Brooklyn ImmunoTherapeutics Inc (BTX) Stock

Data as of April 23, 2024

$2.24 ($-0.02) -0.88%

Brooklyn ImmunoTherapeutics Inc - Daily Information

Click for more stock information on Brooklyn ImmunoTherapeutics Inc.

Daily Information	Data
Date	April 23, 2024
Open	$2.17
Previous Close	$2.24
High	$2.45
Low	$2.17
Adjusted Open	$2.17
Previous Adjusted Close	$2.24
Adjusted High	$2.45
Adjusted Low	$2.17

About Brooklyn ImmunoTherapeutics Inc (BTX)

NTN Buzztime, Inc. (Buzztime) is an interactive entertainment network. The Company provides media, advertising and consumer marketing services. The Company's games, as of December 31, 2011, were available in over 3,900 locations in the United States and Canada, where they are shown on approximately 20,000 screens daily. The Company has over 2.4 million registered users and over 52 million games is played each year. The Company generates revenues by charging subscription fees for its service to its Network Subscribers and also from the sale of advertising aired on in-venue screens, as well as in conjunction with customized games. Approximately 34% of the Company's Network Subscriber venues, as of December 31, 2011, were related to national and regional restaurants and includes Wild Wings, Black Angus, Hooters, Native New Yorker and Old Chicago. In October 2011, the Company acquired the Stump! Trivia hosted live trivia business. The Company offers a suite of Playmaker only games.

Invest in Brooklyn ImmunoTherapeutics Inc (BTX)

When you sign up and link your bank account, a surprise stock appears in your account.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Brooklyn ImmunoTherapeutics Inc (BTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.17	$2.45	$2.17	$2.24	$2.24	3,110
2024-04-11	$2.26	$2.26	$2.26	$2.26	$2.26	457
2024-04-10	$2.13	$2.26	$2.13	$2.26	$2.26	3,999
2024-04-09	$2.25	$2.25	$2.13	$2.18	$2.18	3,094
2024-04-08	$2.30	$2.33	$2.20	$2.25	$2.25	1,820
2024-04-05	$2.35	$2.35	$2.20	$2.20	$2.20	5,688
2024-04-04	$2.29	$2.30	$2.28	$2.30	$2.30	2,839
2024-04-03	$2.27	$2.47	$2.20	$2.28	$2.28	3,481
2024-04-02	$2.35	$2.41	$2.21	$2.35	$2.35	7,895
2024-04-01	$2.47	$2.50	$2.28	$2.30	$2.30	4,662
2024-03-28	$2.28	$2.49	$2.28	$2.40	$2.40	12,242
2024-03-27	$2.27	$2.29	$2.20	$2.24	$2.24	5,851
2024-03-26	$2.30	$2.37	$2.20	$2.26	$2.26	7,278
2024-03-25	$2.43	$2.43	$2.28	$2.38	$2.38	11,233
2024-03-22	$2.33	$2.42	$2.33	$2.38	$2.38	6,955
2024-03-21	$2.18	$2.33	$2.18	$2.33	$2.33	2,930
2024-03-20	$2.20	$2.42	$2.16	$2.21	$2.21	6,697
2024-03-19	$2.47	$2.47	$2.30	$2.30	$2.30	3,726
2024-03-18	$2.16	$2.36	$2.16	$2.35	$2.35	5,337
2024-03-15	$2.04	$2.24	$2.03	$2.18	$2.18	10,469
2024-03-14	$2.22	$2.22	$2.15	$2.20	$2.20	7,069
2024-03-13	$2.54	$2.54	$2.21	$2.24	$2.24	6,773
2024-03-12	$2.49	$2.57	$2.44	$2.44	$2.44	11,552
2024-03-11	$2.24	$2.47	$2.24	$2.47	$2.47	18,433
2024-03-08	$1.96	$2.26	$1.91	$2.21	$2.21	48,950
2024-03-07	$2.00	$2.00	$1.89	$1.99	$1.99	30,870
2024-03-06	$1.95	$1.95	$1.81	$1.94	$1.94	21,154
2024-03-05	$1.80	$1.95	$1.80	$1.87	$1.87	17,522
2024-03-04	$1.88	$1.88	$1.77	$1.83	$1.83	6,224
2024-03-01	$1.68	$1.90	$1.65	$1.86	$1.86	34,624
2024-02-29	$1.63	$1.67	$1.43	$1.56	$1.56	3,920
2024-02-28	$1.53	$1.57	$1.50	$1.55	$1.55	6,799
2024-02-27	$1.60	$1.64	$1.55	$1.55	$1.55	4,744
2024-02-26	$1.58	$1.58	$1.43	$1.53	$1.53	8,746
2024-02-23	$1.73	$1.73	$1.44	$1.56	$1.56	4,660
2024-02-22	$1.53	$1.68	$1.47	$1.52	$1.52	3,089
2024-02-21	$1.71	$1.71	$1.60	$1.61	$1.61	1,587
2024-02-20	$1.67	$1.67	$1.55	$1.64	$1.64	3,668
2024-02-16	$1.51	$1.75	$1.51	$1.67	$1.67	4,241
2024-02-15	$1.62	$1.63	$1.55	$1.59	$1.59	4,507
2024-02-14	$1.68	$1.70	$1.64	$1.64	$1.64	6,019
2024-02-13	$1.62	$1.71	$1.62	$1.67	$1.67	17,550
2024-02-12	$1.70	$1.80	$1.69	$1.72	$1.72	5,476
2024-02-09	$1.64	$1.67	$1.59	$1.66	$1.66	6,188
2024-02-08	$1.63	$1.66	$1.60	$1.60	$1.60	1,735
2024-02-07	$1.58	$1.70	$1.55	$1.60	$1.60	2,446
2024-02-06	$1.54	$1.80	$1.54	$1.56	$1.56	6,782
2024-02-05	$1.59	$1.72	$1.51	$1.61	$1.61	7,110
2024-02-02	$1.87	$1.87	$1.46	$1.64	$1.64	30,974
2024-02-01	$1.71	$1.82	$1.71	$1.71	$1.71	4,255
2024-01-31	$1.67	$1.76	$1.67	$1.67	$1.67	1,780
2024-01-30	$1.78	$1.79	$1.70	$1.70	$1.70	2,706
2024-01-29	$1.70	$1.78	$1.67	$1.67	$1.67	1,823
2024-01-26	$1.79	$1.87	$1.67	$1.67	$1.67	5,277
2024-01-25	$1.74	$1.76	$1.67	$1.76	$1.76	2,368
2024-01-24	$1.73	$1.79	$1.70	$1.79	$1.79	26,188
2024-01-23	$1.54	$1.78	$1.53	$1.73	$1.73	23,365
2024-01-22	$1.36	$1.48	$1.36	$1.43	$1.43	2,689
2024-01-19	$1.39	$1.40	$1.33	$1.40	$1.40	14,204
2024-01-18	$1.52	$1.52	$1.39	$1.39	$1.39	2,306
2024-01-17	$1.53	$1.53	$1.49	$1.50	$1.50	14,021
2024-01-16	$1.58	$1.61	$1.51	$1.56	$1.56	18,693
2024-01-12	$1.72	$1.76	$1.55	$1.61	$1.61	38,555
2024-01-11	$1.81	$1.89	$1.75	$1.75	$1.75	6,962
2024-01-10	$1.91	$1.96	$1.87	$1.89	$1.89	2,183
2024-01-09	$1.91	$1.94	$1.87	$1.87	$1.87	6,899
2024-01-08	$1.83	$1.98	$1.83	$1.89	$1.89	8,111
2024-01-05	$1.89	$1.93	$1.89	$1.92	$1.92	2,586
2024-01-04	$1.91	$2.00	$1.85	$1.96	$1.96	18,494
2024-01-03	$1.88	$1.89	$1.84	$1.89	$1.89	8,541
2024-01-02	$1.87	$1.92	$1.83	$1.88	$1.88	4,777
2023-12-29	$1.84	$1.92	$1.78	$1.80	$1.80	17,729
2023-12-28	$1.97	$2.01	$1.75	$1.84	$1.84	34,566
2023-12-27	$1.83	$2.06	$1.83	$1.97	$1.97	33,619
2023-12-26	$1.84	$1.99	$1.84	$1.97	$1.97	26,457
2023-12-22	$1.64	$2.00	$1.64	$1.87	$1.87	66,606
2023-12-21	$1.64	$1.73	$1.63	$1.71	$1.71	9,831
2023-12-20	$1.75	$1.78	$1.53	$1.67	$1.67	42,445
2023-12-19	$1.36	$1.55	$1.31	$1.52	$1.52	14,459
2023-12-18	$1.54	$1.58	$1.37	$1.39	$1.39	23,527
2023-12-15	$1.82	$1.95	$1.50	$1.51	$1.51	73,093
2023-12-14	$1.46	$1.86	$1.46	$1.81	$1.81	122,593
2023-12-13	$1.29	$1.44	$1.27	$1.40	$1.40	16,797
2023-12-12	$1.64	$1.64	$1.17	$1.32	$1.32	139,653
2023-12-11	$1.56	$1.67	$1.56	$1.57	$1.57	21,007
2023-12-08	$1.44	$1.62	$1.36	$1.56	$1.56	39,811
2023-12-07	$1.42	$1.50	$1.35	$1.45	$1.45	44,515
2023-12-06	$1.18	$1.69	$1.10	$1.50	$1.50	239,556
2023-12-05	$1.14	$1.23	$1.12	$1.18	$1.18	22,877
2023-12-04	$1.29	$1.30	$1.08	$1.21	$1.21	194,081
2023-12-01	$0.99	$1.45	$0.84	$1.22	$1.22	301,944
2023-11-30	$0.90	$0.93	$0.86	$0.90	$0.90	39,694
2023-11-29	$0.92	$0.95	$0.86	$0.92	$0.92	42,445
2023-11-28	$0.98	$0.99	$0.92	$0.96	$0.96	11,552
2023-11-27	$1.04	$1.07	$0.98	$0.99	$0.99	26,682
2023-11-24	$0.99	$1.06	$0.98	$0.98	$0.98	10,175
2023-11-22	$1.10	$1.10	$0.99	$0.99	$0.99	20,885
2023-11-21	$1.05	$1.07	$0.98	$1.01	$1.01	11,113
2023-11-20	$1.13	$1.19	$1.05	$1.09	$1.09	39,932
2023-11-17	$1.13	$1.18	$1.08	$1.13	$1.13	35,760
2023-11-16	$1.16	$1.18	$1.05	$1.16	$1.16	36,886
2023-11-15	$1.13	$1.22	$1.09	$1.18	$1.18	23,659
2023-11-14	$1.18	$1.21	$1.13	$1.15	$1.15	9,632
2023-11-13	$1.13	$1.18	$1.13	$1.15	$1.15	1,934
2023-11-10	$1.14	$1.20	$1.11	$1.18	$1.18	4,615
2023-11-09	$1.28	$1.28	$1.09	$1.10	$1.10	4,575
2023-11-08	$1.34	$1.40	$1.14	$1.14	$1.14	14,817
2023-11-07	$1.33	$1.33	$1.18	$1.18	$1.18	16,233
2023-11-06	$1.30	$1.30	$1.20	$1.23	$1.23	12,176
2023-11-03	$1.20	$1.31	$1.20	$1.31	$1.31	16,369
2023-11-02	$1.22	$1.48	$1.16	$1.33	$1.33	67,179
2023-11-01	$1.30	$1.53	$1.21	$1.23	$1.23	52,206
2023-10-31	$1.32	$1.41	$1.25	$1.41	$1.41	16,946
2023-10-30	$1.55	$1.55	$1.23	$1.37	$1.37	21,557
2023-10-27	$1.53	$1.55	$1.37	$1.37	$1.37	4,026
2023-10-26	$1.68	$1.68	$1.40	$1.46	$1.46	15,672
2023-10-25	$1.42	$1.55	$1.42	$1.50	$1.50	16,122
2023-10-24	$1.78	$1.78	$1.48	$1.49	$1.49	32,605
2023-10-23	$1.82	$1.84	$1.68	$1.70	$1.70	18,761
2023-10-20	$1.74	$2.03	$1.71	$1.76	$1.76	9,905
2023-10-19	$1.95	$1.99	$1.84	$1.93	$1.93	7,934
2023-10-18	$2.10	$2.10	$1.97	$2.00	$2.00	4,923
2023-10-17	$2.07	$2.09	$2.00	$2.00	$2.00	11,872
2023-10-16	$2.05	$2.12	$1.98	$1.98	$1.98	17,747
2023-10-13	$2.10	$2.15	$2.01	$2.15	$2.15	3,941
2023-10-12	$2.02	$2.02	$2.02	$2.02	$2.02	842
2023-10-11	$2.11	$2.17	$2.07	$2.17	$2.17	1,681
2023-10-10	$2.13	$2.17	$2.13	$2.17	$2.17	1,299
2023-10-09	$2.21	$2.21	$2.05	$2.17	$2.17	1,775
2023-10-06	$2.19	$2.23	$2.14	$2.23	$2.23	2,953
2023-10-05	$2.12	$2.15	$2.11	$2.11	$2.11	3,543
2023-10-04	$2.08	$2.13	$2.08	$2.12	$2.12	2,709
2023-10-03	$2.26	$2.26	$2.14	$2.14	$2.14	1,699
2023-10-02	$2.13	$2.24	$2.06	$2.24	$2.24	3,264
2023-09-29	$2.07	$2.28	$2.07	$2.18	$2.18	2,389
2023-09-28	$2.26	$2.26	$2.26	$2.26	$2.26	549
2023-09-27	$2.05	$2.23	$2.05	$2.13	$2.13	4,173
2023-09-26	$2.10	$2.16	$2.06	$2.09	$2.09	2,669
2023-09-25	$2.12	$2.12	$2.06	$2.06	$2.06	1,972
2023-09-22	$2.12	$2.17	$2.00	$2.05	$2.05	8,796
2023-09-21	$2.18	$2.18	$2.00	$2.08	$2.08	4,443
2023-09-20	$2.18	$2.22	$2.06	$2.06	$2.06	4,294
2023-09-19	$2.11	$2.35	$2.05	$2.05	$2.05	16,945
2023-09-18	$2.42	$2.42	$2.15	$2.15	$2.15	16,028
2023-09-15	$2.19	$2.42	$2.06	$2.42	$2.42	24,441
2023-09-14	$2.15	$2.16	$2.08	$2.10	$2.10	18,207
2023-09-13	$2.15	$2.20	$2.09	$2.10	$2.10	21,492
2023-09-12	$2.26	$2.26	$2.05	$2.20	$2.20	8,690
2023-09-11	$2.20	$2.45	$2.11	$2.18	$2.18	34,234
2023-09-08	$2.47	$2.49	$2.03	$2.03	$2.03	32,828
2023-09-07	$2.42	$2.43	$2.20	$2.33	$2.33	10,042
2023-09-06	$2.44	$2.58	$2.26	$2.29	$2.29	24,314
2023-09-05	$2.36	$2.59	$2.20	$2.31	$2.31	5,895
2023-09-01	$2.52	$2.52	$2.28	$2.28	$2.28	3,145
2023-08-31	$2.45	$2.55	$2.43	$2.44	$2.44	6,204
2023-08-30	$2.41	$2.60	$2.38	$2.49	$2.49	3,518
2023-08-29	$2.48	$2.59	$2.31	$2.45	$2.45	6,132
2023-08-28	$2.47	$2.55	$2.32	$2.55	$2.55	14,912
2023-08-25	$2.24	$2.42	$2.22	$2.35	$2.35	3,528
2023-08-24	$2.39	$2.39	$2.21	$2.25	$2.25	5,149
2023-08-23	$2.30	$2.30	$2.21	$2.30	$2.30	6,875
2023-08-22	$2.28	$2.34	$2.28	$2.34	$2.34	5,157
2023-08-21	$2.37	$2.54	$2.32	$2.40	$2.40	5,330
2023-08-18	$2.42	$2.48	$2.29	$2.43	$2.43	10,835
2023-08-17	$2.43	$2.52	$2.40	$2.41	$2.41	6,751
2023-08-16	$2.44	$2.52	$2.31	$2.49	$2.49	26,009
2023-08-15	$2.69	$2.78	$2.32	$2.43	$2.43	54,260
2023-08-14	$2.74	$2.74	$2.52	$2.67	$2.67	6,236
2023-08-11	$2.66	$2.75	$2.55	$2.68	$2.68	7,272
2023-08-10	$2.75	$2.76	$2.63	$2.68	$2.68	3,417
2023-08-09	$2.84	$2.84	$2.72	$2.73	$2.73	8,355
2023-08-08	$2.74	$2.86	$2.70	$2.86	$2.86	3,683
2023-08-07	$2.73	$2.90	$2.73	$2.81	$2.81	5,056
2023-08-04	$2.91	$2.91	$2.75	$2.87	$2.87	6,071
2023-08-03	$2.71	$2.89	$2.71	$2.86	$2.86	7,544
2023-08-02	$2.70	$2.84	$2.70	$2.83	$2.83	9,514
2023-08-01	$2.77	$2.88	$2.68	$2.69	$2.69	6,787
2023-07-31	$2.83	$2.86	$2.67	$2.77	$2.77	9,787
2023-07-28	$2.81	$2.89	$2.64	$2.79	$2.79	6,415
2023-07-27	$2.77	$2.91	$2.71	$2.71	$2.71	16,764
2023-07-26	$2.69	$2.87	$2.69	$2.75	$2.75	1,942
2023-07-25	$2.95	$2.95	$2.73	$2.89	$2.89	11,155
2023-07-24	$2.87	$2.88	$2.61	$2.84	$2.84	12,848
2023-07-21	$2.86	$2.96	$2.77	$2.78	$2.78	18,904
2023-07-20	$2.95	$2.95	$2.75	$2.84	$2.84	20,412
2023-07-19	$2.53	$2.96	$2.50	$2.96	$2.96	46,501
2023-07-18	$2.31	$2.89	$2.31	$2.57	$2.57	42,038
2023-07-17	$2.78	$2.80	$2.36	$2.36	$2.36	27,483
2023-07-14	$2.68	$2.99	$2.65	$2.81	$2.81	56,992
2023-07-13	$2.55	$2.62	$2.48	$2.61	$2.61	13,171
2023-07-12	$2.54	$2.54	$2.38	$2.48	$2.48	15,055
2023-07-11	$2.25	$2.48	$2.25	$2.45	$2.45	14,027
2023-07-10	$2.32	$2.42	$2.21	$2.30	$2.30	6,226
2023-07-07	$2.39	$2.39	$2.29	$2.33	$2.33	4,656
2023-07-06	$2.29	$2.44	$2.29	$2.31	$2.31	2,860
2023-07-05	$2.25	$2.43	$2.25	$2.43	$2.43	7,583
2023-07-03	$2.26	$2.26	$2.26	$2.26	$2.26	406
2023-06-30	$2.30	$2.30	$2.20	$2.26	$2.26	2,928
2023-06-29	$2.42	$2.42	$2.22	$2.24	$2.24	9,185
2023-06-28	$2.13	$2.26	$2.11	$2.12	$2.12	10,968
2023-06-27	$2.27	$2.27	$2.16	$2.16	$2.16	3,993
2023-06-26	$2.27	$2.27	$2.16	$2.16	$2.16	12,705
2023-06-23	$2.42	$2.44	$2.24	$2.24	$2.24	10,972
2023-06-22	$2.46	$2.55	$2.39	$2.52	$2.52	13,585
2023-06-21	$2.33	$2.55	$2.31	$2.48	$2.48	4,448
2023-06-20	$2.30	$2.48	$2.28	$2.31	$2.31	11,040
2023-06-16	$2.40	$2.47	$2.32	$2.32	$2.32	21,416
2023-06-15	$2.20	$2.57	$2.18	$2.23	$2.23	12,207
2023-06-14	$2.15	$2.44	$2.10	$2.21	$2.21	29,956
2023-06-13	$2.08	$2.30	$2.07	$2.15	$2.15	15,614
2023-06-12	$2.19	$2.21	$2.01	$2.07	$2.07	20,228
2023-06-09	$2.08	$2.19	$2.08	$2.11	$2.11	10,514
2023-06-08	$2.11	$2.11	$2.00	$2.06	$2.06	5,957
2023-06-07	$2.10	$2.14	$2.01	$2.05	$2.05	8,438
2023-06-06	$2.15	$2.15	$2.03	$2.06	$2.06	12,322
2023-06-05	$2.10	$2.10	$1.95	$1.99	$1.99	15,341
2023-06-02	$2.26	$2.26	$2.00	$2.00	$2.00	27,123
2023-06-01	$2.21	$2.21	$2.02	$2.17	$2.17	33,484
2023-05-31	$2.20	$2.27	$2.09	$2.09	$2.09	20,073
2023-05-30	$2.34	$2.41	$2.08	$2.23	$2.23	51,748
2023-05-26	$2.02	$2.92	$1.94	$2.32	$2.32	701,201
2023-05-25	$2.13	$2.21	$1.90	$1.91	$1.91	41,968
2023-05-24	$2.25	$2.25	$2.03	$2.10	$2.10	41,259
2023-05-23	$2.50	$2.50	$2.20	$2.22	$2.22	40,404
2023-05-22	$2.53	$2.69	$2.43	$2.48	$2.48	33,434
2023-05-19	$2.68	$2.82	$2.45	$2.55	$2.55	28,381
2023-05-18	$2.84	$2.92	$2.68	$2.70	$2.70	20,306
2023-05-17	$2.83	$2.98	$2.65	$2.66	$2.66	17,125
2023-05-16	$2.77	$2.93	$2.77	$2.82	$2.82	13,601
2023-05-15	$2.88	$2.91	$2.76	$2.89	$2.89	7,654
2023-05-12	$2.80	$2.96	$2.75	$2.77	$2.77	11,693
2023-05-11	$2.95	$2.95	$2.81	$2.84	$2.84	17,547
2023-05-10	$2.97	$3.03	$2.96	$3.00	$3.00	5,684
2023-05-09	$3.16	$3.16	$2.90	$2.98	$2.98	12,419
2023-05-08	$3.05	$3.16	$3.03	$3.10	$3.10	6,643
2023-05-05	$3.23	$3.23	$3.01	$3.14	$3.14	7,675
2023-05-04	$3.00	$3.23	$3.00	$3.22	$3.22	7,191
2023-05-03	$3.23	$3.45	$3.10	$3.10	$3.10	14,320
2023-05-02	$3.39	$3.40	$3.09	$3.10	$3.10	26,443
2023-05-01	$2.98	$3.06	$2.91	$3.05	$3.05	16,357
2023-04-28	$2.91	$2.91	$2.88	$2.88	$2.88	2,088
2023-04-27	$3.00	$3.00	$2.82	$2.91	$2.91	9,902
2023-04-26	$3.10	$3.10	$3.00	$3.00	$3.00	4,778
2023-04-25	$3.16	$3.25	$3.00	$3.01	$3.01	11,515
2023-04-24	$3.09	$3.36	$3.09	$3.23	$3.23	2,259
2023-04-21	$3.29	$3.29	$3.29	$3.29	$3.29	946
2023-04-20	$3.39	$3.39	$3.17	$3.17	$3.17	3,790
2023-04-19	$3.30	$3.32	$3.23	$3.26	$3.26	3,232
2023-04-18	$3.27	$3.32	$3.27	$3.30	$3.30	3,442
2023-04-17	$3.30	$3.37	$3.05	$3.21	$3.21	13,722
2023-04-14	$3.17	$3.75	$3.17	$3.39	$3.39	16,946
2023-04-13	$3.26	$3.33	$3.26	$3.27	$3.27	4,365
2023-04-12	$3.35	$3.35	$3.29	$3.29	$3.29	3,598
2023-04-11	$3.36	$3.52	$3.25	$3.28	$3.28	21,619
2023-04-10	$3.50	$3.50	$3.22	$3.40	$3.40	8,197
2023-04-06	$3.44	$3.45	$3.38	$3.38	$3.38	1,855
2023-04-05	$3.39	$3.39	$3.22	$3.38	$3.38	2,124
2023-04-04	$3.48	$3.49	$3.31	$3.40	$3.40	2,523
2023-04-03	$3.40	$3.48	$3.40	$3.48	$3.48	928
2023-03-31	$3.50	$3.50	$3.40	$3.40	$3.40	1,137
2023-03-30	$3.51	$3.53	$3.33	$3.40	$3.40	3,534
2023-03-29	$3.53	$3.53	$3.22	$3.39	$3.39	2,129
2023-03-28	$3.42	$3.42	$3.42	$3.42	$3.42	400
2023-03-27	$3.50	$3.50	$3.42	$3.42	$3.42	1,641
2023-03-24	$3.47	$3.47	$3.29	$3.30	$3.30	3,512
2023-03-23	$3.50	$3.52	$3.25	$3.31	$3.31	4,630
2023-03-22	$3.45	$3.45	$3.32	$3.42	$3.42	1,897
2023-03-21	$3.25	$3.51	$3.25	$3.29	$3.29	3,761
2023-03-20	$3.30	$3.62	$3.22	$3.22	$3.22	9,823
2023-03-17	$3.52	$3.52	$3.30	$3.49	$3.49	5,679
2023-03-16	$3.25	$3.50	$3.25	$3.41	$3.41	10,868
2023-03-15	$3.31	$3.35	$3.10	$3.10	$3.10	5,541
2023-03-14	$3.57	$3.57	$3.31	$3.31	$3.31	4,454
2023-03-13	$3.50	$3.60	$3.34	$3.41	$3.41	11,962
2023-03-10	$3.63	$3.92	$3.50	$3.51	$3.51	13,583
2023-03-09	$3.79	$3.79	$3.51	$3.51	$3.51	4,234
2023-03-08	$3.57	$3.84	$3.55	$3.66	$3.66	3,056
2023-03-07	$3.78	$3.78	$3.54	$3.61	$3.61	4,642
2023-03-06	$3.82	$3.82	$3.66	$3.66	$3.66	2,410
2023-03-03	$3.64	$3.82	$3.64	$3.69	$3.69	5,477
2023-03-02	$3.83	$3.85	$3.74	$3.75	$3.75	2,067
2023-03-01	$3.88	$3.93	$3.77	$3.77	$3.77	5,474
2023-02-28	$3.62	$3.89	$3.62	$3.85	$3.85	10,785
2023-02-27	$3.61	$3.80	$3.61	$3.68	$3.68	3,687
2023-02-24	$3.75	$3.95	$3.64	$3.65	$3.65	9,857
2023-02-23	$3.93	$3.95	$3.70	$3.71	$3.71	5,168
2023-02-22	$3.81	$3.90	$3.60	$3.70	$3.70	11,443
2023-02-21	$4.01	$4.04	$3.80	$3.86	$3.86	8,336
2023-02-17	$3.95	$3.98	$3.68	$3.80	$3.80	20,641
2023-02-16	$4.18	$4.18	$3.71	$3.85	$3.85	42,184
2023-02-15	$3.75	$3.98	$3.75	$3.81	$3.81	3,824
2023-02-14	$3.80	$3.96	$3.78	$3.87	$3.87	6,206
2023-02-13	$4.08	$4.08	$3.75	$3.75	$3.75	20,434
2023-02-10	$4.50	$4.56	$4.00	$4.08	$4.08	32,344
2023-02-09	$4.78	$4.83	$4.50	$4.58	$4.58	13,553
2023-02-08	$4.95	$5.15	$4.82	$4.86	$4.86	12,371
2023-02-07	$4.69	$5.20	$4.65	$5.03	$5.03	103,622
2023-02-06	$4.78	$4.79	$4.65	$4.70	$4.70	12,676
2023-02-03	$4.55	$4.87	$4.55	$4.76	$4.76	16,839
2023-02-02	$4.56	$4.87	$4.55	$4.65	$4.65	8,184
2023-02-01	$4.88	$4.88	$4.55	$4.55	$4.55	21,856
2023-01-31	$4.64	$4.93	$4.50	$4.80	$4.80	35,943
2023-01-30	$4.83	$4.84	$4.60	$4.78	$4.78	10,810
2023-01-27	$4.83	$4.97	$4.82	$4.84	$4.84	5,220
2023-01-26	$4.82	$5.01	$4.82	$4.99	$4.99	3,413
2023-01-25	$4.74	$5.01	$4.74	$4.97	$4.97	6,289
2023-01-24	$4.82	$5.06	$4.82	$4.86	$4.86	11,155
2023-01-23	$4.74	$4.98	$4.74	$4.98	$4.98	3,640
2023-01-20	$4.82	$5.15	$4.82	$4.90	$4.90	11,768
2023-01-19	$5.00	$5.25	$4.70	$4.97	$4.97	17,081
2023-01-18	$5.12	$5.35	$4.96	$4.97	$4.97	11,089
2023-01-17	$4.77	$5.12	$4.75	$5.06	$5.06	23,821
2023-01-13	$4.75	$4.93	$4.61	$4.65	$4.65	12,836
2023-01-12	$4.77	$5.01	$4.58	$4.75	$4.75	46,966
2023-01-11	$4.60	$5.20	$4.59	$4.84	$4.84	51,467
2023-01-10	$3.91	$4.63	$3.91	$4.55	$4.55	54,572
2023-01-09	$3.58	$4.02	$3.55	$3.84	$3.84	37,419
2023-01-06	$3.32	$3.55	$3.31	$3.40	$3.40	13,439
2023-01-05	$3.27	$3.39	$3.27	$3.35	$3.35	11,199
2023-01-04	$3.07	$3.46	$3.03	$3.35	$3.35	45,435
2023-01-03	$3.25	$3.29	$3.04	$3.10	$3.10	15,231
2022-12-30	$3.13	$3.28	$3.12	$3.22	$3.22	15,335
2022-12-29	$3.00	$3.30	$3.00	$3.14	$3.14	20,652
2022-12-28	$3.09	$3.11	$3.00	$3.03	$3.03	16,061
2022-12-27	$3.36	$3.36	$3.03	$3.18	$3.18	13,986
2022-12-23	$3.36	$3.55	$3.36	$3.43	$3.43	6,478
2022-12-22	$3.47	$3.47	$3.25	$3.36	$3.36	10,121
2022-12-21	$3.59	$3.66	$3.47	$3.47	$3.47	16,890
2022-12-20	$3.55	$3.86	$3.52	$3.52	$3.52	42,799
2022-12-19	$3.83	$3.83	$3.50	$3.59	$3.59	15,440
2022-12-16	$4.10	$4.10	$3.64	$3.76	$3.76	51,284
2022-12-15	$4.05	$4.17	$4.00	$4.14	$4.14	19,603
2022-12-14	$4.31	$4.41	$4.03	$4.21	$4.21	43,819
2022-12-13	$4.52	$4.84	$4.01	$4.27	$4.27	79,201
2022-12-12	$5.57	$5.57	$4.50	$4.53	$4.53	99,053
2022-12-09	$4.77	$5.78	$4.64	$5.49	$5.49	237,764
2022-12-08	$4.43	$5.16	$4.38	$4.90	$4.90	359,729
2022-12-07	$4.87	$6.33	$3.96	$4.67	$4.67	2,674,064
2022-12-06	$3.55	$4.50	$3.36	$4.46	$4.46	204,326
2022-12-05	$3.36	$3.36	$3.10	$3.10	$3.10	10,080
2022-12-02	$3.36	$3.38	$3.05	$3.30	$3.30	8,278
2022-12-01	$3.30	$3.44	$3.24	$3.36	$3.36	7,853
2022-11-30	$3.16	$3.46	$3.16	$3.27	$3.27	9,181
2022-11-29	$3.13	$3.36	$2.99	$3.36	$3.36	9,980
2022-11-28	$3.12	$3.40	$3.12	$3.21	$3.21	7,450
2022-11-25	$3.22	$3.38	$3.20	$3.30	$3.30	2,182
2022-11-23	$3.04	$3.44	$3.04	$3.28	$3.28	8,580
2022-11-22	$3.15	$3.22	$3.00	$3.12	$3.12	8,752
2022-11-21	$3.26	$3.27	$3.13	$3.16	$3.16	8,279
2022-11-18	$3.60	$3.60	$3.16	$3.19	$3.19	10,038
2022-11-17	$3.30	$3.55	$3.21	$3.43	$3.43	15,335
2022-11-16	$3.50	$3.62	$3.50	$3.50	$3.50	5,881
2022-11-15	$3.53	$3.64	$3.45	$3.56	$3.56	12,627
2022-11-14	$3.31	$3.88	$3.31	$3.60	$3.60	59,255
2022-11-11	$3.02	$3.48	$2.99	$3.24	$3.24	27,316
2022-11-10	$2.77	$3.12	$2.77	$3.11	$3.11	42,985
2022-11-09	$2.99	$3.04	$2.74	$2.74	$2.74	21,643
2022-11-08	$3.28	$3.40	$2.94	$3.05	$3.05	35,298
2022-11-07	$3.00	$3.24	$2.93	$3.24	$3.24	31,722
2022-11-04	$2.90	$3.00	$2.80	$2.92	$2.92	27,031
2022-11-03	$3.13	$3.42	$2.87	$2.93	$2.93	84,440
2022-11-02	$3.15	$3.23	$3.07	$3.12	$3.12	12,889
2022-11-01	$3.21	$3.34	$3.00	$3.19	$3.19	34,935
2022-10-31	$3.55	$3.58	$3.20	$3.22	$3.22	31,166
2022-10-28	$3.60	$3.81	$3.50	$3.52	$3.52	29,651
2022-10-27	$3.77	$3.77	$3.51	$3.56	$3.56	12,068
2022-10-26	$3.66	$3.81	$3.64	$3.72	$3.72	18,377
2022-10-25	$3.43	$3.78	$3.42	$3.66	$3.66	25,559
2022-10-24	$3.66	$3.70	$3.42	$3.46	$3.46	61,326
2022-10-21	$4.46	$4.46	$3.50	$3.65	$3.65	146,184
2022-10-20	$5.00	$5.25	$4.46	$4.48	$4.48	159,927
2022-10-19	$4.92	$5.46	$4.36	$4.82	$4.82	260,730
2022-10-18	$4.50	$7.15	$4.42	$5.46	$5.46	2,974,551
2022-10-17	$4.20	$5.37	$4.20	$4.92	$4.92	260,874
2022-10-14	$0.20	$0.21	$0.18	$0.21	$4.10	127,882
2022-10-13	$0.22	$0.22	$0.17	$0.21	$4.10	49,226
2022-10-12	$0.21	$0.22	$0.19	$0.20	$0.20	294,578
2022-10-11	$0.21	$0.22	$0.20	$0.21	$0.21	380,645
2022-10-10	$0.24	$0.24	$0.20	$0.21	$0.21	313,871
2022-10-07	$0.26	$0.26	$0.23	$0.23	$0.23	191,468
2022-10-06	$0.26	$0.27	$0.25	$0.25	$0.25	869,408
2022-10-05	$0.24	$0.26	$0.23	$0.25	$0.25	337,868
2022-10-04	$0.23	$0.26	$0.23	$0.24	$0.24	298,164
2022-10-03	$0.25	$0.25	$0.22	$0.23	$0.23	314,525
2022-09-30	$0.25	$0.26	$0.24	$0.25	$0.25	132,772
2022-09-29	$0.26	$0.26	$0.24	$0.24	$0.24	310,324
2022-09-28	$0.23	$0.26	$0.22	$0.25	$0.25	405,208
2022-09-27	$0.21	$0.23	$0.21	$0.23	$0.23	304,230
2022-09-26	$0.23	$0.25	$0.21	$0.22	$0.22	644,610
2022-09-23	$0.27	$0.30	$0.23	$0.23	$0.23	1,727,500
2022-09-22	$0.30	$0.30	$0.25	$0.26	$0.26	671,912
2022-09-21	$0.30	$0.31	$0.28	$0.29	$0.29	197,158
2022-09-20	$0.32	$0.33	$0.26	$0.29	$0.29	857,837
2022-09-19	$0.34	$0.34	$0.30	$0.31	$0.31	351,047
2022-09-16	$0.34	$0.35	$0.31	$0.31	$0.31	448,387
2022-09-15	$0.37	$0.39	$0.34	$0.34	$0.34	534,081
2022-09-14	$0.37	$0.40	$0.36	$0.36	$0.36	2,665,735
2022-09-13	$0.35	$0.37	$0.34	$0.36	$0.36	709,144
2022-09-12	$0.35	$0.37	$0.34	$0.34	$0.34	291,596
2022-09-09	$0.33	$0.36	$0.33	$0.35	$0.35	510,866
2022-09-08	$0.35	$0.36	$0.30	$0.33	$0.33	707,699
2022-09-07	$0.37	$0.38	$0.33	$0.34	$0.34	578,248
2022-09-06	$0.42	$0.43	$0.35	$0.36	$0.36	765,899
2022-09-02	$0.40	$0.40	$0.38	$0.38	$0.38	396,042
2022-09-01	$0.42	$0.42	$0.38	$0.38	$0.38	334,593
2022-08-31	$0.41	$0.43	$0.41	$0.41	$0.41	114,466
2022-08-30	$0.44	$0.44	$0.40	$0.41	$0.41	153,434
2022-08-29	$0.40	$0.43	$0.40	$0.42	$0.42	285,147
2022-08-26	$0.45	$0.45	$0.40	$0.40	$0.40	752,966
2022-08-25	$0.48	$0.49	$0.43	$0.43	$0.43	448,517
2022-08-24	$0.48	$0.49	$0.46	$0.48	$0.48	154,675
2022-08-23	$0.49	$0.49	$0.46	$0.47	$0.47	234,444
2022-08-22	$0.48	$0.49	$0.46	$0.46	$0.46	282,069
2022-08-19	$0.52	$0.52	$0.45	$0.47	$0.47	904,484
2022-08-18	$0.56	$0.56	$0.51	$0.51	$0.51	430,288
2022-08-17	$0.59	$0.59	$0.55	$0.55	$0.55	287,718
2022-08-16	$0.58	$0.59	$0.55	$0.55	$0.55	320,885
2022-08-15	$0.57	$0.59	$0.56	$0.58	$0.58	539,557
2022-08-12	$0.58	$0.59	$0.56	$0.57	$0.57	401,190
2022-08-11	$0.55	$0.62	$0.53	$0.56	$0.56	1,512,917
2022-08-10	$0.51	$0.52	$0.49	$0.52	$0.52	231,784
2022-08-09	$0.52	$0.52	$0.49	$0.49	$0.49	414,624
2022-08-08	$0.54	$0.56	$0.50	$0.52	$0.52	1,108,404
2022-08-05	$0.53	$0.57	$0.52	$0.53	$0.53	543,159
2022-08-04	$0.52	$0.54	$0.51	$0.52	$0.52	448,913
2022-08-03	$0.49	$0.51	$0.49	$0.50	$0.50	385,505
2022-08-02	$0.49	$0.52	$0.48	$0.50	$0.50	187,045
2022-08-01	$0.50	$0.50	$0.48	$0.49	$0.49	111,491
2022-07-29	$0.51	$0.52	$0.48	$0.49	$0.49	258,640
2022-07-28	$0.55	$0.55	$0.48	$0.49	$0.49	327,988
2022-07-27	$0.51	$0.51	$0.45	$0.49	$0.49	621,303
2022-07-26	$0.52	$0.53	$0.49	$0.49	$0.49	460,771
2022-07-25	$0.56	$0.56	$0.52	$0.53	$0.53	163,988
2022-07-22	$0.57	$0.58	$0.52	$0.53	$0.53	388,192
2022-07-21	$0.62	$0.62	$0.56	$0.57	$0.57	313,836
2022-07-20	$0.62	$0.62	$0.58	$0.59	$0.59	347,627
2022-07-19	$0.62	$0.63	$0.58	$0.60	$0.60	355,167
2022-07-18	$0.63	$0.64	$0.59	$0.62	$0.62	369,212
2022-07-15	$0.61	$0.64	$0.58	$0.58	$0.58	432,021
2022-07-14	$0.60	$0.63	$0.58	$0.60	$0.60	206,307
2022-07-13	$0.62	$0.66	$0.58	$0.61	$0.61	433,936
2022-07-12	$0.64	$0.67	$0.60	$0.64	$0.64	458,615
2022-07-11	$0.73	$0.73	$0.63	$0.65	$0.65	560,930
2022-07-08	$0.68	$0.78	$0.67	$0.71	$0.71	1,240,295
2022-07-07	$0.63	$0.70	$0.61	$0.68	$0.68	650,614
2022-07-06	$0.61	$0.65	$0.59	$0.64	$0.64	428,370
2022-07-05	$0.57	$0.62	$0.56	$0.59	$0.59	606,282
2022-07-01	$0.52	$0.58	$0.51	$0.54	$0.54	550,460
2022-06-30	$0.51	$0.55	$0.51	$0.52	$0.52	352,667
2022-06-29	$0.55	$0.57	$0.52	$0.55	$0.55	260,582
2022-06-28	$0.58	$0.61	$0.54	$0.55	$0.55	350,073
2022-06-27	$0.61	$0.62	$0.56	$0.59	$0.59	411,641
2022-06-24	$0.59	$0.65	$0.57	$0.58	$0.58	3,651,027
2022-06-23	$0.55	$0.60	$0.53	$0.60	$0.60	813,242
2022-06-22	$0.47	$0.53	$0.47	$0.52	$0.52	703,487
2022-06-21	$0.52	$0.53	$0.46	$0.48	$0.48	1,425,152
2022-06-17	$0.53	$0.55	$0.49	$0.49	$0.49	853,992
2022-06-16	$0.57	$0.57	$0.50	$0.50	$0.50	517,252
2022-06-15	$0.57	$0.57	$0.53	$0.54	$0.54	374,917
2022-06-14	$0.53	$0.55	$0.53	$0.54	$0.54	270,243
2022-06-13	$0.61	$0.61	$0.52	$0.52	$0.52	715,473
2022-06-10	$0.67	$0.68	$0.62	$0.63	$0.63	640,760
2022-06-09	$0.70	$0.71	$0.65	$0.70	$0.70	692,905
2022-06-08	$0.63	$0.70	$0.61	$0.70	$0.70	1,379,567
2022-06-07	$0.63	$0.65	$0.59	$0.62	$0.62	608,364
2022-06-06	$0.63	$0.65	$0.60	$0.61	$0.61	556,253
2022-06-03	$0.63	$0.65	$0.60	$0.61	$0.61	492,686
2022-06-02	$0.62	$0.67	$0.61	$0.61	$0.61	561,880
2022-06-01	$0.70	$0.70	$0.60	$0.61	$0.61	540,512
2022-05-31	$0.67	$0.75	$0.65	$0.67	$0.67	840,167
2022-05-27	$0.63	$0.69	$0.62	$0.67	$0.67	696,701
2022-05-26	$0.63	$0.69	$0.61	$0.63	$0.63	1,371,442
2022-05-25	$0.67	$0.75	$0.59	$0.63	$0.63	1,012,919
2022-05-24	$0.70	$0.72	$0.64	$0.66	$0.66	283,881
2022-05-23	$0.74	$0.77	$0.69	$0.72	$0.72	233,403
2022-05-20	$0.77	$0.78	$0.67	$0.72	$0.72	305,411
2022-05-19	$0.76	$0.78	$0.73	$0.75	$0.75	374,168
2022-05-18	$0.83	$0.83	$0.74	$0.75	$0.75	396,404
2022-05-17	$0.84	$0.88	$0.80	$0.84	$0.84	438,421
2022-05-16	$0.82	$0.85	$0.76	$0.80	$0.80	450,824
2022-05-13	$0.76	$0.90	$0.75	$0.80	$0.80	1,200,645
2022-05-12	$0.76	$0.85	$0.70	$0.72	$0.72	1,308,263
2022-05-11	$0.90	$0.90	$0.75	$0.75	$0.75	556,354
2022-05-10	$0.89	$0.94	$0.85	$0.90	$0.90	480,335
2022-05-09	$0.93	$0.94	$0.83	$0.85	$0.85	395,322
2022-05-06	$0.95	$0.98	$0.87	$0.93	$0.93	449,217
2022-05-05	$1.03	$1.03	$0.94	$0.97	$0.97	494,617
2022-05-04	$1.03	$1.07	$0.97	$1.04	$1.04	496,815
2022-05-03	$1.03	$1.08	$1.01	$1.03	$1.03	617,224
2022-05-02	$1.05	$1.08	$1.00	$1.06	$1.06	539,721
2022-04-29	$1.12	$1.17	$1.04	$1.05	$1.05	535,203
2022-04-28	$1.12	$1.15	$1.04	$1.12	$1.12	552,847
2022-04-27	$1.13	$1.17	$1.10	$1.12	$1.12	468,911
2022-04-26	$1.18	$1.20	$1.12	$1.14	$1.14	366,625
2022-04-25	$1.21	$1.26	$1.18	$1.19	$1.19	375,625
2022-04-22	$1.28	$1.32	$1.22	$1.24	$1.24	382,178
2022-04-21	$1.40	$1.40	$1.26	$1.28	$1.28	355,990
2022-04-20	$1.43	$1.44	$1.31	$1.35	$1.35	475,714
2022-04-19	$1.45	$1.47	$1.40	$1.42	$1.42	322,576
2022-04-18	$1.67	$1.67	$1.41	$1.45	$1.45	627,373
2022-04-14	$1.69	$1.71	$1.61	$1.64	$1.64	293,627
2022-04-13	$1.65	$1.76	$1.62	$1.70	$1.70	356,351
2022-04-12	$1.71	$1.72	$1.60	$1.63	$1.63	462,226
2022-04-11	$1.73	$1.76	$1.61	$1.67	$1.67	601,672
2022-04-08	$1.78	$1.83	$1.72	$1.75	$1.75	384,499
2022-04-07	$1.85	$1.90	$1.70	$1.78	$1.78	537,279
2022-04-06	$1.92	$1.95	$1.80	$1.86	$1.86	484,882
2022-04-05	$1.99	$2.04	$1.93	$1.94	$1.94	320,459
2022-04-04	$2.00	$2.05	$1.99	$2.03	$2.03	358,208
2022-04-01	$2.05	$2.12	$1.96	$2.00	$2.00	417,838
2022-03-31	$2.10	$2.10	$2.03	$2.05	$2.05	452,455
2022-03-30	$2.10	$2.26	$2.02	$2.06	$2.06	652,728
2022-03-29	$2.10	$2.20	$2.07	$2.08	$2.08	580,086
2022-03-28	$2.16	$2.16	$2.04	$2.08	$2.08	461,036
2022-03-25	$2.25	$2.26	$2.06	$2.09	$2.09	446,262
2022-03-24	$2.20	$2.26	$2.11	$2.18	$2.18	349,607
2022-03-23	$2.10	$2.29	$2.05	$2.14	$2.14	477,604
2022-03-22	$2.04	$2.15	$2.04	$2.12	$2.12	460,763
2022-03-21	$2.16	$2.16	$2.00	$2.04	$2.04	403,243
2022-03-18	$2.03	$2.10	$2.00	$2.04	$2.04	577,564
2022-03-17	$1.83	$2.09	$1.82	$2.02	$2.02	659,084
2022-03-16	$1.83	$1.88	$1.76	$1.87	$1.87	453,481
2022-03-15	$1.79	$1.81	$1.71	$1.78	$1.78	269,161
2022-03-14	$1.92	$1.97	$1.74	$1.76	$1.76	302,395
2022-03-11	$2.00	$2.09	$1.88	$1.93	$1.93	471,510
2022-03-10	$1.93	$1.99	$1.88	$1.99	$1.99	351,938
2022-03-09	$1.93	$2.00	$1.90	$1.95	$1.95	454,160
2022-03-08	$1.94	$1.95	$1.80	$1.88	$1.88	391,311
2022-03-07	$1.93	$1.96	$1.86	$1.88	$1.88	333,480
2022-03-04	$2.00	$2.03	$1.90	$1.91	$1.91	221,979
2022-03-03	$2.27	$2.28	$2.00	$2.02	$2.02	434,109
2022-03-02	$2.30	$2.35	$2.20	$2.25	$2.25	212,751
2022-03-01	$2.34	$2.36	$2.21	$2.27	$2.27	187,687
2022-02-28	$2.21	$2.38	$2.17	$2.26	$2.26	334,800
2022-02-25	$2.24	$2.26	$2.15	$2.23	$2.23	252,490
2022-02-24	$1.99	$2.21	$1.93	$2.20	$2.20	381,415
2022-02-23	$2.21	$2.22	$2.04	$2.04	$2.04	225,667
2022-02-22	$2.20	$2.22	$2.09	$2.16	$2.16	291,211
2022-02-18	$2.30	$2.35	$2.16	$2.21	$2.21	269,576
2022-02-17	$2.36	$2.41	$2.26	$2.29	$2.29	260,239
2022-02-16	$2.44	$2.46	$2.32	$2.43	$2.43	245,757
2022-02-15	$2.31	$2.44	$2.22	$2.44	$2.44	504,527
2022-02-14	$2.33	$2.33	$2.15	$2.18	$2.18	369,289
2022-02-11	$2.42	$2.48	$2.24	$2.28	$2.28	381,566
2022-02-10	$2.40	$2.57	$2.33	$2.39	$2.39	355,935
2022-02-09	$2.40	$2.50	$2.35	$2.48	$2.48	319,861
2022-02-08	$2.42	$2.44	$2.29	$2.33	$2.33	234,505
2022-02-07	$2.39	$2.49	$2.35	$2.41	$2.41	284,327
2022-02-04	$2.31	$2.43	$2.27	$2.40	$2.40	320,328
2022-02-03	$2.37	$2.47	$2.34	$2.36	$2.36	212,107
2022-02-02	$2.74	$2.74	$2.42	$2.45	$2.45	327,756
2022-02-01	$2.70	$2.87	$2.61	$2.69	$2.69	318,011
2022-01-31	$2.58	$2.75	$2.53	$2.72	$2.72	354,754
2022-01-28	$2.45	$2.57	$2.38	$2.53	$2.53	231,511
2022-01-27	$2.74	$2.79	$2.46	$2.48	$2.48	230,451
2022-01-26	$2.89	$2.89	$2.68	$2.72	$2.72	717,816
2022-01-25	$2.74	$2.86	$2.67	$2.77	$2.77	439,496
2022-01-24	$2.58	$2.87	$2.46	$2.81	$2.81	692,507
2022-01-21	$2.70	$2.80	$2.58	$2.67	$2.67	544,173
2022-01-20	$2.92	$3.02	$2.73	$2.75	$2.75	457,887
2022-01-19	$3.10	$3.10	$2.89	$2.92	$2.92	346,580
2022-01-18	$3.20	$3.27	$3.06	$3.08	$3.08	431,158
2022-01-14	$3.28	$3.36	$3.10	$3.22	$3.22	651,314
2022-01-13	$3.68	$3.73	$3.35	$3.38	$3.38	401,771
2022-01-12	$3.82	$3.82	$3.55	$3.62	$3.62	490,331
2022-01-11	$3.76	$3.89	$3.69	$3.73	$3.73	381,810
2022-01-10	$3.81	$3.82	$3.58	$3.74	$3.74	301,477
2022-01-07	$3.89	$4.03	$3.81	$3.85	$3.85	367,311
2022-01-06	$4.05	$4.14	$3.79	$3.86	$3.86	433,460
2022-01-05	$4.54	$4.55	$4.01	$4.02	$4.02	451,782
2022-01-04	$4.82	$4.86	$4.46	$4.51	$4.51	490,064
2022-01-03	$4.25	$4.96	$4.20	$4.84	$4.84	763,649
2021-12-31	$4.22	$4.45	$4.12	$4.17	$4.17	699,484
2021-12-30	$4.27	$4.57	$4.16	$4.21	$4.21	734,366
2021-12-29	$4.56	$4.59	$4.24	$4.28	$4.28	820,963
2021-12-28	$4.81	$4.87	$4.48	$4.53	$4.53	442,289
2021-12-27	$5.03	$5.03	$4.78	$4.81	$4.81	355,375
2021-12-23	$4.93	$5.02	$4.75	$4.99	$4.99	332,690
2021-12-22	$4.96	$5.03	$4.80	$4.87	$4.87	313,860
2021-12-21	$4.93	$5.08	$4.87	$4.98	$4.98	584,878
2021-12-20	$4.85	$4.91	$4.60	$4.87	$4.87	613,518
2021-12-17	$4.69	$5.06	$4.55	$5.03	$5.03	1,002,551
2021-12-16	$5.09	$5.14	$4.67	$4.82	$4.82	683,392
2021-12-15	$4.88	$5.06	$4.58	$5.06	$5.06	726,150
2021-12-14	$4.99	$5.16	$4.88	$4.91	$4.91	366,367
2021-12-13	$5.26	$5.34	$4.91	$5.03	$5.03	462,856
2021-12-10	$5.65	$5.81	$5.25	$5.30	$5.30	310,120
2021-12-09	$6.00	$6.38	$5.40	$5.54	$5.54	866,590
2021-12-08	$5.77	$6.18	$5.77	$5.94	$5.94	568,487
2021-12-07	$5.54	$5.95	$5.54	$5.87	$5.87	508,657
2021-12-06	$5.19	$5.57	$5.01	$5.42	$5.42	660,995
2021-12-03	$5.74	$5.74	$5.06	$5.17	$5.17	735,272
2021-12-02	$5.57	$5.75	$5.34	$5.70	$5.70	571,255
2021-12-01	$6.08	$6.25	$5.45	$5.49	$5.49	623,688
2021-11-30	$6.17	$6.24	$5.66	$5.95	$5.95	812,889
2021-11-29	$6.32	$6.36	$5.94	$6.21	$6.21	566,633
2021-11-26	$6.53	$6.60	$6.08	$6.16	$6.16	465,570
2021-11-24	$6.61	$6.74	$6.42	$6.69	$6.69	333,577
2021-11-23	$6.68	$6.91	$6.40	$6.64	$6.64	395,032
2021-11-22	$6.86	$6.87	$6.30	$6.56	$6.56	597,448
2021-11-19	$6.62	$7.20	$6.48	$6.82	$6.82	1,067,995
2021-11-18	$7.55	$7.66	$6.65	$6.73	$6.73	904,369
2021-11-17	$7.71	$7.95	$7.48	$7.56	$7.56	485,645
2021-11-16	$8.11	$8.15	$7.45	$7.72	$7.72	1,150,566
2021-11-15	$8.33	$8.35	$8.05	$8.18	$8.18	378,029
2021-11-12	$8.44	$8.52	$8.06	$8.24	$8.24	596,341
2021-11-11	$8.31	$8.66	$8.21	$8.37	$8.37	558,440
2021-11-10	$8.96	$9.10	$8.01	$8.09	$8.09	1,042,915
2021-11-09	$9.20	$9.34	$8.88	$9.20	$9.20	397,704
2021-11-08	$9.64	$9.64	$9.05	$9.16	$9.16	265,833
2021-11-05	$9.23	$9.56	$9.06	$9.47	$9.47	330,258
2021-11-04	$9.86	$10.00	$9.12	$9.20	$9.20	452,685
2021-11-03	$9.34	$9.81	$9.30	$9.79	$9.79	536,410
2021-11-02	$8.83	$9.37	$8.71	$9.36	$9.36	534,257
2021-11-01	$8.51	$9.01	$8.46	$8.98	$8.98	533,529
2021-10-29	$8.50	$8.69	$8.39	$8.52	$8.52	277,152
2021-10-28	$8.51	$8.63	$8.35	$8.49	$8.49	417,316
2021-10-27	$8.74	$8.80	$8.48	$8.50	$8.50	293,079
2021-10-26	$9.01	$9.01	$8.61	$8.74	$8.74	274,333
2021-10-25	$8.86	$9.10	$8.78	$8.95	$8.95	318,150
2021-10-22	$9.59	$9.60	$8.70	$9.01	$9.01	883,748
2021-10-21	$9.76	$10.10	$9.60	$9.62	$9.62	447,067
2021-10-20	$9.47	$9.75	$9.16	$9.73	$9.73	439,834
2021-10-19	$9.25	$9.59	$9.17	$9.38	$9.38	304,260
2021-10-18	$9.09	$9.34	$9.03	$9.29	$9.29	267,237
2021-10-15	$9.45	$9.45	$9.04	$9.15	$9.15	419,377
2021-10-14	$9.29	$9.47	$9.08	$9.12	$9.12	279,936
2021-10-13	$9.00	$9.29	$8.82	$9.23	$9.23	469,271
2021-10-12	$8.44	$9.09	$8.44	$9.06	$9.06	947,784
2021-10-11	$8.29	$8.67	$8.25	$8.50	$8.50	537,059
2021-10-08	$8.90	$8.99	$8.25	$8.32	$8.32	717,256
2021-10-07	$8.67	$9.47	$8.58	$8.67	$8.67	842,795
2021-10-06	$9.16	$9.24	$8.49	$8.64	$8.64	580,331
2021-10-05	$9.03	$9.18	$8.91	$9.01	$9.01	398,311
2021-10-04	$9.06	$9.26	$8.86	$8.99	$8.99	390,021
2021-10-01	$9.29	$9.35	$8.95	$9.14	$9.14	366,976
2021-09-30	$9.05	$9.67	$8.95	$9.30	$9.30	690,856
2021-09-29	$9.59	$9.59	$9.08	$9.14	$9.14	412,568
2021-09-28	$9.29	$9.61	$9.24	$9.36	$9.36	488,644
2021-09-27	$9.43	$9.87	$9.42	$9.52	$9.52	603,529
2021-09-24	$9.88	$10.12	$9.41	$9.48	$9.48	718,524
2021-09-23	$9.95	$10.24	$9.63	$10.04	$10.04	740,990
2021-09-22	$9.70	$9.87	$9.25	$9.73	$9.73	1,282,011
2021-09-21	$10.29	$10.36	$9.46	$9.64	$9.64	1,361,310
2021-09-20	$11.82	$12.00	$9.78	$9.96	$9.96	1,798,062
2021-09-17	$12.45	$12.50	$11.93	$11.95	$11.95	1,161,952
2021-09-16	$12.29	$12.69	$11.86	$12.37	$12.37	383,237
2021-09-15	$12.38	$12.39	$11.35	$12.24	$12.24	838,237
2021-09-14	$12.89	$13.54	$11.75	$11.96	$11.96	1,074,825
2021-09-13	$12.22	$13.63	$11.95	$12.68	$12.68	1,362,956
2021-09-10	$11.76	$13.10	$11.76	$12.26	$12.26	1,070,029
2021-09-09	$11.57	$12.69	$11.57	$12.05	$12.05	1,021,804
2021-09-08	$11.56	$11.82	$11.09	$11.61	$11.61	477,909
2021-09-07	$11.79	$12.07	$11.41	$11.83	$11.83	420,725
2021-09-03	$11.95	$12.03	$11.52	$11.85	$11.85	393,055
2021-09-02	$12.12	$12.42	$11.80	$11.86	$11.86	419,000
2021-09-01	$11.95	$12.40	$11.31	$12.12	$12.12	681,497
2021-08-31	$11.48	$12.33	$11.45	$12.07	$12.07	1,026,907
2021-08-30	$11.25	$11.71	$10.91	$11.46	$11.46	442,289
2021-08-27	$11.00	$11.63	$11.00	$11.45	$11.45	633,136
2021-08-26	$11.16	$11.65	$10.77	$11.12	$11.12	900,689
2021-08-25	$10.32	$11.65	$10.13	$10.87	$10.87	1,621,123
2021-08-24	$9.76	$10.64	$9.65	$10.41	$10.41	836,151
2021-08-23	$9.60	$10.14	$9.51	$9.55	$9.55	1,029,999
2021-08-20	$9.00	$9.67	$8.80	$9.60	$9.60	889,900
2021-08-19	$9.96	$10.05	$8.82	$8.86	$8.86	1,443,345
2021-08-18	$10.57	$10.64	$9.87	$9.88	$9.88	1,226,016
2021-08-17	$10.21	$11.02	$10.20	$10.61	$10.61	463,017
2021-08-16	$10.76	$10.88	$10.00	$10.70	$10.70	891,460
2021-08-13	$11.87	$11.87	$11.10	$11.12	$11.12	492,113
2021-08-12	$11.59	$11.98	$11.35	$11.74	$11.74	332,859
2021-08-11	$11.94	$12.08	$11.43	$11.68	$11.68	778,084
2021-08-10	$11.82	$12.48	$11.50	$12.09	$12.09	959,679
2021-08-09	$11.70	$12.20	$11.36	$11.86	$11.86	746,336
2021-08-06	$11.31	$11.63	$11.07	$11.40	$11.40	452,320
2021-08-05	$11.17	$11.79	$11.17	$11.45	$11.45	776,204
2021-08-04	$12.53	$12.64	$10.93	$11.06	$11.06	2,264,853
2021-08-03	$11.96	$12.92	$11.30	$12.68	$12.68	1,568,224
2021-08-02	$11.62	$12.37	$11.53	$12.01	$12.01	888,709
2021-07-30	$11.74	$12.00	$11.34	$11.49	$11.49	541,174
2021-07-29	$11.51	$12.22	$11.22	$11.73	$11.73	627,871
2021-07-28	$10.28	$11.90	$10.24	$11.89	$11.89	1,263,090
2021-07-27	$10.52	$10.65	$10.08	$10.59	$10.59	510,982
2021-07-26	$10.27	$10.86	$10.03	$10.62	$10.62	858,224
2021-07-23	$11.98	$12.02	$10.19	$10.26	$10.26	1,745,632
2021-07-22	$11.77	$12.81	$11.52	$12.04	$12.04	2,016,399
2021-07-21	$11.46	$11.92	$11.26	$11.74	$11.74	1,048,113
2021-07-20	$12.06	$12.13	$10.88	$11.36	$11.36	1,806,418
2021-07-19	$9.63	$12.33	$9.36	$12.20	$12.20	4,196,536
2021-07-16	$10.51	$10.70	$9.94	$10.05	$10.05	1,053,990
2021-07-15	$11.77	$11.83	$10.00	$10.31	$10.31	2,628,805
2021-07-14	$11.99	$12.58	$11.79	$12.02	$12.02	1,424,822
2021-07-13	$12.12	$12.98	$11.82	$11.97	$11.97	1,713,874
2021-07-12	$12.82	$13.17	$11.66	$12.27	$12.27	2,176,135
2021-07-09	$14.16	$14.65	$12.62	$12.92	$12.92	3,345,122
2021-07-08	$14.37	$14.90	$13.50	$14.03	$14.03	2,150,764
2021-07-07	$15.74	$16.33	$14.53	$14.91	$14.91	2,244,677
2021-07-06	$16.40	$16.48	$15.47	$15.86	$15.86	1,753,367
2021-07-02	$17.24	$17.25	$15.95	$16.86	$16.86	1,782,408
2021-07-01	$18.11	$18.75	$16.76	$17.05	$17.05	2,353,430
2021-06-30	$17.72	$18.68	$17.35	$18.01	$18.01	2,030,918
2021-06-29	$21.00	$21.03	$17.35	$18.43	$18.43	5,165,185
2021-06-28	$20.00	$23.34	$19.70	$21.35	$21.35	8,962,328
2021-06-25	$17.72	$19.27	$17.15	$19.09	$19.09	6,611,219
2021-06-24	$18.34	$19.35	$17.34	$18.15	$18.15	4,032,833
2021-06-23	$16.56	$18.50	$16.52	$18.28	$18.28	4,569,498
2021-06-22	$15.94	$16.70	$15.45	$16.40	$16.40	2,191,439
2021-06-21	$16.00	$16.30	$15.09	$16.10	$16.10	2,833,331
2021-06-18	$15.20	$17.40	$15.10	$15.95	$15.95	7,950,016
2021-06-17	$15.76	$16.40	$15.24	$15.34	$15.34	3,291,427
2021-06-16	$14.74	$16.46	$14.50	$15.58	$15.58	4,142,556
2021-06-15	$15.04	$15.29	$14.26	$14.91	$14.91	1,859,675
2021-06-14	$15.65	$17.45	$14.95	$15.22	$15.22	6,937,319
2021-06-11	$14.62	$15.03	$14.21	$14.30	$14.30	1,448,314
2021-06-10	$14.90	$15.15	$14.14	$14.75	$14.75	1,939,746
2021-06-09	$15.90	$16.23	$14.85	$14.96	$14.96	3,064,630
2021-06-08	$15.05	$16.63	$14.90	$15.53	$15.53	4,371,529
2021-06-07	$16.61	$16.75	$14.80	$15.03	$15.03	3,560,268
2021-06-04	$18.57	$19.40	$16.02	$16.25	$16.25	3,944,758
2021-06-03	$18.99	$21.68	$18.30	$18.84	$18.84	5,178,947
2021-06-02	$17.18	$20.38	$16.75	$20.30	$20.30	9,600,331
2021-06-01	$14.48	$16.98	$14.48	$16.63	$16.63	7,224,515
2021-05-28	$14.47	$15.05	$13.81	$14.40	$14.40	2,655,399
2021-05-27	$13.73	$15.89	$13.58	$14.49	$14.49	7,071,371
2021-05-26	$13.98	$14.87	$13.50	$13.68	$13.68	4,310,136
2021-05-25	$16.22	$17.82	$14.42	$14.66	$14.66	16,983,559
2021-05-24	$13.92	$17.95	$13.32	$16.97	$16.97	26,040,905
2021-05-21	$16.53	$16.95	$13.90	$13.99	$13.99	5,231,692
2021-05-20	$17.90	$19.37	$16.29	$16.57	$16.57	7,903,166
2021-05-19	$17.79	$18.72	$17.07	$17.93	$17.93	5,481,693
2021-05-18	$18.58	$20.98	$17.38	$18.86	$18.86	16,360,572
2021-05-17	$21.74	$23.38	$18.20	$18.75	$18.75	5,161,820
2021-05-14	$24.11	$25.63	$21.16	$21.60	$21.60	4,422,492
2021-05-13	$28.56	$30.69	$23.15	$23.43	$23.43	3,967,154
2021-05-12	$31.31	$32.64	$25.88	$27.39	$27.39	3,434,592
2021-05-11	$31.66	$38.51	$30.00	$30.60	$30.60	6,664,204
2021-05-10	$38.45	$38.45	$31.99	$32.30	$32.30	3,065,378
2021-05-07	$41.15	$44.85	$37.11	$38.45	$38.45	5,689,433
2021-05-06	$48.14	$53.53	$38.03	$39.23	$39.23	6,083,353
2021-05-05	$50.51	$58.81	$41.09	$43.09	$43.09	6,968,200
2021-05-04	$61.84	$69.30	$52.00	$55.19	$55.19	8,114,823
2021-05-03	$71.00	$80.67	$57.63	$78.50	$78.50	30,629,168
2021-04-30	$30.82	$59.59	$29.41	$49.80	$49.80	54,568,485
2021-04-29	$40.50	$43.00	$32.32	$34.22	$34.22	17,510,806
2021-04-28	$22.62	$54.24	$21.25	$43.73	$43.73	52,276,158
2021-04-27	$16.05	$27.77	$15.30	$24.90	$24.90	16,578,921
2021-04-26	$16.00	$16.63	$13.61	$16.47	$16.47	2,032,500
2021-04-23	$11.48	$18.87	$11.35	$16.16	$16.16	18,460,178
2021-04-22	$9.17	$13.47	$9.13	$12.48	$12.48	13,547,589
2021-04-21	$9.68	$9.84	$8.62	$8.90	$8.90	1,442,839
2021-04-20	$7.55	$10.95	$7.50	$9.79	$9.79	6,262,447
2021-04-19	$8.00	$8.07	$7.25	$7.69	$7.69	588,733
2021-04-16	$6.42	$8.99	$6.42	$7.94	$7.94	3,973,170
2021-04-15	$6.48	$6.48	$6.01	$6.34	$6.34	812,011
2021-04-14	$6.07	$6.93	$6.00	$6.07	$6.07	627,371
2021-04-13	$7.00	$7.50	$5.94	$5.94	$5.94	768,390
2021-04-12	$5.61	$8.20	$5.53	$7.91	$7.91	2,280,583
2021-04-09	$4.86	$7.10	$4.86	$6.43	$6.43	4,703,247
2021-04-08	$5.58	$5.58	$5.01	$5.14	$5.14	766,306
2021-04-07	$5.85	$5.86	$5.05	$5.75	$5.75	2,203,284
2021-04-06	$8.35	$8.53	$5.80	$6.07	$6.07	44,567,763
2021-04-05	$3.92	$4.67	$3.85	$4.67	$4.67	8,551,213
2021-04-01	$3.70	$3.84	$3.59	$3.75	$3.75	50,343
2021-03-31	$3.74	$3.84	$3.65	$3.72	$3.72	48,456
2021-03-30	$4.01	$4.12	$3.67	$3.74	$3.74	117,855
2021-03-29	$4.22	$4.63	$4.12	$4.15	$4.15	96,244
2021-03-26	$4.90	$5.40	$4.62	$4.75	$4.75	76,008
2021-03-25	$2.55	$2.74	$2.47	$2.70	$5.40	83,685
2021-03-24	$3.12	$3.12	$2.64	$2.67	$5.34	142,697
2021-03-23	$3.21	$3.34	$2.97	$2.99	$5.98	170,083
2021-03-22	$3.55	$3.59	$3.22	$3.31	$6.62	176,325
2021-03-19	$3.47	$3.62	$3.35	$3.53	$7.06	112,413
2021-03-18	$3.79	$3.90	$3.37	$3.38	$6.76	126,100
2021-03-17	$3.68	$3.95	$3.53	$3.75	$7.50	416,125
2021-03-16	$4.37	$5.14	$3.82	$4.15	$8.30	3,440,287
2021-03-15	$3.77	$3.82	$3.56	$3.77	$7.54	1,287,142
2021-03-12	$3.69	$4.34	$3.60	$3.92	$7.84	1,174,856
2021-03-11	$3.67	$4.09	$3.43	$3.86	$7.72	882,404
2021-03-10	$3.50	$3.75	$3.26	$3.54	$7.08	237,216
2021-03-09	$3.30	$3.48	$3.25	$3.47	$6.94	128,898
2021-03-08	$3.22	$3.48	$3.10	$3.13	$6.26	379,613
2021-03-05	$3.31	$3.38	$2.75	$3.09	$6.18	242,576
2021-03-04	$3.54	$3.70	$3.33	$3.35	$6.70	298,323
2021-03-03	$3.89	$3.90	$3.50	$3.56	$7.12	131,881
2021-03-02	$3.62	$4.06	$3.52	$3.83	$7.66	309,867
2021-03-01	$3.70	$3.77	$3.59	$3.60	$7.20	103,819
2021-02-26	$3.88	$4.00	$3.55	$3.62	$7.24	123,080
2021-02-25	$4.00	$4.59	$3.86	$3.93	$7.86	531,753
2021-02-24	$3.93	$4.25	$3.85	$3.95	$7.90	366,075
2021-02-23	$4.19	$4.20	$3.36	$3.85	$7.70	443,085
2021-02-22	$4.76	$5.24	$4.62	$4.78	$9.56	666,388
2021-02-19	$5.40	$5.40	$4.81	$4.81	$9.62	451,584
2021-02-18	$5.56	$5.94	$5.13	$5.32	$10.64	984,161
2021-02-17	$5.87	$6.34	$5.33	$5.51	$11.02	827,559
2021-02-16	$6.00	$6.18	$5.77	$5.96	$11.92	897,078
2021-02-12	$5.11	$6.00	$5.10	$5.65	$11.30	1,465,713
2021-02-11	$4.96	$5.70	$4.59	$5.11	$10.22	1,097,226
2021-02-10	$4.85	$5.30	$4.03	$4.79	$9.58	1,532,614
2021-02-09	$4.37	$4.82	$4.26	$4.57	$9.14	488,516
2021-02-08	$4.39	$4.55	$4.32	$4.37	$8.74	156,760
2021-02-05	$4.60	$4.74	$4.21	$4.32	$8.64	419,310
2021-02-04	$4.71	$5.13	$4.33	$4.78	$9.56	467,475
2021-02-03	$4.94	$5.34	$4.67	$5.21	$10.42	1,027,525
2021-02-02	$4.12	$7.16	$4.12	$6.38	$12.76	7,206,084
2021-02-01	$4.72	$5.14	$3.91	$4.66	$9.32	898,756
2021-01-29	$4.31	$4.54	$3.80	$3.90	$7.80	1,163,078
2021-01-28	$3.67	$6.37	$3.67	$4.10	$8.20	1,888,827
2021-01-27	$3.30	$5.20	$3.20	$5.20	$10.40	1,783,143
2021-01-26	$3.26	$3.38	$3.00	$3.36	$6.72	283,468
2021-01-25	$2.94	$3.28	$2.91	$3.23	$6.46	361,621
2021-01-22	$2.63	$3.43	$2.63	$3.10	$6.20	1,339,065
2021-01-21	$2.70	$2.99	$2.55	$2.69	$5.38	740,786
2021-01-20	$2.47	$4.40	$2.47	$2.83	$5.66	6,985,934
2021-01-19	$2.40	$2.58	$2.40	$2.55	$5.10	145,072
2021-01-15	$2.60	$2.60	$2.39	$2.39	$4.78	119,671
2021-01-14	$2.47	$2.61	$2.47	$2.60	$5.20	189,394
2021-01-13	$2.40	$2.47	$2.39	$2.46	$4.92	62,439
2021-01-12	$2.35	$2.44	$2.32	$2.38	$4.76	98,485
2021-01-11	$2.34	$2.44	$2.31	$2.34	$4.68	93,341
2021-01-08	$2.49	$2.49	$2.36	$2.42	$4.84	76,488
2021-01-07	$2.35	$2.45	$2.31	$2.43	$4.86	93,901
2021-01-06	$2.28	$2.38	$2.28	$2.31	$4.62	144,928
2021-01-05	$2.33	$2.38	$2.24	$2.29	$4.58	145,292
2021-01-04	$2.25	$2.37	$2.22	$2.32	$4.64	111,367
2020-12-31	$2.35	$2.88	$2.22	$2.24	$4.48	426,644
2020-12-30	$2.22	$2.44	$2.15	$2.42	$4.84	194,631
2020-12-29	$2.50	$2.86	$2.19	$2.24	$4.48	1,113,860
2020-12-28	$2.12	$2.47	$2.06	$2.40	$4.80	451,415
2020-12-24	$2.03	$2.20	$2.03	$2.16	$4.31	129,868
2020-12-23	$2.06	$2.10	$2.04	$2.05	$4.10	79,015
2020-12-22	$2.07	$2.10	$2.00	$2.03	$4.06	103,781
2020-12-21	$2.15	$2.15	$2.05	$2.06	$4.12	142,054
2020-12-18	$2.27	$2.27	$2.16	$2.17	$4.34	48,031
2020-12-17	$2.15	$2.24	$2.11	$2.23	$4.46	90,285
2020-12-16	$2.25	$2.36	$2.17	$2.19	$4.38	128,392
2020-12-15	$2.12	$2.33	$2.12	$2.28	$4.56	251,124
2020-12-14	$2.19	$2.21	$2.09	$2.12	$4.24	111,282
2020-12-11	$2.12	$2.21	$2.10	$2.12	$4.24	117,033
2020-12-10	$2.25	$2.33	$2.08	$2.13	$4.26	279,254
2020-12-09	$2.17	$2.60	$2.11	$2.40	$4.80	1,541,361
2020-12-08	$2.10	$2.18	$2.08	$2.15	$4.30	120,114
2020-12-07	$2.06	$2.16	$2.03	$2.10	$4.20	124,999
2020-12-04	$2.06	$2.15	$2.01	$2.04	$4.08	102,232
2020-12-03	$2.06	$2.13	$2.02	$2.04	$4.08	105,586
2020-12-02	$2.16	$2.18	$2.01	$2.09	$4.18	134,839
2020-12-01	$2.13	$2.29	$2.09	$2.21	$4.42	400,390
2020-11-30	$1.98	$2.12	$1.97	$2.04	$4.08	655,121
2020-11-27	$2.01	$2.04	$1.94	$2.02	$4.04	94,596
2020-11-25	$2.16	$2.18	$1.96	$1.97	$3.94	205,214
2020-11-24	$2.00	$2.22	$1.92	$2.14	$4.28	455,266
2020-11-23	$1.95	$1.97	$1.90	$1.96	$3.92	172,938
2020-11-20	$1.88	$2.00	$1.80	$1.93	$3.86	289,703
2020-11-19	$1.91	$1.96	$1.86	$1.88	$3.76	52,277
2020-11-18	$1.92	$1.94	$1.86	$1.91	$3.82	65,990
2020-11-17	$1.94	$1.98	$1.86	$1.91	$3.82	118,266
2020-11-16	$1.95	$2.02	$1.90	$1.91	$3.82	99,182
2020-11-13	$2.01	$2.08	$1.91	$1.96	$3.92	255,690
2020-11-12	$2.10	$2.19	$1.97	$2.03	$4.06	171,686
2020-11-11	$2.00	$2.12	$1.91	$2.06	$4.12	166,493
2020-11-10	$1.87	$2.15	$1.87	$1.94	$3.88	136,100
2020-11-09	$1.91	$1.96	$1.81	$1.90	$3.80	177,177
2020-11-06	$1.93	$2.06	$1.93	$1.95	$3.90	106,602
2020-11-05	$1.89	$1.97	$1.88	$1.94	$3.88	67,062
2020-11-04	$1.86	$1.99	$1.84	$1.93	$3.86	129,452
2020-11-03	$1.86	$2.06	$1.78	$1.81	$3.62	328,586
2020-11-02	$1.80	$1.85	$1.75	$1.80	$3.60	58,614
2020-10-30	$1.90	$1.90	$1.75	$1.79	$3.58	138,506
2020-10-29	$1.88	$2.02	$1.85	$1.88	$3.76	252,683
2020-10-28	$2.00	$2.05	$1.89	$1.93	$3.86	430,753
2020-10-27	$2.24	$2.24	$2.05	$2.10	$4.20	307,281
2020-10-26	$2.21	$2.35	$2.15	$2.21	$4.42	257,816
2020-10-23	$2.20	$2.36	$2.12	$2.17	$4.34	261,231
2020-10-22	$2.07	$2.55	$2.03	$2.38	$4.76	1,409,042
2020-10-21	$2.26	$2.26	$2.05	$2.09	$4.18	296,026
2020-10-20	$2.03	$2.35	$2.00	$2.26	$4.52	649,548
2020-10-19	$2.16	$2.16	$1.96	$2.05	$4.10	322,365
2020-10-16	$2.12	$2.20	$1.98	$2.15	$4.30	558,537
2020-10-15	$1.85	$2.40	$1.82	$2.31	$4.62	1,270,498
2020-10-14	$1.75	$2.05	$1.75	$1.91	$3.82	417,900
2020-10-13	$1.76	$1.86	$1.74	$1.79	$3.58	151,992
2020-10-12	$1.80	$1.81	$1.75	$1.79	$3.58	46,458
2020-10-09	$1.79	$1.87	$1.75	$1.75	$3.50	80,265
2020-10-08	$1.85	$1.93	$1.78	$1.79	$3.58	273,779
2020-10-07	$1.73	$1.83	$1.67	$1.78	$3.56	322,661
2020-10-06	$1.75	$1.76	$1.68	$1.70	$3.40	57,501
2020-10-05	$1.70	$1.80	$1.68	$1.69	$3.38	73,770
2020-10-02	$1.62	$1.77	$1.62	$1.71	$3.42	79,568
2020-10-01	$1.71	$1.77	$1.61	$1.67	$3.34	86,966
2020-09-30	$1.74	$1.81	$1.70	$1.70	$3.40	100,221
2020-09-29	$1.79	$1.82	$1.70	$1.71	$3.42	134,601
2020-09-28	$1.69	$1.90	$1.69	$1.77	$3.54	147,674
2020-09-25	$1.74	$2.02	$1.64	$1.89	$3.78	184,045
2020-09-24	$1.70	$1.78	$1.55	$1.74	$3.48	125,365
2020-09-23	$1.96	$1.96	$1.71	$1.79	$3.58	176,150
2020-09-22	$1.80	$2.02	$1.75	$2.02	$4.04	678,493
2020-09-21	$2.40	$2.79	$1.83	$1.95	$3.90	13,921,007
2020-09-18	$1.73	$2.40	$1.67	$1.99	$3.98	1,288,823
2020-09-17	$1.58	$1.69	$1.58	$1.69	$3.38	31,569
2020-09-16	$1.64	$1.67	$1.60	$1.62	$3.24	15,233
2020-09-15	$1.66	$1.70	$1.57	$1.59	$3.18	22,021
2020-09-14	$1.58	$1.73	$1.58	$1.71	$3.42	31,852
2020-09-11	$1.68	$1.68	$1.56	$1.61	$3.22	46,519
2020-09-10	$1.69	$1.69	$1.61	$1.63	$3.26	47,761
2020-09-09	$1.59	$1.69	$1.55	$1.69	$3.38	97,442
2020-09-08	$1.59	$1.73	$1.52	$1.59	$3.18	56,894
2020-09-04	$1.66	$1.66	$1.56	$1.60	$3.20	52,104
2020-09-03	$1.82	$1.82	$1.58	$1.66	$3.32	64,612
2020-09-02	$1.71	$1.83	$1.70	$1.75	$3.50	76,787
2020-09-01	$1.79	$1.81	$1.74	$1.77	$3.54	23,977
2020-08-31	$1.82	$1.85	$1.70	$1.81	$3.62	61,763
2020-08-28	$1.90	$1.91	$1.80	$1.82	$3.64	51,310
2020-08-27	$1.84	$1.87	$1.75	$1.87	$3.74	103,892
2020-08-26	$1.94	$1.96	$1.82	$1.84	$3.68	122,391
2020-08-25	$2.00	$2.10	$1.93	$1.97	$3.94	99,275
2020-08-24	$2.08	$2.08	$1.93	$2.02	$4.04	133,889
2020-08-21	$2.36	$2.36	$2.10	$2.12	$4.24	85,295
2020-08-20	$2.31	$2.53	$2.21	$2.27	$4.54	213,876
2020-08-19	$2.34	$2.73	$2.34	$2.62	$5.24	277,189
2020-08-18	$2.50	$2.70	$2.34	$2.52	$5.04	288,809
2020-08-17	$2.92	$2.96	$2.51	$2.51	$5.02	550,463
2020-08-14	$3.35	$3.90	$2.90	$3.13	$6.26	2,830,188
2020-08-13	$2.97	$7.76	$2.81	$4.25	$8.50	103,638,506
2020-08-12	$1.83	$2.03	$1.83	$1.85	$3.70	54,433
2020-08-11	$2.04	$2.04	$1.91	$1.95	$3.90	24,652
2020-08-10	$1.95	$2.01	$1.90	$1.96	$3.92	36,120
2020-08-07	$2.01	$2.06	$1.88	$1.99	$3.98	79,568
2020-08-06	$2.15	$2.21	$2.09	$2.12	$4.24	69,368
2020-08-05	$2.08	$2.19	$2.07	$2.15	$4.30	32,380
2020-08-04	$2.03	$2.17	$2.00	$2.10	$4.20	45,714
2020-08-03	$2.02	$2.09	$1.98	$2.05	$4.10	34,778
2020-07-31	$2.08	$2.08	$2.00	$2.03	$4.06	29,933
2020-07-30	$2.04	$2.15	$2.00	$2.09	$4.18	38,889
2020-07-29	$2.12	$2.19	$2.01	$2.08	$4.16	85,595
2020-07-28	$2.16	$2.22	$2.11	$2.18	$4.36	40,202
2020-07-27	$2.31	$2.31	$2.10	$2.22	$4.44	99,306
2020-07-24	$2.07	$2.29	$2.00	$2.25	$4.50	174,457
2020-07-23	$2.01	$2.20	$1.98	$2.06	$4.12	107,543
2020-07-22	$2.00	$2.13	$1.88	$2.04	$4.08	84,551
2020-07-21	$2.09	$2.10	$1.96	$2.02	$4.04	120,663
2020-07-20	$1.91	$1.98	$1.81	$1.95	$3.90	191,910
2020-07-17	$1.89	$1.92	$1.85	$1.85	$3.70	51,682
2020-07-16	$1.95	$1.95	$1.84	$1.92	$3.84	28,056
2020-07-15	$1.84	$1.94	$1.82	$1.89	$3.78	118,953
2020-07-14	$1.83	$1.86	$1.68	$1.84	$3.68	95,355
2020-07-13	$2.03	$2.09	$1.83	$1.85	$3.70	95,683
2020-07-10	$1.94	$2.14	$1.90	$2.01	$4.02	226,717
2020-07-09	$2.07	$2.09	$1.94	$1.96	$3.92	78,829
2020-07-08	$2.07	$2.13	$2.03	$2.08	$4.16	67,559
2020-07-07	$2.14	$2.22	$2.06	$2.08	$4.16	68,755
2020-07-06	$2.06	$2.25	$2.03	$2.15	$4.30	179,208
2020-07-02	$2.20	$2.33	$2.08	$2.12	$4.24	208,856
2020-07-01	$2.05	$2.34	$2.02	$2.18	$4.36	438,516
2020-06-30	$2.18	$2.37	$2.06	$2.20	$4.40	170,332
2020-06-29	$2.40	$2.40	$2.11	$2.19	$4.38	149,842
2020-06-26	$2.02	$2.42	$1.83	$2.17	$4.34	398,245
2020-06-25	$2.07	$2.16	$1.96	$2.07	$4.14	168,622
2020-06-24	$2.13	$2.25	$1.88	$2.03	$4.06	168,247
2020-06-23	$2.11	$2.46	$2.10	$2.15	$4.30	335,459
2020-06-22	$2.72	$2.79	$2.20	$2.31	$4.62	663,085
2020-06-19	$3.18	$3.50	$2.65	$3.15	$6.30	2,306,923
2020-06-18	$2.15	$3.45	$2.12	$2.78	$5.56	4,077,223
2020-06-17	$5.98	$6.75	$2.16	$2.39	$4.78	5,523,713
2020-06-16	$1.27	$5.20	$1.13	$4.50	$9.00	6,153,345
2020-06-15	$1.07	$1.58	$1.01	$1.25	$2.50	1,398,537
2020-06-12	$1.03	$1.11	$1.00	$1.08	$2.16	45,209
2020-06-11	$1.03	$1.08	$0.95	$1.03	$2.06	109,590
2020-06-10	$1.22	$1.22	$0.99	$1.00	$2.00	178,631
2020-06-09	$1.21	$1.28	$1.17	$1.21	$2.42	38,815
2020-06-08	$1.37	$1.40	$1.15	$1.20	$2.40	59,492
2020-06-05	$1.36	$1.52	$1.16	$1.37	$2.74	121,300
2020-06-04	$1.20	$2.12	$1.17	$1.36	$2.72	861,191
2020-06-03	$1.00	$1.22	$1.00	$1.20	$2.40	96,327
2020-06-02	$1.04	$1.06	$0.94	$0.95	$1.90	44,780
2020-06-01	$1.11	$1.11	$1.02	$1.07	$2.14	24,914
2020-05-29	$1.08	$1.12	$1.05	$1.12	$2.24	18,533
2020-05-28	$1.17	$1.17	$1.05	$1.05	$2.10	21,545
2020-05-27	$1.12	$1.16	$1.08	$1.11	$2.22	10,661
2020-05-26	$1.45	$1.45	$1.02	$1.07	$2.14	54,126
2020-05-22	$1.35	$1.42	$1.13	$1.15	$2.30	34,708
2020-05-21	$1.39	$1.47	$1.21	$1.29	$2.58	29,583
2020-05-20	$1.46	$1.55	$1.29	$1.33	$2.66	18,391
2020-05-19	$1.55	$1.66	$1.53	$1.55	$3.10	8,607
2020-05-18	$1.45	$1.50	$1.41	$1.45	$2.90	17,808
2020-05-15	$1.42	$1.42	$1.39	$1.39	$2.78	5,708
2020-05-14	$1.20	$1.33	$1.17	$1.33	$2.66	3,587
2020-05-13	$1.15	$1.20	$1.08	$1.16	$2.32	6,675
2020-05-12	$1.44	$1.44	$1.13	$1.22	$2.44	5,376
2020-05-11	$1.33	$1.38	$1.25	$1.27	$2.54	5,985
2020-05-08	$1.32	$1.37	$1.17	$1.27	$2.54	18,725
2020-05-07	$1.26	$1.36	$1.21	$1.26	$2.52	11,346
2020-05-06	$1.15	$1.39	$1.13	$1.20	$2.40	17,143
2020-05-05	$1.12	$1.22	$1.08	$1.13	$2.26	4,462
2020-05-04	$1.20	$1.22	$1.07	$1.07	$2.14	6,606
2020-05-01	$1.16	$1.16	$1.06	$1.15	$2.30	1,501
2020-04-30	$1.16	$1.16	$1.08	$1.12	$2.24	6,610
2020-04-29	$1.19	$1.22	$1.10	$1.13	$2.26	17,089
2020-04-28	$1.10	$1.16	$1.04	$1.14	$2.28	3,898
2020-04-27	$1.13	$1.13	$1.05	$1.12	$2.24	23,381
2020-04-24	$1.14	$1.15	$1.06	$1.08	$2.16	9,986
2020-04-23	$1.15	$1.17	$1.04	$1.10	$2.20	13,246
2020-04-22	$1.10	$1.17	$1.08	$1.17	$2.34	4,014
2020-04-21	$1.16	$1.16	$1.05	$1.08	$2.16	1,738
2020-04-20	$1.20	$1.22	$1.00	$1.15	$2.30	9,388
2020-04-17	$1.28	$1.33	$0.98	$1.21	$2.42	12,931
2020-04-16	$1.46	$1.46	$1.16	$1.22	$2.44	8,390
2020-04-15	$1.32	$1.46	$1.32	$1.46	$2.92	485
2020-04-14	$1.48	$1.48	$1.38	$1.48	$2.96	2,603
2020-04-13	$1.41	$1.44	$1.33	$1.43	$2.86	6,779
2020-04-09	$1.34	$1.50	$1.25	$1.35	$2.70	11,560
2020-04-08	$1.23	$1.32	$1.18	$1.32	$2.64	3,431
2020-04-07	$1.23	$1.23	$1.13	$1.20	$2.40	4,072
2020-04-06	$1.22	$1.22	$1.20	$1.21	$2.42	1,002
2020-04-03	$1.21	$1.22	$1.04	$1.17	$2.34	742
2020-04-02	$1.35	$1.54	$1.26	$1.27	$2.54	4,935
2020-04-01	$1.59	$1.59	$1.55	$1.58	$3.16	672
2020-03-31	$1.64	$1.69	$1.36	$1.52	$3.04	6,213
2020-03-30	$1.50	$1.55	$1.36	$1.54	$3.08	6,790
2020-03-27	$1.61	$1.61	$1.39	$1.48	$2.96	4,394
2020-03-26	$1.27	$1.38	$1.20	$1.38	$2.76	12,490
2020-03-25	$1.41	$1.41	$1.26	$1.36	$2.72	2,598
2020-03-24	$1.20	$1.44	$0.98	$1.44	$2.88	5,635
2020-03-23	$1.66	$1.66	$1.30	$1.35	$2.70	3,381
2020-03-20	$1.62	$1.62	$1.58	$1.58	$3.16	490
2020-03-19	$1.55	$1.55	$1.41	$1.48	$2.96	956
2020-03-18	$1.72	$1.72	$1.55	$1.61	$3.22	6,917
2020-03-17	$1.87	$2.02	$1.76	$1.77	$3.54	2,203
2020-03-16	$1.80	$2.10	$1.59	$1.73	$3.46	2,218
2020-03-13	$1.72	$1.87	$1.72	$1.75	$3.50	2,218
2020-03-12	$1.59	$2.00	$1.59	$1.80	$3.60	8,297
2020-03-11	$1.72	$1.72	$1.72	$1.72	$3.44	271
2020-03-10	$1.98	$2.23	$1.92	$2.13	$4.26	6,629
2020-03-09	$1.80	$1.80	$1.63	$1.75	$3.50	5,121
2020-03-06	$1.90	$1.94	$1.80	$1.81	$3.62	1,864
2020-03-05	$2.05	$2.05	$1.80	$1.80	$3.60	875
2020-03-04	$1.92	$2.21	$1.80	$1.88	$3.76	1,319
2020-03-03	$2.30	$2.30	$1.85	$2.17	$4.34	2,587
2020-03-02	$2.25	$2.30	$2.25	$2.26	$4.52	2,629
2020-02-28	$1.94	$2.17	$1.93	$2.13	$4.26	1,523
2020-02-27	$1.97	$2.69	$1.80	$1.90	$3.80	30,883
2020-02-26	$1.98	$1.98	$1.89	$1.90	$3.80	983
2020-02-25	$2.13	$2.13	$1.89	$1.89	$3.78	963
2020-02-24	$2.10	$2.10	$2.10	$2.10	$4.20	2,285
2020-02-21	$2.08	$2.08	$2.08	$2.08	$4.16	304
2020-02-20	$2.07	$2.07	$1.92	$2.06	$4.12	478
2020-02-19	$2.12	$2.13	$2.04	$2.05	$4.10	1,599
2020-02-18	$1.94	$2.14	$1.94	$2.13	$4.26	2,464
2020-02-14	$2.21	$2.22	$1.89	$1.89	$3.78	2,894
2020-02-13	$2.17	$2.18	$2.17	$2.18	$4.36	781
2020-02-12	$2.20	$2.20	$2.16	$2.17	$4.34	1,125
2020-02-11	$2.18	$2.19	$2.12	$2.17	$4.34	1,129
2020-02-10	$2.29	$2.29	$2.14	$2.20	$4.40	530
2020-02-07	$2.07	$2.25	$2.07	$2.25	$4.50	354
2020-02-06	$2.21	$2.21	$2.17	$2.21	$4.42	373
2020-02-05	$2.27	$2.27	$2.11	$2.24	$4.48	1,165
2020-02-04	$2.20	$2.25	$2.20	$2.25	$4.50	181
2020-02-03	$2.21	$2.24	$2.10	$2.21	$4.42	5,618
2020-01-31	$2.13	$2.24	$2.13	$2.23	$4.46	387
2020-01-30	$2.20	$2.24	$2.20	$2.23	$4.46	506
2020-01-29	$2.29	$2.29	$2.29	$2.29	$4.58	198
2020-01-28	$2.24	$2.36	$2.24	$2.25	$4.50	697
2020-01-27	$2.24	$2.37	$2.24	$2.32	$4.64	431
2020-01-24	$2.40	$2.40	$2.40	$2.40	$4.80	130
2020-01-23	$2.42	$2.42	$2.37	$2.39	$4.78	2,196
2020-01-22	$2.27	$2.43	$2.26	$2.36	$4.72	1,344
2020-01-21	$2.35	$2.44	$2.27	$2.44	$4.88	535
2020-01-17	$2.43	$2.43	$2.43	$2.43	$4.86	52
2020-01-16	$2.43	$2.43	$2.43	$2.43	$4.86	303
2020-01-15	$2.40	$2.47	$2.26	$2.42	$4.84	3,210
2020-01-14	$2.27	$2.27	$2.27	$2.27	$4.54	349
2020-01-13	$2.38	$2.45	$2.36	$2.36	$4.72	444
2020-01-10	$2.30	$2.36	$2.30	$2.36	$4.72	6,535
2020-01-09	$2.46	$2.48	$2.25	$2.28	$4.56	10,865
2020-01-08	$2.32	$2.44	$2.24	$2.38	$4.76	2,259
2020-01-07	$2.22	$2.35	$2.13	$2.34	$4.68	12,222
2020-01-06	$2.24	$2.33	$2.05	$2.16	$4.32	12,333
2020-01-03	$2.10	$2.17	$2.10	$2.16	$4.32	1,083
2020-01-02	$2.31	$2.33	$2.10	$2.23	$4.46	1,612
2019-12-31	$2.14	$2.27	$2.14	$2.20	$4.40	7,191
2019-12-30	$2.38	$2.38	$2.20	$2.20	$4.40	351
2019-12-27	$2.45	$2.45	$2.11	$2.24	$4.48	1,697
2019-12-26	$2.39	$2.44	$2.33	$2.44	$4.88	381
2019-12-24	$2.55	$2.55	$2.55	$2.55	$5.10	81
2019-12-23	$2.60	$2.60	$2.42	$2.42	$4.84	1,107
2019-12-20	$2.77	$2.88	$2.55	$2.58	$5.16	2,845
2019-12-19	$2.76	$2.76	$2.73	$2.73	$5.46	394
2019-12-18	$2.75	$2.75	$2.75	$2.75	$5.50	71
2019-12-17	$2.75	$2.75	$2.75	$2.75	$5.50	197
2019-12-16	$2.68	$2.77	$2.68	$2.75	$5.50	356
2019-12-13	$2.20	$2.62	$2.20	$2.54	$5.08	5,187
2019-12-12	$2.66	$2.66	$2.66	$2.66	$5.32	132
2019-12-11	$2.66	$2.67	$2.56	$2.66	$5.32	650
2019-12-10	$2.84	$2.84	$2.68	$2.69	$5.38	364
2019-12-09	$2.95	$2.95	$2.49	$2.64	$5.28	1,540
2019-12-06	$2.78	$2.81	$2.69	$2.81	$5.62	1,036
2019-12-05	$2.50	$2.94	$2.50	$2.78	$5.56	909
2019-12-04	$2.48	$2.49	$2.48	$2.48	$4.96	2,641
2019-12-03	$2.50	$2.51	$2.49	$2.49	$4.98	376
2019-12-02	$2.63	$2.63	$2.63	$2.63	$5.26	608
2019-11-29	$2.70	$2.70	$2.70	$2.70	$5.40	22
2019-11-27	$2.70	$2.70	$2.70	$2.70	$5.40	9
2019-11-26	$2.63	$2.74	$2.63	$2.70	$5.40	523
2019-11-25	$2.50	$2.59	$2.50	$2.59	$5.18	191
2019-11-22	$2.60	$2.60	$2.60	$2.60	$5.20	73
2019-11-21	$2.40	$2.60	$2.40	$2.60	$5.20	202
2019-11-20	$2.59	$2.65	$2.57	$2.57	$5.14	1,766
2019-11-19	$2.72	$2.72	$2.59	$2.62	$5.24	1,661
2019-11-18	$2.40	$2.62	$2.40	$2.61	$5.22	408
2019-11-15	$2.67	$2.71	$2.27	$2.47	$4.94	2,103
2019-11-14	$2.71	$2.75	$2.70	$2.75	$5.50	330
2019-11-13	$2.76	$2.76	$2.76	$2.76	$5.52	129
2019-11-12	$2.76	$2.76	$2.65	$2.66	$5.32	1,492
2019-11-11	$2.78	$2.78	$2.78	$2.78	$5.56	88
2019-11-08	$2.78	$2.78	$2.78	$2.78	$5.56	139
2019-11-07	$2.75	$2.75	$2.75	$2.75	$5.50	220
2019-11-06	$2.82	$2.82	$2.82	$2.82	$5.64	33
2019-11-05	$2.71	$2.82	$2.71	$2.82	$5.64	655
2019-11-04	$2.70	$2.70	$2.69	$2.70	$5.40	1,078
2019-11-01	$2.83	$2.86	$2.68	$2.75	$5.50	1,956
2019-10-31	$2.83	$2.85	$2.75	$2.85	$5.70	917
2019-10-30	$3.00	$3.00	$3.00	$3.00	$6.00	180
2019-10-29	$3.35	$3.35	$2.92	$3.15	$6.30	2,257
2019-10-28	$3.37	$3.41	$3.13	$3.30	$6.60	1,356
2019-10-25	$3.07	$3.21	$3.03	$3.21	$6.42	567
2019-10-24	$3.02	$3.08	$2.87	$3.03	$6.06	1,501
2019-10-23	$2.54	$3.08	$2.54	$3.06	$6.12	6,709
2019-10-22	$2.46	$2.60	$2.46	$2.60	$5.20	1,880
2019-10-21	$2.61	$2.78	$2.36	$2.60	$5.20	2,575
2019-10-18	$3.00	$3.11	$2.74	$2.88	$5.76	4,524
2019-10-17	$3.54	$3.54	$3.54	$3.54	$7.08	38
2019-10-16	$3.64	$3.72	$3.52	$3.54	$7.08	2,566
2019-10-15	$3.46	$3.72	$3.46	$3.47	$6.94	664
2019-10-14	$3.64	$3.74	$3.46	$3.46	$6.92	1,700
2019-10-11	$3.46	$3.46	$3.40	$3.40	$6.80	2,282
2019-10-10	$3.40	$3.59	$3.40	$3.52	$7.04	720
2019-10-09	$3.23	$3.45	$3.23	$3.42	$6.84	843
2019-10-08	$3.63	$3.89	$3.62	$3.65	$7.30	2,495
2019-10-07	$3.24	$3.48	$3.24	$3.39	$6.78	756
2019-10-04	$2.71	$3.04	$2.71	$3.04	$6.08	707
2019-10-03	$3.24	$3.25	$2.83	$3.08	$6.16	1,342
2019-10-02	$3.57	$3.57	$3.39	$3.39	$6.78	869
2019-10-01	$3.38	$3.80	$3.35	$3.35	$6.70	5,993
2019-09-30	$3.34	$3.45	$3.04	$3.36	$6.72	2,109
2019-09-27	$3.25	$3.50	$3.20	$3.47	$6.94	6,111
2019-09-26	$2.76	$3.19	$2.76	$3.19	$6.38	16,027
2019-09-25	$2.69	$2.85	$2.69	$2.76	$5.52	7,119
2019-09-24	$2.44	$2.65	$2.43	$2.57	$5.14	23,815
2019-09-23	$2.39	$2.45	$2.21	$2.45	$4.90	785
2019-09-20	$2.23	$2.33	$2.22	$2.33	$4.66	911
2019-09-19	$2.25	$2.35	$2.21	$2.28	$4.56	1,294
2019-09-18	$2.43	$2.44	$2.26	$2.34	$4.68	1,092
2019-09-17	$2.23	$2.46	$2.22	$2.30	$4.60	1,157
2019-09-16	$2.36	$2.37	$2.20	$2.22	$4.44	2,271
2019-09-13	$2.15	$2.35	$2.15	$2.33	$4.66	1,691
2019-09-12	$2.32	$2.32	$2.20	$2.28	$4.56	9,560
2019-09-11	$2.30	$2.40	$2.23	$2.29	$4.58	4,069
2019-09-10	$2.62	$2.95	$2.07	$2.23	$4.46	54,676
2019-09-09	$2.52	$2.62	$2.51	$2.62	$5.24	604
2019-09-06	$2.54	$2.55	$2.37	$2.37	$4.74	1,035
2019-09-05	$2.34	$2.34	$2.34	$2.34	$4.68	58
2019-09-04	$2.40	$2.40	$2.34	$2.34	$4.68	2,419
2019-09-03	$2.22	$2.39	$2.22	$2.34	$4.68	2,353
2019-08-30	$2.65	$2.65	$2.43	$2.43	$4.86	700
2019-08-29	$2.70	$2.70	$2.49	$2.49	$4.98	3,038
2019-08-28	$2.54	$2.62	$2.54	$2.62	$5.24	484
2019-08-27	$2.70	$2.70	$2.61	$2.61	$5.22	254
2019-08-26	$2.84	$2.84	$2.75	$2.75	$5.50	553
2019-08-23	$2.95	$2.95	$2.75	$2.80	$5.60	684
2019-08-22	$2.98	$2.98	$2.96	$2.96	$5.92	106
2019-08-21	$2.98	$2.98	$2.98	$2.98	$5.96	124
2019-08-20	$2.90	$2.90	$2.88	$2.88	$5.76	267
2019-08-19	$2.77	$2.77	$2.77	$2.77	$5.54	113
2019-08-16	$2.95	$3.03	$2.90	$2.99	$5.98	252
2019-08-15	$3.11	$3.11	$3.11	$3.11	$6.22	20
2019-08-14	$3.14	$3.14	$3.11	$3.11	$6.22	137
2019-08-13	$2.90	$3.23	$2.70	$3.10	$6.20	3,477
2019-08-12	$3.08	$3.20	$3.00	$3.01	$6.02	2,802
2019-08-09	$3.31	$3.41	$3.31	$3.41	$6.82	149
2019-08-08	$3.43	$3.43	$3.43	$3.43	$6.86	19
2019-08-07	$3.09	$3.43	$3.09	$3.43	$6.86	285
2019-08-06	$3.30	$3.30	$3.12	$3.25	$6.50	416
2019-08-05	$3.22	$3.53	$3.22	$3.44	$6.88	980
2019-08-02	$3.31	$3.34	$3.31	$3.33	$6.66	425
2019-08-01	$3.35	$3.35	$3.19	$3.23	$6.46	1,561
2019-07-31	$3.46	$3.47	$3.35	$3.35	$6.70	2,080
2019-07-30	$3.16	$3.41	$3.07	$3.36	$6.72	5,245
2019-07-29	$3.13	$3.13	$3.06	$3.08	$6.16	5,248
2019-07-26	$3.01	$3.03	$3.00	$3.00	$6.00	1,304
2019-07-25	$3.01	$3.09	$3.01	$3.09	$6.18	2,727
2019-07-24	$3.16	$3.19	$3.09	$3.09	$6.18	417
2019-07-23	$3.25	$3.25	$3.25	$3.25	$6.50	102
2019-07-22	$3.23	$3.23	$3.23	$3.23	$6.46	317
2019-07-19	$3.10	$3.18	$3.10	$3.18	$6.36	883
2019-07-18	$3.13	$3.22	$3.13	$3.22	$6.44	222
2019-07-17	$3.48	$3.48	$3.03	$3.03	$6.06	5,899
2019-07-16	$3.30	$3.46	$3.30	$3.46	$6.92	139
2019-07-15	$3.65	$3.65	$3.32	$3.32	$6.64	863
2019-07-12	$3.65	$3.65	$3.47	$3.53	$7.06	5,061
2019-07-11	$3.76	$3.76	$3.68	$3.71	$7.42	548
2019-07-10	$3.04	$3.80	$3.04	$3.67	$7.34	2,851
2019-07-09	$3.64	$3.79	$3.59	$3.78	$7.56	1,695
2019-07-08	$3.82	$3.82	$3.60	$3.82	$7.64	3,184
2019-07-05	$3.85	$3.85	$3.40	$3.82	$7.64	3,239
2019-07-03	$3.83	$3.87	$3.38	$3.67	$7.34	4,351
2019-07-02	$3.77	$3.79	$3.72	$3.79	$7.58	922
2019-07-01	$3.51	$3.89	$3.51	$3.71	$7.42	3,968
2019-06-28	$3.98	$3.98	$3.79	$3.79	$7.58	1,320
2019-06-27	$3.57	$3.78	$3.57	$3.73	$7.46	1,042
2019-06-26	$3.93	$3.99	$3.26	$3.55	$7.10	3,641
2019-06-25	$3.86	$3.86	$3.54	$3.55	$7.10	814
2019-06-24	$3.46	$3.50	$3.25	$3.48	$6.96	2,141
2019-06-21	$3.49	$3.49	$3.25	$3.44	$6.88	2,164
2019-06-20	$3.39	$3.41	$3.16	$3.32	$6.64	549
2019-06-19	$3.33	$3.48	$3.33	$3.47	$6.93	6,916
2019-06-18	$3.47	$3.47	$3.17	$3.45	$6.90	963
2019-06-17	$3.37	$3.47	$3.24	$3.31	$6.62	5,143
2019-06-14	$3.43	$3.58	$3.42	$3.57	$7.14	5,329
2019-06-13	$3.42	$3.44	$3.17	$3.39	$6.78	1,203
2019-06-12	$3.50	$3.58	$3.40	$3.58	$7.16	575
2019-06-11	$3.54	$3.59	$3.29	$3.59	$7.18	4,094
2019-06-10	$3.58	$3.58	$3.58	$3.58	$7.16	37
2019-06-07	$3.54	$3.58	$3.49	$3.58	$7.16	1,192
2019-06-06	$3.44	$3.55	$3.42	$3.55	$7.10	668
2019-06-05	$3.39	$3.50	$3.39	$3.44	$6.88	896
2019-06-04	$3.47	$3.55	$3.33	$3.39	$6.78	6,663
2019-06-03	$3.42	$3.60	$3.25	$3.47	$6.94	5,548
2019-05-31	$3.43	$3.59	$3.43	$3.50	$7.00	1,362
2019-05-30	$3.16	$3.45	$3.02	$3.45	$6.90	3,674
2019-05-29	$3.09	$3.48	$3.09	$3.45	$6.90	776
2019-05-28	$3.60	$3.60	$3.45	$3.50	$7.00	1,171
2019-05-24	$3.29	$3.29	$3.29	$3.29	$6.58	155
2019-05-23	$3.57	$3.58	$3.33	$3.39	$6.78	3,306
2019-05-22	$3.55	$3.55	$3.32	$3.35	$6.70	925
2019-05-21	$3.45	$3.54	$3.12	$3.52	$7.04	6,803
2019-05-20	$2.72	$3.25	$2.72	$3.25	$6.50	2,631
2019-05-17	$2.92	$2.92	$2.89	$2.89	$5.78	1,074
2019-05-16	$3.07	$3.07	$2.82	$2.98	$5.96	2,261
2019-05-15	$3.09	$3.09	$3.07	$3.07	$6.14	380
2019-05-14	$3.20	$3.20	$2.94	$3.13	$6.26	1,194
2019-05-13	$3.52	$3.58	$3.36	$3.50	$7.00	3,431
2019-05-10	$3.39	$3.39	$3.36	$3.36	$6.72	326
2019-05-09	$3.40	$3.40	$3.11	$3.15	$6.30	9,891
2019-05-08	$3.40	$3.42	$3.11	$3.35	$6.70	1,072
2019-05-07	$3.39	$3.40	$3.39	$3.40	$6.80	219
2019-05-06	$2.76	$3.40	$2.76	$3.40	$6.80	1,828
2019-05-03	$3.37	$3.37	$3.06	$3.09	$6.18	4,729
2019-05-02	$3.19	$3.42	$3.19	$3.32	$6.64	4,924
2019-05-01	$3.00	$3.37	$2.87	$3.37	$6.74	4,529
2019-04-30	$3.00	$3.00	$3.00	$3.00	$6.00	256
2019-04-29	$3.10	$3.34	$2.97	$2.97	$5.94	5,226
2019-04-26	$3.05	$3.10	$3.05	$3.10	$6.20	439
2019-04-25	$3.11	$3.12	$3.00	$3.10	$6.20	5,020
2019-04-24	$3.11	$3.19	$3.11	$3.16	$6.32	1,014
2019-04-23	$3.55	$3.55	$3.12	$3.14	$6.28	14,844
2019-04-22	$3.78	$3.78	$3.55	$3.55	$7.10	2,084
2019-04-18	$3.89	$4.00	$3.80	$3.80	$7.60	1,037
2019-04-17	$3.66	$3.80	$3.51	$3.61	$7.22	3,291
2019-04-16	$3.86	$3.86	$3.86	$3.86	$7.72	32
2019-04-15	$3.70	$3.86	$3.70	$3.86	$7.72	324
2019-04-12	$3.99	$3.99	$3.60	$3.70	$7.40	1,388
2019-04-11	$3.94	$3.94	$3.80	$3.91	$7.82	3,446
2019-04-10	$4.02	$4.02	$3.97	$3.98	$7.96	4,303
2019-04-09	$4.01	$4.05	$3.99	$4.00	$8.00	575
2019-04-08	$4.08	$4.18	$4.06	$4.06	$8.12	1,166
2019-04-05	$4.21	$4.28	$4.11	$4.11	$8.22	2,818
2019-04-04	$4.25	$4.40	$4.17	$4.17	$8.34	5,459
2019-04-03	$4.00	$4.22	$4.00	$4.22	$8.44	381
2019-04-02	$4.23	$4.23	$4.23	$4.23	$8.46	158
2019-04-01	$4.21	$4.21	$4.20	$4.20	$8.40	1,042
2019-03-29	$3.97	$4.15	$3.96	$4.03	$8.06	2,579
2019-03-28	$4.02	$4.08	$4.02	$4.03	$8.06	2,833
2019-03-27	$4.06	$4.14	$4.02	$4.08	$8.16	4,826
2019-03-26	$3.96	$4.10	$3.93	$4.10	$8.20	10,830
2019-03-25	$3.90	$3.90	$3.83	$3.83	$7.66	1,333
2019-03-22	$3.92	$3.99	$3.91	$3.93	$7.86	6,302
2019-03-21	$3.70	$3.94	$3.64	$3.89	$7.78	5,082
2019-03-20	$3.83	$3.97	$3.72	$3.95	$7.90	10,630
2019-03-19	$3.73	$3.78	$3.72	$3.72	$7.44	307
2019-03-18	$3.66	$3.82	$3.47	$3.47	$6.94	1,878
2019-03-15	$3.90	$3.90	$3.74	$3.74	$7.48	3,351
2019-03-14	$3.72	$3.97	$3.72	$3.89	$7.78	1,616
2019-03-13	$3.70	$3.75	$3.70	$3.71	$7.42	1,016
2019-03-12	$3.50	$3.54	$3.50	$3.53	$7.06	4,364
2019-03-11	$3.55	$3.55	$3.50	$3.50	$7.00	2,701
2019-03-08	$3.60	$3.69	$3.47	$3.47	$6.94	1,393
2019-03-07	$3.60	$3.69	$3.60	$3.69	$7.38	3,763
2019-03-06	$3.65	$3.78	$3.62	$3.62	$7.24	2,764
2019-03-05	$3.56	$3.63	$3.56	$3.63	$7.26	521
2019-03-04	$3.72	$3.74	$3.60	$3.62	$7.24	2,642
2019-03-01	$3.50	$3.94	$3.46	$3.70	$7.40	3,179
2019-02-28	$3.49	$3.49	$3.42	$3.43	$6.86	2,003
2019-02-27	$3.40	$3.66	$3.40	$3.51	$7.02	2,740
2019-02-26	$3.48	$3.73	$3.48	$3.73	$7.46	1,200
2019-02-25	$3.66	$3.92	$3.64	$3.76	$7.51	5,504
2019-02-22	$3.51	$3.70	$3.49	$3.52	$7.04	3,536
2019-02-21	$3.70	$3.70	$3.39	$3.62	$7.24	5,140
2019-02-20	$3.51	$3.65	$3.41	$3.59	$7.18	4,020
2019-02-19	$2.88	$3.43	$2.88	$3.42	$6.85	2,653
2019-02-15	$3.18	$3.23	$2.77	$2.89	$5.78	4,004
2019-02-14	$3.18	$3.18	$2.99	$3.00	$6.00	4,331
2019-02-13	$2.56	$3.20	$2.56	$3.10	$6.20	6,591
2019-02-12	$2.96	$2.96	$2.82	$2.90	$5.80	1,033
2019-02-11	$2.62	$2.79	$2.60	$2.79	$5.58	4,607
2019-02-08	$2.98	$2.98	$2.53	$2.53	$5.06	5,281
2019-02-07	$2.91	$3.07	$2.60	$2.68	$5.36	7,460
2019-02-06	$2.85	$2.89	$2.85	$2.86	$5.72	1,817
2019-02-05	$2.96	$2.96	$2.76	$2.84	$5.68	9,145
2019-02-04	$3.04	$3.04	$2.84	$2.87	$5.74	2,386
2019-02-01	$2.90	$3.03	$2.85	$3.03	$6.06	659
2019-01-31	$2.84	$3.02	$2.84	$2.85	$5.70	1,492
2019-01-30	$2.95	$2.99	$2.80	$2.80	$5.60	8,690
2019-01-29	$2.62	$2.95	$2.62	$2.95	$5.90	758
2019-01-28	$2.71	$2.94	$2.65	$2.94	$5.88	3,322
2019-01-25	$2.72	$2.83	$2.56	$2.71	$5.42	5,916
2019-01-24	$2.81	$2.96	$2.79	$2.87	$5.74	11,469
2019-01-23	$2.90	$2.99	$2.67	$2.80	$5.60	8,601
2019-01-22	$3.08	$3.10	$2.93	$2.93	$5.86	7,874
2019-01-18	$3.50	$3.56	$3.15	$3.18	$6.36	26,729
2019-01-17	$3.64	$3.75	$3.20	$3.45	$6.90	50,224
2019-01-16	$2.84	$3.50	$2.84	$3.46	$6.92	42,659
2019-01-15	$2.41	$2.80	$2.41	$2.80	$5.60	30,274
2019-01-14	$2.52	$2.57	$2.30	$2.48	$4.96	10,904
2019-01-11	$2.36	$2.44	$2.20	$2.42	$4.84	8,886
2019-01-10	$2.25	$2.57	$2.25	$2.36	$4.72	30,293
2019-01-09	$2.20	$2.44	$2.15	$2.25	$4.50	32,011
2019-01-08	$2.15	$2.26	$2.14	$2.22	$4.44	7,160
2019-01-07	$1.92	$2.24	$1.92	$2.14	$4.28	40,733
2019-01-04	$2.00	$2.00	$1.89	$1.96	$3.92	10,061
2019-01-03	$1.92	$1.93	$1.92	$1.92	$3.84	2,100
2019-01-02	$1.98	$2.00	$1.96	$1.96	$3.92	6,279
2018-12-31	$1.97	$2.01	$1.82	$1.95	$3.90	11,063
2018-12-28	$1.86	$1.99	$1.83	$1.99	$3.98	17,743
2018-12-27	$1.82	$2.02	$1.82	$1.95	$3.90	6,734
2018-12-26	$1.88	$1.98	$1.80	$1.82	$3.64	13,612
2018-12-24	$2.08	$2.08	$1.88	$1.88	$3.76	16,478
2018-12-21	$2.07	$2.12	$1.80	$2.12	$4.24	13,872
2018-12-20	$2.01	$2.09	$1.91	$2.08	$4.16	16,190
2018-12-19	$2.03	$2.25	$1.85	$2.00	$4.00	24,570
2018-12-18	$2.21	$2.21	$2.06	$2.13	$4.26	25,984
2018-12-17	$2.11	$2.25	$2.08	$2.21	$4.42	47,138
2018-12-14	$2.00	$2.21	$2.00	$2.14	$4.28	3,483
2018-12-13	$2.30	$2.30	$1.92	$2.03	$4.06	42,590
2018-12-12	$2.06	$2.35	$2.06	$2.33	$4.66	21,102
2018-12-11	$2.10	$2.18	$2.07	$2.18	$4.36	17,436
2018-12-10	$2.09	$2.32	$2.09	$2.18	$4.36	37,982
2018-12-07	$2.45	$2.77	$2.14	$2.17	$4.34	887,440
2018-12-06	$2.11	$2.11	$1.89	$2.01	$4.02	37,103
2018-12-04	$2.10	$2.15	$1.97	$2.01	$4.02	50,248
2018-12-03	$2.30	$2.30	$2.17	$2.20	$4.40	29,419
2018-11-30	$2.59	$2.73	$2.22	$2.28	$4.56	35,263
2018-11-29	$2.65	$2.74	$2.52	$2.52	$5.04	12,521
2018-11-28	$2.60	$2.74	$2.57	$2.74	$5.48	4,648
2018-11-27	$2.85	$2.92	$2.59	$2.69	$5.38	5,345
2018-11-26	$2.66	$2.97	$2.63	$2.86	$5.72	3,670
2018-11-23	$2.62	$2.82	$2.62	$2.82	$5.65	2,426
2018-11-21	$2.80	$2.87	$2.60	$2.62	$5.24	4,934
2018-11-20	$2.80	$2.96	$2.80	$2.85	$5.70	924
2018-11-19	$2.79	$3.02	$2.79	$2.87	$5.74	2,198
2018-11-16	$2.88	$2.88	$2.78	$2.80	$5.60	1,618
2018-11-15	$2.72	$2.96	$2.71	$2.90	$5.80	1,314
2018-11-14	$2.81	$2.89	$2.81	$2.84	$5.68	630
2018-11-13	$3.01	$3.01	$2.85	$2.85	$5.70	3,734
2018-11-12	$2.90	$3.10	$2.90	$2.95	$5.90	3,643
2018-11-09	$3.20	$3.21	$3.09	$3.17	$6.34	2,996
2018-11-08	$3.93	$4.08	$3.15	$3.17	$6.34	47,017
2018-11-07	$3.75	$3.75	$3.40	$3.43	$6.86	4,479
2018-11-06	$3.65	$3.92	$3.65	$3.82	$7.64	611
2018-11-05	$4.25	$4.25	$3.80	$3.80	$7.60	2,440
2018-11-02	$3.75	$3.82	$3.75	$3.82	$7.64	830
2018-11-01	$3.87	$3.87	$3.72	$3.72	$7.44	652
2018-10-31	$4.24	$4.24	$3.90	$3.92	$7.84	2,901
2018-10-30	$3.98	$3.98	$3.81	$3.88	$7.76	1,173
2018-10-29	$3.80	$3.80	$3.80	$3.80	$7.60	144
2018-10-26	$3.79	$3.94	$3.55	$3.80	$7.60	1,661
2018-10-25	$3.96	$4.00	$3.63	$3.98	$7.96	384
2018-10-24	$4.46	$4.46	$3.32	$3.95	$7.90	6,050
2018-10-23	$4.38	$4.38	$4.34	$4.34	$8.68	222
2018-10-22	$4.24	$4.24	$4.24	$4.24	$8.48	221
2018-10-19	$4.17	$4.35	$4.17	$4.32	$8.64	608
2018-10-18	$4.35	$4.53	$4.11	$4.11	$8.22	6,208
2018-10-17	$4.35	$4.71	$4.35	$4.35	$8.70	4,929
2018-10-16	$4.10	$4.33	$4.10	$4.33	$8.66	119
2018-10-15	$4.17	$4.28	$4.05	$4.05	$8.10	1,155
2018-10-12	$4.32	$4.35	$4.23	$4.35	$8.70	680
2018-10-11	$4.21	$4.41	$4.21	$4.41	$8.82	1,622
2018-10-10	$4.21	$4.31	$4.05	$4.05	$8.10	592
2018-10-09	$4.39	$4.39	$4.23	$4.23	$8.46	1,182
2018-10-08	$4.15	$4.15	$4.10	$4.10	$8.20	1,057
2018-10-05	$4.25	$4.52	$4.11	$4.52	$9.04	2,061
2018-10-04	$4.40	$4.42	$4.30	$4.33	$8.66	1,238
2018-10-03	$4.40	$4.51	$4.14	$4.38	$8.76	3,199
2018-10-02	$4.20	$4.41	$4.20	$4.35	$8.70	1,555
2018-10-01	$4.25	$4.40	$4.25	$4.26	$8.52	1,276
2018-09-28	$4.45	$4.45	$4.45	$4.45	$8.90	106
2018-09-27	$4.38	$4.38	$4.38	$4.38	$8.76	195
2018-09-26	$5.00	$5.00	$4.41	$4.45	$8.90	1,090
2018-09-25	$4.66	$4.92	$4.66	$4.90	$9.80	331
2018-09-24	$4.46	$4.85	$4.40	$4.45	$8.90	3,896
2018-09-21	$4.24	$4.77	$4.18	$4.77	$9.54	2,687
2018-09-20	$4.17	$4.31	$4.17	$4.20	$8.40	1,624
2018-09-19	$4.30	$4.53	$4.17	$4.23	$8.46	7,199
2018-09-18	$4.18	$4.37	$4.18	$4.22	$8.44	721
2018-09-17	$4.48	$4.53	$4.10	$4.41	$8.82	2,700
2018-09-14	$4.50	$4.55	$4.33	$4.50	$9.00	3,071
2018-09-13	$4.70	$4.84	$4.45	$4.45	$8.90	3,675
2018-09-12	$4.87	$4.98	$4.70	$4.83	$9.66	3,692
2018-09-11	$5.09	$5.15	$4.56	$4.98	$9.96	6,958
2018-09-10	$5.25	$5.33	$4.83	$5.13	$10.26	3,652
2018-09-07	$4.94	$5.20	$4.78	$5.20	$10.40	3,962
2018-09-06	$5.11	$5.28	$5.00	$5.24	$10.48	3,000
2018-09-05	$5.26	$5.49	$5.07	$5.23	$10.46	3,223
2018-09-04	$4.75	$5.50	$4.75	$5.34	$10.68	3,041
2018-08-31	$4.94	$4.98	$4.86	$4.98	$9.96	1,394
2018-08-30	$4.97	$5.00	$4.90	$4.95	$9.90	1,880
2018-08-29	$4.82	$5.08	$4.81	$5.00	$10.00	2,098
2018-08-28	$4.71	$5.16	$4.70	$5.16	$10.32	811
2018-08-27	$5.19	$5.19	$4.98	$5.00	$10.00	1,254
2018-08-24	$5.30	$5.34	$5.01	$5.19	$10.38	9,594
2018-08-23	$5.14	$5.42	$4.75	$5.24	$10.48	2,387
2018-08-22	$5.26	$5.35	$5.15	$5.27	$10.54	1,126
2018-08-21	$5.20	$5.41	$5.20	$5.38	$10.76	434
2018-08-20	$5.45	$5.48	$5.07	$5.44	$10.88	950
2018-08-17	$5.13	$5.47	$5.13	$5.25	$10.50	3,856
2018-08-16	$5.38	$5.40	$5.16	$5.39	$10.78	1,811
2018-08-15	$5.59	$5.75	$5.05	$5.22	$10.44	5,332
2018-08-14	$5.00	$5.84	$5.00	$5.59	$11.18	5,348
2018-08-13	$5.26	$5.26	$4.99	$4.99	$9.98	3,273
2018-08-10	$4.97	$5.45	$4.65	$5.29	$10.58	32,703
2018-08-09	$4.86	$4.86	$4.74	$4.74	$9.48	519
2018-08-08	$4.61	$4.61	$4.50	$4.50	$9.00	113
2018-08-07	$4.74	$4.74	$4.74	$4.74	$9.48	9
2018-08-06	$4.66	$4.74	$4.66	$4.74	$9.48	582
2018-08-03	$4.55	$4.98	$4.55	$4.57	$9.14	4,503
2018-08-02	$4.52	$4.55	$4.28	$4.44	$8.88	3,115
2018-08-01	$4.56	$4.56	$4.56	$4.56	$9.12	32
2018-07-31	$4.55	$4.89	$4.55	$4.56	$9.12	1,297
2018-07-30	$4.64	$4.64	$4.55	$4.55	$9.10	294
2018-07-27	$4.55	$4.55	$4.35	$4.35	$8.70	749
2018-07-26	$4.71	$4.87	$4.69	$4.87	$9.74	448
2018-07-25	$4.62	$4.62	$4.62	$4.62	$9.24	604
2018-07-24	$4.89	$4.89	$4.65	$4.65	$9.30	2,646
2018-07-23	$4.98	$4.98	$4.62	$4.89	$9.78	5,011
2018-07-20	$4.51	$5.00	$4.45	$4.95	$9.90	6,194
2018-07-19	$4.90	$5.10	$4.50	$4.79	$9.58	11,635
2018-07-18	$4.75	$4.85	$4.47	$4.58	$9.16	1,697
2018-07-17	$4.59	$4.78	$4.58	$4.70	$9.40	5,115
2018-07-16	$4.75	$4.75	$4.75	$4.75	$9.50	76
2018-07-13	$4.36	$4.65	$4.32	$4.65	$9.30	3,010
2018-07-12	$4.43	$4.43	$4.38	$4.38	$8.76	713
2018-07-11	$4.36	$4.58	$4.36	$4.58	$9.16	840
2018-07-10	$4.37	$4.43	$4.36	$4.42	$8.84	1,198
2018-07-09	$4.55	$4.55	$4.55	$4.55	$9.10	86
2018-07-06	$4.75	$4.75	$4.36	$4.55	$9.10	677
2018-07-05	$4.63	$4.63	$4.45	$4.49	$8.98	1,298
2018-07-03	$4.67	$4.67	$4.66	$4.66	$9.32	447
2018-07-02	$4.76	$4.76	$4.60	$4.60	$9.20	1,101
2018-06-29	$4.45	$4.45	$4.44	$4.44	$8.88	382
2018-06-28	$4.52	$4.53	$4.44	$4.44	$8.88	1,864
2018-06-27	$4.60	$4.65	$4.52	$4.53	$9.06	1,395
2018-06-26	$4.51	$4.51	$4.51	$4.51	$9.02	131
2018-06-25	$4.58	$4.58	$4.51	$4.51	$9.02	1,024
2018-06-22	$4.57	$4.57	$4.52	$4.54	$9.08	233
2018-06-21	$4.53	$4.60	$4.51	$4.60	$9.20	1,495
2018-06-20	$4.57	$4.69	$4.57	$4.69	$9.38	502
2018-06-19	$4.45	$4.78	$4.45	$4.55	$9.10	5,123
2018-06-18	$4.54	$4.61	$4.30	$4.45	$8.90	2,943
2018-06-15	$4.54	$4.58	$4.30	$4.35	$8.70	6,754
2018-06-14	$4.35	$4.58	$4.23	$4.44	$8.88	6,396
2018-06-13	$4.25	$4.42	$4.25	$4.25	$8.50	775
2018-06-12	$4.32	$4.34	$4.25	$4.25	$8.50	737
2018-06-11	$4.31	$4.45	$4.18	$4.20	$8.40	3,423
2018-06-08	$4.22	$4.42	$4.15	$4.30	$8.60	1,784
2018-06-07	$4.45	$4.45	$4.19	$4.22	$8.44	1,005
2018-06-06	$4.41	$4.41	$4.15	$4.23	$8.46	791
2018-06-05	$4.45	$4.45	$4.11	$4.33	$8.66	3,304
2018-06-04	$4.29	$4.53	$4.11	$4.53	$9.06	2,463
2018-06-01	$4.28	$4.45	$4.05	$4.07	$8.14	2,710
2018-05-31	$4.17	$4.17	$4.05	$4.11	$8.22	3,393
2018-05-30	$4.40	$4.50	$4.10	$4.22	$8.44	9,882
2018-05-29	$4.25	$4.44	$4.15	$4.31	$8.62	1,807
2018-05-25	$4.17	$4.23	$4.15	$4.22	$8.44	1,290
2018-05-24	$4.27	$4.36	$4.06	$4.16	$8.32	2,778
2018-05-23	$4.27	$4.34	$4.16	$4.30	$8.60	6,340
2018-05-22	$4.58	$4.58	$4.32	$4.39	$8.78	5,204
2018-05-21	$4.90	$4.90	$4.50	$4.56	$9.12	10,728
2018-05-18	$4.87	$4.89	$4.66	$4.66	$9.32	5,951
2018-05-17	$5.15	$5.21	$4.80	$5.00	$10.00	4,233
2018-05-16	$5.08	$5.11	$4.80	$5.11	$10.22	3,758
2018-05-15	$5.82	$5.82	$5.05	$5.05	$10.10	11,261
2018-05-14	$4.89	$6.49	$4.86	$5.74	$11.48	60,870
2018-05-11	$4.78	$5.09	$4.78	$4.82	$9.64	967
2018-05-10	$4.70	$5.15	$4.62	$4.74	$9.48	9,931
2018-05-09	$4.74	$4.78	$4.49	$4.78	$9.56	7,419
2018-05-08	$4.88	$4.91	$4.74	$4.78	$9.56	6,224
2018-05-07	$4.75	$5.02	$4.69	$5.02	$10.04	7,486
2018-05-04	$4.73	$4.73	$4.73	$4.73	$9.46	82
2018-05-03	$4.68	$4.99	$4.68	$4.74	$9.48	305
2018-05-02	$4.40	$4.85	$4.34	$4.73	$9.46	1,316
2018-05-01	$4.70	$4.81	$4.70	$4.81	$9.62	1,232
2018-04-30	$4.90	$4.90	$4.01	$4.71	$9.42	3,495
2018-04-27	$5.10	$5.12	$4.55	$4.79	$9.58	5,019
2018-04-26	$5.24	$5.24	$5.10	$5.12	$10.24	638
2018-04-25	$5.17	$5.26	$5.01	$5.20	$10.40	3,264
2018-04-24	$5.05	$5.22	$5.05	$5.13	$10.26	2,528
2018-04-23	$5.05	$5.10	$4.59	$4.99	$9.98	7,815
2018-04-20	$5.57	$5.57	$4.80	$4.99	$9.98	11,171
2018-04-19	$5.72	$5.74	$5.53	$5.74	$11.48	823
2018-04-18	$5.61	$5.74	$5.31	$5.65	$11.30	3,665
2018-04-17	$5.66	$5.66	$5.52	$5.66	$11.32	283
2018-04-16	$5.40	$5.65	$5.40	$5.56	$11.12	3,953
2018-04-13	$5.21	$5.40	$5.17	$5.38	$10.76	6,650
2018-04-12	$5.21	$5.33	$4.98	$5.17	$10.34	4,552
2018-04-11	$5.14	$5.32	$5.14	$5.24	$10.48	6,030
2018-04-10	$5.27	$5.59	$5.20	$5.59	$11.18	2,360
2018-04-09	$5.28	$5.52	$5.23	$5.36	$10.72	1,685
2018-04-06	$5.82	$5.91	$5.11	$5.60	$11.20	22,065
2018-04-05	$6.24	$6.24	$5.60	$5.70	$11.40	6,202
2018-04-04	$5.44	$6.15	$5.43	$6.04	$12.08	6,989
2018-04-03	$6.28	$6.41	$5.80	$5.88	$11.76	8,603
2018-04-02	$6.64	$7.05	$5.80	$6.16	$12.32	53,499
2018-03-29	$6.19	$8.40	$6.14	$6.80	$13.60	163,485
2018-03-28	$5.75	$5.75	$5.25	$5.58	$11.16	1,887
2018-03-27	$5.62	$6.10	$5.62	$5.87	$11.74	7,040
2018-03-26	$5.55	$5.55	$5.30	$5.54	$11.08	2,444
2018-03-23	$5.51	$5.68	$5.46	$5.58	$11.16	10,425
2018-03-22	$5.51	$5.75	$5.46	$5.64	$11.28	693
2018-03-21	$5.72	$5.98	$5.25	$5.87	$11.74	8,913
2018-03-20	$5.86	$6.07	$5.51	$5.66	$11.32	4,433
2018-03-19	$5.50	$6.09	$5.45	$6.04	$12.08	8,761
2018-03-16	$5.99	$6.36	$5.55	$5.88	$11.76	4,664
2018-03-15	$5.73	$6.36	$5.54	$5.93	$11.86	18,465
2018-03-14	$5.82	$7.20	$5.53	$6.16	$12.32	30,184
2018-03-13	$6.99	$7.20	$5.90	$6.02	$12.04	16,010
2018-03-12	$5.33	$7.45	$5.30	$6.60	$13.20	47,921
2018-03-09	$4.94	$5.12	$4.68	$5.04	$10.08	929
2018-03-08	$5.35	$5.35	$5.05	$5.14	$10.28	2,150
2018-03-07	$5.90	$5.90	$5.25	$5.43	$10.86	14,039
2018-03-06	$6.59	$6.89	$6.28	$6.60	$13.20	4,328
2018-03-05	$6.47	$6.47	$6.30	$6.30	$12.60	202
2018-03-02	$6.58	$6.58	$6.50	$6.50	$13.00	216
2018-03-01	$6.40	$6.40	$6.24	$6.24	$12.48	787
2018-02-28	$6.52	$6.52	$6.25	$6.43	$12.86	1,378
2018-02-27	$6.25	$6.48	$6.25	$6.48	$12.96	1,140
2018-02-26	$6.25	$6.49	$6.24	$6.49	$12.98	1,337
2018-02-23	$6.24	$6.44	$6.24	$6.44	$12.88	308
2018-02-22	$6.36	$6.68	$6.10	$6.47	$12.94	2,458
2018-02-21	$6.02	$6.10	$6.02	$6.05	$12.10	1,232
2018-02-20	$6.16	$6.16	$5.84	$5.90	$11.80	2,173
2018-02-16	$5.81	$5.81	$5.81	$5.81	$11.62	298
2018-02-15	$5.84	$5.84	$5.84	$5.84	$11.68	18
2018-02-14	$6.21	$6.21	$5.82	$5.84	$11.68	403
2018-02-13	$5.80	$5.80	$5.80	$5.80	$11.60	25
2018-02-12	$5.51	$5.80	$5.51	$5.80	$11.60	1,804
2018-02-09	$5.72	$5.72	$5.72	$5.72	$11.44	368
2018-02-08	$5.83	$5.83	$5.83	$5.83	$11.66	15
2018-02-07	$5.83	$5.83	$5.83	$5.83	$11.66	22
2018-02-06	$5.78	$5.83	$5.70	$5.83	$11.66	860
2018-02-05	$5.94	$5.94	$5.64	$5.64	$11.28	755
2018-02-02	$5.64	$5.79	$5.64	$5.79	$11.58	1,947
2018-02-01	$5.56	$5.56	$5.55	$5.55	$11.10	248
2018-01-31	$5.39	$5.63	$5.39	$5.63	$11.26	830
2018-01-30	$5.43	$5.87	$5.14	$5.87	$11.74	2,856
2018-01-29	$5.45	$5.67	$5.45	$5.53	$11.06	3,122
2018-01-26	$5.67	$5.67	$5.67	$5.67	$11.34	266
2018-01-25	$5.53	$5.79	$5.53	$5.70	$11.40	5,574
2018-01-24	$5.61	$5.80	$5.26	$5.26	$10.52	6,065
2018-01-23	$5.32	$5.90	$5.32	$5.60	$11.20	16,410
2018-01-22	$5.52	$5.52	$5.41	$5.41	$10.82	297
2018-01-19	$4.95	$5.50	$4.94	$5.42	$10.84	3,872
2018-01-18	$4.63	$4.63	$4.63	$4.63	$9.26	3
2018-01-17	$4.73	$4.95	$4.63	$4.63	$9.26	3,332
2018-01-16	$4.46	$5.00	$4.46	$4.91	$9.82	7,774
2018-01-12	$4.31	$4.61	$4.31	$4.61	$9.22	244
2018-01-11	$4.46	$4.46	$4.32	$4.32	$8.64	218
2018-01-10	$4.59	$4.59	$4.24	$4.48	$8.96	837
2018-01-09	$4.08	$4.62	$4.04	$4.45	$8.90	6,925
2018-01-08	$4.33	$4.38	$4.06	$4.10	$8.20	4,084
2018-01-05	$4.39	$4.39	$4.19	$4.19	$8.38	903
2018-01-04	$4.13	$4.16	$4.00	$4.00	$8.00	1,486
2018-01-03	$4.09	$4.23	$4.09	$4.17	$8.34	281
2018-01-02	$4.18	$4.21	$4.18	$4.18	$8.36	898
2017-12-29	$4.12	$4.23	$4.11	$4.21	$8.42	620
2017-12-28	$4.00	$4.23	$3.99	$4.03	$8.06	7,281
2017-12-27	$4.01	$4.09	$3.81	$3.86	$7.72	17,903
2017-12-26	$3.95	$4.11	$3.53	$3.81	$7.62	13,881
2017-12-22	$4.15	$4.15	$4.07	$4.07	$8.14	2,385
2017-12-21	$4.13	$4.13	$4.13	$4.13	$8.26	300
2017-12-20	$4.43	$4.43	$4.07	$4.07	$8.14	1,260
2017-12-19	$4.02	$4.39	$4.01	$4.39	$8.78	1,837
2017-12-18	$4.00	$4.11	$3.83	$4.01	$8.02	14,637
2017-12-15	$4.03	$4.03	$3.90	$3.99	$7.98	551
2017-12-14	$4.04	$4.05	$3.82	$3.86	$7.72	9,031
2017-12-13	$3.84	$4.00	$3.84	$3.98	$7.96	1,256
2017-12-12	$3.71	$4.02	$3.59	$4.02	$8.04	1,288
2017-12-11	$3.90	$3.90	$3.70	$3.76	$7.52	3,912
2017-12-08	$3.83	$3.94	$3.83	$3.94	$7.88	469
2017-12-07	$3.86	$4.20	$3.01	$3.91	$7.82	31,079
2017-12-06	$4.62	$4.75	$4.03	$4.14	$8.28	8,511
2017-12-05	$4.86	$4.86	$4.70	$4.70	$9.40	2,495
2017-12-04	$5.00	$5.13	$4.84	$5.00	$10.00	2,797
2017-12-01	$4.93	$5.19	$4.92	$4.92	$9.84	779
2017-11-30	$5.05	$5.18	$4.46	$4.80	$9.60	3,761
2017-11-29	$5.47	$5.47	$5.00	$5.10	$10.20	5,731
2017-11-28	$5.15	$5.48	$5.00	$5.17	$10.34	6,550
2017-11-27	$5.50	$5.56	$5.23	$5.56	$11.12	3,833
2017-11-24	$5.50	$5.50	$5.50	$5.50	$11.00	0
2017-11-22	$5.51	$5.52	$5.50	$5.50	$11.00	1,754
2017-11-21	$5.78	$5.78	$5.52	$5.52	$11.04	2,636
2017-11-20	$5.53	$5.54	$5.52	$5.52	$11.04	1,079
2017-11-17	$5.75	$6.03	$5.52	$5.52	$11.04	3,122
2017-11-16	$5.67	$5.90	$5.60	$5.67	$11.34	3,606
2017-11-15	$5.75	$5.75	$5.75	$5.75	$11.50	960
2017-11-14	$5.45	$5.76	$5.45	$5.75	$11.50	3,525
2017-11-13	$5.75	$5.75	$5.56	$5.56	$11.12	5,103
2017-11-10	$5.55	$5.55	$5.45	$5.45	$10.90	275
2017-11-09	$6.00	$6.00	$6.00	$6.00	$12.00	56
2017-11-08	$5.53	$5.53	$5.53	$5.53	$11.06	34
2017-11-07	$5.53	$5.53	$5.53	$5.53	$11.06	100
2017-11-06	$5.83	$5.84	$5.59	$5.59	$11.18	691
2017-11-03	$5.90	$5.90	$5.84	$5.85	$11.70	1,759
2017-11-02	$5.75	$5.92	$5.75	$5.86	$11.72	3,693
2017-11-01	$5.61	$5.91	$5.45	$5.91	$11.83	784
2017-10-31	$5.70	$6.02	$5.70	$6.01	$12.03	290
2017-10-30	$5.63	$5.80	$5.63	$5.67	$11.34	1,296
2017-10-27	$5.80	$5.84	$5.56	$5.60	$11.20	16,527
2017-10-26	$5.89	$5.89	$5.89	$5.89	$11.77	42
2017-10-25	$6.12	$6.12	$5.89	$5.89	$11.77	350
2017-10-24	$6.12	$6.15	$6.08	$6.08	$12.16	2,253
2017-10-23	$6.03	$6.16	$6.02	$6.15	$12.30	4,387
2017-10-20	$6.17	$6.17	$5.81	$5.93	$11.86	2,347
2017-10-19	$6.11	$6.20	$6.00	$6.13	$12.26	7,925
2017-10-18	$6.10	$6.29	$6.10	$6.29	$12.58	264
2017-10-17	$6.25	$6.38	$6.10	$6.15	$12.30	7,288
2017-10-16	$6.39	$6.39	$6.10	$6.26	$12.52	2,461
2017-10-13	$6.16	$6.54	$6.16	$6.43	$12.85	2,139
2017-10-12	$6.20	$6.59	$6.20	$6.30	$12.60	659
2017-10-11	$6.16	$6.16	$6.16	$6.16	$12.32	137
2017-10-10	$6.42	$6.48	$6.16	$6.16	$12.32	4,449
2017-10-09	$6.10	$6.20	$6.10	$6.20	$12.40	775
2017-10-06	$6.20	$6.20	$6.20	$6.20	$12.40	91
2017-10-05	$6.21	$6.21	$6.21	$6.21	$12.42	93
2017-10-04	$6.12	$6.33	$6.08	$6.33	$12.66	3,283
2017-10-03	$6.44	$6.72	$6.01	$6.03	$12.06	1,590
2017-10-02	$6.13	$6.16	$6.12	$6.12	$12.24	519
2017-09-29	$6.48	$6.88	$6.12	$6.12	$12.24	702
2017-09-28	$6.20	$6.40	$5.75	$6.01	$12.02	3,353
2017-09-27	$6.50	$6.55	$6.28	$6.28	$12.56	4,754
2017-09-26	$6.58	$6.85	$6.39	$6.52	$13.04	3,031
2017-09-25	$6.57	$6.57	$6.57	$6.57	$13.14	100
2017-09-22	$6.57	$6.57	$6.57	$6.57	$13.14	50
2017-09-21	$6.71	$6.71	$6.56	$6.56	$13.12	1,062
2017-09-20	$6.52	$6.52	$6.52	$6.52	$13.04	17
2017-09-19	$6.93	$6.93	$6.49	$6.52	$13.04	1,326
2017-09-18	$6.80	$7.25	$6.64	$7.25	$14.50	2,755
2017-09-15	$6.90	$6.99	$6.44	$6.44	$12.88	1,169
2017-09-14	$6.81	$7.00	$6.81	$7.00	$14.00	376
2017-09-13	$6.91	$7.00	$6.81	$7.00	$14.00	517
2017-09-12	$7.18	$7.18	$6.85	$6.95	$13.90	3,272
2017-09-11	$6.85	$7.25	$6.72	$7.25	$14.50	5,395
2017-09-08	$6.76	$6.90	$6.56	$6.76	$13.52	4,192
2017-09-07	$7.42	$7.44	$6.80	$6.97	$13.94	5,614
2017-09-06	$7.16	$7.60	$7.08	$7.60	$15.20	4,999
2017-09-05	$7.68	$7.68	$7.09	$7.26	$14.52	2,821
2017-09-01	$7.26	$7.43	$7.19	$7.37	$14.74	2,186
2017-08-31	$7.43	$7.43	$7.30	$7.30	$14.60	2,933
2017-08-30	$7.22	$7.41	$7.18	$7.40	$14.80	5,244
2017-08-29	$7.34	$7.49	$7.15	$7.38	$14.76	9,528
2017-08-28	$7.48	$7.48	$7.12	$7.29	$14.58	6,033
2017-08-25	$7.20	$7.45	$7.17	$7.36	$14.72	2,527
2017-08-24	$7.48	$7.49	$7.48	$7.49	$14.98	181
2017-08-23	$7.46	$7.50	$7.46	$7.49	$14.98	2,009
2017-08-22	$7.75	$7.80	$7.74	$7.76	$15.52	332
2017-08-21	$7.89	$7.90	$7.89	$7.90	$15.80	134
2017-08-18	$7.90	$7.92	$7.90	$7.92	$15.84	217
2017-08-17	$7.12	$7.92	$7.12	$7.92	$15.84	1,612
2017-08-16	$7.56	$7.98	$7.02	$7.59	$15.18	4,316
2017-08-15	$7.41	$7.63	$7.20	$7.63	$15.26	4,264
2017-08-14	$7.72	$7.72	$7.30	$7.54	$15.08	3,500
2017-08-11	$7.45	$7.98	$7.19	$7.98	$15.96	5,306
2017-08-10	$7.16	$7.58	$7.15	$7.31	$14.62	1,748
2017-08-09	$7.67	$7.75	$7.54	$7.60	$15.20	1,565
2017-08-08	$7.49	$7.65	$7.27	$7.65	$15.30	2,876
2017-08-07	$7.18	$7.50	$7.18	$7.50	$15.00	5,310
2017-08-04	$7.10	$7.15	$6.44	$7.11	$14.22	4,805
2017-08-03	$6.40	$7.00	$6.40	$7.00	$14.00	18,083
2017-08-02	$6.35	$6.82	$6.20	$6.20	$12.40	6,093
2017-08-01	$6.38	$6.39	$6.24	$6.32	$12.64	1,346
2017-07-31	$6.71	$6.71	$6.27	$6.41	$12.82	5,059
2017-07-28	$6.21	$6.21	$6.21	$6.21	$12.42	70
2017-07-27	$6.22	$6.27	$5.97	$6.27	$12.55	2,283
2017-07-26	$6.22	$6.22	$6.22	$6.22	$12.44	148
2017-07-25	$6.07	$6.60	$6.07	$6.22	$12.44	2,103
2017-07-24	$6.51	$6.51	$6.06	$6.06	$12.12	3,462
2017-07-21	$6.46	$6.46	$6.25	$6.35	$12.70	1,382
2017-07-20	$6.70	$6.70	$6.35	$6.35	$12.70	3,636
2017-07-19	$6.49	$6.65	$6.28	$6.51	$13.02	8,320
2017-07-18	$6.37	$6.77	$6.21	$6.21	$12.42	1,881
2017-07-17	$6.55	$6.66	$6.33	$6.33	$12.66	1,078
2017-07-14	$6.50	$6.50	$6.49	$6.50	$13.01	260
2017-07-13	$6.65	$6.65	$6.56	$6.56	$13.12	835
2017-07-12	$6.52	$6.59	$6.14	$6.59	$13.18	2,012
2017-07-11	$6.54	$6.54	$6.31	$6.31	$12.62	4,597
2017-07-10	$6.44	$6.60	$6.44	$6.60	$13.21	720
2017-07-07	$6.53	$6.62	$6.50	$6.62	$13.24	1,143
2017-07-06	$6.64	$6.64	$6.64	$6.64	$13.28	23
2017-07-05	$6.80	$6.80	$6.50	$6.64	$13.28	4,533
2017-07-03	$6.75	$6.75	$6.50	$6.50	$13.00	1,501
2017-06-30	$6.46	$6.80	$6.20	$6.80	$13.60	7,284
2017-06-29	$6.37	$6.58	$6.28	$6.58	$13.16	2,509
2017-06-28	$6.44	$6.63	$6.44	$6.51	$13.02	846
2017-06-27	$6.14	$6.45	$6.14	$6.45	$12.90	740
2017-06-26	$6.52	$6.52	$6.03	$6.21	$12.42	1,589
2017-06-23	$6.16	$6.76	$6.16	$6.60	$13.20	5,633
2017-06-22	$6.14	$6.15	$5.97	$6.12	$12.24	1,300
2017-06-21	$5.95	$6.11	$5.95	$6.02	$12.04	3,768
2017-06-20	$5.91	$6.05	$5.88	$6.00	$12.00	4,938
2017-06-19	$5.73	$6.15	$5.73	$5.94	$11.88	12,330
2017-06-16	$6.03	$6.03	$5.65	$5.65	$11.30	8,097
2017-06-15	$6.00	$6.16	$5.79	$6.11	$12.22	2,813
2017-06-14	$6.40	$6.40	$5.76	$6.09	$12.18	24,218
2017-06-13	$6.11	$6.38	$6.05	$6.20	$12.40	10,093
2017-06-12	$5.95	$6.28	$5.72	$6.14	$12.28	8,304
2017-06-09	$6.05	$6.17	$6.00	$6.00	$12.00	1,874
2017-06-08	$5.99	$6.34	$5.78	$6.31	$12.62	3,101
2017-06-07	$6.05	$6.40	$5.95	$6.00	$12.00	16,966
2017-06-06	$6.30	$6.50	$5.65	$6.00	$12.00	33,155
2017-06-05	$6.96	$6.96	$6.01	$6.34	$12.68	18,532
2017-06-02	$6.95	$7.00	$6.31	$6.70	$13.40	26,155
2017-06-01	$6.51	$7.08	$6.41	$6.70	$13.40	29,566
2017-05-31	$7.00	$7.08	$6.70	$6.70	$13.40	26,685
2017-05-30	$6.85	$7.00	$6.70	$6.95	$13.90	10,763
2017-05-26	$7.43	$7.43	$6.76	$6.94	$13.88	8,498
2017-05-25	$6.85	$7.37	$6.73	$7.37	$14.74	8,699
2017-05-24	$7.05	$7.40	$6.65	$6.69	$13.38	16,891
2017-05-23	$7.25	$7.25	$6.61	$6.93	$13.86	12,486
2017-05-22	$7.03	$7.86	$7.03	$7.33	$14.65	2,089
2017-05-19	$7.15	$7.30	$6.99	$7.04	$14.08	12,055
2017-05-18	$7.24	$7.38	$6.67	$7.00	$14.00	14,828
2017-05-17	$7.44	$7.80	$7.05	$7.05	$14.10	17,401
2017-05-16	$7.73	$7.95	$7.30	$7.44	$14.88	15,137
2017-05-15	$7.56	$8.31	$7.56	$7.62	$15.24	8,031
2017-05-12	$7.88	$8.70	$7.38	$7.89	$15.78	6,946
2017-05-11	$8.08	$8.43	$8.01	$8.10	$16.19	9,493
2017-05-10	$8.00	$8.35	$7.58	$7.89	$15.78	16,068
2017-05-09	$8.20	$8.65	$8.06	$8.06	$16.12	21,279
2017-05-08	$8.35	$8.35	$7.84	$8.34	$16.68	15,868
2017-05-05	$8.45	$8.59	$8.09	$8.20	$16.40	17,224
2017-05-04	$8.55	$8.65	$7.74	$8.27	$16.54	13,258
2017-05-03	$8.09	$8.54	$7.85	$8.54	$17.08	9,317
2017-05-02	$8.04	$8.60	$8.04	$8.23	$16.46	11,965
2017-05-01	$7.97	$8.31	$7.75	$8.22	$16.44	9,215
2017-04-28	$8.02	$8.09	$7.95	$8.09	$16.18	2,542
2017-04-27	$8.02	$8.28	$8.02	$8.28	$16.56	1,832
2017-04-26	$8.05	$8.24	$8.00	$8.00	$16.00	5,609
2017-04-25	$7.70	$8.27	$7.70	$8.05	$16.10	6,449
2017-04-24	$7.44	$8.33	$7.42	$7.78	$15.56	27,750
2017-04-21	$7.06	$7.89	$7.02	$7.69	$15.38	17,630
2017-04-20	$7.28	$7.44	$7.20	$7.35	$14.70	7,508
2017-04-19	$7.25	$7.47	$7.18	$7.29	$14.58	7,455
2017-04-18	$7.15	$7.19	$7.09	$7.10	$14.20	4,948
2017-04-17	$7.29	$7.35	$7.14	$7.19	$14.38	5,086
2017-04-13	$7.33	$7.54	$7.15	$7.25	$14.50	19,348
2017-04-12	$7.91	$8.12	$7.23	$7.35	$14.70	19,954
2017-04-11	$8.31	$8.52	$7.95	$7.95	$15.90	17,951
2017-04-10	$8.67	$8.73	$8.28	$8.28	$16.56	12,890
2017-04-07	$8.41	$8.85	$8.36	$8.50	$17.00	37,637
2017-04-06	$8.33	$8.70	$8.23	$8.43	$16.86	18,141
2017-04-05	$8.38	$8.75	$8.25	$8.41	$16.82	26,967
2017-04-04	$8.41	$8.56	$8.15	$8.30	$16.60	16,598
2017-04-03	$8.53	$8.53	$8.13	$8.39	$16.78	9,550
2017-03-31	$8.35	$8.77	$8.35	$8.60	$17.20	3,250
2017-03-30	$8.25	$8.45	$8.25	$8.43	$16.86	1,329
2017-03-29	$8.40	$8.49	$8.30	$8.30	$16.60	2,081
2017-03-28	$7.80	$8.84	$7.73	$8.35	$16.70	23,694
2017-03-27	$7.76	$7.94	$7.37	$7.72	$15.44	4,081
2017-03-24	$7.83	$7.99	$7.70	$7.85	$15.70	4,984
2017-03-23	$7.51	$8.05	$7.51	$7.88	$15.76	21,425
2017-03-22	$7.85	$8.08	$7.51	$7.66	$15.32	59,600
2017-03-21	$7.80	$8.08	$7.78	$7.82	$15.64	2,067
2017-03-20	$7.69	$7.92	$7.69	$7.87	$15.73	3,715
2017-03-17	$7.47	$8.16	$7.44	$7.75	$15.50	35,501
2017-03-16	$7.47	$7.95	$7.27	$7.56	$15.12	22,836
2017-03-15	$7.38	$7.60	$7.12	$7.52	$15.04	34,472
2017-03-14	$7.22	$7.53	$7.10	$7.39	$14.78	17,865
2017-03-13	$7.16	$7.50	$7.05	$7.29	$14.58	28,179
2017-03-10	$7.18	$7.34	$7.06	$7.06	$14.12	6,711
2017-03-09	$7.30	$7.48	$7.00	$7.11	$14.22	31,084
2017-03-08	$7.16	$7.54	$6.98	$7.40	$14.80	9,317
2017-03-07	$7.24	$7.32	$6.77	$7.20	$14.40	31,452
2017-03-06	$5.70	$5.88	$5.67	$5.82	$11.64	12,205
2017-03-03	$5.80	$5.80	$5.65	$5.80	$11.60	6,040
2017-03-02	$5.59	$5.84	$5.59	$5.82	$11.64	3,138
2017-03-01	$5.52	$5.95	$5.52	$5.58	$11.16	11,791
2017-02-28	$6.00	$6.00	$5.49	$5.73	$11.47	12,337
2017-02-27	$5.56	$6.19	$5.51	$6.13	$12.26	36,424
2017-02-24	$5.44	$5.65	$5.44	$5.55	$11.10	10,405
2017-02-23	$5.42	$5.42	$5.42	$5.42	$10.84	54
2017-02-22	$5.69	$5.69	$5.42	$5.42	$10.84	2,042
2017-02-21	$5.55	$5.72	$5.42	$5.42	$10.84	8,070
2017-02-17	$5.78	$5.79	$5.55	$5.55	$11.10	2,658
2017-02-16	$5.86	$5.86	$5.72	$5.77	$11.54	1,246
2017-02-15	$6.02	$6.23	$5.75	$6.00	$12.00	15,601
2017-02-14	$6.69	$6.69	$6.25	$6.30	$12.60	3,016
2017-02-13	$6.51	$6.89	$6.51	$6.75	$13.50	679
2017-02-10	$7.10	$7.10	$5.61	$6.55	$13.10	67
2017-02-09	$7.70	$7.70	$7.30	$7.33	$14.66	2,678
2017-02-08	$8.00	$8.00	$7.61	$7.61	$15.23	1,131
2017-02-07	$8.49	$8.50	$8.24	$8.24	$16.48	728
2017-02-06	$7.83	$8.18	$7.74	$7.95	$15.90	925
2017-02-03	$7.66	$7.71	$7.66	$7.71	$15.42	459
2017-02-02	$7.71	$7.71	$7.71	$7.71	$15.42	91
2017-02-01	$7.57	$7.92	$7.50	$7.51	$15.02	5,245
2017-01-31	$8.36	$8.36	$7.77	$7.83	$15.66	640
2017-01-30	$8.94	$8.94	$8.36	$8.36	$16.72	4,735
2017-01-27	$9.05	$9.08	$8.97	$9.03	$18.06	959
2017-01-26	$9.20	$9.42	$9.16	$9.16	$18.32	1,409
2017-01-25	$8.90	$9.21	$8.90	$9.02	$18.04	1,756
2017-01-24	$8.90	$8.90	$8.80	$8.80	$17.60	786
2017-01-23	$8.85	$8.90	$8.85	$8.90	$17.80	371
2017-01-20	$8.80	$8.99	$8.75	$8.95	$17.90	1,130
2017-01-19	$8.62	$8.93	$8.62	$8.66	$17.32	505
2017-01-18	$8.93	$8.97	$8.42	$8.75	$17.50	375
2017-01-17	$9.24	$9.30	$8.81	$9.07	$18.14	2,939
2017-01-13	$9.35	$9.35	$9.35	$9.35	$18.70	385
2017-01-12	$9.59	$9.59	$9.46	$9.46	$18.92	116
2017-01-11	$9.60	$9.60	$9.41	$9.41	$18.82	1,145
2017-01-10	$9.58	$9.58	$9.13	$9.54	$19.08	796
2017-01-09	$9.22	$9.93	$8.64	$9.38	$18.76	5,551
2017-01-06	$9.07	$9.21	$9.07	$9.07	$18.13	2,065
2017-01-05	$9.06	$9.12	$8.90	$8.90	$17.80	260
2017-01-04	$8.90	$8.95	$8.87	$8.94	$17.88	691
2017-01-03	$8.64	$9.06	$8.64	$9.00	$18.00	350
2016-12-30	$8.20	$8.50	$8.16	$8.50	$17.00	4,079
2016-12-29	$8.33	$8.35	$8.23	$8.35	$16.70	679
2016-12-28	$8.34	$8.50	$8.20	$8.20	$16.40	2,570
2016-12-27	$8.38	$8.68	$8.38	$8.49	$16.98	2,468
2016-12-23	$8.88	$8.88	$8.30	$8.45	$16.90	5,970
2016-12-22	$9.21	$9.49	$8.60	$8.83	$17.66	15,504
2016-12-21	$9.39	$9.50	$9.00	$9.50	$19.00	9,424
2016-12-20	$9.93	$9.93	$9.12	$9.47	$18.94	2,892
2016-12-19	$9.61	$9.82	$9.44	$9.78	$19.56	1,812
2016-12-16	$9.35	$9.85	$9.35	$9.46	$18.92	1,672
2016-12-15	$10.11	$10.11	$9.21	$9.32	$18.64	2,821
2016-12-14	$10.04	$10.12	$10.04	$10.09	$20.18	2,328
2016-12-13	$10.42	$10.45	$9.72	$9.88	$19.76	2,369
2016-12-12	$9.96	$10.46	$9.94	$10.16	$20.32	987
2016-12-09	$9.00	$9.98	$9.00	$9.76	$19.52	1,411
2016-12-08	$10.00	$10.06	$8.89	$9.07	$18.14	7,268
2016-12-07	$10.35	$10.56	$10.12	$10.13	$20.26	1,905
2016-12-06	$10.39	$10.65	$9.84	$10.36	$20.72	5,222
2016-12-05	$9.55	$10.45	$9.55	$10.36	$20.72	1,260
2016-12-02	$10.57	$11.06	$9.85	$9.90	$19.80	5,434
2016-12-01	$10.85	$11.20	$10.44	$10.65	$21.30	3,121
2016-11-30	$9.76	$10.44	$9.76	$10.42	$20.84	2,803
2016-11-29	$10.29	$12.00	$9.08	$10.25	$20.50	11,673
2016-11-28	$9.15	$10.88	$9.15	$10.15	$20.30	9,323
2016-11-25	$8.28	$9.23	$8.28	$9.23	$18.46	2,279
2016-11-23	$8.49	$8.49	$8.19	$8.40	$16.80	1,327
2016-11-22	$7.95	$8.73	$7.95	$8.32	$16.64	5,976
2016-11-21	$7.38	$8.00	$7.31	$7.96	$15.92	2,932
2016-11-18	$7.36	$7.39	$7.20	$7.39	$14.78	1,298
2016-11-17	$7.19	$7.32	$7.17	$7.32	$14.64	2,619
2016-11-16	$7.36	$7.36	$7.13	$7.13	$14.26	4,815
2016-11-15	$7.51	$7.51	$7.13	$7.37	$14.74	3,051
2016-11-14	$7.12	$7.41	$6.78	$7.33	$14.66	4,611
2016-11-11	$7.09	$7.42	$6.82	$7.39	$14.78	3,672
2016-11-10	$7.19	$7.48	$7.10	$7.22	$14.44	1,708
2016-11-09	$6.32	$8.12	$6.15	$7.24	$14.48	11,827
2016-11-08	$6.30	$6.42	$6.30	$6.42	$12.84	124
2016-11-07	$6.00	$6.66	$5.94	$6.66	$13.32	2,083
2016-11-04	$6.43	$6.45	$5.92	$5.92	$11.84	1,219
2016-11-03	$6.45	$6.60	$6.45	$6.49	$12.98	945
2016-11-02	$6.48	$6.52	$6.45	$6.52	$13.04	216
2016-11-01	$6.65	$7.00	$6.45	$6.45	$12.90	2,080
2016-10-31	$6.64	$6.64	$6.64	$6.64	$13.28	2
2016-10-28	$6.66	$6.66	$6.64	$6.64	$13.28	376
2016-10-27	$6.55	$6.55	$6.55	$6.55	$13.10	55
2016-10-26	$6.46	$6.73	$6.46	$6.73	$13.46	242
2016-10-25	$6.45	$6.50	$6.45	$6.50	$13.00	464
2016-10-24	$6.46	$6.47	$6.46	$6.47	$12.94	203
2016-10-21	$6.51	$6.60	$6.48	$6.48	$12.96	401
2016-10-20	$6.44	$6.48	$6.44	$6.48	$12.96	214
2016-10-19	$6.87	$6.87	$6.70	$6.71	$13.42	2,803
2016-10-18	$6.85	$6.86	$6.76	$6.76	$13.52	1,481
2016-10-17	$6.81	$6.90	$6.81	$6.85	$13.70	1,257
2016-10-14	$6.52	$7.00	$6.52	$6.80	$13.60	7,726
2016-10-13	$6.53	$6.53	$6.53	$6.53	$13.06	175
2016-10-12	$6.60	$6.68	$6.55	$6.62	$13.24	5,744
2016-10-11	$6.53	$6.60	$6.53	$6.56	$13.12	1,515
2016-10-10	$6.51	$6.51	$6.51	$6.51	$13.02	83
2016-10-07	$6.79	$6.81	$6.52	$6.60	$13.20	2,386
2016-10-06	$6.74	$6.74	$6.74	$6.74	$13.48	0
2016-10-05	$6.53	$6.77	$6.53	$6.74	$13.48	1,541
2016-10-04	$6.72	$6.75	$6.66	$6.66	$13.32	622
2016-10-03	$6.94	$6.94	$6.61	$6.72	$13.44	4,771
2016-09-30	$6.81	$7.10	$6.81	$7.10	$14.20	3,007
2016-09-29	$7.25	$7.28	$6.70	$7.00	$14.00	7,823
2016-09-28	$6.94	$7.33	$6.82	$7.31	$14.62	5,576
2016-09-27	$7.42	$7.42	$7.09	$7.09	$14.18	3,421
2016-09-26	$7.50	$7.61	$7.23	$7.61	$15.22	3,957
2016-09-23	$7.29	$7.79	$7.23	$7.48	$14.96	13,003
2016-09-22	$7.42	$7.42	$6.75	$7.32	$14.64	15,992
2016-09-21	$7.30	$7.89	$7.30	$7.44	$14.88	878
2016-09-20	$7.73	$7.73	$7.27	$7.41	$14.82	1,767
2016-09-19	$7.47	$7.79	$7.41	$7.79	$15.58	3,346
2016-09-16	$7.34	$7.60	$7.31	$7.60	$15.20	4,442
2016-09-15	$7.19	$7.42	$7.19	$7.38	$14.76	2,383
2016-09-14	$7.27	$7.45	$7.05	$7.33	$14.66	3,573
2016-09-13	$7.12	$7.41	$7.02	$7.14	$14.28	1,788
2016-09-12	$7.25	$7.44	$6.75	$7.21	$14.42	5,357
2016-09-09	$6.54	$7.41	$6.42	$7.26	$14.52	8,058
2016-09-08	$6.65	$6.87	$6.45	$6.69	$13.38	3,055
2016-09-07	$7.00	$7.13	$6.65	$6.65	$13.30	1,770
2016-09-06	$7.28	$7.28	$6.75	$7.06	$14.12	4,258
2016-09-02	$7.05	$7.18	$6.94	$7.15	$14.30	2,356
2016-09-01	$6.55	$7.31	$6.55	$6.86	$13.72	14,019
2016-08-31	$6.25	$6.50	$6.03	$6.44	$12.88	8,838
2016-08-30	$6.06	$6.60	$6.06	$6.50	$13.00	2,660
2016-08-29	$6.27	$6.27	$6.05	$6.06	$12.12	2,299
2016-08-26	$5.63	$6.42	$5.63	$6.09	$12.18	24,069
2016-08-25	$5.70	$5.80	$5.38	$5.51	$11.02	23,858
2016-08-24	$5.77	$5.82	$5.69	$5.71	$11.42	1,147
2016-08-23	$5.80	$5.80	$5.78	$5.78	$11.56	492
2016-08-22	$6.21	$6.21	$5.60	$5.60	$11.20	8,471
2016-08-19	$6.33	$6.33	$6.16	$6.18	$12.36	1,190
2016-08-18	$6.05	$6.40	$6.00	$6.13	$12.26	3,434
2016-08-17	$5.71	$6.20	$5.55	$6.10	$12.20	5,877
2016-08-16	$5.54	$5.68	$5.51	$5.62	$11.24	2,046
2016-08-15	$5.42	$5.70	$5.42	$5.70	$11.40	2,011
2016-08-12	$5.31	$5.60	$5.25	$5.55	$11.10	6,633
2016-08-11	$5.39	$5.39	$5.22	$5.23	$10.46	4,461
2016-08-10	$5.85	$5.85	$5.38	$5.44	$10.88	6,523
2016-08-09	$5.47	$5.99	$5.47	$5.80	$11.60	4,987
2016-08-08	$5.49	$5.49	$5.25	$5.29	$10.58	3,367
2016-08-05	$5.30	$5.52	$5.30	$5.40	$10.80	991
2016-08-04	$6.40	$6.40	$5.38	$5.38	$10.76	8,437
2016-08-03	$6.67	$6.72	$6.42	$6.42	$12.84	1,756
2016-08-02	$6.58	$6.58	$6.46	$6.50	$13.00	1,349
2016-08-01	$6.65	$6.80	$6.41	$6.63	$13.26	2,612
2016-07-29	$6.72	$6.72	$6.40	$6.50	$13.00	2,886
2016-07-28	$6.61	$6.72	$6.53	$6.53	$13.05	1,472
2016-07-27	$6.83	$6.96	$6.54	$6.54	$13.08	6,505
2016-07-26	$6.04	$6.89	$6.04	$6.89	$13.78	18,895
2016-07-25	$5.93	$6.42	$5.93	$6.00	$12.00	21,087
2016-07-22	$5.94	$6.00	$5.90	$5.92	$11.84	4,770
2016-07-21	$5.63	$6.00	$5.63	$5.90	$11.80	8,215
2016-07-20	$5.88	$5.88	$5.57	$5.57	$11.14	3,850
2016-07-19	$5.69	$5.96	$5.69	$5.78	$11.56	3,032
2016-07-18	$6.11	$6.11	$5.69	$5.69	$11.38	3,322
2016-07-15	$6.21	$6.22	$6.10	$6.20	$12.40	1,128
2016-07-14	$6.35	$6.50	$6.15	$6.30	$12.60	3,282
2016-07-13	$6.55	$6.66	$6.35	$6.35	$12.70	1,333
2016-07-12	$6.71	$6.93	$6.55	$6.55	$13.10	2,595
2016-07-11	$6.86	$7.20	$6.77	$6.77	$13.54	9,383
2016-07-08	$7.06	$7.34	$6.95	$6.95	$13.90	6,838
2016-07-07	$6.80	$7.09	$6.80	$6.81	$13.62	4,105
2016-07-06	$7.38	$7.78	$6.85	$6.85	$13.70	6,405
2016-07-05	$8.35	$8.85	$7.72	$7.72	$15.44	22,126
2016-07-01	$8.90	$8.92	$8.31	$8.31	$16.62	43,380
2016-06-30	$8.39	$8.95	$8.39	$8.60	$17.20	20,830
2016-06-29	$9.00	$9.37	$8.35	$8.35	$16.70	22,753
2016-06-28	$9.95	$9.95	$8.82	$9.01	$18.02	15,696
2016-06-27	$8.75	$9.49	$8.01	$9.41	$18.82	31,378
2016-06-24	$8.62	$9.06	$8.25	$8.61	$17.22	32,884
2016-06-23	$9.12	$9.39	$8.10	$8.88	$17.76	66,509
2016-06-22	$9.11	$10.03	$9.11	$9.61	$19.22	72,141
2016-06-21	$10.27	$11.85	$9.31	$10.23	$20.46	142,371
2016-06-20	$6.18	$10.69	$6.06	$9.98	$19.96	225,921
2016-06-17	$5.25	$5.42	$4.00	$4.89	$9.78	76,398
2016-06-16	$0.12	$0.12	$0.10	$0.10	$10.35	11,369
2016-06-15	$0.12	$0.12	$0.11	$0.12	$12.00	2,560
2016-06-14	$0.13	$0.13	$0.11	$0.12	$11.99	1,824
2016-06-13	$0.13	$0.13	$0.11	$0.12	$12.00	1,857
2016-06-10	$0.13	$0.14	$0.13	$0.13	$12.80	1,489
2016-06-09	$0.12	$0.13	$0.12	$0.13	$12.98	1,146
2016-06-08	$0.13	$0.13	$0.11	$0.12	$12.00	4,947
2016-06-07	$0.15	$0.15	$0.13	$0.13	$13.00	3,277
2016-06-06	$0.15	$0.16	$0.15	$0.15	$15.23	366
2016-06-03	$0.15	$0.16	$0.15	$0.15	$15.20	1,761
2016-06-02	$0.16	$0.17	$0.15	$0.15	$15.00	4,216
2016-06-01	$0.17	$0.18	$0.16	$0.17	$16.84	1,077
2016-05-31	$0.17	$0.17	$0.16	$0.17	$17.06	2,146
2016-05-27	$0.17	$0.18	$0.17	$0.17	$16.92	2,469
2016-05-26	$0.16	$0.17	$0.14	$0.16	$16.00	1,936
2016-05-25	$0.16	$0.17	$0.15	$0.17	$16.59	728
2016-05-24	$0.17	$0.17	$0.15	$0.16	$15.79	1,367
2016-05-23	$0.16	$0.18	$0.16	$0.17	$16.89	1,791
2016-05-20	$0.18	$0.20	$0.16	$0.16	$16.00	2,769
2016-05-19	$0.19	$0.21	$0.17	$0.19	$19.00	1,366
2016-05-18	$0.17	$0.23	$0.17	$0.19	$19.00	6,792
2016-05-17	$0.18	$0.18	$0.15	$0.17	$16.50	1,899
2016-05-16	$0.16	$0.18	$0.16	$0.18	$17.72	1,715
2016-05-13	$0.18	$0.18	$0.15	$0.17	$16.50	716
2016-05-12	$0.17	$0.18	$0.15	$0.17	$16.50	2,255
2016-05-11	$0.19	$0.19	$0.16	$0.17	$16.98	1,360
2016-05-10	$0.17	$0.19	$0.16	$0.18	$18.00	7,440
2016-05-09	$0.16	$0.17	$0.15	$0.16	$16.00	977
2016-05-06	$0.19	$0.19	$0.15	$0.17	$16.86	3,756
2016-05-05	$0.15	$0.16	$0.15	$0.15	$15.19	919
2016-05-04	$0.16	$0.17	$0.14	$0.15	$15.00	3,024
2016-05-03	$0.16	$0.17	$0.14	$0.16	$15.80	3,706
2016-05-02	$0.13	$0.24	$0.12	$0.14	$14.00	11,138
2016-04-29	$0.12	$0.13	$0.12	$0.12	$12.20	1,018
2016-04-28	$0.13	$0.13	$0.11	$0.12	$11.99	1,014
2016-04-27	$0.13	$0.13	$0.13	$0.13	$12.78	622
2016-04-26	$0.13	$0.13	$0.12	$0.13	$12.79	61
2016-04-25	$0.13	$0.13	$0.12	$0.12	$12.18	1,558
2016-04-22	$0.13	$0.13	$0.12	$0.12	$12.01	330
2016-04-21	$0.13	$0.14	$0.12	$0.12	$12.00	803
2016-04-20	$0.13	$0.14	$0.12	$0.12	$12.14	3,151
2016-04-19	$0.14	$0.14	$0.13	$0.13	$13.00	314
2016-04-18	$0.15	$0.15	$0.13	$0.13	$13.00	609
2016-04-15	$0.14	$0.15	$0.13	$0.13	$13.49	402
2016-04-14	$0.14	$0.15	$0.13	$0.15	$14.50	639
2016-04-13	$0.14	$0.15	$0.13	$0.14	$13.81	337
2016-04-12	$0.13	$0.15	$0.13	$0.13	$13.00	60
2016-04-11	$0.14	$0.15	$0.14	$0.14	$13.75	1,825
2016-04-08	$0.14	$0.16	$0.14	$0.15	$14.89	343
2016-04-07	$0.15	$0.15	$0.15	$0.15	$15.00	1,031
2016-04-06	$0.16	$0.16	$0.14	$0.14	$14.00	317
2016-04-05	$0.16	$0.16	$0.14	$0.16	$15.50	77
2016-04-04	$0.14	$0.16	$0.14	$0.15	$15.00	22
2016-04-01	$0.16	$0.16	$0.14	$0.14	$14.00	664
2016-03-31	$0.16	$0.17	$0.15	$0.15	$14.90	940
2016-03-30	$0.15	$0.16	$0.15	$0.16	$15.90	483
2016-03-29	$0.17	$0.17	$0.14	$0.14	$14.05	1,493
2016-03-28	$0.18	$0.18	$0.16	$0.17	$17.00	459
2016-03-24	$0.15	$0.17	$0.15	$0.17	$17.00	267
2016-03-23	$0.17	$0.18	$0.15	$0.16	$15.86	1,709
2016-03-22	$0.18	$0.19	$0.17	$0.18	$17.85	277
2016-03-21	$0.17	$0.19	$0.16	$0.17	$17.00	265
2016-03-18	$0.20	$0.20	$0.17	$0.17	$17.00	400
2016-03-17	$0.19	$0.19	$0.18	$0.19	$18.90	397
2016-03-16	$0.19	$0.19	$0.17	$0.19	$18.90	880
2016-03-15	$0.16	$0.18	$0.15	$0.18	$18.00	386
2016-03-14	$0.15	$0.17	$0.14	$0.17	$16.92	82
2016-03-11	$0.18	$0.19	$0.14	$0.16	$15.51	1,518
2016-03-10	$0.19	$0.19	$0.16	$0.18	$17.65	457
2016-03-09	$0.17	$0.20	$0.17	$0.18	$17.99	4,158
2016-03-08	$0.17	$0.17	$0.14	$0.15	$15.00	760
2016-03-07	$0.16	$0.17	$0.15	$0.16	$16.00	1,340
2016-03-04	$0.15	$0.15	$0.14	$0.15	$15.00	830
2016-03-03	$0.14	$0.14	$0.13	$0.14	$13.67	538
2016-03-02	$0.14	$0.15	$0.13	$0.13	$13.42	76
2016-03-01	$0.14	$0.14	$0.12	$0.13	$13.49	18
2016-02-29	$0.14	$0.14	$0.13	$0.13	$13.49	34
2016-02-26	$0.14	$0.14	$0.13	$0.13	$13.00	37
2016-02-25	$0.13	$0.14	$0.12	$0.14	$13.99	216
2016-02-24	$0.14	$0.14	$0.13	$0.14	$13.90	392
2016-02-23	$0.13	$0.14	$0.13	$0.14	$13.52	193
2016-02-22	$0.14	$0.14	$0.13	$0.14	$14.00	99
2016-02-19	$0.12	$0.14	$0.12	$0.13	$13.01	2,661
2016-02-18	$0.15	$0.15	$0.12	$0.13	$12.74	973
2016-02-17	$0.16	$0.16	$0.13	$0.14	$13.75	2,085
2016-02-16	$0.17	$0.17	$0.13	$0.16	$15.51	561
2016-02-12	$0.15	$0.16	$0.15	$0.16	$16.00	23
2016-02-11	$0.15	$0.15	$0.13	$0.15	$15.00	297
2016-02-10	$0.15	$0.16	$0.15	$0.15	$15.29	656
2016-02-09	$0.15	$0.15	$0.14	$0.15	$14.94	17
2016-02-08	$0.15	$0.15	$0.13	$0.15	$14.99	31
2016-02-05	$0.14	$0.14	$0.13	$0.14	$13.50	69
2016-02-04	$0.13	$0.15	$0.13	$0.14	$13.50	70
2016-02-03	$0.15	$0.16	$0.13	$0.13	$13.01	753
2016-02-02	$0.15	$0.16	$0.13	$0.15	$15.00	221
2016-02-01	$0.14	$0.17	$0.13	$0.16	$15.80	856
2016-01-29	$0.16	$0.17	$0.16	$0.16	$15.76	265
2016-01-28	$0.15	$0.16	$0.14	$0.16	$15.78	1,169
2016-01-27	$0.14	$0.15	$0.13	$0.15	$14.64	433
2016-01-26	$0.12	$0.14	$0.12	$0.14	$13.73	4,609
2016-01-25	$0.11	$0.14	$0.11	$0.11	$11.00	721
2016-01-22	$0.16	$0.16	$0.10	$0.12	$11.50	3,304
2016-01-21	$0.16	$0.16	$0.12	$0.15	$14.98	227
2016-01-20	$0.13	$0.14	$0.13	$0.13	$12.52	751
2016-01-19	$0.15	$0.16	$0.15	$0.16	$15.99	151
2016-01-15	$0.13	$0.16	$0.13	$0.14	$14.00	1,640
2016-01-14	$0.17	$0.17	$0.13	$0.16	$15.65	3,153
2016-01-13	$0.14	$0.17	$0.13	$0.17	$17.00	505
2016-01-12	$0.17	$0.17	$0.15	$0.17	$16.50	1,762
2016-01-11	$0.17	$0.17	$0.16	$0.17	$16.99	2,094
2016-01-08	$0.16	$0.19	$0.16	$0.18	$18.39	3,581
2016-01-07	$0.18	$0.18	$0.16	$0.18	$17.80	60
2016-01-06	$0.16	$0.17	$0.16	$0.17	$17.00	160
2016-01-05	$0.16	$0.16	$0.15	$0.16	$16.00	483
2016-01-04	$0.17	$0.17	$0.15	$0.15	$14.55	1,223
2015-12-31	$0.15	$0.16	$0.15	$0.16	$16.00	2,244
2015-12-30	$0.15	$0.15	$0.15	$0.15	$14.70	884
2015-12-29	$0.14	$0.16	$0.14	$0.16	$15.57	2,048
2015-12-28	$0.15	$0.16	$0.14	$0.16	$15.99	118
2015-12-24	$0.14	$0.16	$0.14	$0.14	$14.00	1,009
2015-12-23	$0.15	$0.16	$0.15	$0.15	$14.81	1,057
2015-12-22	$0.17	$0.17	$0.13	$0.15	$15.27	1,321
2015-12-21	$0.17	$0.17	$0.15	$0.17	$16.98	397
2015-12-18	$0.16	$0.17	$0.15	$0.17	$17.00	256
2015-12-17	$0.14	$0.17	$0.14	$0.17	$16.99	250
2015-12-16	$0.16	$0.17	$0.16	$0.16	$16.00	538
2015-12-15	$0.14	$0.16	$0.14	$0.15	$14.65	162
2015-12-14	$0.16	$0.16	$0.16	$0.16	$16.00	0
2015-12-11	$0.15	$0.16	$0.15	$0.16	$16.00	79
2015-12-10	$0.15	$0.16	$0.15	$0.16	$16.00	1,375
2015-12-09	$0.17	$0.17	$0.16	$0.16	$16.00	158
2015-12-08	$0.15	$0.16	$0.14	$0.15	$14.75	1,893
2015-12-07	$0.16	$0.16	$0.14	$0.15	$15.00	595
2015-12-04	$0.16	$0.17	$0.14	$0.16	$15.99	2,376
2015-12-03	$0.16	$0.17	$0.16	$0.16	$15.60	227
2015-12-02	$0.17	$0.18	$0.15	$0.17	$17.12	2,140
2015-12-01	$0.15	$0.17	$0.15	$0.16	$16.10	8,057
2015-11-30	$0.20	$0.22	$0.18	$0.19	$19.00	562
2015-11-27	$0.22	$0.22	$0.20	$0.20	$19.52	13
2015-11-25	$0.20	$0.21	$0.20	$0.20	$20.00	255
2015-11-24	$0.21	$0.21	$0.20	$0.20	$20.00	281
2015-11-23	$0.20	$0.22	$0.18	$0.21	$21.00	909
2015-11-20	$0.25	$0.25	$0.20	$0.20	$20.00	926
2015-11-19	$0.27	$0.28	$0.23	$0.25	$24.99	748
2015-11-18	$0.26	$0.28	$0.26	$0.28	$27.80	73
2015-11-17	$0.27	$0.28	$0.27	$0.27	$27.00	104
2015-11-16	$0.29	$0.30	$0.28	$0.30	$29.60	457
2015-11-13	$0.29	$0.29	$0.28	$0.29	$28.50	10
2015-11-12	$0.28	$0.29	$0.28	$0.28	$28.03	13
2015-11-11	$0.30	$0.30	$0.30	$0.30	$29.80	1
2015-11-10	$0.25	$0.30	$0.25	$0.30	$29.80	69
2015-11-09	$0.27	$0.30	$0.25	$0.25	$25.00	917
2015-11-06	$0.26	$0.28	$0.26	$0.26	$26.10	572
2015-11-05	$0.27	$0.28	$0.26	$0.28	$27.80	211
2015-11-04	$0.30	$0.30	$0.28	$0.29	$29.00	42
2015-11-03	$0.31	$0.31	$0.29	$0.30	$30.00	58
2015-11-02	$0.29	$0.31	$0.29	$0.31	$30.80	72
2015-10-30	$0.29	$0.30	$0.27	$0.28	$27.50	1,604
2015-10-29	$0.28	$0.32	$0.28	$0.30	$29.50	2,754
2015-10-28	$0.31	$0.31	$0.31	$0.31	$30.50	50
2015-10-27	$0.31	$0.32	$0.29	$0.29	$29.25	97
2015-10-26	$0.32	$0.32	$0.26	$0.30	$29.97	336
2015-10-23	$0.31	$0.32	$0.29	$0.32	$32.00	518
2015-10-22	$0.33	$0.33	$0.31	$0.32	$32.09	118
2015-10-21	$0.33	$0.33	$0.29	$0.32	$32.00	722
2015-10-20	$0.33	$0.33	$0.31	$0.33	$33.00	60
2015-10-19	$0.32	$0.32	$0.30	$0.30	$30.00	70
2015-10-16	$0.30	$0.33	$0.29	$0.33	$32.97	259
2015-10-15	$0.33	$0.34	$0.30	$0.31	$31.00	197
2015-10-14	$0.30	$0.32	$0.29	$0.31	$31.00	68
2015-10-13	$0.32	$0.34	$0.29	$0.30	$30.00	542
2015-10-12	$0.34	$0.34	$0.32	$0.34	$34.00	208
2015-10-09	$0.31	$0.33	$0.31	$0.33	$32.65	113
2015-10-08	$0.33	$0.34	$0.30	$0.33	$33.00	204
2015-10-07	$0.33	$0.34	$0.32	$0.33	$32.89	838
2015-10-06	$0.29	$0.30	$0.27	$0.30	$30.16	102
2015-10-05	$0.31	$0.31	$0.29	$0.29	$29.20	9
2015-10-02	$0.33	$0.34	$0.29	$0.31	$30.83	144
2015-10-01	$0.34	$0.34	$0.33	$0.33	$33.00	44
2015-09-30	$0.33	$0.34	$0.31	$0.34	$33.50	58
2015-09-29	$0.31	$0.33	$0.29	$0.31	$31.00	149
2015-09-28	$0.34	$0.34	$0.29	$0.31	$31.00	229
2015-09-25	$0.34	$0.35	$0.32	$0.32	$32.01	209
2015-09-24	$0.32	$0.35	$0.31	$0.32	$31.86	788
2015-09-23	$0.33	$0.35	$0.32	$0.33	$33.00	407
2015-09-22	$0.31	$0.33	$0.28	$0.32	$32.14	269
2015-09-21	$0.34	$0.40	$0.30	$0.31	$31.25	5,108
2015-09-18	$0.20	$0.59	$0.18	$0.59	$59.00	20,440
2015-09-17	$0.20	$0.20	$0.18	$0.20	$19.99	280
2015-09-16	$0.18	$0.20	$0.18	$0.20	$19.50	30
2015-09-15	$0.20	$0.20	$0.17	$0.19	$19.40	135
2015-09-14	$0.17	$0.20	$0.17	$0.19	$19.28	1,941
2015-09-11	$0.18	$0.19	$0.18	$0.19	$18.98	323
2015-09-10	$0.18	$0.19	$0.17	$0.17	$17.30	298
2015-09-09	$0.18	$0.19	$0.16	$0.17	$17.18	257
2015-09-08	$0.18	$0.18	$0.16	$0.18	$17.50	941
2015-09-04	$0.16	$0.19	$0.16	$0.17	$16.90	662
2015-09-03	$0.17	$0.17	$0.16	$0.16	$16.00	447
2015-09-02	$0.17	$0.19	$0.16	$0.16	$16.00	943
2015-09-01	$0.18	$0.19	$0.16	$0.19	$18.54	326
2015-08-31	$0.19	$0.21	$0.18	$0.18	$18.20	187
2015-08-28	$0.18	$0.20	$0.17	$0.18	$18.00	380
2015-08-27	$0.17	$0.19	$0.17	$0.17	$17.00	956
2015-08-26	$0.19	$0.19	$0.18	$0.18	$18.01	757
2015-08-25	$0.17	$0.20	$0.17	$0.20	$19.50	275
2015-08-24	$0.19	$0.20	$0.15	$0.19	$19.00	1,041
2015-08-21	$0.19	$0.21	$0.19	$0.19	$19.00	494
2015-08-20	$0.20	$0.21	$0.19	$0.19	$19.01	1,138

Brooklyn ImmunoTherapeutics Inc (BTX) News Headlines

Recent Brooklyn ImmunoTherapeutics Inc (BTX) News

Similar Companies to Brooklyn ImmunoTherapeutics Inc (BTX) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Brooklyn ImmunoTherapeutics Inc (BTX) Exchange: NASDAQ