Biomerica Inc (BMRA) Stock

Data as of Aug. 22, 2025

$3.38 ($0.14) 4.32%

Biomerica Inc - Daily Information

Click for more stock information on Biomerica Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$3.24
Previous Close	$3.38
High	$3.38
Low	$3.17
Adjusted Open	$3.24
Previous Adjusted Close	$3.38
Adjusted High	$3.38
Adjusted Low	$3.17

About Biomerica Inc (BMRA)

BMRA ) Biomerica, Inc. (www.biomerica.com) is a global biomedical technology company that develops, patents, manufactures and markets advanced diagnostic and therapeutic products used at the point of care (in home and in physicians' offices) and in hospital/clinical laboratories for detection and/or treatment of medical conditions and diseases. The Company's products are designed to enhance the health and well-being of people, while reducing total healthcare costs. Biomerica’s primary focus is on gastrointestinal and inflammatory diseases where the Company has multiple diagnostic and therapeutic products in development.

Invest in Biomerica Inc (BMRA)

Built to help smart investors invest smarter.

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

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

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

Historical Stock Data for Biomerica Inc (BMRA)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-06	$3.24	$3.38	$3.17	$3.38	$3.38	8,810
2025-06-05	$3.20	$3.24	$3.08	$3.24	$3.24	121,288
2025-06-04	$3.19	$3.35	$3.01	$3.19	$3.19	12,739
2025-06-03	$3.40	$3.40	$3.12	$3.18	$3.18	42,900
2025-06-02	$3.09	$3.40	$3.04	$3.39	$3.39	78,304
2025-05-30	$3.01	$3.09	$3.01	$3.05	$3.05	15,850
2025-05-29	$3.12	$3.22	$3.10	$3.16	$3.16	12,928
2025-05-28	$3.08	$3.28	$3.06	$3.12	$3.12	6,291
2025-05-27	$3.11	$3.22	$3.00	$3.18	$3.18	15,632
2025-05-23	$3.30	$3.30	$3.03	$3.11	$3.11	26,390
2025-05-22	$3.51	$3.51	$3.21	$3.35	$3.35	167,783
2025-05-21	$3.63	$3.66	$3.50	$3.51	$3.51	11,714
2025-05-20	$3.58	$3.64	$3.58	$3.64	$3.64	3,736
2025-05-19	$3.61	$3.64	$3.51	$3.60	$3.60	14,726
2025-05-16	$3.65	$3.70	$3.51	$3.64	$3.64	15,680
2025-05-15	$3.50	$3.67	$3.42	$3.67	$3.67	16,128
2025-05-14	$3.49	$3.57	$3.41	$3.50	$3.50	13,419
2025-05-13	$3.61	$3.69	$3.45	$3.49	$3.49	25,107
2025-05-12	$3.74	$3.74	$3.40	$3.55	$3.55	18,784
2025-05-09	$3.61	$3.61	$3.47	$3.58	$3.58	10,238
2025-05-08	$3.57	$3.62	$3.27	$3.46	$3.46	25,984
2025-05-07	$3.30	$3.95	$3.26	$3.47	$3.47	117,983
2025-05-06	$3.53	$3.53	$3.30	$3.30	$3.30	20,123
2025-05-05	$3.65	$3.65	$3.45	$3.53	$3.53	7,411
2025-05-02	$3.55	$3.73	$3.55	$3.61	$3.61	7,348
2025-05-01	$3.62	$3.72	$3.46	$3.60	$3.60	19,682
2025-04-30	$3.68	$3.74	$3.46	$3.62	$3.62	15,119
2025-04-29	$3.82	$3.96	$3.61	$3.61	$3.61	33,368
2025-04-28	$3.91	$4.21	$3.74	$3.84	$3.84	21,723
2025-04-25	$3.70	$3.95	$3.60	$3.88	$3.88	31,991
2025-04-24	$3.63	$3.78	$3.41	$3.76	$3.76	44,566
2025-04-23	$3.50	$3.93	$3.44	$3.66	$3.66	311,926
2025-04-22	$3.61	$3.61	$3.18	$3.35	$3.35	59,820
2025-04-21	$3.79	$4.07	$3.28	$3.68	$3.68	69,649
2025-04-17	$0.43	$0.49	$0.42	$0.48	$3.84	103,720
2025-04-16	$0.45	$0.45	$0.40	$0.42	$3.36	104,087
2025-04-15	$0.61	$0.61	$0.56	$0.57	$4.56	10,208
2025-04-14	$0.55	$0.55	$0.53	$0.55	$4.42	8,361
2025-04-11	$0.49	$0.55	$0.49	$0.54	$4.28	9,637
2025-04-10	$0.53	$0.56	$0.50	$0.51	$4.11	9,128
2025-04-09	$0.48	$0.55	$0.46	$0.54	$4.30	18,641
2025-04-08	$0.50	$0.53	$0.47	$0.48	$3.88	18,192
2025-04-07	$0.49	$0.51	$0.47	$0.50	$3.98	16,624
2025-04-04	$0.50	$0.58	$0.50	$0.50	$4.00	25,482
2025-04-03	$0.58	$0.59	$0.51	$0.54	$4.30	15,695
2025-04-02	$0.56	$0.58	$0.56	$0.57	$4.55	13,889
2025-04-01	$0.56	$0.59	$0.55	$0.57	$4.56	15,675
2025-03-31	$0.56	$0.59	$0.55	$0.57	$4.54	21,713
2025-03-28	$0.62	$0.64	$0.58	$0.58	$4.65	34,168
2025-03-27	$0.64	$0.65	$0.61	$0.62	$4.95	15,383
2025-03-26	$0.66	$0.67	$0.63	$0.64	$5.10	17,869
2025-03-25	$0.70	$0.73	$0.66	$0.67	$5.38	14,817
2025-03-24	$0.72	$0.74	$0.69	$0.71	$5.68	27,579
2025-03-21	$0.70	$0.71	$0.68	$0.69	$5.48	13,782
2025-03-20	$0.70	$0.72	$0.66	$0.71	$5.68	38,689
2025-03-19	$0.65	$0.70	$0.65	$0.68	$5.42	15,606
2025-03-18	$0.70	$0.70	$0.65	$0.66	$5.26	20,914
2025-03-17	$0.68	$0.72	$0.64	$0.70	$5.60	31,035
2025-03-14	$0.59	$0.64	$0.57	$0.62	$4.97	24,839
2025-03-13	$0.60	$0.62	$0.55	$0.57	$4.58	23,600
2025-03-12	$0.64	$0.65	$0.59	$0.60	$4.83	16,368
2025-03-11	$0.61	$0.63	$0.57	$0.61	$4.90	27,436
2025-03-10	$0.62	$0.64	$0.59	$0.61	$4.88	34,358
2025-03-07	$0.63	$0.66	$0.61	$0.64	$5.15	21,895
2025-03-06	$0.68	$0.71	$0.64	$0.65	$5.20	25,149
2025-03-05	$0.68	$0.71	$0.65	$0.68	$5.47	27,397
2025-03-04	$0.70	$0.71	$0.64	$0.68	$5.40	41,971
2025-03-03	$0.75	$0.77	$0.69	$0.71	$5.70	38,757
2025-02-28	$0.72	$0.77	$0.72	$0.73	$5.88	37,146
2025-02-27	$0.78	$0.83	$0.74	$0.76	$6.07	69,360
2025-02-26	$0.71	$0.85	$0.70	$0.73	$5.84	426,478
2025-02-25	$0.72	$0.73	$0.65	$0.67	$5.34	56,002
2025-02-24	$0.81	$0.83	$0.70	$0.75	$6.01	130,597
2025-02-21	$0.91	$0.99	$0.83	$0.84	$6.71	91,417
2025-02-20	$0.95	$0.97	$0.86	$0.89	$7.12	108,759
2025-02-19	$1.00	$1.05	$0.91	$0.94	$7.54	189,748
2025-02-18	$0.90	$1.10	$0.86	$1.03	$8.24	545,314
2025-02-14	$0.78	$0.90	$0.77	$0.83	$6.64	209,382
2025-02-13	$0.70	$0.79	$0.68	$0.78	$6.22	152,896
2025-02-12	$0.75	$0.75	$0.68	$0.70	$5.57	95,801
2025-02-11	$0.74	$0.76	$0.68	$0.75	$6.00	227,054
2025-02-10	$0.55	$0.78	$0.54	$0.75	$6.02	954,122
2025-02-07	$0.56	$0.58	$0.50	$0.52	$0.52	396,906
2025-02-06	$0.48	$0.54	$0.48	$0.54	$0.54	291,355
2025-02-05	$0.43	$0.56	$0.43	$0.51	$0.51	1,457,655
2025-02-04	$0.47	$0.47	$0.43	$0.44	$0.44	690,135
2025-02-03	$0.50	$0.50	$0.47	$0.47	$0.47	433,498
2025-01-31	$0.54	$0.55	$0.50	$0.50	$0.50	883,850
2025-01-30	$0.67	$0.67	$0.54	$0.56	$0.56	958,542
2025-01-29	$0.72	$0.72	$0.63	$0.63	$0.63	618,333
2025-01-28	$0.61	$0.70	$0.60	$0.68	$0.68	1,000,506
2025-01-27	$0.58	$0.69	$0.58	$0.64	$0.64	1,129,739
2025-01-24	$0.63	$0.67	$0.57	$0.60	$0.60	1,538,409
2025-01-23	$0.59	$0.63	$0.56	$0.60	$0.60	1,095,924
2025-01-22	$0.56	$0.70	$0.54	$0.63	$0.63	4,718,423
2025-01-21	$0.56	$0.65	$0.53	$0.60	$0.60	4,526,597
2025-01-17	$0.71	$0.75	$0.60	$0.64	$0.64	11,706,892
2025-01-16	$1.10	$1.27	$0.56	$0.71	$0.71	392,467,707
2025-01-15	$0.32	$0.37	$0.32	$0.35	$0.35	368,903
2025-01-14	$0.32	$0.33	$0.32	$0.33	$0.33	116,297
2025-01-13	$0.35	$0.35	$0.32	$0.32	$0.32	190,285
2025-01-10	$0.36	$0.36	$0.32	$0.35	$0.35	233,141
2025-01-08	$0.35	$0.38	$0.33	$0.33	$0.33	157,032
2025-01-07	$0.37	$0.37	$0.35	$0.36	$0.36	177,909
2025-01-06	$0.35	$0.41	$0.34	$0.36	$0.36	696,509
2025-01-03	$0.29	$0.34	$0.29	$0.34	$0.34	245,869
2025-01-02	$0.31	$0.32	$0.30	$0.30	$0.30	257,743
2024-12-31	$0.30	$0.33	$0.28	$0.30	$0.30	334,377
2024-12-30	$0.32	$0.32	$0.30	$0.31	$0.31	251,763
2024-12-27	$0.31	$0.32	$0.30	$0.32	$0.32	162,385
2024-12-26	$0.28	$0.33	$0.27	$0.33	$0.33	379,271
2024-12-24	$0.27	$0.28	$0.27	$0.28	$0.28	51,317
2024-12-23	$0.27	$0.28	$0.26	$0.27	$0.27	168,074
2024-12-20	$0.27	$0.28	$0.27	$0.28	$0.28	88,138
2024-12-19	$0.30	$0.30	$0.27	$0.27	$0.27	340,586
2024-12-18	$0.31	$0.32	$0.29	$0.29	$0.29	195,035
2024-12-17	$0.32	$0.32	$0.30	$0.32	$0.32	201,472
2024-12-16	$0.30	$0.32	$0.30	$0.31	$0.31	279,872
2024-12-13	$0.30	$0.31	$0.29	$0.31	$0.31	196,505
2024-12-12	$0.29	$0.30	$0.27	$0.30	$0.30	149,882
2024-12-11	$0.29	$0.29	$0.27	$0.28	$0.28	250,172
2024-12-10	$0.32	$0.32	$0.28	$0.30	$0.30	267,375
2024-12-09	$0.28	$0.32	$0.28	$0.31	$0.31	645,573
2024-12-06	$0.34	$0.34	$0.27	$0.29	$0.29	1,388,222
2024-12-05	$0.36	$0.37	$0.35	$0.36	$0.36	273,021
2024-12-04	$0.36	$0.39	$0.34	$0.37	$0.37	599,163
2024-12-03	$0.37	$0.40	$0.35	$0.40	$0.40	723,403
2024-12-02	$0.36	$0.48	$0.34	$0.41	$0.41	5,073,937
2024-11-29	$0.39	$0.45	$0.37	$0.39	$0.39	25,051,794
2024-11-27	$0.30	$0.34	$0.30	$0.32	$0.32	10,846,983
2024-11-26	$0.32	$0.34	$0.30	$0.30	$0.30	147,795
2024-11-25	$0.31	$0.34	$0.31	$0.32	$0.32	165,310
2024-11-22	$0.32	$0.34	$0.31	$0.31	$0.31	131,732
2024-11-21	$0.32	$0.34	$0.31	$0.32	$0.32	400,845
2024-11-20	$0.32	$0.33	$0.30	$0.32	$0.32	36,415
2024-11-19	$0.32	$0.34	$0.31	$0.32	$0.32	57,450
2024-11-18	$0.35	$0.35	$0.33	$0.34	$0.34	44,484
2024-11-15	$0.35	$0.36	$0.33	$0.35	$0.35	48,253
2024-11-14	$0.36	$0.36	$0.34	$0.35	$0.35	42,096
2024-11-13	$0.36	$0.37	$0.34	$0.36	$0.36	63,454
2024-11-12	$0.40	$0.40	$0.35	$0.37	$0.37	95,656
2024-11-11	$0.39	$0.40	$0.37	$0.39	$0.39	71,827
2024-11-08	$0.39	$0.40	$0.35	$0.39	$0.39	899,596
2024-11-07	$0.36	$0.39	$0.35	$0.38	$0.38	157,266
2024-11-06	$0.34	$0.37	$0.34	$0.36	$0.36	144,021
2024-11-05	$0.36	$0.37	$0.35	$0.35	$0.35	74,573
2024-11-04	$0.38	$0.38	$0.35	$0.36	$0.36	94,086
2024-11-01	$0.37	$0.38	$0.35	$0.37	$0.37	200,489
2024-10-31	$0.38	$0.43	$0.37	$0.37	$0.37	434,838
2024-10-30	$0.31	$0.44	$0.31	$0.37	$0.37	3,928,313
2024-10-29	$0.30	$0.32	$0.30	$0.31	$0.31	43,785
2024-10-28	$0.30	$0.33	$0.29	$0.31	$0.31	99,951
2024-10-25	$0.30	$0.30	$0.28	$0.30	$0.30	92,961
2024-10-24	$0.31	$0.32	$0.29	$0.30	$0.30	52,965
2024-10-23	$0.32	$0.32	$0.30	$0.31	$0.31	70,066
2024-10-22	$0.33	$0.33	$0.30	$0.32	$0.32	59,303
2024-10-21	$0.33	$0.35	$0.32	$0.33	$0.33	69,514
2024-10-18	$0.33	$0.35	$0.32	$0.32	$0.32	49,528
2024-10-17	$0.34	$0.36	$0.32	$0.34	$0.34	71,613
2024-10-16	$0.32	$0.36	$0.32	$0.35	$0.35	261,098
2024-10-15	$0.32	$0.34	$0.31	$0.32	$0.32	42,855
2024-10-14	$0.34	$0.34	$0.31	$0.34	$0.34	32,515
2024-10-11	$0.31	$0.35	$0.31	$0.33	$0.33	57,209
2024-10-10	$0.32	$0.34	$0.30	$0.31	$0.31	79,774
2024-10-09	$0.32	$0.33	$0.30	$0.33	$0.33	51,352
2024-10-08	$0.31	$0.36	$0.31	$0.32	$0.32	98,709
2024-10-07	$0.33	$0.35	$0.31	$0.31	$0.31	127,682
2024-10-04	$0.33	$0.36	$0.33	$0.33	$0.33	64,625
2024-10-03	$0.34	$0.36	$0.33	$0.33	$0.33	21,138
2024-10-02	$0.33	$0.36	$0.31	$0.35	$0.35	61,126
2024-10-01	$0.33	$0.34	$0.31	$0.34	$0.34	29,375
2024-09-30	$0.32	$0.34	$0.31	$0.33	$0.33	13,169
2024-09-27	$0.33	$0.34	$0.31	$0.32	$0.32	46,206
2024-09-26	$0.34	$0.34	$0.33	$0.33	$0.33	29,198
2024-09-25	$0.35	$0.36	$0.33	$0.34	$0.34	61,814
2024-09-24	$0.29	$0.37	$0.29	$0.35	$0.35	92,128
2024-09-23	$0.28	$0.32	$0.28	$0.30	$0.30	43,256
2024-09-20	$0.32	$0.32	$0.28	$0.28	$0.28	100,593
2024-09-19	$0.32	$0.33	$0.30	$0.32	$0.32	19,666
2024-09-18	$0.32	$0.33	$0.31	$0.31	$0.31	74,772
2024-09-17	$0.32	$0.35	$0.31	$0.33	$0.33	20,381
2024-09-16	$0.30	$0.36	$0.29	$0.32	$0.32	316,883
2024-09-13	$0.30	$0.32	$0.28	$0.30	$0.30	104,693
2024-09-12	$0.31	$0.32	$0.29	$0.31	$0.31	92,703
2024-09-11	$0.33	$0.34	$0.31	$0.31	$0.31	99,822
2024-09-10	$0.34	$0.36	$0.32	$0.32	$0.32	154,015
2024-09-09	$0.34	$0.39	$0.31	$0.36	$0.36	314,031
2024-09-06	$0.37	$0.38	$0.34	$0.35	$0.35	219,072
2024-09-05	$0.35	$0.46	$0.33	$0.39	$0.39	1,316,803
2024-09-04	$0.46	$0.47	$0.33	$0.38	$0.38	16,271,044
2024-09-03	$0.44	$0.46	$0.43	$0.43	$0.43	47,877
2024-08-30	$0.46	$0.47	$0.44	$0.44	$0.44	75,308
2024-08-29	$0.48	$0.50	$0.43	$0.46	$0.46	154,392
2024-08-28	$0.50	$0.50	$0.44	$0.46	$0.46	72,824
2024-08-27	$0.43	$0.51	$0.43	$0.49	$0.49	188,351
2024-08-26	$0.43	$0.45	$0.40	$0.44	$0.44	95,359
2024-08-23	$0.42	$0.46	$0.42	$0.44	$0.44	58,552
2024-08-22	$0.42	$0.47	$0.42	$0.43	$0.43	119,714
2024-08-21	$0.42	$0.48	$0.41	$0.44	$0.44	418,400
2024-08-20	$0.35	$0.42	$0.33	$0.42	$0.42	345,904
2024-08-19	$0.32	$0.35	$0.32	$0.35	$0.35	152,769
2024-08-16	$0.31	$0.34	$0.31	$0.31	$0.31	59,977
2024-08-15	$0.32	$0.33	$0.31	$0.31	$0.31	30,808
2024-08-14	$0.31	$0.32	$0.30	$0.31	$0.31	48,392
2024-08-13	$0.30	$0.31	$0.30	$0.31	$0.31	32,622
2024-08-12	$0.34	$0.35	$0.28	$0.31	$0.31	91,351
2024-08-09	$0.31	$0.33	$0.29	$0.33	$0.33	80,181
2024-08-08	$0.30	$0.30	$0.29	$0.30	$0.30	19,136
2024-08-07	$0.32	$0.35	$0.29	$0.30	$0.30	56,251
2024-08-06	$0.28	$0.30	$0.28	$0.29	$0.29	43,239
2024-08-05	$0.27	$0.28	$0.24	$0.28	$0.28	75,952
2024-08-02	$0.29	$0.30	$0.27	$0.28	$0.28	66,066
2024-08-01	$0.33	$0.33	$0.29	$0.30	$0.30	182,126
2024-07-31	$0.34	$0.35	$0.33	$0.33	$0.33	35,408
2024-07-30	$0.34	$0.35	$0.33	$0.34	$0.34	16,047
2024-07-29	$0.36	$0.36	$0.34	$0.34	$0.34	21,052
2024-07-26	$0.36	$0.36	$0.35	$0.35	$0.35	18,208
2024-07-25	$0.35	$0.36	$0.35	$0.35	$0.35	27,682
2024-07-24	$0.36	$0.36	$0.34	$0.35	$0.35	44,025
2024-07-23	$0.33	$0.35	$0.33	$0.34	$0.34	25,812
2024-07-22	$0.34	$0.35	$0.32	$0.33	$0.33	55,987
2024-07-19	$0.35	$0.35	$0.33	$0.33	$0.33	25,113
2024-07-18	$0.36	$0.38	$0.33	$0.33	$0.33	46,328
2024-07-17	$0.36	$0.39	$0.36	$0.37	$0.37	64,421
2024-07-16	$0.38	$0.38	$0.36	$0.36	$0.36	37,761
2024-07-15	$0.36	$0.37	$0.36	$0.36	$0.36	55,868
2024-07-12	$0.37	$0.38	$0.35	$0.36	$0.36	62,590
2024-07-11	$0.42	$0.43	$0.28	$0.37	$0.37	237,667
2024-07-10	$0.43	$0.43	$0.42	$0.42	$0.42	52,661
2024-07-09	$0.45	$0.46	$0.41	$0.43	$0.43	80,578
2024-07-08	$0.44	$0.47	$0.44	$0.44	$0.44	83,715
2024-07-05	$0.45	$0.47	$0.43	$0.44	$0.44	30,874
2024-07-03	$0.44	$0.46	$0.44	$0.45	$0.45	51,555
2024-07-02	$0.44	$0.46	$0.44	$0.45	$0.45	24,319
2024-07-01	$0.43	$0.47	$0.43	$0.44	$0.44	86,755
2024-06-28	$0.44	$0.47	$0.43	$0.44	$0.44	50,056
2024-06-27	$0.45	$0.47	$0.42	$0.45	$0.45	67,492
2024-06-26	$0.43	$0.47	$0.43	$0.45	$0.45	163,807
2024-06-25	$0.42	$0.50	$0.42	$0.42	$0.42	169,469
2024-06-24	$0.45	$0.51	$0.42	$0.42	$0.42	164,294
2024-06-21	$0.45	$0.48	$0.40	$0.45	$0.45	168,863
2024-06-20	$0.53	$0.55	$0.45	$0.45	$0.45	248,513
2024-06-18	$0.57	$0.59	$0.53	$0.53	$0.53	117,308
2024-06-17	$0.57	$0.59	$0.56	$0.59	$0.59	49,176
2024-06-14	$0.57	$0.58	$0.56	$0.58	$0.58	22,606
2024-06-13	$0.58	$0.58	$0.55	$0.56	$0.56	18,087
2024-06-12	$0.57	$0.60	$0.55	$0.58	$0.58	58,709
2024-06-11	$0.58	$0.59	$0.55	$0.58	$0.58	57,704
2024-06-10	$0.54	$0.58	$0.53	$0.57	$0.57	54,588
2024-06-07	$0.57	$0.58	$0.53	$0.54	$0.54	83,412
2024-06-06	$0.56	$0.58	$0.56	$0.58	$0.58	9,790
2024-06-05	$0.58	$0.59	$0.55	$0.56	$0.56	33,889
2024-06-04	$0.59	$0.61	$0.55	$0.58	$0.58	23,223
2024-06-03	$0.58	$0.62	$0.56	$0.59	$0.59	14,984
2024-05-31	$0.63	$0.63	$0.58	$0.58	$0.58	82,975
2024-05-30	$0.64	$0.64	$0.58	$0.63	$0.63	25,132
2024-05-29	$0.59	$0.64	$0.56	$0.63	$0.63	42,928
2024-05-28	$0.63	$0.66	$0.56	$0.61	$0.61	103,240
2024-05-24	$0.65	$0.65	$0.63	$0.63	$0.63	28,140
2024-05-23	$0.65	$0.65	$0.62	$0.64	$0.64	94,503
2024-05-22	$0.63	$0.67	$0.63	$0.63	$0.63	33,770
2024-05-21	$0.66	$0.66	$0.62	$0.66	$0.66	53,385
2024-05-20	$0.69	$0.69	$0.65	$0.66	$0.66	69,109
2024-05-17	$0.62	$0.68	$0.61	$0.67	$0.67	134,757
2024-05-16	$0.59	$0.63	$0.58	$0.61	$0.61	39,049
2024-05-15	$0.62	$0.63	$0.57	$0.61	$0.61	155,312
2024-05-14	$0.58	$0.61	$0.58	$0.60	$0.60	59,703
2024-05-13	$0.51	$0.61	$0.51	$0.60	$0.60	1,096,535
2024-05-10	$0.61	$0.61	$0.56	$0.59	$0.59	47,235
2024-05-09	$0.59	$0.61	$0.57	$0.61	$0.61	63,979
2024-05-08	$0.56	$0.60	$0.56	$0.59	$0.59	88,596
2024-05-07	$0.59	$0.64	$0.55	$0.57	$0.57	415,153
2024-05-06	$0.56	$0.61	$0.54	$0.59	$0.59	186,196
2024-05-03	$0.62	$0.65	$0.51	$0.56	$0.56	264,216
2024-05-02	$0.63	$0.63	$0.59	$0.60	$0.60	153,709
2024-05-01	$0.56	$0.64	$0.56	$0.63	$0.63	629,165
2024-04-30	$0.55	$0.66	$0.55	$0.60	$0.60	840,087
2024-04-29	$0.73	$0.79	$0.50	$0.53	$0.53	6,998,140
2024-04-26	$0.70	$0.70	$0.66	$0.67	$0.67	94,606
2024-04-25	$0.73	$0.73	$0.66	$0.68	$0.68	123,066
2024-04-24	$0.76	$0.80	$0.67	$0.71	$0.71	660,148
2024-04-23	$0.77	$0.78	$0.72	$0.72	$0.72	48,550
2024-04-22	$0.73	$0.76	$0.70	$0.72	$0.72	59,331
2024-04-19	$0.75	$0.77	$0.73	$0.73	$0.73	35,160
2024-04-18	$0.75	$0.81	$0.74	$0.76	$0.76	54,965
2024-04-17	$0.76	$0.79	$0.75	$0.75	$0.75	35,885
2024-04-16	$0.79	$0.81	$0.73	$0.74	$0.74	63,942
2024-04-15	$0.82	$0.83	$0.77	$0.77	$0.77	132,974
2024-04-12	$0.84	$0.85	$0.81	$0.83	$0.83	63,909
2024-04-11	$0.81	$0.89	$0.81	$0.81	$0.81	280,573
2024-04-10	$0.81	$0.88	$0.81	$0.81	$0.81	25,811
2024-04-09	$0.81	$0.85	$0.81	$0.83	$0.83	26,498
2024-04-08	$0.86	$0.89	$0.81	$0.81	$0.81	52,492
2024-04-05	$0.84	$0.88	$0.82	$0.84	$0.84	80,406
2024-04-04	$0.84	$0.85	$0.82	$0.84	$0.84	20,396
2024-04-03	$0.84	$0.88	$0.82	$0.83	$0.83	38,274
2024-04-02	$0.85	$0.91	$0.83	$0.86	$0.86	78,192
2024-04-01	$0.89	$0.91	$0.84	$0.85	$0.85	60,857
2024-03-28	$0.91	$0.95	$0.82	$0.83	$0.83	83,983
2024-03-27	$0.85	$0.90	$0.85	$0.89	$0.89	62,683
2024-03-26	$0.85	$0.91	$0.84	$0.89	$0.89	50,555
2024-03-25	$0.88	$0.96	$0.84	$0.87	$0.87	134,018
2024-03-22	$1.01	$1.04	$0.85	$0.89	$0.89	147,710
2024-03-21	$1.08	$1.08	$0.99	$1.00	$1.00	21,039
2024-03-20	$1.10	$1.19	$1.03	$1.08	$1.08	40,467
2024-03-19	$1.08	$1.14	$1.06	$1.11	$1.11	24,233
2024-03-18	$1.06	$1.13	$1.05	$1.08	$1.08	17,867
2024-03-15	$1.03	$1.08	$1.03	$1.06	$1.06	21,074
2024-03-14	$1.08	$1.08	$1.00	$1.03	$1.03	37,556
2024-03-13	$1.02	$1.06	$1.01	$1.02	$1.02	29,945
2024-03-12	$1.06	$1.09	$1.01	$1.02	$1.02	26,441
2024-03-11	$1.09	$1.10	$1.03	$1.05	$1.05	29,283
2024-03-08	$1.14	$1.16	$1.08	$1.09	$1.09	39,633
2024-03-07	$1.16	$1.19	$1.12	$1.14	$1.14	16,009
2024-03-06	$1.20	$1.24	$1.17	$1.17	$1.17	47,637
2024-03-05	$1.22	$1.25	$1.20	$1.21	$1.21	17,692
2024-03-04	$1.19	$1.25	$1.19	$1.22	$1.22	20,760
2024-03-01	$1.22	$1.24	$1.18	$1.20	$1.20	30,630
2024-02-29	$1.21	$1.24	$1.21	$1.22	$1.22	15,936
2024-02-28	$1.25	$1.27	$1.21	$1.23	$1.23	29,229
2024-02-27	$1.22	$1.34	$1.20	$1.25	$1.25	60,913
2024-02-26	$1.30	$1.33	$1.13	$1.21	$1.21	96,552
2024-02-23	$1.16	$1.35	$1.15	$1.29	$1.29	206,934
2024-02-22	$1.09	$1.16	$1.04	$1.15	$1.15	113,620
2024-02-21	$1.05	$1.09	$1.03	$1.08	$1.08	53,403
2024-02-20	$1.06	$1.06	$1.01	$1.03	$1.03	50,023
2024-02-16	$0.98	$1.08	$0.97	$1.06	$1.06	110,017
2024-02-15	$0.96	$0.99	$0.94	$0.97	$0.97	37,178
2024-02-14	$1.00	$1.02	$0.95	$0.99	$0.99	58,133
2024-02-13	$0.97	$1.01	$0.95	$0.99	$0.99	79,600
2024-02-12	$0.92	$0.99	$0.90	$0.95	$0.95	30,282
2024-02-09	$0.85	$0.94	$0.83	$0.93	$0.93	34,508
2024-02-08	$0.85	$0.89	$0.81	$0.85	$0.85	63,438
2024-02-07	$0.84	$0.93	$0.84	$0.86	$0.86	129,194
2024-02-06	$0.86	$0.88	$0.84	$0.86	$0.86	32,321
2024-02-05	$0.90	$0.90	$0.83	$0.83	$0.83	93,556
2024-02-02	$0.92	$0.93	$0.90	$0.91	$0.91	36,043
2024-02-01	$0.93	$0.96	$0.90	$0.91	$0.91	52,135
2024-01-31	$0.91	$0.94	$0.91	$0.93	$0.93	17,527
2024-01-30	$0.93	$0.96	$0.89	$0.93	$0.93	44,827
2024-01-29	$0.89	$0.96	$0.89	$0.96	$0.96	38,698
2024-01-26	$0.92	$0.92	$0.88	$0.90	$0.90	36,589
2024-01-25	$0.98	$0.99	$0.91	$0.92	$0.92	24,282
2024-01-24	$0.98	$0.99	$0.94	$0.95	$0.95	22,832
2024-01-23	$0.91	$0.99	$0.91	$0.97	$0.97	66,980
2024-01-22	$0.91	$0.95	$0.88	$0.91	$0.91	27,573
2024-01-19	$0.91	$0.93	$0.88	$0.91	$0.91	38,790
2024-01-18	$0.96	$1.00	$0.91	$0.91	$0.91	50,891
2024-01-17	$0.99	$0.99	$0.94	$0.96	$0.96	37,261
2024-01-16	$0.95	$0.98	$0.92	$0.96	$0.96	48,667
2024-01-12	$0.98	$1.00	$0.91	$0.94	$0.94	106,422
2024-01-11	$1.03	$1.06	$0.96	$0.99	$0.99	98,844
2024-01-10	$1.09	$1.09	$1.01	$1.03	$1.03	107,389
2024-01-09	$1.10	$1.10	$1.06	$1.07	$1.07	66,093
2024-01-08	$1.07	$1.15	$1.05	$1.10	$1.10	241,852
2024-01-05	$1.02	$1.13	$1.02	$1.05	$1.05	123,324
2024-01-04	$0.89	$1.00	$0.89	$0.99	$0.99	293,807
2024-01-03	$1.22	$1.32	$0.81	$0.91	$0.91	1,412,804
2024-01-02	$1.22	$1.27	$1.21	$1.26	$1.26	72,670
2023-12-29	$1.16	$1.28	$1.16	$1.25	$1.25	159,105
2023-12-28	$1.19	$1.33	$1.13	$1.18	$1.18	217,110
2023-12-27	$1.20	$1.21	$1.12	$1.20	$1.20	163,546
2023-12-26	$1.20	$1.25	$1.15	$1.20	$1.20	187,447
2023-12-22	$1.19	$1.27	$1.17	$1.22	$1.22	202,377
2023-12-21	$1.40	$1.40	$1.11	$1.20	$1.20	609,318
2023-12-20	$1.30	$1.42	$1.20	$1.40	$1.40	848,918
2023-12-19	$1.40	$1.51	$1.30	$1.43	$1.43	2,398,313
2023-12-18	$1.51	$2.13	$1.26	$1.65	$1.65	67,196,129
2023-12-15	$1.04	$1.05	$0.99	$0.99	$0.99	25,554
2023-12-14	$0.98	$1.06	$0.97	$1.00	$1.00	35,797
2023-12-13	$1.12	$1.12	$0.96	$0.99	$0.99	24,712
2023-12-12	$1.14	$1.14	$1.06	$1.07	$1.07	12,251
2023-12-11	$1.11	$1.15	$1.09	$1.14	$1.14	29,773
2023-12-08	$1.07	$1.13	$1.06	$1.11	$1.11	31,006
2023-12-07	$0.98	$1.09	$0.98	$1.06	$1.06	38,564
2023-12-06	$1.01	$1.02	$0.98	$0.99	$0.99	6,385
2023-12-05	$0.95	$1.05	$0.91	$0.98	$0.98	89,827
2023-12-04	$0.93	$0.98	$0.89	$0.94	$0.94	60,824
2023-12-01	$0.93	$0.93	$0.88	$0.93	$0.93	25,297
2023-11-30	$0.94	$0.94	$0.89	$0.93	$0.93	7,584
2023-11-29	$0.90	$0.91	$0.88	$0.90	$0.90	18,180
2023-11-28	$0.88	$0.92	$0.88	$0.89	$0.89	13,115
2023-11-27	$0.85	$0.92	$0.84	$0.91	$0.91	13,811
2023-11-24	$0.88	$0.88	$0.86	$0.88	$0.88	22,304
2023-11-22	$0.86	$0.86	$0.84	$0.84	$0.84	6,091
2023-11-21	$0.88	$0.90	$0.85	$0.85	$0.85	53,429
2023-11-20	$0.88	$0.92	$0.85	$0.91	$0.91	32,991
2023-11-17	$0.88	$0.94	$0.87	$0.92	$0.92	28,364
2023-11-16	$0.90	$0.90	$0.87	$0.90	$0.90	8,065
2023-11-15	$0.86	$0.90	$0.86	$0.87	$0.87	33,119
2023-11-14	$0.92	$0.97	$0.84	$0.89	$0.89	23,064
2023-11-13	$0.92	$0.99	$0.85	$0.91	$0.91	12,591
2023-11-10	$0.94	$0.97	$0.89	$0.95	$0.95	14,605
2023-11-09	$0.93	$0.96	$0.88	$0.91	$0.91	22,651
2023-11-08	$0.91	$0.94	$0.84	$0.94	$0.94	58,081
2023-11-07	$0.86	$0.92	$0.84	$0.85	$0.85	17,260
2023-11-06	$0.90	$0.93	$0.84	$0.84	$0.84	22,071
2023-11-03	$0.91	$1.00	$0.83	$0.86	$0.86	66,737
2023-11-02	$0.92	$1.01	$0.77	$0.77	$0.77	187,126
2023-11-01	$0.95	$0.99	$0.90	$0.94	$0.94	30,793
2023-10-31	$1.00	$1.02	$0.92	$0.98	$0.98	25,185
2023-10-30	$1.16	$1.16	$0.90	$0.95	$0.95	157,900
2023-10-27	$0.95	$1.05	$0.91	$1.04	$1.04	200,947
2023-10-26	$0.99	$1.00	$0.89	$0.94	$0.94	76,650
2023-10-25	$0.85	$1.02	$0.84	$0.89	$0.89	590,520
2023-10-24	$0.80	$0.85	$0.77	$0.82	$0.82	29,062
2023-10-23	$0.80	$0.84	$0.76	$0.80	$0.80	21,953
2023-10-20	$0.80	$0.80	$0.80	$0.80	$0.80	7,091
2023-10-19	$0.76	$0.84	$0.76	$0.78	$0.78	6,655
2023-10-18	$0.78	$0.85	$0.76	$0.77	$0.77	38,263
2023-10-17	$0.72	$0.79	$0.72	$0.74	$0.74	63,109
2023-10-16	$0.80	$0.80	$0.71	$0.72	$0.72	78,437
2023-10-13	$0.72	$0.80	$0.72	$0.74	$0.74	40,429
2023-10-12	$0.77	$0.78	$0.71	$0.75	$0.75	67,853
2023-10-11	$0.79	$0.80	$0.75	$0.77	$0.77	48,370
2023-10-10	$0.82	$0.82	$0.75	$0.78	$0.78	75,348
2023-10-09	$0.80	$0.80	$0.75	$0.78	$0.78	51,592
2023-10-06	$0.74	$0.80	$0.74	$0.76	$0.76	102,754
2023-10-05	$0.79	$0.82	$0.70	$0.71	$0.71	29,056
2023-10-04	$0.80	$0.82	$0.77	$0.78	$0.78	25,610
2023-10-03	$0.83	$0.85	$0.81	$0.82	$0.82	16,685
2023-10-02	$0.92	$0.92	$0.83	$0.84	$0.84	17,844
2023-09-29	$0.86	$0.90	$0.82	$0.86	$0.86	20,059
2023-09-28	$0.88	$0.89	$0.82	$0.82	$0.82	189,056
2023-09-27	$0.92	$1.03	$0.89	$0.90	$0.90	87,090
2023-09-26	$1.08	$1.08	$0.86	$0.92	$0.92	123,172
2023-09-25	$1.04	$1.10	$1.03	$1.03	$1.03	37,460
2023-09-22	$1.03	$1.08	$1.03	$1.05	$1.05	34,861
2023-09-21	$1.09	$1.12	$1.00	$1.05	$1.05	90,763
2023-09-20	$1.11	$1.11	$1.08	$1.09	$1.09	7,779
2023-09-19	$1.10	$1.14	$1.06	$1.11	$1.11	26,433
2023-09-18	$1.11	$1.12	$1.09	$1.10	$1.10	28,108
2023-09-15	$1.09	$1.15	$1.09	$1.10	$1.10	31,845
2023-09-14	$1.12	$1.15	$1.10	$1.12	$1.12	31,235
2023-09-13	$1.07	$1.12	$1.07	$1.09	$1.09	8,363
2023-09-12	$1.13	$1.14	$1.06	$1.06	$1.06	62,674
2023-09-11	$1.15	$1.21	$1.12	$1.15	$1.15	37,350
2023-09-08	$1.19	$1.21	$1.14	$1.17	$1.17	33,504
2023-09-07	$1.23	$1.24	$1.18	$1.21	$1.21	28,583
2023-09-06	$1.23	$1.26	$1.22	$1.26	$1.26	11,578
2023-09-05	$1.28	$1.29	$1.25	$1.27	$1.27	13,924
2023-09-01	$1.30	$1.34	$1.28	$1.29	$1.29	25,321
2023-08-31	$1.25	$1.30	$1.21	$1.28	$1.28	16,842
2023-08-30	$1.22	$1.26	$1.22	$1.25	$1.25	26,204
2023-08-29	$1.22	$1.27	$1.20	$1.25	$1.25	30,406
2023-08-28	$1.15	$1.22	$1.15	$1.20	$1.20	41,632
2023-08-25	$1.17	$1.19	$1.14	$1.15	$1.15	15,055
2023-08-24	$1.12	$1.17	$1.11	$1.17	$1.17	65,062
2023-08-23	$1.19	$1.19	$1.10	$1.11	$1.11	38,368
2023-08-22	$1.17	$1.19	$1.11	$1.17	$1.17	16,480
2023-08-21	$1.15	$1.23	$1.15	$1.18	$1.18	19,014
2023-08-18	$1.15	$1.22	$1.11	$1.18	$1.18	45,566
2023-08-17	$1.10	$1.17	$1.08	$1.17	$1.17	49,728
2023-08-16	$1.13	$1.18	$1.03	$1.09	$1.09	87,935
2023-08-15	$1.20	$1.21	$1.08	$1.12	$1.12	125,200
2023-08-14	$1.29	$1.29	$1.20	$1.22	$1.22	63,480
2023-08-11	$1.33	$1.38	$1.24	$1.26	$1.26	103,388
2023-08-10	$1.42	$1.42	$1.30	$1.38	$1.38	30,437
2023-08-09	$1.26	$1.41	$1.26	$1.40	$1.40	93,077
2023-08-08	$1.34	$1.34	$1.23	$1.29	$1.29	131,959
2023-08-07	$1.36	$1.39	$1.27	$1.32	$1.32	239,549
2023-08-04	$1.54	$1.58	$1.36	$1.45	$1.45	720,578
2023-08-03	$1.71	$1.81	$1.56	$1.65	$1.65	11,205,416
2023-08-02	$1.52	$1.54	$1.41	$1.46	$1.46	7,827
2023-08-01	$1.30	$1.56	$1.30	$1.53	$1.53	40,523
2023-07-31	$1.43	$1.45	$1.32	$1.32	$1.32	18,904
2023-07-28	$1.40	$1.44	$1.35	$1.40	$1.40	49,579
2023-07-27	$1.41	$1.45	$1.38	$1.38	$1.38	18,753
2023-07-26	$1.40	$1.45	$1.39	$1.43	$1.43	1,599
2023-07-25	$1.39	$1.44	$1.39	$1.40	$1.40	2,254
2023-07-24	$1.39	$1.45	$1.38	$1.40	$1.40	25,033
2023-07-21	$1.36	$1.42	$1.33	$1.38	$1.38	10,291
2023-07-20	$1.45	$1.45	$1.32	$1.38	$1.38	20,454
2023-07-19	$1.35	$1.35	$1.31	$1.34	$1.34	5,158
2023-07-18	$1.37	$1.42	$1.36	$1.37	$1.37	9,765
2023-07-17	$1.41	$1.46	$1.41	$1.45	$1.45	11,752
2023-07-14	$1.42	$1.46	$1.42	$1.45	$1.45	16,547
2023-07-13	$1.37	$1.48	$1.37	$1.46	$1.46	46,054
2023-07-12	$1.29	$1.39	$1.27	$1.37	$1.37	65,867
2023-07-11	$1.26	$1.28	$1.22	$1.24	$1.24	16,890
2023-07-10	$1.26	$1.26	$1.22	$1.22	$1.22	4,650
2023-07-07	$1.27	$1.28	$1.23	$1.26	$1.26	20,618
2023-07-06	$1.30	$1.36	$1.26	$1.26	$1.26	18,644
2023-07-05	$1.31	$1.36	$1.30	$1.30	$1.30	11,918
2023-07-03	$1.35	$1.35	$1.29	$1.29	$1.29	7,275
2023-06-30	$1.35	$1.39	$1.29	$1.36	$1.36	98,093
2023-06-29	$1.33	$1.39	$1.29	$1.32	$1.32	36,747
2023-06-28	$1.36	$1.42	$1.34	$1.35	$1.35	37,456
2023-06-27	$1.36	$1.44	$1.36	$1.42	$1.42	16,980
2023-06-26	$1.31	$1.53	$1.31	$1.36	$1.36	46,965
2023-06-23	$1.49	$1.49	$1.34	$1.34	$1.34	40,392
2023-06-22	$1.57	$1.57	$1.46	$1.47	$1.47	27,885
2023-06-21	$1.73	$1.73	$1.48	$1.57	$1.57	584,464
2023-06-20	$1.68	$1.70	$1.63	$1.63	$1.63	10,857
2023-06-16	$1.68	$1.70	$1.61	$1.68	$1.68	64,191
2023-06-15	$1.63	$1.67	$1.61	$1.66	$1.66	27,164
2023-06-14	$1.51	$1.67	$1.47	$1.59	$1.59	66,003
2023-06-13	$1.54	$1.54	$1.50	$1.50	$1.50	3,922
2023-06-12	$1.54	$1.54	$1.50	$1.52	$1.52	10,914
2023-06-09	$1.46	$1.60	$1.43	$1.51	$1.51	41,619
2023-06-08	$1.38	$1.48	$1.38	$1.46	$1.46	18,930
2023-06-07	$1.34	$1.44	$1.29	$1.39	$1.39	77,093
2023-06-06	$1.29	$1.35	$1.26	$1.30	$1.30	30,376
2023-06-05	$1.24	$1.32	$1.24	$1.29	$1.29	10,415
2023-06-02	$1.28	$1.36	$1.26	$1.26	$1.26	23,683
2023-06-01	$1.33	$1.40	$1.28	$1.28	$1.28	27,716
2023-05-31	$1.50	$1.58	$1.36	$1.37	$1.37	38,735
2023-05-30	$1.50	$1.56	$1.48	$1.54	$1.54	31,791
2023-05-26	$1.57	$1.57	$1.48	$1.54	$1.54	10,474
2023-05-25	$1.51	$1.61	$1.51	$1.53	$1.53	19,592
2023-05-24	$1.69	$1.69	$1.57	$1.62	$1.62	14,475
2023-05-23	$1.65	$1.68	$1.65	$1.67	$1.67	19,134
2023-05-22	$1.64	$1.76	$1.54	$1.71	$1.71	54,593
2023-05-19	$1.36	$1.79	$1.36	$1.58	$1.58	149,126
2023-05-18	$1.14	$1.42	$1.14	$1.38	$1.38	94,692
2023-05-17	$1.25	$1.35	$1.18	$1.20	$1.20	27,340
2023-05-16	$1.20	$1.21	$1.17	$1.17	$1.17	33,600
2023-05-15	$1.14	$1.35	$1.08	$1.25	$1.25	122,609
2023-05-12	$1.17	$1.25	$1.11	$1.12	$1.12	21,599
2023-05-11	$1.25	$1.35	$1.22	$1.22	$1.22	40,131
2023-05-10	$1.28	$1.30	$1.25	$1.25	$1.25	8,314
2023-05-09	$1.36	$1.36	$1.29	$1.29	$1.29	26,489
2023-05-08	$1.41	$1.49	$1.34	$1.34	$1.34	28,352
2023-05-05	$1.39	$1.47	$1.39	$1.45	$1.45	36,757
2023-05-04	$1.31	$1.41	$1.31	$1.38	$1.38	32,056
2023-05-03	$1.35	$1.41	$1.31	$1.33	$1.33	18,228
2023-05-02	$1.36	$1.38	$1.33	$1.35	$1.35	20,466
2023-05-01	$1.30	$1.39	$1.30	$1.35	$1.35	8,028
2023-04-28	$1.30	$1.36	$1.27	$1.33	$1.33	98,786
2023-04-27	$1.24	$1.34	$1.24	$1.30	$1.30	57,511
2023-04-26	$1.27	$1.30	$1.18	$1.24	$1.24	172,894
2023-04-25	$1.35	$1.44	$1.27	$1.31	$1.31	68,371
2023-04-24	$1.72	$1.72	$1.18	$1.34	$1.34	124,460
2023-04-21	$1.69	$1.77	$1.69	$1.73	$1.73	29,222
2023-04-20	$1.67	$1.70	$1.67	$1.67	$1.67	10,036
2023-04-19	$1.65	$1.73	$1.65	$1.68	$1.68	21,456
2023-04-18	$1.65	$1.75	$1.65	$1.65	$1.65	18,882
2023-04-17	$1.66	$1.79	$1.62	$1.73	$1.73	67,911
2023-04-14	$1.72	$1.79	$1.68	$1.68	$1.68	26,530
2023-04-13	$1.73	$1.80	$1.72	$1.72	$1.72	19,772
2023-04-12	$1.83	$1.85	$1.73	$1.73	$1.73	10,458
2023-04-11	$1.83	$1.89	$1.83	$1.87	$1.87	7,920
2023-04-10	$1.71	$1.85	$1.71	$1.80	$1.80	16,006
2023-04-06	$1.74	$1.76	$1.70	$1.74	$1.74	76,079
2023-04-05	$1.80	$1.81	$1.71	$1.74	$1.74	62,356
2023-04-04	$1.82	$1.87	$1.75	$1.79	$1.79	46,530
2023-04-03	$1.85	$1.88	$1.82	$1.85	$1.85	17,485
2023-03-31	$1.86	$1.92	$1.82	$1.87	$1.87	12,301
2023-03-30	$1.88	$1.95	$1.87	$1.88	$1.88	10,132
2023-03-29	$1.85	$1.92	$1.85	$1.88	$1.88	18,198
2023-03-28	$1.94	$1.99	$1.85	$1.87	$1.87	43,899
2023-03-27	$1.98	$1.99	$1.94	$1.99	$1.99	10,083
2023-03-24	$1.87	$1.99	$1.87	$1.98	$1.98	7,823
2023-03-23	$1.86	$2.11	$1.86	$1.92	$1.92	42,254
2023-03-22	$2.20	$2.21	$1.84	$1.86	$1.86	232,105
2023-03-21	$2.31	$2.31	$2.23	$2.23	$2.23	7,871
2023-03-20	$2.29	$2.30	$2.26	$2.26	$2.26	4,928
2023-03-17	$2.25	$2.30	$2.25	$2.26	$2.26	12,061
2023-03-16	$2.30	$2.30	$2.25	$2.30	$2.30	8,685
2023-03-15	$2.28	$2.36	$2.25	$2.26	$2.26	21,334
2023-03-14	$2.31	$2.40	$2.31	$2.31	$2.31	29,673
2023-03-13	$2.47	$2.47	$2.29	$2.38	$2.38	28,322
2023-03-10	$2.42	$2.42	$2.28	$2.31	$2.31	17,932
2023-03-09	$2.40	$2.40	$2.35	$2.38	$2.38	9,611
2023-03-08	$2.33	$2.48	$2.33	$2.40	$2.40	35,340
2023-03-07	$2.25	$2.34	$2.25	$2.29	$2.29	32,615
2023-03-06	$2.25	$2.40	$2.25	$2.25	$2.25	72,764
2023-03-03	$2.50	$2.50	$2.25	$2.25	$2.25	513,021
2023-03-02	$2.78	$2.78	$2.74	$2.78	$2.78	19,857
2023-03-01	$2.67	$2.77	$2.65	$2.69	$2.69	11,703
2023-02-28	$2.66	$2.73	$2.66	$2.70	$2.70	18,660
2023-02-27	$2.65	$2.73	$2.65	$2.67	$2.67	14,175
2023-02-24	$2.67	$2.77	$2.62	$2.68	$2.68	20,732
2023-02-23	$2.86	$2.91	$2.71	$2.71	$2.71	29,516
2023-02-22	$2.86	$2.93	$2.84	$2.84	$2.84	21,820
2023-02-21	$3.02	$3.02	$2.93	$2.93	$2.93	6,802
2023-02-17	$2.97	$3.06	$2.96	$2.97	$2.97	40,940
2023-02-16	$2.97	$2.99	$2.93	$2.98	$2.98	20,855
2023-02-15	$2.93	$2.95	$2.89	$2.95	$2.95	12,514
2023-02-14	$2.86	$2.92	$2.85	$2.89	$2.89	13,362
2023-02-13	$2.88	$2.92	$2.85	$2.90	$2.90	35,057
2023-02-10	$2.90	$2.95	$2.90	$2.92	$2.92	14,700
2023-02-09	$2.85	$2.95	$2.85	$2.91	$2.91	33,192
2023-02-08	$2.87	$2.88	$2.86	$2.87	$2.87	11,267
2023-02-07	$2.88	$2.88	$2.84	$2.87	$2.87	25,507
2023-02-06	$2.92	$2.98	$2.83	$2.83	$2.83	39,940
2023-02-03	$2.98	$3.00	$2.95	$2.96	$2.96	8,319
2023-02-02	$2.97	$3.02	$2.93	$2.95	$2.95	14,101
2023-02-01	$2.89	$3.08	$2.80	$2.96	$2.96	35,611
2023-01-31	$3.00	$3.14	$3.00	$3.00	$3.00	37,251
2023-01-30	$2.84	$3.00	$2.84	$2.93	$2.93	22,884
2023-01-27	$3.00	$3.00	$2.85	$2.90	$2.90	33,831
2023-01-26	$2.92	$3.00	$2.92	$3.00	$3.00	43,794
2023-01-25	$2.70	$2.92	$2.70	$2.92	$2.92	42,960
2023-01-24	$2.82	$2.85	$2.80	$2.80	$2.80	29,015
2023-01-23	$2.93	$2.93	$2.84	$2.87	$2.87	23,940
2023-01-20	$3.00	$3.00	$2.90	$2.90	$2.90	14,919
2023-01-19	$3.01	$3.03	$2.97	$3.00	$3.00	2,925
2023-01-18	$3.00	$3.04	$2.99	$2.99	$2.99	24,851
2023-01-17	$2.98	$3.08	$2.93	$2.96	$2.96	32,974
2023-01-13	$3.10	$3.20	$2.95	$3.00	$3.00	42,804
2023-01-12	$3.12	$3.27	$2.95	$2.95	$2.95	45,700
2023-01-11	$3.54	$3.54	$3.04	$3.05	$3.05	80,041
2023-01-10	$3.46	$3.54	$3.43	$3.54	$3.54	8,377
2023-01-09	$3.33	$3.46	$3.33	$3.40	$3.40	41,568
2023-01-06	$3.43	$3.49	$3.32	$3.36	$3.36	27,957
2023-01-05	$3.51	$3.51	$3.40	$3.45	$3.45	25,436
2023-01-04	$3.57	$3.58	$3.43	$3.56	$3.56	13,232
2023-01-03	$3.48	$3.49	$3.38	$3.43	$3.43	38,390
2022-12-30	$3.30	$3.45	$3.28	$3.35	$3.35	34,098
2022-12-29	$3.54	$3.54	$3.30	$3.30	$3.30	38,214
2022-12-28	$3.64	$3.70	$3.46	$3.46	$3.46	38,222
2022-12-27	$3.67	$3.80	$3.62	$3.66	$3.66	21,000
2022-12-23	$3.68	$3.75	$3.62	$3.71	$3.71	9,446
2022-12-22	$3.55	$3.74	$3.55	$3.68	$3.68	19,406
2022-12-21	$3.57	$3.64	$3.55	$3.59	$3.59	48,957
2022-12-20	$3.50	$3.61	$3.50	$3.56	$3.56	10,705
2022-12-19	$3.52	$3.60	$3.47	$3.51	$3.51	27,571
2022-12-16	$3.56	$3.59	$3.48	$3.49	$3.49	18,459
2022-12-15	$3.60	$3.74	$3.52	$3.52	$3.52	21,922
2022-12-14	$3.85	$3.85	$3.57	$3.60	$3.60	18,504
2022-12-13	$3.81	$3.88	$3.65	$3.74	$3.74	22,455
2022-12-12	$3.87	$3.88	$3.79	$3.87	$3.87	19,345
2022-12-09	$3.93	$3.93	$3.85	$3.88	$3.88	7,795
2022-12-08	$3.82	$4.00	$3.80	$3.85	$3.85	51,587
2022-12-07	$3.75	$3.85	$3.68	$3.74	$3.74	17,995
2022-12-06	$3.80	$3.99	$3.76	$3.81	$3.81	22,350
2022-12-05	$3.82	$3.93	$3.75	$3.81	$3.81	19,030
2022-12-02	$3.73	$4.04	$3.58	$3.77	$3.77	34,348
2022-12-01	$3.45	$3.74	$3.45	$3.70	$3.70	29,820
2022-11-30	$3.51	$3.61	$3.38	$3.48	$3.48	41,424
2022-11-29	$3.92	$3.99	$3.63	$3.63	$3.63	18,579
2022-11-28	$4.15	$4.15	$3.97	$4.00	$4.00	14,853
2022-11-25	$4.06	$4.17	$4.02	$4.17	$4.17	21,112
2022-11-23	$4.05	$4.10	$3.83	$4.07	$4.07	23,106
2022-11-22	$3.96	$4.10	$3.92	$4.05	$4.05	52,550
2022-11-21	$3.65	$3.99	$3.59	$3.96	$3.96	56,762
2022-11-18	$3.78	$3.80	$3.67	$3.67	$3.67	24,882
2022-11-17	$3.50	$3.75	$3.43	$3.74	$3.74	29,334
2022-11-16	$3.35	$3.59	$3.28	$3.55	$3.55	30,516
2022-11-15	$3.19	$3.35	$3.18	$3.32	$3.32	28,038
2022-11-14	$3.14	$3.30	$3.14	$3.21	$3.21	19,756
2022-11-11	$3.15	$3.26	$3.15	$3.21	$3.21	18,762
2022-11-10	$3.08	$3.18	$3.08	$3.10	$3.10	11,764
2022-11-09	$3.09	$3.19	$3.03	$3.04	$3.04	14,720
2022-11-08	$3.19	$3.21	$3.07	$3.13	$3.13	5,505
2022-11-07	$3.04	$3.23	$3.04	$3.23	$3.23	14,632
2022-11-04	$3.25	$3.25	$3.03	$3.09	$3.09	18,239
2022-11-03	$3.22	$3.30	$3.19	$3.23	$3.23	20,014
2022-11-02	$3.38	$3.48	$3.25	$3.25	$3.25	23,557
2022-11-01	$3.30	$3.47	$3.26	$3.40	$3.40	15,523
2022-10-31	$3.18	$3.36	$3.15	$3.29	$3.29	40,245
2022-10-28	$3.19	$3.26	$3.07	$3.19	$3.19	14,553
2022-10-27	$3.26	$3.26	$3.14	$3.21	$3.21	12,319
2022-10-26	$2.95	$3.27	$2.95	$3.23	$3.23	48,598
2022-10-25	$2.95	$3.04	$2.93	$2.98	$2.98	35,895
2022-10-24	$3.10	$3.10	$2.97	$2.98	$2.98	51,458
2022-10-21	$3.30	$3.30	$3.09	$3.13	$3.13	40,419
2022-10-20	$3.56	$3.65	$3.15	$3.30	$3.30	87,731
2022-10-19	$3.66	$3.70	$3.51	$3.58	$3.58	48,992
2022-10-18	$3.78	$3.83	$3.59	$3.67	$3.67	88,178
2022-10-17	$3.68	$3.88	$3.64	$3.70	$3.70	87,067
2022-10-14	$5.00	$5.25	$3.54	$3.70	$3.70	2,935,353
2022-10-13	$3.96	$4.16	$3.87	$3.96	$3.96	37,217
2022-10-12	$4.01	$4.09	$3.99	$4.05	$4.05	34,826
2022-10-11	$3.95	$4.12	$3.86	$4.01	$4.01	58,431
2022-10-10	$3.56	$3.99	$3.56	$3.92	$3.92	52,814
2022-10-07	$4.05	$4.06	$3.76	$3.88	$3.88	39,624
2022-10-06	$4.06	$4.14	$4.05	$4.05	$4.05	32,084
2022-10-05	$4.00	$4.20	$4.00	$4.13	$4.13	42,160
2022-10-04	$4.19	$4.20	$4.00	$4.03	$4.03	56,147
2022-10-03	$3.96	$4.18	$3.90	$4.14	$4.14	81,009
2022-09-30	$3.75	$4.01	$3.64	$3.93	$3.93	52,195
2022-09-29	$3.87	$4.10	$3.80	$3.98	$3.98	506,063
2022-09-28	$3.77	$3.97	$3.74	$3.92	$3.92	42,508
2022-09-27	$3.54	$3.82	$3.54	$3.75	$3.75	28,586
2022-09-26	$3.55	$3.60	$3.52	$3.60	$3.60	21,881
2022-09-23	$3.53	$3.63	$3.53	$3.54	$3.54	28,761
2022-09-22	$3.74	$3.74	$3.47	$3.60	$3.60	40,492
2022-09-21	$3.74	$3.84	$3.72	$3.74	$3.74	23,433
2022-09-20	$3.62	$3.84	$3.49	$3.78	$3.78	138,119
2022-09-19	$3.42	$3.64	$3.42	$3.61	$3.61	23,979
2022-09-16	$3.77	$3.84	$3.47	$3.51	$3.51	83,165
2022-09-15	$3.74	$3.89	$3.73	$3.78	$3.78	27,299
2022-09-14	$3.68	$3.81	$3.67	$3.77	$3.77	22,296
2022-09-13	$3.64	$3.82	$3.58	$3.73	$3.73	47,728
2022-09-12	$3.62	$3.76	$3.59	$3.64	$3.64	21,505
2022-09-09	$3.55	$3.78	$3.55	$3.73	$3.73	47,532
2022-09-08	$3.52	$3.68	$3.51	$3.60	$3.60	36,038
2022-09-07	$3.41	$3.60	$3.35	$3.58	$3.58	16,096
2022-09-06	$3.49	$3.49	$3.33	$3.48	$3.48	13,927
2022-09-02	$3.29	$3.64	$3.29	$3.49	$3.49	60,817
2022-09-01	$3.45	$3.45	$3.20	$3.30	$3.30	44,368
2022-08-31	$3.58	$3.59	$3.45	$3.54	$3.54	68,766
2022-08-30	$3.46	$3.68	$3.41	$3.53	$3.53	225,985
2022-08-29	$3.38	$3.45	$3.35	$3.39	$3.39	42,154
2022-08-26	$3.29	$3.44	$3.26	$3.38	$3.38	20,164
2022-08-25	$3.35	$3.43	$3.26	$3.37	$3.37	21,407
2022-08-24	$3.32	$3.38	$3.25	$3.31	$3.31	20,649
2022-08-23	$3.25	$3.39	$3.19	$3.31	$3.31	25,207
2022-08-22	$3.21	$3.28	$3.18	$3.28	$3.28	38,231
2022-08-19	$3.15	$3.28	$3.15	$3.21	$3.21	12,689
2022-08-18	$3.19	$3.28	$3.12	$3.20	$3.20	148,894
2022-08-17	$3.18	$3.24	$3.18	$3.20	$3.20	42,487
2022-08-16	$3.19	$3.28	$3.10	$3.16	$3.16	66,336
2022-08-15	$3.10	$3.31	$3.10	$3.17	$3.17	57,039
2022-08-12	$3.08	$3.17	$3.04	$3.09	$3.09	35,951
2022-08-11	$3.12	$3.20	$3.02	$3.05	$3.05	32,822
2022-08-10	$3.05	$3.14	$3.05	$3.12	$3.12	12,972
2022-08-09	$3.32	$3.36	$3.01	$3.03	$3.03	74,866
2022-08-08	$3.25	$3.34	$3.18	$3.31	$3.31	50,909
2022-08-05	$2.99	$3.21	$2.95	$3.18	$3.18	48,944
2022-08-04	$2.91	$3.04	$2.89	$3.02	$3.02	51,575
2022-08-03	$2.82	$2.98	$2.80	$2.91	$2.91	110,341
2022-08-02	$2.80	$2.89	$2.78	$2.86	$2.86	75,326
2022-08-01	$2.75	$2.83	$2.62	$2.78	$2.78	155,991
2022-07-29	$2.66	$2.79	$2.58	$2.77	$2.77	102,869
2022-07-28	$2.61	$2.70	$2.58	$2.64	$2.64	44,052
2022-07-27	$2.77	$2.77	$2.58	$2.64	$2.64	41,639
2022-07-26	$2.66	$2.78	$2.66	$2.69	$2.69	39,138
2022-07-25	$2.79	$2.79	$2.62	$2.69	$2.69	52,276
2022-07-22	$2.76	$2.82	$2.72	$2.75	$2.75	35,710
2022-07-21	$2.84	$2.86	$2.71	$2.83	$2.83	116,840
2022-07-20	$2.58	$2.81	$2.56	$2.78	$2.78	172,096
2022-07-19	$2.72	$2.73	$2.61	$2.61	$2.61	195,367
2022-07-18	$2.92	$2.92	$2.70	$2.71	$2.71	268,286
2022-07-15	$3.09	$3.30	$2.81	$2.91	$2.91	736,995
2022-07-14	$3.74	$3.92	$3.22	$3.24	$3.24	15,265,605
2022-07-13	$3.00	$3.00	$2.94	$3.00	$3.00	6,239
2022-07-12	$2.98	$3.00	$2.97	$3.00	$3.00	15,394
2022-07-11	$2.84	$3.02	$2.64	$2.97	$2.97	59,115
2022-07-08	$2.89	$3.00	$2.80	$2.93	$2.93	83,830
2022-07-07	$2.94	$2.99	$2.91	$2.91	$2.91	3,363
2022-07-06	$2.94	$3.00	$2.89	$2.89	$2.89	4,438
2022-07-05	$2.91	$2.98	$2.88	$2.90	$2.90	10,149
2022-07-01	$2.90	$3.00	$2.81	$2.91	$2.91	39,877
2022-06-30	$3.00	$3.00	$2.77	$2.89	$2.89	40,118
2022-06-29	$2.98	$2.99	$2.90	$2.94	$2.94	19,993
2022-06-28	$2.96	$3.00	$2.95	$2.99	$2.99	4,775
2022-06-27	$3.04	$3.09	$2.99	$3.00	$3.00	27,329
2022-06-24	$3.07	$3.11	$3.00	$3.08	$3.08	5,777
2022-06-23	$2.98	$3.13	$2.98	$3.05	$3.05	16,434
2022-06-22	$3.09	$3.14	$3.01	$3.04	$3.04	13,084
2022-06-21	$2.96	$3.14	$2.88	$3.11	$3.11	11,730
2022-06-17	$2.93	$3.33	$2.86	$2.94	$2.94	37,286
2022-06-16	$3.00	$3.19	$2.92	$2.95	$2.95	27,059
2022-06-15	$3.07	$3.30	$3.00	$3.00	$3.00	13,321
2022-06-14	$3.39	$3.52	$3.08	$3.08	$3.08	69,050
2022-06-13	$3.60	$3.64	$3.40	$3.40	$3.40	27,093
2022-06-10	$3.74	$3.80	$3.51	$3.80	$3.80	7,670
2022-06-09	$3.66	$3.80	$3.66	$3.75	$3.75	12,032
2022-06-08	$3.62	$3.80	$3.62	$3.70	$3.70	8,938
2022-06-07	$3.70	$3.79	$3.64	$3.68	$3.68	14,526
2022-06-06	$3.68	$3.80	$3.58	$3.80	$3.80	19,907
2022-06-03	$3.73	$3.80	$3.60	$3.72	$3.72	22,054
2022-06-02	$3.70	$3.74	$3.54	$3.73	$3.73	9,653
2022-06-01	$3.47	$3.70	$3.44	$3.58	$3.58	38,710
2022-05-31	$3.30	$3.50	$3.29	$3.50	$3.50	5,349
2022-05-27	$2.98	$3.34	$2.98	$3.34	$3.34	44,507
2022-05-26	$2.87	$2.99	$2.87	$2.97	$2.97	12,546
2022-05-25	$2.91	$2.98	$2.91	$2.91	$2.91	1,233
2022-05-24	$2.94	$3.00	$2.88	$2.97	$2.97	5,351
2022-05-23	$3.00	$3.00	$2.89	$3.00	$3.00	8,859
2022-05-20	$3.10	$3.21	$2.90	$2.92	$2.92	16,818
2022-05-19	$2.97	$3.12	$2.96	$3.10	$3.10	13,015
2022-05-18	$3.14	$3.21	$2.98	$3.15	$3.15	36,850
2022-05-17	$2.93	$3.08	$2.93	$3.06	$3.06	22,261
2022-05-16	$3.11	$3.12	$2.77	$2.82	$2.82	52,682
2022-05-13	$2.69	$3.05	$2.67	$3.01	$3.01	46,754
2022-05-12	$2.81	$2.87	$2.65	$2.70	$2.70	55,320
2022-05-11	$3.04	$3.09	$2.76	$2.79	$2.79	46,247
2022-05-10	$3.30	$3.30	$3.00	$3.01	$3.01	54,807
2022-05-09	$3.50	$3.54	$3.17	$3.29	$3.29	56,408
2022-05-06	$3.71	$3.71	$3.50	$3.57	$3.57	36,587
2022-05-05	$3.80	$3.80	$3.70	$3.78	$3.78	11,237
2022-05-04	$3.78	$3.80	$3.75	$3.78	$3.78	36,671
2022-05-03	$3.76	$3.80	$3.76	$3.78	$3.78	22,478
2022-05-02	$3.89	$3.89	$3.75	$3.78	$3.78	36,305
2022-04-29	$3.90	$3.97	$3.85	$3.93	$3.93	17,950
2022-04-28	$3.99	$4.05	$3.80	$3.98	$3.98	21,542
2022-04-27	$3.93	$4.10	$3.93	$3.96	$3.96	17,812
2022-04-26	$4.10	$4.20	$3.96	$3.99	$3.99	71,414
2022-04-25	$4.04	$4.19	$4.03	$4.06	$4.06	22,252
2022-04-22	$4.12	$4.24	$4.10	$4.10	$4.10	16,063
2022-04-21	$4.18	$4.24	$4.12	$4.24	$4.24	14,878
2022-04-20	$4.12	$4.25	$4.12	$4.16	$4.16	11,896
2022-04-19	$4.00	$4.29	$4.00	$4.23	$4.23	41,659
2022-04-18	$4.46	$4.56	$4.15	$4.17	$4.17	54,349
2022-04-14	$4.59	$4.60	$4.30	$4.47	$4.47	33,812
2022-04-13	$4.35	$4.44	$4.19	$4.32	$4.32	19,051
2022-04-12	$4.24	$4.50	$4.20	$4.20	$4.20	16,199
2022-04-11	$4.28	$4.46	$4.28	$4.30	$4.30	3,006
2022-04-08	$4.35	$4.47	$4.22	$4.34	$4.34	35,759
2022-04-07	$4.70	$4.72	$4.25	$4.43	$4.43	45,832
2022-04-06	$4.38	$4.72	$4.35	$4.43	$4.43	11,044
2022-04-05	$4.73	$4.73	$4.43	$4.46	$4.46	34,488
2022-04-04	$4.51	$4.73	$4.51	$4.69	$4.69	17,731
2022-04-01	$4.38	$4.64	$4.38	$4.60	$4.60	17,506
2022-03-31	$4.48	$4.59	$4.32	$4.47	$4.47	23,695
2022-03-30	$4.22	$4.59	$4.22	$4.51	$4.51	40,357
2022-03-29	$4.22	$4.50	$4.12	$4.30	$4.30	32,646
2022-03-28	$4.26	$4.33	$4.10	$4.18	$4.18	27,513
2022-03-25	$4.10	$4.33	$4.05	$4.27	$4.27	31,734
2022-03-24	$4.00	$4.25	$4.00	$4.24	$4.24	27,547
2022-03-23	$3.57	$4.02	$3.57	$3.90	$3.90	109,244
2022-03-22	$3.72	$3.73	$3.62	$3.65	$3.65	31,879
2022-03-21	$3.70	$3.78	$3.60	$3.60	$3.60	17,154
2022-03-18	$3.70	$3.77	$3.64	$3.69	$3.69	50,294
2022-03-17	$3.65	$3.76	$3.61	$3.61	$3.61	39,507
2022-03-16	$3.72	$3.81	$3.64	$3.64	$3.64	32,760
2022-03-15	$3.54	$3.74	$3.54	$3.62	$3.62	35,156
2022-03-14	$3.71	$3.87	$3.59	$3.59	$3.59	30,225
2022-03-11	$3.82	$3.92	$3.70	$3.75	$3.75	15,886
2022-03-10	$3.78	$3.96	$3.76	$3.83	$3.83	33,452
2022-03-09	$3.91	$3.96	$3.76	$3.88	$3.88	82,580
2022-03-08	$4.02	$4.07	$3.70	$3.81	$3.81	128,558
2022-03-07	$4.13	$4.20	$3.94	$3.96	$3.96	75,755
2022-03-04	$4.06	$4.19	$4.05	$4.10	$4.10	9,801
2022-03-03	$4.36	$4.40	$4.06	$4.13	$4.13	63,078
2022-03-02	$4.15	$4.41	$4.10	$4.31	$4.31	42,641
2022-03-01	$4.28	$4.41	$4.14	$4.22	$4.22	26,887
2022-02-28	$4.03	$4.40	$3.95	$4.34	$4.34	30,412
2022-02-25	$3.86	$4.13	$3.86	$4.05	$4.05	24,667
2022-02-24	$3.76	$3.97	$3.76	$3.88	$3.88	44,009
2022-02-23	$4.32	$4.41	$3.86	$3.89	$3.89	162,134
2022-02-22	$4.55	$4.59	$4.22	$4.25	$4.25	61,318
2022-02-18	$4.37	$4.64	$4.37	$4.64	$4.64	81,177
2022-02-17	$4.36	$4.42	$4.28	$4.39	$4.39	14,815
2022-02-16	$4.44	$4.50	$4.28	$4.37	$4.37	69,099
2022-02-15	$4.32	$4.60	$4.32	$4.44	$4.44	48,539
2022-02-14	$4.56	$4.64	$4.32	$4.33	$4.33	60,205
2022-02-11	$4.33	$4.64	$4.33	$4.59	$4.59	49,793
2022-02-10	$4.31	$4.47	$4.26	$4.41	$4.41	55,907
2022-02-09	$4.18	$4.38	$4.10	$4.37	$4.37	140,261
2022-02-08	$4.21	$4.30	$4.05	$4.25	$4.25	172,727
2022-02-07	$4.20	$4.27	$4.11	$4.26	$4.26	40,905
2022-02-04	$4.09	$4.22	$3.98	$4.21	$4.21	48,680
2022-02-03	$3.96	$4.20	$3.96	$4.07	$4.07	19,169
2022-02-02	$4.25	$4.25	$3.97	$4.04	$4.04	57,690
2022-02-01	$4.23	$4.29	$4.11	$4.24	$4.24	48,492
2022-01-31	$3.90	$4.30	$3.90	$4.26	$4.26	82,495
2022-01-28	$3.92	$4.06	$3.87	$3.94	$3.94	90,614
2022-01-27	$4.14	$4.30	$3.77	$3.96	$3.96	157,563
2022-01-26	$4.21	$4.30	$3.92	$3.95	$3.95	89,045
2022-01-25	$4.06	$4.28	$4.06	$4.25	$4.25	33,410
2022-01-24	$4.23	$4.32	$3.83	$4.15	$4.15	147,670
2022-01-21	$4.36	$4.52	$4.18	$4.37	$4.37	152,566
2022-01-20	$4.55	$4.71	$4.41	$4.59	$4.59	115,334
2022-01-19	$4.60	$4.68	$4.45	$4.60	$4.60	113,839
2022-01-18	$4.36	$4.63	$4.26	$4.51	$4.51	121,326
2022-01-14	$4.13	$4.44	$4.13	$4.39	$4.39	101,139
2022-01-13	$4.33	$4.50	$4.03	$4.16	$4.16	234,261
2022-01-12	$4.45	$4.54	$4.34	$4.50	$4.50	135,188
2022-01-11	$4.42	$4.54	$4.31	$4.50	$4.50	66,474
2022-01-10	$4.20	$4.40	$4.06	$4.31	$4.31	92,144
2022-01-07	$4.36	$4.45	$4.15	$4.18	$4.18	57,969
2022-01-06	$4.14	$4.45	$3.91	$4.34	$4.34	151,058
2022-01-05	$4.12	$4.22	$4.01	$4.14	$4.14	82,214
2022-01-04	$4.23	$4.25	$4.02	$4.15	$4.15	55,758
2022-01-03	$3.98	$4.20	$3.80	$4.16	$4.16	51,218
2021-12-31	$3.90	$3.98	$3.85	$3.89	$3.89	98,462
2021-12-30	$3.92	$4.09	$3.90	$3.90	$3.90	76,868
2021-12-29	$3.98	$4.07	$3.84	$3.94	$3.94	104,187
2021-12-28	$4.15	$4.22	$3.90	$3.93	$3.93	117,002
2021-12-27	$4.17	$4.39	$4.11	$4.15	$4.15	129,363
2021-12-23	$4.41	$4.46	$4.20	$4.20	$4.20	171,998
2021-12-22	$4.31	$4.47	$4.27	$4.37	$4.37	50,500
2021-12-21	$4.14	$4.52	$4.14	$4.37	$4.37	289,669
2021-12-20	$4.04	$4.23	$3.96	$4.11	$4.11	100,706
2021-12-17	$3.93	$4.28	$3.82	$4.19	$4.19	271,126
2021-12-16	$4.28	$4.54	$3.72	$4.00	$4.00	2,792,269
2021-12-15	$4.24	$4.29	$4.02	$4.06	$4.06	137,988
2021-12-14	$4.15	$4.34	$4.15	$4.23	$4.23	34,350
2021-12-13	$4.44	$4.44	$4.17	$4.23	$4.23	83,795
2021-12-10	$4.41	$4.58	$4.36	$4.40	$4.40	48,215
2021-12-09	$4.64	$4.71	$4.40	$4.46	$4.46	39,126
2021-12-08	$4.60	$4.72	$4.46	$4.64	$4.64	62,081
2021-12-07	$4.50	$4.72	$4.40	$4.59	$4.59	57,687
2021-12-06	$4.39	$4.47	$4.18	$4.42	$4.42	65,677
2021-12-03	$4.52	$4.52	$4.27	$4.31	$4.31	117,169
2021-12-02	$4.42	$4.55	$4.29	$4.48	$4.48	51,505
2021-12-01	$4.89	$4.89	$4.29	$4.43	$4.43	172,464
2021-11-30	$4.82	$4.94	$4.59	$4.85	$4.85	123,078
2021-11-29	$5.02	$5.02	$4.82	$4.83	$4.83	57,957
2021-11-26	$4.84	$5.05	$4.84	$4.99	$4.99	76,285
2021-11-24	$5.00	$5.12	$4.87	$5.07	$5.07	126,508
2021-11-23	$4.77	$5.09	$4.73	$5.01	$5.01	146,967
2021-11-22	$5.19	$5.19	$4.78	$4.84	$4.84	227,577
2021-11-19	$4.78	$5.08	$4.78	$5.08	$5.08	237,415
2021-11-18	$5.00	$5.02	$4.72	$4.76	$4.76	96,574
2021-11-17	$4.70	$5.01	$4.65	$4.97	$4.97	191,942
2021-11-16	$4.64	$4.76	$4.49	$4.72	$4.72	153,890
2021-11-15	$4.80	$4.93	$4.57	$4.70	$4.70	192,967
2021-11-12	$4.56	$5.39	$4.51	$4.77	$4.77	1,157,440
2021-11-11	$4.77	$4.92	$4.50	$4.59	$4.59	187,745
2021-11-10	$4.39	$5.13	$4.39	$4.78	$4.78	488,995
2021-11-09	$4.70	$4.74	$4.28	$4.31	$4.31	177,931
2021-11-08	$5.24	$5.25	$4.60	$4.78	$4.78	606,920
2021-11-05	$4.46	$4.94	$4.36	$4.93	$4.93	394,838
2021-11-04	$4.42	$4.47	$4.30	$4.41	$4.41	92,785
2021-11-03	$4.25	$4.50	$4.25	$4.49	$4.49	116,298
2021-11-02	$4.45	$4.46	$4.14	$4.25	$4.25	149,965
2021-11-01	$4.61	$4.74	$4.38	$4.45	$4.45	179,958
2021-10-29	$4.41	$4.64	$4.41	$4.59	$4.59	139,887
2021-10-28	$4.50	$4.57	$4.40	$4.45	$4.45	103,119
2021-10-27	$4.44	$4.50	$4.33	$4.48	$4.48	183,187
2021-10-26	$4.37	$4.46	$4.27	$4.40	$4.40	217,312
2021-10-25	$4.81	$4.85	$4.34	$4.36	$4.36	698,705
2021-10-22	$5.14	$5.15	$4.75	$4.81	$4.81	407,081
2021-10-21	$4.94	$5.27	$4.92	$5.20	$5.20	268,167
2021-10-20	$5.44	$5.44	$5.01	$5.12	$5.12	704,999
2021-10-19	$5.98	$6.10	$5.32	$5.50	$5.50	1,306,306
2021-10-18	$5.40	$5.70	$5.30	$5.68	$5.68	265,623
2021-10-15	$5.47	$5.80	$5.26	$5.54	$5.54	878,730
2021-10-14	$5.98	$6.19	$5.61	$5.65	$5.65	376,295
2021-10-13	$5.98	$6.03	$5.43	$6.02	$6.02	637,696
2021-10-12	$6.12	$6.45	$5.78	$5.88	$5.88	723,483
2021-10-11	$6.48	$6.66	$6.05	$6.24	$6.24	533,420
2021-10-08	$6.50	$7.14	$6.25	$6.71	$6.71	1,879,728
2021-10-07	$6.66	$7.04	$5.90	$6.17	$6.17	1,598,364
2021-10-06	$5.71	$6.70	$5.52	$6.61	$6.61	2,853,907
2021-10-05	$5.63	$7.38	$5.46	$5.93	$5.93	15,105,848
2021-10-04	$6.11	$6.17	$5.22	$5.63	$5.63	3,738,618
2021-10-01	$6.26	$6.60	$5.54	$6.21	$6.21	95,297,463
2021-09-30	$4.72	$4.83	$4.46	$4.50	$4.50	31,417
2021-09-29	$4.76	$4.95	$4.66	$4.66	$4.66	34,130
2021-09-28	$5.01	$5.10	$4.77	$4.79	$4.79	27,513
2021-09-27	$5.10	$5.38	$4.86	$4.98	$4.98	94,872
2021-09-24	$4.57	$5.17	$4.57	$5.13	$5.13	220,342
2021-09-23	$4.66	$4.67	$4.54	$4.63	$4.63	16,770
2021-09-22	$4.52	$4.66	$4.37	$4.61	$4.61	40,761
2021-09-21	$4.39	$4.68	$4.36	$4.49	$4.49	25,437
2021-09-20	$4.50	$4.59	$4.35	$4.38	$4.38	26,219
2021-09-17	$4.25	$4.66	$4.25	$4.65	$4.65	139,137
2021-09-16	$4.11	$4.25	$4.09	$4.20	$4.20	21,782
2021-09-15	$4.06	$4.21	$4.06	$4.12	$4.12	24,688
2021-09-14	$4.40	$4.45	$4.05	$4.08	$4.08	82,249
2021-09-13	$4.59	$4.63	$4.35	$4.58	$4.58	95,860
2021-09-10	$4.50	$4.58	$4.46	$4.54	$4.54	24,104
2021-09-09	$4.34	$4.66	$4.34	$4.51	$4.51	20,799
2021-09-08	$4.43	$4.43	$4.20	$4.35	$4.35	28,618
2021-09-07	$4.67	$4.69	$4.37	$4.39	$4.39	41,476
2021-09-03	$4.62	$4.79	$4.62	$4.72	$4.72	71,950
2021-09-02	$4.60	$4.79	$4.51	$4.57	$4.57	62,075
2021-09-01	$4.48	$4.70	$4.45	$4.60	$4.60	36,405
2021-08-31	$4.39	$4.74	$4.34	$4.48	$4.48	113,745
2021-08-30	$4.11	$4.47	$4.10	$4.36	$4.36	120,593
2021-08-27	$4.23	$4.34	$4.20	$4.26	$4.26	57,659
2021-08-26	$4.30	$4.36	$4.20	$4.25	$4.25	43,183
2021-08-25	$4.24	$4.27	$4.17	$4.27	$4.27	78,607
2021-08-24	$4.26	$4.27	$4.15	$4.23	$4.23	57,190
2021-08-23	$3.88	$4.27	$3.88	$4.24	$4.24	98,096
2021-08-20	$3.94	$3.95	$3.87	$3.92	$3.92	32,859
2021-08-19	$3.97	$4.00	$3.84	$3.96	$3.96	85,507
2021-08-18	$4.13	$4.13	$3.97	$4.05	$4.05	31,490
2021-08-17	$3.88	$4.18	$3.82	$4.08	$4.08	155,879
2021-08-16	$4.01	$4.01	$3.84	$3.90	$3.90	38,133
2021-08-13	$4.16	$4.16	$4.00	$4.06	$4.06	53,823
2021-08-12	$3.96	$4.19	$3.94	$4.12	$4.12	79,657
2021-08-11	$4.05	$4.05	$3.82	$4.02	$4.02	119,162
2021-08-10	$4.01	$4.05	$3.90	$3.97	$3.97	59,501
2021-08-09	$3.90	$4.05	$3.84	$4.03	$4.03	96,693
2021-08-06	$3.95	$4.07	$3.85	$3.94	$3.94	51,296
2021-08-05	$3.68	$4.15	$3.61	$3.95	$3.95	336,370
2021-08-04	$3.70	$3.79	$3.58	$3.64	$3.64	146,868
2021-08-03	$3.67	$3.89	$3.67	$3.69	$3.69	255,462
2021-08-02	$3.66	$3.86	$3.65	$3.70	$3.70	212,118
2021-07-30	$3.58	$3.91	$3.58	$3.75	$3.75	247,626
2021-07-29	$3.65	$3.67	$3.57	$3.63	$3.63	66,997
2021-07-28	$3.53	$3.64	$3.50	$3.58	$3.58	94,851
2021-07-27	$3.55	$3.78	$3.52	$3.55	$3.55	216,717
2021-07-26	$3.79	$3.81	$3.55	$3.61	$3.61	137,183
2021-07-23	$3.87	$3.93	$3.61	$3.67	$3.67	212,574
2021-07-22	$3.82	$4.22	$3.60	$3.91	$3.91	728,689
2021-07-21	$3.76	$4.54	$3.76	$3.85	$3.85	966,488
2021-07-20	$3.87	$4.00	$3.79	$3.81	$3.81	85,787
2021-07-19	$3.76	$4.07	$3.66	$3.86	$3.86	278,262
2021-07-16	$3.58	$3.93	$3.51	$3.78	$3.78	187,418
2021-07-15	$3.56	$3.64	$3.50	$3.56	$3.56	55,986
2021-07-14	$3.73	$3.75	$3.58	$3.58	$3.58	43,484
2021-07-13	$3.76	$3.85	$3.70	$3.71	$3.71	71,600
2021-07-12	$3.77	$3.82	$3.68	$3.72	$3.72	35,808
2021-07-09	$3.57	$3.84	$3.57	$3.75	$3.75	72,951
2021-07-08	$3.56	$3.70	$3.50	$3.54	$3.54	40,770
2021-07-07	$3.84	$3.84	$3.60	$3.61	$3.61	79,677
2021-07-06	$3.88	$3.89	$3.75	$3.82	$3.82	60,835
2021-07-02	$4.21	$4.21	$3.90	$3.90	$3.90	202,070
2021-07-01	$4.04	$4.34	$4.03	$4.21	$4.21	276,296
2021-06-30	$4.00	$4.11	$3.99	$4.01	$4.01	30,113
2021-06-29	$4.06	$4.16	$3.99	$3.99	$3.99	28,747
2021-06-28	$3.99	$4.09	$3.96	$4.05	$4.05	41,103
2021-06-25	$3.98	$4.15	$3.93	$3.93	$3.93	121,384
2021-06-24	$4.13	$4.20	$3.92	$4.07	$4.07	225,192
2021-06-23	$3.87	$4.16	$3.85	$4.14	$4.14	131,381
2021-06-22	$3.93	$3.94	$3.85	$3.92	$3.92	58,323
2021-06-21	$3.93	$4.01	$3.87	$3.89	$3.89	78,697
2021-06-18	$3.81	$4.06	$3.80	$3.97	$3.97	217,194
2021-06-17	$3.81	$3.93	$3.75	$3.87	$3.87	66,926
2021-06-16	$3.99	$4.01	$3.80	$3.85	$3.85	65,240
2021-06-15	$4.15	$4.30	$3.97	$4.06	$4.06	211,396
2021-06-14	$4.09	$4.19	$4.05	$4.10	$4.10	118,425
2021-06-11	$4.51	$4.53	$3.92	$4.07	$4.07	537,026
2021-06-10	$3.90	$5.05	$3.83	$4.63	$4.63	1,694,115
2021-06-09	$3.91	$3.98	$3.83	$3.95	$3.95	77,980
2021-06-08	$3.84	$3.96	$3.75	$3.92	$3.92	151,113
2021-06-07	$3.63	$3.84	$3.55	$3.74	$3.74	190,920
2021-06-04	$3.63	$3.70	$3.58	$3.69	$3.69	131,367
2021-06-03	$3.57	$3.63	$3.50	$3.63	$3.63	84,311
2021-06-02	$3.58	$3.71	$3.50	$3.52	$3.52	130,104
2021-06-01	$3.66	$3.70	$3.50	$3.65	$3.65	84,930
2021-05-28	$3.62	$3.72	$3.60	$3.65	$3.65	93,727
2021-05-27	$3.46	$3.71	$3.46	$3.66	$3.66	103,271
2021-05-26	$3.54	$3.54	$3.42	$3.51	$3.51	107,314
2021-05-25	$3.56	$3.58	$3.46	$3.46	$3.46	49,152
2021-05-24	$3.81	$3.81	$3.51	$3.60	$3.60	92,027
2021-05-21	$3.67	$3.82	$3.56	$3.76	$3.76	118,767
2021-05-20	$3.61	$3.67	$3.57	$3.65	$3.65	75,280
2021-05-19	$3.51	$3.70	$3.43	$3.67	$3.67	77,384
2021-05-18	$3.41	$3.72	$3.41	$3.61	$3.61	152,451
2021-05-17	$3.46	$3.48	$3.37	$3.43	$3.43	166,859
2021-05-14	$3.55	$3.65	$3.50	$3.55	$3.55	121,844
2021-05-13	$3.81	$3.88	$3.33	$3.60	$3.60	525,098
2021-05-12	$3.96	$4.17	$3.66	$3.78	$3.78	3,937,396
2021-05-11	$4.50	$4.65	$3.30	$3.41	$3.41	5,317,667
2021-05-10	$4.33	$4.33	$4.11	$4.12	$4.12	79,960
2021-05-07	$4.36	$4.49	$4.32	$4.40	$4.40	18,447
2021-05-06	$4.52	$4.52	$4.20	$4.34	$4.34	120,698
2021-05-05	$4.50	$4.65	$4.44	$4.52	$4.52	44,688
2021-05-04	$4.60	$4.60	$4.38	$4.43	$4.43	58,808
2021-05-03	$4.63	$4.93	$4.62	$4.69	$4.69	73,389
2021-04-30	$4.66	$4.84	$4.66	$4.66	$4.66	57,231
2021-04-29	$4.77	$4.83	$4.66	$4.70	$4.70	47,366
2021-04-28	$4.60	$5.00	$4.60	$4.77	$4.77	77,438
2021-04-27	$4.80	$4.85	$4.57	$4.68	$4.68	75,324
2021-04-26	$4.48	$4.87	$4.35	$4.76	$4.76	204,516
2021-04-23	$4.30	$4.47	$4.22	$4.40	$4.40	109,317
2021-04-22	$4.38	$4.45	$4.25	$4.28	$4.28	184,671
2021-04-21	$4.34	$4.50	$4.34	$4.40	$4.40	129,826
2021-04-20	$4.69	$4.69	$4.28	$4.28	$4.28	146,286
2021-04-19	$4.75	$4.85	$4.52	$4.69	$4.69	175,154
2021-04-16	$4.70	$4.87	$4.68	$4.74	$4.74	101,744
2021-04-15	$5.05	$5.44	$4.68	$4.76	$4.76	507,846
2021-04-14	$4.95	$5.21	$4.95	$5.11	$5.11	67,016
2021-04-13	$5.23	$5.25	$4.83	$4.96	$4.96	114,282
2021-04-12	$5.44	$5.44	$5.05	$5.14	$5.14	134,291
2021-04-09	$5.36	$5.41	$5.20	$5.37	$5.37	52,286
2021-04-08	$5.49	$5.49	$5.21	$5.32	$5.32	101,477
2021-04-07	$5.52	$5.56	$5.30	$5.34	$5.34	95,401
2021-04-06	$5.77	$5.77	$5.50	$5.59	$5.59	179,872
2021-04-05	$5.98	$7.05	$5.55	$5.68	$5.68	1,365,950
2021-04-01	$5.53	$5.99	$5.52	$5.90	$5.90	53,670
2021-03-31	$5.24	$5.54	$5.24	$5.46	$5.46	41,359
2021-03-30	$5.37	$5.43	$5.18	$5.24	$5.24	54,834
2021-03-29	$5.60	$5.60	$5.37	$5.39	$5.39	37,701
2021-03-26	$5.85	$5.85	$5.52	$5.56	$5.56	76,681
2021-03-25	$5.80	$6.18	$5.76	$5.83	$5.83	108,934
2021-03-24	$6.43	$6.45	$5.85	$5.90	$5.90	51,756
2021-03-23	$6.39	$6.76	$6.25	$6.36	$6.36	63,423
2021-03-22	$6.69	$6.69	$6.35	$6.40	$6.40	43,509
2021-03-19	$6.27	$6.78	$6.26	$6.76	$6.76	105,721
2021-03-18	$6.45	$6.51	$6.21	$6.29	$6.29	33,842
2021-03-17	$6.35	$6.55	$6.20	$6.46	$6.46	59,374
2021-03-16	$6.12	$6.64	$5.90	$6.42	$6.42	120,822
2021-03-15	$6.00	$6.15	$5.97	$6.01	$6.01	34,669
2021-03-12	$6.12	$6.24	$5.97	$6.02	$6.02	71,047
2021-03-11	$6.21	$6.37	$5.98	$6.12	$6.12	85,110
2021-03-10	$5.95	$6.29	$5.95	$6.10	$6.10	75,837
2021-03-09	$5.60	$5.94	$5.50	$5.89	$5.89	75,040
2021-03-08	$5.47	$5.74	$5.46	$5.53	$5.53	53,542
2021-03-05	$5.79	$5.79	$5.18	$5.50	$5.50	143,910
2021-03-04	$5.93	$6.04	$5.61	$5.84	$5.84	105,971
2021-03-03	$6.11	$6.24	$5.90	$5.91	$5.91	97,361
2021-03-02	$6.34	$6.49	$6.13	$6.19	$6.19	50,778
2021-03-01	$6.36	$6.71	$6.24	$6.29	$6.29	114,784
2021-02-26	$6.24	$6.44	$5.96	$6.13	$6.13	88,235
2021-02-25	$6.62	$6.68	$6.20	$6.27	$6.27	46,822
2021-02-24	$6.43	$6.61	$6.36	$6.48	$6.48	74,671
2021-02-23	$6.59	$6.61	$6.12	$6.38	$6.38	212,469
2021-02-22	$6.97	$7.23	$6.62	$6.69	$6.69	156,506
2021-02-19	$7.35	$7.53	$6.84	$6.97	$6.97	161,762
2021-02-18	$7.37	$7.50	$7.19	$7.32	$7.32	98,228
2021-02-17	$7.68	$7.82	$7.30	$7.53	$7.53	127,599
2021-02-16	$8.00	$8.07	$7.67	$7.83	$7.83	168,089
2021-02-12	$7.70	$8.04	$7.61	$7.86	$7.86	124,389
2021-02-11	$8.11	$8.15	$7.60	$7.60	$7.60	155,849
2021-02-10	$7.71	$8.09	$7.40	$8.00	$8.00	276,903
2021-02-09	$7.81	$7.93	$7.68	$7.78	$7.78	156,595
2021-02-08	$7.63	$7.88	$7.45	$7.80	$7.80	206,306
2021-02-05	$7.29	$7.71	$7.21	$7.63	$7.63	228,456
2021-02-04	$7.40	$7.50	$7.12	$7.31	$7.31	106,446
2021-02-03	$7.07	$7.47	$6.90	$7.37	$7.37	229,372
2021-02-02	$6.89	$7.15	$6.76	$6.94	$6.94	189,083
2021-02-01	$6.79	$6.97	$6.65	$6.75	$6.75	87,876
2021-01-29	$6.68	$7.09	$6.66	$6.80	$6.80	163,417
2021-01-28	$7.08	$7.10	$6.35	$6.72	$6.72	358,534
2021-01-27	$7.21	$7.65	$7.01	$7.12	$7.12	415,660
2021-01-26	$7.66	$7.69	$7.01	$7.28	$7.28	401,739
2021-01-25	$7.29	$7.70	$6.80	$7.50	$7.50	793,687
2021-01-22	$6.22	$7.08	$6.22	$6.98	$6.98	767,860
2021-01-21	$6.05	$6.49	$6.05	$6.20	$6.20	371,557
2021-01-20	$6.10	$6.24	$5.95	$6.16	$6.16	165,339
2021-01-19	$5.72	$6.19	$5.72	$6.09	$6.09	364,628
2021-01-15	$6.10	$6.11	$5.57	$5.70	$5.70	420,808
2021-01-14	$6.19	$6.27	$5.76	$6.06	$6.06	447,276
2021-01-13	$6.54	$6.55	$5.86	$6.27	$6.27	1,055,577
2021-01-12	$6.54	$7.79	$6.14	$6.54	$6.54	12,894,529
2021-01-11	$5.28	$5.32	$5.01	$5.14	$5.14	107,917
2021-01-08	$5.47	$5.48	$5.24	$5.33	$5.33	107,676
2021-01-07	$5.30	$5.47	$5.23	$5.47	$5.47	116,575
2021-01-06	$5.07	$5.48	$5.03	$5.14	$5.14	169,518
2021-01-05	$5.04	$5.23	$5.01	$5.09	$5.09	102,565
2021-01-04	$5.00	$5.09	$4.95	$5.06	$5.06	168,320
2020-12-31	$4.82	$5.05	$4.81	$4.98	$4.98	299,945
2020-12-30	$4.89	$5.00	$4.71	$4.88	$4.88	174,506
2020-12-29	$4.70	$5.02	$4.70	$4.94	$4.94	197,068
2020-12-28	$5.00	$5.10	$4.60	$4.71	$4.71	249,428
2020-12-24	$5.19	$5.24	$4.95	$4.97	$4.97	104,715
2020-12-23	$4.96	$5.19	$4.96	$5.15	$5.15	153,600
2020-12-22	$5.19	$5.23	$4.82	$4.92	$4.92	160,308
2020-12-21	$5.30	$5.45	$5.12	$5.13	$5.13	110,478
2020-12-18	$5.63	$5.63	$5.38	$5.38	$5.38	103,693
2020-12-17	$5.51	$5.66	$5.51	$5.59	$5.59	116,069
2020-12-16	$5.76	$5.84	$5.46	$5.54	$5.54	110,657
2020-12-15	$5.79	$5.84	$5.63	$5.73	$5.73	162,875
2020-12-14	$6.24	$6.36	$5.70	$5.71	$5.71	121,003
2020-12-11	$6.30	$6.36	$6.04	$6.15	$6.15	55,044
2020-12-10	$6.30	$6.50	$6.30	$6.36	$6.36	61,314
2020-12-09	$6.76	$6.82	$6.35	$6.37	$6.37	93,945
2020-12-08	$7.19	$7.20	$6.68	$6.76	$6.76	118,170
2020-12-07	$6.86	$7.30	$6.79	$7.25	$7.25	115,328
2020-12-04	$6.62	$6.95	$6.62	$6.79	$6.79	103,169
2020-12-03	$6.78	$6.90	$6.59	$6.68	$6.68	47,957
2020-12-02	$6.50	$6.86	$6.50	$6.79	$6.79	46,752
2020-12-01	$7.02	$7.02	$6.51	$6.55	$6.55	84,971
2020-11-30	$6.75	$7.10	$6.67	$6.95	$6.95	103,667
2020-11-27	$6.50	$6.86	$6.37	$6.74	$6.74	64,563
2020-11-25	$6.63	$6.63	$6.30	$6.50	$6.50	98,096
2020-11-24	$6.66	$6.74	$6.42	$6.54	$6.54	135,820
2020-11-23	$6.88	$6.88	$6.64	$6.67	$6.67	60,765
2020-11-20	$6.39	$6.89	$6.39	$6.80	$6.80	131,827
2020-11-19	$6.69	$6.80	$6.35	$6.43	$6.43	53,698
2020-11-18	$6.92	$6.92	$6.60	$6.70	$6.70	51,514
2020-11-17	$6.81	$6.94	$6.59	$6.78	$6.78	67,082
2020-11-16	$6.77	$6.97	$6.70	$6.88	$6.88	48,720
2020-11-13	$6.96	$7.08	$6.47	$6.72	$6.72	279,769
2020-11-12	$7.20	$7.30	$6.92	$7.00	$7.00	162,301
2020-11-11	$6.72	$7.19	$6.72	$7.11	$7.11	168,250
2020-11-10	$6.25	$6.95	$6.07	$6.84	$6.84	252,465
2020-11-09	$6.05	$6.18	$5.80	$6.08	$6.08	184,742
2020-11-06	$5.85	$6.10	$5.69	$6.00	$6.00	123,326
2020-11-05	$5.87	$5.90	$5.72	$5.89	$5.89	66,458
2020-11-04	$5.73	$5.93	$5.66	$5.85	$5.85	91,132
2020-11-03	$5.41	$5.67	$5.38	$5.66	$5.66	79,398
2020-11-02	$5.46	$5.52	$5.31	$5.45	$5.45	93,749
2020-10-30	$5.30	$5.54	$5.27	$5.46	$5.46	145,106
2020-10-29	$5.40	$5.62	$5.34	$5.59	$5.59	77,146
2020-10-28	$5.61	$5.62	$5.37	$5.40	$5.40	98,442
2020-10-27	$5.54	$5.54	$5.33	$5.41	$5.41	65,662
2020-10-26	$5.48	$5.57	$5.39	$5.46	$5.46	68,144
2020-10-23	$5.74	$5.74	$5.59	$5.61	$5.61	85,216
2020-10-22	$5.53	$5.74	$5.43	$5.66	$5.66	71,732
2020-10-21	$5.57	$5.57	$5.26	$5.51	$5.51	155,895
2020-10-20	$5.61	$5.74	$5.52	$5.60	$5.60	95,447
2020-10-19	$5.87	$5.99	$5.51	$5.64	$5.64	236,527
2020-10-16	$4.94	$6.20	$4.41	$5.84	$5.84	1,640,939
2020-10-15	$7.73	$7.73	$7.27	$7.29	$7.29	347,483
2020-10-14	$7.87	$7.97	$7.65	$7.76	$7.76	123,794
2020-10-13	$7.70	$7.95	$7.61	$7.83	$7.83	116,181
2020-10-12	$7.88	$7.88	$7.62	$7.77	$7.77	94,244
2020-10-09	$7.84	$7.88	$7.65	$7.85	$7.85	99,842
2020-10-08	$7.62	$7.84	$7.55	$7.84	$7.84	165,582
2020-10-07	$7.42	$7.55	$7.38	$7.49	$7.49	101,621
2020-10-06	$7.12	$7.39	$7.12	$7.35	$7.35	166,574
2020-10-05	$7.35	$7.40	$7.00	$7.13	$7.13	107,488
2020-10-02	$7.01	$7.36	$6.86	$7.35	$7.35	138,292
2020-10-01	$6.93	$7.00	$6.76	$6.97	$6.97	107,931
2020-09-30	$7.16	$7.16	$6.93	$6.93	$6.93	82,382
2020-09-29	$6.98	$7.25	$6.83	$7.17	$7.17	83,282
2020-09-28	$7.25	$7.25	$6.89	$7.03	$7.03	89,170
2020-09-25	$6.62	$7.10	$6.58	$7.10	$7.10	86,731
2020-09-24	$6.55	$6.65	$6.41	$6.64	$6.64	86,994
2020-09-23	$7.00	$7.05	$6.51	$6.58	$6.58	121,191
2020-09-22	$7.18	$7.18	$6.86	$6.90	$6.90	105,471
2020-09-21	$7.36	$7.50	$6.94	$7.19	$7.19	160,873
2020-09-18	$7.09	$7.74	$7.09	$7.56	$7.56	338,951
2020-09-17	$7.02	$7.20	$6.89	$7.09	$7.09	102,746
2020-09-16	$6.93	$7.13	$6.82	$7.04	$7.04	149,926
2020-09-15	$6.76	$7.05	$6.57	$6.93	$6.93	193,468
2020-09-14	$6.61	$6.89	$6.45	$6.76	$6.76	127,138
2020-09-11	$6.83	$6.93	$6.52	$6.63	$6.63	180,125
2020-09-10	$6.77	$7.03	$6.66	$6.77	$6.77	238,737
2020-09-09	$6.48	$6.82	$6.46	$6.79	$6.79	121,033
2020-09-08	$6.69	$6.80	$6.43	$6.45	$6.45	190,117
2020-09-04	$5.92	$7.10	$5.50	$6.89	$6.89	582,859
2020-09-03	$6.37	$6.40	$5.77	$5.86	$5.86	343,135
2020-09-02	$6.60	$6.75	$6.39	$6.45	$6.45	353,782
2020-09-01	$6.77	$7.07	$6.47	$6.70	$6.70	356,330
2020-08-31	$7.25	$7.47	$7.07	$7.26	$7.26	278,635
2020-08-28	$7.39	$7.55	$7.15	$7.37	$7.37	264,469
2020-08-27	$7.30	$7.62	$7.18	$7.47	$7.47	358,372
2020-08-26	$7.32	$7.85	$7.30	$7.64	$7.64	267,774
2020-08-25	$7.34	$7.43	$7.11	$7.38	$7.38	204,848
2020-08-24	$7.68	$7.82	$7.21	$7.36	$7.36	271,907
2020-08-21	$7.79	$7.92	$7.61	$7.72	$7.72	341,441
2020-08-20	$7.67	$7.87	$7.61	$7.79	$7.79	184,222
2020-08-19	$7.97	$8.06	$7.57	$7.78	$7.78	242,148
2020-08-18	$7.46	$8.08	$7.32	$7.94	$7.94	308,767
2020-08-17	$8.19	$8.19	$7.51	$7.51	$7.51	551,742
2020-08-14	$8.37	$8.48	$7.99	$8.22	$8.22	502,749
2020-08-13	$9.00	$9.07	$8.45	$8.48	$8.48	592,209
2020-08-12	$9.19	$9.74	$8.91	$9.12	$9.12	3,302,401
2020-08-11	$8.53	$8.68	$8.16	$8.57	$8.57	379,980
2020-08-10	$8.85	$8.92	$8.39	$8.45	$8.45	452,915
2020-08-07	$8.87	$9.03	$8.63	$8.81	$8.81	257,386
2020-08-06	$8.80	$9.03	$8.58	$8.87	$8.87	334,068
2020-08-05	$9.09	$9.20	$8.84	$8.86	$8.86	410,494
2020-08-04	$9.18	$9.30	$8.96	$8.98	$8.98	567,091
2020-08-03	$9.14	$9.52	$8.94	$9.25	$9.25	380,150
2020-07-31	$9.45	$9.83	$9.06	$9.11	$9.11	560,308
2020-07-30	$8.80	$9.53	$8.74	$9.34	$9.34	394,589
2020-07-29	$8.70	$9.06	$8.30	$8.92	$8.92	577,016
2020-07-28	$9.00	$9.25	$8.67	$8.67	$8.67	460,212
2020-07-27	$9.50	$9.50	$8.65	$9.14	$9.14	769,611
2020-07-24	$9.51	$9.74	$9.13	$9.47	$9.47	489,291
2020-07-23	$10.03	$10.31	$9.27	$9.51	$9.51	693,661
2020-07-22	$10.01	$10.90	$9.30	$10.23	$10.23	1,932,931
2020-07-21	$12.56	$12.75	$8.10	$9.11	$9.11	4,998,730
2020-07-20	$10.96	$12.72	$10.96	$12.04	$12.04	1,368,861
2020-07-17	$10.89	$11.25	$10.40	$10.96	$10.96	836,628
2020-07-16	$9.90	$11.70	$9.90	$11.31	$11.31	3,559,156
2020-07-15	$8.73	$9.70	$8.67	$9.56	$9.56	760,873
2020-07-14	$8.58	$8.98	$8.36	$8.70	$8.70	407,276
2020-07-13	$9.00	$9.44	$8.67	$8.70	$8.70	734,375
2020-07-10	$8.61	$8.93	$8.36	$8.92	$8.92	446,979
2020-07-09	$8.37	$8.71	$7.96	$8.69	$8.69	481,751
2020-07-08	$8.05	$8.44	$8.05	$8.27	$8.27	474,922
2020-07-07	$7.63	$8.22	$7.56	$8.04	$8.04	439,532
2020-07-06	$8.30	$8.30	$7.67	$7.80	$7.80	565,999
2020-07-02	$8.32	$8.90	$8.22	$8.38	$8.38	1,048,075
2020-07-01	$7.17	$8.20	$7.11	$8.15	$8.15	1,464,636
2020-06-30	$7.41	$7.50	$7.10	$7.25	$7.25	303,647
2020-06-29	$7.36	$7.64	$7.11	$7.49	$7.49	441,315
2020-06-26	$8.00	$8.05	$7.14	$7.37	$7.37	722,308
2020-06-25	$7.70	$8.39	$7.56	$7.67	$7.67	1,393,282
2020-06-24	$6.74	$7.82	$6.60	$7.58	$7.58	1,041,625
2020-06-23	$7.23	$7.23	$6.58	$6.89	$6.89	1,189,334
2020-06-22	$6.45	$8.45	$6.17	$7.34	$7.34	7,261,829
2020-06-19	$5.70	$6.31	$5.68	$6.06	$6.06	387,369
2020-06-18	$5.78	$5.92	$5.64	$5.65	$5.65	332,851
2020-06-17	$5.96	$6.05	$5.78	$5.84	$5.84	341,898
2020-06-16	$6.19	$6.71	$5.87	$6.07	$6.07	2,364,867
2020-06-15	$5.48	$5.76	$5.42	$5.46	$5.46	299,308
2020-06-12	$5.25	$5.49	$5.19	$5.35	$5.35	199,925
2020-06-11	$5.55	$5.70	$5.10	$5.32	$5.32	284,339
2020-06-10	$6.25	$6.38	$5.64	$5.77	$5.77	333,679
2020-06-09	$5.18	$6.35	$5.16	$6.13	$6.13	1,433,407
2020-06-08	$5.32	$5.60	$4.93	$5.17	$5.17	609,287
2020-06-05	$5.40	$5.72	$5.35	$5.35	$5.35	322,658
2020-06-04	$6.01	$6.01	$5.35	$5.43	$5.43	604,295
2020-06-03	$6.18	$6.28	$5.83	$6.05	$6.05	244,974
2020-06-02	$6.34	$6.39	$6.10	$6.23	$6.23	222,378
2020-06-01	$6.48	$6.55	$6.33	$6.35	$6.35	218,082
2020-05-29	$6.46	$6.52	$6.34	$6.47	$6.47	98,095
2020-05-28	$6.55	$6.60	$6.45	$6.48	$6.48	126,135
2020-05-27	$6.52	$6.70	$6.31	$6.62	$6.62	281,862
2020-05-26	$6.63	$6.67	$6.40	$6.61	$6.61	337,318
2020-05-22	$6.80	$6.80	$6.50	$6.63	$6.63	256,944
2020-05-21	$6.88	$6.94	$6.70	$6.84	$6.84	202,692
2020-05-20	$7.21	$7.31	$6.80	$6.96	$6.96	593,086
2020-05-19	$7.37	$7.42	$7.16	$7.32	$7.32	236,561
2020-05-18	$7.43	$7.47	$7.10	$7.37	$7.37	434,985
2020-05-15	$7.57	$7.57	$7.16	$7.40	$7.40	269,820
2020-05-14	$7.02	$7.68	$7.00	$7.57	$7.57	361,412
2020-05-13	$7.79	$7.86	$6.94	$7.08	$7.08	479,056
2020-05-12	$7.38	$7.80	$7.22	$7.72	$7.72	577,273
2020-05-11	$7.19	$7.49	$7.10	$7.41	$7.41	436,320
2020-05-08	$7.16	$7.54	$6.95	$7.20	$7.20	600,282
2020-05-07	$8.22	$8.30	$7.34	$7.46	$7.46	4,186,139
2020-05-06	$6.81	$6.85	$6.46	$6.55	$6.55	277,393
2020-05-05	$7.09	$7.18	$6.83	$6.83	$6.83	403,888
2020-05-04	$7.16	$7.23	$6.81	$6.96	$6.96	665,533
2020-05-01	$7.38	$7.45	$7.05	$7.32	$7.32	314,419
2020-04-30	$7.50	$7.78	$7.30	$7.51	$7.51	415,107
2020-04-29	$7.77	$7.85	$7.52	$7.60	$7.60	509,191
2020-04-28	$7.76	$8.04	$7.40	$7.81	$7.81	594,111
2020-04-27	$8.12	$8.59	$7.62	$7.85	$7.85	748,671
2020-04-24	$7.89	$8.23	$7.64	$8.09	$8.09	676,994
2020-04-23	$7.80	$8.10	$7.42	$7.83	$7.83	769,102
2020-04-22	$7.85	$7.91	$7.56	$7.83	$7.83	561,799
2020-04-21	$7.89	$8.27	$7.79	$8.05	$8.05	476,383
2020-04-20	$8.15	$8.20	$7.35	$8.09	$8.09	983,284
2020-04-17	$8.83	$8.96	$8.01	$8.19	$8.19	1,282,637
2020-04-16	$8.50	$11.47	$8.13	$8.89	$8.89	4,887,771
2020-04-15	$8.00	$9.00	$7.51	$8.18	$8.18	1,344,732
2020-04-14	$9.40	$9.45	$8.08	$8.42	$8.42	1,381,366
2020-04-13	$7.72	$9.39	$7.70	$8.95	$8.95	2,864,969
2020-04-09	$7.22	$7.48	$6.96	$7.46	$7.46	672,181
2020-04-08	$7.23	$7.44	$6.85	$7.13	$7.13	674,106
2020-04-07	$7.18	$7.35	$6.88	$7.29	$7.29	768,930
2020-04-06	$6.91	$7.48	$6.65	$6.94	$6.94	1,059,882
2020-04-03	$7.00	$7.23	$6.30	$6.60	$6.60	1,067,059
2020-04-02	$8.81	$9.15	$7.05	$7.07	$7.07	5,405,148
2020-04-01	$7.15	$7.23	$6.74	$7.00	$7.00	513,875
2020-03-31	$7.20	$7.30	$6.75	$7.15	$7.15	726,484
2020-03-30	$7.60	$8.00	$6.90	$7.20	$7.20	1,377,947
2020-03-27	$6.50	$7.45	$6.40	$6.96	$6.96	1,298,895
2020-03-26	$7.18	$7.24	$6.03	$6.58	$6.58	1,454,917
2020-03-25	$7.82	$8.30	$6.86	$6.95	$6.95	1,387,178
2020-03-24	$8.59	$8.60	$6.53	$7.27	$7.27	1,874,732
2020-03-23	$6.26	$10.20	$6.01	$8.80	$8.80	6,504,085
2020-03-20	$10.61	$11.00	$7.00	$7.15	$7.15	6,804,904
2020-03-19	$19.80	$23.39	$13.60	$16.00	$16.00	19,847,526
2020-03-18	$6.17	$10.90	$5.51	$10.30	$10.30	33,563,428
2020-03-17	$2.06	$2.63	$2.05	$2.37	$2.37	12,483
2020-03-16	$2.60	$2.61	$2.25	$2.42	$2.42	7,265
2020-03-13	$2.78	$2.78	$2.53	$2.55	$2.55	39,737
2020-03-12	$2.94	$2.97	$2.53	$2.54	$2.54	62,429
2020-03-11	$2.81	$3.07	$2.77	$2.88	$2.88	28,043
2020-03-10	$2.89	$3.09	$2.73	$2.83	$2.83	41,677
2020-03-09	$3.11	$3.13	$3.03	$3.05	$3.05	37,418
2020-03-06	$3.32	$3.50	$3.18	$3.24	$3.24	106,439
2020-03-05	$3.06	$3.36	$3.06	$3.31	$3.31	30,611
2020-03-04	$2.91	$3.09	$2.90	$3.06	$3.06	28,774
2020-03-03	$2.90	$2.97	$2.88	$2.92	$2.92	7,910
2020-03-02	$2.92	$3.10	$2.92	$3.02	$3.02	94,163
2020-02-28	$2.87	$3.05	$2.80	$2.80	$2.80	441,154
2020-02-27	$2.75	$2.95	$2.71	$2.78	$2.78	57,610
2020-02-26	$2.78	$2.79	$2.72	$2.73	$2.73	10,908
2020-02-25	$2.71	$2.79	$2.71	$2.75	$2.75	6,886
2020-02-24	$2.71	$2.76	$2.71	$2.74	$2.74	13,604
2020-02-21	$2.75	$2.76	$2.71	$2.76	$2.76	11,382
2020-02-20	$2.80	$2.80	$2.70	$2.70	$2.70	12,338
2020-02-19	$2.80	$2.88	$2.75	$2.82	$2.82	28,740
2020-02-18	$2.83	$2.83	$2.79	$2.81	$2.81	7,372
2020-02-14	$2.85	$2.86	$2.80	$2.82	$2.82	18,693
2020-02-13	$3.08	$3.08	$2.69	$2.77	$2.77	157,773
2020-02-12	$3.07	$3.09	$3.07	$3.09	$3.09	4,953
2020-02-11	$3.05	$3.13	$3.05	$3.06	$3.06	7,416
2020-02-10	$3.08	$3.13	$3.07	$3.07	$3.07	15,548
2020-02-07	$3.05	$3.10	$3.05	$3.07	$3.07	3,981
2020-02-06	$3.05	$3.11	$3.05	$3.07	$3.07	8,356
2020-02-05	$3.06	$3.14	$3.06	$3.10	$3.10	19,614
2020-02-04	$3.10	$3.10	$3.05	$3.06	$3.06	4,594
2020-02-03	$3.05	$3.07	$3.05	$3.05	$3.05	6,245
2020-01-31	$3.07	$3.07	$3.04	$3.05	$3.05	5,442
2020-01-30	$3.04	$3.05	$3.04	$3.05	$3.05	1,221
2020-01-29	$3.05	$3.05	$3.03	$3.03	$3.03	971
2020-01-28	$3.00	$3.05	$3.00	$3.03	$3.03	16,372
2020-01-27	$3.01	$3.05	$2.99	$3.02	$3.02	14,547
2020-01-24	$3.05	$3.05	$3.00	$3.01	$3.01	14,006
2020-01-23	$3.04	$3.05	$2.98	$3.01	$3.01	55,695
2020-01-22	$2.97	$3.03	$2.97	$3.02	$3.02	7,846
2020-01-21	$2.99	$3.04	$2.91	$2.99	$2.99	14,120
2020-01-17	$2.95	$3.01	$2.93	$2.97	$2.97	16,896
2020-01-16	$2.89	$2.97	$2.89	$2.95	$2.95	35,823
2020-01-15	$3.04	$3.40	$2.71	$2.83	$2.83	238,574
2020-01-14	$2.98	$3.07	$2.98	$2.99	$2.99	34,935
2020-01-13	$2.98	$3.11	$2.97	$3.07	$3.07	53,143
2020-01-10	$3.10	$3.19	$2.95	$2.99	$2.99	82,888
2020-01-09	$3.04	$3.11	$3.04	$3.07	$3.07	31,093
2020-01-08	$3.02	$3.03	$2.95	$2.99	$2.99	4,896
2020-01-07	$3.04	$3.15	$2.99	$3.05	$3.05	57,451
2020-01-06	$2.88	$3.06	$2.87	$2.98	$2.98	45,154
2020-01-03	$2.92	$2.93	$2.81	$2.81	$2.81	14,894
2020-01-02	$2.94	$2.95	$2.87	$2.91	$2.91	6,721
2019-12-31	$2.91	$3.07	$2.91	$3.02	$3.02	20,013
2019-12-30	$2.81	$2.87	$2.81	$2.87	$2.87	4,251
2019-12-27	$2.92	$2.95	$2.70	$2.70	$2.70	11,145
2019-12-26	$3.01	$3.01	$2.97	$2.97	$2.97	2,118
2019-12-24	$2.92	$2.99	$2.92	$2.99	$2.99	2,664
2019-12-23	$2.94	$3.00	$2.86	$2.91	$2.91	21,065
2019-12-20	$2.88	$3.00	$2.83	$3.00	$3.00	20,414
2019-12-19	$2.80	$2.89	$2.80	$2.81	$2.81	1,693
2019-12-18	$2.79	$2.95	$2.75	$2.75	$2.75	12,707
2019-12-17	$2.94	$2.94	$2.70	$2.70	$2.70	6,956
2019-12-16	$2.74	$2.80	$2.71	$2.75	$2.75	13,201
2019-12-13	$2.71	$2.78	$2.66	$2.68	$2.68	28,968
2019-12-12	$2.68	$2.77	$2.67	$2.67	$2.67	11,531
2019-12-11	$2.65	$2.79	$2.65	$2.68	$2.68	15,915
2019-12-10	$2.75	$2.75	$2.65	$2.67	$2.67	25,909
2019-12-09	$2.86	$2.89	$2.76	$2.81	$2.81	19,975
2019-12-06	$2.86	$2.93	$2.85	$2.85	$2.85	2,512
2019-12-05	$2.98	$3.01	$2.95	$2.95	$2.95	2,022
2019-12-04	$2.98	$3.04	$2.95	$2.95	$2.95	2,459
2019-12-03	$2.95	$3.03	$2.95	$3.03	$3.03	1,276
2019-12-02	$3.00	$3.02	$2.95	$3.00	$3.00	7,674
2019-11-29	$3.05	$3.07	$3.01	$3.02	$3.02	13,059
2019-11-27	$3.03	$3.05	$3.00	$3.02	$3.02	13,915
2019-11-26	$2.99	$3.01	$2.99	$3.01	$3.01	2,108
2019-11-25	$3.03	$3.08	$2.97	$2.97	$2.97	18,394
2019-11-22	$3.05	$3.05	$2.95	$2.99	$2.99	1,695
2019-11-21	$2.97	$3.09	$2.90	$2.90	$2.90	5,447
2019-11-20	$3.02	$3.04	$2.92	$2.92	$2.92	6,121
2019-11-19	$2.95	$3.05	$2.94	$3.05	$3.05	6,688
2019-11-18	$2.95	$2.95	$2.90	$2.93	$2.93	16,461
2019-11-15	$2.95	$2.97	$2.92	$2.97	$2.97	5,905
2019-11-14	$2.95	$3.03	$2.83	$3.03	$3.03	2,720
2019-11-13	$3.05	$3.05	$3.05	$3.05	$3.05	404
2019-11-12	$2.85	$3.04	$2.85	$3.03	$3.03	8,847
2019-11-11	$3.06	$3.07	$2.92	$3.06	$3.06	12,260
2019-11-08	$3.02	$3.10	$3.01	$3.03	$3.03	43,652
2019-11-07	$3.10	$3.12	$2.95	$2.95	$2.95	36,970
2019-11-06	$3.07	$3.12	$3.03	$3.09	$3.09	14,952
2019-11-05	$3.08	$3.08	$3.06	$3.07	$3.07	12,540
2019-11-04	$3.10	$3.13	$3.06	$3.06	$3.06	46,871
2019-11-01	$3.14	$3.14	$3.07	$3.10	$3.10	22,304
2019-10-31	$3.09	$3.14	$3.06	$3.11	$3.11	45,165
2019-10-30	$3.03	$3.09	$3.02	$3.08	$3.08	8,501
2019-10-29	$3.06	$3.09	$3.00	$3.02	$3.02	19,716
2019-10-28	$3.17	$3.21	$3.10	$3.11	$3.11	8,130
2019-10-25	$3.11	$3.23	$3.11	$3.19	$3.19	4,758
2019-10-24	$3.17	$3.19	$3.07	$3.14	$3.14	10,666
2019-10-23	$3.19	$3.20	$3.15	$3.15	$3.15	4,695
2019-10-22	$3.19	$3.20	$3.16	$3.20	$3.20	6,761
2019-10-21	$3.15	$3.29	$3.15	$3.19	$3.19	19,308
2019-10-18	$3.15	$3.28	$3.15	$3.16	$3.16	12,457
2019-10-17	$3.22	$3.34	$3.13	$3.18	$3.18	33,643
2019-10-16	$3.06	$3.30	$3.03	$3.30	$3.30	7,948
2019-10-15	$2.96	$3.05	$2.96	$3.01	$3.01	8,946
2019-10-14	$3.09	$3.09	$2.96	$3.01	$3.01	7,481
2019-10-11	$2.94	$3.15	$2.94	$2.96	$2.96	14,128
2019-10-10	$3.15	$3.15	$2.90	$2.95	$2.95	33,729
2019-10-09	$3.17	$3.18	$3.09	$3.10	$3.10	3,067
2019-10-08	$3.15	$3.20	$3.06	$3.17	$3.17	11,420
2019-10-07	$3.20	$3.25	$3.15	$3.15	$3.15	18,878
2019-10-04	$3.17	$3.22	$3.05	$3.20	$3.20	24,465
2019-10-03	$3.13	$3.20	$3.07	$3.07	$3.07	7,540
2019-10-02	$3.15	$3.24	$3.05	$3.05	$3.05	9,522
2019-10-01	$3.28	$3.28	$3.04	$3.15	$3.15	13,390
2019-09-30	$3.20	$3.25	$3.10	$3.25	$3.25	27,112
2019-09-27	$3.09	$3.18	$3.08	$3.08	$3.08	2,585
2019-09-26	$3.13	$3.20	$3.07	$3.16	$3.16	2,610
2019-09-25	$3.15	$3.29	$3.07	$3.07	$3.07	21,606
2019-09-24	$3.17	$3.18	$3.04	$3.08	$3.08	25,933
2019-09-23	$3.05	$3.20	$3.03	$3.18	$3.18	11,847
2019-09-20	$3.13	$3.23	$3.00	$3.15	$3.15	24,413
2019-09-19	$3.20	$3.37	$2.95	$3.13	$3.13	125,956
2019-09-18	$3.17	$3.26	$3.10	$3.19	$3.19	25,010
2019-09-17	$3.17	$3.39	$3.11	$3.17	$3.17	18,580
2019-09-16	$3.06	$3.25	$3.06	$3.22	$3.22	12,711
2019-09-13	$3.03	$3.10	$3.03	$3.10	$3.10	18,294
2019-09-12	$2.90	$3.05	$2.90	$3.05	$3.05	24,520
2019-09-11	$2.96	$3.15	$2.87	$2.88	$2.88	34,178
2019-09-10	$2.86	$3.00	$2.82	$2.99	$2.99	21,943
2019-09-09	$2.97	$3.07	$2.76	$2.91	$2.91	59,360
2019-09-06	$3.02	$3.09	$2.93	$3.07	$3.07	13,984
2019-09-05	$3.10	$3.10	$2.98	$3.09	$3.09	3,611
2019-09-04	$3.01	$3.09	$3.01	$3.09	$3.09	9,233
2019-09-03	$2.84	$3.01	$2.84	$3.01	$3.01	2,238
2019-08-30	$2.95	$3.18	$2.76	$2.82	$2.82	57,807
2019-08-29	$2.87	$2.89	$2.75	$2.76	$2.76	15,311
2019-08-28	$2.62	$2.91	$2.46	$2.90	$2.90	32,559
2019-08-27	$2.89	$3.06	$2.56	$2.62	$2.62	46,896
2019-08-26	$2.88	$2.89	$2.82	$2.82	$2.82	10,235
2019-08-23	$2.92	$3.01	$2.71	$2.85	$2.85	48,426
2019-08-22	$2.94	$2.94	$2.86	$2.92	$2.92	1,421
2019-08-21	$3.03	$3.03	$2.83	$2.90	$2.90	40,639
2019-08-20	$3.06	$3.21	$2.78	$2.91	$2.91	37,591
2019-08-19	$3.22	$3.22	$3.02	$3.12	$3.12	24,765
2019-08-16	$3.11	$3.21	$3.11	$3.20	$3.20	8,158
2019-08-15	$3.04	$3.44	$3.02	$3.15	$3.15	68,188
2019-08-14	$3.40	$3.40	$2.87	$3.00	$3.00	50,140
2019-08-13	$3.46	$3.50	$3.36	$3.43	$3.43	8,004
2019-08-12	$3.43	$3.54	$3.37	$3.41	$3.41	26,230
2019-08-09	$3.44	$3.50	$3.42	$3.46	$3.46	14,430
2019-08-08	$3.42	$3.58	$3.38	$3.38	$3.38	67,092
2019-08-07	$3.32	$3.63	$3.31	$3.31	$3.31	61,707
2019-08-06	$3.23	$3.39	$3.23	$3.32	$3.32	13,996
2019-08-05	$3.30	$3.43	$3.20	$3.20	$3.20	18,541
2019-08-02	$3.60	$3.62	$3.40	$3.47	$3.47	14,051
2019-08-01	$3.55	$3.58	$3.30	$3.50	$3.50	56,409
2019-07-31	$3.54	$3.69	$3.53	$3.53	$3.53	60,834
2019-07-30	$3.01	$3.57	$3.01	$3.48	$3.48	157,261
2019-07-29	$3.01	$3.10	$2.96	$3.09	$3.09	12,031
2019-07-26	$3.03	$3.07	$2.99	$2.99	$2.99	33,264
2019-07-25	$3.02	$3.06	$3.02	$3.06	$3.06	8,485
2019-07-24	$2.97	$3.02	$2.82	$3.02	$3.02	33,702
2019-07-23	$2.91	$3.05	$2.88	$2.99	$2.99	21,296
2019-07-22	$2.94	$2.98	$2.85	$2.85	$2.85	39,828
2019-07-19	$2.92	$3.00	$2.91	$2.98	$2.98	30,129
2019-07-18	$2.96	$2.97	$2.88	$2.88	$2.88	10,804
2019-07-17	$2.86	$3.04	$2.86	$2.90	$2.90	96,130
2019-07-16	$2.83	$2.93	$2.82	$2.82	$2.82	21,357
2019-07-15	$2.96	$2.98	$2.65	$2.80	$2.80	75,862
2019-07-12	$3.04	$3.10	$2.82	$2.86	$2.86	65,323
2019-07-11	$2.70	$3.20	$2.70	$3.01	$3.01	212,535
2019-07-10	$2.61	$2.68	$2.60	$2.64	$2.64	26,622
2019-07-09	$2.69	$2.71	$2.54	$2.59	$2.59	16,156
2019-07-08	$2.72	$2.74	$2.69	$2.72	$2.72	15,289
2019-07-05	$2.68	$2.72	$2.67	$2.69	$2.69	29,796
2019-07-03	$2.68	$2.73	$2.68	$2.68	$2.68	1,578
2019-07-02	$2.63	$2.65	$2.58	$2.62	$2.62	10,919
2019-07-01	$2.64	$2.64	$2.64	$2.64	$2.64	405
2019-06-28	$2.57	$2.74	$2.57	$2.60	$2.60	31,532
2019-06-27	$2.55	$2.64	$2.55	$2.55	$2.55	12,550
2019-06-26	$2.52	$2.60	$2.52	$2.55	$2.55	23,983
2019-06-25	$2.50	$2.54	$2.45	$2.52	$2.52	14,786
2019-06-24	$2.40	$2.55	$2.40	$2.47	$2.47	86,887
2019-06-21	$2.43	$2.44	$2.36	$2.36	$2.36	4,759
2019-06-20	$2.48	$2.52	$2.32	$2.35	$2.35	32,795
2019-06-19	$2.24	$2.50	$2.24	$2.45	$2.45	40,595
2019-06-18	$2.26	$2.31	$2.24	$2.24	$2.24	10,897
2019-06-17	$2.21	$2.36	$2.21	$2.21	$2.21	41,975
2019-06-14	$2.28	$2.38	$2.27	$2.35	$2.35	4,777
2019-06-13	$2.32	$2.43	$2.23	$2.33	$2.33	8,771
2019-06-12	$2.37	$2.48	$2.35	$2.44	$2.44	11,622
2019-06-11	$2.47	$2.48	$2.21	$2.40	$2.40	4,313
2019-06-10	$2.45	$2.57	$2.43	$2.49	$2.49	14,590
2019-06-07	$2.50	$2.61	$2.37	$2.58	$2.58	24,533
2019-06-06	$2.30	$2.54	$2.16	$2.50	$2.50	93,103
2019-06-05	$2.59	$2.77	$2.21	$2.37	$2.37	464,674
2019-06-04	$2.25	$2.25	$2.17	$2.20	$2.20	854
2019-06-03	$2.25	$2.27	$2.25	$2.27	$2.27	1,600
2019-05-31	$2.26	$2.28	$2.25	$2.25	$2.25	1,867
2019-05-30	$2.33	$2.33	$2.15	$2.29	$2.29	8,090
2019-05-29	$2.33	$2.33	$2.26	$2.26	$2.26	3,298
2019-05-28	$2.35	$2.46	$2.31	$2.32	$2.32	16,249
2019-05-24	$2.43	$2.43	$2.43	$2.43	$2.43	1,056
2019-05-23	$2.35	$2.44	$2.35	$2.44	$2.44	24,181
2019-05-22	$2.34	$2.41	$2.34	$2.35	$2.35	4,544
2019-05-21	$2.30	$2.33	$2.26	$2.33	$2.33	3,595
2019-05-20	$2.30	$2.32	$2.24	$2.24	$2.24	15,097
2019-05-17	$2.32	$2.40	$2.32	$2.37	$2.37	8,418
2019-05-16	$2.27	$2.27	$2.24	$2.25	$2.25	3,559
2019-05-15	$2.26	$2.28	$2.24	$2.24	$2.24	13,131
2019-05-14	$2.30	$2.32	$2.27	$2.28	$2.28	8,599
2019-05-13	$2.30	$2.30	$2.30	$2.30	$2.30	959
2019-05-10	$2.26	$2.37	$2.24	$2.37	$2.37	21,278
2019-05-09	$2.31	$2.32	$2.24	$2.26	$2.26	11,300
2019-05-08	$2.30	$2.31	$2.22	$2.30	$2.30	25,239
2019-05-07	$2.34	$2.34	$2.29	$2.30	$2.30	3,760
2019-05-06	$2.36	$2.37	$2.31	$2.31	$2.31	18,633
2019-05-03	$2.33	$2.37	$2.33	$2.37	$2.37	5,097
2019-05-02	$2.34	$2.35	$2.33	$2.35	$2.35	1,699
2019-05-01	$2.32	$2.35	$2.32	$2.34	$2.34	9,309
2019-04-30	$2.35	$2.40	$2.31	$2.31	$2.31	8,376
2019-04-29	$2.44	$2.44	$2.33	$2.33	$2.33	6,329
2019-04-26	$2.47	$2.47	$2.34	$2.42	$2.42	10,357
2019-04-25	$2.48	$2.63	$2.47	$2.50	$2.50	26,780
2019-04-24	$2.41	$2.49	$2.38	$2.42	$2.42	17,348
2019-04-23	$2.40	$2.43	$2.40	$2.40	$2.40	11,207
2019-04-22	$2.40	$2.46	$2.34	$2.38	$2.38	16,606
2019-04-18	$2.42	$2.49	$2.37	$2.44	$2.44	26,331
2019-04-17	$2.50	$2.51	$2.40	$2.40	$2.40	15,166
2019-04-16	$2.47	$2.48	$2.46	$2.46	$2.46	18,687
2019-04-15	$2.67	$2.68	$2.55	$2.57	$2.57	19,500
2019-04-12	$2.68	$2.69	$2.56	$2.65	$2.65	133,338
2019-04-11	$2.70	$2.71	$2.55	$2.63	$2.63	7,704
2019-04-10	$2.61	$2.63	$2.55	$2.55	$2.55	39,802
2019-04-09	$2.75	$2.81	$2.58	$2.64	$2.64	147,174
2019-04-08	$2.75	$3.43	$2.68	$2.70	$2.70	963,377
2019-04-05	$2.52	$2.52	$2.42	$2.51	$2.51	3,105
2019-04-04	$2.48	$2.49	$2.45	$2.47	$2.47	1,950
2019-04-03	$2.64	$2.64	$2.49	$2.49	$2.49	8,242
2019-04-02	$2.50	$2.52	$2.50	$2.51	$2.51	3,742
2019-04-01	$2.71	$2.71	$2.50	$2.52	$2.52	6,295
2019-03-29	$2.49	$2.51	$2.48	$2.49	$2.49	3,949
2019-03-28	$2.46	$2.62	$2.46	$2.52	$2.52	4,961
2019-03-27	$2.54	$2.56	$2.51	$2.51	$2.51	2,180
2019-03-26	$2.53	$2.65	$2.47	$2.65	$2.65	1,677
2019-03-25	$2.50	$2.60	$2.46	$2.46	$2.46	3,118
2019-03-22	$2.65	$2.65	$2.50	$2.52	$2.52	4,931
2019-03-21	$2.47	$2.71	$2.45	$2.65	$2.65	12,112
2019-03-20	$2.57	$2.59	$2.52	$2.52	$2.52	865
2019-03-19	$2.38	$2.74	$2.38	$2.48	$2.48	6,099
2019-03-18	$2.47	$2.47	$2.47	$2.47	$2.47	684
2019-03-15	$2.42	$2.53	$2.35	$2.51	$2.51	10,672
2019-03-14	$2.66	$2.66	$2.39	$2.39	$2.39	10,716
2019-03-13	$2.70	$2.70	$2.50	$2.57	$2.57	3,518
2019-03-12	$2.52	$2.66	$2.52	$2.60	$2.60	12,925
2019-03-11	$2.59	$2.65	$2.50	$2.58	$2.58	2,781
2019-03-08	$2.59	$2.61	$2.42	$2.61	$2.61	1,711
2019-03-07	$2.74	$2.74	$2.46	$2.47	$2.47	9,216
2019-03-06	$2.66	$2.75	$2.56	$2.72	$2.72	5,009
2019-03-05	$2.84	$2.90	$2.66	$2.66	$2.66	9,268
2019-03-04	$2.84	$2.94	$2.84	$2.85	$2.85	3,036
2019-03-01	$2.68	$2.72	$2.68	$2.72	$2.72	3,418
2019-02-28	$2.68	$2.68	$2.68	$2.68	$2.68	61
2019-02-27	$2.79	$2.83	$2.55	$2.68	$2.68	10,636
2019-02-26	$2.67	$2.84	$2.67	$2.73	$2.73	12,575
2019-02-25	$2.65	$2.73	$2.56	$2.71	$2.71	5,904
2019-02-22	$2.50	$2.70	$2.34	$2.55	$2.55	16,677
2019-02-21	$2.45	$2.55	$2.44	$2.55	$2.55	5,271
2019-02-20	$2.42	$2.42	$2.40	$2.40	$2.40	1,770
2019-02-19	$2.50	$2.50	$2.49	$2.50	$2.50	2,447
2019-02-15	$2.56	$2.84	$2.52	$2.53	$2.53	6,637
2019-02-14	$2.29	$2.65	$2.26	$2.57	$2.57	13,961
2019-02-13	$2.41	$2.41	$2.41	$2.41	$2.41	628
2019-02-12	$2.38	$2.50	$2.38	$2.41	$2.41	2,310
2019-02-11	$2.62	$2.68	$2.38	$2.38	$2.38	10,837
2019-02-08	$2.39	$2.81	$2.35	$2.62	$2.62	13,522
2019-02-07	$2.32	$2.40	$2.32	$2.37	$2.37	1,763
2019-02-06	$2.39	$2.54	$2.39	$2.45	$2.45	2,804
2019-02-05	$2.35	$2.35	$2.34	$2.34	$2.34	903
2019-02-04	$2.48	$2.54	$2.30	$2.30	$2.30	4,477
2019-02-01	$2.53	$2.53	$2.53	$2.53	$2.53	32
2019-01-31	$2.41	$2.53	$2.40	$2.53	$2.53	1,957
2019-01-30	$2.50	$2.50	$2.46	$2.46	$2.46	1,602
2019-01-29	$2.58	$2.58	$2.50	$2.56	$2.56	2,147
2019-01-28	$2.66	$2.67	$2.56	$2.67	$2.67	1,174
2019-01-25	$2.50	$2.54	$2.40	$2.54	$2.54	9,632
2019-01-24	$2.51	$2.60	$2.50	$2.51	$2.51	1,588
2019-01-23	$2.50	$2.75	$2.44	$2.54	$2.54	8,232
2019-01-22	$2.47	$2.50	$2.23	$2.49	$2.49	14,260
2019-01-18	$2.50	$2.50	$2.33	$2.40	$2.40	13,431
2019-01-17	$2.19	$2.50	$2.19	$2.45	$2.45	17,100
2019-01-16	$2.07	$2.23	$2.06	$2.17	$2.17	17,904
2019-01-15	$2.10	$2.27	$1.97	$2.07	$2.07	8,337
2019-01-14	$2.05	$2.15	$2.04	$2.10	$2.10	1,732
2019-01-11	$2.20	$2.20	$1.93	$2.04	$2.04	15,470
2019-01-10	$1.99	$2.23	$1.92	$2.23	$2.23	5,770
2019-01-09	$1.95	$2.25	$1.95	$1.97	$1.97	25,161
2019-01-08	$1.90	$1.97	$1.90	$1.97	$1.97	2,815
2019-01-07	$1.97	$1.97	$1.86	$1.94	$1.94	9,988
2019-01-04	$1.92	$1.98	$1.91	$1.96	$1.96	4,365
2019-01-03	$1.91	$1.95	$1.90	$1.92	$1.92	5,173
2019-01-02	$1.70	$2.09	$1.70	$1.94	$1.94	7,387
2018-12-31	$1.79	$1.84	$1.70	$1.70	$1.70	27,563
2018-12-28	$1.84	$1.91	$1.60	$1.79	$1.79	44,284
2018-12-27	$1.98	$2.12	$1.83	$1.83	$1.83	22,349
2018-12-26	$2.06	$2.30	$1.99	$1.99	$1.99	30,961
2018-12-24	$2.05	$2.06	$2.01	$2.06	$2.06	22,031
2018-12-21	$2.29	$2.31	$1.82	$2.02	$2.02	68,894
2018-12-20	$2.39	$2.45	$2.25	$2.25	$2.25	13,934
2018-12-19	$2.60	$2.61	$2.39	$2.39	$2.39	10,296
2018-12-18	$2.56	$2.56	$2.41	$2.43	$2.43	8,188
2018-12-17	$2.44	$2.58	$2.44	$2.47	$2.47	8,998
2018-12-14	$2.57	$2.65	$2.57	$2.60	$2.60	899
2018-12-13	$2.52	$2.62	$2.52	$2.61	$2.61	3,358
2018-12-12	$2.54	$2.68	$2.39	$2.43	$2.43	19,542
2018-12-11	$2.62	$2.62	$2.51	$2.52	$2.52	12,598
2018-12-10	$2.77	$2.77	$2.49	$2.49	$2.49	6,506
2018-12-07	$2.67	$2.70	$2.55	$2.61	$2.61	45,542
2018-12-06	$2.81	$2.81	$2.65	$2.70	$2.70	3,532
2018-12-04	$2.87	$2.87	$2.76	$2.82	$2.82	4,549
2018-12-03	$2.81	$2.90	$2.76	$2.82	$2.82	4,696
2018-11-30	$2.89	$2.98	$2.81	$2.81	$2.81	11,199
2018-11-29	$2.95	$3.02	$2.81	$2.87	$2.87	5,861
2018-11-28	$3.04	$3.23	$2.87	$2.93	$2.93	114,374
2018-11-27	$2.90	$2.96	$2.90	$2.92	$2.92	841
2018-11-26	$2.90	$2.95	$2.90	$2.94	$2.94	2,245
2018-11-23	$2.91	$2.92	$2.84	$2.84	$2.84	3,331
2018-11-21	$2.98	$2.98	$2.91	$2.97	$2.97	3,503
2018-11-20	$2.95	$3.01	$2.90	$2.94	$2.94	63,386
2018-11-19	$2.91	$3.00	$2.91	$2.94	$2.94	4,874
2018-11-16	$2.97	$2.97	$2.91	$2.95	$2.95	4,302
2018-11-15	$2.95	$2.96	$2.90	$2.93	$2.93	4,873
2018-11-14	$2.90	$2.95	$2.90	$2.95	$2.95	1,332
2018-11-13	$2.80	$2.97	$2.79	$2.90	$2.90	11,455
2018-11-12	$3.05	$3.05	$2.79	$2.80	$2.80	10,932
2018-11-09	$2.84	$3.06	$2.84	$3.06	$3.06	115,114
2018-11-08	$2.76	$2.99	$2.76	$2.83	$2.83	20,530
2018-11-07	$2.75	$3.00	$2.65	$2.86	$2.86	107,294
2018-11-06	$2.67	$2.70	$2.57	$2.59	$2.59	17,097
2018-11-05	$2.80	$2.80	$2.66	$2.66	$2.66	14,513
2018-11-02	$2.75	$2.75	$2.51	$2.65	$2.65	8,552
2018-11-01	$2.80	$2.80	$2.71	$2.73	$2.73	5,125
2018-10-31	$2.87	$2.89	$2.71	$2.78	$2.78	2,222
2018-10-30	$2.74	$2.83	$2.60	$2.77	$2.77	15,052
2018-10-29	$2.94	$2.95	$2.72	$2.72	$2.72	7,681
2018-10-26	$2.71	$2.97	$2.71	$2.96	$2.96	60,024
2018-10-25	$2.80	$2.82	$2.70	$2.71	$2.71	18,043
2018-10-24	$2.96	$3.04	$2.77	$2.80	$2.80	28,920
2018-10-23	$3.19	$3.19	$2.82	$2.91	$2.91	43,705
2018-10-22	$2.98	$3.27	$2.90	$3.25	$3.25	15,951
2018-10-19	$2.88	$3.27	$2.68	$2.99	$2.99	39,279
2018-10-18	$2.93	$2.95	$2.88	$2.89	$2.89	3,453
2018-10-17	$3.02	$3.04	$2.90	$2.97	$2.97	12,341
2018-10-16	$3.36	$3.36	$3.02	$3.04	$3.04	34,000
2018-10-15	$3.40	$3.50	$3.40	$3.40	$3.40	8,766
2018-10-12	$3.40	$3.50	$3.39	$3.39	$3.39	24,617
2018-10-11	$3.40	$3.46	$3.38	$3.38	$3.38	12,349
2018-10-10	$3.61	$3.61	$3.40	$3.41	$3.41	29,062
2018-10-09	$3.57	$3.57	$3.52	$3.53	$3.53	5,101
2018-10-08	$3.55	$3.57	$3.54	$3.54	$3.54	5,810
2018-10-05	$3.57	$3.57	$3.57	$3.57	$3.57	156
2018-10-04	$3.51	$3.61	$3.51	$3.57	$3.57	11,784
2018-10-03	$3.63	$3.63	$3.51	$3.51	$3.51	7,706
2018-10-02	$3.55	$3.60	$3.55	$3.55	$3.55	1,958
2018-10-01	$3.60	$3.63	$3.58	$3.58	$3.58	4,198
2018-09-28	$3.65	$3.78	$3.58	$3.58	$3.58	44,861
2018-09-27	$3.62	$3.62	$3.62	$3.62	$3.62	150
2018-09-26	$3.62	$3.62	$3.62	$3.62	$3.62	174
2018-09-25	$3.50	$3.62	$3.50	$3.62	$3.62	16,547
2018-09-24	$3.40	$3.59	$3.40	$3.57	$3.57	9,860
2018-09-21	$3.36	$3.50	$3.36	$3.50	$3.50	6,853
2018-09-20	$3.37	$3.39	$3.35	$3.35	$3.35	1,342
2018-09-19	$3.39	$3.41	$3.32	$3.37	$3.37	14,511
2018-09-18	$3.41	$3.46	$3.39	$3.39	$3.39	3,483
2018-09-17	$3.46	$3.46	$3.41	$3.41	$3.41	4,789
2018-09-14	$3.54	$3.54	$3.46	$3.46	$3.46	5,082
2018-09-13	$3.61	$3.61	$3.52	$3.52	$3.52	3,124
2018-09-12	$3.56	$3.60	$3.52	$3.56	$3.56	10,449
2018-09-11	$3.60	$3.62	$3.56	$3.62	$3.62	4,843
2018-09-10	$3.59	$3.59	$3.56	$3.56	$3.56	1,126
2018-09-07	$3.57	$3.61	$3.56	$3.59	$3.59	4,053
2018-09-06	$3.58	$3.58	$3.54	$3.57	$3.57	4,116
2018-09-05	$3.60	$3.60	$3.54	$3.56	$3.56	3,584
2018-09-04	$3.60	$3.60	$3.58	$3.58	$3.58	1,703
2018-08-31	$3.57	$3.71	$3.56	$3.60	$3.60	23,201
2018-08-30	$3.90	$3.90	$3.55	$3.55	$3.55	26,989
2018-08-29	$3.91	$3.91	$3.75	$3.79	$3.79	5,093
2018-08-28	$3.76	$3.80	$3.68	$3.70	$3.70	7,885
2018-08-27	$3.75	$3.83	$3.75	$3.80	$3.80	1,438
2018-08-24	$3.72	$3.94	$3.66	$3.75	$3.75	28,697
2018-08-23	$3.65	$3.80	$3.60	$3.71	$3.71	18,172
2018-08-22	$3.68	$3.68	$3.68	$3.68	$3.68	545
2018-08-21	$3.75	$3.75	$3.66	$3.66	$3.66	1,115
2018-08-20	$3.62	$3.81	$3.62	$3.67	$3.67	3,500
2018-08-17	$3.75	$3.75	$3.62	$3.62	$3.62	3,166
2018-08-16	$3.81	$3.82	$3.78	$3.82	$3.82	600
2018-08-15	$3.83	$3.83	$3.75	$3.75	$3.75	3,666
2018-08-14	$3.88	$3.89	$3.83	$3.83	$3.83	1,768
2018-08-13	$3.88	$3.88	$3.79	$3.79	$3.79	2,846
2018-08-10	$3.80	$3.90	$3.78	$3.79	$3.79	24,532
2018-08-09	$3.76	$3.83	$3.75	$3.78	$3.78	3,900
2018-08-08	$3.66	$3.78	$3.66	$3.76	$3.76	1,009
2018-08-07	$3.70	$3.76	$3.65	$3.76	$3.76	10,385
2018-08-06	$3.73	$3.74	$3.70	$3.70	$3.70	1,592
2018-08-03	$3.76	$3.84	$3.70	$3.84	$3.84	4,295
2018-08-02	$3.72	$3.84	$3.72	$3.84	$3.84	1,175
2018-08-01	$3.85	$3.85	$3.63	$3.66	$3.66	32,508
2018-07-31	$3.81	$3.81	$3.63	$3.63	$3.63	2,094
2018-07-30	$3.80	$3.80	$3.67	$3.70	$3.70	7,333
2018-07-27	$3.89	$3.89	$3.77	$3.77	$3.77	8,514
2018-07-26	$3.82	$3.87	$3.82	$3.87	$3.87	1,670
2018-07-25	$3.74	$3.85	$3.74	$3.85	$3.85	4,971
2018-07-24	$3.91	$3.95	$3.75	$3.75	$3.75	30,369
2018-07-23	$3.90	$3.90	$3.83	$3.83	$3.83	2,904
2018-07-20	$4.00	$4.04	$3.79	$3.97	$3.97	31,684
2018-07-19	$4.03	$4.03	$3.98	$3.98	$3.98	3,508
2018-07-18	$4.10	$4.12	$3.99	$4.00	$4.00	5,775
2018-07-17	$4.07	$4.12	$4.05	$4.06	$4.06	2,224
2018-07-16	$4.06	$4.15	$4.03	$4.10	$4.10	2,055
2018-07-13	$4.19	$4.20	$4.10	$4.14	$4.14	1,786
2018-07-12	$4.13	$4.18	$4.10	$4.13	$4.13	6,155
2018-07-11	$4.07	$4.16	$4.04	$4.04	$4.04	10,728
2018-07-10	$4.09	$4.20	$3.97	$4.02	$4.02	9,166
2018-07-09	$4.08	$4.09	$4.02	$4.06	$4.06	5,846
2018-07-06	$3.96	$4.05	$3.96	$4.05	$4.05	15,418
2018-07-05	$3.99	$4.01	$3.97	$4.00	$4.00	33,803
2018-07-03	$3.96	$3.98	$3.95	$3.98	$3.98	2,728
2018-07-02	$3.90	$3.96	$3.90	$3.96	$3.96	3,704
2018-06-29	$3.90	$3.99	$3.88	$3.89	$3.89	45,844
2018-06-28	$3.88	$3.94	$3.88	$3.88	$3.88	4,385
2018-06-27	$3.88	$3.90	$3.76	$3.90	$3.90	3,421
2018-06-26	$3.78	$3.90	$3.67	$3.82	$3.82	16,612
2018-06-25	$3.88	$3.94	$3.76	$3.94	$3.94	4,065
2018-06-22	$3.72	$3.86	$3.65	$3.86	$3.86	25,107
2018-06-21	$3.78	$3.78	$3.70	$3.78	$3.78	9,776
2018-06-20	$3.75	$3.78	$3.75	$3.78	$3.78	2,522
2018-06-19	$3.75	$3.79	$3.62	$3.70	$3.70	12,434
2018-06-18	$3.66	$3.73	$3.62	$3.72	$3.72	7,252
2018-06-15	$3.70	$3.70	$3.63	$3.63	$3.63	766
2018-06-14	$3.58	$3.63	$3.58	$3.62	$3.62	3,694
2018-06-13	$3.66	$3.82	$3.64	$3.70	$3.70	21,541
2018-06-12	$3.81	$3.81	$3.73	$3.73	$3.73	8,615
2018-06-11	$3.64	$3.87	$3.62	$3.83	$3.83	12,110
2018-06-08	$3.84	$3.90	$3.60	$3.60	$3.60	24,559
2018-06-07	$3.84	$3.98	$3.70	$3.73	$3.73	6,353
2018-06-06	$3.99	$4.03	$3.82	$3.82	$3.82	9,093
2018-06-05	$3.97	$4.23	$3.37	$3.95	$3.95	33,029
2018-06-04	$4.25	$4.25	$3.93	$3.95	$3.95	16,303
2018-06-01	$4.04	$4.30	$3.92	$4.21	$4.21	17,690
2018-05-31	$3.90	$4.12	$3.87	$4.07	$4.07	30,756
2018-05-30	$3.90	$3.90	$3.74	$3.87	$3.87	31,512
2018-05-29	$3.82	$3.89	$3.82	$3.82	$3.82	14,341
2018-05-25	$3.61	$3.84	$3.61	$3.84	$3.84	14,180
2018-05-24	$3.80	$3.83	$3.73	$3.74	$3.74	129,488
2018-05-23	$3.79	$3.85	$3.69	$3.69	$3.69	60,024
2018-05-22	$3.66	$3.87	$3.66	$3.70	$3.70	2,102
2018-05-21	$3.81	$3.87	$3.67	$3.67	$3.67	16,753
2018-05-18	$3.63	$3.69	$3.63	$3.69	$3.69	4,170
2018-05-17	$3.58	$3.69	$3.55	$3.67	$3.67	5,000
2018-05-16	$3.53	$3.74	$3.53	$3.59	$3.59	12,834
2018-05-15	$3.54	$3.59	$3.45	$3.45	$3.45	17,652
2018-05-14	$3.53	$3.57	$3.53	$3.54	$3.54	12,125
2018-05-11	$3.60	$3.63	$3.56	$3.60	$3.60	3,792
2018-05-10	$3.60	$3.63	$3.54	$3.63	$3.63	6,862
2018-05-09	$3.53	$3.64	$3.51	$3.63	$3.63	18,306
2018-05-08	$3.39	$3.53	$3.34	$3.53	$3.53	24,703
2018-05-07	$3.65	$3.76	$3.33	$3.41	$3.41	33,652
2018-05-04	$3.46	$3.89	$3.46	$3.70	$3.70	30,260
2018-05-03	$3.46	$3.52	$3.46	$3.46	$3.46	24,334
2018-05-02	$3.57	$3.61	$3.46	$3.47	$3.47	46,269
2018-05-01	$3.58	$3.60	$3.55	$3.56	$3.56	2,944
2018-04-30	$3.55	$3.62	$3.55	$3.56	$3.56	16,279
2018-04-27	$3.60	$3.70	$3.55	$3.69	$3.69	29,836
2018-04-26	$3.57	$3.62	$3.57	$3.58	$3.58	13,779
2018-04-25	$3.55	$3.70	$3.51	$3.57	$3.57	11,946
2018-04-24	$3.81	$3.81	$3.51	$3.55	$3.55	24,806
2018-04-23	$3.95	$3.95	$3.81	$3.82	$3.82	18,891
2018-04-20	$4.05	$4.33	$3.96	$3.99	$3.99	116,291
2018-04-19	$4.11	$4.11	$4.00	$4.05	$4.05	57,318
2018-04-18	$4.07	$4.16	$4.00	$4.00	$4.00	41,236
2018-04-17	$3.93	$4.14	$3.83	$4.07	$4.07	148,911
2018-04-16	$3.89	$4.04	$3.89	$3.97	$3.97	10,450
2018-04-13	$3.97	$4.00	$3.96	$4.00	$4.00	7,987
2018-04-12	$4.00	$4.05	$3.91	$3.94	$3.94	21,862
2018-04-11	$4.07	$4.09	$4.00	$4.00	$4.00	7,533
2018-04-10	$4.15	$4.16	$4.15	$4.15	$4.15	474
2018-04-09	$4.19	$4.19	$4.00	$4.15	$4.15	8,594
2018-04-06	$4.11	$4.15	$4.10	$4.15	$4.15	2,981
2018-04-05	$4.08	$4.16	$4.08	$4.16	$4.16	7,026
2018-04-04	$4.00	$4.13	$4.00	$4.05	$4.05	11,767
2018-04-03	$4.07	$4.14	$4.02	$4.02	$4.02	2,619
2018-04-02	$4.07	$4.14	$4.01	$4.04	$4.04	9,176
2018-03-29	$4.23	$4.27	$4.04	$4.04	$4.04	21,260
2018-03-28	$4.33	$4.33	$4.11	$4.13	$4.13	4,640
2018-03-27	$4.29	$4.34	$4.06	$4.34	$4.34	14,790
2018-03-26	$4.29	$4.35	$4.15	$4.21	$4.21	16,437
2018-03-23	$4.16	$4.21	$4.08	$4.21	$4.21	20,468
2018-03-22	$4.27	$4.27	$4.21	$4.21	$4.21	7,441
2018-03-21	$4.31	$4.36	$4.22	$4.31	$4.31	8,593
2018-03-20	$4.23	$4.49	$4.13	$4.39	$4.39	61,364
2018-03-19	$4.20	$4.24	$4.12	$4.24	$4.24	8,592
2018-03-16	$4.05	$4.22	$4.04	$4.18	$4.18	66,450
2018-03-15	$4.10	$4.10	$4.07	$4.07	$4.07	29,128
2018-03-14	$4.20	$4.20	$4.11	$4.13	$4.13	39,567
2018-03-13	$4.30	$4.35	$4.30	$4.32	$4.32	10,657
2018-03-12	$4.46	$4.46	$4.29	$4.31	$4.31	28,912
2018-03-09	$4.45	$4.50	$4.38	$4.49	$4.49	12,368
2018-03-08	$4.60	$4.72	$4.39	$4.39	$4.39	19,305
2018-03-07	$4.54	$4.71	$4.36	$4.36	$4.36	26,434
2018-03-06	$4.52	$4.73	$4.52	$4.68	$4.68	5,810
2018-03-05	$4.38	$4.54	$4.38	$4.54	$4.54	24,473
2018-03-02	$4.39	$4.50	$4.35	$4.40	$4.40	7,494
2018-03-01	$4.52	$4.52	$4.43	$4.47	$4.47	31,689
2018-02-28	$4.49	$4.54	$4.47	$4.54	$4.54	46,590
2018-02-27	$4.55	$4.59	$4.41	$4.46	$4.46	9,043
2018-02-26	$4.60	$4.61	$4.32	$4.58	$4.58	16,136
2018-02-23	$4.50	$4.64	$4.48	$4.64	$4.64	39,225
2018-02-22	$4.46	$4.69	$4.40	$4.52	$4.52	58,129
2018-02-21	$4.27	$4.47	$4.22	$4.44	$4.44	16,910
2018-02-20	$4.27	$4.48	$4.27	$4.31	$4.31	18,215
2018-02-16	$4.26	$4.38	$4.18	$4.20	$4.20	23,163
2018-02-15	$4.14	$4.39	$4.09	$4.26	$4.26	44,417
2018-02-14	$4.08	$4.18	$4.03	$4.09	$4.09	15,811
2018-02-13	$4.14	$4.65	$3.91	$4.00	$4.00	70,565
2018-02-12	$4.09	$4.33	$3.83	$4.13	$4.13	75,224
2018-02-09	$3.88	$4.00	$3.80	$3.90	$3.90	28,403
2018-02-08	$3.96	$4.01	$3.82	$3.84	$3.84	21,665
2018-02-07	$4.10	$4.35	$3.91	$3.96	$3.96	77,961
2018-02-06	$4.00	$4.20	$3.95	$4.13	$4.13	20,465
2018-02-05	$3.86	$4.04	$3.83	$3.94	$3.94	41,396
2018-02-02	$4.16	$4.27	$3.88	$3.89	$3.89	51,718
2018-02-01	$4.20	$4.38	$4.13	$4.13	$4.13	14,799
2018-01-31	$4.22	$4.74	$4.16	$4.19	$4.19	62,475
2018-01-30	$4.60	$4.60	$4.13	$4.21	$4.21	81,685
2018-01-29	$4.30	$4.60	$4.30	$4.49	$4.49	62,039
2018-01-26	$4.10	$4.30	$4.00	$4.29	$4.29	85,292
2018-01-25	$4.20	$4.25	$3.93	$4.04	$4.04	60,118
2018-01-24	$3.82	$4.31	$3.82	$4.20	$4.20	141,364
2018-01-23	$3.88	$3.97	$3.75	$3.81	$3.81	35,772
2018-01-22	$4.20	$4.25	$3.88	$3.90	$3.90	130,419
2018-01-19	$4.22	$4.34	$4.10	$4.17	$4.17	38,034
2018-01-18	$4.36	$4.75	$4.09	$4.26	$4.26	230,640
2018-01-17	$4.52	$4.58	$4.35	$4.37	$4.37	51,700
2018-01-16	$4.87	$4.94	$4.30	$4.51	$4.51	206,521
2018-01-12	$5.14	$5.29	$4.81	$4.95	$4.95	120,033
2018-01-11	$5.05	$5.50	$4.70	$5.13	$5.13	402,129
2018-01-10	$5.50	$9.32	$5.03	$5.30	$5.30	3,470,757
2018-01-09	$4.26	$4.45	$4.26	$4.40	$4.40	13,719
2018-01-08	$4.45	$4.60	$4.45	$4.48	$4.48	25,120
2018-01-05	$4.21	$4.50	$4.21	$4.44	$4.44	39,406
2018-01-04	$4.01	$4.37	$4.01	$4.17	$4.17	22,404
2018-01-03	$3.92	$4.04	$3.92	$3.99	$3.99	7,449
2018-01-02	$3.81	$4.01	$3.79	$3.97	$3.97	15,978
2017-12-29	$3.77	$3.89	$3.74	$3.74	$3.74	17,550
2017-12-28	$3.76	$3.86	$3.76	$3.78	$3.78	12,475
2017-12-27	$3.88	$3.91	$3.76	$3.76	$3.76	17,359
2017-12-26	$4.00	$4.03	$3.87	$3.95	$3.95	6,033
2017-12-22	$4.01	$4.14	$3.98	$4.11	$4.11	16,739
2017-12-21	$4.05	$4.10	$3.82	$4.05	$4.05	11,554
2017-12-20	$4.00	$4.09	$3.82	$4.04	$4.04	34,692
2017-12-19	$4.33	$4.33	$4.00	$4.13	$4.13	13,138
2017-12-18	$4.08	$4.44	$4.06	$4.43	$4.43	60,087
2017-12-15	$4.10	$4.10	$3.65	$4.08	$4.08	39,879
2017-12-14	$3.87	$4.19	$3.86	$4.08	$4.08	20,595
2017-12-13	$3.93	$3.99	$3.85	$3.94	$3.94	37,291
2017-12-12	$4.10	$4.10	$3.90	$3.90	$3.90	25,011
2017-12-11	$3.75	$4.10	$3.75	$4.00	$4.00	73,471
2017-12-08	$3.55	$3.70	$3.55	$3.64	$3.64	15,710
2017-12-07	$3.70	$3.70	$3.62	$3.66	$3.66	6,876
2017-12-06	$3.59	$3.76	$3.51	$3.76	$3.76	17,731
2017-12-05	$3.31	$3.58	$3.30	$3.52	$3.52	18,692
2017-12-04	$3.30	$3.37	$3.30	$3.33	$3.33	9,408
2017-12-01	$3.44	$3.46	$3.31	$3.31	$3.31	3,558
2017-11-30	$3.20	$3.44	$3.20	$3.44	$3.44	26,531
2017-11-29	$3.10	$3.15	$3.10	$3.13	$3.13	4,079
2017-11-28	$3.23	$3.24	$3.11	$3.12	$3.12	9,266
2017-11-27	$3.38	$3.55	$3.26	$3.26	$3.26	10,787
2017-11-24	$3.41	$3.41	$3.41	$3.41	$3.41	334
2017-11-22	$3.56	$3.56	$3.48	$3.48	$3.48	1,426
2017-11-21	$3.71	$3.71	$3.56	$3.56	$3.56	4,300
2017-11-20	$3.40	$3.51	$3.40	$3.48	$3.48	3,273
2017-11-17	$3.47	$3.58	$3.37	$3.58	$3.58	4,656
2017-11-16	$3.36	$3.52	$3.36	$3.50	$3.50	8,496
2017-11-15	$3.60	$3.75	$3.33	$3.44	$3.44	6,212
2017-11-14	$3.29	$3.54	$3.29	$3.52	$3.52	11,979
2017-11-13	$3.32	$3.40	$3.32	$3.40	$3.40	2,878
2017-11-10	$3.42	$3.47	$3.31	$3.40	$3.40	15,175
2017-11-09	$3.28	$3.57	$3.09	$3.43	$3.43	18,894
2017-11-08	$3.64	$3.64	$3.29	$3.43	$3.43	21,738
2017-11-07	$3.39	$3.67	$3.30	$3.49	$3.49	62,878
2017-11-06	$3.50	$3.85	$3.17	$3.24	$3.24	49,153
2017-11-03	$3.16	$3.46	$2.94	$3.34	$3.34	48,526
2017-11-02	$2.95	$3.18	$2.95	$3.11	$3.11	35,098
2017-11-01	$2.74	$2.95	$2.74	$2.93	$2.93	34,648
2017-10-31	$2.75	$2.77	$2.69	$2.77	$2.77	7,461
2017-10-30	$2.88	$2.88	$2.72	$2.77	$2.77	24,817
2017-10-27	$2.80	$2.95	$2.79	$2.82	$2.82	20,150
2017-10-26	$2.80	$2.80	$2.80	$2.80	$2.80	1,823
2017-10-25	$2.77	$2.81	$2.77	$2.80	$2.80	2,607
2017-10-24	$2.78	$2.82	$2.78	$2.81	$2.81	4,345
2017-10-23	$2.80	$2.84	$2.80	$2.81	$2.81	1,844
2017-10-20	$2.87	$2.87	$2.83	$2.83	$2.83	5,490
2017-10-19	$2.75	$2.82	$2.75	$2.81	$2.81	6,133
2017-10-18	$2.80	$2.81	$2.75	$2.76	$2.76	6,500
2017-10-17	$2.82	$2.84	$2.81	$2.83	$2.83	5,724
2017-10-16	$2.84	$2.86	$2.81	$2.81	$2.81	13,015
2017-10-13	$2.86	$2.87	$2.81	$2.81	$2.81	11,666
2017-10-12	$2.84	$2.84	$2.81	$2.81	$2.81	802
2017-10-11	$2.82	$2.88	$2.71	$2.83	$2.83	26,873
2017-10-10	$2.84	$2.84	$2.80	$2.82	$2.82	3,620
2017-10-09	$2.91	$2.94	$2.86	$2.86	$2.86	5,625
2017-10-06	$2.89	$2.89	$2.84	$2.89	$2.89	5,410
2017-10-05	$2.83	$2.90	$2.83	$2.83	$2.83	15,048
2017-10-04	$2.83	$2.89	$2.83	$2.85	$2.85	2,697
2017-10-03	$2.81	$2.81	$2.72	$2.72	$2.72	1,777
2017-10-02	$2.84	$2.86	$2.77	$2.86	$2.86	1,559
2017-09-29	$2.91	$2.91	$2.76	$2.78	$2.78	4,223
2017-09-28	$2.88	$2.88	$2.68	$2.68	$2.68	6,679
2017-09-27	$2.80	$2.80	$2.80	$2.80	$2.80	152
2017-09-26	$2.78	$2.80	$2.75	$2.80	$2.80	21,147
2017-09-25	$2.83	$2.83	$2.76	$2.76	$2.76	350
2017-09-22	$2.77	$2.82	$2.77	$2.82	$2.82	2,299
2017-09-21	$2.81	$2.82	$2.76	$2.77	$2.77	7,981
2017-09-20	$2.77	$2.77	$2.77	$2.77	$2.77	302
2017-09-19	$2.78	$2.78	$2.76	$2.78	$2.78	663
2017-09-18	$2.76	$2.85	$2.76	$2.78	$2.78	5,504
2017-09-15	$2.84	$2.84	$2.76	$2.78	$2.78	13,027
2017-09-14	$2.86	$2.90	$2.78	$2.88	$2.88	13,688
2017-09-13	$2.95	$2.95	$2.75	$2.82	$2.82	14,991
2017-09-12	$2.75	$2.95	$2.75	$2.90	$2.90	61,714
2017-09-11	$2.71	$2.72	$2.70	$2.72	$2.72	10,189
2017-09-08	$2.70	$2.70	$2.68	$2.70	$2.70	4,129
2017-09-07	$2.69	$2.71	$2.68	$2.71	$2.71	20,013
2017-09-06	$2.71	$2.72	$2.67	$2.68	$2.68	5,443
2017-09-05	$2.64	$2.74	$2.62	$2.74	$2.74	11,783
2017-09-01	$2.66	$2.68	$2.66	$2.67	$2.67	1,611
2017-08-31	$2.62	$2.69	$2.62	$2.65	$2.65	2,674
2017-08-30	$2.60	$2.72	$2.60	$2.62	$2.62	2,816
2017-08-29	$2.70	$2.70	$2.69	$2.70	$2.70	14,642
2017-08-28	$2.70	$2.72	$2.60	$2.60	$2.60	9,592
2017-08-25	$2.60	$2.60	$2.60	$2.60	$2.60	107
2017-08-24	$2.65	$2.65	$2.60	$2.60	$2.60	3,611
2017-08-23	$2.68	$2.68	$2.58	$2.61	$2.61	18,736
2017-08-22	$2.67	$2.67	$2.63	$2.65	$2.65	1,320
2017-08-21	$2.72	$2.72	$2.65	$2.68	$2.68	2,479
2017-08-18	$2.72	$2.75	$2.60	$2.75	$2.75	3,942
2017-08-17	$2.68	$2.70	$2.67	$2.67	$2.67	4,895
2017-08-16	$2.79	$2.85	$2.63	$2.63	$2.63	17,211
2017-08-15	$2.76	$2.76	$2.74	$2.75	$2.75	437
2017-08-14	$2.72	$2.77	$2.66	$2.66	$2.66	27,025
2017-08-11	$2.62	$2.72	$2.58	$2.72	$2.72	23,052
2017-08-10	$2.62	$2.68	$2.62	$2.68	$2.68	326
2017-08-09	$2.67	$2.69	$2.62	$2.62	$2.62	2,844
2017-08-08	$2.62	$2.62	$2.62	$2.62	$2.62	0
2017-08-07	$2.67	$2.67	$2.62	$2.62	$2.62	6,064
2017-08-04	$2.80	$2.83	$2.80	$2.80	$2.80	9,533
2017-08-03	$2.62	$2.62	$2.62	$2.62	$2.62	44
2017-08-02	$2.75	$2.75	$2.62	$2.62	$2.62	8,871
2017-08-01	$2.75	$2.78	$2.75	$2.78	$2.78	8,604
2017-07-31	$2.74	$2.79	$2.73	$2.78	$2.78	4,186
2017-07-28	$2.73	$2.75	$2.70	$2.70	$2.70	2,589
2017-07-27	$2.77	$2.83	$2.75	$2.77	$2.77	9,823
2017-07-26	$2.71	$2.75	$2.68	$2.68	$2.68	19,950
2017-07-25	$2.70	$2.75	$2.70	$2.70	$2.70	11,435
2017-07-24	$2.69	$2.80	$2.62	$2.73	$2.73	30,917
2017-07-21	$2.63	$2.69	$2.57	$2.69	$2.69	4,095
2017-07-20	$2.65	$2.68	$2.62	$2.62	$2.62	6,409
2017-07-19	$2.67	$2.67	$2.62	$2.67	$2.67	37,292
2017-07-18	$2.65	$2.67	$2.55	$2.67	$2.67	43,656
2017-07-17	$2.62	$2.63	$2.60	$2.60	$2.60	1,552
2017-07-14	$2.57	$2.68	$2.57	$2.68	$2.68	2,147
2017-07-13	$2.56	$2.58	$2.56	$2.57	$2.57	2,600
2017-07-12	$2.55	$2.60	$2.55	$2.60	$2.60	871
2017-07-11	$2.69	$2.73	$2.58	$2.58	$2.58	8,316
2017-07-10	$2.59	$2.83	$2.52	$2.83	$2.83	11,670
2017-07-07	$2.60	$2.61	$2.54	$2.56	$2.56	4,144
2017-07-06	$2.66	$2.70	$2.63	$2.65	$2.65	1,851
2017-07-05	$2.90	$2.90	$2.61	$2.67	$2.67	23,191
2017-07-03	$2.62	$2.71	$2.60	$2.71	$2.71	21,537
2017-06-30	$2.56	$2.75	$2.56	$2.63	$2.63	34,180
2017-06-29	$2.86	$2.89	$2.61	$2.66	$2.66	49,924
2017-06-28	$2.55	$2.85	$2.48	$2.80	$2.80	37,833
2017-06-27	$2.49	$2.54	$2.48	$2.54	$2.54	14,053
2017-06-26	$2.52	$2.54	$2.40	$2.54	$2.54	39,767
2017-06-23	$2.42	$2.50	$2.42	$2.50	$2.50	2,893
2017-06-22	$2.40	$2.48	$2.39	$2.44	$2.44	2,308
2017-06-21	$2.40	$2.55	$2.40	$2.55	$2.55	13,455
2017-06-20	$2.42	$2.54	$2.42	$2.54	$2.54	35,241
2017-06-19	$2.30	$2.50	$2.30	$2.42	$2.42	50,244
2017-06-16	$2.40	$2.40	$2.30	$2.31	$2.31	6,958
2017-06-15	$2.46	$2.46	$2.35	$2.44	$2.44	11,882
2017-06-14	$2.50	$2.53	$2.38	$2.45	$2.45	13,665
2017-06-13	$2.57	$2.60	$2.43	$2.56	$2.56	35,102
2017-06-12	$2.50	$2.54	$2.50	$2.51	$2.51	4,310
2017-06-09	$2.55	$2.55	$2.46	$2.46	$2.46	3,121
2017-06-08	$2.57	$2.57	$2.43	$2.43	$2.43	6,307
2017-06-07	$2.46	$2.65	$2.46	$2.52	$2.52	14,844
2017-06-06	$2.51	$2.68	$2.51	$2.65	$2.65	53,967
2017-06-05	$2.48	$2.68	$2.45	$2.52	$2.52	7,897
2017-06-02	$2.59	$2.60	$2.45	$2.52	$2.52	29,809
2017-06-01	$2.43	$2.54	$2.41	$2.41	$2.41	2,901
2017-05-31	$2.57	$2.69	$2.45	$2.50	$2.50	4,612
2017-05-30	$2.59	$2.62	$2.59	$2.62	$2.62	216
2017-05-26	$2.64	$2.66	$2.63	$2.63	$2.63	2,690
2017-05-25	$2.69	$2.71	$2.60	$2.70	$2.70	3,903
2017-05-24	$2.67	$2.70	$2.63	$2.64	$2.64	6,104
2017-05-23	$2.60	$2.75	$2.60	$2.74	$2.74	43,752
2017-05-22	$2.65	$2.65	$2.61	$2.61	$2.61	3,320
2017-05-19	$2.61	$2.68	$2.61	$2.63	$2.63	1,450
2017-05-18	$2.63	$2.68	$2.60	$2.68	$2.68	27,725
2017-05-17	$2.57	$2.63	$2.53	$2.59	$2.59	15,041
2017-05-16	$2.53	$2.63	$2.53	$2.63	$2.63	2,400
2017-05-15	$2.58	$2.60	$2.58	$2.60	$2.60	640
2017-05-12	$2.53	$2.56	$2.50	$2.54	$2.54	3,568
2017-05-11	$2.54	$2.55	$2.53	$2.53	$2.53	2,000
2017-05-10	$2.54	$2.58	$2.53	$2.53	$2.53	900
2017-05-09	$2.66	$2.66	$2.55	$2.59	$2.59	15,841
2017-05-08	$2.50	$2.55	$2.50	$2.50	$2.50	6,519
2017-05-05	$2.63	$2.63	$2.52	$2.54	$2.54	12,926
2017-05-04	$2.54	$2.57	$2.43	$2.45	$2.45	17,505
2017-05-03	$2.53	$2.68	$2.53	$2.53	$2.53	13,627
2017-05-02	$2.48	$2.53	$2.43	$2.50	$2.50	17,568
2017-05-01	$2.69	$2.69	$2.43	$2.49	$2.49	20,311
2017-04-28	$2.62	$2.65	$2.35	$2.62	$2.62	18,867
2017-04-27	$2.35	$2.60	$2.35	$2.56	$2.56	3,954
2017-04-26	$2.30	$2.60	$2.30	$2.46	$2.46	32,343
2017-04-25	$2.30	$2.39	$2.25	$2.39	$2.39	13,120
2017-04-24	$2.38	$2.38	$2.38	$2.38	$2.38	65
2017-04-21	$2.40	$2.55	$2.37	$2.38	$2.38	19,508
2017-04-20	$2.30	$2.35	$2.28	$2.34	$2.34	6,591
2017-04-19	$2.28	$2.41	$2.26	$2.30	$2.30	9,150
2017-04-18	$2.26	$2.28	$2.26	$2.26	$2.26	1,120
2017-04-17	$2.33	$2.34	$2.12	$2.26	$2.26	14,329
2017-04-13	$2.33	$2.34	$2.33	$2.33	$2.33	2,447
2017-04-12	$2.33	$2.64	$2.33	$2.49	$2.49	21,218
2017-04-11	$2.25	$2.31	$2.25	$2.29	$2.29	1,379
2017-04-10	$2.24	$2.32	$2.24	$2.30	$2.30	17,487
2017-04-07	$2.05	$2.23	$2.05	$2.20	$2.20	36,043
2017-04-06	$2.17	$2.21	$2.04	$2.21	$2.21	22,610
2017-04-05	$2.10	$2.17	$2.06	$2.12	$2.12	18,680
2017-04-04	$2.02	$2.24	$2.02	$2.13	$2.13	12,981
2017-04-03	$2.18	$2.23	$2.10	$2.23	$2.23	28,975
2017-03-31	$1.98	$2.19	$1.98	$2.19	$2.19	25,328
2017-03-30	$1.99	$1.99	$1.98	$1.98	$1.98	1,708
2017-03-29	$2.04	$2.04	$1.96	$2.00	$2.00	2,911
2017-03-28	$2.02	$2.07	$1.97	$1.99	$1.99	19,759
2017-03-27	$1.99	$2.05	$1.97	$2.05	$2.05	6,486
2017-03-24	$1.96	$2.04	$1.96	$2.00	$2.00	8,633
2017-03-23	$2.03	$2.03	$1.97	$1.97	$1.97	1,121
2017-03-22	$2.02	$2.03	$1.99	$1.99	$1.99	9,346
2017-03-21	$2.08	$2.12	$2.01	$2.03	$2.03	20,662
2017-03-20	$2.04	$2.13	$2.02	$2.08	$2.08	21,939
2017-03-17	$2.03	$2.14	$2.03	$2.03	$2.03	9,460
2017-03-16	$2.08	$2.08	$2.02	$2.02	$2.02	2,143
2017-03-15	$2.11	$2.17	$1.99	$2.03	$2.03	18,153
2017-03-14	$2.16	$2.20	$1.93	$2.19	$2.19	61,603
2017-03-13	$2.15	$2.22	$2.15	$2.16	$2.16	12,597
2017-03-10	$2.14	$2.25	$2.14	$2.18	$2.18	9,478
2017-03-09	$2.25	$2.25	$2.15	$2.17	$2.17	20,145
2017-03-08	$2.38	$2.38	$2.26	$2.26	$2.26	2,205
2017-03-07	$2.30	$2.48	$2.30	$2.35	$2.35	65,230
2017-03-06	$2.35	$2.35	$2.21	$2.29	$2.29	33,813
2017-03-03	$2.31	$2.41	$2.27	$2.29	$2.29	33,482
2017-03-02	$2.35	$2.47	$2.30	$2.31	$2.31	18,645
2017-03-01	$2.51	$2.59	$2.45	$2.48	$2.48	20,217
2017-02-28	$2.52	$2.56	$2.41	$2.46	$2.46	33,595
2017-02-27	$2.45	$2.53	$2.44	$2.53	$2.53	33,491
2017-02-24	$2.55	$2.57	$2.51	$2.52	$2.52	11,383
2017-02-23	$2.58	$2.62	$2.45	$2.56	$2.56	23,686
2017-02-22	$2.54	$2.56	$2.47	$2.54	$2.54	10,679
2017-02-21	$2.65	$2.65	$2.50	$2.54	$2.54	5,721
2017-02-17	$2.65	$2.76	$2.50	$2.57	$2.57	23,896
2017-02-16	$2.60	$2.65	$2.47	$2.65	$2.65	29,382
2017-02-15	$2.48	$2.71	$2.48	$2.50	$2.50	16,143
2017-02-14	$2.55	$2.58	$2.52	$2.52	$2.52	8,733
2017-02-13	$2.51	$2.69	$2.50	$2.51	$2.51	5,363
2017-02-10	$2.58	$2.60	$2.49	$2.53	$2.53	4,340
2017-02-09	$2.53	$2.63	$2.53	$2.53	$2.53	17,021
2017-02-08	$2.70	$2.70	$2.55	$2.55	$2.55	3,647
2017-02-07	$2.70	$2.74	$2.61	$2.65	$2.65	19,697
2017-02-06	$2.65	$2.75	$2.47	$2.75	$2.75	23,767
2017-02-03	$2.61	$2.64	$2.60	$2.64	$2.64	1,908
2017-02-02	$2.88	$2.88	$2.59	$2.61	$2.61	6,101
2017-02-01	$2.79	$2.86	$2.56	$2.59	$2.59	38,827
2017-01-31	$2.60	$2.77	$2.48	$2.77	$2.77	36,459
2017-01-30	$2.63	$2.65	$2.60	$2.64	$2.64	7,077
2017-01-27	$2.75	$2.80	$2.64	$2.75	$2.75	29,221
2017-01-26	$2.90	$2.90	$2.65	$2.82	$2.82	24,323
2017-01-25	$2.48	$2.87	$2.48	$2.83	$2.83	51,471
2017-01-24	$2.46	$2.83	$2.38	$2.43	$2.43	41,481
2017-01-23	$2.46	$2.70	$2.41	$2.45	$2.45	11,084
2017-01-20	$2.37	$2.57	$2.37	$2.57	$2.57	24,355
2017-01-19	$2.33	$2.46	$2.31	$2.37	$2.37	26,263
2017-01-18	$2.40	$2.85	$2.29	$2.32	$2.32	35,868
2017-01-17	$2.41	$2.41	$2.29	$2.37	$2.37	20,455
2017-01-13	$2.20	$2.34	$2.18	$2.30	$2.30	11,622
2017-01-12	$2.23	$2.34	$2.17	$2.17	$2.17	11,370
2017-01-11	$2.24	$2.33	$2.21	$2.21	$2.21	22,754
2017-01-10	$2.40	$2.41	$2.21	$2.26	$2.26	20,267
2017-01-09	$2.34	$2.45	$2.30	$2.45	$2.45	6,741
2017-01-06	$2.15	$2.38	$2.15	$2.38	$2.38	28,806
2017-01-05	$2.10	$2.73	$2.10	$2.15	$2.15	62,189
2017-01-04	$2.23	$2.26	$2.13	$2.17	$2.17	26,079
2017-01-03	$2.26	$2.30	$2.15	$2.16	$2.16	10,125
2016-12-30	$2.30	$2.39	$2.12	$2.30	$2.30	27,809
2016-12-29	$1.97	$2.34	$1.97	$2.34	$2.34	21,208
2016-12-28	$2.08	$2.20	$1.92	$1.92	$1.92	18,778
2016-12-27	$2.10	$2.32	$2.10	$2.15	$2.15	34,517
2016-12-23	$2.28	$2.33	$2.12	$2.12	$2.12	10,177
2016-12-22	$2.16	$2.31	$2.15	$2.16	$2.16	23,024
2016-12-21	$2.13	$2.39	$2.05	$2.08	$2.08	24,299
2016-12-20	$2.25	$2.31	$2.16	$2.17	$2.17	8,031
2016-12-19	$2.33	$2.41	$2.16	$2.22	$2.22	10,686
2016-12-16	$2.74	$2.74	$2.31	$2.31	$2.31	57,617
2016-12-15	$2.90	$2.90	$2.64	$2.84	$2.84	16,663
2016-12-14	$2.81	$2.99	$2.79	$2.91	$2.91	17,548
2016-12-13	$2.92	$2.99	$2.67	$2.95	$2.95	20,269
2016-12-12	$2.60	$2.99	$2.49	$2.99	$2.99	60,562
2016-12-09	$2.66	$2.69	$2.49	$2.60	$2.60	7,495
2016-12-08	$2.81	$2.94	$2.66	$2.70	$2.70	5,253
2016-12-07	$2.79	$2.83	$2.63	$2.77	$2.77	23,117
2016-12-06	$2.95	$2.95	$2.59	$2.77	$2.77	43,012
2016-12-05	$2.11	$2.96	$2.11	$2.90	$2.90	210,831
2016-12-02	$2.13	$2.25	$1.92	$2.11	$2.11	50,114
2016-12-01	$2.07	$2.21	$2.00	$2.21	$2.21	15,108
2016-11-30	$2.30	$2.30	$2.05	$2.11	$2.11	3,578
2016-11-29	$2.09	$2.30	$2.03	$2.30	$2.30	37,318
2016-11-28	$2.04	$2.15	$1.97	$2.15	$2.15	22,498
2016-11-25	$2.12	$2.12	$2.03	$2.03	$2.03	18,540
2016-11-23	$2.30	$2.30	$2.11	$2.19	$2.19	1,772
2016-11-22	$2.12	$2.30	$2.05	$2.30	$2.30	14,466
2016-11-21	$2.13	$2.13	$1.99	$2.10	$2.10	6,475
2016-11-18	$2.27	$2.27	$1.94	$2.10	$2.10	32,701
2016-11-17	$2.24	$2.26	$1.93	$2.08	$2.08	67,489
2016-11-16	$1.96	$2.20	$1.93	$2.08	$2.08	30,951
2016-11-15	$1.95	$2.10	$1.91	$2.10	$2.10	13,209
2016-11-14	$1.94	$2.00	$1.94	$1.95	$1.95	4,596
2016-11-11	$1.87	$2.00	$1.87	$1.88	$1.88	4,385
2016-11-10	$1.99	$1.99	$1.86	$1.89	$1.89	10,054
2016-11-09	$1.53	$1.87	$1.53	$1.87	$1.87	3,980
2016-11-08	$1.98	$2.00	$1.65	$1.75	$1.75	13,783
2016-11-07	$1.84	$2.03	$1.84	$1.91	$1.91	18,124
2016-11-04	$2.29	$2.48	$1.60	$1.99	$1.99	58,320
2016-11-03	$2.50	$2.55	$2.01	$2.01	$2.01	38,672
2016-11-02	$2.40	$2.59	$2.39	$2.50	$2.50	24,090
2016-11-01	$2.61	$2.61	$2.26	$2.45	$2.45	45,208
2016-10-31	$2.57	$2.60	$2.52	$2.60	$2.60	4,154
2016-10-28	$2.67	$2.73	$2.50	$2.50	$2.50	4,105
2016-10-27	$2.74	$2.85	$2.61	$2.62	$2.62	10,660
2016-10-26	$2.70	$2.74	$2.53	$2.74	$2.74	18,689
2016-10-25	$2.70	$2.80	$2.70	$2.79	$2.79	10,200
2016-10-24	$2.75	$2.87	$2.65	$2.74	$2.74	16,146
2016-10-21	$2.62	$2.70	$2.61	$2.70	$2.70	5,180
2016-10-20	$2.73	$2.80	$2.60	$2.63	$2.63	52,286
2016-10-19	$2.73	$2.79	$2.60	$2.79	$2.79	25,257
2016-10-18	$2.60	$2.62	$2.60	$2.62	$2.62	1,317
2016-10-17	$2.79	$2.79	$2.60	$2.62	$2.62	2,555
2016-10-14	$2.67	$2.79	$2.60	$2.70	$2.70	20,945
2016-10-13	$2.69	$2.69	$2.61	$2.61	$2.61	1,718
2016-10-12	$2.60	$2.69	$2.60	$2.69	$2.69	3,545
2016-10-11	$2.78	$2.78	$2.61	$2.61	$2.61	1,346
2016-10-10	$2.84	$2.84	$2.66	$2.66	$2.66	7,464
2016-10-07	$2.49	$2.85	$2.49	$2.63	$2.63	25,417
2016-10-06	$2.58	$2.71	$2.58	$2.63	$2.63	6,004
2016-10-05	$2.79	$2.79	$2.48	$2.68	$2.68	18,775
2016-10-04	$2.65	$2.79	$2.65	$2.73	$2.73	6,134
2016-10-03	$2.54	$3.00	$2.49	$2.88	$2.88	52,238
2016-09-30	$2.67	$2.76	$2.54	$2.61	$2.61	35,346
2016-09-29	$2.80	$2.80	$2.52	$2.68	$2.68	15,860
2016-09-28	$2.80	$2.82	$2.69	$2.79	$2.79	3,910
2016-09-27	$2.91	$2.91	$2.85	$2.85	$2.85	1,209
2016-09-26	$2.76	$2.97	$2.76	$2.83	$2.83	4,414
2016-09-23	$2.75	$2.91	$2.75	$2.76	$2.76	10,702
2016-09-22	$2.75	$2.77	$2.75	$2.77	$2.77	989
2016-09-21	$2.66	$2.75	$2.66	$2.75	$2.75	16,439
2016-09-20	$2.74	$2.75	$2.70	$2.75	$2.75	4,691
2016-09-19	$2.74	$2.75	$2.62	$2.74	$2.74	5,674
2016-09-16	$2.74	$2.75	$2.56	$2.56	$2.56	3,838
2016-09-15	$2.75	$2.75	$2.64	$2.64	$2.64	768
2016-09-14	$2.61	$2.75	$2.61	$2.63	$2.63	6,036
2016-09-13	$2.60	$2.75	$2.60	$2.75	$2.75	1,143
2016-09-12	$2.65	$2.79	$2.65	$2.71	$2.71	4,686
2016-09-09	$2.70	$2.70	$2.60	$2.60	$2.60	2,006
2016-09-08	$2.60	$2.66	$2.60	$2.60	$2.60	7,926
2016-09-07	$2.80	$2.80	$2.60	$2.60	$2.60	20,163
2016-09-06	$2.79	$2.79	$2.62	$2.70	$2.70	18,180
2016-09-02	$2.65	$2.80	$2.52	$2.79	$2.79	29,932
2016-09-01	$2.90	$3.00	$2.65	$2.78	$2.78	20,511
2016-08-31	$2.92	$2.92	$2.90	$2.90	$2.90	294
2016-08-30	$2.80	$2.88	$2.80	$2.88	$2.88	3,656
2016-08-29	$3.00	$3.18	$2.70	$2.97	$2.97	9,746
2016-08-26	$3.38	$3.38	$3.15	$3.19	$3.19	4,287
2016-08-25	$3.17	$3.18	$2.90	$3.18	$3.18	1,868
2016-08-24	$3.20	$3.20	$3.00	$3.11	$3.11	22,200
2016-08-23	$3.24	$3.24	$3.00	$3.20	$3.20	19,907
2016-08-22	$3.14	$3.25	$3.10	$3.24	$3.24	14,528
2016-08-19	$3.13	$3.14	$3.11	$3.14	$3.14	4,350
2016-08-18	$3.14	$3.16	$3.14	$3.14	$3.14	3,630
2016-08-17	$3.15	$3.15	$3.10	$3.14	$3.14	19,353
2016-08-16	$3.14	$3.15	$3.00	$3.14	$3.14	19,232
2016-08-15	$3.14	$3.18	$2.95	$3.14	$3.14	21,333
2016-08-12	$2.97	$3.06	$2.90	$3.00	$3.00	11,172
2016-08-11	$2.73	$3.20	$2.73	$3.00	$3.00	55,819
2016-08-10	$2.68	$2.86	$2.64	$2.83	$2.83	20,977
2016-08-09	$2.65	$2.65	$2.59	$2.63	$2.63	18,116
2016-08-08	$2.50	$2.68	$2.50	$2.63	$2.63	16,645
2016-08-05	$2.40	$2.54	$2.35	$2.45	$2.45	23,200
2016-08-04	$2.15	$2.36	$2.12	$2.36	$2.36	11,150
2016-08-03	$2.16	$2.16	$2.00	$2.15	$2.15	13,381
2016-08-02	$2.00	$2.11	$1.96	$2.11	$2.11	14,687
2016-08-01	$1.80	$2.00	$1.70	$2.00	$2.00	17,675
2016-07-29	$1.84	$1.84	$1.84	$1.84	$1.84	101
2016-07-28	$1.85	$1.85	$1.85	$1.85	$1.85	2,000
2016-07-27	$1.91	$1.95	$1.82	$1.90	$1.90	4,626
2016-07-26	$1.93	$1.93	$1.91	$1.91	$1.91	1,020
2016-07-25	$1.65	$2.17	$1.65	$2.00	$2.00	13,400
2016-07-22	$1.65	$1.65	$1.65	$1.65	$1.65	779
2016-07-21	$1.68	$1.68	$1.68	$1.68	$1.68	0
2016-07-20	$1.68	$1.68	$1.68	$1.68	$1.68	0
2016-07-19	$1.70	$1.70	$1.50	$1.68	$1.68	776
2016-07-18	$1.53	$1.69	$1.52	$1.69	$1.69	1,300
2016-07-15	$1.52	$1.52	$1.52	$1.52	$1.52	16,963
2016-07-14	$1.50	$1.52	$1.50	$1.52	$1.52	2,107
2016-07-13	$1.46	$1.52	$1.46	$1.52	$1.52	7,700
2016-07-12	$1.50	$1.50	$1.50	$1.50	$1.50	950
2016-07-11	$1.52	$1.52	$1.52	$1.52	$1.52	1,000
2016-07-08	$1.50	$1.50	$1.50	$1.50	$1.50	0
2016-07-07	$1.50	$1.50	$1.50	$1.50	$1.50	0
2016-07-06	$1.50	$1.50	$1.50	$1.50	$1.50	300
2016-07-05	$1.50	$1.50	$1.50	$1.50	$1.50	236
2016-07-01	$1.50	$1.50	$1.50	$1.50	$1.50	0
2016-06-30	$1.50	$1.50	$1.50	$1.50	$1.50	0
2016-06-29	$1.50	$1.50	$1.50	$1.50	$1.50	300
2016-06-28	$1.52	$1.52	$1.52	$1.52	$1.52	2,016
2016-06-27	$1.45	$1.45	$1.45	$1.45	$1.45	0
2016-06-24	$1.45	$1.45	$1.45	$1.45	$1.45	4,200
2016-06-23	$1.41	$1.41	$1.41	$1.41	$1.41	1,250
2016-06-22	$1.45	$1.51	$1.41	$1.45	$1.45	7,562
2016-06-21	$1.52	$1.52	$1.52	$1.52	$1.52	3,934
2016-06-20	$1.52	$1.52	$1.52	$1.52	$1.52	50
2016-06-17	$1.52	$1.52	$1.52	$1.52	$1.52	1,650
2016-06-16	$1.52	$1.52	$1.52	$1.52	$1.52	116
2016-06-15	$1.55	$1.55	$1.55	$1.55	$1.55	4,550
2016-06-14	$1.55	$1.62	$1.52	$1.52	$1.52	8,776
2016-06-13	$1.55	$1.62	$1.52	$1.55	$1.55	0
2016-06-10	$1.55	$1.55	$1.55	$1.55	$1.55	275
2016-06-09	$1.56	$1.56	$1.56	$1.56	$1.56	0
2016-06-08	$1.56	$1.56	$1.56	$1.56	$1.56	2,000
2016-06-07	$1.61	$1.61	$1.61	$1.61	$1.61	200
2016-06-06	$1.60	$1.60	$1.60	$1.60	$1.60	200
2016-06-03	$1.70	$1.70	$1.60	$1.61	$1.61	2,600
2016-06-02	$1.60	$1.70	$1.60	$1.70	$1.70	914
2016-06-01	$1.60	$1.60	$1.51	$1.53	$1.53	6,800
2016-05-31	$1.66	$1.66	$1.60	$1.60	$1.60	1,300
2016-05-27	$1.57	$1.57	$1.57	$1.57	$1.57	100
2016-05-26	$1.57	$2.90	$1.57	$1.80	$1.80	24,113
2016-05-25	$1.50	$1.50	$1.43	$1.45	$1.45	6,310
2016-05-24	$1.55	$1.55	$1.54	$1.54	$1.54	390
2016-05-23	$1.50	$1.50	$1.50	$1.50	$1.50	2,000
2016-05-20	$1.50	$1.50	$1.50	$1.50	$1.50	50
2016-05-19	$1.50	$1.50	$1.50	$1.50	$1.50	1,050
2016-05-18	$1.52	$1.52	$1.50	$1.50	$1.50	800
2016-05-17	$1.57	$1.57	$1.50	$1.50	$1.50	1,772
2016-05-16	$1.57	$1.57	$1.50	$1.51	$1.51	809
2016-05-13	$1.50	$1.50	$1.50	$1.50	$1.50	0
2016-05-12	$1.57	$1.57	$1.50	$1.50	$1.50	2,680
2016-05-11	$1.54	$1.55	$1.54	$1.54	$1.54	14,840
2016-05-10	$1.52	$1.55	$1.50	$1.55	$1.55	4,056
2016-05-09	$1.52	$1.57	$1.52	$1.53	$1.53	8,600
2016-05-06	$1.61	$1.69	$1.58	$1.58	$1.58	5,000
2016-05-05	$1.60	$1.70	$1.60	$1.65	$1.65	11,851
2016-05-04	$1.58	$1.58	$1.58	$1.58	$1.58	863
2016-05-03	$1.58	$1.58	$1.58	$1.58	$1.58	2,503
2016-05-02	$1.58	$1.58	$1.58	$1.58	$1.58	9,008
2016-04-29	$1.60	$1.60	$1.58	$1.58	$1.58	7,300
2016-04-28	$1.56	$1.56	$1.56	$1.56	$1.56	2,000
2016-04-27	$1.61	$1.61	$1.56	$1.56	$1.56	5,200
2016-04-26	$1.60	$1.62	$1.58	$1.58	$1.58	16,300
2016-04-25	$1.61	$1.62	$1.61	$1.61	$1.61	2,800
2016-04-22	$1.61	$1.61	$1.61	$1.61	$1.61	0
2016-04-21	$1.74	$1.74	$1.60	$1.61	$1.61	28,259
2016-04-20	$1.63	$1.64	$1.51	$1.64	$1.64	4,460
2016-04-19	$1.30	$1.61	$1.30	$1.59	$1.59	6,731
2016-04-18	$1.54	$1.55	$1.50	$1.55	$1.55	11,000
2016-04-15	$1.66	$1.71	$1.45	$1.54	$1.54	17,891
2016-04-14	$1.41	$1.75	$1.41	$1.71	$1.71	42,303
2016-04-13	$1.45	$1.45	$1.41	$1.43	$1.43	13,115
2016-04-12	$1.40	$1.43	$1.36	$1.43	$1.43	6,550
2016-04-11	$1.43	$1.43	$1.40	$1.40	$1.40	1,687
2016-04-08	$1.44	$1.44	$1.43	$1.43	$1.43	15,328
2016-04-07	$1.39	$1.50	$1.39	$1.44	$1.44	7,109
2016-04-06	$1.39	$1.40	$1.39	$1.39	$1.39	2,121
2016-04-05	$1.45	$1.45	$1.36	$1.39	$1.39	45,195
2016-04-04	$1.20	$1.34	$1.20	$1.34	$1.34	12,109
2016-04-01	$1.18	$1.18	$1.18	$1.18	$1.18	1,000
2016-03-31	$1.11	$1.11	$1.11	$1.11	$1.11	1,000
2016-03-30	$1.20	$1.22	$1.20	$1.21	$1.21	4,027
2016-03-29	$1.12	$1.15	$1.11	$1.15	$1.15	7,546
2016-03-28	$1.20	$1.20	$1.20	$1.20	$1.20	600
2016-03-24	$1.20	$1.20	$1.20	$1.20	$1.20	150
2016-03-23	$1.29	$1.29	$1.29	$1.29	$1.29	0
2016-03-22	$1.29	$1.29	$1.29	$1.29	$1.29	550
2016-03-21	$1.23	$1.26	$1.23	$1.26	$1.26	15,050
2016-03-18	$1.15	$1.20	$1.15	$1.20	$1.20	16,850
2016-03-17	$1.14	$1.15	$1.14	$1.15	$1.15	1,450
2016-03-16	$1.14	$1.14	$1.14	$1.14	$1.14	502
2016-03-15	$1.14	$1.14	$1.14	$1.14	$1.14	0
2016-03-14	$1.13	$1.14	$1.13	$1.14	$1.14	5,700
2016-03-11	$1.13	$1.13	$1.13	$1.13	$1.13	0
2016-03-10	$1.13	$1.13	$1.13	$1.13	$1.13	300
2016-03-09	$1.12	$1.12	$1.12	$1.12	$1.12	0
2016-03-08	$1.12	$1.12	$1.12	$1.12	$1.12	0
2016-03-07	$1.12	$1.12	$1.12	$1.12	$1.12	0
2016-03-04	$1.12	$1.12	$1.12	$1.12	$1.12	0
2016-03-03	$1.12	$1.12	$1.12	$1.12	$1.12	1,000
2016-03-02	$1.12	$1.12	$1.12	$1.12	$1.12	1,450
2016-03-01	$1.11	$1.11	$1.11	$1.11	$1.11	300
2016-02-29	$1.13	$1.14	$1.10	$1.10	$1.10	4,700
2016-02-26	$1.13	$1.13	$1.13	$1.13	$1.13	300
2016-02-25	$1.14	$1.14	$1.14	$1.14	$1.14	0
2016-02-24	$1.14	$1.14	$1.14	$1.14	$1.14	0
2016-02-23	$1.14	$1.14	$1.14	$1.14	$1.14	0
2016-02-22	$1.11	$1.14	$1.11	$1.14	$1.14	3,000
2016-02-19	$1.13	$1.13	$1.13	$1.13	$1.13	127
2016-02-18	$1.15	$1.15	$1.15	$1.15	$1.15	863
2016-02-17	$1.13	$1.13	$1.13	$1.13	$1.13	0
2016-02-16	$1.13	$1.13	$1.13	$1.13	$1.13	4,000
2016-02-12	$1.13	$1.15	$1.13	$1.15	$1.15	2,200
2016-02-11	$1.20	$1.20	$1.20	$1.20	$1.20	100
2016-02-10	$1.23	$1.23	$1.23	$1.23	$1.23	0
2016-02-09	$1.23	$1.23	$1.23	$1.23	$1.23	0
2016-02-08	$1.08	$1.23	$1.08	$1.23	$1.23	600
2016-02-05	$1.23	$1.23	$1.23	$1.23	$1.23	120
2016-02-04	$1.23	$1.23	$1.23	$1.23	$1.23	300
2016-02-03	$1.10	$1.14	$1.10	$1.14	$1.14	1,200
2016-02-02	$1.21	$1.21	$1.21	$1.21	$1.21	0
2016-02-01	$1.15	$1.24	$1.10	$1.21	$1.21	12,162
2016-01-29	$1.10	$1.50	$1.08	$1.15	$1.15	11,500
2016-01-28	$1.20	$1.20	$1.08	$1.08	$1.08	10,590
2016-01-27	$1.20	$1.21	$1.15	$1.21	$1.21	11,128
2016-01-26	$1.10	$1.10	$1.08	$1.10	$1.10	6,997
2016-01-25	$1.22	$1.22	$1.10	$1.19	$1.19	3,600
2016-01-22	$1.20	$1.24	$1.20	$1.24	$1.24	3,702
2016-01-21	$1.10	$1.24	$1.10	$1.20	$1.20	14,052
2016-01-20	$1.12	$1.21	$1.10	$1.10	$1.10	14,191
2016-01-19	$1.30	$1.30	$1.10	$1.10	$1.10	10,060
2016-01-15	$1.27	$1.27	$1.09	$1.25	$1.25	4,500
2016-01-14	$1.24	$1.24	$1.20	$1.21	$1.21	3,988
2016-01-13	$1.26	$1.26	$1.26	$1.26	$1.26	2,500
2016-01-12	$1.30	$1.30	$1.25	$1.25	$1.25	4,728
2016-01-11	$1.28	$1.30	$1.24	$1.30	$1.30	1,461
2016-01-08	$1.11	$1.29	$1.09	$1.24	$1.24	12,300
2016-01-07	$1.10	$1.10	$1.10	$1.10	$1.10	0
2016-01-06	$1.41	$1.41	$1.09	$1.10	$1.10	13,829
2016-01-05	$1.33	$1.50	$1.33	$1.41	$1.41	22,123
2016-01-04	$1.34	$1.34	$1.30	$1.30	$1.30	6,600
2015-12-31	$1.29	$1.29	$1.29	$1.29	$1.29	2,000
2015-12-30	$1.28	$1.28	$1.28	$1.28	$1.28	196
2015-12-29	$1.20	$1.20	$1.20	$1.20	$1.20	29,687
2015-12-28	$1.15	$1.25	$1.15	$1.20	$1.20	29,700
2015-12-24	$1.13	$1.19	$1.13	$1.19	$1.19	9,800
2015-12-23	$1.15	$1.15	$1.09	$1.15	$1.15	7,391
2015-12-22	$1.18	$1.18	$1.15	$1.15	$1.15	5,700
2015-12-21	$1.15	$1.19	$1.10	$1.15	$1.15	17,900
2015-12-18	$1.01	$1.10	$1.01	$1.10	$1.10	11,045
2015-12-17	$1.04	$1.04	$1.04	$1.04	$1.04	2,700
2015-12-16	$1.01	$1.04	$1.01	$1.04	$1.04	3,600
2015-12-15	$1.02	$1.02	$1.01	$1.01	$1.01	2,500
2015-12-14	$1.04	$1.04	$1.01	$1.01	$1.01	4,600
2015-12-11	$1.08	$1.08	$1.00	$1.05	$1.05	3,662
2015-12-10	$1.08	$1.08	$1.08	$1.08	$1.08	4,783
2015-12-09	$1.01	$1.10	$1.01	$1.01	$1.01	5,594
2015-12-08	$0.99	$1.02	$0.99	$0.99	$0.99	10,338
2015-12-07	$0.95	$0.95	$0.95	$0.95	$0.95	25,000
2015-12-04	$0.94	$0.94	$0.94	$0.94	$0.94	1,000
2015-12-03	$0.90	$0.90	$0.90	$0.90	$0.90	1,304
2015-12-02	$0.85	$0.85	$0.85	$0.85	$0.85	1,000
2015-12-01	$0.85	$0.90	$0.85	$0.90	$0.90	7,596
2015-11-30	$0.90	$0.90	$0.90	$0.90	$0.90	0
2015-11-27	$0.90	$0.90	$0.90	$0.90	$0.90	0
2015-11-25	$0.88	$0.90	$0.88	$0.90	$0.90	5,500
2015-11-24	$0.88	$0.88	$0.88	$0.88	$0.88	1,900
2015-11-23	$0.88	$0.88	$0.88	$0.88	$0.88	600
2015-11-20	$0.81	$0.85	$0.80	$0.85	$0.85	3,956
2015-11-19	$0.84	$0.84	$0.83	$0.83	$0.83	7,525
2015-11-18	$0.83	$0.83	$0.83	$0.83	$0.83	5,624
2015-11-17	$0.84	$0.85	$0.83	$0.83	$0.83	5,624
2015-11-16	$0.83	$0.83	$0.83	$0.83	$0.83	5,000
2015-11-13	$0.83	$0.89	$0.83	$0.89	$0.89	6,000
2015-11-12	$0.81	$0.81	$0.81	$0.81	$0.81	1,100
2015-11-11	$0.83	$0.86	$0.83	$0.86	$0.86	1,600
2015-11-10	$0.82	$0.82	$0.82	$0.82	$0.82	12,100
2015-11-09	$0.85	$0.85	$0.83	$0.83	$0.83	7,000
2015-11-06	$0.88	$0.89	$0.88	$0.89	$0.89	1,000
2015-11-05	$0.80	$0.80	$0.79	$0.79	$0.79	2,600
2015-11-04	$0.87	$0.87	$0.87	$0.87	$0.87	0
2015-11-03	$0.87	$0.87	$0.87	$0.87	$0.87	3,000
2015-11-02	$0.88	$0.89	$0.88	$0.89	$0.89	9,800
2015-10-30	$0.87	$0.87	$0.87	$0.87	$0.87	1,024
2015-10-29	$0.85	$0.85	$0.81	$0.83	$0.83	0
2015-10-28	$0.85	$0.85	$0.81	$0.83	$0.83	0
2015-10-27	$0.85	$0.85	$0.81	$0.83	$0.83	0
2015-10-26	$0.85	$0.85	$0.81	$0.83	$0.83	12,700
2015-10-23	$0.87	$0.87	$0.87	$0.87	$0.87	0
2015-10-22	$0.87	$0.87	$0.87	$0.87	$0.87	500
2015-10-21	$0.80	$0.80	$0.80	$0.80	$0.80	5,050
2015-10-20	$0.80	$0.82	$0.80	$0.80	$0.80	8,502
2015-10-19	$0.85	$0.85	$0.85	$0.85	$0.85	4,250
2015-10-16	$0.90	$0.90	$0.90	$0.90	$0.90	1,800
2015-10-15	$0.95	$0.95	$0.90	$0.90	$0.90	0
2015-10-14	$0.95	$0.95	$0.90	$0.90	$0.90	4,200
2015-10-13	$0.95	$0.95	$0.90	$0.95	$0.95	10,750
2015-10-12	$0.85	$0.85	$0.80	$0.85	$0.85	0
2015-10-09	$0.85	$0.85	$0.80	$0.85	$0.85	0
2015-10-08	$0.85	$0.85	$0.80	$0.85	$0.85	0
2015-10-07	$0.85	$0.85	$0.80	$0.85	$0.85	0
2015-10-06	$0.85	$0.85	$0.80	$0.85	$0.85	0
2015-10-05	$0.85	$0.85	$0.80	$0.85	$0.85	3,878
2015-10-02	$0.85	$0.85	$0.85	$0.85	$0.85	0
2015-10-01	$0.85	$0.85	$0.85	$0.85	$0.85	0
2015-09-30	$0.85	$0.85	$0.85	$0.85	$0.85	3,798
2015-09-29	$0.85	$0.85	$0.85	$0.85	$0.85	200
2015-09-28	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-25	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-24	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-23	$0.77	$0.77	$0.77	$0.77	$0.77	100
2015-09-22	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-21	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-18	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-17	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-16	$0.77	$0.77	$0.77	$0.77	$0.77	500
2015-09-15	$0.85	$0.85	$0.85	$0.85	$0.85	0
2015-09-14	$0.85	$0.85	$0.85	$0.85	$0.85	0
2015-09-11	$0.85	$0.85	$0.85	$0.85	$0.85	2,200
2015-09-10	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-09	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-08	$0.77	$0.77	$0.77	$0.77	$0.77	400
2015-09-04	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-03	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-02	$0.77	$0.77	$0.77	$0.77	$0.77	0
2015-09-01	$0.77	$0.77	$0.77	$0.77	$0.77	1,000
2015-08-31	$0.76	$0.76	$0.76	$0.76	$0.76	1,091
2015-08-28	$0.96	$0.96	$0.96	$0.96	$0.96	0
2015-08-27	$0.96	$0.96	$0.96	$0.96	$0.96	0

Biomerica Inc (BMRA) News Headlines

Recent Biomerica Inc (BMRA) News

Similar Companies to Biomerica Inc (BMRA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Biomerica Inc (BMRA) Exchange: NASDAQ