Chembio Diagnostics Inc (CEMI) Stock

Data as of Aug. 22, 2025

$0.46 ($0.00) 0.22%

Chembio Diagnostics Inc - Daily Information

Click for more stock information on Chembio Diagnostics Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$0.45
Previous Close	$0.46
High	$0.46
Low	$0.45
Adjusted Open	$0.45
Previous Adjusted Close	$0.46
Adjusted High	$0.46
Adjusted Low	$0.45

About Chembio Diagnostics Inc (CEMI)

Chembio is a leading diagnostics company focused on developing and commercializing point-of-care tests used for the rapid detection and diagnosis of infectious diseases, including sexually transmitted disease, insect vector and tropical disease, COVID-19 and other viral and bacterial infections, enabling expedited treatment. Coupled with Chembio’s extensive scientific expertise, its novel DPP technology offers broad market applications beyond infectious disease. Chembio’s products are sold globally, directly and through distributors, to hospitals and clinics, physician offices, clinical laboratories, public health organizations, government agencies, and consumers.

Invest in Chembio Diagnostics Inc (CEMI)

Investing built for a better future.

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

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

Historical Stock Data for Chembio Diagnostics Inc (CEMI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-27	$0.45	$0.46	$0.45	$0.46	$0.46	351,642
2023-04-26	$0.45	$0.45	$0.45	$0.45	$0.45	24,374
2023-04-25	$0.45	$0.46	$0.45	$0.46	$0.46	216,206
2023-04-24	$0.45	$0.45	$0.45	$0.45	$0.45	190,017
2023-04-21	$0.45	$0.45	$0.45	$0.45	$0.45	203,511
2023-04-20	$0.45	$0.45	$0.45	$0.45	$0.45	157,902
2023-04-19	$0.45	$0.45	$0.45	$0.45	$0.45	316,851
2023-04-18	$0.46	$0.46	$0.45	$0.45	$0.45	197,317
2023-04-17	$0.45	$0.47	$0.45	$0.46	$0.46	403,591
2023-04-14	$0.45	$0.45	$0.45	$0.45	$0.45	206,494
2023-04-13	$0.44	$0.45	$0.44	$0.45	$0.45	327,709
2023-04-12	$0.44	$0.44	$0.43	$0.43	$0.43	153,064
2023-04-11	$0.45	$0.45	$0.44	$0.45	$0.45	180,280
2023-04-10	$0.44	$0.45	$0.44	$0.45	$0.45	246,012
2023-04-06	$0.45	$0.45	$0.44	$0.45	$0.45	480,025
2023-04-05	$0.44	$0.45	$0.43	$0.45	$0.45	352,098
2023-04-04	$0.43	$0.45	$0.43	$0.45	$0.45	681,114
2023-04-03	$0.44	$0.45	$0.44	$0.45	$0.45	2,744,471
2023-03-31	$0.44	$0.44	$0.43	$0.44	$0.44	534,944
2023-03-30	$0.44	$0.44	$0.41	$0.44	$0.44	1,631,735
2023-03-29	$0.39	$0.43	$0.39	$0.43	$0.43	1,621,033
2023-03-28	$0.37	$0.40	$0.35	$0.39	$0.39	1,329,026
2023-03-27	$0.38	$0.40	$0.33	$0.35	$0.35	1,198,322
2023-03-24	$0.39	$0.40	$0.38	$0.39	$0.39	529,058
2023-03-23	$0.39	$0.41	$0.38	$0.39	$0.39	528,498
2023-03-22	$0.38	$0.41	$0.38	$0.38	$0.38	1,251,693
2023-03-21	$0.36	$0.38	$0.36	$0.37	$0.37	959,680
2023-03-20	$0.34	$0.37	$0.33	$0.35	$0.35	946,594
2023-03-17	$0.33	$0.35	$0.33	$0.35	$0.35	402,417
2023-03-16	$0.40	$0.40	$0.32	$0.33	$0.33	993,476
2023-03-15	$0.41	$0.43	$0.38	$0.39	$0.39	647,455
2023-03-14	$0.41	$0.45	$0.41	$0.45	$0.45	962,886
2023-03-13	$0.44	$0.44	$0.43	$0.43	$0.43	313,796
2023-03-10	$0.44	$0.45	$0.40	$0.44	$0.44	1,291,099
2023-03-09	$0.44	$0.45	$0.44	$0.44	$0.44	303,408
2023-03-08	$0.44	$0.45	$0.44	$0.45	$0.45	366,638
2023-03-07	$0.44	$0.44	$0.44	$0.44	$0.44	302,485
2023-03-06	$0.44	$0.45	$0.44	$0.44	$0.44	197,599
2023-03-03	$0.45	$0.45	$0.44	$0.45	$0.45	281,155
2023-03-02	$0.45	$0.45	$0.44	$0.45	$0.45	230,951
2023-03-01	$0.45	$0.45	$0.45	$0.45	$0.45	628,433
2023-02-28	$0.45	$0.45	$0.44	$0.45	$0.45	89,272
2023-02-27	$0.44	$0.45	$0.44	$0.45	$0.45	203,995
2023-02-24	$0.44	$0.44	$0.44	$0.44	$0.44	300,900
2023-02-23	$0.44	$0.45	$0.44	$0.44	$0.44	326,566
2023-02-22	$0.44	$0.44	$0.44	$0.44	$0.44	166,722
2023-02-21	$0.44	$0.45	$0.44	$0.44	$0.44	603,926
2023-02-17	$0.44	$0.44	$0.44	$0.44	$0.44	351,270
2023-02-16	$0.45	$0.45	$0.44	$0.44	$0.44	151,767
2023-02-15	$0.44	$0.45	$0.44	$0.45	$0.45	308,960
2023-02-14	$0.44	$0.44	$0.44	$0.44	$0.44	299,914
2023-02-13	$0.44	$0.44	$0.44	$0.44	$0.44	420,927
2023-02-10	$0.44	$0.44	$0.44	$0.44	$0.44	272,330
2023-02-09	$0.44	$0.44	$0.44	$0.44	$0.44	542,937
2023-02-08	$0.44	$0.45	$0.44	$0.44	$0.44	374,060
2023-02-07	$0.45	$0.45	$0.44	$0.44	$0.44	528,016
2023-02-06	$0.44	$0.44	$0.44	$0.44	$0.44	395,436
2023-02-03	$0.44	$0.44	$0.44	$0.44	$0.44	503,150
2023-02-02	$0.45	$0.45	$0.44	$0.44	$0.44	1,746,648
2023-02-01	$0.43	$0.46	$0.43	$0.44	$0.44	7,958,977
2023-01-31	$0.37	$0.37	$0.36	$0.36	$0.36	995,138
2023-01-30	$0.35	$0.37	$0.34	$0.36	$0.36	160,057
2023-01-27	$0.35	$0.38	$0.33	$0.35	$0.35	511,759
2023-01-26	$0.37	$0.37	$0.34	$0.35	$0.35	116,618
2023-01-25	$0.37	$0.37	$0.34	$0.34	$0.34	177,749
2023-01-24	$0.36	$0.36	$0.33	$0.35	$0.35	198,199
2023-01-23	$0.34	$0.36	$0.31	$0.35	$0.35	226,271
2023-01-20	$0.33	$0.36	$0.31	$0.34	$0.34	198,637
2023-01-19	$0.36	$0.37	$0.30	$0.34	$0.34	524,977
2023-01-18	$0.39	$0.40	$0.33	$0.37	$0.37	571,452
2023-01-17	$0.38	$0.40	$0.37	$0.39	$0.39	315,357
2023-01-13	$0.29	$0.44	$0.29	$0.36	$0.36	2,410,809
2023-01-12	$0.30	$0.32	$0.28	$0.31	$0.31	255,242
2023-01-11	$0.28	$0.30	$0.28	$0.29	$0.29	312,252
2023-01-10	$0.29	$0.29	$0.25	$0.28	$0.28	202,533
2023-01-09	$0.27	$0.30	$0.27	$0.28	$0.28	506,368
2023-01-06	$0.25	$0.28	$0.24	$0.27	$0.27	1,137,614
2023-01-05	$0.25	$0.25	$0.24	$0.25	$0.25	440,513
2023-01-04	$0.26	$0.26	$0.23	$0.25	$0.25	416,753
2023-01-03	$0.22	$0.28	$0.21	$0.25	$0.25	2,812,722
2022-12-30	$0.21	$0.24	$0.20	$0.22	$0.22	1,473,104
2022-12-29	$0.21	$0.21	$0.19	$0.21	$0.21	340,143
2022-12-28	$0.20	$0.21	$0.20	$0.21	$0.21	223,291
2022-12-27	$0.24	$0.25	$0.20	$0.20	$0.20	674,076
2022-12-23	$0.23	$0.23	$0.21	$0.22	$0.22	120,535
2022-12-22	$0.23	$0.25	$0.20	$0.22	$0.22	408,246
2022-12-21	$0.26	$0.26	$0.23	$0.23	$0.23	335,642
2022-12-20	$0.27	$0.27	$0.25	$0.25	$0.25	174,273
2022-12-19	$0.28	$0.29	$0.25	$0.25	$0.25	201,033
2022-12-16	$0.30	$0.33	$0.27	$0.28	$0.28	365,175
2022-12-15	$0.32	$0.32	$0.30	$0.30	$0.30	201,500
2022-12-14	$0.31	$0.33	$0.31	$0.32	$0.32	161,954
2022-12-13	$0.38	$0.38	$0.30	$0.32	$0.32	413,663
2022-12-12	$0.34	$0.35	$0.29	$0.33	$0.33	416,716
2022-12-09	$0.31	$0.31	$0.28	$0.30	$0.30	121,612
2022-12-08	$0.31	$0.31	$0.29	$0.30	$0.30	85,112
2022-12-07	$0.31	$0.31	$0.27	$0.30	$0.30	472,628
2022-12-06	$0.30	$0.30	$0.26	$0.27	$0.27	118,193
2022-12-05	$0.29	$0.30	$0.28	$0.29	$0.29	158,561
2022-12-02	$0.31	$0.32	$0.29	$0.30	$0.30	238,217
2022-12-01	$0.30	$0.32	$0.29	$0.31	$0.31	268,291
2022-11-30	$0.30	$0.31	$0.29	$0.30	$0.30	263,926
2022-11-29	$0.31	$0.32	$0.29	$0.31	$0.31	127,868
2022-11-28	$0.31	$0.33	$0.28	$0.31	$0.31	370,062
2022-11-25	$0.29	$0.32	$0.28	$0.32	$0.32	131,466
2022-11-23	$0.26	$0.30	$0.26	$0.29	$0.29	218,977
2022-11-22	$0.26	$0.29	$0.25	$0.27	$0.27	165,677
2022-11-21	$0.27	$0.30	$0.26	$0.27	$0.27	179,622
2022-11-18	$0.26	$0.27	$0.25	$0.26	$0.26	142,277
2022-11-17	$0.26	$0.27	$0.25	$0.26	$0.26	128,973
2022-11-16	$0.29	$0.30	$0.25	$0.26	$0.26	272,548
2022-11-15	$0.29	$0.30	$0.27	$0.28	$0.28	271,056
2022-11-14	$0.28	$0.29	$0.28	$0.29	$0.29	112,145
2022-11-11	$0.24	$0.31	$0.24	$0.28	$0.28	308,580
2022-11-10	$0.24	$0.26	$0.24	$0.24	$0.24	328,332
2022-11-09	$0.27	$0.28	$0.23	$0.23	$0.23	692,757
2022-11-08	$0.31	$0.31	$0.27	$0.28	$0.28	636,296
2022-11-07	$0.33	$0.33	$0.30	$0.31	$0.31	306,304
2022-11-04	$0.34	$0.35	$0.32	$0.32	$0.32	477,742
2022-11-03	$0.38	$0.38	$0.33	$0.35	$0.35	288,644
2022-11-02	$0.36	$0.39	$0.36	$0.38	$0.38	612,137
2022-11-01	$0.37	$0.37	$0.34	$0.36	$0.36	301,427
2022-10-31	$0.31	$0.35	$0.31	$0.34	$0.34	587,363
2022-10-28	$0.32	$0.33	$0.31	$0.32	$0.32	84,539
2022-10-27	$0.31	$0.33	$0.30	$0.33	$0.33	156,591
2022-10-26	$0.31	$0.32	$0.30	$0.31	$0.31	199,875
2022-10-25	$0.31	$0.33	$0.29	$0.32	$0.32	302,189
2022-10-24	$0.30	$0.33	$0.25	$0.32	$0.32	1,209,065
2022-10-21	$0.31	$0.31	$0.29	$0.30	$0.30	236,979
2022-10-20	$0.29	$0.32	$0.29	$0.30	$0.30	550,260
2022-10-19	$0.30	$0.31	$0.29	$0.30	$0.30	337,971
2022-10-18	$0.30	$0.34	$0.30	$0.30	$0.30	892,710
2022-10-17	$0.30	$0.32	$0.30	$0.30	$0.30	635,541
2022-10-14	$0.35	$0.35	$0.30	$0.30	$0.30	2,892,478
2022-10-13	$0.32	$0.34	$0.29	$0.30	$0.30	1,055,164
2022-10-12	$0.32	$0.35	$0.29	$0.31	$0.31	1,558,560
2022-10-11	$0.38	$0.39	$0.32	$0.34	$0.34	2,862,346
2022-10-10	$0.40	$0.41	$0.35	$0.36	$0.36	1,336,832
2022-10-07	$0.44	$0.44	$0.38	$0.40	$0.40	240,315
2022-10-06	$0.42	$0.44	$0.38	$0.44	$0.44	918,504
2022-10-05	$0.38	$0.42	$0.38	$0.42	$0.42	277,040
2022-10-04	$0.40	$0.42	$0.39	$0.40	$0.40	250,934
2022-10-03	$0.42	$0.42	$0.38	$0.39	$0.39	242,075
2022-09-30	$0.42	$0.45	$0.33	$0.36	$0.36	575,675
2022-09-29	$0.37	$0.42	$0.37	$0.42	$0.42	418,507
2022-09-28	$0.36	$0.41	$0.36	$0.39	$0.39	471,542
2022-09-27	$0.37	$0.37	$0.35	$0.37	$0.37	190,141
2022-09-26	$0.37	$0.37	$0.35	$0.36	$0.36	278,017
2022-09-23	$0.36	$0.37	$0.34	$0.37	$0.37	382,134
2022-09-22	$0.40	$0.40	$0.34	$0.35	$0.35	645,154
2022-09-21	$0.42	$0.44	$0.39	$0.40	$0.40	396,697
2022-09-20	$0.43	$0.43	$0.41	$0.42	$0.42	467,579
2022-09-19	$0.44	$0.44	$0.42	$0.43	$0.43	556,015
2022-09-16	$0.48	$0.49	$0.43	$0.45	$0.45	875,250
2022-09-15	$0.49	$0.51	$0.48	$0.49	$0.49	429,717
2022-09-14	$0.52	$0.52	$0.48	$0.49	$0.49	485,014
2022-09-13	$0.51	$0.52	$0.48	$0.50	$0.50	680,626
2022-09-12	$0.54	$0.55	$0.51	$0.52	$0.52	500,135
2022-09-09	$0.58	$0.58	$0.50	$0.53	$0.53	737,877
2022-09-08	$0.54	$0.58	$0.54	$0.54	$0.54	1,161,896
2022-09-07	$0.58	$0.65	$0.56	$0.63	$0.63	1,937,255
2022-09-06	$0.68	$0.69	$0.57	$0.60	$0.60	2,316,243
2022-09-02	$0.67	$0.71	$0.62	$0.65	$0.65	5,593,914
2022-09-01	$0.60	$0.66	$0.56	$0.64	$0.64	4,927,295
2022-08-31	$0.59	$0.62	$0.58	$0.61	$0.61	390,016
2022-08-30	$0.62	$0.65	$0.55	$0.59	$0.59	658,989
2022-08-29	$0.67	$0.67	$0.61	$0.64	$0.64	422,614
2022-08-26	$0.69	$0.70	$0.64	$0.66	$0.66	726,203
2022-08-25	$0.74	$0.75	$0.68	$0.70	$0.70	989,834
2022-08-24	$0.74	$0.77	$0.73	$0.74	$0.74	569,934
2022-08-23	$0.81	$0.81	$0.76	$0.76	$0.76	537,782
2022-08-22	$0.82	$0.86	$0.78	$0.82	$0.82	2,462,457
2022-08-19	$0.86	$0.86	$0.82	$0.83	$0.83	1,055,526
2022-08-18	$0.85	$0.86	$0.81	$0.85	$0.85	947,785
2022-08-17	$0.83	$0.87	$0.75	$0.81	$0.81	3,225,864
2022-08-16	$0.94	$0.97	$0.83	$0.85	$0.85	10,881,552
2022-08-15	$0.88	$0.90	$0.85	$0.87	$0.87	949,978
2022-08-12	$0.85	$0.87	$0.82	$0.86	$0.86	502,184
2022-08-11	$0.89	$0.90	$0.84	$0.85	$0.85	617,038
2022-08-10	$0.89	$0.90	$0.82	$0.89	$0.89	374,779
2022-08-09	$0.96	$0.97	$0.83	$0.90	$0.90	1,312,381
2022-08-08	$1.06	$1.07	$0.93	$1.03	$1.03	1,212,372
2022-08-05	$0.93	$1.14	$0.89	$1.10	$1.10	3,342,964
2022-08-04	$0.94	$1.24	$0.89	$1.08	$1.08	6,064,693
2022-08-03	$1.16	$1.19	$0.92	$1.04	$1.04	27,342,894
2022-08-02	$0.69	$0.75	$0.64	$0.73	$0.73	3,146,448
2022-08-01	$0.66	$0.69	$0.63	$0.63	$0.63	149,801
2022-07-29	$0.68	$0.70	$0.67	$0.69	$0.69	62,234
2022-07-28	$0.68	$0.70	$0.65	$0.68	$0.68	18,836
2022-07-27	$0.69	$0.72	$0.66	$0.69	$0.69	36,074
2022-07-26	$0.70	$0.72	$0.60	$0.66	$0.66	117,957
2022-07-25	$0.72	$0.76	$0.70	$0.70	$0.70	70,579
2022-07-22	$0.77	$0.77	$0.72	$0.72	$0.72	95,213
2022-07-21	$0.80	$0.82	$0.74	$0.77	$0.77	130,147
2022-07-20	$0.77	$0.82	$0.76	$0.80	$0.80	107,997
2022-07-19	$0.80	$0.82	$0.76	$0.77	$0.77	109,682
2022-07-18	$0.83	$0.84	$0.76	$0.76	$0.76	131,470
2022-07-15	$0.79	$0.80	$0.78	$0.80	$0.80	42,742
2022-07-14	$0.77	$0.82	$0.76	$0.79	$0.79	54,823
2022-07-13	$0.83	$0.83	$0.80	$0.83	$0.83	51,830
2022-07-12	$0.84	$0.85	$0.81	$0.83	$0.83	52,634
2022-07-11	$0.83	$0.85	$0.79	$0.84	$0.84	85,354
2022-07-08	$0.78	$0.83	$0.77	$0.83	$0.83	209,851
2022-07-07	$0.75	$0.81	$0.71	$0.78	$0.78	214,795
2022-07-06	$0.67	$0.75	$0.66	$0.73	$0.73	225,825
2022-07-05	$0.65	$0.67	$0.63	$0.66	$0.66	56,660
2022-07-01	$0.65	$0.65	$0.64	$0.64	$0.64	59,603
2022-06-30	$0.65	$0.66	$0.64	$0.65	$0.65	37,705
2022-06-29	$0.65	$0.66	$0.63	$0.63	$0.63	25,337
2022-06-28	$0.67	$0.68	$0.64	$0.65	$0.65	22,354
2022-06-27	$0.68	$0.68	$0.65	$0.67	$0.67	38,086
2022-06-24	$0.68	$0.70	$0.65	$0.65	$0.65	227,686
2022-06-23	$0.65	$0.69	$0.65	$0.68	$0.68	85,290
2022-06-22	$0.66	$0.69	$0.65	$0.65	$0.65	82,551
2022-06-21	$0.69	$0.69	$0.65	$0.67	$0.67	71,349
2022-06-17	$0.66	$0.69	$0.65	$0.67	$0.67	58,298
2022-06-16	$0.69	$0.69	$0.65	$0.66	$0.66	61,848
2022-06-15	$0.70	$0.70	$0.66	$0.67	$0.67	74,009
2022-06-14	$0.66	$0.71	$0.66	$0.67	$0.67	31,102
2022-06-13	$0.70	$0.73	$0.65	$0.66	$0.66	206,070
2022-06-10	$0.70	$0.74	$0.68	$0.73	$0.73	196,066
2022-06-09	$0.68	$0.73	$0.68	$0.71	$0.71	123,228
2022-06-08	$0.66	$0.71	$0.66	$0.70	$0.70	128,073
2022-06-07	$0.68	$0.72	$0.65	$0.65	$0.65	321,301
2022-06-06	$0.74	$0.76	$0.69	$0.71	$0.71	133,565
2022-06-03	$0.73	$0.78	$0.67	$0.72	$0.72	224,536
2022-06-02	$0.77	$0.78	$0.73	$0.75	$0.75	136,560
2022-06-01	$0.79	$0.80	$0.69	$0.77	$0.77	368,301
2022-05-31	$0.68	$0.82	$0.60	$0.75	$0.75	728,722
2022-05-27	$0.72	$0.73	$0.64	$0.67	$0.67	512,134
2022-05-26	$0.70	$0.78	$0.70	$0.70	$0.70	231,506
2022-05-25	$0.62	$0.75	$0.60	$0.70	$0.70	221,435
2022-05-24	$0.61	$0.64	$0.58	$0.62	$0.62	73,899
2022-05-23	$0.65	$0.65	$0.61	$0.63	$0.63	59,047
2022-05-20	$0.68	$0.69	$0.61	$0.64	$0.64	174,107
2022-05-19	$0.61	$0.69	$0.61	$0.66	$0.66	143,519
2022-05-18	$0.60	$0.65	$0.58	$0.60	$0.60	163,548
2022-05-17	$0.53	$0.64	$0.53	$0.60	$0.60	325,468
2022-05-16	$0.58	$0.67	$0.52	$0.53	$0.53	377,333
2022-05-13	$0.44	$0.60	$0.44	$0.56	$0.56	248,967
2022-05-12	$0.45	$0.45	$0.42	$0.45	$0.45	303,586
2022-05-11	$0.51	$0.52	$0.47	$0.48	$0.48	208,220
2022-05-10	$0.52	$0.57	$0.51	$0.52	$0.52	105,870
2022-05-09	$0.56	$0.58	$0.52	$0.52	$0.52	215,147
2022-05-06	$0.63	$0.63	$0.53	$0.56	$0.56	270,626
2022-05-05	$0.62	$0.67	$0.60	$0.67	$0.67	283,864
2022-05-04	$0.56	$0.63	$0.56	$0.62	$0.62	89,249
2022-05-03	$0.55	$0.60	$0.55	$0.57	$0.57	112,355
2022-05-02	$0.53	$0.58	$0.53	$0.57	$0.57	179,219
2022-04-29	$0.63	$0.64	$0.55	$0.58	$0.58	274,402
2022-04-28	$0.63	$0.63	$0.60	$0.60	$0.60	94,470
2022-04-27	$0.63	$0.65	$0.61	$0.62	$0.62	134,846
2022-04-26	$0.67	$0.70	$0.62	$0.63	$0.63	123,192
2022-04-25	$0.67	$0.67	$0.64	$0.65	$0.65	142,028
2022-04-22	$0.69	$0.70	$0.66	$0.67	$0.67	159,345
2022-04-21	$0.70	$0.71	$0.69	$0.69	$0.69	167,989
2022-04-20	$0.76	$0.78	$0.70	$0.71	$0.71	443,415
2022-04-19	$0.74	$0.79	$0.73	$0.78	$0.78	175,238
2022-04-18	$0.73	$0.75	$0.70	$0.74	$0.74	300,162
2022-04-14	$0.76	$0.77	$0.74	$0.76	$0.76	144,788
2022-04-13	$0.73	$0.78	$0.73	$0.77	$0.77	143,742
2022-04-12	$0.76	$0.80	$0.73	$0.75	$0.75	754,734
2022-04-11	$0.74	$0.77	$0.70	$0.73	$0.73	184,281
2022-04-08	$0.76	$0.78	$0.73	$0.74	$0.74	151,624
2022-04-07	$0.77	$0.77	$0.73	$0.76	$0.76	120,720
2022-04-06	$0.75	$0.77	$0.73	$0.75	$0.75	94,231
2022-04-05	$0.78	$0.80	$0.73	$0.76	$0.76	182,534
2022-04-04	$0.80	$0.82	$0.78	$0.79	$0.79	259,609
2022-04-01	$0.84	$0.85	$0.80	$0.80	$0.80	172,398
2022-03-31	$0.86	$0.87	$0.79	$0.82	$0.82	283,876
2022-03-30	$0.86	$0.88	$0.84	$0.84	$0.84	186,034
2022-03-29	$0.83	$0.88	$0.83	$0.86	$0.86	250,940
2022-03-28	$0.88	$0.88	$0.83	$0.85	$0.85	107,097
2022-03-25	$0.87	$0.88	$0.83	$0.88	$0.88	308,154
2022-03-24	$0.83	$0.89	$0.83	$0.87	$0.87	243,951
2022-03-23	$0.86	$0.88	$0.82	$0.85	$0.85	212,747
2022-03-22	$0.79	$0.88	$0.79	$0.87	$0.87	474,890
2022-03-21	$0.82	$0.83	$0.78	$0.79	$0.79	124,582
2022-03-18	$0.77	$0.84	$0.77	$0.81	$0.81	275,293
2022-03-17	$0.70	$0.79	$0.70	$0.79	$0.79	237,775
2022-03-16	$0.69	$0.72	$0.68	$0.70	$0.70	153,853
2022-03-15	$0.67	$0.69	$0.66	$0.67	$0.67	110,279
2022-03-14	$0.67	$0.70	$0.65	$0.66	$0.66	417,546
2022-03-11	$0.74	$0.76	$0.69	$0.70	$0.70	266,104
2022-03-10	$0.77	$0.77	$0.69	$0.74	$0.74	450,128
2022-03-09	$0.74	$0.79	$0.72	$0.75	$0.75	601,161
2022-03-08	$0.73	$0.77	$0.71	$0.72	$0.72	844,407
2022-03-07	$0.81	$0.84	$0.75	$0.77	$0.77	576,805
2022-03-04	$0.84	$0.89	$0.78	$0.79	$0.79	875,842
2022-03-03	$0.97	$0.97	$0.90	$0.92	$0.92	614,933
2022-03-02	$0.96	$1.01	$0.94	$0.95	$0.95	339,768
2022-03-01	$1.01	$1.05	$0.96	$0.97	$0.97	340,788
2022-02-28	$0.94	$1.04	$0.91	$0.96	$0.96	369,788
2022-02-25	$0.95	$0.97	$0.91	$0.95	$0.95	314,258
2022-02-24	$0.90	$0.96	$0.86	$0.93	$0.93	405,057
2022-02-23	$0.95	$0.97	$0.90	$0.91	$0.91	194,626
2022-02-22	$1.00	$1.00	$0.93	$0.93	$0.93	402,963
2022-02-18	$1.00	$1.04	$1.00	$1.01	$1.01	238,791
2022-02-17	$1.05	$1.06	$0.97	$1.00	$1.00	377,672
2022-02-16	$1.08	$1.09	$1.01	$1.06	$1.06	280,920
2022-02-15	$0.91	$1.15	$0.91	$1.10	$1.10	1,311,742
2022-02-14	$0.92	$0.96	$0.90	$0.90	$0.90	180,830
2022-02-11	$0.98	$0.99	$0.92	$0.94	$0.94	232,045
2022-02-10	$1.00	$1.01	$0.95	$0.96	$0.96	318,111
2022-02-09	$0.99	$1.03	$0.98	$1.00	$1.00	354,022
2022-02-08	$1.00	$1.03	$0.96	$1.00	$1.00	156,494
2022-02-07	$0.98	$1.03	$0.98	$1.02	$1.02	195,534
2022-02-04	$0.96	$1.02	$0.94	$1.00	$1.00	226,333
2022-02-03	$0.95	$0.97	$0.91	$0.94	$0.94	268,807
2022-02-02	$1.01	$1.01	$0.90	$0.96	$0.96	572,966
2022-02-01	$0.96	$1.07	$0.93	$1.02	$1.02	460,091
2022-01-31	$0.90	$0.94	$0.83	$0.93	$0.93	364,139
2022-01-28	$0.85	$0.89	$0.80	$0.83	$0.83	311,178
2022-01-27	$0.92	$0.92	$0.80	$0.85	$0.85	433,364
2022-01-26	$0.89	$0.98	$0.89	$0.91	$0.91	506,250
2022-01-25	$0.86	$0.95	$0.85	$0.91	$0.91	275,222
2022-01-24	$0.94	$0.94	$0.84	$0.91	$0.91	750,344
2022-01-21	$1.00	$1.03	$0.90	$0.93	$0.93	865,667
2022-01-20	$1.02	$1.06	$1.00	$1.00	$1.00	363,755
2022-01-19	$1.04	$1.04	$1.00	$1.01	$1.01	467,520
2022-01-18	$1.09	$1.11	$1.03	$1.03	$1.03	540,650
2022-01-14	$1.10	$1.12	$1.07	$1.09	$1.09	349,463
2022-01-13	$1.16	$1.16	$1.10	$1.10	$1.10	372,582
2022-01-12	$1.19	$1.19	$1.12	$1.15	$1.15	357,781
2022-01-11	$1.15	$1.20	$1.14	$1.16	$1.16	538,511
2022-01-10	$1.09	$1.17	$1.08	$1.17	$1.17	748,229
2022-01-07	$1.09	$1.14	$1.08	$1.08	$1.08	364,103
2022-01-06	$1.12	$1.15	$1.08	$1.09	$1.09	653,135
2022-01-05	$1.14	$1.18	$1.12	$1.12	$1.12	644,681
2022-01-04	$1.21	$1.23	$1.14	$1.16	$1.16	840,314
2022-01-03	$1.15	$1.25	$1.13	$1.23	$1.23	1,249,531
2021-12-31	$1.10	$1.20	$1.09	$1.14	$1.14	1,452,022
2021-12-30	$1.13	$1.17	$1.10	$1.13	$1.13	1,933,344
2021-12-29	$1.25	$1.34	$1.08	$1.09	$1.09	6,578,706
2021-12-28	$1.70	$1.70	$1.55	$1.56	$1.56	1,746,472
2021-12-27	$1.69	$1.74	$1.67	$1.67	$1.67	772,307
2021-12-23	$1.76	$1.78	$1.72	$1.74	$1.74	662,892
2021-12-22	$1.80	$1.83	$1.74	$1.77	$1.77	671,705
2021-12-21	$1.72	$1.94	$1.71	$1.80	$1.80	2,614,829
2021-12-20	$1.64	$1.74	$1.62	$1.70	$1.70	493,234
2021-12-17	$1.60	$1.73	$1.57	$1.72	$1.72	951,079
2021-12-16	$1.68	$1.78	$1.59	$1.62	$1.62	1,530,882
2021-12-15	$1.59	$1.70	$1.56	$1.70	$1.70	694,563
2021-12-14	$1.63	$1.64	$1.60	$1.62	$1.62	504,160
2021-12-13	$1.68	$1.68	$1.59	$1.66	$1.66	618,930
2021-12-10	$1.71	$1.74	$1.64	$1.66	$1.66	618,270
2021-12-09	$1.84	$1.86	$1.70	$1.71	$1.71	750,852
2021-12-08	$1.70	$1.85	$1.70	$1.84	$1.84	789,515
2021-12-07	$1.80	$1.88	$1.75	$1.82	$1.82	656,487
2021-12-06	$1.72	$1.76	$1.64	$1.76	$1.76	1,242,331
2021-12-03	$1.86	$1.87	$1.74	$1.76	$1.76	1,555,342
2021-12-02	$1.89	$1.92	$1.81	$1.91	$1.91	1,324,300
2021-12-01	$2.01	$2.04	$1.90	$1.93	$1.93	1,388,095
2021-11-30	$2.03	$2.12	$1.90	$2.04	$2.04	3,256,855
2021-11-29	$2.26	$2.33	$2.06	$2.13	$2.13	16,897,910
2021-11-26	$2.01	$2.07	$1.92	$2.00	$2.00	2,011,344
2021-11-24	$1.85	$1.91	$1.78	$1.89	$1.89	806,006
2021-11-23	$1.90	$1.94	$1.85	$1.87	$1.87	964,316
2021-11-22	$2.00	$2.04	$1.89	$1.92	$1.92	1,047,899
2021-11-19	$1.94	$2.02	$1.92	$2.00	$2.00	824,507
2021-11-18	$2.00	$2.03	$1.93	$1.94	$1.94	1,035,675
2021-11-17	$2.11	$2.13	$1.99	$2.02	$2.02	2,207,255
2021-11-16	$2.05	$2.08	$2.00	$2.06	$2.06	3,227,965
2021-11-15	$2.07	$2.08	$2.01	$2.03	$2.03	730,147
2021-11-12	$2.03	$2.07	$1.98	$2.05	$2.05	773,388
2021-11-11	$2.00	$2.07	$1.98	$2.04	$2.04	684,586
2021-11-10	$2.02	$2.10	$1.98	$2.00	$2.00	1,538,451
2021-11-09	$2.14	$2.14	$1.98	$2.04	$2.04	1,620,420
2021-11-08	$2.16	$2.18	$2.11	$2.13	$2.13	1,052,344
2021-11-05	$2.18	$2.22	$2.11	$2.14	$2.14	2,203,933
2021-11-04	$2.44	$2.47	$2.40	$2.45	$2.45	1,885,005
2021-11-03	$2.30	$2.45	$2.30	$2.44	$2.44	874,429
2021-11-02	$2.34	$2.35	$2.29	$2.31	$2.31	640,320
2021-11-01	$2.27	$2.35	$2.27	$2.34	$2.34	603,422
2021-10-29	$2.31	$2.31	$2.25	$2.27	$2.27	531,406
2021-10-28	$2.28	$2.32	$2.25	$2.29	$2.29	792,398
2021-10-27	$2.34	$2.34	$2.25	$2.26	$2.26	970,324
2021-10-26	$2.36	$2.36	$2.29	$2.29	$2.29	770,826
2021-10-25	$2.32	$2.36	$2.27	$2.32	$2.32	1,052,743
2021-10-22	$2.37	$2.39	$2.29	$2.34	$2.34	1,330,813
2021-10-21	$2.41	$2.47	$2.40	$2.44	$2.44	761,222
2021-10-20	$2.39	$2.48	$2.39	$2.43	$2.43	714,600
2021-10-19	$2.39	$2.45	$2.35	$2.41	$2.41	845,231
2021-10-18	$2.40	$2.44	$2.36	$2.41	$2.41	816,087
2021-10-15	$2.48	$2.48	$2.41	$2.41	$2.41	781,683
2021-10-14	$2.52	$2.54	$2.43	$2.46	$2.46	766,691
2021-10-13	$2.45	$2.55	$2.43	$2.55	$2.55	764,295
2021-10-12	$2.38	$2.45	$2.37	$2.45	$2.45	577,910
2021-10-11	$2.38	$2.41	$2.35	$2.37	$2.37	589,363
2021-10-08	$2.45	$2.47	$2.38	$2.38	$2.38	435,600
2021-10-07	$2.39	$2.49	$2.39	$2.42	$2.42	1,061,973
2021-10-06	$2.38	$2.42	$2.35	$2.41	$2.41	712,280
2021-10-05	$2.38	$2.45	$2.33	$2.44	$2.44	824,073
2021-10-04	$2.40	$2.45	$2.32	$2.39	$2.39	1,131,744
2021-10-01	$2.54	$2.54	$2.41	$2.42	$2.42	1,200,108
2021-09-30	$2.50	$2.52	$2.45	$2.50	$2.50	1,120,448
2021-09-29	$2.61	$2.61	$2.50	$2.52	$2.52	1,195,944
2021-09-28	$2.68	$2.72	$2.58	$2.58	$2.58	1,498,498
2021-09-27	$2.59	$2.74	$2.54	$2.70	$2.70	1,772,119
2021-09-24	$2.65	$2.66	$2.57	$2.59	$2.59	1,331,432
2021-09-23	$2.67	$2.68	$2.62	$2.67	$2.67	1,011,306
2021-09-22	$2.66	$2.67	$2.58	$2.65	$2.65	1,939,109
2021-09-21	$2.58	$2.62	$2.55	$2.58	$2.58	986,041
2021-09-20	$2.55	$2.64	$2.50	$2.56	$2.56	1,854,877
2021-09-17	$2.69	$2.94	$2.59	$2.62	$2.62	9,324,454
2021-09-16	$2.58	$2.70	$2.55	$2.68	$2.68	1,377,915
2021-09-15	$2.60	$2.67	$2.53	$2.61	$2.61	1,454,750
2021-09-14	$2.65	$2.76	$2.58	$2.59	$2.59	2,311,557
2021-09-13	$2.70	$2.77	$2.60	$2.66	$2.66	1,812,404
2021-09-10	$2.81	$2.93	$2.68	$2.70	$2.70	4,702,559
2021-09-09	$2.58	$2.72	$2.58	$2.71	$2.71	2,010,823
2021-09-08	$2.62	$2.67	$2.54	$2.61	$2.61	1,492,756
2021-09-07	$2.62	$2.69	$2.59	$2.63	$2.63	1,572,551
2021-09-03	$2.71	$2.72	$2.61	$2.62	$2.62	1,967,942
2021-09-02	$2.73	$2.80	$2.66	$2.69	$2.69	2,653,801
2021-09-01	$2.75	$2.76	$2.63	$2.70	$2.70	2,705,272
2021-08-31	$2.79	$2.87	$2.72	$2.74	$2.74	3,278,999
2021-08-30	$2.90	$2.94	$2.78	$2.81	$2.81	5,106,666
2021-08-27	$3.06	$3.38	$2.88	$2.99	$2.99	50,321,127
2021-08-26	$2.72	$2.81	$2.63	$2.69	$2.69	2,036,957
2021-08-25	$2.67	$2.79	$2.60	$2.71	$2.71	2,967,985
2021-08-24	$2.57	$2.69	$2.53	$2.65	$2.65	2,126,024
2021-08-23	$2.48	$2.58	$2.44	$2.55	$2.55	1,977,922
2021-08-20	$2.48	$2.58	$2.44	$2.46	$2.46	1,594,095
2021-08-19	$2.52	$2.56	$2.46	$2.49	$2.49	1,399,715
2021-08-18	$2.54	$2.65	$2.45	$2.57	$2.57	2,161,381
2021-08-17	$2.42	$2.60	$2.36	$2.54	$2.54	2,600,844
2021-08-16	$2.61	$2.62	$2.45	$2.46	$2.46	2,799,181
2021-08-13	$2.64	$2.72	$2.58	$2.63	$2.63	1,854,965
2021-08-12	$2.59	$2.80	$2.52	$2.66	$2.66	3,678,097
2021-08-11	$2.80	$2.81	$2.62	$2.65	$2.65	4,228,739
2021-08-10	$2.95	$2.97	$2.78	$2.78	$2.78	3,858,042
2021-08-09	$3.00	$3.05	$2.90	$2.98	$2.98	4,174,781
2021-08-06	$3.01	$3.13	$2.93	$3.01	$3.01	7,633,270
2021-08-05	$3.33	$3.55	$3.17	$3.52	$3.52	11,761,718
2021-08-04	$3.73	$3.75	$3.27	$3.42	$3.42	24,412,678
2021-08-03	$2.98	$3.78	$2.82	$3.52	$3.52	52,041,434
2021-08-02	$2.99	$3.11	$2.87	$2.94	$2.94	4,936,175
2021-07-30	$2.74	$3.08	$2.72	$2.84	$2.84	6,406,314
2021-07-29	$2.93	$2.94	$2.75	$2.79	$2.79	2,871,571
2021-07-28	$2.75	$3.09	$2.75	$2.94	$2.94	7,110,751
2021-07-27	$2.96	$2.97	$2.63	$2.75	$2.75	7,347,480
2021-07-26	$3.10	$3.47	$2.93	$2.97	$2.97	12,597,354
2021-07-23	$4.00	$4.06	$2.95	$3.06	$3.06	24,041,379
2021-07-22	$4.97	$7.34	$4.25	$4.31	$4.31	151,188,944
2021-07-21	$4.01	$6.95	$3.83	$5.34	$5.34	390,951,225
2021-07-20	$2.39	$2.41	$2.06	$2.06	$2.06	1,391,550
2021-07-19	$2.41	$2.52	$2.38	$2.46	$2.46	332,647
2021-07-16	$2.43	$2.49	$2.40	$2.41	$2.41	204,333
2021-07-15	$2.45	$2.47	$2.38	$2.44	$2.44	226,414
2021-07-14	$2.58	$2.60	$2.46	$2.47	$2.47	307,358
2021-07-13	$2.68	$2.69	$2.58	$2.60	$2.60	196,767
2021-07-12	$2.65	$2.68	$2.61	$2.67	$2.67	165,550
2021-07-09	$2.63	$2.67	$2.60	$2.62	$2.62	218,337
2021-07-08	$2.56	$2.65	$2.47	$2.60	$2.60	323,630
2021-07-07	$2.84	$2.84	$2.63	$2.64	$2.64	509,871
2021-07-06	$2.88	$2.88	$2.81	$2.82	$2.82	287,352
2021-07-02	$2.96	$2.96	$2.83	$2.90	$2.90	334,688
2021-07-01	$2.98	$3.01	$2.89	$2.91	$2.91	304,840
2021-06-30	$3.02	$3.04	$2.94	$2.97	$2.97	395,452
2021-06-29	$3.12	$3.13	$2.99	$3.02	$3.02	422,813
2021-06-28	$3.18	$3.25	$3.08	$3.11	$3.11	513,744
2021-06-25	$3.05	$3.21	$3.05	$3.15	$3.15	3,041,060
2021-06-24	$3.00	$3.10	$2.97	$3.09	$3.09	476,952
2021-06-23	$2.90	$3.02	$2.90	$3.02	$3.02	376,711
2021-06-22	$2.90	$2.95	$2.81	$2.88	$2.88	466,758
2021-06-21	$3.02	$3.04	$2.83	$2.90	$2.90	725,692
2021-06-18	$3.06	$3.09	$3.01	$3.03	$3.03	492,063
2021-06-17	$3.07	$3.14	$3.05	$3.07	$3.07	412,140
2021-06-16	$3.12	$3.14	$3.01	$3.10	$3.10	453,493
2021-06-15	$3.29	$3.32	$3.10	$3.14	$3.14	619,063
2021-06-14	$3.27	$3.42	$3.21	$3.29	$3.29	1,110,211
2021-06-11	$3.27	$3.32	$3.19	$3.24	$3.24	364,635
2021-06-10	$3.25	$3.39	$3.19	$3.24	$3.24	659,599
2021-06-09	$3.26	$3.29	$3.20	$3.21	$3.21	419,204
2021-06-08	$3.27	$3.35	$3.12	$3.22	$3.22	479,644
2021-06-07	$3.07	$3.29	$3.07	$3.26	$3.26	575,534
2021-06-04	$3.15	$3.16	$3.04	$3.06	$3.06	300,786
2021-06-03	$3.21	$3.26	$3.09	$3.11	$3.11	648,583
2021-06-02	$3.26	$3.29	$3.17	$3.27	$3.27	322,089
2021-06-01	$3.20	$3.29	$3.20	$3.24	$3.24	252,186
2021-05-28	$3.23	$3.27	$3.17	$3.19	$3.19	234,907
2021-05-27	$3.18	$3.30	$3.12	$3.20	$3.20	450,294
2021-05-26	$3.07	$3.18	$3.03	$3.16	$3.16	293,664
2021-05-25	$3.07	$3.08	$2.98	$3.03	$3.03	549,453
2021-05-24	$3.17	$3.20	$3.06	$3.07	$3.07	461,386
2021-05-21	$3.22	$3.28	$3.15	$3.18	$3.18	351,459
2021-05-20	$3.25	$3.28	$3.13	$3.19	$3.19	548,799
2021-05-19	$3.29	$3.29	$3.19	$3.24	$3.24	305,039
2021-05-18	$3.17	$3.42	$3.17	$3.31	$3.31	358,676
2021-05-17	$3.28	$3.34	$3.17	$3.18	$3.18	337,340
2021-05-14	$3.26	$3.36	$3.13	$3.25	$3.25	374,785
2021-05-13	$3.29	$3.38	$3.13	$3.22	$3.22	392,988
2021-05-12	$3.28	$3.43	$3.23	$3.29	$3.29	328,172
2021-05-11	$3.22	$3.43	$3.10	$3.35	$3.35	379,523
2021-05-10	$3.43	$3.45	$3.26	$3.30	$3.30	425,930
2021-05-07	$3.41	$3.68	$3.38	$3.42	$3.42	547,746
2021-05-06	$3.64	$3.64	$3.42	$3.50	$3.50	442,130
2021-05-05	$3.70	$3.74	$3.53	$3.61	$3.61	539,913
2021-05-04	$3.87	$3.87	$3.63	$3.67	$3.67	562,990
2021-05-03	$3.97	$4.01	$3.83	$3.92	$3.92	381,893
2021-04-30	$4.02	$4.09	$3.94	$3.99	$3.99	379,612
2021-04-29	$4.04	$4.13	$3.97	$4.09	$4.09	581,820
2021-04-28	$4.01	$4.07	$3.94	$4.02	$4.02	342,750
2021-04-27	$4.07	$4.12	$3.96	$3.99	$3.99	353,805
2021-04-26	$3.84	$4.17	$3.79	$4.06	$4.06	804,949
2021-04-23	$3.75	$3.95	$3.74	$3.81	$3.81	546,845
2021-04-22	$3.86	$3.95	$3.69	$3.78	$3.78	711,668
2021-04-21	$3.63	$3.92	$3.58	$3.84	$3.84	691,996
2021-04-20	$3.52	$3.71	$3.35	$3.63	$3.63	941,748
2021-04-19	$3.59	$3.65	$3.46	$3.52	$3.52	744,631
2021-04-16	$3.69	$3.73	$3.58	$3.61	$3.61	666,598
2021-04-15	$3.87	$3.90	$3.68	$3.74	$3.74	867,975
2021-04-14	$3.96	$4.03	$3.80	$3.87	$3.87	817,820
2021-04-13	$3.87	$4.04	$3.78	$3.89	$3.89	1,106,373
2021-04-12	$4.03	$4.10	$3.80	$3.88	$3.88	1,172,374
2021-04-09	$4.42	$4.44	$4.02	$4.09	$4.09	1,518,883
2021-04-08	$4.33	$4.57	$4.29	$4.41	$4.41	1,335,777
2021-04-07	$4.80	$4.90	$4.26	$4.41	$4.41	3,371,880
2021-04-06	$5.11	$5.18	$4.71	$4.92	$4.92	12,715,591
2021-04-05	$5.52	$6.25	$5.02	$5.64	$5.64	260,962,204
2021-04-01	$3.58	$3.64	$3.50	$3.52	$3.52	5,568,599
2021-03-31	$3.45	$3.58	$3.37	$3.51	$3.51	507,028
2021-03-30	$3.42	$3.78	$3.33	$3.40	$3.40	2,422,331
2021-03-29	$3.69	$3.71	$3.41	$3.43	$3.43	613,868
2021-03-26	$3.79	$3.84	$3.58	$3.74	$3.74	405,914
2021-03-25	$3.63	$3.81	$3.57	$3.78	$3.78	525,490
2021-03-24	$4.00	$4.00	$3.65	$3.67	$3.67	530,646
2021-03-23	$4.09	$4.09	$3.86	$3.89	$3.89	740,144
2021-03-22	$4.18	$4.30	$4.01	$4.10	$4.10	893,071
2021-03-19	$4.26	$4.41	$4.13	$4.18	$4.18	545,951
2021-03-18	$4.36	$4.48	$4.16	$4.21	$4.21	485,370
2021-03-17	$4.35	$4.45	$4.30	$4.42	$4.42	651,325
2021-03-16	$4.74	$4.74	$4.34	$4.35	$4.35	580,616
2021-03-15	$4.39	$4.79	$4.38	$4.65	$4.65	668,823
2021-03-12	$4.35	$4.58	$4.20	$4.39	$4.39	1,164,152
2021-03-11	$4.75	$5.04	$4.67	$4.94	$4.94	884,743
2021-03-10	$4.60	$4.89	$4.57	$4.70	$4.70	672,963
2021-03-09	$4.77	$4.93	$4.41	$4.52	$4.52	1,088,970
2021-03-08	$4.36	$5.13	$4.24	$4.76	$4.76	1,370,291
2021-03-05	$4.47	$4.54	$3.81	$4.28	$4.28	835,604
2021-03-04	$4.82	$4.92	$4.20	$4.36	$4.36	1,096,690
2021-03-03	$5.43	$5.43	$4.85	$4.87	$4.87	678,980
2021-03-02	$5.53	$5.74	$5.42	$5.43	$5.43	434,328
2021-03-01	$5.69	$5.79	$5.39	$5.46	$5.46	645,372
2021-02-26	$5.66	$5.78	$5.34	$5.56	$5.56	655,323
2021-02-25	$5.80	$5.90	$5.57	$5.65	$5.65	703,614
2021-02-24	$5.24	$5.86	$5.24	$5.79	$5.79	777,767
2021-02-23	$5.55	$5.68	$4.91	$5.24	$5.24	1,325,784
2021-02-22	$6.15	$6.31	$5.70	$5.74	$5.74	740,980
2021-02-19	$6.56	$6.57	$6.13	$6.19	$6.19	764,902
2021-02-18	$6.77	$6.88	$6.43	$6.46	$6.46	539,873
2021-02-17	$6.97	$7.14	$6.68	$6.95	$6.95	528,831
2021-02-16	$7.29	$7.37	$6.87	$7.03	$7.03	604,934
2021-02-12	$7.16	$7.45	$6.96	$7.25	$7.25	486,531
2021-02-11	$7.95	$8.18	$7.08	$7.14	$7.14	1,765,073
2021-02-10	$8.10	$8.36	$7.61	$7.92	$7.92	652,029
2021-02-09	$7.84	$8.20	$7.71	$7.97	$7.97	815,197
2021-02-08	$7.77	$7.96	$7.63	$7.84	$7.84	640,469
2021-02-05	$7.54	$7.67	$7.37	$7.53	$7.53	377,485
2021-02-04	$7.47	$7.76	$7.36	$7.58	$7.58	591,796
2021-02-03	$7.21	$7.50	$7.12	$7.36	$7.36	562,898
2021-02-02	$7.40	$7.44	$6.94	$7.30	$7.30	973,020
2021-02-01	$6.65	$7.44	$6.40	$7.15	$7.15	1,835,029
2021-01-29	$6.43	$6.73	$6.32	$6.59	$6.59	812,753
2021-01-28	$6.52	$6.87	$6.39	$6.41	$6.41	945,067
2021-01-27	$6.76	$6.99	$6.37	$6.57	$6.57	1,286,090
2021-01-26	$6.48	$8.75	$6.34	$6.84	$6.84	2,737,528
2021-01-25	$6.25	$6.55	$6.01	$6.55	$6.55	972,276
2021-01-22	$6.18	$6.32	$6.12	$6.31	$6.31	679,420
2021-01-21	$6.28	$6.35	$6.05	$6.20	$6.20	616,398
2021-01-20	$5.82	$6.43	$5.67	$6.34	$6.34	1,559,373
2021-01-19	$5.99	$5.99	$5.74	$5.77	$5.77	872,738
2021-01-15	$6.05	$6.08	$5.62	$5.91	$5.91	1,619,362
2021-01-14	$5.93	$6.59	$5.85	$5.89	$5.89	4,330,647
2021-01-13	$5.47	$5.58	$5.34	$5.39	$5.39	771,618
2021-01-12	$5.30	$5.44	$5.26	$5.43	$5.43	417,893
2021-01-11	$5.10	$5.36	$5.01	$5.32	$5.32	695,682
2021-01-08	$5.09	$5.13	$4.93	$5.10	$5.10	647,996
2021-01-07	$5.03	$5.26	$4.97	$5.03	$5.03	593,842
2021-01-06	$5.28	$5.32	$4.89	$4.95	$4.95	1,317,847
2021-01-05	$5.01	$5.31	$5.01	$5.29	$5.29	571,146
2021-01-04	$4.75	$5.16	$4.64	$5.07	$5.07	1,338,139
2020-12-31	$4.91	$4.91	$4.72	$4.75	$4.75	653,954
2020-12-30	$4.69	$5.01	$4.65	$4.88	$4.88	964,280
2020-12-29	$4.97	$4.99	$4.62	$4.71	$4.71	980,549
2020-12-28	$5.32	$5.35	$4.89	$4.91	$4.91	1,177,336
2020-12-24	$5.28	$5.32	$5.13	$5.18	$5.18	430,102
2020-12-23	$5.49	$5.54	$5.25	$5.26	$5.26	780,775
2020-12-22	$5.59	$5.61	$5.36	$5.44	$5.44	1,170,405
2020-12-21	$5.40	$5.70	$5.32	$5.61	$5.61	925,269
2020-12-18	$5.49	$5.64	$5.30	$5.50	$5.50	941,103
2020-12-17	$5.11	$5.64	$5.07	$5.45	$5.45	1,446,006
2020-12-16	$5.42	$5.50	$5.05	$5.06	$5.06	1,191,847
2020-12-15	$5.55	$5.55	$5.07	$5.49	$5.49	1,911,088
2020-12-14	$5.99	$6.11	$5.55	$5.56	$5.56	1,192,130
2020-12-11	$6.19	$6.24	$5.86	$5.90	$5.90	1,025,544
2020-12-10	$6.15	$6.47	$6.00	$6.22	$6.22	817,693
2020-12-09	$6.60	$6.64	$5.96	$6.17	$6.17	1,569,772
2020-12-08	$6.25	$6.71	$6.15	$6.66	$6.66	1,572,919
2020-12-07	$6.40	$6.60	$6.11	$6.36	$6.36	1,834,869
2020-12-04	$6.02	$6.63	$5.81	$6.46	$6.46	6,496,942
2020-12-03	$7.21	$7.68	$6.99	$7.51	$7.51	3,044,458
2020-12-02	$6.48	$7.84	$6.40	$7.04	$7.04	13,495,947
2020-12-01	$5.83	$6.66	$5.68	$6.49	$6.49	4,611,989
2020-11-30	$5.39	$5.80	$5.35	$5.74	$5.74	1,900,186
2020-11-27	$5.37	$5.45	$5.23	$5.42	$5.42	562,246
2020-11-25	$5.27	$5.46	$5.18	$5.34	$5.34	1,389,540
2020-11-24	$5.20	$5.34	$5.01	$5.28	$5.28	1,553,860
2020-11-23	$5.04	$5.20	$4.94	$5.20	$5.20	1,670,201
2020-11-20	$5.04	$5.09	$4.92	$5.07	$5.07	827,776
2020-11-19	$4.92	$5.09	$4.81	$5.09	$5.09	1,066,046
2020-11-18	$4.63	$5.02	$4.60	$4.92	$4.92	2,008,072
2020-11-17	$4.54	$4.59	$4.47	$4.56	$4.56	688,205
2020-11-16	$4.51	$4.73	$4.44	$4.58	$4.58	1,531,440
2020-11-13	$4.50	$4.51	$4.36	$4.38	$4.38	1,473,748
2020-11-12	$4.42	$4.56	$4.34	$4.43	$4.43	906,485
2020-11-11	$4.13	$4.51	$4.13	$4.48	$4.48	849,707
2020-11-10	$4.11	$4.29	$4.00	$4.15	$4.15	564,751
2020-11-09	$4.44	$4.45	$3.91	$4.11	$4.11	2,512,713
2020-11-06	$4.75	$4.83	$4.55	$4.74	$4.74	1,208,831
2020-11-05	$4.59	$4.67	$4.37	$4.43	$4.43	2,318,917
2020-11-04	$4.50	$4.74	$4.50	$4.61	$4.61	1,070,830
2020-11-03	$4.64	$4.70	$4.46	$4.57	$4.57	1,141,097
2020-11-02	$4.72	$4.79	$4.61	$4.64	$4.64	957,098
2020-10-30	$4.87	$4.89	$4.66	$4.74	$4.74	1,138,355
2020-10-29	$4.80	$4.98	$4.71	$4.90	$4.90	987,666
2020-10-28	$4.91	$4.95	$4.62	$4.76	$4.76	1,504,075
2020-10-27	$5.01	$5.13	$4.92	$5.02	$5.02	667,925
2020-10-26	$4.88	$5.10	$4.86	$5.00	$5.00	1,091,991
2020-10-23	$4.92	$5.06	$4.87	$4.93	$4.93	828,986
2020-10-22	$4.79	$4.95	$4.75	$4.95	$4.95	929,595
2020-10-21	$4.95	$4.95	$4.80	$4.81	$4.81	855,343
2020-10-20	$4.94	$5.07	$4.84	$4.91	$4.91	1,418,949
2020-10-19	$4.84	$4.96	$4.81	$4.95	$4.95	1,306,651
2020-10-16	$4.98	$5.15	$4.82	$4.85	$4.85	2,508,127
2020-10-15	$4.73	$4.84	$4.62	$4.82	$4.82	1,067,126
2020-10-14	$4.80	$4.83	$4.63	$4.77	$4.77	1,431,757
2020-10-13	$4.90	$4.97	$4.73	$4.76	$4.76	1,457,583
2020-10-12	$5.01	$5.10	$4.91	$4.94	$4.94	1,304,766
2020-10-09	$4.98	$5.08	$4.93	$5.04	$5.04	1,346,545
2020-10-08	$5.08	$5.09	$4.97	$4.99	$4.99	1,266,865
2020-10-07	$5.01	$5.20	$4.93	$5.02	$5.02	2,404,593
2020-10-06	$5.42	$5.45	$4.88	$4.92	$4.92	5,002,779
2020-10-05	$4.81	$5.70	$4.81	$5.44	$5.44	10,660,007
2020-10-02	$4.96	$5.19	$4.70	$4.80	$4.80	7,526,175
2020-10-01	$4.83	$5.02	$4.74	$4.85	$4.85	1,631,083
2020-09-30	$4.75	$4.94	$4.67	$4.86	$4.86	1,795,274
2020-09-29	$4.65	$4.84	$4.62	$4.76	$4.76	1,198,645
2020-09-28	$4.65	$4.84	$4.59	$4.72	$4.72	1,098,445
2020-09-25	$4.20	$4.73	$4.17	$4.68	$4.68	2,113,301
2020-09-24	$4.32	$4.38	$4.11	$4.17	$4.17	1,800,704
2020-09-23	$4.68	$4.73	$4.32	$4.35	$4.35	1,976,580
2020-09-22	$4.81	$4.81	$4.56	$4.68	$4.68	1,361,961
2020-09-21	$4.74	$4.89	$4.49	$4.83	$4.83	2,341,968
2020-09-18	$4.52	$4.70	$4.34	$4.66	$4.66	2,626,763
2020-09-17	$4.16	$4.60	$4.09	$4.50	$4.50	3,435,399
2020-09-16	$4.12	$4.31	$4.07	$4.17	$4.17	1,455,250
2020-09-15	$4.26	$4.29	$4.10	$4.16	$4.16	1,639,502
2020-09-14	$4.15	$4.35	$4.06	$4.32	$4.32	1,761,484
2020-09-11	$4.16	$4.16	$4.01	$4.12	$4.12	1,446,695
2020-09-10	$4.05	$4.39	$3.90	$4.10	$4.10	3,438,340
2020-09-09	$3.95	$4.27	$3.74	$4.08	$4.08	3,744,541
2020-09-08	$3.40	$3.84	$3.35	$3.80	$3.80	1,665,129
2020-09-04	$3.63	$3.71	$3.12	$3.51	$3.51	2,568,585
2020-09-03	$3.80	$3.89	$3.58	$3.64	$3.64	1,694,431
2020-09-02	$3.84	$3.91	$3.73	$3.82	$3.82	1,481,130
2020-09-01	$4.08	$4.12	$3.82	$3.90	$3.90	1,642,739
2020-08-31	$4.08	$4.21	$3.92	$4.10	$4.10	1,373,003
2020-08-28	$3.73	$4.24	$3.63	$4.10	$4.10	2,799,463
2020-08-27	$4.41	$4.42	$3.65	$3.78	$3.78	6,418,955
2020-08-26	$4.66	$4.76	$4.52	$4.59	$4.59	1,901,646
2020-08-25	$4.93	$4.93	$4.66	$4.70	$4.70	2,545,089
2020-08-24	$5.09	$5.11	$4.81	$4.93	$4.93	2,842,746
2020-08-21	$5.20	$5.21	$5.04	$5.07	$5.07	2,261,616
2020-08-20	$5.46	$5.48	$5.17	$5.22	$5.22	2,879,936
2020-08-19	$5.23	$5.64	$5.21	$5.50	$5.50	7,745,336
2020-08-18	$5.37	$5.45	$5.15	$5.28	$5.28	2,386,673
2020-08-17	$5.25	$5.42	$5.22	$5.30	$5.30	2,358,074
2020-08-14	$5.11	$5.25	$5.00	$5.24	$5.24	2,167,704
2020-08-13	$5.37	$5.37	$5.08	$5.09	$5.09	4,929,547
2020-08-12	$5.39	$6.26	$5.21	$5.43	$5.43	20,297,330
2020-08-11	$5.69	$5.74	$5.29	$5.35	$5.35	3,606,910
2020-08-10	$5.57	$5.73	$5.50	$5.69	$5.69	2,402,669
2020-08-07	$4.90	$5.49	$4.71	$5.49	$5.49	5,013,305
2020-08-06	$5.83	$5.89	$5.33	$5.44	$5.44	5,504,288
2020-08-05	$5.90	$6.11	$5.82	$5.93	$5.93	3,186,533
2020-08-04	$5.90	$6.19	$5.70	$5.90	$5.90	7,258,127
2020-08-03	$5.64	$6.27	$5.43	$5.87	$5.87	8,821,832
2020-07-31	$5.30	$5.83	$5.12	$5.53	$5.53	10,468,017
2020-07-30	$4.99	$5.41	$4.83	$5.36	$5.36	5,627,735
2020-07-29	$5.10	$5.14	$4.93	$5.06	$5.06	2,975,341
2020-07-28	$5.27	$5.33	$5.03	$5.07	$5.07	3,257,975
2020-07-27	$5.10	$5.37	$5.10	$5.30	$5.30	4,524,385
2020-07-24	$5.02	$5.14	$4.92	$5.07	$5.07	3,981,335
2020-07-23	$4.98	$5.44	$4.92	$5.12	$5.12	7,371,912
2020-07-22	$5.23	$5.23	$4.92	$4.98	$4.98	4,854,805
2020-07-21	$4.94	$5.87	$4.65	$5.46	$5.46	13,652,189
2020-07-20	$5.01	$5.14	$4.87	$4.94	$4.94	3,733,097
2020-07-17	$5.03	$5.20	$4.81	$5.00	$5.00	4,140,353
2020-07-16	$4.98	$5.27	$4.90	$5.01	$5.01	4,611,848
2020-07-15	$5.23	$5.43	$4.80	$5.10	$5.10	9,442,916
2020-07-14	$4.66	$6.21	$4.30	$5.46	$5.46	26,626,705
2020-07-13	$4.40	$5.23	$4.39	$4.65	$4.65	14,572,467
2020-07-10	$4.31	$4.49	$4.04	$4.24	$4.24	6,032,619
2020-07-09	$4.25	$4.67	$3.88	$4.43	$4.43	11,995,339
2020-07-08	$3.74	$4.28	$3.42	$4.27	$4.27	10,607,065
2020-07-07	$3.75	$4.02	$3.70	$3.81	$3.81	4,704,677
2020-07-06	$4.39	$4.39	$3.65	$4.03	$4.03	11,604,289
2020-07-02	$3.73	$4.38	$3.50	$4.18	$4.18	22,396,725
2020-07-01	$3.22	$3.32	$3.08	$3.28	$3.28	4,404,786
2020-06-30	$3.11	$3.34	$3.06	$3.25	$3.25	1,905,111
2020-06-29	$3.26	$3.27	$3.01	$3.18	$3.18	1,615,315
2020-06-26	$3.39	$3.42	$3.22	$3.27	$3.27	4,043,292
2020-06-25	$3.50	$3.52	$3.36	$3.46	$3.46	1,846,251
2020-06-24	$3.29	$3.57	$3.20	$3.52	$3.52	3,185,188
2020-06-23	$3.56	$3.59	$3.36	$3.41	$3.41	3,013,778
2020-06-22	$3.54	$3.73	$3.25	$3.67	$3.67	6,484,194
2020-06-19	$3.77	$3.83	$3.53	$3.55	$3.55	7,133,916
2020-06-18	$3.98	$4.30	$3.73	$3.76	$3.76	13,968,644
2020-06-17	$3.86	$4.17	$3.51	$3.89	$3.89	27,250,354
2020-06-16	$10.67	$10.79	$9.62	$9.93	$9.93	1,438,639
2020-06-15	$9.59	$10.64	$9.51	$10.45	$10.45	1,949,266
2020-06-12	$8.66	$9.17	$8.42	$9.00	$9.00	1,233,597
2020-06-11	$8.66	$8.73	$8.21	$8.50	$8.50	1,020,543
2020-06-10	$8.84	$9.13	$8.41	$8.95	$8.95	762,570
2020-06-09	$8.75	$9.19	$8.58	$8.69	$8.69	594,484
2020-06-08	$8.43	$9.28	$8.37	$8.80	$8.80	1,238,195
2020-06-05	$8.40	$8.73	$8.14	$8.20	$8.20	987,589
2020-06-04	$9.00	$9.20	$8.15	$8.36	$8.36	990,200
2020-06-03	$8.84	$9.38	$8.55	$9.02	$9.02	826,635
2020-06-02	$8.84	$8.95	$8.30	$8.85	$8.85	811,516
2020-06-01	$9.48	$9.60	$8.75	$8.94	$8.94	812,586
2020-05-29	$8.98	$9.70	$8.97	$9.63	$9.63	1,026,277
2020-05-28	$9.82	$9.93	$8.56	$8.97	$8.97	1,743,745
2020-05-27	$10.29	$10.47	$9.60	$9.79	$9.79	787,237
2020-05-26	$11.21	$11.24	$10.01	$10.26	$10.26	976,375
2020-05-22	$10.46	$11.17	$10.20	$10.87	$10.87	568,609
2020-05-21	$11.70	$11.75	$9.68	$10.20	$10.20	1,480,413
2020-05-20	$11.25	$11.82	$11.03	$11.49	$11.49	512,327
2020-05-19	$12.19	$12.20	$10.95	$11.02	$11.02	1,129,144
2020-05-18	$13.00	$13.14	$11.88	$12.19	$12.19	1,314,991
2020-05-15	$12.47	$13.33	$11.92	$12.14	$12.14	1,335,870
2020-05-14	$11.13	$13.04	$11.13	$12.53	$12.53	1,843,804
2020-05-13	$11.50	$11.74	$10.51	$11.08	$11.08	1,286,984
2020-05-12	$12.29	$12.35	$11.39	$11.52	$11.52	996,282
2020-05-11	$11.34	$12.14	$11.00	$12.03	$12.03	1,128,708
2020-05-08	$11.94	$12.31	$11.60	$11.76	$11.76	1,734,594
2020-05-07	$11.83	$13.25	$11.75	$11.78	$11.78	2,673,778
2020-05-06	$14.20	$14.33	$12.02	$12.61	$12.61	1,444,486
2020-05-05	$14.20	$14.83	$13.00	$14.20	$14.20	2,142,740
2020-05-04	$12.54	$12.82	$11.46	$12.25	$12.25	1,304,366
2020-05-01	$12.44	$13.69	$12.41	$12.70	$12.70	546,549
2020-04-30	$11.89	$13.81	$10.80	$12.70	$12.70	1,355,182
2020-04-29	$11.09	$12.10	$10.45	$12.09	$12.09	1,366,972
2020-04-28	$13.35	$13.69	$10.48	$11.42	$11.42	2,327,863
2020-04-27	$15.80	$15.83	$11.66	$12.87	$12.87	2,280,419
2020-04-24	$15.25	$15.74	$14.45	$15.54	$15.54	1,062,432
2020-04-23	$14.30	$15.89	$14.05	$15.11	$15.11	1,754,420
2020-04-22	$14.55	$14.90	$13.90	$14.31	$14.31	1,136,259
2020-04-21	$14.05	$14.81	$12.55	$14.34	$14.34	1,983,268
2020-04-20	$14.26	$14.90	$13.29	$14.04	$14.04	2,855,282
2020-04-17	$12.28	$12.79	$11.03	$12.13	$12.13	1,276,797
2020-04-16	$11.62	$13.74	$11.55	$12.66	$12.66	3,729,268
2020-04-15	$10.04	$10.28	$8.93	$10.09	$10.09	1,658,643
2020-04-14	$10.29	$10.30	$8.90	$9.42	$9.42	1,157,747
2020-04-13	$8.98	$10.49	$8.80	$10.23	$10.23	2,095,379
2020-04-09	$7.53	$8.62	$7.30	$8.08	$8.08	846,880
2020-04-08	$7.10	$7.75	$6.94	$7.44	$7.44	859,792
2020-04-07	$6.26	$7.25	$5.83	$7.02	$7.02	1,009,895
2020-04-06	$6.90	$6.92	$5.89	$6.21	$6.21	818,292
2020-04-03	$6.85	$7.10	$6.26	$6.84	$6.84	652,891
2020-04-02	$7.12	$7.27	$6.31	$6.81	$6.81	1,596,094
2020-04-01	$6.46	$8.00	$6.36	$7.16	$7.16	13,098,870
2020-03-31	$5.43	$5.69	$4.90	$5.12	$5.12	500,676
2020-03-30	$5.40	$5.56	$5.14	$5.48	$5.48	588,520
2020-03-27	$5.28	$5.79	$5.07	$5.60	$5.60	918,244
2020-03-26	$5.27	$5.49	$4.46	$5.16	$5.16	782,674
2020-03-25	$3.95	$4.95	$3.90	$4.89	$4.89	692,431
2020-03-24	$4.08	$4.15	$3.31	$3.92	$3.92	393,357
2020-03-23	$4.03	$4.11	$3.70	$4.00	$4.00	687,276
2020-03-20	$3.92	$4.65	$3.40	$3.63	$3.63	2,188,700
2020-03-19	$3.04	$3.15	$2.81	$2.93	$2.93	227,847
2020-03-18	$2.82	$3.46	$2.71	$2.97	$2.97	430,576
2020-03-17	$2.49	$2.97	$2.37	$2.87	$2.87	303,157
2020-03-16	$2.67	$2.67	$2.25	$2.36	$2.36	212,521
2020-03-13	$3.46	$3.49	$2.50	$2.76	$2.76	516,882
2020-03-12	$4.19	$4.36	$2.72	$2.80	$2.80	1,508,082
2020-03-11	$3.12	$3.30	$3.05	$3.10	$3.10	95,803
2020-03-10	$3.42	$3.46	$3.05	$3.18	$3.18	107,764
2020-03-09	$3.78	$3.99	$3.31	$3.36	$3.36	120,067
2020-03-06	$3.83	$4.30	$3.50	$3.81	$3.81	208,002
2020-03-05	$3.70	$3.92	$3.40	$3.86	$3.86	274,550
2020-03-04	$3.86	$4.00	$3.71	$3.73	$3.73	170,153
2020-03-03	$4.60	$4.60	$3.85	$4.01	$4.01	239,943
2020-03-02	$4.64	$4.80	$4.37	$4.70	$4.70	281,232
2020-02-28	$4.27	$4.79	$4.01	$4.45	$4.45	392,956
2020-02-27	$3.92	$4.20	$3.55	$3.96	$3.96	193,077
2020-02-26	$3.77	$4.07	$3.68	$3.84	$3.84	87,445
2020-02-25	$4.02	$4.09	$3.60	$3.79	$3.79	149,942
2020-02-24	$4.00	$4.61	$3.95	$4.07	$4.07	155,502
2020-02-21	$3.80	$3.94	$3.69	$3.94	$3.94	564,381
2020-02-20	$3.91	$3.91	$3.70	$3.88	$3.88	31,161
2020-02-19	$4.01	$4.11	$3.87	$3.90	$3.90	12,064
2020-02-18	$3.98	$4.12	$3.91	$4.04	$4.04	31,355
2020-02-14	$4.05	$4.10	$3.82	$4.00	$4.00	33,474
2020-02-13	$4.03	$4.05	$3.96	$4.00	$4.00	22,555
2020-02-12	$3.91	$4.06	$3.72	$4.06	$4.06	89,253
2020-02-11	$3.91	$3.94	$3.68	$3.81	$3.81	84,735
2020-02-10	$3.98	$4.20	$3.88	$3.93	$3.93	61,323
2020-02-07	$4.08	$4.10	$3.89	$3.97	$3.97	91,066
2020-02-06	$4.09	$4.09	$3.99	$4.06	$4.06	28,288
2020-02-05	$4.09	$4.15	$4.04	$4.08	$4.08	39,119
2020-02-04	$4.11	$4.11	$3.95	$4.09	$4.09	51,847
2020-02-03	$4.11	$4.39	$4.00	$4.09	$4.09	102,138
2020-01-31	$3.98	$4.13	$3.96	$4.11	$4.11	61,425
2020-01-30	$3.99	$4.06	$3.92	$4.00	$4.00	82,351
2020-01-29	$3.96	$4.02	$3.96	$4.01	$4.01	31,983
2020-01-28	$3.98	$4.05	$3.94	$3.99	$3.99	32,900
2020-01-27	$4.25	$4.40	$3.96	$3.98	$3.98	99,441
2020-01-24	$3.97	$4.27	$3.93	$4.20	$4.20	183,511
2020-01-23	$3.87	$4.16	$3.82	$3.96	$3.96	221,938
2020-01-22	$4.01	$4.02	$3.80	$3.89	$3.89	213,269
2020-01-21	$3.85	$4.09	$3.75	$4.02	$4.02	717,529
2020-01-17	$4.00	$4.02	$3.80	$3.90	$3.90	593,629
2020-01-16	$4.18	$4.18	$3.90	$4.01	$4.01	212,418
2020-01-15	$4.15	$4.34	$4.15	$4.16	$4.16	109,079
2020-01-14	$4.25	$4.34	$4.00	$4.16	$4.16	60,780
2020-01-13	$4.50	$4.50	$4.21	$4.24	$4.24	87,457
2020-01-10	$4.85	$4.85	$3.89	$4.54	$4.54	557,118
2020-01-09	$4.85	$4.94	$4.85	$4.86	$4.86	21,476
2020-01-08	$5.05	$5.10	$4.82	$4.87	$4.87	71,319
2020-01-07	$4.83	$5.19	$4.82	$5.09	$5.09	76,266
2020-01-06	$5.08	$5.11	$4.85	$4.89	$4.89	140,477
2020-01-03	$5.00	$5.40	$4.78	$5.19	$5.19	433,953
2020-01-02	$4.61	$4.61	$4.26	$4.56	$4.56	128,421
2019-12-31	$4.49	$4.59	$4.42	$4.56	$4.56	53,056
2019-12-30	$4.54	$4.58	$4.40	$4.49	$4.49	59,598
2019-12-27	$4.68	$4.69	$4.32	$4.56	$4.56	83,500
2019-12-26	$5.09	$5.26	$4.63	$4.69	$4.69	82,244
2019-12-24	$4.93	$5.14	$4.93	$5.00	$5.00	4,019
2019-12-23	$4.90	$5.28	$4.90	$5.10	$5.10	80,508
2019-12-20	$5.00	$5.01	$4.75	$4.94	$4.94	35,605
2019-12-19	$5.08	$5.08	$4.63	$4.75	$4.75	16,568
2019-12-18	$4.86	$4.96	$4.65	$4.70	$4.70	18,768
2019-12-17	$4.80	$4.80	$4.60	$4.67	$4.67	20,992
2019-12-16	$4.54	$4.86	$4.54	$4.65	$4.65	39,949
2019-12-13	$4.51	$4.69	$4.32	$4.46	$4.46	47,991
2019-12-12	$4.37	$4.73	$4.37	$4.45	$4.45	20,587
2019-12-11	$4.32	$4.44	$4.28	$4.31	$4.31	39,038
2019-12-10	$4.08	$4.33	$3.95	$4.27	$4.27	24,050
2019-12-09	$3.97	$4.20	$3.90	$4.13	$4.13	59,178
2019-12-06	$3.93	$4.05	$3.83	$3.94	$3.94	56,213
2019-12-05	$4.07	$4.13	$3.95	$4.00	$4.00	33,955
2019-12-04	$4.08	$4.13	$4.02	$4.07	$4.07	27,909
2019-12-03	$4.05	$4.11	$4.02	$4.02	$4.02	23,607
2019-12-02	$4.23	$4.29	$4.06	$4.08	$4.08	34,228
2019-11-29	$4.23	$4.26	$3.80	$4.15	$4.15	93,855
2019-11-27	$4.27	$4.29	$4.15	$4.23	$4.23	60,261
2019-11-26	$4.15	$4.35	$4.10	$4.23	$4.23	64,074
2019-11-25	$4.87	$4.91	$4.06	$4.12	$4.12	57,325
2019-11-22	$4.05	$4.25	$3.87	$4.18	$4.18	114,448
2019-11-21	$4.20	$4.27	$4.02	$4.07	$4.07	66,089
2019-11-20	$4.43	$4.63	$4.15	$4.18	$4.18	70,023
2019-11-19	$4.57	$4.69	$4.27	$4.28	$4.28	30,623
2019-11-18	$4.60	$4.69	$4.47	$4.52	$4.52	59,172
2019-11-15	$4.37	$4.74	$4.31	$4.60	$4.60	107,922
2019-11-14	$4.00	$4.50	$3.95	$4.35	$4.35	254,614
2019-11-13	$4.45	$4.48	$4.01	$4.04	$4.04	100,952
2019-11-12	$4.55	$5.20	$4.34	$4.39	$4.39	68,576
2019-11-11	$4.55	$4.66	$4.36	$4.52	$4.52	93,142
2019-11-08	$4.85	$5.00	$4.39	$4.54	$4.54	153,343
2019-11-07	$5.53	$5.57	$4.84	$5.01	$5.01	180,168
2019-11-06	$5.37	$5.41	$5.25	$5.29	$5.29	12,889
2019-11-05	$5.55	$5.55	$5.22	$5.40	$5.40	26,582
2019-11-04	$5.67	$5.71	$5.41	$5.41	$5.41	46,061
2019-11-01	$5.45	$5.49	$5.30	$5.30	$5.30	41,307
2019-10-31	$5.43	$5.43	$5.28	$5.35	$5.35	23,719
2019-10-30	$5.56	$5.60	$5.28	$5.30	$5.30	40,019
2019-10-29	$5.66	$5.67	$5.50	$5.50	$5.50	21,854
2019-10-28	$5.48	$5.65	$5.40	$5.61	$5.61	63,437
2019-10-25	$5.38	$5.54	$5.27	$5.39	$5.39	19,382
2019-10-24	$5.58	$5.73	$5.31	$5.40	$5.40	26,550
2019-10-23	$5.45	$5.80	$5.45	$5.52	$5.52	19,314
2019-10-22	$5.79	$5.85	$5.61	$5.71	$5.71	25,885
2019-10-21	$5.47	$5.71	$5.41	$5.70	$5.70	41,344
2019-10-18	$5.58	$5.69	$5.30	$5.37	$5.37	41,820
2019-10-17	$5.49	$5.90	$5.45	$5.50	$5.50	97,879
2019-10-16	$5.33	$5.60	$5.30	$5.53	$5.53	14,501
2019-10-15	$5.44	$5.60	$5.28	$5.48	$5.48	53,627
2019-10-14	$5.55	$5.64	$5.48	$5.57	$5.57	33,054
2019-10-11	$5.70	$5.70	$5.52	$5.55	$5.55	18,105
2019-10-10	$5.54	$5.76	$5.37	$5.53	$5.53	55,672
2019-10-09	$5.28	$5.70	$5.27	$5.45	$5.45	33,494
2019-10-08	$5.85	$5.85	$5.26	$5.48	$5.48	33,383
2019-10-07	$5.82	$5.95	$5.56	$5.58	$5.58	28,826
2019-10-04	$5.68	$5.88	$5.62	$5.75	$5.75	47,825
2019-10-03	$5.73	$5.89	$5.29	$5.62	$5.62	38,705
2019-10-02	$5.63	$6.03	$5.63	$5.76	$5.76	39,058
2019-10-01	$6.16	$6.21	$5.63	$5.65	$5.65	62,416
2019-09-30	$6.46	$6.60	$6.07	$6.12	$6.12	90,513
2019-09-27	$7.07	$7.07	$6.39	$6.42	$6.42	75,221
2019-09-26	$7.20	$7.22	$6.90	$7.03	$7.03	56,757
2019-09-25	$7.19	$7.20	$7.04	$7.11	$7.11	35,291
2019-09-24	$7.25	$7.36	$6.86	$7.09	$7.09	72,819
2019-09-23	$7.15	$7.25	$6.93	$7.25	$7.25	41,952
2019-09-20	$6.78	$7.16	$6.78	$7.10	$7.10	82,736
2019-09-19	$6.90	$7.25	$6.51	$6.97	$6.97	79,439
2019-09-18	$6.82	$6.94	$6.55	$6.82	$6.82	17,281
2019-09-17	$6.61	$6.91	$6.59	$6.87	$6.87	40,337
2019-09-16	$6.45	$6.74	$6.45	$6.73	$6.73	47,441
2019-09-13	$6.43	$6.70	$6.43	$6.70	$6.70	46,118
2019-09-12	$6.39	$6.59	$6.37	$6.42	$6.42	42,205
2019-09-11	$6.55	$6.76	$6.38	$6.46	$6.46	46,424
2019-09-10	$6.08	$7.00	$6.00	$6.48	$6.48	132,445
2019-09-09	$5.60	$6.15	$5.60	$6.05	$6.05	29,781
2019-09-06	$5.85	$6.00	$5.52	$6.00	$6.00	41,958
2019-09-05	$5.75	$6.05	$5.42	$5.85	$5.85	60,115
2019-09-04	$5.50	$6.10	$5.50	$5.75	$5.75	116,581
2019-09-03	$5.03	$5.40	$5.03	$5.40	$5.40	29,786
2019-08-30	$5.30	$5.35	$4.95	$5.05	$5.05	31,268
2019-08-29	$5.25	$5.47	$4.99	$5.04	$5.04	20,741
2019-08-28	$5.13	$5.23	$4.90	$4.96	$4.96	91,582
2019-08-27	$5.82	$5.82	$4.87	$5.14	$5.14	100,653
2019-08-26	$4.80	$5.39	$4.39	$4.84	$4.84	24,987
2019-08-23	$4.97	$5.01	$4.74	$4.89	$4.89	35,518
2019-08-22	$5.07	$5.22	$4.87	$4.98	$4.98	33,910
2019-08-21	$5.38	$5.47	$5.01	$5.05	$5.05	29,138
2019-08-20	$5.32	$5.36	$5.15	$5.23	$5.23	27,449
2019-08-19	$5.50	$5.67	$5.28	$5.35	$5.35	21,238
2019-08-16	$5.20	$5.51	$5.20	$5.51	$5.51	34,156
2019-08-15	$5.83	$5.85	$5.36	$5.44	$5.44	34,314
2019-08-14	$5.70	$5.88	$5.59	$5.73	$5.73	44,451
2019-08-13	$5.80	$5.90	$5.75	$5.89	$5.89	45,717
2019-08-12	$5.95	$6.03	$5.71	$5.80	$5.80	7,838
2019-08-09	$6.04	$6.11	$5.81	$5.99	$5.99	44,533
2019-08-08	$5.35	$6.14	$5.35	$6.00	$6.00	81,775
2019-08-07	$5.43	$5.61	$5.20	$5.54	$5.54	68,391
2019-08-06	$5.57	$5.63	$5.45	$5.62	$5.62	10,787
2019-08-05	$5.95	$6.07	$5.50	$5.52	$5.52	30,656
2019-08-02	$5.94	$6.15	$5.88	$6.02	$6.02	19,476
2019-08-01	$6.04	$6.19	$6.01	$6.05	$6.05	28,837
2019-07-31	$6.07	$6.19	$6.04	$6.05	$6.05	29,481
2019-07-30	$6.22	$6.22	$5.89	$6.10	$6.10	26,626
2019-07-29	$6.08	$6.28	$6.02	$6.02	$6.02	16,417
2019-07-26	$6.11	$6.31	$6.07	$6.10	$6.10	11,897
2019-07-25	$6.30	$6.30	$6.02	$6.16	$6.16	15,501
2019-07-24	$6.15	$6.36	$6.07	$6.27	$6.27	16,163
2019-07-23	$6.07	$6.30	$6.03	$6.05	$6.05	25,591
2019-07-22	$6.06	$6.13	$5.77	$6.09	$6.09	29,484
2019-07-19	$5.94	$6.11	$5.90	$6.00	$6.00	101,255
2019-07-18	$5.95	$5.98	$5.80	$5.85	$5.85	109,575
2019-07-17	$5.89	$5.92	$5.65	$5.80	$5.80	31,926
2019-07-16	$5.77	$5.95	$5.73	$5.88	$5.88	44,547
2019-07-15	$5.67	$5.91	$5.60	$5.72	$5.72	10,376
2019-07-12	$5.93	$6.00	$5.43	$5.72	$5.72	39,839
2019-07-11	$5.83	$5.99	$5.75	$5.99	$5.99	6,824
2019-07-10	$5.88	$6.00	$5.78	$5.88	$5.88	30,656
2019-07-09	$5.65	$5.93	$5.65	$5.93	$5.93	7,807
2019-07-08	$5.74	$5.92	$5.49	$5.66	$5.66	19,995
2019-07-05	$5.53	$6.15	$5.53	$5.78	$5.78	10,716
2019-07-03	$5.91	$6.03	$5.91	$5.94	$5.94	8,628
2019-07-02	$6.20	$6.20	$5.90	$5.94	$5.94	51,258
2019-07-01	$6.24	$6.50	$6.03	$6.24	$6.24	27,379
2019-06-28	$6.03	$6.12	$5.96	$6.09	$6.09	20,756
2019-06-27	$5.76	$6.17	$5.60	$6.17	$6.17	42,895
2019-06-26	$6.18	$6.18	$5.46	$5.69	$5.69	57,320
2019-06-25	$6.15	$6.15	$5.85	$5.92	$5.92	16,470
2019-06-24	$5.89	$6.05	$5.86	$5.96	$5.96	29,064
2019-06-21	$5.90	$5.90	$5.73	$5.83	$5.83	98,275
2019-06-20	$6.16	$6.23	$5.74	$5.86	$5.86	38,597
2019-06-19	$5.84	$6.25	$5.70	$6.11	$6.11	58,817
2019-06-18	$5.73	$5.82	$5.70	$5.80	$5.80	29,555
2019-06-17	$5.96	$6.01	$5.73	$5.73	$5.73	35,058
2019-06-14	$5.99	$6.01	$5.93	$6.00	$6.00	16,994
2019-06-13	$6.15	$6.15	$5.94	$5.97	$5.97	50,408
2019-06-12	$6.29	$6.55	$6.01	$6.10	$6.10	29,070
2019-06-11	$6.27	$6.48	$6.22	$6.35	$6.35	23,200
2019-06-10	$6.30	$6.61	$6.01	$6.22	$6.22	22,938
2019-06-07	$6.42	$6.55	$6.30	$6.54	$6.54	47,871
2019-06-06	$6.80	$6.80	$6.58	$6.72	$6.72	15,701
2019-06-05	$6.71	$7.00	$6.28	$7.00	$7.00	20,548
2019-06-04	$6.78	$6.87	$6.60	$6.71	$6.71	27,947
2019-06-03	$6.70	$6.82	$6.54	$6.78	$6.78	14,674
2019-05-31	$6.58	$6.68	$6.32	$6.65	$6.65	12,669
2019-05-30	$6.49	$6.55	$6.30	$6.43	$6.43	21,783
2019-05-29	$6.60	$6.60	$6.41	$6.49	$6.49	13,788
2019-05-28	$7.41	$7.41	$6.75	$6.81	$6.81	18,889
2019-05-24	$7.48	$7.48	$6.85	$6.97	$6.97	19,503
2019-05-23	$7.33	$7.56	$7.00	$7.09	$7.09	42,116
2019-05-22	$7.60	$7.79	$7.28	$7.34	$7.34	35,512
2019-05-21	$7.78	$7.78	$7.50	$7.53	$7.53	23,171
2019-05-20	$7.73	$7.74	$7.53	$7.70	$7.70	60,788
2019-05-17	$7.70	$7.90	$7.55	$7.82	$7.82	112,672
2019-05-16	$7.89	$7.89	$7.53	$7.76	$7.76	24,284
2019-05-15	$7.39	$7.85	$7.39	$7.85	$7.85	30,736
2019-05-14	$7.60	$7.60	$7.21	$7.54	$7.54	54,916
2019-05-13	$7.47	$7.70	$7.43	$7.69	$7.69	42,876
2019-05-10	$7.60	$7.72	$7.34	$7.67	$7.67	30,579
2019-05-09	$7.56	$7.67	$7.38	$7.64	$7.64	33,767
2019-05-08	$7.50	$7.69	$7.47	$7.68	$7.68	26,409
2019-05-07	$7.31	$7.69	$7.09	$7.36	$7.36	95,959
2019-05-06	$6.84	$7.40	$6.84	$7.24	$7.24	39,583
2019-05-03	$7.21	$7.26	$7.00	$7.11	$7.11	20,674
2019-05-02	$6.91	$7.41	$6.79	$7.10	$7.10	40,328
2019-05-01	$7.17	$7.53	$7.02	$7.02	$7.02	22,965
2019-04-30	$7.30	$7.42	$7.09	$7.21	$7.21	28,366
2019-04-29	$7.37	$7.60	$7.37	$7.38	$7.38	31,730
2019-04-26	$7.10	$7.47	$7.07	$7.43	$7.43	34,190
2019-04-25	$6.88	$7.29	$6.88	$7.26	$7.26	45,953
2019-04-24	$7.21	$7.25	$7.09	$7.19	$7.19	28,110
2019-04-23	$7.37	$7.37	$7.06	$7.12	$7.12	32,107
2019-04-22	$7.03	$7.10	$6.72	$7.00	$7.00	69,554
2019-04-18	$7.17	$7.18	$6.84	$7.05	$7.05	47,448
2019-04-17	$7.01	$7.24	$6.93	$7.20	$7.20	74,919
2019-04-16	$6.71	$7.08	$6.71	$7.03	$7.03	77,452
2019-04-15	$6.62	$6.76	$6.48	$6.67	$6.67	111,975
2019-04-12	$6.49	$6.60	$6.35	$6.56	$6.56	67,443
2019-04-11	$6.74	$6.74	$6.32	$6.42	$6.42	66,443
2019-04-10	$6.66	$6.93	$6.66	$6.68	$6.68	157,212
2019-04-09	$6.47	$6.65	$6.47	$6.60	$6.60	125,825
2019-04-08	$6.17	$6.38	$6.17	$6.33	$6.33	116,428
2019-04-05	$5.84	$6.17	$5.84	$6.13	$6.13	117,896
2019-04-04	$6.15	$6.15	$5.78	$5.80	$5.80	42,493
2019-04-03	$6.10	$6.30	$6.07	$6.13	$6.13	168,709
2019-04-02	$5.72	$6.13	$5.55	$6.07	$6.07	184,459
2019-04-01	$5.59	$5.60	$5.54	$5.56	$5.56	44,467
2019-03-29	$5.50	$5.60	$5.50	$5.55	$5.55	24,392
2019-03-28	$5.40	$5.57	$5.40	$5.48	$5.48	148,418
2019-03-27	$5.31	$5.38	$5.02	$5.38	$5.38	768,961
2019-03-26	$5.48	$5.63	$5.25	$5.32	$5.32	175,987
2019-03-25	$5.50	$5.62	$5.44	$5.48	$5.48	23,828
2019-03-22	$5.64	$5.75	$5.50	$5.58	$5.58	39,202
2019-03-21	$5.78	$5.82	$5.48	$5.63	$5.63	30,350
2019-03-20	$5.91	$6.00	$5.69	$5.76	$5.76	20,605
2019-03-19	$5.95	$6.06	$5.87	$5.87	$5.87	58,361
2019-03-18	$5.84	$5.90	$5.65	$5.86	$5.86	32,814
2019-03-15	$5.75	$5.89	$5.66	$5.87	$5.87	98,204
2019-03-14	$5.82	$5.89	$5.65	$5.75	$5.75	43,172
2019-03-13	$6.00	$6.00	$5.75	$5.80	$5.80	34,259
2019-03-12	$6.06	$6.08	$5.93	$6.00	$6.00	45,638
2019-03-11	$6.02	$6.24	$6.01	$6.08	$6.08	145,777
2019-03-08	$6.58	$6.58	$5.94	$6.00	$6.00	159,303
2019-03-07	$6.82	$6.88	$6.57	$6.69	$6.69	58,489
2019-03-06	$6.88	$6.95	$6.70	$6.82	$6.82	81,225
2019-03-05	$6.84	$6.84	$6.66	$6.79	$6.79	12,368
2019-03-04	$6.54	$6.90	$6.54	$6.82	$6.82	21,516
2019-03-01	$7.04	$7.04	$6.86	$6.89	$6.89	26,554
2019-02-28	$6.95	$7.09	$6.95	$6.99	$6.99	34,489
2019-02-27	$6.94	$6.99	$6.85	$6.98	$6.98	64,106
2019-02-26	$6.89	$7.00	$6.89	$6.91	$6.91	35,216
2019-02-25	$6.98	$7.00	$6.86	$6.95	$6.95	67,205
2019-02-22	$6.79	$7.00	$6.76	$6.95	$6.95	71,956
2019-02-21	$6.93	$6.93	$6.35	$6.82	$6.82	30,391
2019-02-20	$6.75	$6.82	$6.49	$6.49	$6.49	26,941
2019-02-19	$6.80	$6.90	$6.65	$6.74	$6.74	29,725
2019-02-15	$7.00	$7.00	$6.90	$6.93	$6.93	8,749
2019-02-14	$6.88	$7.00	$6.88	$6.97	$6.97	33,120
2019-02-13	$7.05	$7.08	$6.74	$6.85	$6.85	69,921
2019-02-12	$6.78	$7.26	$6.68	$7.05	$7.05	60,343
2019-02-11	$6.76	$6.88	$6.75	$6.77	$6.77	23,902
2019-02-08	$6.69	$6.93	$6.69	$6.80	$6.80	69,344
2019-02-07	$6.43	$6.99	$6.40	$6.66	$6.66	46,053
2019-02-06	$7.50	$7.60	$6.19	$6.42	$6.42	210,369
2019-02-05	$7.16	$7.18	$7.05	$7.18	$7.18	25,500
2019-02-04	$6.99	$7.15	$6.99	$7.10	$7.10	40,278
2019-02-01	$7.00	$7.15	$6.88	$6.98	$6.98	38,447
2019-01-31	$7.00	$7.13	$6.95	$6.99	$6.99	43,370
2019-01-30	$6.98	$7.04	$6.90	$7.00	$7.00	19,071
2019-01-29	$6.86	$7.02	$6.86	$7.02	$7.02	8,794
2019-01-28	$6.69	$6.96	$6.69	$6.96	$6.96	19,938
2019-01-25	$7.00	$7.11	$6.75	$6.84	$6.84	31,180
2019-01-24	$6.80	$6.96	$6.76	$6.96	$6.96	9,777
2019-01-23	$6.99	$7.08	$6.70	$6.84	$6.84	31,837
2019-01-22	$7.10	$7.10	$6.84	$6.99	$6.99	25,070
2019-01-18	$7.08	$7.09	$6.92	$7.05	$7.05	13,805
2019-01-17	$6.82	$7.05	$6.80	$7.05	$7.05	35,090
2019-01-16	$7.30	$7.30	$6.75	$6.83	$6.83	6,277
2019-01-15	$6.78	$6.78	$6.62	$6.72	$6.72	20,633
2019-01-14	$6.81	$6.84	$6.62	$6.77	$6.77	25,814
2019-01-11	$6.75	$6.84	$6.70	$6.80	$6.80	37,096
2019-01-10	$6.60	$6.80	$6.60	$6.70	$6.70	39,847
2019-01-09	$6.60	$6.64	$6.55	$6.59	$6.59	20,182
2019-01-08	$6.60	$6.60	$6.40	$6.59	$6.59	23,591
2019-01-07	$6.01	$6.69	$6.00	$6.49	$6.49	80,266
2019-01-04	$5.73	$6.21	$5.64	$6.00	$6.00	95,240
2019-01-03	$5.62	$5.66	$5.42	$5.48	$5.48	27,668
2019-01-02	$5.55	$5.69	$5.52	$5.66	$5.66	38,132
2018-12-31	$5.15	$5.70	$5.15	$5.66	$5.66	124,517
2018-12-28	$5.04	$5.55	$4.98	$5.40	$5.40	214,060
2018-12-27	$5.18	$5.18	$4.86	$5.05	$5.05	68,143
2018-12-26	$5.10	$5.13	$4.89	$5.09	$5.09	283,843
2018-12-24	$5.02	$5.15	$4.85	$4.95	$4.95	50,408
2018-12-21	$5.47	$5.53	$5.04	$5.10	$5.10	123,823
2018-12-20	$5.70	$5.70	$5.45	$5.47	$5.47	61,329
2018-12-19	$5.62	$5.83	$5.51	$5.69	$5.69	66,510
2018-12-18	$5.97	$5.97	$5.51	$5.60	$5.60	58,331
2018-12-17	$6.00	$6.03	$5.75	$5.85	$5.85	58,580
2018-12-14	$6.00	$6.05	$5.75	$5.98	$5.98	44,168
2018-12-13	$6.12	$6.15	$5.88	$6.00	$6.00	54,933
2018-12-12	$6.23	$6.25	$6.05	$6.14	$6.14	49,666
2018-12-11	$6.26	$6.26	$6.12	$6.20	$6.20	64,400
2018-12-10	$6.33	$6.46	$6.10	$6.14	$6.14	26,151
2018-12-07	$6.63	$6.72	$6.30	$6.31	$6.31	31,984
2018-12-06	$6.65	$7.66	$6.63	$6.63	$6.63	63,687
2018-12-04	$7.00	$7.03	$6.56	$6.69	$6.69	44,418
2018-12-03	$7.05	$7.10	$6.83	$6.99	$6.99	69,163
2018-11-30	$6.55	$6.95	$6.53	$6.95	$6.95	51,916
2018-11-29	$6.34	$6.60	$6.34	$6.54	$6.54	82,739
2018-11-28	$6.20	$6.37	$6.12	$6.34	$6.34	122,741
2018-11-27	$6.23	$6.74	$6.13	$6.17	$6.17	52,067
2018-11-26	$6.12	$6.54	$6.12	$6.25	$6.25	111,326
2018-11-23	$5.88	$6.32	$5.88	$6.08	$6.08	36,681
2018-11-21	$6.05	$6.20	$5.89	$5.98	$5.98	90,380
2018-11-20	$6.26	$6.40	$5.93	$6.04	$6.04	64,410
2018-11-19	$6.15	$6.51	$6.08	$6.26	$6.26	139,420
2018-11-16	$5.83	$6.30	$5.83	$6.18	$6.18	161,442
2018-11-15	$5.79	$5.92	$5.72	$5.81	$5.81	188,458
2018-11-14	$6.15	$6.57	$5.74	$5.78	$5.78	430,656
2018-11-13	$6.56	$6.62	$6.05	$6.07	$6.07	135,322
2018-11-12	$6.68	$6.79	$6.30	$6.53	$6.53	122,306
2018-11-09	$7.06	$7.55	$6.44	$6.78	$6.78	727,980
2018-11-08	$7.52	$7.55	$7.12	$7.25	$7.25	67,380
2018-11-07	$7.06	$7.23	$6.97	$7.18	$7.18	214,340
2018-11-06	$7.02	$7.10	$6.78	$7.00	$7.00	232,766
2018-11-05	$7.05	$7.37	$6.95	$7.01	$7.01	107,614
2018-11-02	$7.35	$7.41	$6.95	$7.05	$7.05	380,231
2018-11-01	$7.44	$7.62	$7.17	$7.30	$7.30	1,131,243
2018-10-31	$8.40	$8.40	$8.04	$8.22	$8.22	22,675
2018-10-30	$8.39	$8.42	$8.22	$8.38	$8.38	11,570
2018-10-29	$8.46	$8.46	$8.05	$8.23	$8.23	60,144
2018-10-26	$8.41	$8.45	$8.01	$8.40	$8.40	54,278
2018-10-25	$8.95	$8.95	$8.25	$8.46	$8.46	50,930
2018-10-24	$8.11	$8.59	$7.65	$7.66	$7.66	59,669
2018-10-23	$9.10	$9.19	$7.73	$8.05	$8.05	67,700
2018-10-22	$9.78	$9.89	$9.37	$9.88	$9.88	19,452
2018-10-19	$9.90	$9.90	$9.58	$9.65	$9.65	12,681
2018-10-18	$9.85	$9.85	$9.63	$9.74	$9.74	8,605
2018-10-17	$9.83	$9.90	$9.80	$9.80	$9.80	15,416
2018-10-16	$9.83	$9.90	$9.76	$9.90	$9.90	34,710
2018-10-15	$9.76	$9.85	$9.72	$9.84	$9.84	3,562
2018-10-12	$9.98	$10.11	$9.79	$9.90	$9.90	10,093
2018-10-11	$9.80	$10.20	$9.63	$9.99	$9.99	41,933
2018-10-10	$9.61	$9.90	$9.38	$9.80	$9.80	29,310
2018-10-09	$9.66	$10.01	$9.50	$9.60	$9.60	17,038
2018-10-08	$10.25	$10.25	$9.45	$9.65	$9.65	19,122
2018-10-05	$9.88	$10.48	$9.88	$10.40	$10.40	14,581
2018-10-04	$10.33	$10.49	$9.75	$9.94	$9.94	38,376
2018-10-03	$10.40	$10.52	$9.85	$10.50	$10.50	12,368
2018-10-02	$10.40	$10.63	$10.19	$10.48	$10.48	11,256
2018-10-01	$9.93	$10.79	$9.93	$10.34	$10.34	32,032
2018-09-28	$10.35	$10.50	$10.10	$10.50	$10.50	19,839
2018-09-27	$9.70	$10.50	$9.70	$10.25	$10.25	14,428
2018-09-26	$9.40	$9.70	$9.35	$9.70	$9.70	16,463
2018-09-25	$9.30	$9.35	$9.30	$9.35	$9.35	22,102
2018-09-24	$9.30	$9.45	$9.10	$9.35	$9.35	42,324
2018-09-21	$9.15	$9.55	$9.15	$9.50	$9.50	22,784
2018-09-20	$9.60	$9.70	$9.00	$9.20	$9.20	83,782
2018-09-19	$9.75	$9.85	$9.55	$9.60	$9.60	28,369
2018-09-18	$9.76	$9.85	$9.70	$9.85	$9.85	21,141
2018-09-17	$9.70	$9.85	$9.31	$9.85	$9.85	33,898
2018-09-14	$9.81	$9.85	$9.60	$9.75	$9.75	49,190
2018-09-13	$9.95	$10.02	$9.40	$9.90	$9.90	13,425
2018-09-12	$9.70	$9.90	$9.50	$9.90	$9.90	34,572
2018-09-11	$9.90	$9.90	$9.51	$9.90	$9.90	42,787
2018-09-10	$10.05	$10.15	$9.90	$9.95	$9.95	15,973
2018-09-07	$10.10	$10.20	$10.09	$10.20	$10.20	10,201
2018-09-06	$10.20	$10.20	$10.13	$10.20	$10.20	5,781
2018-09-05	$10.30	$10.40	$10.15	$10.25	$10.25	6,273
2018-09-04	$10.35	$10.40	$10.28	$10.30	$10.30	11,449
2018-08-31	$10.25	$10.45	$10.03	$10.45	$10.45	6,172
2018-08-30	$10.35	$10.37	$9.95	$10.30	$10.30	18,130
2018-08-29	$10.35	$10.40	$10.25	$10.30	$10.30	12,363
2018-08-28	$10.35	$10.35	$10.25	$10.35	$10.35	10,453
2018-08-27	$10.55	$10.65	$10.35	$10.35	$10.35	41,489
2018-08-24	$10.55	$10.65	$10.50	$10.65	$10.65	12,549
2018-08-23	$10.86	$10.86	$10.35	$10.65	$10.65	32,500
2018-08-22	$10.95	$10.95	$10.80	$10.90	$10.90	15,296
2018-08-21	$10.85	$11.00	$10.85	$10.90	$10.90	11,900
2018-08-20	$11.10	$11.10	$10.75	$10.95	$10.95	16,319
2018-08-17	$11.20	$11.20	$10.65	$11.15	$11.15	23,686
2018-08-16	$11.15	$11.30	$11.10	$11.30	$11.30	5,010
2018-08-15	$11.50	$11.50	$11.30	$11.35	$11.35	15,899
2018-08-14	$11.50	$11.50	$11.35	$11.50	$11.50	11,220
2018-08-13	$11.50	$11.55	$11.30	$11.50	$11.50	30,297
2018-08-10	$11.15	$11.45	$11.05	$11.45	$11.45	34,389
2018-08-09	$11.25	$11.25	$10.55	$11.00	$11.00	117,725
2018-08-08	$11.35	$11.49	$11.23	$11.45	$11.45	11,825
2018-08-07	$11.40	$11.45	$11.25	$11.45	$11.45	7,857
2018-08-06	$11.50	$11.50	$11.20	$11.45	$11.45	19,583
2018-08-03	$11.50	$11.50	$11.35	$11.45	$11.45	12,486
2018-08-02	$11.45	$11.50	$11.43	$11.50	$11.50	12,650
2018-08-01	$11.35	$11.50	$11.35	$11.50	$11.50	31,007
2018-07-31	$11.30	$11.35	$11.25	$11.35	$11.35	21,430
2018-07-30	$11.40	$11.40	$11.25	$11.30	$11.30	35,156
2018-07-27	$11.15	$11.26	$11.15	$11.25	$11.25	5,639
2018-07-26	$11.22	$11.25	$11.21	$11.25	$11.25	2,104
2018-07-25	$11.20	$11.25	$11.16	$11.25	$11.25	6,340
2018-07-24	$11.30	$11.30	$11.10	$11.25	$11.25	22,110
2018-07-23	$11.35	$11.40	$11.15	$11.35	$11.35	13,139
2018-07-20	$11.20	$11.30	$11.15	$11.30	$11.30	33,552
2018-07-19	$11.10	$11.23	$11.10	$11.10	$11.10	21,168
2018-07-18	$11.01	$11.15	$10.85	$11.15	$11.15	89,876
2018-07-17	$11.10	$11.20	$11.05	$11.15	$11.15	14,538
2018-07-16	$11.05	$11.15	$10.90	$11.15	$11.15	10,244
2018-07-13	$11.05	$11.15	$10.95	$11.15	$11.15	9,401
2018-07-12	$11.00	$11.12	$10.91	$11.10	$11.10	16,993
2018-07-11	$11.20	$11.20	$11.10	$11.10	$11.10	9,201
2018-07-10	$11.10	$11.15	$10.90	$11.15	$11.15	18,308
2018-07-09	$11.15	$11.18	$11.00	$11.15	$11.15	16,844
2018-07-06	$10.84	$11.20	$10.84	$11.15	$11.15	25,373
2018-07-05	$10.75	$11.15	$10.46	$11.15	$11.15	15,943
2018-07-03	$11.10	$11.15	$11.07	$11.15	$11.15	5,680
2018-07-02	$11.10	$11.20	$10.90	$11.15	$11.15	38,548
2018-06-29	$10.90	$11.10	$10.90	$11.10	$11.10	25,200
2018-06-28	$10.70	$11.00	$10.31	$11.00	$11.00	121,475
2018-06-27	$10.80	$10.80	$10.53	$10.70	$10.70	27,172
2018-06-26	$10.65	$10.85	$10.55	$10.85	$10.85	21,393
2018-06-25	$10.55	$10.75	$10.35	$10.60	$10.60	36,736
2018-06-22	$10.30	$10.70	$10.16	$10.65	$10.65	41,711
2018-06-21	$10.25	$10.40	$10.25	$10.40	$10.40	12,880
2018-06-20	$10.25	$10.35	$10.10	$10.35	$10.35	16,108
2018-06-19	$10.25	$10.25	$9.95	$10.15	$10.15	14,070
2018-06-18	$10.35	$10.35	$10.00	$10.35	$10.35	19,024
2018-06-15	$10.30	$10.30	$10.15	$10.30	$10.30	21,137
2018-06-14	$10.40	$10.50	$10.30	$10.40	$10.40	18,660
2018-06-13	$10.40	$10.41	$10.10	$10.40	$10.40	21,774
2018-06-12	$10.25	$10.40	$10.15	$10.40	$10.40	23,764
2018-06-11	$10.15	$10.20	$10.15	$10.20	$10.20	4,720
2018-06-08	$10.15	$10.25	$10.10	$10.20	$10.20	20,140
2018-06-07	$9.95	$10.10	$9.90	$10.10	$10.10	19,807
2018-06-06	$9.85	$9.95	$9.70	$9.90	$9.90	45,813
2018-06-05	$10.00	$10.00	$9.80	$9.95	$9.95	28,771
2018-06-04	$10.30	$10.45	$9.31	$10.00	$10.00	186,413
2018-06-01	$9.95	$10.35	$9.90	$10.30	$10.30	173,254
2018-05-31	$9.90	$9.95	$9.75	$9.95	$9.95	44,412
2018-05-30	$9.60	$9.90	$9.51	$9.80	$9.80	87,734
2018-05-29	$9.35	$10.19	$9.35	$9.55	$9.55	82,669
2018-05-25	$9.10	$9.30	$9.04	$9.30	$9.30	54,503
2018-05-24	$8.60	$9.15	$8.56	$9.10	$9.10	112,066
2018-05-23	$8.85	$8.85	$8.60	$8.75	$8.75	16,690
2018-05-22	$8.90	$8.90	$8.75	$8.90	$8.90	8,335
2018-05-21	$8.85	$8.90	$8.75	$8.85	$8.85	8,224
2018-05-18	$8.85	$8.90	$8.70	$8.90	$8.90	9,525
2018-05-17	$8.80	$8.85	$8.71	$8.80	$8.80	23,025
2018-05-16	$8.80	$8.85	$8.70	$8.80	$8.80	26,385
2018-05-15	$8.51	$8.75	$8.51	$8.75	$8.75	6,350
2018-05-14	$8.65	$8.70	$8.53	$8.65	$8.65	21,443
2018-05-11	$8.20	$8.60	$8.20	$8.60	$8.60	46,133
2018-05-10	$8.10	$8.40	$8.00	$8.15	$8.15	218,147
2018-05-09	$8.00	$8.00	$7.75	$7.85	$7.85	7,494
2018-05-08	$8.00	$8.00	$7.95	$7.95	$7.95	6,155
2018-05-07	$8.20	$8.20	$7.75	$8.05	$8.05	8,138
2018-05-04	$8.00	$8.20	$8.00	$8.15	$8.15	13,267
2018-05-03	$7.95	$8.00	$7.71	$8.00	$8.00	20,909
2018-05-02	$8.00	$8.00	$7.73	$8.00	$8.00	19,996
2018-05-01	$7.95	$8.00	$7.85	$8.00	$8.00	10,158
2018-04-30	$8.00	$8.04	$7.80	$8.00	$8.00	6,903
2018-04-27	$8.00	$8.05	$7.65	$8.00	$8.00	9,227
2018-04-26	$7.85	$8.00	$7.75	$7.95	$7.95	8,612
2018-04-25	$7.65	$7.95	$7.65	$7.90	$7.90	9,055
2018-04-24	$7.85	$8.00	$7.60	$7.85	$7.85	8,617
2018-04-23	$7.90	$7.95	$7.85	$7.90	$7.90	6,197
2018-04-20	$7.90	$7.90	$7.85	$7.90	$7.90	2,070
2018-04-19	$8.00	$8.00	$7.80	$7.85	$7.85	9,397
2018-04-18	$7.95	$8.25	$7.95	$8.05	$8.05	2,494
2018-04-17	$7.90	$8.00	$7.90	$8.00	$8.00	4,252
2018-04-16	$7.95	$7.95	$7.90	$7.90	$7.90	871
2018-04-13	$7.90	$8.00	$7.85	$7.90	$7.90	5,955
2018-04-12	$7.90	$7.95	$7.65	$7.95	$7.95	16,492
2018-04-11	$7.95	$8.00	$7.75	$7.95	$7.95	9,586
2018-04-10	$7.95	$8.00	$7.95	$8.00	$8.00	4,759
2018-04-09	$8.00	$8.01	$7.80	$7.80	$7.80	5,779
2018-04-06	$7.95	$8.00	$7.85	$7.90	$7.90	11,529
2018-04-05	$8.10	$8.10	$7.93	$8.00	$8.00	8,776
2018-04-04	$7.85	$8.10	$7.78	$8.10	$8.10	14,813
2018-04-03	$7.75	$7.95	$7.70	$7.90	$7.90	16,004
2018-04-02	$7.95	$7.95	$7.75	$7.80	$7.80	6,285
2018-03-29	$8.00	$8.00	$7.95	$8.00	$8.00	22,878
2018-03-28	$7.90	$8.00	$7.60	$8.00	$8.00	29,415
2018-03-27	$7.75	$7.95	$7.70	$7.95	$7.95	11,912
2018-03-26	$7.85	$7.95	$7.66	$7.90	$7.90	10,068
2018-03-23	$7.65	$7.90	$7.61	$7.90	$7.90	5,681
2018-03-22	$7.75	$7.98	$7.60	$7.85	$7.85	19,592
2018-03-21	$7.95	$8.00	$7.85	$7.95	$7.95	17,012
2018-03-20	$7.95	$8.00	$7.93	$8.00	$8.00	18,436
2018-03-19	$8.05	$8.05	$7.85	$8.00	$8.00	13,051
2018-03-16	$7.65	$8.10	$7.60	$8.05	$8.05	103,906
2018-03-15	$7.80	$7.80	$7.60	$7.65	$7.65	8,748
2018-03-14	$7.70	$7.80	$7.60	$7.75	$7.75	10,400
2018-03-13	$8.00	$8.00	$7.65	$7.75	$7.75	45,648
2018-03-12	$7.85	$8.00	$7.85	$8.00	$8.00	32,724
2018-03-09	$7.75	$7.85	$7.61	$7.80	$7.80	51,578
2018-03-08	$7.65	$7.70	$7.60	$7.70	$7.70	12,999
2018-03-07	$7.65	$7.75	$7.45	$7.70	$7.70	26,337
2018-03-06	$7.55	$7.75	$7.35	$7.70	$7.70	30,263
2018-03-05	$7.50	$7.75	$7.50	$7.60	$7.60	18,500
2018-03-02	$7.40	$7.70	$7.20	$7.65	$7.65	31,109
2018-03-01	$7.55	$7.65	$7.20	$7.45	$7.45	25,186
2018-02-28	$7.00	$8.00	$6.95	$7.60	$7.60	29,141
2018-02-27	$7.30	$7.30	$7.00	$7.05	$7.05	26,701
2018-02-26	$7.25	$7.55	$7.20	$7.25	$7.25	24,060
2018-02-23	$7.20	$7.30	$7.10	$7.30	$7.30	73,817
2018-02-22	$7.30	$7.40	$7.13	$7.20	$7.20	51,893
2018-02-21	$7.50	$7.50	$7.35	$7.35	$7.35	15,760
2018-02-20	$7.50	$7.60	$7.30	$7.40	$7.40	29,986
2018-02-16	$7.64	$7.80	$7.55	$7.60	$7.60	69,078
2018-02-15	$7.75	$7.85	$7.65	$7.70	$7.70	114,136
2018-02-14	$7.70	$8.00	$7.55	$7.80	$7.80	54,836
2018-02-13	$7.45	$7.75	$7.35	$7.60	$7.60	93,256
2018-02-12	$7.25	$7.65	$7.25	$7.40	$7.40	144,453
2018-02-09	$7.50	$7.54	$7.00	$7.20	$7.20	160,185
2018-02-08	$7.95	$8.01	$7.60	$7.75	$7.75	35,176
2018-02-07	$8.00	$8.07	$7.89	$8.05	$8.05	16,524
2018-02-06	$7.95	$8.15	$7.95	$8.10	$8.10	20,101
2018-02-05	$8.15	$8.15	$8.01	$8.15	$8.15	5,858
2018-02-02	$8.15	$8.20	$8.00	$8.20	$8.20	29,904
2018-02-01	$8.20	$8.25	$8.15	$8.15	$8.15	8,905
2018-01-31	$8.35	$8.35	$8.25	$8.30	$8.30	6,314
2018-01-30	$8.30	$8.30	$8.20	$8.30	$8.30	7,735
2018-01-29	$8.50	$8.50	$8.25	$8.30	$8.30	3,990
2018-01-26	$8.50	$8.50	$8.35	$8.40	$8.40	8,330
2018-01-25	$8.25	$8.50	$8.25	$8.50	$8.50	5,963
2018-01-24	$8.30	$8.40	$8.20	$8.25	$8.25	10,663
2018-01-23	$8.50	$8.50	$8.15	$8.30	$8.30	17,425
2018-01-22	$8.68	$8.75	$8.60	$8.65	$8.65	23,288
2018-01-19	$8.90	$8.90	$8.70	$8.70	$8.70	6,565
2018-01-18	$8.75	$8.90	$8.65	$8.75	$8.75	32,373
2018-01-17	$8.75	$8.77	$8.60	$8.75	$8.75	10,280
2018-01-16	$8.85	$9.00	$8.70	$8.75	$8.75	16,206
2018-01-12	$8.90	$9.10	$8.66	$9.00	$9.00	18,214
2018-01-11	$8.75	$9.20	$8.74	$8.90	$8.90	98,719
2018-01-10	$8.70	$8.85	$8.55	$8.65	$8.65	53,548
2018-01-09	$8.30	$8.70	$8.25	$8.65	$8.65	67,677
2018-01-08	$8.25	$8.35	$8.22	$8.35	$8.35	15,301
2018-01-05	$8.20	$8.25	$8.20	$8.24	$8.24	4,453
2018-01-04	$8.15	$8.25	$8.15	$8.20	$8.20	7,462
2018-01-03	$8.12	$8.20	$8.05	$8.20	$8.20	10,395
2018-01-02	$8.15	$8.25	$8.05	$8.10	$8.10	14,177
2017-12-29	$8.25	$8.25	$8.05	$8.20	$8.20	11,148
2017-12-28	$8.35	$8.35	$8.20	$8.20	$8.20	12,395
2017-12-27	$8.30	$8.35	$8.00	$8.35	$8.35	20,934
2017-12-26	$7.80	$8.30	$7.71	$8.30	$8.30	28,697
2017-12-22	$7.60	$7.80	$7.55	$7.80	$7.80	11,268
2017-12-21	$7.65	$7.70	$7.50	$7.70	$7.70	10,051
2017-12-20	$7.50	$7.65	$7.40	$7.65	$7.65	10,863
2017-12-19	$7.25	$7.50	$7.25	$7.50	$7.50	27,579
2017-12-18	$7.20	$7.30	$6.95	$7.30	$7.30	19,531
2017-12-15	$7.24	$7.35	$7.16	$7.30	$7.30	13,811
2017-12-14	$7.21	$7.40	$7.01	$7.05	$7.05	19,783
2017-12-13	$7.00	$7.30	$6.99	$7.30	$7.30	8,828
2017-12-12	$7.00	$7.15	$6.85	$7.05	$7.05	18,553
2017-12-11	$7.23	$7.23	$6.85	$7.10	$7.10	12,531
2017-12-08	$7.25	$7.53	$7.05	$7.15	$7.15	10,771
2017-12-07	$7.16	$7.30	$7.16	$7.27	$7.27	5,525
2017-12-06	$7.10	$7.31	$6.90	$7.15	$7.15	16,268
2017-12-05	$7.25	$7.60	$6.85	$7.05	$7.05	108,880
2017-12-04	$7.25	$7.25	$7.11	$7.25	$7.25	7,927
2017-12-01	$7.10	$7.25	$7.00	$7.25	$7.25	14,558
2017-11-30	$7.25	$7.25	$7.00	$7.15	$7.15	36,553
2017-11-29	$6.90	$7.25	$6.86	$7.25	$7.25	123,649
2017-11-28	$6.80	$6.90	$6.77	$6.85	$6.85	14,089
2017-11-27	$6.85	$6.85	$6.75	$6.85	$6.85	7,742
2017-11-24	$6.75	$6.85	$6.75	$6.85	$6.85	7,382
2017-11-22	$6.51	$6.70	$6.51	$6.70	$6.70	3,638
2017-11-21	$6.85	$6.85	$6.45	$6.65	$6.65	91,255
2017-11-20	$6.69	$6.70	$6.64	$6.64	$6.64	1,913
2017-11-17	$6.80	$6.80	$6.60	$6.70	$6.70	5,247
2017-11-16	$6.80	$6.80	$6.75	$6.75	$6.75	8,440
2017-11-15	$6.77	$6.85	$6.75	$6.85	$6.85	6,274
2017-11-14	$6.69	$6.85	$6.69	$6.85	$6.85	21,558
2017-11-13	$6.70	$6.75	$6.55	$6.75	$6.75	11,744
2017-11-10	$6.50	$6.75	$6.49	$6.75	$6.75	13,779
2017-11-09	$6.15	$6.50	$6.15	$6.50	$6.50	20,726
2017-11-08	$6.35	$6.45	$6.25	$6.25	$6.25	7,242
2017-11-07	$5.99	$6.50	$5.98	$6.40	$6.40	8,089
2017-11-06	$5.95	$6.05	$5.95	$6.00	$6.00	4,708
2017-11-03	$6.00	$6.05	$5.95	$6.05	$6.05	4,227
2017-11-02	$5.98	$5.98	$5.90	$5.95	$5.95	7,226
2017-11-01	$5.97	$6.04	$5.97	$6.00	$6.00	3,498
2017-10-31	$6.05	$6.05	$5.95	$6.00	$6.00	5,178
2017-10-30	$5.95	$6.00	$5.95	$6.00	$6.00	3,075
2017-10-27	$6.05	$6.05	$6.00	$6.05	$6.05	905
2017-10-26	$6.10	$6.20	$6.00	$6.05	$6.05	8,216
2017-10-25	$6.36	$6.36	$5.97	$6.15	$6.15	16,487
2017-10-24	$6.35	$6.45	$6.35	$6.40	$6.40	5,491
2017-10-23	$6.41	$6.46	$6.40	$6.40	$6.40	25,450
2017-10-20	$6.50	$6.50	$6.35	$6.50	$6.50	19,712
2017-10-19	$6.45	$6.50	$6.43	$6.50	$6.50	19,594
2017-10-18	$6.40	$6.45	$6.40	$6.45	$6.45	17,873
2017-10-17	$6.30	$6.45	$6.30	$6.45	$6.45	9,637
2017-10-16	$6.25	$6.30	$6.20	$6.30	$6.30	4,031
2017-10-13	$6.30	$6.30	$6.27	$6.30	$6.30	4,550
2017-10-12	$6.35	$6.40	$6.25	$6.25	$6.25	5,260
2017-10-11	$6.35	$6.40	$6.34	$6.35	$6.35	8,050
2017-10-10	$6.20	$6.35	$6.20	$6.35	$6.35	5,434
2017-10-09	$6.25	$6.25	$6.15	$6.20	$6.20	5,933
2017-10-06	$6.25	$6.30	$6.20	$6.30	$6.30	29,649
2017-10-05	$6.20	$6.33	$6.19	$6.33	$6.33	7,315
2017-10-04	$6.25	$6.40	$6.23	$6.25	$6.25	22,097
2017-10-03	$6.10	$6.25	$6.10	$6.15	$6.15	3,497
2017-10-02	$6.19	$6.25	$6.15	$6.25	$6.25	4,867
2017-09-29	$6.20	$6.20	$6.00	$6.20	$6.20	15,729
2017-09-28	$6.20	$6.30	$6.01	$6.20	$6.20	45,496
2017-09-27	$6.00	$6.05	$5.96	$6.00	$6.00	8,454
2017-09-26	$5.85	$5.95	$5.85	$5.95	$5.95	3,527
2017-09-25	$5.92	$5.95	$5.85	$5.90	$5.90	6,328
2017-09-22	$6.05	$6.10	$5.98	$6.05	$6.05	3,533
2017-09-21	$5.76	$6.10	$5.75	$6.10	$6.10	5,671
2017-09-20	$5.80	$5.90	$5.75	$5.90	$5.90	29,200
2017-09-19	$5.80	$5.90	$5.75	$5.90	$5.90	10,100
2017-09-18	$5.82	$5.90	$5.81	$5.90	$5.90	3,932
2017-09-15	$5.89	$5.90	$5.85	$5.90	$5.90	3,187
2017-09-14	$5.95	$5.95	$5.85	$5.95	$5.95	2,769
2017-09-13	$5.90	$5.95	$5.75	$5.90	$5.90	12,401
2017-09-12	$5.85	$5.90	$5.75	$5.85	$5.85	14,172
2017-09-11	$5.90	$5.90	$5.85	$5.90	$5.90	11,767
2017-09-08	$5.85	$6.00	$5.80	$6.00	$6.00	3,206
2017-09-07	$6.10	$6.10	$5.80	$5.90	$5.90	14,158
2017-09-06	$6.10	$6.15	$5.93	$6.15	$6.15	22,312
2017-09-05	$6.10	$6.15	$6.05	$6.15	$6.15	4,933
2017-09-01	$6.10	$6.20	$6.10	$6.11	$6.11	2,400
2017-08-31	$6.15	$6.15	$6.05	$6.10	$6.10	5,564
2017-08-30	$6.00	$6.20	$6.00	$6.20	$6.20	12,490
2017-08-29	$6.15	$6.20	$5.97	$6.20	$6.20	3,239
2017-08-28	$6.20	$6.20	$6.15	$6.15	$6.15	3,401
2017-08-25	$6.15	$6.20	$6.12	$6.20	$6.20	5,582
2017-08-24	$6.10	$6.15	$6.05	$6.15	$6.15	4,124
2017-08-23	$6.00	$6.15	$5.95	$6.15	$6.15	1,769
2017-08-22	$6.10	$6.10	$5.95	$6.10	$6.10	5,402
2017-08-21	$6.05	$6.15	$5.95	$6.15	$6.15	5,132
2017-08-18	$6.00	$6.15	$5.84	$6.15	$6.15	31,251
2017-08-17	$6.05	$6.05	$6.00	$6.05	$6.05	4,610
2017-08-16	$6.10	$6.15	$6.10	$6.15	$6.15	11,124
2017-08-15	$6.10	$6.10	$6.06	$6.10	$6.10	7,821
2017-08-14	$6.20	$6.20	$6.00	$6.20	$6.20	17,583
2017-08-11	$6.10	$6.25	$6.06	$6.25	$6.25	11,240
2017-08-10	$6.10	$6.15	$6.00	$6.15	$6.15	11,940
2017-08-09	$6.25	$6.25	$6.10	$6.15	$6.15	4,787
2017-08-08	$6.30	$6.30	$6.28	$6.30	$6.30	3,458
2017-08-07	$6.35	$6.35	$6.20	$6.35	$6.35	11,600
2017-08-04	$6.35	$6.40	$6.10	$6.40	$6.40	40,332
2017-08-03	$6.30	$6.43	$6.05	$6.40	$6.40	41,044
2017-08-02	$6.35	$6.45	$6.06	$6.45	$6.45	93,679
2017-08-01	$6.45	$6.61	$6.30	$6.55	$6.55	99,265
2017-07-31	$6.65	$6.70	$6.35	$6.70	$6.70	66,061
2017-07-28	$6.40	$6.70	$6.40	$6.70	$6.70	17,960
2017-07-27	$6.35	$6.57	$6.35	$6.55	$6.55	20,609
2017-07-26	$6.25	$6.40	$6.25	$6.40	$6.40	10,422
2017-07-25	$6.40	$6.40	$6.20	$6.20	$6.20	13,547
2017-07-24	$6.10	$6.30	$6.00	$6.30	$6.30	23,645
2017-07-21	$6.07	$6.07	$5.90	$6.05	$6.05	52,005
2017-07-20	$6.00	$6.10	$6.00	$6.05	$6.05	40,400
2017-07-19	$6.00	$6.10	$6.00	$6.05	$6.05	20,600
2017-07-18	$6.10	$6.15	$5.95	$6.05	$6.05	42,535
2017-07-17	$5.97	$6.15	$5.90	$6.15	$6.15	9,515
2017-07-14	$6.00	$6.15	$5.95	$6.00	$6.00	14,689
2017-07-13	$6.00	$6.11	$5.75	$6.05	$6.05	29,847
2017-07-12	$6.15	$6.15	$6.00	$6.10	$6.10	34,781
2017-07-11	$6.10	$6.25	$6.00	$6.10	$6.10	40,124
2017-07-10	$6.30	$6.35	$6.05	$6.15	$6.15	56,007
2017-07-07	$6.20	$6.35	$6.00	$6.35	$6.35	52,739
2017-07-06	$6.35	$6.35	$6.10	$6.25	$6.25	46,571
2017-07-05	$6.05	$6.35	$6.05	$6.35	$6.35	33,203
2017-07-03	$5.95	$5.95	$5.90	$5.90	$5.90	114
2017-06-30	$6.10	$6.10	$5.95	$6.05	$6.05	59,600
2017-06-29	$5.98	$6.10	$5.95	$6.10	$6.10	32,607
2017-06-28	$6.30	$6.30	$5.70	$6.10	$6.10	72,760
2017-06-27	$6.30	$6.38	$6.05	$6.35	$6.35	22,097
2017-06-26	$6.39	$6.40	$6.15	$6.35	$6.35	8,522
2017-06-23	$6.20	$6.40	$6.10	$6.30	$6.30	55,002
2017-06-22	$6.03	$6.35	$6.03	$6.30	$6.30	8,323
2017-06-21	$6.25	$6.35	$6.10	$6.30	$6.30	11,921
2017-06-20	$6.00	$6.40	$5.80	$6.40	$6.40	7,161
2017-06-19	$5.86	$6.00	$5.75	$6.00	$6.00	19,404
2017-06-16	$5.85	$6.00	$5.78	$6.00	$6.00	29,374
2017-06-15	$5.90	$5.93	$5.75	$5.90	$5.90	26,189
2017-06-14	$5.96	$6.00	$5.90	$5.95	$5.95	8,534
2017-06-13	$5.96	$6.00	$5.95	$5.95	$5.95	10,137
2017-06-12	$5.90	$6.00	$5.90	$6.00	$6.00	12,422
2017-06-09	$6.00	$6.00	$5.80	$5.85	$5.85	25,843
2017-06-08	$6.05	$6.15	$5.85	$6.05	$6.05	18,518
2017-06-07	$6.05	$6.15	$6.00	$6.15	$6.15	22,966
2017-06-06	$6.15	$6.15	$6.00	$6.10	$6.10	31,800
2017-06-05	$6.35	$6.35	$6.15	$6.25	$6.25	8,549
2017-06-02	$6.30	$6.40	$6.28	$6.40	$6.40	10,475
2017-06-01	$6.55	$6.55	$6.30	$6.30	$6.30	10,985
2017-05-31	$6.75	$6.75	$6.25	$6.60	$6.60	26,449
2017-05-30	$6.75	$7.00	$6.51	$6.75	$6.75	21,926
2017-05-26	$6.60	$6.80	$6.60	$6.80	$6.80	7,729
2017-05-25	$6.60	$6.70	$6.40	$6.70	$6.70	11,324
2017-05-24	$6.60	$6.70	$6.55	$6.65	$6.65	7,729
2017-05-23	$6.65	$6.70	$6.60	$6.65	$6.65	4,300
2017-05-22	$6.75	$7.04	$6.65	$6.70	$6.70	7,430
2017-05-19	$6.70	$6.85	$6.65	$6.85	$6.85	15,040
2017-05-18	$6.50	$6.75	$6.40	$6.75	$6.75	14,348
2017-05-17	$6.70	$6.72	$6.41	$6.55	$6.55	32,606
2017-05-16	$6.75	$6.75	$6.70	$6.75	$6.75	10,350
2017-05-15	$6.80	$6.81	$6.70	$6.80	$6.80	10,510
2017-05-12	$6.75	$6.88	$6.75	$6.85	$6.85	15,673
2017-05-11	$6.80	$7.00	$6.80	$6.80	$6.80	16,692
2017-05-10	$6.60	$7.00	$6.60	$6.95	$6.95	73,402
2017-05-09	$6.65	$6.65	$6.60	$6.65	$6.65	6,550
2017-05-08	$6.65	$6.70	$6.60	$6.70	$6.70	11,587
2017-05-05	$6.75	$6.75	$6.61	$6.70	$6.70	6,719
2017-05-04	$6.70	$6.70	$6.40	$6.70	$6.70	8,153
2017-05-03	$6.50	$6.75	$6.45	$6.65	$6.65	50,586
2017-05-02	$6.30	$6.45	$6.10	$6.45	$6.45	7,495
2017-05-01	$6.20	$6.25	$6.15	$6.25	$6.25	14,580
2017-04-28	$6.25	$6.35	$6.15	$6.25	$6.25	28,511
2017-04-27	$6.15	$6.26	$6.06	$6.20	$6.20	12,215
2017-04-26	$6.10	$6.15	$6.08	$6.10	$6.10	3,340
2017-04-25	$6.03	$6.25	$5.93	$6.15	$6.15	43,940
2017-04-24	$6.10	$6.10	$6.00	$6.05	$6.05	17,539
2017-04-21	$5.87	$6.05	$5.87	$6.05	$6.05	14,685
2017-04-20	$6.10	$6.10	$6.00	$6.00	$6.00	11,861
2017-04-19	$6.08	$6.10	$6.00	$6.10	$6.10	5,714
2017-04-18	$6.00	$6.15	$6.00	$6.00	$6.00	5,597
2017-04-17	$6.00	$6.30	$5.95	$6.10	$6.10	35,207
2017-04-13	$5.80	$6.00	$5.75	$6.00	$6.00	7,609
2017-04-12	$5.88	$5.88	$5.88	$5.88	$5.88	520
2017-04-11	$5.70	$5.87	$5.70	$5.80	$5.80	18,700
2017-04-10	$5.25	$5.85	$5.25	$5.85	$5.85	25,473
2017-04-07	$5.30	$5.50	$5.30	$5.45	$5.45	20,105
2017-04-06	$5.30	$5.30	$5.29	$5.30	$5.30	17,484
2017-04-05	$5.30	$5.30	$5.25	$5.30	$5.30	9,652
2017-04-04	$5.35	$5.40	$5.25	$5.25	$5.25	26,178
2017-04-03	$5.32	$5.35	$5.15	$5.25	$5.25	51,962
2017-03-31	$5.45	$5.70	$5.20	$5.30	$5.30	103,901
2017-03-30	$5.35	$5.50	$5.25	$5.50	$5.50	14,583
2017-03-29	$5.30	$5.45	$5.30	$5.30	$5.30	89,296
2017-03-28	$5.35	$5.50	$5.30	$5.30	$5.30	14,472
2017-03-27	$5.35	$5.45	$5.35	$5.40	$5.40	17,042
2017-03-24	$5.35	$5.50	$5.35	$5.50	$5.50	8,548
2017-03-23	$5.35	$5.40	$5.35	$5.40	$5.40	9,251
2017-03-22	$5.31	$5.43	$5.31	$5.40	$5.40	4,196
2017-03-21	$5.38	$5.50	$5.38	$5.50	$5.50	11,842
2017-03-20	$5.45	$5.50	$5.30	$5.50	$5.50	9,987
2017-03-17	$5.25	$5.50	$5.10	$5.50	$5.50	24,546
2017-03-16	$5.30	$5.50	$5.13	$5.30	$5.30	49,479
2017-03-15	$5.25	$5.26	$5.05	$5.25	$5.25	102,564
2017-03-14	$5.25	$5.35	$5.25	$5.25	$5.25	92,274
2017-03-13	$5.55	$5.65	$5.35	$5.35	$5.35	13,000
2017-03-10	$5.65	$5.75	$5.23	$5.60	$5.60	22,425
2017-03-09	$5.60	$5.80	$5.60	$5.60	$5.60	18,875
2017-03-08	$5.75	$5.81	$5.27	$5.70	$5.70	80,556
2017-03-07	$5.80	$5.87	$5.80	$5.85	$5.85	19,848
2017-03-06	$5.85	$5.91	$5.75	$5.90	$5.90	18,802
2017-03-03	$5.80	$5.90	$5.80	$5.90	$5.90	41,758
2017-03-02	$5.85	$5.85	$5.80	$5.85	$5.85	19,270
2017-03-01	$5.85	$5.90	$5.80	$5.85	$5.85	14,124
2017-02-28	$6.00	$6.03	$5.85	$5.90	$5.90	13,027
2017-02-27	$5.90	$6.10	$5.85	$6.10	$6.10	2,705
2017-02-24	$5.85	$5.95	$5.80	$5.85	$5.85	8,521
2017-02-23	$5.90	$6.00	$5.85	$5.85	$5.85	26,414
2017-02-22	$6.05	$6.25	$6.00	$6.05	$6.05	44,306
2017-02-21	$6.08	$6.15	$6.05	$6.15	$6.15	25,846
2017-02-17	$5.90	$6.05	$5.90	$6.05	$6.05	210
2017-02-16	$6.05	$6.15	$5.70	$6.00	$6.00	262
2017-02-15	$6.05	$6.10	$6.00	$6.10	$6.10	15,437
2017-02-14	$5.80	$6.10	$5.76	$6.05	$6.05	87,550
2017-02-13	$5.85	$5.95	$5.85	$5.90	$5.90	4,480
2017-02-10	$5.60	$5.90	$5.60	$5.85	$5.85	32,925
2017-02-09	$5.85	$5.90	$5.64	$5.85	$5.85	5,012
2017-02-08	$5.55	$5.75	$5.55	$5.70	$5.70	7,959
2017-02-07	$5.35	$5.70	$5.35	$5.65	$5.65	40,436
2017-02-06	$5.55	$5.55	$5.35	$5.45	$5.45	14,612
2017-02-03	$5.50	$5.55	$5.40	$5.45	$5.45	25,085
2017-02-02	$5.45	$5.70	$5.42	$5.65	$5.65	33,016
2017-02-01	$5.45	$5.52	$5.35	$5.43	$5.43	40,152
2017-01-31	$5.40	$5.60	$5.40	$5.60	$5.60	30,857
2017-01-30	$5.80	$5.80	$5.35	$5.45	$5.45	74,367
2017-01-27	$6.00	$6.00	$5.75	$5.80	$5.80	27,267
2017-01-26	$5.90	$6.10	$5.62	$5.90	$5.90	19,051
2017-01-25	$6.05	$6.05	$5.90	$5.95	$5.95	17,149
2017-01-24	$6.20	$6.20	$5.95	$6.05	$6.05	22,082
2017-01-23	$6.25	$6.25	$6.15	$6.20	$6.20	9,046
2017-01-20	$6.25	$6.35	$6.10	$6.20	$6.20	9,372
2017-01-19	$6.43	$6.43	$6.15	$6.25	$6.25	9,150
2017-01-18	$6.20	$6.30	$6.10	$6.15	$6.15	16,447
2017-01-17	$6.50	$6.80	$6.20	$6.30	$6.30	14,052
2017-01-13	$6.35	$6.40	$6.23	$6.30	$6.30	11,514
2017-01-12	$6.30	$6.35	$6.20	$6.28	$6.28	12,507
2017-01-11	$6.35	$6.35	$6.15	$6.25	$6.25	17,343
2017-01-10	$6.35	$6.35	$6.21	$6.30	$6.30	13,337
2017-01-09	$6.20	$6.52	$6.20	$6.25	$6.25	47,167
2017-01-06	$6.50	$6.60	$6.16	$6.25	$6.25	18,551
2017-01-05	$6.55	$6.65	$6.48	$6.48	$6.48	9,272
2017-01-04	$6.55	$6.65	$6.50	$6.50	$6.50	7,094
2017-01-03	$6.80	$6.80	$6.65	$6.65	$6.65	5,692
2016-12-30	$6.75	$6.80	$6.70	$6.80	$6.80	11,542
2016-12-29	$6.90	$6.90	$6.70	$6.70	$6.70	13,937
2016-12-28	$6.80	$6.80	$6.75	$6.80	$6.80	11,447
2016-12-27	$6.75	$6.80	$6.72	$6.80	$6.80	5,298
2016-12-23	$6.65	$6.75	$6.65	$6.75	$6.75	9,761
2016-12-22	$6.55	$6.70	$6.31	$6.60	$6.60	15,849
2016-12-21	$6.65	$6.70	$6.65	$6.70	$6.70	4,707
2016-12-20	$6.60	$6.70	$6.55	$6.70	$6.70	12,703
2016-12-19	$6.70	$6.70	$6.60	$6.70	$6.70	5,358
2016-12-16	$6.70	$6.75	$6.55	$6.65	$6.65	25,459
2016-12-15	$6.60	$6.75	$6.60	$6.75	$6.75	10,713
2016-12-14	$6.60	$6.73	$6.10	$6.70	$6.70	49,177
2016-12-13	$6.65	$6.70	$6.55	$6.65	$6.65	10,961
2016-12-12	$6.70	$6.75	$6.60	$6.75	$6.75	23,394
2016-12-09	$6.80	$6.88	$6.65	$6.75	$6.75	24,581
2016-12-08	$6.85	$6.95	$6.80	$6.85	$6.85	23,388
2016-12-07	$6.70	$6.95	$6.70	$6.95	$6.95	12,119
2016-12-06	$6.90	$6.93	$6.55	$6.75	$6.75	25,004
2016-12-05	$6.90	$6.95	$6.85	$6.85	$6.85	14,118
2016-12-02	$6.80	$6.90	$6.80	$6.85	$6.85	9,810
2016-12-01	$6.57	$7.00	$6.56	$6.85	$6.85	28,800
2016-11-30	$6.90	$7.05	$6.90	$7.05	$7.05	24,052
2016-11-29	$6.95	$7.00	$6.90	$7.00	$7.00	12,842
2016-11-28	$6.75	$7.00	$6.75	$7.00	$7.00	28,086
2016-11-25	$6.85	$7.00	$6.85	$6.95	$6.95	6,810
2016-11-23	$6.76	$6.90	$6.65	$6.90	$6.90	34,010
2016-11-22	$6.85	$6.90	$6.75	$6.90	$6.90	17,999
2016-11-21	$6.90	$6.95	$6.80	$6.95	$6.95	26,231
2016-11-18	$6.85	$6.95	$6.65	$6.95	$6.95	23,769
2016-11-17	$6.85	$7.00	$6.80	$6.90	$6.90	30,573
2016-11-16	$6.90	$6.95	$6.75	$6.95	$6.95	18,678
2016-11-15	$6.85	$7.00	$6.75	$6.90	$6.90	16,051
2016-11-14	$6.75	$6.90	$6.65	$6.90	$6.90	12,136
2016-11-11	$6.70	$6.85	$6.50	$6.85	$6.85	19,468
2016-11-10	$7.10	$7.10	$6.45	$6.70	$6.70	64,263
2016-11-09	$6.85	$6.95	$6.63	$6.85	$6.85	36,724
2016-11-08	$6.90	$7.00	$6.88	$6.90	$6.90	46,540
2016-11-07	$7.00	$7.05	$6.80	$7.00	$7.00	46,676
2016-11-04	$7.10	$7.15	$6.85	$6.95	$6.95	46,467
2016-11-03	$6.80	$6.90	$6.65	$6.85	$6.85	30,977
2016-11-02	$6.85	$6.95	$6.70	$6.90	$6.90	31,680
2016-11-01	$7.20	$7.20	$6.45	$6.90	$6.90	57,417
2016-10-31	$6.90	$6.95	$6.80	$6.90	$6.90	35,575
2016-10-28	$6.90	$7.10	$6.80	$6.95	$6.95	18,481
2016-10-27	$6.87	$7.00	$6.75	$6.90	$6.90	26,090
2016-10-26	$6.85	$7.00	$6.75	$6.95	$6.95	16,318
2016-10-25	$6.95	$7.10	$6.85	$6.95	$6.95	13,545
2016-10-24	$6.98	$7.05	$6.85	$7.00	$7.00	28,708
2016-10-21	$6.87	$7.03	$6.84	$7.00	$7.00	11,019
2016-10-20	$7.01	$7.01	$6.85	$6.94	$6.94	25,024
2016-10-19	$7.00	$7.27	$6.96	$7.00	$7.00	70,883
2016-10-18	$7.00	$7.22	$7.00	$7.05	$7.05	69,958
2016-10-17	$7.15	$7.20	$7.02	$7.06	$7.06	20,774
2016-10-14	$7.14	$7.25	$7.13	$7.19	$7.19	8,313
2016-10-13	$7.11	$7.23	$7.00	$7.15	$7.15	30,665
2016-10-12	$7.15	$7.23	$7.09	$7.15	$7.15	9,668
2016-10-11	$7.34	$7.34	$7.00	$7.15	$7.15	31,146
2016-10-10	$7.21	$7.29	$7.13	$7.27	$7.27	15,614
2016-10-07	$7.21	$7.21	$7.11	$7.20	$7.20	21,822
2016-10-06	$7.25	$7.29	$7.14	$7.25	$7.25	10,388
2016-10-05	$7.38	$7.40	$7.10	$7.33	$7.33	22,689
2016-10-04	$7.35	$7.45	$7.30	$7.38	$7.38	10,075
2016-10-03	$7.40	$7.42	$7.31	$7.42	$7.42	9,555
2016-09-30	$7.21	$7.41	$7.21	$7.40	$7.40	7,599
2016-09-29	$7.24	$7.36	$7.10	$7.26	$7.26	65,162
2016-09-28	$7.20	$7.29	$7.06	$7.14	$7.14	31,704
2016-09-27	$7.11	$7.13	$7.01	$7.10	$7.10	18,495
2016-09-26	$7.05	$7.19	$6.97	$7.15	$7.15	45,833
2016-09-23	$7.13	$7.13	$7.02	$7.06	$7.06	41,459
2016-09-22	$7.36	$7.36	$7.00	$7.11	$7.11	65,383
2016-09-21	$7.23	$7.36	$7.18	$7.36	$7.36	21,822
2016-09-20	$7.26	$7.36	$7.21	$7.30	$7.30	27,903
2016-09-19	$7.25	$7.36	$7.16	$7.36	$7.36	21,634
2016-09-16	$7.11	$7.29	$7.09	$7.29	$7.29	61,618
2016-09-15	$7.21	$7.21	$7.11	$7.16	$7.16	18,611
2016-09-14	$7.10	$7.23	$7.00	$7.18	$7.18	66,765
2016-09-13	$7.10	$7.26	$7.08	$7.12	$7.12	46,561
2016-09-12	$7.11	$7.28	$7.06	$7.20	$7.20	80,411
2016-09-09	$7.22	$7.26	$7.06	$7.15	$7.15	31,048
2016-09-08	$7.24	$7.31	$7.17	$7.25	$7.25	36,855
2016-09-07	$7.29	$7.29	$7.17	$7.20	$7.20	30,006
2016-09-06	$7.29	$7.29	$7.13	$7.24	$7.24	27,285
2016-09-02	$7.18	$7.32	$7.06	$7.22	$7.22	15,820
2016-09-01	$7.12	$7.24	$7.06	$7.17	$7.17	32,453
2016-08-31	$7.16	$7.38	$7.05	$7.11	$7.11	112,355
2016-08-30	$6.97	$7.26	$6.64	$7.22	$7.22	102,514
2016-08-29	$6.81	$6.96	$6.58	$6.86	$6.86	58,551
2016-08-26	$6.89	$7.01	$6.72	$6.87	$6.87	162,548
2016-08-25	$6.13	$7.47	$6.13	$7.00	$7.00	836,089
2016-08-24	$5.69	$6.20	$5.68	$6.09	$6.09	111,914
2016-08-23	$5.55	$5.68	$5.50	$5.66	$5.66	29,844
2016-08-22	$5.74	$5.78	$5.55	$5.59	$5.59	91,722
2016-08-19	$5.61	$5.87	$5.60	$5.69	$5.69	68,810
2016-08-18	$5.50	$5.80	$5.50	$5.72	$5.72	141,348
2016-08-17	$5.23	$5.60	$5.23	$5.40	$5.40	221,996
2016-08-16	$5.84	$5.86	$5.08	$5.15	$5.15	295,241
2016-08-15	$6.44	$6.62	$5.89	$5.91	$5.91	192,443
2016-08-12	$6.49	$6.55	$6.42	$6.50	$6.50	25,667
2016-08-11	$6.33	$6.86	$6.33	$6.46	$6.46	227,112
2016-08-10	$7.12	$7.26	$6.74	$6.74	$6.74	71,324
2016-08-09	$7.24	$7.44	$7.02	$7.19	$7.19	104,820
2016-08-08	$7.14	$7.41	$7.07	$7.15	$7.15	59,874
2016-08-05	$7.22	$7.22	$6.85	$7.19	$7.19	117,393
2016-08-04	$7.25	$7.35	$7.00	$7.16	$7.16	66,320
2016-08-03	$7.35	$7.52	$7.06	$7.22	$7.22	116,235
2016-08-02	$7.63	$7.72	$7.35	$7.35	$7.35	111,827
2016-08-01	$7.01	$7.73	$7.00	$7.35	$7.35	194,101
2016-07-29	$6.60	$7.12	$6.55	$6.93	$6.93	547,601
2016-07-28	$6.61	$6.99	$6.60	$6.95	$6.95	53,860
2016-07-27	$6.39	$6.89	$6.38	$6.73	$6.73	130,174
2016-07-26	$7.05	$7.08	$6.36	$6.37	$6.37	214,611
2016-07-25	$7.90	$7.99	$7.05	$7.06	$7.06	347,060
2016-07-22	$8.47	$8.48	$8.38	$8.45	$8.45	12,612
2016-07-21	$8.44	$8.48	$8.34	$8.34	$8.34	40,957
2016-07-20	$8.35	$8.44	$8.31	$8.44	$8.44	46,306
2016-07-19	$8.36	$8.41	$8.31	$8.36	$8.36	13,479
2016-07-18	$8.22	$8.39	$8.20	$8.34	$8.34	34,070
2016-07-15	$8.23	$8.25	$8.20	$8.24	$8.24	15,038
2016-07-14	$8.36	$8.36	$8.24	$8.30	$8.30	14,750
2016-07-13	$8.37	$8.37	$8.20	$8.29	$8.29	8,228
2016-07-12	$8.29	$8.33	$8.28	$8.31	$8.31	12,265
2016-07-11	$8.43	$8.43	$8.21	$8.22	$8.22	12,242
2016-07-08	$8.25	$8.33	$8.22	$8.33	$8.33	8,575
2016-07-07	$8.16	$8.38	$8.16	$8.30	$8.30	7,956
2016-07-06	$8.31	$8.40	$8.10	$8.40	$8.40	13,455
2016-07-05	$8.36	$8.37	$8.20	$8.34	$8.34	54,096
2016-07-01	$8.22	$8.43	$8.18	$8.39	$8.39	45,643
2016-06-30	$8.44	$8.44	$8.19	$8.19	$8.19	10,752
2016-06-29	$7.90	$8.25	$7.90	$8.19	$8.19	77,726
2016-06-28	$7.79	$8.01	$7.79	$7.98	$7.98	16,384
2016-06-27	$8.37	$8.37	$7.79	$7.92	$7.92	27,904
2016-06-24	$8.00	$8.43	$7.75	$8.43	$8.43	38,030
2016-06-23	$8.15	$8.34	$8.11	$8.21	$8.21	12,529
2016-06-22	$8.26	$8.30	$8.13	$8.17	$8.17	25,776
2016-06-21	$8.52	$8.52	$8.33	$8.36	$8.36	26,003
2016-06-20	$8.59	$8.65	$8.47	$8.60	$8.60	14,734
2016-06-17	$8.52	$8.70	$8.42	$8.65	$8.65	28,212
2016-06-16	$8.49	$8.68	$8.42	$8.59	$8.59	21,890
2016-06-15	$8.63	$8.66	$8.40	$8.60	$8.60	64,454
2016-06-14	$8.60	$8.70	$8.40	$8.70	$8.70	38,144
2016-06-13	$8.58	$8.70	$8.41	$8.58	$8.58	33,419
2016-06-10	$8.81	$8.86	$8.41	$8.58	$8.58	54,616
2016-06-09	$9.00	$9.00	$8.77	$8.86	$8.86	30,029
2016-06-08	$9.07	$9.08	$8.83	$8.94	$8.94	23,982
2016-06-07	$8.88	$9.30	$8.80	$9.07	$9.07	82,781
2016-06-06	$8.81	$8.94	$8.76	$8.82	$8.82	30,084
2016-06-03	$8.82	$8.86	$8.51	$8.77	$8.77	55,677
2016-06-02	$8.80	$8.92	$8.55	$8.71	$8.71	6,608
2016-06-01	$8.60	$8.79	$8.39	$8.71	$8.71	61,042
2016-05-31	$8.68	$8.80	$8.33	$8.59	$8.59	36,384
2016-05-27	$8.28	$8.52	$8.14	$8.52	$8.52	45,552
2016-05-26	$8.58	$8.70	$8.32	$8.36	$8.36	80,055
2016-05-25	$9.04	$9.23	$8.57	$8.73	$8.73	102,725
2016-05-24	$9.08	$9.40	$9.08	$9.12	$9.12	60,092
2016-05-23	$9.18	$9.24	$9.04	$9.08	$9.08	54,393
2016-05-20	$8.89	$9.20	$8.86	$9.10	$9.10	128,219
2016-05-19	$8.75	$8.91	$8.52	$8.81	$8.81	48,345
2016-05-18	$8.70	$8.85	$8.70	$8.78	$8.78	48,821
2016-05-17	$8.78	$8.78	$8.60	$8.68	$8.68	43,499
2016-05-16	$8.47	$8.75	$8.45	$8.70	$8.70	109,761
2016-05-13	$7.51	$8.50	$7.46	$8.47	$8.47	194,212
2016-05-12	$7.37	$7.49	$7.27	$7.47	$7.47	65,372
2016-05-11	$7.31	$7.31	$7.20	$7.28	$7.28	14,685
2016-05-10	$7.35	$7.40	$7.13	$7.29	$7.29	27,000
2016-05-09	$7.38	$7.45	$7.33	$7.35	$7.35	38,774
2016-05-06	$7.29	$7.35	$7.12	$7.30	$7.30	57,381
2016-05-05	$7.21	$7.37	$7.21	$7.27	$7.27	39,378
2016-05-04	$7.06	$7.22	$7.05	$7.22	$7.22	41,172
2016-05-03	$7.12	$7.18	$7.04	$7.14	$7.14	27,842
2016-05-02	$7.15	$7.22	$7.10	$7.12	$7.12	16,489
2016-04-29	$7.01	$7.39	$6.99	$7.03	$7.03	19,894
2016-04-28	$6.99	$7.11	$6.77	$7.05	$7.05	11,109
2016-04-27	$7.10	$7.10	$6.75	$7.05	$7.05	74,315
2016-04-26	$7.19	$7.21	$7.07	$7.14	$7.14	14,484
2016-04-25	$7.05	$7.35	$7.05	$7.22	$7.22	64,378
2016-04-22	$7.01	$7.23	$7.01	$7.10	$7.10	17,837
2016-04-21	$7.22	$7.22	$7.02	$7.11	$7.11	22,409
2016-04-20	$7.05	$7.24	$7.01	$7.22	$7.22	31,882
2016-04-19	$7.14	$7.22	$7.04	$7.05	$7.05	47,988
2016-04-18	$6.95	$7.20	$6.83	$7.09	$7.09	98,752
2016-04-15	$6.65	$7.06	$6.60	$6.90	$6.90	143,990
2016-04-14	$6.43	$6.77	$6.41	$6.76	$6.76	80,170
2016-04-13	$6.47	$6.47	$6.18	$6.34	$6.34	11,365
2016-04-12	$6.49	$6.49	$6.29	$6.40	$6.40	71,053
2016-04-11	$6.30	$6.47	$6.15	$6.44	$6.44	17,531
2016-04-08	$6.36	$6.38	$6.27	$6.27	$6.27	24,766
2016-04-07	$6.08	$6.28	$6.05	$6.28	$6.28	29,168
2016-04-06	$6.04	$6.04	$6.01	$6.01	$6.01	5,029
2016-04-05	$6.10	$6.10	$6.03	$6.04	$6.04	15,775
2016-04-04	$5.92	$6.20	$5.92	$6.13	$6.13	29,366
2016-04-01	$5.99	$6.07	$5.87	$5.87	$5.87	16,209
2016-03-31	$5.84	$6.10	$5.83	$5.99	$5.99	92,949
2016-03-30	$5.56	$5.80	$5.54	$5.78	$5.78	23,060
2016-03-29	$5.51	$5.71	$5.51	$5.61	$5.61	9,015
2016-03-28	$5.54	$5.54	$5.52	$5.54	$5.54	8,035
2016-03-24	$5.54	$5.57	$5.51	$5.56	$5.56	16,003
2016-03-23	$5.62	$5.65	$5.60	$5.61	$5.61	8,101
2016-03-22	$5.52	$5.65	$5.52	$5.62	$5.62	3,454
2016-03-21	$5.60	$5.63	$5.53	$5.63	$5.63	6,523
2016-03-18	$5.65	$5.68	$5.57	$5.60	$5.60	9,541
2016-03-17	$5.59	$5.59	$5.52	$5.55	$5.55	15,208
2016-03-16	$5.63	$5.70	$5.54	$5.60	$5.60	35,873
2016-03-15	$5.58	$5.64	$5.53	$5.62	$5.62	6,192
2016-03-14	$5.59	$5.64	$5.52	$5.60	$5.60	28,144
2016-03-11	$5.73	$5.73	$5.57	$5.64	$5.64	22,467
2016-03-10	$5.73	$5.73	$5.55	$5.69	$5.69	17,387
2016-03-09	$5.62	$5.70	$5.41	$5.67	$5.67	48,137
2016-03-08	$5.53	$5.70	$5.25	$5.54	$5.54	132,250
2016-03-07	$5.77	$5.77	$5.60	$5.69	$5.69	84,955
2016-03-04	$5.62	$5.63	$5.45	$5.54	$5.54	26,523
2016-03-03	$5.39	$5.64	$5.20	$5.55	$5.55	39,142
2016-03-02	$5.23	$5.30	$5.21	$5.28	$5.28	2,929
2016-03-01	$5.37	$5.37	$5.17	$5.32	$5.32	7,576
2016-02-29	$5.36	$5.38	$5.23	$5.23	$5.23	6,465
2016-02-26	$5.30	$5.30	$5.16	$5.28	$5.28	15,487
2016-02-25	$5.49	$5.49	$5.22	$5.45	$5.45	26,383
2016-02-24	$5.46	$5.46	$5.25	$5.46	$5.46	8,601
2016-02-23	$5.36	$5.54	$5.36	$5.47	$5.47	17,068
2016-02-22	$5.51	$5.60	$5.12	$5.49	$5.49	43,140
2016-02-19	$5.64	$5.85	$5.23	$5.37	$5.37	307,676
2016-02-18	$5.01	$5.09	$5.01	$5.04	$5.04	1,605
2016-02-17	$5.05	$5.05	$5.00	$5.02	$5.02	1,782
2016-02-16	$4.96	$5.01	$4.96	$5.00	$5.00	2,728
2016-02-12	$5.16	$5.16	$4.95	$4.96	$4.96	3,500
2016-02-11	$4.89	$5.05	$4.89	$4.97	$4.97	9,351
2016-02-10	$4.97	$4.97	$4.89	$4.90	$4.90	1,912
2016-02-09	$4.57	$4.95	$4.57	$4.94	$4.94	7,662
2016-02-08	$4.31	$5.00	$4.31	$4.99	$4.99	13,227
2016-02-05	$5.07	$5.07	$4.98	$5.00	$5.00	13,145
2016-02-04	$4.82	$5.23	$4.63	$5.23	$5.23	17,472
2016-02-03	$4.96	$4.98	$4.81	$4.97	$4.97	9,486
2016-02-02	$4.93	$4.94	$4.72	$4.88	$4.88	22,227
2016-02-01	$4.93	$4.98	$4.92	$4.96	$4.96	8,572
2016-01-29	$4.59	$4.99	$4.30	$4.88	$4.88	20,070
2016-01-28	$4.38	$5.09	$4.37	$4.97	$4.97	59,760
2016-01-27	$4.41	$4.58	$4.33	$4.38	$4.38	10,104
2016-01-26	$4.32	$4.49	$4.26	$4.32	$4.32	6,903
2016-01-25	$4.39	$4.47	$4.30	$4.30	$4.30	8,459
2016-01-22	$4.25	$4.42	$4.25	$4.41	$4.41	14,318
2016-01-21	$4.31	$4.37	$4.22	$4.31	$4.31	6,756
2016-01-20	$4.20	$4.30	$4.03	$4.30	$4.30	26,359
2016-01-19	$4.29	$4.40	$4.28	$4.28	$4.28	20,180
2016-01-15	$4.40	$4.45	$4.29	$4.30	$4.30	27,350
2016-01-14	$4.55	$4.57	$4.33	$4.42	$4.42	66,187
2016-01-13	$4.73	$4.73	$4.58	$4.65	$4.65	13,622
2016-01-12	$4.83	$4.83	$4.47	$4.74	$4.74	46,600
2016-01-11	$5.10	$5.14	$4.71	$4.74	$4.74	46,985
2016-01-08	$5.13	$5.28	$5.09	$5.09	$5.09	33,413
2016-01-07	$5.20	$5.23	$5.10	$5.13	$5.13	12,714
2016-01-06	$5.31	$5.31	$5.30	$5.30	$5.30	2,203
2016-01-05	$5.35	$5.37	$5.32	$5.34	$5.34	1,363
2016-01-04	$5.26	$5.50	$5.21	$5.21	$5.21	4,062
2015-12-31	$5.33	$5.33	$5.33	$5.33	$5.33	915
2015-12-30	$5.33	$5.33	$5.23	$5.32	$5.32	9,866
2015-12-29	$5.26	$5.33	$5.20	$5.33	$5.33	11,963
2015-12-28	$5.20	$5.28	$5.20	$5.28	$5.28	3,800
2015-12-24	$5.23	$5.25	$5.22	$5.23	$5.23	3,122
2015-12-23	$5.18	$5.25	$5.14	$5.22	$5.22	11,158
2015-12-22	$5.28	$5.28	$5.19	$5.21	$5.21	2,470
2015-12-21	$5.21	$5.28	$5.14	$5.27	$5.27	25,636
2015-12-18	$5.10	$5.28	$5.10	$5.28	$5.28	14,205
2015-12-17	$5.18	$5.28	$5.10	$5.15	$5.15	19,081
2015-12-16	$5.10	$5.28	$5.08	$5.23	$5.23	11,552
2015-12-15	$5.06	$5.10	$5.04	$5.09	$5.09	7,984
2015-12-14	$5.03	$5.22	$5.01	$5.05	$5.05	7,487
2015-12-11	$5.22	$5.29	$5.03	$5.06	$5.06	36,963
2015-12-10	$5.24	$5.32	$5.18	$5.22	$5.22	22,582
2015-12-09	$5.14	$5.22	$5.14	$5.16	$5.16	4,919
2015-12-08	$5.16	$5.22	$5.12	$5.21	$5.21	3,591
2015-12-07	$5.13	$5.24	$5.06	$5.16	$5.16	19,930
2015-12-04	$5.00	$5.26	$5.00	$5.26	$5.26	9,363
2015-12-03	$5.09	$5.20	$5.02	$5.02	$5.02	9,614
2015-12-02	$5.05	$5.28	$5.02	$5.07	$5.07	13,462
2015-12-01	$5.04	$5.21	$5.02	$5.16	$5.16	8,378
2015-11-30	$5.27	$5.32	$5.00	$5.21	$5.21	33,310
2015-11-27	$5.27	$5.28	$5.27	$5.28	$5.28	393
2015-11-25	$5.27	$5.29	$5.27	$5.29	$5.29	4,617
2015-11-24	$5.28	$5.34	$5.27	$5.33	$5.33	10,900
2015-11-23	$5.25	$5.31	$5.25	$5.25	$5.25	10,093
2015-11-20	$5.26	$5.34	$5.26	$5.27	$5.27	8,178
2015-11-19	$5.28	$5.29	$5.28	$5.28	$5.28	2,238
2015-11-18	$5.31	$5.33	$5.27	$5.27	$5.27	4,562
2015-11-17	$5.26	$5.35	$5.25	$5.29	$5.29	18,178
2015-11-16	$5.32	$5.34	$5.25	$5.25	$5.25	2,704
2015-11-13	$5.29	$5.38	$5.19	$5.31	$5.31	20,914
2015-11-12	$5.30	$5.53	$5.29	$5.34	$5.34	37,310
2015-11-11	$5.17	$5.42	$5.16	$5.26	$5.26	58,171
2015-11-10	$5.22	$5.27	$5.17	$5.19	$5.19	9,255
2015-11-09	$5.30	$5.30	$5.17	$5.21	$5.21	13,833
2015-11-06	$5.03	$5.33	$5.03	$5.29	$5.29	50,887
2015-11-05	$4.89	$5.07	$4.89	$5.00	$5.00	60,909
2015-11-04	$5.00	$5.00	$4.85	$4.90	$4.90	47,147
2015-11-03	$4.90	$4.95	$4.90	$4.92	$4.92	2,563
2015-11-02	$4.81	$4.94	$4.81	$4.84	$4.84	14,236
2015-10-30	$4.94	$4.94	$4.83	$4.84	$4.84	2,698
2015-10-29	$4.90	$5.00	$4.89	$4.94	$4.94	19,627
2015-10-28	$4.96	$4.99	$4.88	$4.89	$4.89	6,608
2015-10-27	$4.88	$5.02	$4.67	$5.02	$5.02	27,660
2015-10-26	$4.83	$4.96	$4.62	$4.96	$4.96	32,572
2015-10-23	$4.66	$4.92	$4.58	$4.80	$4.80	26,562
2015-10-22	$4.90	$4.90	$4.58	$4.69	$4.69	58,775
2015-10-21	$4.95	$5.08	$4.88	$4.88	$4.88	15,435
2015-10-20	$4.87	$4.99	$4.79	$4.97	$4.97	22,446
2015-10-19	$4.92	$4.92	$4.83	$4.87	$4.87	24,671
2015-10-16	$4.93	$4.96	$4.78	$4.92	$4.92	50,268
2015-10-15	$4.77	$4.98	$4.77	$4.97	$4.97	76,530
2015-10-14	$4.56	$4.76	$4.56	$4.76	$4.76	75,574
2015-10-13	$4.60	$4.69	$4.53	$4.60	$4.60	15,984
2015-10-12	$4.69	$4.69	$4.59	$4.65	$4.65	27,597
2015-10-09	$4.48	$4.73	$4.46	$4.55	$4.55	86,221
2015-10-08	$4.41	$4.48	$4.33	$4.48	$4.48	25,506
2015-10-07	$4.17	$4.46	$4.05	$4.36	$4.36	70,106
2015-10-06	$4.11	$4.20	$4.05	$4.20	$4.20	3,014
2015-10-05	$4.01	$4.20	$4.01	$4.19	$4.19	31,209
2015-10-02	$3.93	$4.02	$3.93	$4.01	$4.01	4,875
2015-10-01	$4.00	$4.05	$3.90	$3.90	$3.90	8,404
2015-09-30	$3.99	$4.03	$3.92	$4.03	$4.03	26,460
2015-09-29	$3.99	$3.99	$3.88	$3.90	$3.90	13,304
2015-09-28	$4.01	$4.12	$3.98	$3.99	$3.99	19,593
2015-09-25	$3.91	$4.18	$3.88	$4.14	$4.14	151,695
2015-09-24	$3.93	$4.18	$3.88	$3.88	$3.88	33,580
2015-09-23	$4.00	$4.00	$3.92	$3.99	$3.99	4,625
2015-09-22	$4.05	$4.05	$3.89	$3.96	$3.96	13,382
2015-09-21	$4.03	$4.12	$4.03	$4.07	$4.07	11,045
2015-09-18	$3.97	$4.10	$3.96	$4.10	$4.10	12,964
2015-09-17	$4.10	$4.10	$4.03	$4.10	$4.10	7,643
2015-09-16	$4.10	$4.10	$4.04	$4.06	$4.06	10,780
2015-09-15	$4.10	$4.10	$3.96	$4.09	$4.09	5,536
2015-09-14	$4.10	$4.10	$4.01	$4.10	$4.10	12,850
2015-09-11	$4.04	$4.22	$4.04	$4.21	$4.21	5,562
2015-09-10	$4.03	$4.22	$4.00	$4.22	$4.22	19,752
2015-09-09	$4.17	$4.17	$4.09	$4.09	$4.09	2,333
2015-09-08	$4.22	$4.22	$4.16	$4.16	$4.16	2,880
2015-09-04	$4.20	$4.22	$4.10	$4.15	$4.15	14,179
2015-09-03	$4.11	$4.23	$4.10	$4.16	$4.16	7,463
2015-09-02	$4.08	$4.25	$4.02	$4.23	$4.23	16,459
2015-09-01	$4.01	$4.27	$4.01	$4.20	$4.20	18,300
2015-08-31	$3.98	$4.27	$3.98	$4.06	$4.06	21,378
2015-08-28	$3.95	$4.30	$3.95	$4.25	$4.25	29,520
2015-08-27	$3.52	$4.09	$3.51	$4.00	$4.00	38,816
2015-08-26	$4.26	$4.26	$3.33	$3.66	$3.66	117,181
2015-08-25	$3.95	$3.95	$3.77	$3.94	$3.94	9,459

Chembio Diagnostics Inc (CEMI) News Headlines

BORSA MILANO In netto rialzo su tregua Israele-Iran, banche forti, pesante oil

None

reuters.com June 24, 2025

BORSA MILANO Positiva su trimestrali, attesa vertice Usa-Russia, scivola Leonardo