2016-11-23	$2.60	$2.60	$2.56	$2.58	$14.19	1,616
2016-11-22	$2.69	$2.79	$2.47	$2.68	$14.71	5,639
2016-11-21	$2.61	$2.78	$2.60	$2.75	$15.11	11,443
2016-11-18	$2.68	$2.82	$2.66	$2.73	$15.00	1,131
2016-11-17	$2.86	$2.86	$2.64	$2.71	$14.91	9,497
2016-11-16	$2.75	$2.90	$2.73	$2.84	$15.62	8,916
2016-11-15	$2.79	$2.79	$2.75	$2.79	$15.35	588
2016-11-14	$2.81	$2.84	$2.78	$2.79	$15.35	808
2016-11-11	$2.79	$2.80	$2.65	$2.79	$15.35	990
2016-11-10	$2.84	$2.88	$2.71	$2.81	$15.46	2,222
2016-11-09	$2.85	$2.85	$2.65	$2.83	$15.57	1,764
2016-11-08	$2.80	$2.89	$2.80	$2.86	$15.73	1,182
2016-11-07	$2.69	$2.85	$2.69	$2.80	$15.40	1,369
2016-11-04	$2.53	$2.74	$2.53	$2.62	$14.41	3,126
2016-11-03	$2.72	$2.72	$2.61	$2.68	$14.74	2,076
2016-11-02	$2.96	$2.96	$2.50	$2.74	$15.07	7,416
2016-11-01	$2.90	$2.92	$2.82	$2.83	$15.54	1,736
2016-10-31	$2.85	$2.93	$2.85	$2.93	$16.12	480
2016-10-28	$2.87	$2.92	$2.85	$2.85	$15.68	980
2016-10-27	$3.02	$3.02	$2.86	$2.88	$15.85	2,704
2016-10-26	$3.06	$3.08	$3.04	$3.05	$16.78	744
2016-10-25	$3.08	$3.15	$3.08	$3.08	$16.94	3,657
2016-10-24	$2.85	$3.18	$2.85	$3.08	$16.96	10,651
2016-10-21	$2.83	$2.92	$2.77	$2.88	$15.84	3,825
2016-10-20	$2.75	$2.85	$2.73	$2.78	$15.29	1,397
2016-10-19	$2.73	$2.88	$2.72	$2.82	$15.51	961
2016-10-18	$2.75	$3.00	$2.74	$2.93	$16.12	4,814
2016-10-17	$2.59	$2.72	$2.59	$2.70	$14.85	4,224
2016-10-14	$2.75	$2.82	$2.58	$2.58	$14.19	4,313
2016-10-13	$2.84	$2.85	$2.70	$2.80	$15.40	4,851
2016-10-12	$3.04	$3.09	$2.65	$2.82	$15.51	4,064
2016-10-11	$2.95	$3.22	$2.95	$3.07	$16.86	6,092
2016-10-10	$2.87	$3.11	$2.71	$3.06	$16.83	6,440
2016-10-07	$2.89	$2.99	$2.69	$2.87	$15.79	3,024
2016-10-06	$3.24	$3.24	$2.59	$2.90	$15.95	9,246
2016-10-05	$3.38	$3.38	$3.21	$3.25	$17.88	4,442
2016-10-04	$3.35	$3.37	$3.06	$3.36	$18.48	7,139
2016-10-03	$3.33	$3.36	$3.24	$3.35	$18.43	3,702
2016-09-30	$3.30	$3.48	$3.20	$3.28	$18.04	6,392
2016-09-29	$3.51	$3.51	$3.23	$3.24	$17.82	11,569
2016-09-28	$3.56	$3.56	$3.42	$3.48	$19.14	6,222
2016-09-27	$3.78	$3.82	$3.52	$3.57	$19.64	13,715
2016-09-26	$3.99	$4.05	$3.74	$3.83	$21.07	17,160
2016-09-23	$3.65	$3.96	$3.56	$3.89	$21.40	21,987
2016-09-22	$3.53	$3.64	$3.46	$3.60	$19.80	8,770
2016-09-21	$3.56	$3.60	$3.32	$3.52	$19.36	15,433
2016-09-20	$3.60	$3.71	$3.17	$3.34	$18.37	21,042
2016-09-19	$3.20	$3.60	$3.20	$3.60	$19.80	58,841
2016-09-16	$2.93	$3.15	$2.90	$3.13	$17.22	39,782
2016-09-15	$2.74	$2.94	$2.68	$2.89	$15.90	17,103
2016-09-14	$2.71	$2.74	$2.63	$2.74	$15.07	10,532
2016-09-13	$2.59	$2.74	$2.56	$2.74	$15.07	17,119
2016-09-12	$2.60	$2.84	$2.58	$2.71	$14.91	20,261
2016-09-09	$3.10	$3.30	$2.59	$2.68	$14.74	150,010
2016-09-08	$2.32	$2.50	$2.23	$2.47	$13.61	25,028
2016-09-07	$2.33	$2.35	$2.32	$2.33	$12.82	4,162
2016-09-06	$2.32	$2.43	$2.29	$2.32	$12.78	4,457
2016-09-02	$2.35	$2.40	$2.21	$2.35	$12.93	15,684
2016-09-01	$2.32	$2.44	$2.27	$2.37	$13.04	6,444
2016-08-31	$2.50	$2.51	$2.28	$2.35	$12.93	10,029
2016-08-30	$2.60	$2.60	$2.45	$2.54	$13.97	18,736
2016-08-29	$2.70	$2.73	$2.53	$2.62	$14.41	25,865
2016-08-26	$2.79	$2.84	$2.66	$2.75	$15.13	37,193
2016-08-25	$2.83	$2.85	$2.70	$2.82	$15.51	30,230
2016-08-24	$2.60	$3.10	$2.50	$2.83	$15.57	260,768
2016-08-23	$2.73	$2.85	$2.55	$2.68	$14.74	92,205
2016-08-22	$3.19	$3.57	$2.83	$3.18	$17.49	496,470
2016-08-19	$2.45	$3.45	$2.37	$3.25	$17.88	1,404,128
2016-08-18	$1.95	$2.95	$1.90	$2.34	$12.87	483,691
2016-08-17	$1.71	$2.35	$1.71	$2.05	$11.29	140,538
2016-08-16	$1.78	$1.87	$1.70	$1.72	$9.44	6,675
2016-08-15	$1.85	$1.88	$1.76	$1.82	$10.00	7,212
2016-08-12	$1.87	$1.93	$1.86	$1.87	$10.29	8,306
2016-08-11	$1.90	$1.98	$1.86	$1.87	$10.29	11,128
2016-08-10	$2.01	$2.05	$1.85	$1.86	$10.25	7,584
2016-08-09	$1.96	$2.06	$1.92	$2.01	$11.04	1,869
2016-08-08	$2.01	$2.12	$2.00	$2.00	$11.00	13,259
2016-08-05	$2.02	$2.07	$1.94	$2.05	$11.28	4,036
2016-08-04	$1.94	$2.08	$1.93	$2.04	$11.22	20,282
2016-08-03	$1.94	$2.17	$1.90	$2.03	$11.17	21,674
2016-08-02	$1.98	$2.02	$1.90	$1.93	$10.62	4,947
2016-08-01	$1.90	$2.04	$1.88	$1.97	$10.84	27,264
2016-07-29	$1.96	$2.07	$1.91	$1.95	$10.73	1,516
2016-07-28	$2.10	$2.11	$1.86	$2.00	$11.00	9,985
2016-07-27	$1.96	$2.24	$1.94	$2.08	$11.44	13,927
2016-07-26	$1.89	$1.99	$1.87	$1.97	$10.84	8,744
2016-07-25	$2.05	$2.05	$1.81	$1.92	$10.56	16,286
2016-07-22	$1.99	$2.65	$1.89	$2.10	$11.55	97,482
2016-07-21	$1.91	$2.02	$1.89	$1.91	$10.50	9,579
2016-07-20	$1.78	$2.04	$1.77	$1.89	$10.40	25,539
2016-07-19	$1.83	$1.89	$1.68	$1.79	$9.85	25,791
2016-07-18	$1.90	$1.95	$1.72	$1.83	$10.07	5,716
2016-07-15	$1.80	$1.96	$1.78	$1.90	$10.45	10,505
2016-07-14	$1.81	$1.88	$1.80	$1.85	$10.18	7,873
2016-07-13	$1.75	$1.94	$1.74	$1.81	$9.96	9,292
2016-07-12	$1.76	$1.78	$1.70	$1.76	$9.68	4,794
2016-07-11	$1.74	$1.86	$1.70	$1.71	$9.41	12,443
2016-07-08	$1.88	$1.96	$1.71	$1.75	$9.63	21,729
2016-07-07	$2.16	$2.16	$1.82	$1.83	$10.07	14,109
2016-07-06	$2.08	$2.12	$1.99	$2.01	$11.06	7,558
2016-07-05	$2.14	$2.18	$2.03	$2.06	$11.33	8,124
2016-07-01	$2.19	$2.25	$2.16	$2.18	$11.99	6,533
2016-06-30	$2.18	$2.31	$2.07	$2.18	$11.99	9,105
2016-06-29	$2.05	$2.36	$2.05	$2.20	$12.10	40,127
2016-06-28	$2.05	$2.09	$2.00	$2.05	$11.28	9,571
2016-06-27	$2.13	$2.23	$1.98	$2.05	$11.28	12,954
2016-06-24	$2.23	$2.27	$2.03	$2.18	$11.99	12,886
2016-06-23	$2.45	$2.45	$2.29	$2.36	$12.98	11,447
2016-06-22	$2.73	$2.85	$2.17	$2.45	$13.48	32,922
2016-06-21	$2.94	$3.00	$2.56	$2.77	$15.24	113,324
2016-06-20	$3.44	$4.09	$2.96	$2.99	$16.45	1,780,645
2016-06-17	$1.98	$2.10	$1.93	$2.08	$11.44	11,827
2016-06-16	$2.05	$2.05	$1.88	$1.97	$10.84	10,370
2016-06-15	$2.02	$2.37	$1.94	$1.97	$10.84	25,749
2016-06-14	$1.91	$2.75	$1.87	$2.15	$11.83	54,530
2016-06-13	$1.87	$2.30	$1.80	$2.10	$11.55	25,523
2016-06-10	$0.16	$0.17	$0.15	$0.16	$12.01	9,766
2016-06-09	$0.18	$0.18	$0.16	$0.16	$12.47	21,671
2016-06-08	$0.19	$0.19	$0.18	$0.19	$14.45	2,832
2016-06-07	$0.18	$0.20	$0.18	$0.18	$13.94	3,612
2016-06-06	$0.20	$0.20	$0.18	$0.18	$13.86	5,162
2016-06-03	$0.20	$0.20	$0.18	$0.19	$14.63	6,289
2016-06-02	$0.19	$0.22	$0.19	$0.20	$15.34	15,791
2016-06-01	$0.17	$0.20	$0.16	$0.19	$15.01	14,636
2016-05-31	$0.18	$0.18	$0.17	$0.17	$13.43	1,846
2016-05-27	$0.18	$0.18	$0.17	$0.18	$13.78	4,660
2016-05-26	$0.18	$0.19	$0.17	$0.17	$13.28	3,562
2016-05-25	$0.20	$0.20	$0.18	$0.18	$13.84	9,309
2016-05-24	$0.18	$0.20	$0.18	$0.19	$14.94	12,707
2016-05-23	$0.17	$0.20	$0.16	$0.18	$13.62	16,147
2016-05-20	$0.17	$0.17	$0.16	$0.16	$12.36	3,802
2016-05-19	$0.16	$0.18	$0.16	$0.17	$13.09	1,798
2016-05-18	$0.18	$0.18	$0.16	$0.17	$13.09	4,981
2016-05-17	$0.16	$0.18	$0.15	$0.18	$13.84	4,801
2016-05-16	$0.18	$0.18	$0.16	$0.17	$12.74	7,858
2016-05-13	$0.18	$0.19	$0.17	$0.18	$13.74	5,514
2016-05-12	$0.20	$0.21	$0.17	$0.18	$13.86	10,585
2016-05-11	$0.20	$0.21	$0.19	$0.19	$14.78	4,677
2016-05-10	$0.22	$0.22	$0.20	$0.21	$15.79	2,082
2016-05-09	$0.23	$0.23	$0.20	$0.21	$16.49	6,396
2016-05-06	$0.23	$0.24	$0.22	$0.22	$17.29	5,347
2016-05-05	$0.22	$0.25	$0.22	$0.23	$17.33	3,743
2016-05-04	$0.24	$0.24	$0.21	$0.23	$17.38	14,224
2016-05-03	$0.22	$0.27	$0.21	$0.25	$19.25	27,812
2016-05-02	$0.23	$0.23	$0.20	$0.22	$16.56	14,203
2016-04-29	$0.21	$0.25	$0.21	$0.23	$17.96	8,851
2016-04-28	$0.30	$0.30	$0.21	$0.24	$18.64	27,775
2016-04-27	$0.35	$0.36	$0.26	$0.28	$21.41	37,042
2016-04-26	$0.35	$0.42	$0.33	$0.34	$26.17	114,821
2016-04-25	$0.28	$0.32	$0.27	$0.32	$24.49	44,351
2016-04-22	$0.23	$0.26	$0.23	$0.26	$19.64	10,320
2016-04-21	$0.24	$0.24	$0.22	$0.23	$17.67	2,806
2016-04-20	$0.23	$0.24	$0.21	$0.23	$18.07	5,127
2016-04-19	$0.25	$0.28	$0.21	$0.22	$16.93	22,131
2016-04-18	$0.20	$0.22	$0.20	$0.22	$16.67	4,692
2016-04-15	$0.26	$0.27	$0.20	$0.22	$16.94	9,724
2016-04-14	$0.20	$0.26	$0.19	$0.25	$19.25	31,836
2016-04-13	$0.20	$0.20	$0.18	$0.19	$14.63	2,705
2016-04-12	$0.19	$0.20	$0.19	$0.19	$14.63	1,217
2016-04-11	$0.19	$0.20	$0.18	$0.19	$14.25	1,018
2016-04-08	$0.20	$0.20	$0.18	$0.19	$14.25	2,249
2016-04-07	$0.21	$0.21	$0.19	$0.19	$14.63	1,239
2016-04-06	$0.22	$0.22	$0.19	$0.20	$15.07	1,982
2016-04-05	$0.19	$0.22	$0.18	$0.21	$16.02	3,038
2016-04-04	$0.18	$0.19	$0.18	$0.19	$14.63	3,016
2016-04-01	$0.19	$0.19	$0.18	$0.18	$14.23	1,904
2016-03-31	$0.19	$0.19	$0.18	$0.19	$14.32	1,367
2016-03-30	$0.18	$0.19	$0.18	$0.18	$14.18	1,558
2016-03-29	$0.17	$0.19	$0.17	$0.17	$13.11	1,733
2016-03-28	$0.19	$0.19	$0.17	$0.18	$13.48	1,721
2016-03-24	$0.19	$0.19	$0.18	$0.19	$14.25	1,383
2016-03-23	$0.19	$0.19	$0.18	$0.18	$13.86	3,454
2016-03-22	$0.20	$0.20	$0.19	$0.19	$14.33	3,231
2016-03-21	$0.20	$0.21	$0.19	$0.20	$15.34	1,851
2016-03-18	$0.20	$0.22	$0.20	$0.21	$16.17	3,846
2016-03-17	$0.20	$0.22	$0.20	$0.21	$16.17	2,304
2016-03-16	$0.21	$0.22	$0.19	$0.20	$15.16	9,191
2016-03-15	$0.18	$0.22	$0.18	$0.21	$15.79	11,151
2016-03-14	$0.17	$0.19	$0.17	$0.18	$13.68	1,678
2016-03-11	$0.20	$0.20	$0.18	$0.18	$13.48	2,081
2016-03-10	$0.20	$0.20	$0.17	$0.18	$13.86	2,523
2016-03-09	$0.20	$0.21	$0.19	$0.19	$14.44	3,052
2016-03-08	$0.18	$0.20	$0.18	$0.19	$14.25	6,823
2016-03-07	$0.17	$0.19	$0.16	$0.18	$13.88	5,145
2016-03-04	$0.18	$0.20	$0.18	$0.18	$13.48	4,148
2016-03-03	$0.19	$0.20	$0.17	$0.18	$13.86	1,601
2016-03-02	$0.19	$0.19	$0.18	$0.19	$14.63	843
2016-03-01	$0.19	$0.19	$0.18	$0.19	$14.61	429
2016-02-29	$0.21	$0.21	$0.18	$0.18	$13.86	1,329
2016-02-26	$0.20	$0.21	$0.18	$0.20	$15.39	766
2016-02-25	$0.20	$0.21	$0.18	$0.19	$14.54	2,760
2016-02-24	$0.20	$0.21	$0.18	$0.19	$14.65	813
2016-02-23	$0.19	$0.21	$0.18	$0.20	$15.38	1,648
2016-02-22	$0.19	$0.21	$0.19	$0.19	$14.63	5,131
2016-02-19	$0.18	$0.20	$0.17	$0.19	$14.25	3,733
2016-02-18	$0.17	$0.18	$0.16	$0.17	$13.04	567
2016-02-17	$0.16	$0.18	$0.16	$0.17	$13.24	2,897
2016-02-16	$0.15	$0.16	$0.15	$0.15	$11.55	2,100
2016-02-12	$0.16	$0.16	$0.15	$0.16	$11.97	1,785
2016-02-11	$0.15	$0.16	$0.15	$0.16	$11.97	1,278
2016-02-10	$0.16	$0.18	$0.15	$0.16	$12.34	643
2016-02-09	$0.14	$0.16	$0.14	$0.16	$12.14	1,295
2016-02-08	$0.16	$0.16	$0.15	$0.16	$12.22	744
2016-02-05	$0.16	$0.18	$0.16	$0.16	$12.33	895
2016-02-04	$0.16	$0.18	$0.16	$0.18	$13.48	1,456
2016-02-03	$0.15	$0.18	$0.15	$0.16	$12.01	2,658
2016-02-02	$0.18	$0.20	$0.16	$0.16	$12.39	2,245
2016-02-01	$0.20	$0.20	$0.18	$0.18	$13.86	1,282
2016-01-29	$0.18	$0.20	$0.18	$0.20	$15.02	2,977
2016-01-28	$0.16	$0.18	$0.15	$0.18	$13.48	3,219
2016-01-27	$0.17	$0.18	$0.16	$0.18	$13.78	1,327
2016-01-26	$0.15	$0.18	$0.14	$0.17	$13.35	2,303
2016-01-25	$0.17	$0.19	$0.14	$0.15	$11.70	1,776
2016-01-22	$0.17	$0.18	$0.17	$0.18	$13.58	675
2016-01-21	$0.16	$0.17	$0.16	$0.17	$12.97	312
2016-01-20	$0.16	$0.17	$0.14	$0.16	$12.44	9,161
2016-01-19	$0.16	$0.17	$0.14	$0.16	$12.25	4,689
2016-01-15	$0.16	$0.17	$0.15	$0.16	$12.32	1,871
2016-01-14	$0.16	$0.18	$0.15	$0.16	$12.32	6,549
2016-01-13	$0.18	$0.19	$0.16	$0.16	$12.33	2,697
2016-01-12	$0.18	$0.19	$0.16	$0.18	$13.88	2,919
2016-01-11	$0.19	$0.20	$0.16	$0.18	$13.87	5,884
2016-01-08	$0.21	$0.22	$0.20	$0.20	$15.39	2,978
2016-01-07	$0.22	$0.22	$0.21	$0.21	$16.11	3,575
2016-01-06	$0.21	$0.23	$0.21	$0.22	$17.19	2,831
2016-01-05	$0.22	$0.24	$0.20	$0.22	$16.88	3,870
2016-01-04	$0.24	$0.24	$0.21	$0.22	$17.02	2,150
2015-12-31	$0.25	$0.25	$0.20	$0.23	$17.49	4,222
2015-12-30	$0.23	$0.25	$0.22	$0.24	$18.63	6,251
2015-12-29	$0.21	$0.24	$0.20	$0.23	$17.96	9,437
2015-12-28	$0.23	$0.24	$0.21	$0.21	$16.17	3,689
2015-12-24	$0.25	$0.25	$0.23	$0.23	$17.79	996
2015-12-23	$0.22	$0.25	$0.22	$0.24	$18.10	2,582
2015-12-22	$0.22	$0.24	$0.22	$0.24	$18.46	3,094
2015-12-21	$0.21	$0.24	$0.21	$0.22	$17.09	1,155
2015-12-18	$0.22	$0.25	$0.21	$0.22	$16.94	2,434
2015-12-17	$0.22	$0.22	$0.22	$0.22	$17.31	2,202
2015-12-16	$0.20	$0.24	$0.20	$0.22	$16.94	2,990
2015-12-15	$0.21	$0.24	$0.21	$0.21	$16.25	3,006
2015-12-14	$0.24	$0.25	$0.20	$0.22	$16.92	1,863
2015-12-11	$0.25	$0.25	$0.23	$0.23	$17.71	4,874
2015-12-10	$0.24	$0.26	$0.24	$0.25	$19.57	3,911
2015-12-09	$0.25	$0.27	$0.24	$0.24	$18.71	5,558
2015-12-08	$0.26	$0.26	$0.24	$0.25	$19.02	8,601
2015-12-07	$0.29	$0.30	$0.25	$0.26	$19.64	5,487
2015-12-04	$0.25	$0.28	$0.24	$0.28	$21.37	6,037
2015-12-03	$0.25	$0.31	$0.23	$0.27	$20.91	20,618
2015-12-02	$0.29	$0.29	$0.24	$0.26	$20.02	6,479
2015-12-01	$0.29	$0.32	$0.27	$0.28	$21.36	13,621
2015-11-30	$0.26	$0.32	$0.24	$0.28	$21.56	19,624
2015-11-27	$0.25	$0.26	$0.24	$0.25	$19.56	4,104
2015-11-25	$0.23	$0.25	$0.21	$0.24	$18.17	15,009
2015-11-24	$0.19	$0.24	$0.19	$0.23	$17.67	6,792
2015-11-23	$0.21	$0.22	$0.20	$0.22	$16.56	3,253
2015-11-20	$0.19	$0.21	$0.18	$0.20	$15.42	4,222
2015-11-19	$0.18	$0.21	$0.18	$0.19	$14.95	16,572
2015-11-18	$0.19	$0.20	$0.18	$0.18	$13.90	5,949
2015-11-17	$0.18	$0.20	$0.18	$0.19	$14.63	1,886
2015-11-16	$0.19	$0.20	$0.18	$0.19	$14.55	5,881
2015-11-13	$0.22	$0.22	$0.20	$0.21	$15.79	6,156
2015-11-12	$0.24	$0.25	$0.21	$0.22	$16.93	4,358
2015-11-11	$0.25	$0.26	$0.22	$0.24	$18.18	17,555
2015-11-10	$0.21	$0.24	$0.20	$0.24	$18.56	22,576
2015-11-09	$0.21	$0.21	$0.20	$0.20	$15.68	793
2015-11-06	$0.20	$0.21	$0.20	$0.21	$16.16	1,457
2015-11-05	$0.20	$0.21	$0.19	$0.21	$15.79	2,859
2015-11-04	$0.19	$0.20	$0.18	$0.19	$14.94	2,208
2015-11-03	$0.20	$0.20	$0.18	$0.19	$14.51	2,600
2015-11-02	$0.18	$0.20	$0.18	$0.19	$14.63	2,195
2015-10-30	$0.19	$0.19	$0.17	$0.18	$14.01	1,272
2015-10-29	$0.19	$0.19	$0.18	$0.19	$14.63	1,441
2015-10-28	$0.19	$0.19	$0.16	$0.18	$14.18	5,431
2015-10-27	$0.18	$0.20	$0.17	$0.18	$13.55	6,093
2015-10-26	$0.21	$0.21	$0.18	$0.19	$14.26	6,456
2015-10-23	$0.21	$0.21	$0.20	$0.21	$16.17	1,568
2015-10-22	$0.21	$0.21	$0.20	$0.21	$16.15	3,827
2015-10-21	$0.21	$0.21	$0.20	$0.21	$16.14	1,674
2015-10-20	$0.22	$0.22	$0.20	$0.20	$15.40	3,765
2015-10-19	$0.22	$0.23	$0.21	$0.22	$16.93	4,763
2015-10-16	$0.22	$0.24	$0.22	$0.22	$16.83	3,945
2015-10-15	$0.21	$0.27	$0.21	$0.23	$17.64	22,222
2015-10-14	$0.21	$0.22	$0.21	$0.21	$16.19	1,595
2015-10-13	$0.22	$0.22	$0.21	$0.22	$16.56	1,065
2015-10-12	$0.22	$0.22	$0.21	$0.22	$16.86	3,255
2015-10-09	$0.22	$0.22	$0.20	$0.22	$16.86	8,475
2015-10-08	$0.22	$0.22	$0.20	$0.21	$16.36	4,078
2015-10-07	$0.21	$0.21	$0.19	$0.21	$15.79	2,729
2015-10-06	$0.20	$0.21	$0.20	$0.21	$16.17	2,549
2015-10-05	$0.20	$0.21	$0.19	$0.20	$15.40	2,537
2015-10-02	$0.21	$0.21	$0.19	$0.19	$14.70	3,035
2015-10-01	$0.20	$0.21	$0.19	$0.20	$15.13	2,334
2015-09-30	$0.21	$0.21	$0.19	$0.19	$14.70	1,837
2015-09-29	$0.19	$0.23	$0.19	$0.19	$14.86	4,755
2015-09-28	$0.21	$0.21	$0.19	$0.20	$15.35	6,309
2015-09-25	$0.23	$0.23	$0.19	$0.19	$14.78	5,003
2015-09-24	$0.24	$0.24	$0.21	$0.22	$16.94	6,775
2015-09-23	$0.22	$0.23	$0.22	$0.23	$17.33	4,915
2015-09-22	$0.22	$0.23	$0.20	$0.22	$17.25	7,203
2015-09-21	$0.20	$0.23	$0.20	$0.21	$16.36	7,070
2015-09-18	$0.21	$0.21	$0.20	$0.20	$15.40	4,239
2015-09-17	$0.21	$0.22	$0.19	$0.21	$16.17	5,124
2015-09-16	$0.23	$0.23	$0.20	$0.21	$16.21	10,576
2015-09-15	$0.24	$0.26	$0.20	$0.22	$17.12	12,519
2015-09-14	$0.23	$0.23	$0.21	$0.22	$17.17	5,526
2015-09-11	$0.26	$0.26	$0.21	$0.23	$17.33	4,219
2015-09-10	$0.24	$0.24	$0.23	$0.23	$17.98	3,400
2015-09-09	$0.26	$0.26	$0.24	$0.24	$18.29	4,038
2015-09-08	$0.27	$0.28	$0.25	$0.26	$19.64	3,933

Apollo Endosurgery Inc (APEN) News Headlines

Recent Apollo Endosurgery Inc (APEN) News

Similar Companies to Apollo Endosurgery Inc (APEN) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

Apollo Endosurgery Inc (APEN) Exchange: NASDAQ