DermTech Inc (DMTK) Stock

Data as of May 8, 2024

$0.63 ($0.00) -0.21%

DermTech Inc - Daily Information

Click for more stock information on DermTech Inc.

Daily Information	Data
Date	May 8, 2024
Open	$0.60
Previous Close	$0.63
High	$0.68
Low	$0.60
Adjusted Open	$0.60
Previous Adjusted Close	$0.63
Adjusted High	$0.68
Adjusted Low	$0.60

About DermTech Inc (DMTK)

Constellation, a special purpose acquisition company, was formed by Mr. Rajiv Sarman Shukla. Constellation raised $143.75 million in its initial public offering in June 2017.

Invest in DermTech Inc (DMTK)

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

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

Investing built for a better future.

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

Historical Stock Data for DermTech Inc (DMTK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-07	$0.60	$0.68	$0.60	$0.63	$0.63	310,110
2024-05-06	$0.61	$0.65	$0.61	$0.63	$0.63	78,125
2024-05-03	$0.64	$0.64	$0.60	$0.63	$0.63	147,623
2024-05-02	$0.62	$0.65	$0.60	$0.63	$0.63	77,655
2024-05-01	$0.63	$0.65	$0.60	$0.62	$0.62	74,167
2024-04-30	$0.58	$0.64	$0.57	$0.62	$0.62	210,902
2024-04-29	$0.63	$0.63	$0.58	$0.60	$0.60	119,869
2024-04-26	$0.59	$0.63	$0.58	$0.60	$0.60	87,187
2024-04-25	$0.60	$0.63	$0.58	$0.59	$0.59	179,181
2024-04-24	$0.62	$0.63	$0.60	$0.61	$0.61	71,712
2024-04-23	$0.58	$0.65	$0.58	$0.62	$0.62	168,507
2024-04-22	$0.63	$0.68	$0.60	$0.60	$0.60	212,619
2024-04-19	$0.61	$0.69	$0.60	$0.64	$0.64	679,560
2024-04-18	$0.62	$0.64	$0.59	$0.59	$0.59	261,386
2024-04-17	$0.61	$0.62	$0.59	$0.59	$0.59	169,340
2024-04-16	$0.62	$0.62	$0.60	$0.61	$0.61	49,840
2024-04-15	$0.62	$0.64	$0.62	$0.62	$0.62	101,215
2024-04-12	$0.65	$0.65	$0.62	$0.62	$0.62	206,805
2024-04-11	$0.65	$0.67	$0.64	$0.66	$0.66	100,512
2024-04-10	$0.68	$0.68	$0.62	$0.65	$0.65	155,147
2024-04-09	$0.65	$0.69	$0.64	$0.67	$0.67	180,391
2024-04-08	$0.63	$0.65	$0.62	$0.65	$0.65	77,389
2024-04-05	$0.63	$0.64	$0.61	$0.62	$0.62	309,666
2024-04-04	$0.68	$0.68	$0.61	$0.65	$0.65	391,707
2024-04-03	$0.67	$0.68	$0.66	$0.68	$0.68	60,274
2024-04-02	$0.69	$0.69	$0.67	$0.67	$0.67	62,977
2024-04-01	$0.68	$0.71	$0.67	$0.69	$0.69	97,869
2024-03-28	$0.69	$0.73	$0.67	$0.70	$0.70	163,858
2024-03-27	$0.66	$0.71	$0.63	$0.71	$0.71	433,078
2024-03-26	$0.66	$0.67	$0.62	$0.65	$0.65	302,627
2024-03-25	$0.69	$0.69	$0.65	$0.66	$0.66	178,063
2024-03-22	$0.70	$0.70	$0.66	$0.68	$0.68	254,839
2024-03-21	$0.70	$0.72	$0.70	$0.71	$0.71	169,526
2024-03-20	$0.71	$0.71	$0.67	$0.69	$0.69	141,766
2024-03-19	$0.68	$0.70	$0.66	$0.69	$0.69	149,256
2024-03-18	$0.71	$0.71	$0.66	$0.66	$0.66	227,498
2024-03-15	$0.68	$0.71	$0.66	$0.69	$0.69	178,679
2024-03-14	$0.73	$0.74	$0.66	$0.68	$0.68	172,092
2024-03-13	$0.67	$0.74	$0.66	$0.70	$0.70	293,668
2024-03-12	$0.65	$0.67	$0.63	$0.67	$0.67	409,279
2024-03-11	$0.68	$0.70	$0.64	$0.66	$0.66	297,781
2024-03-08	$0.71	$0.73	$0.64	$0.67	$0.67	921,977
2024-03-07	$0.78	$0.80	$0.69	$0.70	$0.70	1,107,132
2024-03-06	$0.85	$0.87	$0.77	$0.78	$0.78	840,306
2024-03-05	$0.88	$0.92	$0.84	$0.85	$0.85	371,421
2024-03-04	$0.93	$0.94	$0.83	$0.88	$0.88	663,119
2024-03-01	$1.14	$1.15	$0.81	$0.87	$0.87	2,832,783
2024-02-29	$1.33	$1.39	$1.21	$1.28	$1.28	628,286
2024-02-28	$1.38	$1.39	$1.26	$1.33	$1.33	280,629
2024-02-27	$1.31	$1.39	$1.30	$1.36	$1.36	263,553
2024-02-26	$1.27	$1.35	$1.27	$1.31	$1.31	187,834
2024-02-23	$1.29	$1.33	$1.24	$1.27	$1.27	173,900
2024-02-22	$1.30	$1.35	$1.28	$1.30	$1.30	152,499
2024-02-21	$1.28	$1.32	$1.25	$1.30	$1.30	228,442
2024-02-20	$1.31	$1.33	$1.23	$1.25	$1.25	178,784
2024-02-16	$1.34	$1.36	$1.27	$1.33	$1.33	85,008
2024-02-15	$1.29	$1.40	$1.29	$1.34	$1.34	195,917
2024-02-14	$1.23	$1.32	$1.22	$1.30	$1.30	110,885
2024-02-13	$1.25	$1.28	$1.21	$1.23	$1.23	192,245
2024-02-12	$1.22	$1.32	$1.22	$1.29	$1.29	229,921
2024-02-09	$1.21	$1.26	$1.20	$1.25	$1.25	158,566
2024-02-08	$1.24	$1.27	$1.19	$1.20	$1.20	203,147
2024-02-07	$1.31	$1.36	$1.20	$1.25	$1.25	213,545
2024-02-06	$1.23	$1.37	$1.23	$1.31	$1.31	122,119
2024-02-05	$1.20	$1.27	$1.20	$1.26	$1.26	237,071
2024-02-02	$1.21	$1.24	$1.20	$1.23	$1.23	170,130
2024-02-01	$1.25	$1.26	$1.19	$1.23	$1.23	192,365
2024-01-31	$1.25	$1.30	$1.17	$1.20	$1.20	258,504
2024-01-30	$1.31	$1.32	$1.24	$1.25	$1.25	129,607
2024-01-29	$1.31	$1.36	$1.28	$1.33	$1.33	194,488
2024-01-26	$1.25	$1.32	$1.25	$1.29	$1.29	212,718
2024-01-25	$1.30	$1.30	$1.21	$1.26	$1.26	225,005
2024-01-24	$1.33	$1.34	$1.24	$1.26	$1.26	298,651
2024-01-23	$1.29	$1.34	$1.28	$1.31	$1.31	133,575
2024-01-22	$1.30	$1.35	$1.25	$1.28	$1.28	187,585
2024-01-19	$1.27	$1.31	$1.23	$1.26	$1.26	303,649
2024-01-18	$1.27	$1.29	$1.21	$1.24	$1.24	588,893
2024-01-17	$1.30	$1.31	$1.19	$1.23	$1.23	409,906
2024-01-16	$1.44	$1.44	$1.29	$1.30	$1.30	399,828
2024-01-12	$1.46	$1.50	$1.40	$1.42	$1.42	257,939
2024-01-11	$1.49	$1.50	$1.40	$1.46	$1.46	323,844
2024-01-10	$1.64	$1.65	$1.51	$1.53	$1.53	353,503
2024-01-09	$1.60	$1.69	$1.57	$1.65	$1.65	311,190
2024-01-08	$1.57	$1.73	$1.51	$1.60	$1.60	1,202,617
2024-01-05	$1.50	$1.52	$1.38	$1.41	$1.41	433,166
2024-01-04	$1.50	$1.55	$1.46	$1.50	$1.50	325,506
2024-01-03	$1.70	$1.70	$1.50	$1.53	$1.53	447,360
2024-01-02	$1.77	$1.78	$1.62	$1.66	$1.66	329,369
2023-12-29	$1.73	$1.88	$1.70	$1.75	$1.75	540,286
2023-12-28	$1.87	$1.87	$1.67	$1.77	$1.77	525,444
2023-12-27	$1.60	$1.99	$1.59	$1.88	$1.88	1,608,740
2023-12-26	$1.61	$1.69	$1.49	$1.58	$1.58	1,255,042
2023-12-22	$1.52	$1.70	$1.49	$1.57	$1.57	1,167,816
2023-12-21	$1.45	$1.55	$1.45	$1.52	$1.52	317,233
2023-12-20	$1.45	$1.65	$1.44	$1.45	$1.45	551,623
2023-12-19	$1.51	$1.56	$1.44	$1.50	$1.50	267,716
2023-12-18	$1.53	$1.58	$1.48	$1.51	$1.51	234,115
2023-12-15	$1.47	$1.55	$1.40	$1.55	$1.55	306,344
2023-12-14	$1.50	$1.60	$1.37	$1.43	$1.43	480,302
2023-12-13	$1.40	$1.53	$1.34	$1.48	$1.48	452,360
2023-12-12	$1.48	$1.51	$1.38	$1.39	$1.39	277,933
2023-12-11	$1.45	$1.50	$1.40	$1.47	$1.47	203,003
2023-12-08	$1.41	$1.50	$1.38	$1.47	$1.47	5,135,601
2023-12-07	$1.53	$1.59	$1.39	$1.45	$1.45	524,066
2023-12-06	$1.68	$1.72	$1.49	$1.51	$1.51	402,832
2023-12-05	$1.54	$1.74	$1.51	$1.66	$1.66	335,039
2023-12-04	$1.48	$1.58	$1.48	$1.52	$1.52	112,504
2023-12-01	$1.56	$1.63	$1.48	$1.55	$1.55	190,223
2023-11-30	$1.67	$1.69	$1.55	$1.61	$1.61	189,228
2023-11-29	$1.70	$1.74	$1.60	$1.67	$1.67	253,878
2023-11-28	$1.50	$1.69	$1.49	$1.67	$1.67	527,508
2023-11-27	$1.50	$1.55	$1.45	$1.49	$1.49	122,142
2023-11-24	$1.46	$1.55	$1.44	$1.53	$1.53	98,708
2023-11-22	$1.41	$1.50	$1.39	$1.46	$1.46	117,017
2023-11-21	$1.46	$1.50	$1.39	$1.42	$1.42	99,308
2023-11-20	$1.50	$1.56	$1.46	$1.47	$1.47	174,998
2023-11-17	$1.49	$1.53	$1.44	$1.50	$1.50	142,568
2023-11-16	$1.50	$1.57	$1.40	$1.46	$1.46	268,009
2023-11-15	$1.59	$1.64	$1.50	$1.55	$1.55	369,759
2023-11-14	$1.53	$1.57	$1.50	$1.51	$1.51	255,100
2023-11-13	$1.39	$1.48	$1.31	$1.48	$1.48	146,473
2023-11-10	$1.39	$1.41	$1.30	$1.39	$1.39	261,506
2023-11-09	$1.60	$1.62	$1.38	$1.41	$1.41	256,497
2023-11-08	$1.65	$1.67	$1.52	$1.61	$1.61	341,301
2023-11-07	$1.49	$1.65	$1.44	$1.62	$1.62	479,722
2023-11-06	$1.48	$1.55	$1.41	$1.46	$1.46	211,056
2023-11-03	$1.50	$1.73	$1.47	$1.48	$1.48	736,794
2023-11-02	$1.45	$1.47	$1.38	$1.40	$1.40	351,854
2023-11-01	$1.38	$1.43	$1.32	$1.38	$1.38	158,257
2023-10-31	$1.25	$1.39	$1.22	$1.36	$1.36	208,016
2023-10-30	$1.16	$1.28	$1.12	$1.27	$1.27	169,225
2023-10-27	$1.20	$1.20	$1.13	$1.18	$1.18	216,764
2023-10-26	$1.20	$1.22	$1.16	$1.18	$1.18	261,686
2023-10-25	$1.27	$1.27	$1.20	$1.22	$1.22	67,413
2023-10-24	$1.24	$1.32	$1.19	$1.23	$1.23	262,943
2023-10-23	$1.23	$1.32	$1.18	$1.22	$1.22	337,109
2023-10-20	$1.26	$1.36	$1.23	$1.31	$1.31	130,239
2023-10-19	$1.29	$1.29	$1.20	$1.28	$1.28	95,612
2023-10-18	$1.30	$1.35	$1.25	$1.28	$1.28	162,773
2023-10-17	$1.28	$1.46	$1.25	$1.33	$1.33	304,856
2023-10-16	$1.20	$1.34	$1.15	$1.34	$1.34	345,658
2023-10-13	$1.33	$1.33	$1.16	$1.22	$1.22	698,887
2023-10-12	$1.47	$1.49	$1.31	$1.34	$1.34	273,811
2023-10-11	$1.48	$1.51	$1.44	$1.46	$1.46	85,543
2023-10-10	$1.45	$1.55	$1.40	$1.50	$1.50	221,601
2023-10-09	$1.54	$1.61	$1.38	$1.43	$1.43	706,842
2023-10-06	$1.45	$1.57	$1.44	$1.54	$1.54	181,588
2023-10-05	$1.40	$1.47	$1.35	$1.46	$1.46	211,514
2023-10-04	$1.38	$1.45	$1.33	$1.41	$1.41	338,394
2023-10-03	$1.44	$1.48	$1.39	$1.40	$1.40	397,828
2023-10-02	$1.46	$1.51	$1.43	$1.47	$1.47	158,218
2023-09-29	$1.50	$1.54	$1.44	$1.44	$1.44	249,211
2023-09-28	$1.51	$1.57	$1.47	$1.48	$1.48	246,387
2023-09-27	$1.51	$1.63	$1.51	$1.53	$1.53	164,177
2023-09-26	$1.60	$1.71	$1.54	$1.56	$1.56	491,136
2023-09-25	$1.64	$1.68	$1.60	$1.63	$1.63	145,298
2023-09-22	$1.69	$1.69	$1.62	$1.65	$1.65	125,721
2023-09-21	$1.63	$1.71	$1.61	$1.70	$1.70	124,397
2023-09-20	$1.64	$1.71	$1.64	$1.69	$1.69	156,518
2023-09-19	$1.71	$1.75	$1.62	$1.64	$1.64	293,989
2023-09-18	$1.82	$1.84	$1.66	$1.69	$1.69	340,162
2023-09-15	$1.93	$1.95	$1.76	$1.81	$1.81	282,956
2023-09-14	$1.98	$2.03	$1.92	$1.94	$1.94	104,618
2023-09-13	$1.99	$2.08	$1.94	$1.94	$1.94	80,924
2023-09-12	$2.10	$2.14	$1.99	$1.99	$1.99	110,712
2023-09-11	$1.89	$2.22	$1.89	$2.10	$2.10	297,562
2023-09-08	$1.85	$1.98	$1.83	$1.92	$1.92	342,992
2023-09-07	$1.97	$2.04	$1.84	$1.86	$1.86	443,294
2023-09-06	$2.10	$2.12	$1.93	$2.03	$2.03	373,303
2023-09-05	$2.22	$2.23	$2.04	$2.12	$2.12	312,206
2023-09-01	$2.32	$2.34	$2.21	$2.26	$2.26	88,336
2023-08-31	$2.37	$2.45	$2.22	$2.30	$2.30	192,150
2023-08-30	$2.31	$2.46	$2.29	$2.40	$2.40	155,700
2023-08-29	$2.34	$2.36	$2.25	$2.32	$2.32	147,065
2023-08-28	$2.29	$2.32	$2.25	$2.32	$2.32	69,635
2023-08-25	$2.26	$2.30	$2.20	$2.29	$2.29	115,342
2023-08-24	$2.34	$2.36	$2.20	$2.28	$2.28	182,073
2023-08-23	$2.27	$2.40	$2.27	$2.37	$2.37	254,102
2023-08-22	$2.32	$2.33	$2.21	$2.25	$2.25	116,371
2023-08-21	$2.37	$2.42	$2.23	$2.31	$2.31	107,835
2023-08-18	$2.25	$2.32	$2.23	$2.30	$2.30	147,783
2023-08-17	$2.38	$2.38	$2.27	$2.30	$2.30	149,919
2023-08-16	$2.39	$2.49	$2.36	$2.40	$2.40	184,689
2023-08-15	$2.31	$2.40	$2.28	$2.39	$2.39	387,509
2023-08-14	$2.30	$2.38	$2.26	$2.30	$2.30	199,597
2023-08-11	$2.47	$2.47	$2.31	$2.32	$2.32	236,543
2023-08-10	$2.52	$2.54	$2.32	$2.33	$2.33	214,546
2023-08-09	$2.53	$2.56	$2.44	$2.48	$2.48	147,256
2023-08-08	$2.50	$2.62	$2.45	$2.56	$2.56	308,468
2023-08-07	$2.73	$2.74	$2.53	$2.59	$2.59	301,424
2023-08-04	$3.13	$3.13	$2.60	$2.73	$2.73	755,637
2023-08-03	$3.04	$3.24	$2.97	$3.13	$3.13	326,756
2023-08-02	$3.02	$3.05	$2.91	$3.00	$3.00	180,980
2023-08-01	$3.22	$3.23	$2.97	$3.10	$3.10	211,115
2023-07-31	$3.19	$3.38	$3.17	$3.24	$3.24	225,195
2023-07-28	$2.98	$3.25	$2.95	$3.23	$3.23	281,180
2023-07-27	$3.30	$3.35	$2.86	$2.91	$2.91	509,262
2023-07-26	$3.44	$3.53	$3.23	$3.26	$3.26	272,710
2023-07-25	$3.49	$3.57	$3.42	$3.43	$3.43	140,888
2023-07-24	$3.61	$3.75	$3.50	$3.53	$3.53	174,159
2023-07-21	$3.56	$3.75	$3.33	$3.57	$3.57	288,774
2023-07-20	$3.68	$3.90	$3.42	$3.45	$3.45	396,655
2023-07-19	$3.17	$3.87	$3.17	$3.79	$3.79	629,980
2023-07-18	$3.30	$3.41	$3.13	$3.17	$3.17	278,833
2023-07-17	$3.26	$3.41	$3.22	$3.33	$3.33	243,372
2023-07-14	$3.38	$3.45	$3.01	$3.16	$3.16	359,016
2023-07-13	$3.47	$3.49	$3.20	$3.36	$3.36	322,561
2023-07-12	$3.22	$3.47	$3.13	$3.43	$3.43	396,500
2023-07-11	$3.00	$3.23	$2.97	$3.19	$3.19	230,351
2023-07-10	$3.00	$3.13	$2.95	$3.05	$3.05	222,739
2023-07-07	$2.85	$3.07	$2.85	$2.99	$2.99	171,889
2023-07-06	$3.00	$3.00	$2.75	$2.84	$2.84	347,314
2023-07-05	$2.90	$3.09	$2.75	$3.05	$3.05	420,671
2023-07-03	$2.67	$2.97	$2.57	$2.87	$2.87	278,631
2023-06-30	$2.64	$2.68	$2.54	$2.60	$2.60	567,874
2023-06-29	$2.51	$2.74	$2.43	$2.60	$2.60	1,173,579
2023-06-28	$2.19	$2.25	$2.13	$2.24	$2.24	354,081
2023-06-27	$2.22	$2.24	$2.14	$2.19	$2.19	190,350
2023-06-26	$2.36	$2.38	$2.20	$2.23	$2.23	422,543
2023-06-23	$2.36	$2.39	$2.25	$2.32	$2.32	286,784
2023-06-22	$2.51	$2.51	$2.35	$2.35	$2.35	245,423
2023-06-21	$2.61	$2.61	$2.43	$2.48	$2.48	331,075
2023-06-20	$2.79	$2.79	$2.54	$2.61	$2.61	387,392
2023-06-16	$2.85	$2.89	$2.72	$2.76	$2.76	288,021
2023-06-15	$2.97	$3.06	$2.86	$2.90	$2.90	537,575
2023-06-14	$3.42	$3.42	$2.94	$3.02	$3.02	649,010
2023-06-13	$3.40	$3.48	$3.05	$3.19	$3.19	830,390
2023-06-12	$2.85	$3.38	$2.85	$3.20	$3.20	727,259
2023-06-09	$2.87	$2.98	$2.71	$2.85	$2.85	298,344
2023-06-08	$2.61	$2.83	$2.55	$2.82	$2.82	532,825
2023-06-07	$2.60	$2.71	$2.50	$2.57	$2.57	603,868
2023-06-06	$2.48	$2.59	$2.47	$2.51	$2.51	355,725
2023-06-05	$2.48	$2.56	$2.43	$2.49	$2.49	270,433
2023-06-02	$2.48	$2.56	$2.38	$2.55	$2.55	185,109
2023-06-01	$2.37	$2.52	$2.31	$2.51	$2.51	114,476
2023-05-31	$2.47	$2.58	$2.33	$2.38	$2.38	374,964
2023-05-30	$2.46	$2.55	$2.39	$2.44	$2.44	160,171
2023-05-26	$2.43	$2.55	$2.43	$2.47	$2.47	222,564
2023-05-25	$2.55	$2.60	$2.45	$2.46	$2.46	286,694
2023-05-24	$2.51	$2.59	$2.42	$2.55	$2.55	280,190
2023-05-23	$2.30	$2.71	$2.30	$2.51	$2.51	387,949
2023-05-22	$2.30	$2.45	$2.28	$2.31	$2.31	240,313
2023-05-19	$2.45	$2.54	$2.25	$2.29	$2.29	344,647
2023-05-18	$2.54	$2.55	$2.41	$2.47	$2.47	140,841
2023-05-17	$2.33	$2.59	$2.33	$2.56	$2.56	267,403
2023-05-16	$2.40	$2.46	$2.30	$2.35	$2.35	168,950
2023-05-15	$2.30	$2.47	$2.27	$2.36	$2.36	422,302
2023-05-12	$2.34	$2.44	$2.10	$2.27	$2.27	456,747
2023-05-11	$2.65	$2.65	$2.28	$2.31	$2.31	498,441
2023-05-10	$2.82	$2.87	$2.60	$2.62	$2.62	656,589
2023-05-09	$2.38	$2.88	$2.38	$2.76	$2.76	1,025,604
2023-05-08	$2.22	$2.50	$2.20	$2.49	$2.49	565,983
2023-05-05	$2.57	$2.73	$1.81	$2.31	$2.31	2,496,769
2023-05-04	$2.93	$3.15	$2.87	$3.15	$3.15	432,122
2023-05-03	$2.91	$3.07	$2.88	$2.93	$2.93	294,523
2023-05-02	$2.90	$3.03	$2.81	$2.93	$2.93	409,499
2023-05-01	$3.03	$3.10	$2.77	$2.89	$2.89	772,589
2023-04-28	$3.15	$3.18	$3.02	$3.04	$3.04	486,415
2023-04-27	$3.52	$3.59	$3.11	$3.16	$3.16	600,931
2023-04-26	$3.93	$3.93	$3.43	$3.52	$3.52	388,821
2023-04-25	$3.80	$3.87	$3.52	$3.66	$3.66	477,580
2023-04-24	$4.02	$4.02	$3.80	$3.85	$3.85	187,692
2023-04-21	$3.97	$4.09	$3.96	$4.03	$4.03	182,556
2023-04-20	$4.36	$4.36	$3.95	$3.98	$3.98	361,837
2023-04-19	$4.52	$4.58	$4.34	$4.42	$4.42	250,287
2023-04-18	$4.37	$4.67	$4.26	$4.58	$4.58	371,645
2023-04-17	$4.18	$4.44	$4.17	$4.34	$4.34	199,950
2023-04-14	$4.40	$4.40	$4.11	$4.15	$4.15	213,119
2023-04-13	$4.35	$4.45	$4.25	$4.40	$4.40	197,521
2023-04-12	$4.31	$4.51	$4.25	$4.31	$4.31	319,110
2023-04-11	$3.69	$4.40	$3.67	$4.35	$4.35	557,590
2023-04-10	$3.78	$3.78	$3.55	$3.68	$3.68	239,034
2023-04-06	$3.62	$3.84	$3.55	$3.79	$3.79	175,070
2023-04-05	$3.90	$3.90	$3.56	$3.65	$3.65	211,115
2023-04-04	$3.85	$3.91	$3.70	$3.89	$3.89	257,859
2023-04-03	$3.72	$3.93	$3.63	$3.79	$3.79	444,466
2023-03-31	$3.56	$3.70	$3.49	$3.68	$3.68	223,675
2023-03-30	$3.68	$3.71	$3.26	$3.61	$3.61	421,896
2023-03-29	$3.40	$3.67	$3.35	$3.65	$3.65	326,110
2023-03-28	$3.37	$3.50	$3.29	$3.35	$3.35	123,278
2023-03-27	$3.29	$3.44	$3.11	$3.35	$3.35	303,333
2023-03-24	$3.25	$3.36	$3.15	$3.30	$3.30	169,329
2023-03-23	$3.27	$3.45	$3.12	$3.25	$3.25	302,938
2023-03-22	$3.59	$3.62	$3.21	$3.23	$3.23	185,900
2023-03-21	$3.39	$3.60	$3.29	$3.56	$3.56	199,274
2023-03-20	$3.48	$3.51	$3.11	$3.28	$3.28	376,282
2023-03-17	$3.64	$3.64	$3.37	$3.50	$3.50	288,421
2023-03-16	$3.57	$3.77	$3.53	$3.70	$3.70	205,618
2023-03-15	$3.56	$3.70	$3.47	$3.62	$3.62	195,267
2023-03-14	$3.73	$3.81	$3.57	$3.59	$3.59	195,390
2023-03-13	$3.26	$3.70	$3.24	$3.70	$3.70	412,084
2023-03-10	$3.77	$3.77	$3.36	$3.42	$3.42	626,556
2023-03-09	$3.95	$3.97	$3.74	$3.83	$3.83	300,916
2023-03-08	$3.88	$4.01	$3.76	$3.91	$3.91	261,718
2023-03-07	$4.08	$4.28	$3.86	$3.93	$3.93	650,367
2023-03-06	$4.41	$4.63	$4.00	$4.08	$4.08	554,515
2023-03-03	$3.70	$4.77	$3.66	$4.46	$4.46	934,480
2023-03-02	$4.15	$4.15	$3.74	$3.80	$3.80	587,833
2023-03-01	$3.95	$4.15	$3.86	$4.12	$4.12	299,609
2023-02-28	$3.75	$4.02	$3.75	$3.89	$3.89	349,151
2023-02-27	$4.01	$4.01	$3.69	$3.70	$3.70	459,817
2023-02-24	$3.80	$3.92	$3.72	$3.86	$3.86	444,490
2023-02-23	$4.25	$4.26	$3.85	$3.85	$3.85	448,054
2023-02-22	$4.07	$4.24	$3.87	$4.16	$4.16	411,001
2023-02-21	$4.76	$4.81	$3.95	$3.99	$3.99	1,033,116
2023-02-17	$4.99	$5.13	$4.81	$4.86	$4.86	410,856
2023-02-16	$5.21	$5.59	$4.92	$5.05	$5.05	852,719
2023-02-15	$5.23	$5.67	$5.12	$5.27	$5.27	506,395
2023-02-14	$5.70	$5.78	$5.26	$5.28	$5.28	497,993
2023-02-13	$5.48	$6.00	$5.27	$5.80	$5.80	525,333
2023-02-10	$5.83	$5.88	$5.07	$5.52	$5.52	624,508
2023-02-09	$5.62	$5.95	$5.33	$5.84	$5.84	1,196,433
2023-02-08	$5.10	$5.30	$4.89	$4.95	$4.95	305,977
2023-02-07	$5.18	$5.36	$5.00	$5.16	$5.16	385,007
2023-02-06	$5.57	$5.58	$5.09	$5.22	$5.22	474,843
2023-02-03	$5.31	$5.78	$5.28	$5.57	$5.57	368,757
2023-02-02	$5.70	$5.89	$5.35	$5.52	$5.52	529,135
2023-02-01	$5.41	$5.64	$5.02	$5.52	$5.52	761,336
2023-01-31	$5.46	$5.53	$5.02	$5.40	$5.40	737,605
2023-01-30	$6.03	$6.16	$5.37	$5.49	$5.49	775,255
2023-01-27	$5.91	$6.27	$5.84	$6.20	$6.20	760,334
2023-01-26	$6.38	$6.43	$5.71	$6.03	$6.03	825,397
2023-01-25	$5.35	$6.10	$5.06	$6.03	$6.03	821,639
2023-01-24	$5.55	$6.44	$5.27	$5.50	$5.50	1,418,020
2023-01-23	$4.60	$5.62	$4.56	$5.59	$5.59	1,506,180
2023-01-20	$4.29	$4.59	$4.01	$4.52	$4.52	723,467
2023-01-19	$4.00	$4.57	$3.78	$4.34	$4.34	1,244,444
2023-01-18	$5.60	$5.60	$3.87	$3.98	$3.98	2,046,731
2023-01-17	$5.07	$5.91	$4.80	$5.34	$5.34	2,218,891
2023-01-13	$4.51	$5.00	$3.97	$4.80	$4.80	2,204,302
2023-01-12	$3.10	$4.39	$3.03	$4.31	$4.31	2,032,826
2023-01-11	$3.26	$3.45	$2.90	$3.14	$3.14	1,611,530
2023-01-10	$2.26	$3.22	$2.26	$3.21	$3.21	4,192,437
2023-01-09	$2.16	$2.28	$2.14	$2.18	$2.18	432,254
2023-01-06	$2.22	$2.22	$1.96	$2.13	$2.13	603,826
2023-01-05	$2.01	$2.24	$1.96	$2.16	$2.16	992,338
2023-01-04	$1.84	$2.05	$1.82	$1.99	$1.99	409,899
2023-01-03	$1.83	$1.99	$1.81	$1.82	$1.82	653,183
2022-12-30	$1.72	$1.77	$1.64	$1.77	$1.77	669,593
2022-12-29	$1.70	$1.82	$1.67	$1.76	$1.76	471,063
2022-12-28	$1.63	$1.71	$1.60	$1.68	$1.68	397,260
2022-12-27	$1.73	$1.74	$1.55	$1.63	$1.63	590,986
2022-12-23	$1.79	$1.80	$1.69	$1.74	$1.74	365,379
2022-12-22	$1.79	$1.83	$1.66	$1.80	$1.80	598,622
2022-12-21	$1.85	$1.92	$1.78	$1.82	$1.82	477,790
2022-12-20	$1.88	$1.93	$1.82	$1.84	$1.84	359,888
2022-12-19	$2.06	$2.06	$1.86	$1.90	$1.90	436,682
2022-12-16	$2.09	$2.16	$2.04	$2.05	$2.05	254,014
2022-12-15	$2.17	$2.22	$2.06	$2.12	$2.12	375,297
2022-12-14	$2.24	$2.31	$2.18	$2.23	$2.23	257,243
2022-12-13	$2.33	$2.36	$2.16	$2.19	$2.19	356,316
2022-12-12	$2.22	$2.34	$2.15	$2.19	$2.19	370,282
2022-12-09	$2.26	$2.36	$2.20	$2.21	$2.21	299,722
2022-12-08	$2.32	$2.36	$2.22	$2.35	$2.35	387,643
2022-12-07	$2.30	$2.31	$2.21	$2.24	$2.24	185,911
2022-12-06	$2.44	$2.46	$2.20	$2.30	$2.30	436,063
2022-12-05	$2.69	$2.71	$2.37	$2.46	$2.46	462,500
2022-12-02	$2.60	$2.72	$2.57	$2.69	$2.69	346,885
2022-12-01	$2.60	$2.76	$2.55	$2.68	$2.68	441,286
2022-11-30	$2.73	$2.73	$2.40	$2.55	$2.55	856,849
2022-11-29	$2.65	$2.73	$2.57	$2.68	$2.68	353,123
2022-11-28	$2.41	$2.63	$2.38	$2.61	$2.61	442,274
2022-11-25	$2.35	$2.43	$2.31	$2.41	$2.41	218,523
2022-11-23	$2.34	$2.42	$2.30	$2.39	$2.39	371,659
2022-11-22	$2.25	$2.38	$2.17	$2.32	$2.32	699,934
2022-11-21	$2.34	$2.39	$2.23	$2.25	$2.25	353,585
2022-11-18	$2.49	$2.50	$2.24	$2.32	$2.32	548,076
2022-11-17	$2.49	$2.49	$2.29	$2.40	$2.40	395,274
2022-11-16	$2.45	$2.59	$2.38	$2.50	$2.50	616,680
2022-11-15	$2.56	$2.66	$2.47	$2.50	$2.50	486,996
2022-11-14	$2.85	$2.85	$2.40	$2.50	$2.50	782,736
2022-11-11	$2.20	$2.96	$2.19	$2.78	$2.78	1,380,355
2022-11-10	$2.28	$2.45	$2.15	$2.20	$2.20	1,031,446
2022-11-09	$1.85	$2.19	$1.83	$2.12	$2.12	1,059,557
2022-11-08	$1.84	$2.04	$1.76	$1.93	$1.93	1,074,491
2022-11-07	$1.75	$2.00	$1.73	$1.85	$1.85	2,260,019
2022-11-04	$2.74	$2.80	$1.66	$1.66	$1.66	3,157,681
2022-11-03	$3.04	$3.22	$3.00	$3.00	$3.00	214,909
2022-11-02	$3.22	$3.29	$3.06	$3.06	$3.06	232,090
2022-11-01	$3.36	$3.41	$3.22	$3.23	$3.23	213,039
2022-10-31	$3.31	$3.41	$3.21	$3.22	$3.22	149,340
2022-10-28	$3.25	$3.34	$3.04	$3.31	$3.31	256,289
2022-10-27	$3.33	$3.42	$3.15	$3.16	$3.16	284,363
2022-10-26	$3.24	$3.57	$3.23	$3.28	$3.28	430,155
2022-10-25	$3.05	$3.26	$2.98	$3.21	$3.21	372,601
2022-10-24	$3.19	$3.19	$2.81	$3.05	$3.05	631,292
2022-10-21	$3.17	$3.19	$3.03	$3.14	$3.14	250,901
2022-10-20	$3.17	$3.37	$3.12	$3.18	$3.18	405,264
2022-10-19	$3.40	$3.40	$3.12	$3.14	$3.14	352,230
2022-10-18	$3.55	$3.98	$3.37	$3.40	$3.40	517,928
2022-10-17	$3.45	$3.49	$3.32	$3.45	$3.45	469,459
2022-10-14	$3.44	$3.50	$3.32	$3.37	$3.37	317,993
2022-10-13	$3.36	$3.61	$3.29	$3.41	$3.41	300,166
2022-10-12	$3.45	$3.53	$3.31	$3.48	$3.48	384,950
2022-10-11	$3.54	$3.66	$3.39	$3.47	$3.47	294,586
2022-10-10	$3.57	$3.74	$3.40	$3.56	$3.56	414,671
2022-10-07	$3.84	$3.84	$3.54	$3.57	$3.57	561,960
2022-10-06	$3.95	$4.06	$3.73	$3.85	$3.85	590,093
2022-10-05	$4.24	$4.24	$3.87	$4.00	$4.00	398,203
2022-10-04	$4.28	$4.44	$4.21	$4.29	$4.29	474,740
2022-10-03	$4.03	$4.17	$3.94	$4.13	$4.13	275,975
2022-09-30	$3.97	$4.18	$3.95	$3.96	$3.96	222,907
2022-09-29	$3.98	$4.09	$3.90	$3.98	$3.98	383,703
2022-09-28	$3.94	$4.10	$3.94	$4.02	$4.02	434,745
2022-09-27	$4.13	$4.25	$3.84	$3.86	$3.86	414,716
2022-09-26	$4.02	$4.26	$3.96	$4.05	$4.05	463,336
2022-09-23	$4.13	$4.20	$3.92	$4.07	$4.07	720,886
2022-09-22	$4.42	$4.42	$4.12	$4.24	$4.24	453,591
2022-09-21	$4.66	$4.68	$4.40	$4.45	$4.45	360,170
2022-09-20	$4.95	$4.99	$4.61	$4.66	$4.66	518,542
2022-09-19	$5.00	$5.21	$4.90	$5.12	$5.12	294,552
2022-09-16	$5.48	$5.55	$4.98	$5.03	$5.03	653,505
2022-09-15	$5.40	$5.75	$5.37	$5.54	$5.54	277,033
2022-09-14	$5.74	$5.74	$5.26	$5.48	$5.48	526,584
2022-09-13	$6.01	$6.07	$5.68	$5.76	$5.76	441,723
2022-09-12	$5.99	$6.40	$5.99	$6.31	$6.31	427,418
2022-09-09	$6.10	$6.22	$5.91	$5.97	$5.97	473,331
2022-09-08	$5.65	$6.10	$5.65	$6.06	$6.06	346,185
2022-09-07	$5.39	$5.83	$5.39	$5.76	$5.76	294,036
2022-09-06	$5.43	$5.64	$5.23	$5.43	$5.43	242,497
2022-09-02	$5.69	$5.69	$5.31	$5.39	$5.39	311,950
2022-09-01	$5.47	$5.67	$5.28	$5.63	$5.63	281,013
2022-08-31	$5.34	$5.61	$5.34	$5.56	$5.56	261,304
2022-08-30	$5.47	$5.54	$5.14	$5.31	$5.31	447,721
2022-08-29	$5.70	$5.85	$5.34	$5.42	$5.42	481,864
2022-08-26	$6.10	$6.13	$5.69	$5.82	$5.82	231,285
2022-08-25	$5.88	$6.16	$5.79	$6.16	$6.16	282,856
2022-08-24	$5.48	$5.91	$5.41	$5.79	$5.79	273,200
2022-08-23	$5.59	$5.75	$5.42	$5.46	$5.46	299,226
2022-08-22	$5.55	$5.69	$5.46	$5.56	$5.56	356,924
2022-08-19	$5.80	$5.84	$5.56	$5.71	$5.71	388,221
2022-08-18	$6.05	$6.16	$5.66	$5.95	$5.95	435,523
2022-08-17	$6.63	$6.72	$5.99	$6.01	$6.01	627,328
2022-08-16	$7.12	$7.19	$6.63	$6.81	$6.81	462,400
2022-08-15	$6.78	$7.22	$6.50	$7.16	$7.16	795,701
2022-08-12	$6.42	$6.82	$6.38	$6.80	$6.80	772,561
2022-08-11	$5.86	$6.58	$5.83	$6.27	$6.27	1,007,661
2022-08-10	$5.69	$5.85	$5.28	$5.71	$5.71	1,459,613
2022-08-09	$6.62	$6.85	$5.51	$5.56	$5.56	2,321,500
2022-08-08	$8.70	$8.83	$8.40	$8.43	$8.43	620,898
2022-08-05	$8.47	$8.70	$8.26	$8.45	$8.45	420,743
2022-08-04	$8.64	$8.92	$8.56	$8.68	$8.68	451,227
2022-08-03	$8.50	$8.93	$8.49	$8.50	$8.50	679,252
2022-08-02	$8.11	$8.47	$7.79	$8.36	$8.36	958,729
2022-08-01	$8.15	$8.32	$8.01	$8.15	$8.15	1,243,444
2022-07-29	$8.15	$8.35	$7.99	$8.20	$8.20	751,107
2022-07-28	$8.05	$8.25	$7.65	$8.15	$8.15	847,685
2022-07-27	$7.66	$8.04	$7.48	$8.01	$8.01	720,055
2022-07-26	$7.53	$7.92	$7.20	$7.56	$7.56	747,299
2022-07-25	$7.47	$7.67	$7.20	$7.60	$7.60	820,693
2022-07-22	$7.54	$7.72	$7.09	$7.24	$7.24	629,380
2022-07-21	$7.76	$7.88	$7.27	$7.48	$7.48	817,248
2022-07-20	$7.93	$8.10	$7.63	$7.73	$7.73	1,520,283
2022-07-19	$6.67	$8.11	$6.62	$7.61	$7.61	3,029,132
2022-07-18	$6.56	$6.92	$6.26	$6.32	$6.32	407,008
2022-07-15	$6.43	$6.54	$6.02	$6.31	$6.31	215,176
2022-07-14	$6.55	$6.74	$6.28	$6.36	$6.36	612,033
2022-07-13	$5.76	$6.76	$5.70	$6.65	$6.65	441,325
2022-07-12	$5.88	$6.00	$5.67	$5.98	$5.98	228,219
2022-07-11	$6.36	$6.53	$5.80	$5.85	$5.85	225,252
2022-07-08	$6.37	$6.69	$6.22	$6.37	$6.37	447,388
2022-07-07	$6.01	$6.50	$5.97	$6.32	$6.32	401,913
2022-07-06	$6.01	$6.39	$5.86	$5.96	$5.96	496,844
2022-07-05	$5.41	$6.02	$5.28	$5.96	$5.96	436,968
2022-07-01	$5.58	$5.96	$5.42	$5.52	$5.52	379,691
2022-06-30	$5.44	$5.71	$5.38	$5.54	$5.54	410,869
2022-06-29	$5.42	$5.61	$5.28	$5.61	$5.61	530,563
2022-06-28	$6.00	$6.04	$5.45	$5.52	$5.52	481,498
2022-06-27	$6.50	$6.50	$5.82	$5.95	$5.95	608,014
2022-06-24	$6.33	$6.55	$6.12	$6.50	$6.50	3,304,133
2022-06-23	$5.69	$6.29	$5.59	$6.23	$6.23	729,756
2022-06-22	$4.94	$5.88	$4.94	$5.65	$5.65	825,690
2022-06-21	$4.97	$5.25	$4.77	$5.09	$5.09	1,077,204
2022-06-17	$4.44	$4.89	$4.44	$4.80	$4.80	4,977,915
2022-06-16	$4.49	$4.68	$4.18	$4.39	$4.39	1,330,218
2022-06-15	$4.69	$4.80	$4.47	$4.74	$4.74	1,052,956
2022-06-14	$4.79	$4.89	$4.48	$4.58	$4.58	922,539
2022-06-13	$4.81	$4.87	$4.53	$4.73	$4.73	1,704,603
2022-06-10	$5.89	$5.92	$5.14	$5.17	$5.17	1,398,985
2022-06-09	$6.46	$6.46	$5.95	$5.96	$5.96	695,500
2022-06-08	$6.26	$6.77	$6.25	$6.62	$6.62	534,441
2022-06-07	$5.88	$6.36	$5.88	$6.36	$6.36	848,105
2022-06-06	$6.48	$6.70	$5.92	$5.96	$5.96	1,094,790
2022-06-03	$6.65	$6.75	$6.07	$6.35	$6.35	874,149
2022-06-02	$6.18	$6.76	$6.12	$6.73	$6.73	799,544
2022-06-01	$6.74	$6.91	$6.15	$6.20	$6.20	598,037
2022-05-31	$7.09	$7.23	$6.36	$6.64	$6.64	979,997
2022-05-27	$6.58	$7.23	$6.43	$7.14	$7.14	610,567
2022-05-26	$6.40	$6.85	$6.23	$6.54	$6.54	713,522
2022-05-25	$5.96	$6.45	$5.96	$6.42	$6.42	589,171
2022-05-24	$6.15	$6.21	$5.68	$6.02	$6.02	886,250
2022-05-23	$6.84	$6.84	$6.12	$6.23	$6.23	761,745
2022-05-20	$7.04	$7.04	$6.36	$6.70	$6.70	743,639
2022-05-19	$6.71	$7.08	$6.67	$6.79	$6.79	836,809
2022-05-18	$7.03	$7.10	$6.52	$6.66	$6.66	1,110,469
2022-05-17	$7.56	$7.80	$7.11	$7.30	$7.30	603,833
2022-05-16	$7.75	$8.09	$7.33	$7.37	$7.37	624,650
2022-05-13	$7.52	$8.05	$7.46	$7.84	$7.84	916,523
2022-05-12	$6.47	$7.37	$6.39	$7.26	$7.26	1,493,174
2022-05-11	$6.91	$7.28	$6.39	$6.50	$6.50	1,364,625
2022-05-10	$7.19	$7.33	$6.50	$7.03	$7.03	1,394,044
2022-05-09	$7.57	$7.65	$6.67	$6.74	$6.74	1,489,741
2022-05-06	$7.99	$8.00	$7.41	$7.71	$7.71	1,462,047
2022-05-05	$9.21	$9.21	$7.82	$8.08	$8.08	1,001,608
2022-05-04	$9.27	$9.38	$7.80	$9.30	$9.30	1,834,929
2022-05-03	$9.50	$9.73	$8.99	$9.47	$9.47	1,275,412
2022-05-02	$8.58	$9.49	$8.49	$9.49	$9.49	1,053,137
2022-04-29	$8.60	$9.21	$8.54	$8.55	$8.55	865,192
2022-04-28	$8.77	$8.92	$8.10	$8.70	$8.70	765,475
2022-04-27	$9.10	$9.25	$8.67	$8.68	$8.68	549,055
2022-04-26	$9.80	$9.98	$8.95	$9.07	$9.07	726,591
2022-04-25	$10.01	$10.38	$9.84	$9.96	$9.96	632,309
2022-04-22	$10.81	$10.81	$10.03	$10.10	$10.10	658,235
2022-04-21	$11.36	$11.48	$10.56	$10.66	$10.66	567,650
2022-04-20	$11.05	$11.54	$10.75	$11.08	$11.08	340,711
2022-04-19	$11.12	$11.44	$10.65	$10.96	$10.96	535,426
2022-04-18	$12.11	$12.15	$10.99	$11.08	$11.08	856,916
2022-04-14	$12.57	$12.57	$11.66	$11.95	$11.95	705,653
2022-04-13	$12.45	$12.79	$12.30	$12.61	$12.61	321,003
2022-04-12	$12.97	$13.11	$12.25	$12.44	$12.44	357,131
2022-04-11	$13.29	$13.33	$12.32	$12.63	$12.63	558,377
2022-04-08	$13.79	$14.29	$13.52	$13.55	$13.55	493,885
2022-04-07	$13.73	$14.02	$13.16	$13.90	$13.90	540,479
2022-04-06	$13.92	$14.05	$13.08	$13.83	$13.83	683,285
2022-04-05	$15.84	$15.99	$14.11	$14.22	$14.22	681,921
2022-04-04	$15.85	$16.33	$15.45	$16.00	$16.00	775,901
2022-04-01	$14.91	$15.81	$14.80	$15.78	$15.78	636,456
2022-03-31	$15.09	$15.54	$14.64	$14.68	$14.68	699,750
2022-03-30	$15.00	$15.97	$14.84	$14.99	$14.99	752,045
2022-03-29	$14.00	$15.20	$13.95	$15.16	$15.16	809,203
2022-03-28	$13.21	$13.92	$13.15	$13.84	$13.84	290,603
2022-03-25	$13.75	$13.90	$13.00	$13.07	$13.07	384,256
2022-03-24	$13.57	$13.72	$13.11	$13.68	$13.68	349,960
2022-03-23	$13.72	$14.19	$13.28	$13.29	$13.29	432,133
2022-03-22	$13.14	$14.23	$13.00	$13.96	$13.96	438,870
2022-03-21	$13.93	$13.99	$13.06	$13.14	$13.14	408,928
2022-03-18	$13.54	$14.34	$13.42	$14.08	$14.08	1,446,558
2022-03-17	$12.83	$13.57	$12.54	$13.57	$13.57	572,691
2022-03-16	$12.28	$12.99	$11.83	$12.99	$12.99	853,521
2022-03-15	$11.25	$11.78	$10.95	$11.74	$11.74	745,333
2022-03-14	$13.01	$13.41	$11.25	$11.25	$11.25	1,065,569
2022-03-11	$14.55	$14.71	$13.01	$13.01	$13.01	502,499
2022-03-10	$14.06	$14.47	$13.75	$14.47	$14.47	518,094
2022-03-09	$13.70	$14.74	$13.70	$14.57	$14.57	910,998
2022-03-08	$12.64	$13.98	$12.31	$13.41	$13.41	667,183
2022-03-07	$13.00	$13.37	$12.67	$12.78	$12.78	397,406
2022-03-04	$13.25	$13.40	$12.70	$13.02	$13.02	478,431
2022-03-03	$13.87	$13.87	$13.04	$13.33	$13.33	532,849
2022-03-02	$12.41	$14.40	$12.30	$13.53	$13.53	1,182,754
2022-03-01	$12.69	$13.07	$12.33	$12.80	$12.80	540,257
2022-02-28	$12.41	$13.45	$12.27	$12.79	$12.79	528,239
2022-02-25	$12.67	$12.73	$11.91	$12.54	$12.54	418,769
2022-02-24	$10.74	$12.53	$10.61	$12.44	$12.44	870,098
2022-02-23	$12.09	$12.34	$11.27	$11.27	$11.27	577,159
2022-02-22	$11.86	$12.35	$11.78	$11.88	$11.88	399,078
2022-02-18	$12.85	$12.99	$12.10	$12.10	$12.10	446,444
2022-02-17	$13.52	$13.71	$12.84	$12.88	$12.88	686,156
2022-02-16	$13.61	$13.86	$12.86	$13.79	$13.79	427,735
2022-02-15	$13.32	$13.86	$13.07	$13.85	$13.85	396,781
2022-02-14	$13.04	$13.45	$12.67	$12.87	$12.87	581,121
2022-02-11	$13.78	$13.97	$12.90	$13.12	$13.12	481,522
2022-02-10	$13.72	$14.84	$13.36	$13.58	$13.58	661,222
2022-02-09	$13.85	$14.41	$13.80	$14.29	$14.29	689,595
2022-02-08	$13.15	$13.51	$12.82	$13.45	$13.45	465,119
2022-02-07	$12.72	$13.55	$12.57	$13.28	$13.28	534,449
2022-02-04	$12.07	$12.79	$11.84	$12.70	$12.70	522,867
2022-02-03	$12.14	$12.68	$12.01	$12.06	$12.06	539,829
2022-02-02	$13.59	$13.59	$12.34	$12.58	$12.58	799,735
2022-02-01	$12.91	$13.51	$12.26	$13.39	$13.39	680,579
2022-01-31	$11.26	$13.43	$11.26	$12.81	$12.81	1,270,148
2022-01-28	$10.70	$11.23	$10.44	$11.18	$11.18	819,318
2022-01-27	$11.65	$11.76	$10.73	$10.75	$10.75	676,975
2022-01-26	$12.40	$12.77	$11.22	$11.36	$11.36	892,133
2022-01-25	$12.01	$12.50	$11.53	$11.85	$11.85	771,301
2022-01-24	$11.71	$12.42	$11.00	$12.37	$12.37	1,490,447
2022-01-21	$12.97	$13.47	$12.07	$12.08	$12.08	1,300,860
2022-01-20	$13.35	$14.34	$13.08	$13.10	$13.10	757,763
2022-01-19	$13.30	$13.85	$13.08	$13.09	$13.09	587,770
2022-01-18	$13.81	$14.48	$13.08	$13.19	$13.19	1,109,171
2022-01-14	$14.02	$14.52	$13.57	$14.48	$14.48	790,532
2022-01-13	$14.60	$14.91	$14.00	$14.00	$14.00	729,976
2022-01-12	$15.60	$15.80	$14.45	$14.48	$14.48	631,568
2022-01-11	$15.00	$15.70	$14.81	$15.47	$15.47	848,250
2022-01-10	$14.90	$15.05	$14.07	$14.98	$14.98	1,112,866
2022-01-07	$15.50	$16.37	$15.05	$15.11	$15.11	761,371
2022-01-06	$15.32	$15.71	$14.67	$15.11	$15.11	780,095
2022-01-05	$16.12	$16.71	$15.12	$15.25	$15.25	1,004,495
2022-01-04	$17.50	$17.62	$15.43	$16.35	$16.35	920,940
2022-01-03	$16.04	$17.68	$15.80	$17.55	$17.55	1,021,667
2021-12-31	$16.90	$17.00	$15.80	$15.80	$15.80	715,025
2021-12-30	$15.88	$17.64	$15.88	$16.80	$16.80	669,715
2021-12-29	$16.07	$16.31	$15.54	$15.79	$15.79	509,420
2021-12-28	$16.25	$17.35	$16.13	$16.13	$16.13	474,286
2021-12-27	$17.75	$17.99	$16.17	$16.27	$16.27	708,280
2021-12-23	$17.76	$18.30	$17.36	$17.96	$17.96	369,934
2021-12-22	$17.52	$18.00	$17.35	$17.75	$17.75	426,640
2021-12-21	$17.54	$18.13	$17.03	$17.66	$17.66	582,287
2021-12-20	$18.23	$18.35	$16.96	$17.47	$17.47	926,793
2021-12-17	$16.17	$19.05	$15.85	$18.89	$18.89	2,685,469
2021-12-16	$17.60	$17.60	$16.00	$16.22	$16.22	591,727
2021-12-15	$16.00	$17.33	$15.15	$17.17	$17.17	1,219,072
2021-12-14	$16.44	$16.66	$15.60	$15.94	$15.94	894,203
2021-12-13	$16.79	$17.91	$16.06	$16.68	$16.68	846,896
2021-12-10	$17.32	$17.90	$16.90	$17.35	$17.35	1,082,608
2021-12-09	$18.03	$18.39	$16.84	$16.96	$16.96	556,803
2021-12-08	$18.37	$18.62	$18.01	$18.29	$18.29	351,481
2021-12-07	$17.91	$18.88	$17.91	$18.44	$18.44	616,250
2021-12-06	$16.90	$17.78	$15.48	$17.58	$17.58	752,337
2021-12-03	$18.73	$18.73	$16.76	$17.15	$17.15	1,191,217
2021-12-02	$18.30	$19.02	$17.90	$18.83	$18.83	503,956
2021-12-01	$20.35	$20.54	$18.33	$18.40	$18.40	708,263
2021-11-30	$19.40	$20.13	$18.68	$20.08	$20.08	588,078
2021-11-29	$20.40	$20.50	$19.15	$19.40	$19.40	585,627
2021-11-26	$19.87	$20.59	$19.48	$19.70	$19.70	359,958
2021-11-24	$20.03	$20.94	$19.35	$20.43	$20.43	352,777
2021-11-23	$20.53	$20.96	$19.58	$20.44	$20.44	765,816
2021-11-22	$21.51	$21.68	$20.22	$20.64	$20.64	823,730
2021-11-19	$21.80	$22.49	$21.48	$21.71	$21.71	550,894
2021-11-18	$23.33	$23.64	$21.85	$22.04	$22.04	504,541
2021-11-17	$23.57	$23.67	$22.86	$23.06	$23.06	465,688
2021-11-16	$23.68	$24.11	$22.93	$23.59	$23.59	791,546
2021-11-15	$25.10	$25.43	$23.42	$23.91	$23.91	577,666
2021-11-12	$24.23	$25.57	$23.90	$25.17	$25.17	762,620
2021-11-11	$26.61	$26.72	$23.95	$24.03	$24.03	953,103
2021-11-10	$23.65	$28.36	$23.02	$26.79	$26.79	1,961,528
2021-11-09	$30.00	$30.11	$27.35	$27.60	$27.60	739,261
2021-11-08	$29.26	$30.01	$29.06	$29.25	$29.25	611,242
2021-11-05	$28.80	$29.72	$28.26	$28.90	$28.90	407,828
2021-11-04	$28.31	$29.13	$27.96	$29.05	$29.05	458,793
2021-11-03	$28.95	$29.01	$28.00	$28.46	$28.46	402,018
2021-11-02	$28.99	$29.33	$28.24	$29.14	$29.14	405,079
2021-11-01	$27.70	$29.81	$27.55	$29.04	$29.04	743,719
2021-10-29	$28.34	$28.34	$27.30	$27.35	$27.35	436,295
2021-10-28	$27.63	$28.52	$27.42	$28.44	$28.44	434,802
2021-10-27	$28.65	$28.86	$27.59	$27.60	$27.60	515,433
2021-10-26	$30.57	$30.57	$28.50	$28.65	$28.65	940,530
2021-10-25	$30.00	$30.69	$29.54	$30.46	$30.46	273,644
2021-10-22	$30.01	$30.57	$29.27	$30.22	$30.22	473,691
2021-10-21	$30.32	$30.78	$29.94	$30.22	$30.22	327,675
2021-10-20	$30.96	$31.17	$30.26	$30.31	$30.31	412,549
2021-10-19	$31.50	$31.99	$30.98	$31.14	$31.14	406,516
2021-10-18	$31.04	$31.92	$30.97	$31.14	$31.14	275,843
2021-10-15	$32.94	$32.94	$31.18	$31.28	$31.28	324,682
2021-10-14	$32.02	$33.27	$31.60	$31.94	$31.94	224,573
2021-10-13	$32.08	$32.60	$31.28	$31.52	$31.52	187,830
2021-10-12	$31.31	$32.31	$30.80	$31.74	$31.74	245,237
2021-10-11	$32.24	$33.16	$30.99	$31.26	$31.26	280,427
2021-10-08	$33.57	$34.22	$32.15	$32.24	$32.24	216,420
2021-10-07	$31.63	$33.91	$31.60	$33.77	$33.77	402,682
2021-10-06	$31.73	$32.43	$30.77	$31.45	$31.45	227,999
2021-10-05	$31.64	$32.94	$30.92	$31.92	$31.92	366,715
2021-10-04	$31.69	$32.03	$30.46	$30.78	$30.78	391,568
2021-10-01	$32.14	$32.33	$30.22	$31.65	$31.65	548,080
2021-09-30	$32.44	$33.15	$31.67	$32.11	$32.11	293,953
2021-09-29	$32.80	$33.43	$31.88	$32.08	$32.08	261,214
2021-09-28	$34.11	$34.31	$32.20	$32.35	$32.35	468,099
2021-09-27	$34.15	$35.24	$33.35	$34.63	$34.63	231,065
2021-09-24	$35.52	$35.84	$34.17	$34.18	$34.18	261,616
2021-09-23	$35.96	$36.22	$34.80	$36.00	$36.00	361,951
2021-09-22	$34.65	$36.05	$33.90	$35.46	$35.46	242,977
2021-09-21	$34.67	$35.60	$34.15	$34.44	$34.44	286,521
2021-09-20	$34.92	$35.67	$33.98	$34.70	$34.70	459,010
2021-09-17	$35.11	$36.74	$34.63	$36.69	$36.69	806,476
2021-09-16	$34.50	$35.25	$33.87	$34.94	$34.94	205,613
2021-09-15	$34.30	$35.54	$33.83	$34.55	$34.55	414,499
2021-09-14	$35.06	$36.80	$34.05	$34.46	$34.46	391,849
2021-09-13	$36.19	$36.19	$33.60	$34.71	$34.71	370,014
2021-09-10	$34.75	$36.23	$34.59	$35.33	$35.33	241,917
2021-09-09	$35.01	$36.61	$34.76	$34.82	$34.82	335,019
2021-09-08	$37.60	$37.62	$35.09	$35.16	$35.16	359,159
2021-09-07	$37.75	$38.72	$37.54	$37.79	$37.79	239,186
2021-09-03	$38.21	$38.79	$37.16	$37.50	$37.50	235,183
2021-09-02	$38.10	$38.97	$37.90	$38.26	$38.26	304,098
2021-09-01	$37.20	$38.08	$36.40	$37.86	$37.86	286,984
2021-08-31	$36.52	$37.88	$36.48	$37.20	$37.20	326,930
2021-08-30	$37.36	$37.45	$35.84	$36.52	$36.52	303,216
2021-08-27	$35.72	$37.70	$35.72	$36.79	$36.79	526,030
2021-08-26	$35.05	$36.29	$34.12	$35.18	$35.18	344,851
2021-08-25	$35.75	$36.73	$35.09	$35.33	$35.33	232,079
2021-08-24	$35.56	$36.00	$34.42	$35.78	$35.78	346,181
2021-08-23	$33.78	$35.86	$33.69	$35.56	$35.56	458,126
2021-08-20	$32.01	$33.82	$30.83	$33.80	$33.80	384,506
2021-08-19	$32.92	$33.30	$31.90	$32.16	$32.16	296,308
2021-08-18	$32.70	$33.82	$31.86	$32.66	$32.66	284,200
2021-08-17	$32.18	$32.93	$31.23	$32.60	$32.60	565,814
2021-08-16	$34.51	$34.51	$31.83	$32.68	$32.68	464,037
2021-08-13	$37.39	$37.74	$34.01	$34.21	$34.21	491,613
2021-08-12	$35.04	$37.46	$34.55	$37.21	$37.21	386,347
2021-08-11	$37.10	$37.11	$33.03	$34.79	$34.79	809,773
2021-08-10	$38.19	$38.83	$36.51	$37.08	$37.08	528,734
2021-08-09	$38.88	$39.45	$37.65	$38.17	$38.17	407,690
2021-08-06	$36.97	$39.10	$35.86	$38.45	$38.45	1,283,962
2021-08-05	$32.74	$38.21	$32.46	$37.40	$37.40	1,423,962
2021-08-04	$32.20	$33.08	$31.60	$32.32	$32.32	482,941
2021-08-03	$33.15	$33.15	$31.14	$32.57	$32.57	538,024
2021-08-02	$33.72	$34.52	$32.18	$33.33	$33.33	498,671
2021-07-30	$33.90	$35.42	$33.53	$33.66	$33.66	352,161
2021-07-29	$33.85	$34.45	$32.89	$34.31	$34.31	416,521
2021-07-28	$32.99	$34.68	$32.99	$33.65	$33.65	435,528
2021-07-27	$33.58	$33.99	$31.31	$32.64	$32.64	623,100
2021-07-26	$35.51	$36.30	$33.17	$33.33	$33.33	555,746
2021-07-23	$35.92	$36.59	$34.84	$35.51	$35.51	327,814
2021-07-22	$36.67	$37.99	$35.68	$36.17	$36.17	551,758
2021-07-21	$34.87	$36.49	$34.87	$36.39	$36.39	596,583
2021-07-20	$35.66	$35.88	$33.25	$34.55	$34.55	1,234,815
2021-07-19	$32.50	$36.49	$32.13	$35.43	$35.43	775,644
2021-07-16	$34.14	$34.30	$32.80	$33.41	$33.41	440,583
2021-07-15	$34.28	$34.96	$33.25	$33.89	$33.89	726,232
2021-07-14	$35.37	$36.43	$34.22	$34.37	$34.37	859,350
2021-07-13	$36.58	$36.94	$35.13	$35.27	$35.27	581,400
2021-07-12	$36.56	$37.51	$35.38	$36.67	$36.67	529,417
2021-07-09	$34.00	$37.53	$33.15	$36.58	$36.58	874,371
2021-07-08	$33.00	$35.35	$32.15	$33.28	$33.28	1,348,831
2021-07-07	$38.00	$38.01	$32.70	$34.65	$34.65	2,298,740
2021-07-06	$38.01	$38.52	$37.01	$38.14	$38.14	761,468
2021-07-02	$39.01	$40.34	$37.90	$37.92	$37.92	617,364
2021-07-01	$41.24	$41.79	$38.76	$38.76	$38.76	993,196
2021-06-30	$43.50	$43.51	$40.82	$41.57	$41.57	775,178
2021-06-29	$47.61	$47.62	$43.53	$43.53	$43.53	716,376
2021-06-28	$47.19	$48.32	$46.26	$47.10	$47.10	885,493
2021-06-25	$45.30	$46.72	$43.90	$45.99	$45.99	2,496,761
2021-06-24	$46.21	$47.00	$43.61	$45.00	$45.00	785,589
2021-06-23	$43.50	$47.40	$43.00	$45.77	$45.77	1,275,581
2021-06-22	$42.81	$43.92	$41.25	$43.85	$43.85	508,787
2021-06-21	$44.41	$44.50	$41.60	$42.81	$42.81	668,711
2021-06-18	$42.63	$44.73	$42.36	$44.41	$44.41	999,200
2021-06-17	$41.22	$44.19	$40.89	$43.44	$43.44	680,677
2021-06-16	$40.85	$42.00	$39.98	$41.26	$41.26	499,129
2021-06-15	$42.63	$43.31	$40.47	$41.22	$41.22	503,761
2021-06-14	$40.59	$44.44	$40.59	$42.97	$42.97	662,462
2021-06-11	$41.16	$42.05	$39.77	$40.55	$40.55	582,180
2021-06-10	$43.62	$45.36	$41.23	$41.38	$41.38	774,055
2021-06-09	$43.99	$45.02	$42.49	$43.62	$43.62	725,777
2021-06-08	$43.43	$45.50	$40.76	$43.83	$43.83	963,783
2021-06-07	$39.89	$43.48	$39.45	$43.22	$43.22	1,351,712
2021-06-04	$40.00	$40.23	$38.46	$39.37	$39.37	566,511
2021-06-03	$39.00	$40.46	$38.03	$39.97	$39.97	836,024
2021-06-02	$38.89	$40.45	$37.50	$40.00	$40.00	792,115
2021-06-01	$40.41	$40.99	$38.17	$38.95	$38.95	815,406
2021-05-28	$43.00	$43.28	$40.42	$40.92	$40.92	688,859
2021-05-27	$40.50	$42.20	$39.12	$42.03	$42.03	1,019,089
2021-05-26	$38.00	$40.88	$37.96	$40.29	$40.29	580,269
2021-05-25	$38.57	$40.22	$37.29	$37.80	$37.80	639,556
2021-05-24	$37.05	$39.46	$36.28	$38.27	$38.27	729,042
2021-05-21	$38.50	$38.76	$36.43	$36.50	$36.50	695,883
2021-05-20	$35.95	$38.39	$35.29	$38.25	$38.25	821,540
2021-05-19	$34.57	$36.52	$34.00	$36.05	$36.05	811,020
2021-05-18	$35.91	$38.39	$34.95	$36.56	$36.56	1,075,568
2021-05-17	$33.01	$35.59	$32.11	$35.20	$35.20	803,072
2021-05-14	$30.01	$34.61	$30.01	$33.59	$33.59	1,450,051
2021-05-13	$31.06	$32.70	$28.95	$29.14	$29.14	1,904,273
2021-05-12	$32.00	$32.90	$30.49	$30.91	$30.91	1,119,977
2021-05-11	$29.79	$33.48	$29.69	$33.27	$33.27	1,446,066
2021-05-10	$33.56	$33.59	$31.12	$31.75	$31.75	1,364,772
2021-05-07	$34.18	$35.68	$33.40	$34.02	$34.02	677,497
2021-05-06	$35.74	$36.43	$32.20	$33.33	$33.33	2,090,119
2021-05-05	$39.39	$40.31	$35.80	$36.21	$36.21	1,123,048
2021-05-04	$39.63	$40.28	$37.87	$39.39	$39.39	746,037
2021-05-03	$42.87	$42.90	$38.97	$40.14	$40.14	949,988
2021-04-30	$40.55	$43.87	$40.48	$42.05	$42.05	582,301
2021-04-29	$44.50	$45.94	$40.50	$42.07	$42.07	1,520,897
2021-04-28	$44.20	$45.50	$41.78	$44.94	$44.94	1,550,165
2021-04-27	$51.45	$52.00	$44.47	$45.74	$45.74	5,095,704
2021-04-26	$38.77	$41.63	$38.25	$41.16	$41.16	867,167
2021-04-23	$40.10	$40.12	$38.51	$38.99	$38.99	764,981
2021-04-22	$38.99	$39.92	$36.83	$38.13	$38.13	881,301
2021-04-21	$34.25	$38.13	$32.39	$37.99	$37.99	2,097,801
2021-04-20	$37.12	$37.40	$34.25	$34.98	$34.98	1,620,247
2021-04-19	$42.65	$42.85	$36.74	$37.49	$37.49	2,671,786
2021-04-16	$43.50	$43.77	$41.25	$43.46	$43.46	1,172,830
2021-04-15	$44.11	$44.23	$40.75	$41.00	$41.00	1,172,190
2021-04-14	$43.75	$46.13	$43.44	$44.11	$44.11	924,976
2021-04-13	$46.02	$46.28	$41.60	$43.74	$43.74	1,886,654
2021-04-12	$48.01	$48.02	$45.01	$45.68	$45.68	1,057,465
2021-04-09	$49.45	$50.28	$47.75	$48.60	$48.60	732,783
2021-04-08	$49.71	$51.78	$48.80	$50.23	$50.23	696,338
2021-04-07	$51.43	$52.72	$48.67	$48.94	$48.94	793,886
2021-04-06	$51.15	$54.19	$50.84	$51.73	$51.73	621,923
2021-04-05	$51.97	$52.40	$48.02	$51.79	$51.79	861,240
2021-04-01	$52.80	$52.80	$49.66	$51.58	$51.58	808,410
2021-03-31	$48.74	$52.78	$48.46	$50.79	$50.79	1,367,032
2021-03-30	$43.53	$47.53	$42.51	$47.01	$47.01	786,965
2021-03-29	$45.84	$47.96	$44.05	$44.48	$44.48	1,123,210
2021-03-26	$50.40	$50.87	$45.21	$45.95	$45.95	1,529,828
2021-03-25	$47.06	$50.66	$45.58	$50.17	$50.17	2,307,275
2021-03-24	$60.03	$60.99	$50.78	$51.67	$51.67	1,994,310
2021-03-23	$62.60	$66.88	$59.20	$59.89	$59.89	1,942,223
2021-03-22	$57.20	$62.96	$55.90	$62.50	$62.50	1,536,591
2021-03-19	$54.30	$58.25	$51.57	$57.60	$57.60	3,150,553
2021-03-18	$54.50	$56.32	$52.79	$53.35	$53.35	1,221,912
2021-03-17	$52.00	$58.77	$51.22	$56.68	$56.68	1,062,872
2021-03-16	$59.62	$61.30	$52.28	$55.69	$55.69	1,667,575
2021-03-15	$54.12	$61.47	$53.01	$60.46	$60.46	1,782,962
2021-03-12	$51.33	$54.01	$49.81	$53.55	$53.55	1,053,040
2021-03-11	$50.67	$54.31	$49.20	$54.07	$54.07	1,875,932
2021-03-10	$54.73	$57.25	$49.54	$49.77	$49.77	2,102,670
2021-03-09	$50.75	$54.80	$49.34	$50.92	$50.92	1,771,872
2021-03-08	$50.20	$55.42	$45.41	$46.56	$46.56	2,081,861
2021-03-05	$53.31	$56.56	$40.00	$48.70	$48.70	3,841,923
2021-03-04	$62.96	$64.58	$52.09	$52.98	$52.98	2,906,311
2021-03-03	$67.88	$69.39	$62.23	$63.97	$63.97	1,257,579
2021-03-02	$69.74	$69.99	$66.10	$67.93	$67.93	912,166
2021-03-01	$69.76	$71.42	$68.63	$69.49	$69.49	836,197
2021-02-26	$72.10	$73.68	$65.10	$66.73	$66.73	1,544,588
2021-02-25	$73.18	$76.46	$69.00	$71.16	$71.16	1,113,808
2021-02-24	$74.99	$78.45	$69.97	$75.73	$75.73	980,188
2021-02-23	$71.29	$75.28	$61.01	$73.99	$73.99	2,023,378
2021-02-22	$77.99	$84.49	$74.54	$75.40	$75.40	2,067,687
2021-02-19	$69.67	$83.13	$69.67	$79.76	$79.76	2,989,298
2021-02-18	$66.00	$70.50	$63.43	$69.25	$69.25	1,523,504
2021-02-17	$73.01	$75.49	$66.33	$69.46	$69.46	1,675,984
2021-02-16	$78.39	$81.39	$70.09	$75.65	$75.65	2,209,003
2021-02-12	$67.56	$77.84	$66.37	$76.24	$76.24	2,475,130
2021-02-11	$69.49	$69.85	$63.25	$66.75	$66.75	3,450,289
2021-02-10	$55.95	$56.33	$50.01	$53.05	$53.05	896,665
2021-02-09	$56.19	$57.88	$53.30	$54.84	$54.84	916,958
2021-02-08	$59.79	$61.46	$52.80	$55.86	$55.86	1,805,932
2021-02-05	$50.89	$55.74	$50.57	$54.17	$54.17	1,952,127
2021-02-04	$45.91	$50.66	$45.44	$49.24	$49.24	1,297,701
2021-02-03	$44.11	$46.37	$44.00	$45.17	$45.17	1,079,571
2021-02-02	$43.51	$45.74	$42.62	$43.76	$43.76	715,786
2021-02-01	$42.65	$44.20	$39.90	$42.95	$42.95	842,229
2021-01-29	$41.38	$44.40	$39.92	$40.98	$40.98	784,759
2021-01-28	$39.08	$43.55	$38.56	$43.02	$43.02	954,365
2021-01-27	$39.20	$42.83	$37.11	$38.00	$38.00	1,380,672
2021-01-26	$47.15	$47.26	$39.00	$39.87	$39.87	1,775,591
2021-01-25	$45.88	$47.08	$42.02	$45.48	$45.48	1,470,998
2021-01-22	$44.22	$45.00	$42.66	$42.92	$42.92	1,344,405
2021-01-21	$44.25	$44.98	$42.52	$42.68	$42.68	818,329
2021-01-20	$41.46	$45.86	$41.01	$43.75	$43.75	1,392,395
2021-01-19	$40.79	$41.25	$38.11	$40.55	$40.55	974,600
2021-01-15	$40.00	$41.44	$38.04	$39.00	$39.00	704,190
2021-01-14	$41.85	$42.33	$39.16	$39.67	$39.67	1,898,620
2021-01-13	$39.68	$42.71	$38.75	$39.12	$39.12	1,945,843
2021-01-12	$36.47	$40.84	$35.68	$37.00	$37.00	1,369,580
2021-01-11	$35.94	$37.64	$32.72	$33.58	$33.58	653,634
2021-01-08	$37.93	$38.76	$33.69	$34.56	$34.56	1,292,911
2021-01-07	$35.24	$40.66	$35.06	$38.32	$38.32	4,264,603
2021-01-06	$31.19	$35.88	$31.00	$34.59	$34.59	771,350
2021-01-05	$30.77	$33.90	$30.77	$31.97	$31.97	373,415
2021-01-04	$32.30	$33.17	$28.00	$32.10	$32.10	987,081
2020-12-31	$34.84	$34.97	$30.01	$32.44	$32.44	1,171,030
2020-12-30	$29.90	$37.37	$29.85	$35.69	$35.69	4,071,885
2020-12-29	$25.48	$29.68	$25.03	$28.01	$28.01	1,385,532
2020-12-28	$26.03	$26.36	$24.55	$25.38	$25.38	695,716
2020-12-24	$23.41	$25.82	$23.00	$24.80	$24.80	807,518
2020-12-23	$20.70	$27.42	$20.12	$23.40	$23.40	2,472,815
2020-12-22	$18.04	$21.26	$17.70	$20.66	$20.66	1,002,077
2020-12-21	$15.34	$17.73	$15.31	$17.25	$17.25	764,648
2020-12-18	$16.55	$17.73	$15.45	$15.49	$15.49	1,940,568
2020-12-17	$13.38	$14.50	$13.17	$14.30	$14.30	698,899
2020-12-16	$13.79	$14.06	$13.07	$13.51	$13.51	304,327
2020-12-15	$13.90	$14.42	$13.15	$13.62	$13.62	340,786
2020-12-14	$12.41	$14.49	$12.41	$13.95	$13.95	1,284,203
2020-12-11	$12.20	$12.35	$11.42	$11.49	$11.49	335,131
2020-12-10	$11.77	$11.84	$11.25	$11.45	$11.45	168,553
2020-12-09	$11.93	$12.00	$11.31	$11.72	$11.72	197,873
2020-12-08	$11.86	$12.13	$11.50	$11.82	$11.82	192,386
2020-12-07	$12.10	$12.17	$11.88	$11.98	$11.98	135,486
2020-12-04	$12.09	$12.22	$11.88	$12.00	$12.00	154,352
2020-12-03	$12.03	$12.24	$11.81	$11.94	$11.94	97,192
2020-12-02	$12.00	$12.21	$11.75	$12.00	$12.00	139,028
2020-12-01	$12.60	$12.62	$12.09	$12.09	$12.09	121,017
2020-11-30	$12.53	$12.90	$12.05	$12.38	$12.38	159,493
2020-11-27	$12.71	$13.07	$12.50	$12.68	$12.68	198,825
2020-11-25	$11.55	$12.82	$11.49	$12.65	$12.65	201,046
2020-11-24	$12.02	$12.08	$11.47	$11.61	$11.61	200,407
2020-11-23	$12.73	$13.00	$11.86	$11.95	$11.95	179,750
2020-11-20	$12.62	$12.81	$11.56	$12.75	$12.75	263,829
2020-11-19	$12.92	$12.93	$11.87	$12.09	$12.09	287,938
2020-11-18	$12.55	$13.19	$12.54	$12.72	$12.72	108,678
2020-11-17	$12.90	$13.12	$12.52	$12.83	$12.83	81,748
2020-11-16	$13.61	$13.75	$12.88	$13.08	$13.08	138,553
2020-11-13	$13.04	$13.76	$13.02	$13.41	$13.41	133,623
2020-11-12	$13.87	$13.88	$13.01	$13.25	$13.25	106,201
2020-11-11	$14.50	$14.50	$13.56	$13.73	$13.73	202,149
2020-11-10	$14.20	$14.39	$13.50	$13.92	$13.92	93,403
2020-11-09	$14.30	$14.36	$13.35	$14.05	$14.05	142,524
2020-11-06	$13.94	$14.38	$13.72	$13.73	$13.73	84,247
2020-11-05	$13.57	$14.35	$13.34	$13.82	$13.82	100,635
2020-11-04	$13.81	$14.29	$13.40	$13.65	$13.65	99,253
2020-11-03	$12.84	$14.21	$12.84	$13.90	$13.90	130,440
2020-11-02	$12.88	$13.10	$12.39	$12.88	$12.88	148,613
2020-10-30	$12.20	$13.15	$12.20	$12.76	$12.76	127,620
2020-10-29	$12.04	$12.04	$11.63	$11.75	$11.75	63,544
2020-10-28	$12.13	$12.20	$11.55	$11.97	$11.97	65,427
2020-10-27	$12.51	$12.83	$12.10	$12.23	$12.23	83,144
2020-10-26	$12.90	$12.95	$12.10	$12.35	$12.35	180,688
2020-10-23	$13.22	$13.22	$12.62	$12.95	$12.95	266,771
2020-10-22	$12.00	$13.35	$11.85	$13.00	$13.00	221,854
2020-10-21	$11.35	$11.94	$11.35	$11.80	$11.80	35,152
2020-10-20	$11.33	$11.84	$11.31	$11.50	$11.50	54,826
2020-10-19	$11.31	$11.59	$11.14	$11.30	$11.30	27,586
2020-10-16	$11.66	$11.74	$11.02	$11.19	$11.19	48,534
2020-10-15	$11.36	$11.68	$11.11	$11.62	$11.62	43,432
2020-10-14	$11.64	$11.83	$11.25	$11.53	$11.53	47,202
2020-10-13	$11.88	$12.04	$11.27	$11.61	$11.61	66,737
2020-10-12	$12.07	$12.15	$11.60	$11.88	$11.88	63,448
2020-10-09	$11.77	$12.14	$11.71	$12.05	$12.05	55,963
2020-10-08	$12.00	$12.00	$11.45	$11.60	$11.60	49,628
2020-10-07	$12.26	$12.27	$11.60	$11.84	$11.84	97,997
2020-10-06	$11.53	$12.49	$11.07	$12.09	$12.09	125,479
2020-10-05	$11.43	$11.97	$11.03	$11.49	$11.49	89,064
2020-10-02	$11.35	$11.48	$11.00	$11.31	$11.31	60,211
2020-10-01	$12.09	$12.09	$11.05	$11.54	$11.54	107,450
2020-09-30	$11.25	$12.00	$11.07	$11.95	$11.95	105,619
2020-09-29	$10.66	$11.41	$10.63	$11.24	$11.24	67,144
2020-09-28	$10.37	$10.85	$10.20	$10.58	$10.58	46,529
2020-09-25	$10.48	$10.96	$9.85	$10.40	$10.40	106,228
2020-09-24	$10.66	$10.84	$10.31	$10.43	$10.43	61,490
2020-09-23	$10.98	$11.72	$10.71	$10.83	$10.83	94,936
2020-09-22	$10.85	$11.21	$10.64	$11.09	$11.09	74,729
2020-09-21	$10.94	$11.02	$10.52	$10.79	$10.79	104,046
2020-09-18	$11.16	$11.91	$10.64	$11.15	$11.15	438,811
2020-09-17	$10.82	$11.22	$10.56	$11.08	$11.08	61,382
2020-09-16	$11.50	$11.73	$10.97	$11.07	$11.07	74,773
2020-09-15	$10.60	$11.60	$10.40	$11.39	$11.39	289,829
2020-09-14	$10.35	$10.98	$10.25	$10.60	$10.60	172,955
2020-09-11	$11.24	$11.24	$10.20	$10.23	$10.23	253,320
2020-09-10	$11.96	$11.99	$10.48	$10.50	$10.50	288,821
2020-09-09	$10.10	$11.00	$10.00	$10.65	$10.65	159,188
2020-09-08	$10.50	$11.01	$10.13	$10.33	$10.33	217,932
2020-09-04	$11.23	$11.42	$10.37	$11.14	$11.14	80,468
2020-09-03	$11.45	$11.64	$10.94	$11.02	$11.02	92,876
2020-09-02	$11.70	$11.98	$11.45	$11.55	$11.55	44,475
2020-09-01	$11.65	$11.99	$11.00	$11.53	$11.53	79,975
2020-08-31	$11.79	$11.98	$11.47	$11.77	$11.77	68,823
2020-08-28	$11.80	$11.89	$10.61	$11.71	$11.71	172,314
2020-08-27	$12.52	$12.57	$11.58	$11.64	$11.64	357,065
2020-08-26	$12.32	$12.75	$12.21	$12.64	$12.64	56,209
2020-08-25	$12.39	$12.59	$11.90	$12.26	$12.26	150,375
2020-08-24	$12.45	$12.69	$11.88	$12.26	$12.26	55,696
2020-08-21	$12.73	$12.78	$12.39	$12.43	$12.43	72,501
2020-08-20	$12.64	$12.79	$12.30	$12.59	$12.59	64,092
2020-08-19	$13.41	$13.58	$12.72	$12.75	$12.75	69,766
2020-08-18	$13.70	$13.84	$13.14	$13.30	$13.30	111,540
2020-08-17	$12.26	$13.67	$12.18	$13.50	$13.50	95,406
2020-08-14	$12.28	$12.52	$11.80	$12.30	$12.30	84,671
2020-08-13	$12.61	$12.74	$12.03	$12.28	$12.28	78,853
2020-08-12	$12.79	$13.16	$12.50	$12.54	$12.54	63,352
2020-08-11	$12.20	$13.24	$12.09	$12.61	$12.61	151,812
2020-08-10	$12.12	$12.38	$11.52	$12.05	$12.05	78,332
2020-08-07	$11.59	$12.72	$11.33	$11.94	$11.94	90,507
2020-08-06	$12.50	$13.41	$11.54	$11.68	$11.68	206,682
2020-08-05	$12.16	$12.53	$11.80	$12.22	$12.22	139,328
2020-08-04	$11.35	$12.73	$11.35	$12.03	$12.03	123,293
2020-08-03	$10.73	$11.37	$10.25	$11.33	$11.33	96,828
2020-07-31	$10.57	$10.99	$10.17	$10.59	$10.59	169,981
2020-07-30	$10.11	$10.69	$9.75	$10.69	$10.69	83,398
2020-07-29	$10.00	$10.40	$9.64	$9.95	$9.95	258,782
2020-07-28	$10.12	$10.65	$10.02	$10.19	$10.19	120,668
2020-07-27	$10.12	$10.95	$10.00	$10.14	$10.14	99,041
2020-07-24	$10.35	$10.39	$9.80	$10.13	$10.13	83,231
2020-07-23	$10.78	$10.94	$10.07	$10.28	$10.28	103,229
2020-07-22	$10.49	$11.50	$10.31	$10.78	$10.78	162,948
2020-07-21	$10.78	$11.24	$10.27	$10.56	$10.56	192,055
2020-07-20	$11.30	$11.32	$10.63	$10.75	$10.75	88,828
2020-07-17	$11.20	$11.53	$11.12	$11.21	$11.21	102,500
2020-07-16	$11.53	$12.10	$10.92	$11.19	$11.19	96,400
2020-07-15	$11.67	$12.08	$11.52	$11.60	$11.60	73,500
2020-07-14	$11.78	$11.88	$11.14	$11.41	$11.41	53,900
2020-07-13	$12.17	$12.61	$11.43	$11.62	$11.62	132,600
2020-07-10	$12.59	$12.59	$11.85	$12.12	$12.12	99,000
2020-07-09	$13.38	$13.79	$12.12	$12.39	$12.39	179,300
2020-07-08	$13.42	$14.17	$13.25	$13.38	$13.38	39,200
2020-07-07	$13.51	$14.32	$13.13	$13.48	$13.48	46,300
2020-07-06	$13.95	$14.64	$13.27	$13.54	$13.54	97,500
2020-07-02	$14.42	$14.73	$13.81	$13.87	$13.87	78,200
2020-07-01	$13.20	$14.48	$13.20	$14.33	$14.33	107,500
2020-06-30	$13.75	$13.75	$12.87	$13.23	$13.23	96,900
2020-06-29	$14.63	$15.03	$12.81	$13.64	$13.64	177,000
2020-06-26	$14.72	$15.01	$13.83	$14.58	$14.58	1,051,174
2020-06-25	$14.88	$15.50	$14.67	$14.90	$14.90	180,212
2020-06-24	$15.26	$15.67	$14.50	$14.88	$14.88	188,754
2020-06-23	$15.63	$16.50	$15.01	$15.25	$15.25	179,029
2020-06-22	$15.80	$16.79	$15.21	$15.38	$15.38	227,729
2020-06-19	$13.80	$15.74	$13.78	$15.26	$15.26	353,443
2020-06-18	$13.83	$14.25	$13.34	$13.50	$13.50	105,719
2020-06-17	$13.10	$15.10	$12.98	$13.98	$13.98	285,424
2020-06-16	$13.50	$13.75	$12.87	$13.00	$13.00	98,558
2020-06-15	$12.93	$13.74	$12.21	$13.23	$13.23	82,955
2020-06-12	$12.10	$13.15	$12.03	$12.68	$12.68	91,238
2020-06-11	$12.30	$12.97	$11.56	$11.80	$11.80	92,743
2020-06-10	$13.40	$13.96	$12.50	$12.63	$12.63	75,641
2020-06-09	$12.90	$14.10	$12.67	$13.38	$13.38	78,294
2020-06-08	$13.80	$14.32	$13.00	$13.40	$13.40	108,792
2020-06-05	$13.67	$14.25	$13.47	$14.07	$14.07	104,961
2020-06-04	$13.88	$13.88	$13.30	$13.78	$13.78	83,808
2020-06-03	$13.81	$13.81	$13.21	$13.64	$13.64	85,606
2020-06-02	$13.75	$13.75	$12.65	$13.29	$13.29	83,778
2020-06-01	$12.78	$13.89	$12.05	$13.50	$13.50	207,864
2020-05-29	$11.95	$12.64	$11.52	$12.40	$12.40	48,668
2020-05-28	$12.24	$12.49	$11.25	$11.37	$11.37	36,903
2020-05-27	$13.04	$13.12	$11.72	$12.50	$12.50	116,772
2020-05-26	$14.00	$14.02	$13.00	$13.24	$13.24	23,331
2020-05-22	$14.00	$14.20	$13.22	$13.48	$13.48	50,767
2020-05-21	$13.31	$14.00	$12.70	$13.74	$13.74	105,436
2020-05-20	$12.60	$12.78	$12.00	$12.00	$12.00	30,164
2020-05-19	$12.00	$13.06	$11.60	$12.59	$12.59	49,264
2020-05-18	$12.99	$12.99	$11.65	$11.80	$11.80	30,622
2020-05-15	$12.25	$12.25	$11.50	$11.57	$11.57	74,664
2020-05-14	$13.75	$14.17	$12.50	$12.50	$12.50	29,299
2020-05-13	$13.73	$13.73	$12.50	$13.46	$13.46	62,478
2020-05-12	$14.81	$14.81	$13.23	$13.23	$13.23	39,777
2020-05-11	$13.91	$14.25	$13.79	$13.99	$13.99	23,950
2020-05-08	$14.88	$14.88	$13.83	$13.83	$13.83	28,492
2020-05-07	$14.40	$14.40	$13.72	$14.18	$14.18	26,259
2020-05-06	$14.71	$14.75	$13.30	$14.00	$14.00	141,388
2020-05-05	$14.00	$15.75	$13.56	$14.31	$14.31	86,092
2020-05-04	$11.86	$14.23	$11.86	$14.23	$14.23	29,775
2020-05-01	$13.75	$14.35	$13.00	$13.02	$13.02	41,551
2020-04-30	$13.45	$14.40	$13.25	$13.75	$13.75	47,786
2020-04-29	$12.71	$13.45	$12.71	$13.37	$13.37	31,426
2020-04-28	$12.45	$13.00	$12.08	$13.00	$13.00	35,011
2020-04-27	$12.66	$13.07	$12.32	$12.40	$12.40	32,495
2020-04-24	$12.25	$12.90	$12.25	$12.42	$12.42	8,371
2020-04-23	$12.79	$13.31	$12.35	$12.46	$12.46	14,368
2020-04-22	$12.60	$12.75	$12.36	$12.75	$12.75	12,958
2020-04-21	$12.73	$12.75	$12.06	$12.25	$12.25	20,189
2020-04-20	$13.10	$13.10	$12.24	$12.50	$12.50	41,000
2020-04-17	$12.45	$13.50	$12.23	$12.96	$12.96	59,253
2020-04-16	$12.07	$12.36	$11.76	$12.36	$12.36	26,998
2020-04-15	$12.42	$12.90	$12.00	$12.08	$12.08	14,960
2020-04-14	$12.50	$13.49	$12.30	$12.90	$12.90	37,187
2020-04-13	$12.00	$12.50	$11.51	$12.50	$12.50	50,092
2020-04-09	$11.30	$12.00	$11.00	$11.76	$11.76	32,345
2020-04-08	$11.58	$11.99	$11.20	$11.96	$11.96	41,982
2020-04-07	$11.76	$12.50	$10.96	$11.95	$11.95	43,058
2020-04-06	$10.84	$11.01	$10.72	$10.87	$10.87	34,943
2020-04-03	$10.67	$11.00	$10.67	$10.79	$10.79	11,892
2020-04-02	$10.65	$11.46	$10.65	$11.00	$11.00	25,657
2020-04-01	$10.80	$11.31	$10.04	$10.39	$10.39	48,176
2020-03-31	$10.95	$11.83	$10.75	$11.25	$11.25	13,823
2020-03-30	$10.70	$12.43	$10.65	$11.13	$11.13	37,332
2020-03-27	$9.95	$11.17	$9.80	$10.90	$10.90	30,330
2020-03-26	$9.68	$10.46	$9.66	$9.87	$9.87	37,626
2020-03-25	$10.00	$10.50	$9.54	$9.64	$9.64	53,728
2020-03-24	$9.11	$10.20	$9.11	$9.84	$9.84	62,427
2020-03-23	$9.90	$9.90	$8.70	$8.98	$8.98	52,020
2020-03-20	$9.91	$10.67	$9.48	$10.11	$10.11	74,346
2020-03-19	$9.76	$10.20	$8.69	$10.01	$10.01	70,350
2020-03-18	$10.01	$10.62	$9.87	$10.15	$10.15	47,682
2020-03-17	$10.21	$10.77	$10.01	$10.63	$10.63	69,580
2020-03-16	$12.42	$12.42	$10.35	$10.77	$10.77	80,790
2020-03-13	$14.34	$14.85	$12.11	$13.08	$13.08	98,077
2020-03-12	$13.01	$14.20	$10.73	$12.45	$12.45	216,388
2020-03-11	$15.75	$15.75	$14.15	$14.37	$14.37	53,301
2020-03-10	$14.45	$15.99	$14.45	$15.30	$15.30	53,796
2020-03-09	$14.13	$15.00	$14.00	$14.72	$14.72	44,724
2020-03-06	$14.01	$15.31	$14.01	$15.20	$15.20	36,184
2020-03-05	$15.22	$15.94	$14.25	$14.80	$14.80	75,466
2020-03-04	$16.10	$16.95	$14.75	$14.75	$14.75	135,013
2020-03-03	$15.40	$16.00	$13.11	$15.98	$15.98	143,521
2020-03-02	$12.63	$13.55	$11.37	$13.00	$13.00	59,920
2020-02-28	$12.10	$12.10	$11.29	$11.97	$11.97	23,747
2020-02-27	$11.42	$12.90	$11.16	$12.18	$12.18	31,442
2020-02-26	$11.86	$12.79	$11.26	$12.27	$12.27	22,025
2020-02-25	$12.58	$12.79	$11.66	$12.27	$12.27	35,975
2020-02-24	$12.76	$13.04	$12.63	$12.72	$12.72	20,887
2020-02-21	$13.04	$13.33	$12.76	$13.33	$13.33	27,737
2020-02-20	$14.23	$14.62	$12.71	$12.99	$12.99	45,713
2020-02-19	$13.94	$14.86	$13.94	$14.33	$14.33	34,871
2020-02-18	$14.03	$14.51	$13.61	$14.15	$14.15	47,337
2020-02-14	$13.59	$14.47	$13.01	$13.90	$13.90	71,824
2020-02-13	$13.70	$13.77	$13.29	$13.45	$13.45	7,841
2020-02-12	$13.43	$13.74	$12.57	$13.55	$13.55	18,084
2020-02-11	$13.16	$13.49	$12.75	$13.00	$13.00	37,876
2020-02-10	$13.99	$14.00	$13.40	$13.64	$13.64	20,213
2020-02-07	$12.28	$13.74	$12.28	$13.73	$13.73	53,497
2020-02-06	$13.09	$13.15	$12.29	$12.55	$12.55	18,699
2020-02-05	$12.96	$13.20	$12.57	$12.98	$12.98	25,713
2020-02-04	$12.53	$13.36	$12.53	$13.11	$13.11	18,608
2020-02-03	$12.13	$12.91	$11.90	$12.91	$12.91	19,815
2020-01-31	$12.47	$12.70	$12.14	$12.35	$12.35	20,058
2020-01-30	$13.77	$13.78	$12.01	$12.35	$12.35	41,409
2020-01-29	$13.73	$14.23	$13.71	$13.88	$13.88	12,229
2020-01-28	$14.90	$14.90	$13.09	$13.82	$13.82	50,030
2020-01-27	$13.27	$14.63	$12.77	$14.38	$14.38	67,575
2020-01-24	$13.27	$13.32	$12.77	$13.25	$13.25	28,793
2020-01-23	$12.97	$13.10	$12.56	$13.03	$13.03	72,313
2020-01-22	$13.48	$13.48	$12.51	$13.07	$13.07	51,769
2020-01-21	$11.61	$13.28	$11.50	$13.28	$13.28	114,389
2020-01-17	$10.81	$11.76	$10.51	$11.41	$11.41	141,817
2020-01-16	$10.15	$10.67	$10.13	$10.13	$10.13	40,026
2020-01-15	$9.84	$10.27	$9.47	$10.15	$10.15	16,590
2020-01-14	$9.40	$9.87	$9.40	$9.73	$9.73	28,296
2020-01-13	$10.00	$10.00	$9.30	$9.33	$9.33	52,242
2020-01-10	$9.47	$10.00	$9.38	$10.00	$10.00	69,978
2020-01-09	$9.70	$9.90	$8.71	$9.24	$9.24	127,741
2020-01-08	$10.50	$11.19	$9.48	$9.50	$9.50	187,791
2020-01-07	$11.25	$11.28	$10.50	$10.66	$10.66	49,569
2020-01-06	$11.76	$11.91	$10.88	$11.07	$11.07	57,760
2020-01-03	$12.50	$12.52	$11.23	$11.76	$11.76	57,467
2020-01-02	$15.38	$15.38	$12.50	$12.82	$12.82	114,111
2019-12-31	$12.00	$12.50	$11.57	$12.40	$12.40	52,753
2019-12-30	$12.50	$12.50	$11.24	$11.93	$11.93	63,934
2019-12-27	$12.71	$12.71	$11.91	$12.35	$12.35	44,957
2019-12-26	$14.15	$14.15	$11.63	$12.52	$12.52	140,017
2019-12-24	$12.25	$13.00	$12.25	$12.81	$12.81	59,460
2019-12-23	$12.40	$12.66	$12.14	$12.41	$12.41	81,097
2019-12-20	$12.40	$13.13	$11.99	$12.20	$12.20	113,284
2019-12-19	$12.50	$12.50	$11.99	$12.46	$12.46	81,226
2019-12-18	$12.90	$13.15	$12.25	$12.50	$12.50	120,699
2019-12-17	$12.90	$12.93	$12.21	$12.90	$12.90	85,651
2019-12-16	$13.11	$13.11	$12.10	$12.64	$12.64	90,160
2019-12-13	$14.00	$14.00	$12.82	$13.19	$13.19	56,576
2019-12-12	$13.50	$14.00	$13.00	$13.25	$13.25	83,612
2019-12-11	$13.00	$13.74	$12.65	$13.15	$13.15	45,907
2019-12-10	$15.98	$15.98	$11.53	$13.00	$13.00	144,338
2019-12-09	$12.34	$15.48	$12.01	$14.77	$14.77	186,276
2019-12-06	$10.27	$12.18	$9.52	$11.90	$11.90	159,668
2019-12-05	$7.85	$9.44	$7.80	$9.44	$9.44	166,644
2019-12-04	$7.63	$7.82	$7.47	$7.60	$7.60	36,421
2019-12-03	$7.85	$7.85	$7.64	$7.74	$7.74	14,544
2019-12-02	$8.10	$8.10	$7.72	$7.83	$7.83	6,435
2019-11-29	$7.98	$8.00	$7.81	$8.00	$8.00	1,030
2019-11-27	$7.66	$8.09	$7.66	$8.02	$8.02	4,283
2019-11-26	$8.48	$8.48	$8.05	$8.05	$8.05	8,406
2019-11-25	$7.98	$8.28	$7.66	$8.28	$8.28	8,558
2019-11-22	$8.00	$8.00	$7.52	$7.72	$7.72	24,830
2019-11-21	$8.48	$8.48	$7.62	$7.75	$7.75	9,096
2019-11-20	$8.72	$8.72	$7.54	$8.23	$8.23	43,890
2019-11-19	$8.72	$8.73	$8.25	$8.73	$8.73	52,476
2019-11-18	$8.94	$9.10	$8.05	$8.36	$8.36	19,227
2019-11-15	$9.10	$9.15	$8.75	$8.75	$8.75	22,969
2019-11-14	$9.50	$9.50	$8.60	$9.07	$9.07	31,747
2019-11-13	$9.44	$9.49	$8.95	$8.95	$8.95	45,086
2019-11-12	$8.75	$9.43	$8.68	$9.25	$9.25	29,213
2019-11-11	$9.03	$9.03	$8.63	$8.74	$8.74	11,938
2019-11-08	$8.50	$9.12	$8.10	$8.80	$8.80	63,679
2019-11-07	$7.75	$8.80	$7.37	$8.19	$8.19	119,239
2019-11-06	$7.25	$7.97	$7.20	$7.66	$7.66	36,679
2019-11-05	$7.25	$7.33	$7.11	$7.30	$7.30	17,453
2019-11-04	$7.33	$7.35	$7.29	$7.33	$7.33	2,072
2019-11-01	$7.08	$7.39	$6.86	$7.23	$7.23	8,438
2019-10-31	$6.71	$7.40	$6.71	$6.95	$6.95	44,429
2019-10-30	$6.67	$6.90	$6.67	$6.74	$6.74	42,297
2019-10-29	$6.54	$6.94	$6.54	$6.69	$6.69	9,287
2019-10-28	$6.25	$7.00	$6.25	$6.53	$6.53	50,548
2019-10-25	$7.00	$7.00	$6.25	$6.46	$6.46	11,375
2019-10-24	$6.83	$7.09	$6.09	$6.67	$6.67	36,428
2019-10-23	$7.15	$7.49	$6.50	$6.95	$6.95	21,253
2019-10-22	$7.50	$7.50	$6.84	$6.94	$6.94	32,019
2019-10-21	$7.07	$7.99	$7.07	$7.65	$7.65	10,218
2019-10-18	$7.50	$7.57	$7.20	$7.26	$7.26	21,290
2019-10-17	$8.60	$8.60	$7.01	$7.46	$7.46	50,342
2019-10-16	$6.97	$8.20	$6.70	$8.04	$8.04	254,570
2019-10-15	$6.27	$6.80	$6.14	$6.23	$6.23	117,456
2019-10-14	$6.05	$6.25	$6.05	$6.15	$6.15	30,928
2019-10-11	$6.11	$6.23	$5.96	$6.12	$6.12	58,905
2019-10-10	$5.94	$6.24	$5.80	$6.04	$6.04	20,922
2019-10-09	$5.61	$6.02	$5.61	$5.99	$5.99	58,823
2019-10-08	$5.66	$5.69	$5.55	$5.64	$5.64	7,278
2019-10-07	$5.54	$5.73	$5.54	$5.60	$5.60	53,194
2019-10-04	$5.51	$5.69	$5.35	$5.60	$5.60	35,153
2019-10-03	$5.28	$5.64	$5.06	$5.56	$5.56	26,726
2019-10-02	$5.39	$5.55	$5.15	$5.40	$5.40	11,238
2019-10-01	$5.75	$5.75	$5.22	$5.47	$5.47	14,051
2019-09-30	$5.78	$5.78	$5.36	$5.60	$5.60	5,130
2019-09-27	$5.70	$6.05	$5.50	$5.78	$5.78	27,388
2019-09-26	$5.68	$5.96	$5.63	$5.82	$5.82	26,241
2019-09-25	$5.52	$5.90	$5.47	$5.87	$5.87	12,865
2019-09-24	$5.90	$5.90	$5.33	$5.62	$5.62	27,470
2019-09-23	$5.71	$5.90	$5.67	$5.90	$5.90	19,202
2019-09-20	$6.00	$6.00	$5.84	$5.86	$5.86	24,364
2019-09-19	$5.94	$6.14	$5.63	$6.00	$6.00	91,070
2019-09-18	$5.64	$5.95	$5.55	$5.66	$5.66	21,431
2019-09-17	$5.73	$5.94	$5.41	$5.50	$5.50	43,327
2019-09-16	$6.29	$6.29	$5.61	$5.78	$5.78	97,773
2019-09-13	$5.06	$6.23	$5.06	$5.96	$5.96	89,918
2019-09-12	$5.35	$6.01	$5.02	$5.24	$5.24	15,015
2019-09-11	$4.75	$5.37	$4.65	$5.33	$5.33	43,268
2019-09-10	$4.73	$4.75	$4.52	$4.55	$4.55	11,355
2019-09-09	$4.92	$4.98	$4.67	$4.67	$4.67	21,795
2019-09-06	$4.99	$5.23	$4.91	$4.95	$4.95	10,549
2019-09-05	$4.81	$5.03	$4.81	$4.92	$4.92	4,915
2019-09-04	$4.79	$5.25	$4.71	$5.25	$5.25	21,785
2019-09-03	$5.48	$5.55	$4.75	$5.09	$5.09	120,227
2019-08-30	$5.23	$6.14	$5.06	$5.48	$5.48	53,640
2019-08-29	$3.90	$3.90	$2.80	$3.09	$6.18	20,925
2019-08-28	$3.63	$3.99	$2.97	$3.11	$6.21	50,187
2019-08-27	$4.55	$4.55	$3.35	$3.50	$7.00	54,670
2019-08-26	$7.20	$7.20	$4.55	$4.60	$9.20	29,467
2019-08-23	$9.04	$9.04	$8.15	$8.15	$16.30	863
2019-08-22	$10.85	$10.85	$9.80	$9.80	$19.60	4,900
2019-08-21	$10.47	$10.47	$10.47	$10.47	$20.94	0
2019-08-20	$10.47	$10.47	$10.47	$10.47	$20.94	0
2019-08-19	$10.47	$10.47	$10.47	$10.47	$20.94	0
2019-08-16	$10.47	$10.47	$10.47	$10.47	$20.94	100
2019-08-15	$10.59	$10.80	$10.44	$10.80	$21.60	1,450
2019-08-14	$10.59	$10.80	$10.44	$10.80	$21.60	1,452
2019-08-13	$10.38	$10.40	$10.38	$10.38	$20.76	6,950
2019-08-12	$10.38	$10.40	$10.38	$10.38	$20.76	6,950
2019-08-09	$10.38	$10.40	$10.38	$10.38	$20.76	2,150
2019-08-08	$10.38	$10.60	$10.38	$10.38	$20.76	8,700
2019-08-07	$10.38	$10.60	$10.38	$10.38	$20.76	8,700
2019-08-06	$10.49	$10.59	$10.38	$10.50	$21.00	6,050
2019-08-05	$10.49	$10.59	$10.38	$10.50	$21.00	6,052
2019-08-02	$10.42	$10.42	$10.40	$10.42	$20.84	401
2019-08-01	$10.42	$10.42	$10.40	$10.40	$20.80	1,289
2019-07-31	$10.39	$10.40	$10.39	$10.40	$20.80	425
2019-07-30	$10.40	$10.40	$10.40	$10.40	$20.80	0
2019-07-29	$10.40	$10.40	$10.40	$10.40	$20.80	1
2019-07-26	$10.40	$10.40	$10.40	$10.40	$20.80	0
2019-07-25	$10.40	$10.40	$10.40	$10.40	$20.80	0
2019-07-24	$10.40	$10.40	$10.40	$10.40	$20.80	0
2019-07-23	$10.40	$10.40	$10.40	$10.40	$20.80	0
2019-07-22	$10.15	$10.40	$10.15	$10.40	$20.80	2,150
2019-07-19	$10.39	$10.39	$10.39	$10.39	$20.78	0
2019-07-18	$10.39	$10.39	$10.39	$10.39	$20.78	0
2019-07-17	$10.37	$10.39	$10.37	$10.39	$20.78	100
2019-07-16	$10.39	$10.40	$10.37	$10.37	$20.74	850
2019-07-15	$10.38	$10.38	$10.38	$10.38	$20.76	69
2019-07-12	$10.38	$10.38	$10.38	$10.38	$20.76	295
2019-07-11	$10.38	$10.38	$10.38	$10.38	$20.76	150
2019-07-10	$10.34	$10.34	$10.34	$10.34	$20.68	0
2019-07-09	$10.25	$10.34	$10.25	$10.34	$20.68	160
2019-07-08	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-07-05	$10.33	$10.33	$10.33	$10.33	$20.66	15
2019-07-03	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-07-02	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-07-01	$10.34	$10.34	$10.33	$10.33	$20.66	150
2019-06-28	$10.40	$10.40	$10.40	$10.40	$20.80	50
2019-06-27	$10.39	$10.39	$10.30	$10.30	$20.60	2,100
2019-06-26	$10.30	$10.35	$10.30	$10.35	$20.70	300
2019-06-25	$10.33	$10.35	$10.30	$10.30	$20.60	605
2019-06-24	$10.41	$10.41	$10.40	$10.41	$20.82	209
2019-06-21	$10.30	$11.62	$10.30	$10.41	$20.82	8,104
2019-06-20	$11.00	$11.25	$10.25	$10.30	$20.60	3,487
2019-06-19	$10.30	$10.37	$10.20	$10.37	$20.74	7,087
2019-06-18	$10.24	$10.24	$10.24	$10.24	$20.48	0
2019-06-17	$10.24	$10.24	$10.24	$10.24	$20.48	0
2019-06-14	$10.29	$10.29	$10.24	$10.24	$20.48	1,500
2019-06-13	$10.39	$10.39	$10.30	$10.30	$20.60	11,809
2019-06-12	$10.34	$10.34	$10.34	$10.34	$20.68	0
2019-06-11	$10.34	$10.34	$10.34	$10.34	$20.68	0
2019-06-10	$10.34	$10.34	$10.34	$10.34	$20.68	2,025
2019-06-06	$10.30	$10.30	$10.30	$10.30	$20.60	0
2019-06-05	$10.30	$10.30	$10.30	$10.30	$20.60	0
2019-06-04	$10.25	$10.39	$10.25	$10.30	$20.60	850
2019-06-03	$10.34	$10.34	$10.34	$10.34	$20.68	0
2019-05-31	$10.34	$10.34	$10.34	$10.34	$20.68	750
2019-05-30	$10.34	$10.34	$10.30	$10.34	$20.68	1,050
2019-05-29	$10.15	$10.15	$10.15	$10.15	$20.30	0
2019-05-28	$10.15	$10.15	$10.15	$10.15	$20.30	0
2019-05-24	$10.15	$10.15	$10.15	$10.15	$20.30	9
2019-05-23	$10.15	$10.15	$10.15	$10.15	$20.30	450
2019-05-22	$10.15	$10.15	$10.15	$10.15	$20.30	0
2019-05-21	$10.15	$10.15	$10.15	$10.15	$20.30	0
2019-05-20	$10.15	$10.30	$10.15	$10.15	$20.30	4,100
2019-05-17	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-16	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-15	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-14	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-13	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-10	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-09	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-08	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-07	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-05-06	$10.32	$10.33	$10.32	$10.33	$20.66	250
2019-05-03	$10.15	$10.15	$10.15	$10.15	$20.30	0
2019-05-02	$10.15	$10.15	$10.15	$10.15	$20.30	0
2019-05-01	$10.15	$10.15	$10.15	$10.15	$20.30	100
2019-04-30	$10.25	$10.34	$10.20	$10.34	$20.68	5,831
2019-04-29	$10.15	$10.15	$10.15	$10.15	$20.30	0
2019-04-26	$10.15	$10.15	$10.15	$10.15	$20.30	50
2019-04-25	$9.92	$9.92	$9.92	$9.92	$19.84	0
2019-04-24	$9.92	$9.92	$9.92	$9.92	$19.84	0
2019-04-23	$9.92	$9.92	$9.92	$9.92	$19.84	0
2019-04-22	$9.92	$9.92	$9.92	$9.92	$19.84	50
2019-04-18	$9.80	$9.80	$9.80	$9.80	$19.59	0
2019-04-17	$9.80	$9.80	$9.80	$9.80	$19.59	0
2019-04-15	$9.80	$9.80	$9.80	$9.80	$19.59	0
2019-04-12	$9.80	$9.80	$9.80	$9.80	$19.59	0
2019-04-11	$9.80	$9.80	$9.80	$9.80	$19.59	0
2019-04-10	$9.80	$9.80	$9.80	$9.80	$19.59	0
2019-04-09	$9.80	$9.80	$9.80	$9.80	$19.59	12
2019-04-08	$9.80	$9.80	$9.80	$9.80	$19.59	50
2019-04-05	$10.10	$10.10	$10.10	$10.10	$20.20	0
2019-04-04	$10.10	$10.10	$10.10	$10.10	$20.20	0
2019-04-03	$10.10	$10.10	$10.10	$10.10	$20.20	51
2019-04-02	$10.10	$10.10	$10.10	$10.10	$20.20	127
2019-04-01	$10.10	$10.10	$10.10	$10.10	$20.20	52
2019-03-29	$10.32	$10.32	$10.32	$10.32	$20.64	100
2019-03-28	$10.14	$10.14	$10.14	$10.14	$20.29	58
2019-03-27	$9.62	$10.30	$8.75	$9.75	$19.50	3,259
2019-03-26	$9.82	$10.20	$9.82	$10.20	$20.40	132
2019-03-25	$10.10	$10.10	$10.10	$10.10	$20.20	1
2019-03-22	$9.97	$10.10	$9.56	$10.10	$20.20	1,150
2019-03-21	$10.33	$10.33	$10.33	$10.33	$20.65	0
2019-03-20	$10.33	$10.33	$10.33	$10.33	$20.65	500
2019-03-18	$10.34	$10.34	$10.34	$10.34	$20.68	0
2019-03-15	$10.34	$10.38	$10.34	$10.34	$20.68	306,814
2019-03-14	$10.35	$10.35	$10.35	$10.35	$20.70	0
2019-03-13	$10.35	$10.35	$10.35	$10.35	$20.70	0
2019-03-12	$10.35	$10.35	$10.35	$10.35	$20.70	0
2019-03-11	$10.35	$10.35	$10.35	$10.35	$20.70	25,000
2019-03-08	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-03-07	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-03-06	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-03-05	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-03-04	$10.33	$10.33	$10.33	$10.33	$20.66	5
2019-03-01	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-02-28	$10.33	$10.33	$10.33	$10.33	$20.66	0
2019-02-27	$10.33	$10.33	$10.33	$10.33	$20.66	112,500
2019-02-26	$10.28	$10.28	$10.28	$10.28	$20.56	5,000
2019-02-25	$10.33	$10.33	$10.33	$10.33	$20.65	50
2019-02-20	$10.30	$10.30	$10.30	$10.30	$20.60	1,146
2019-02-19	$10.34	$10.34	$10.34	$10.34	$20.68	1,000
2019-02-15	$10.32	$10.33	$10.32	$10.33	$20.66	250
2019-02-14	$10.33	$10.33	$10.31	$10.33	$20.66	3,451
2019-02-13	$10.30	$10.30	$10.30	$10.30	$20.60	0
2019-02-12	$10.30	$10.30	$10.30	$10.30	$20.60	250
2019-02-11	$10.29	$10.29	$10.29	$10.29	$20.58	0
2019-02-08	$10.29	$10.29	$10.29	$10.29	$20.58	20
2019-02-07	$10.29	$10.29	$10.29	$10.29	$20.58	400
2019-02-06	$10.29	$10.29	$10.29	$10.29	$20.58	50
2019-02-05	$10.29	$10.29	$10.29	$10.29	$20.58	0
2019-02-04	$10.29	$10.29	$10.29	$10.29	$20.58	182
2019-02-01	$10.23	$10.23	$10.23	$10.23	$20.46	300
2019-01-31	$10.23	$10.23	$10.23	$10.23	$20.46	1,555
2019-01-30	$10.29	$10.29	$10.29	$10.29	$20.58	0
2019-01-29	$10.27	$10.29	$10.27	$10.29	$20.58	1,200
2019-01-28	$10.28	$10.28	$10.28	$10.28	$20.56	0
2019-01-25	$10.30	$10.32	$10.28	$10.28	$20.56	1,750
2019-01-24	$10.28	$10.28	$10.28	$10.28	$20.56	0
2019-01-23	$10.28	$10.28	$10.28	$10.28	$20.56	5,150
2019-01-18	$10.28	$10.28	$10.28	$10.28	$20.56	0
2019-01-17	$10.28	$10.28	$10.28	$10.28	$20.56	229
2019-01-16	$10.27	$10.27	$10.27	$10.27	$20.54	0
2019-01-15	$10.27	$10.27	$10.27	$10.27	$20.54	60
2019-01-14	$10.26	$10.27	$10.26	$10.27	$20.54	6,275
2019-01-11	$10.25	$10.26	$10.24	$10.25	$20.50	195,603
2019-01-10	$10.24	$10.24	$10.24	$10.24	$20.48	2,492
2019-01-09	$10.21	$10.21	$10.21	$10.21	$20.42	98
2019-01-08	$10.23	$10.23	$10.23	$10.23	$20.46	500
2019-01-07	$10.22	$10.25	$10.22	$10.24	$20.48	200
2019-01-04	$10.24	$10.24	$10.24	$10.24	$20.47	250
2019-01-03	$10.23	$10.23	$10.23	$10.23	$20.47	175
2019-01-02	$10.23	$10.25	$10.20	$10.25	$20.50	17,156
2018-12-31	$10.22	$10.25	$10.21	$10.21	$20.42	1,499
2018-12-27	$10.24	$10.24	$10.24	$10.24	$20.48	0
2018-12-26	$10.25	$10.25	$10.22	$10.24	$20.48	812
2018-12-24	$10.23	$10.23	$10.20	$10.20	$20.40	606
2018-12-21	$10.22	$10.25	$10.20	$10.24	$20.47	117,437
2018-12-20	$10.19	$10.23	$10.19	$10.22	$20.44	935
2018-12-19	$10.22	$10.22	$10.22	$10.22	$20.43	62
2018-12-18	$10.22	$10.22	$10.22	$10.22	$20.44	0
2018-12-17	$10.22	$10.22	$10.22	$10.22	$20.44	281
2018-12-14	$10.20	$10.21	$10.20	$10.21	$20.42	19,008
2018-12-13	$10.20	$10.20	$10.19	$10.20	$20.40	71,000
2018-12-12	$10.19	$10.19	$10.19	$10.19	$20.38	50
2018-12-11	$10.19	$10.20	$10.19	$10.20	$20.40	21,216
2018-12-10	$10.17	$10.20	$10.17	$10.20	$20.40	123,990
2018-12-07	$10.19	$10.20	$10.18	$10.19	$20.38	27,147
2018-12-06	$10.18	$10.19	$10.16	$10.19	$20.38	77,502
2018-12-04	$10.17	$10.17	$10.17	$10.17	$20.34	0
2018-12-03	$10.16	$10.17	$10.16	$10.17	$20.34	4,010
2018-11-30	$10.18	$10.18	$10.16	$10.16	$20.32	3,948
2018-11-29	$10.12	$10.18	$10.12	$10.18	$20.36	4,304
2018-11-28	$10.06	$10.18	$10.06	$10.18	$20.36	125
2018-11-27	$10.15	$10.17	$10.15	$10.15	$20.30	8,715
2018-11-26	$10.15	$10.15	$10.15	$10.15	$20.30	168
2018-11-23	$10.15	$10.19	$10.15	$10.18	$20.36	730
2018-11-21	$10.15	$10.15	$10.12	$10.12	$20.24	25,521
2018-11-20	$10.12	$10.12	$10.12	$10.12	$20.24	0
2018-11-19	$10.12	$10.12	$10.12	$10.12	$20.24	0
2018-11-16	$10.10	$10.12	$10.10	$10.12	$20.24	9,920
2018-11-15	$10.10	$10.12	$10.10	$10.12	$20.24	31,550
2018-11-14	$10.11	$10.11	$10.11	$10.11	$20.22	0
2018-11-13	$10.11	$10.11	$10.11	$10.11	$20.22	1,000
2018-11-12	$10.11	$10.11	$10.10	$10.10	$20.20	52,647
2018-11-09	$10.12	$10.12	$10.12	$10.12	$20.24	15,725
2018-11-08	$10.12	$10.12	$10.11	$10.12	$20.24	25,000
2018-11-07	$10.10	$10.10	$10.10	$10.10	$20.20	9
2018-11-06	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-11-05	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-11-02	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-11-01	$10.10	$10.10	$10.10	$10.10	$20.20	950
2018-10-31	$10.10	$10.10	$10.10	$10.10	$20.20	100
2018-10-30	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-10-29	$10.08	$10.10	$10.08	$10.10	$20.20	17,348
2018-10-26	$10.08	$10.08	$10.07	$10.07	$20.14	9,822
2018-10-25	$10.10	$10.10	$10.08	$10.08	$20.16	2,613
2018-10-24	$10.08	$10.08	$9.95	$10.06	$20.12	19,828
2018-10-23	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-10-22	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-10-19	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-10-18	$10.10	$10.10	$10.10	$10.10	$20.20	0
2018-10-17	$10.10	$10.10	$10.10	$10.10	$20.20	7,500
2018-10-16	$10.11	$10.11	$10.11	$10.11	$20.22	8
2018-10-15	$10.11	$10.11	$10.11	$10.11	$20.22	0
2018-10-12	$10.11	$10.11	$10.11	$10.11	$20.22	25,100
2018-10-11	$10.11	$10.11	$10.11	$10.11	$20.22	12,750
2018-10-10	$10.11	$10.12	$10.11	$10.12	$20.24	100,810
2018-10-09	$10.11	$10.11	$10.11	$10.11	$20.22	0
2018-10-08	$10.12	$10.12	$10.11	$10.11	$20.22	179,162
2018-10-05	$10.12	$10.12	$10.12	$10.12	$20.24	0
2018-10-04	$10.12	$10.12	$10.12	$10.12	$20.24	0
2018-10-03	$10.12	$10.12	$10.12	$10.12	$20.24	0
2018-10-02	$10.12	$10.12	$10.12	$10.12	$20.24	10
2018-10-01	$10.12	$10.12	$10.12	$10.12	$20.24	0
2018-09-28	$10.09	$10.12	$10.09	$10.12	$20.24	194,673
2018-09-27	$10.09	$10.09	$10.09	$10.09	$20.18	0
2018-09-26	$10.10	$10.10	$10.09	$10.09	$20.18	350,137
2018-09-25	$10.11	$10.11	$10.02	$10.10	$20.20	106,953
2018-09-24	$10.09	$10.12	$10.09	$10.10	$20.20	34,391
2018-09-21	$10.09	$10.09	$10.09	$10.09	$20.18	600
2018-09-20	$10.09	$10.09	$10.09	$10.09	$20.18	0
2018-09-19	$10.09	$10.09	$10.09	$10.09	$20.18	0
2018-09-18	$10.09	$10.09	$10.09	$10.09	$20.18	2,250
2018-09-17	$10.10	$10.10	$10.10	$10.10	$20.20	24
2018-09-14	$10.10	$10.15	$10.10	$10.10	$20.20	10,300
2018-09-13	$10.09	$10.10	$10.08	$10.10	$20.20	12,550
2018-09-12	$10.09	$10.09	$10.09	$10.09	$20.18	0
2018-09-11	$10.09	$10.09	$10.09	$10.09	$20.18	440
2018-09-10	$10.10	$10.10	$10.07	$10.07	$20.14	5,370
2018-09-07	$10.07	$10.08	$10.07	$10.08	$20.16	4,282
2018-09-06	$10.07	$10.07	$10.07	$10.07	$20.14	230,250
2018-09-05	$10.06	$10.06	$10.06	$10.06	$20.12	1,000
2018-09-04	$10.06	$10.06	$10.05	$10.05	$20.10	6,597
2018-08-31	$10.05	$10.06	$10.05	$10.06	$20.12	3,835
2018-08-30	$10.07	$10.07	$10.07	$10.07	$20.14	20,054
2018-08-29	$10.07	$10.07	$10.07	$10.07	$20.14	25,050
2018-08-28	$10.07	$10.07	$10.07	$10.07	$20.14	12,500
2018-08-27	$10.06	$10.06	$10.06	$10.06	$20.12	0
2018-08-24	$10.10	$10.10	$10.05	$10.06	$20.12	53,962
2018-08-23	$10.07	$10.07	$10.01	$10.07	$20.14	11,737
2018-08-22	$10.05	$10.05	$10.00	$10.00	$20.00	1,757
2018-08-21	$10.05	$10.05	$10.05	$10.05	$20.10	50
2018-08-20	$10.07	$10.07	$10.07	$10.07	$20.14	0
2018-08-17	$10.07	$10.07	$10.07	$10.07	$20.14	594
2018-08-16	$10.07	$10.07	$10.07	$10.07	$20.14	2,750
2018-08-15	$10.04	$10.05	$10.03	$10.05	$20.10	128,417
2018-08-14	$10.07	$10.07	$10.07	$10.07	$20.14	0
2018-08-13	$10.05	$10.07	$10.05	$10.07	$20.14	33,150
2018-08-10	$10.07	$10.07	$10.07	$10.07	$20.14	0
2018-08-09	$10.07	$10.08	$10.07	$10.07	$20.14	76,463
2018-08-08	$10.09	$10.09	$10.09	$10.09	$20.18	500
2018-08-07	$10.07	$10.09	$10.07	$10.09	$20.18	50,109
2018-08-06	$10.08	$10.10	$10.06	$10.06	$20.12	294
2018-08-03	$10.08	$10.10	$10.06	$10.06	$20.12	211,386
2018-08-02	$9.97	$10.00	$9.97	$10.00	$20.00	712
2018-08-01	$9.99	$9.99	$9.99	$9.99	$19.98	128,400
2018-07-31	$9.98	$9.98	$9.98	$9.98	$19.96	0
2018-07-30	$9.98	$9.98	$9.98	$9.98	$19.96	0
2018-07-27	$9.98	$9.98	$9.98	$9.98	$19.96	55
2018-07-26	$9.98	$9.98	$9.98	$9.98	$19.96	12,500
2018-07-25	$9.98	$9.99	$9.98	$9.98	$19.96	2,036
2018-07-24	$9.98	$9.98	$9.98	$9.98	$19.96	37,500
2018-07-23	$9.98	$9.98	$9.98	$9.98	$19.96	0
2018-07-20	$9.98	$9.98	$9.98	$9.98	$19.96	0
2018-07-19	$9.98	$9.98	$9.98	$9.98	$19.96	4,101
2018-07-18	$9.97	$9.97	$9.97	$9.97	$19.94	0
2018-07-17	$9.97	$9.97	$9.97	$9.97	$19.94	2,600
2018-07-16	$9.97	$9.97	$9.97	$9.97	$19.94	0
2018-07-13	$9.97	$9.97	$9.97	$9.97	$19.94	2,449
2018-07-12	$9.97	$9.97	$9.97	$9.97	$19.94	0
2018-07-11	$9.97	$9.97	$9.97	$9.97	$19.94	0
2018-07-10	$9.97	$9.97	$9.97	$9.97	$19.94	0
2018-07-09	$9.97	$9.97	$9.97	$9.97	$19.94	249
2018-07-06	$9.97	$9.97	$9.97	$9.97	$19.94	210
2018-07-05	$9.95	$9.95	$9.95	$9.95	$19.90	0
2018-07-03	$9.95	$9.95	$9.95	$9.95	$19.90	0
2018-07-02	$9.97	$9.97	$9.95	$9.95	$19.90	12,857
2018-06-29	$9.96	$9.96	$9.96	$9.96	$19.92	200
2018-06-28	$9.97	$9.97	$9.97	$9.97	$19.94	1,343
2018-06-27	$9.97	$9.97	$9.97	$9.97	$19.94	7
2018-06-26	$9.97	$9.97	$9.97	$9.97	$19.94	0
2018-06-25	$9.95	$9.97	$9.95	$9.97	$19.94	314
2018-06-22	$9.96	$9.96	$9.96	$9.96	$19.92	3,243
2018-06-21	$9.95	$9.97	$9.95	$9.95	$19.90	8,506
2018-06-20	$9.95	$9.95	$9.95	$9.95	$19.90	5,000
2018-06-19	$9.96	$9.96	$9.96	$9.96	$19.92	0
2018-06-18	$9.97	$9.97	$9.96	$9.96	$19.92	736
2018-06-15	$9.99	$9.99	$9.99	$9.99	$19.98	0
2018-06-14	$9.99	$9.99	$9.99	$9.99	$19.98	0
2018-06-13	$9.97	$9.99	$9.96	$9.99	$19.98	655
2018-06-12	$9.95	$9.95	$9.95	$9.95	$19.90	139,850
2018-06-11	$9.95	$9.95	$9.95	$9.95	$19.90	0
2018-06-08	$9.95	$9.95	$9.95	$9.95	$19.90	0
2018-06-07	$9.94	$9.96	$9.94	$9.95	$19.90	5,730
2018-06-06	$9.95	$9.96	$9.93	$9.95	$19.90	414,750
2018-06-05	$9.94	$9.95	$9.94	$9.95	$19.90	3,213
2018-06-04	$9.94	$9.96	$9.94	$9.95	$19.90	170,085
2018-06-01	$9.92	$9.92	$9.92	$9.92	$19.84	573
2018-05-31	$9.92	$9.92	$9.92	$9.92	$19.84	100
2018-05-30	$9.92	$9.92	$9.92	$9.92	$19.84	0
2018-05-29	$9.92	$9.92	$9.92	$9.92	$19.84	5,553
2018-05-25	$9.92	$9.92	$9.92	$9.92	$19.84	42,000
2018-05-24	$9.92	$9.92	$9.92	$9.92	$19.84	695
2018-05-23	$9.92	$9.92	$9.92	$9.92	$19.84	5,000
2018-05-22	$9.91	$9.94	$9.91	$9.92	$19.84	47,685
2018-05-21	$9.93	$9.93	$9.92	$9.92	$19.84	19,609
2018-05-18	$9.92	$9.92	$9.92	$9.92	$19.84	5,000
2018-05-17	$9.93	$9.93	$9.93	$9.93	$19.86	0
2018-05-16	$9.98	$9.98	$9.93	$9.93	$19.86	164
2018-05-15	$9.95	$9.95	$9.94	$9.94	$19.88	11,150
2018-05-14	$9.95	$9.98	$9.94	$9.98	$19.96	1,900
2018-05-11	$9.94	$9.94	$9.94	$9.94	$19.88	0
2018-05-10	$9.94	$9.94	$9.94	$9.94	$19.88	0
2018-05-09	$9.98	$9.98	$9.93	$9.94	$19.88	10,512
2018-05-08	$9.98	$9.98	$9.98	$9.98	$19.96	51
2018-05-07	$9.95	$9.98	$9.93	$9.98	$19.96	986
2018-05-04	$9.98	$9.98	$9.98	$9.98	$19.96	0
2018-05-03	$9.97	$9.98	$9.97	$9.98	$19.96	901
2018-05-02	$9.93	$9.93	$9.93	$9.93	$19.87	500
2018-05-01	$9.93	$9.93	$9.93	$9.93	$19.86	42
2018-04-30	$9.90	$9.94	$9.90	$9.93	$19.86	147,194
2018-04-27	$9.94	$9.94	$9.94	$9.94	$19.88	43
2018-04-26	$9.94	$9.94	$9.94	$9.94	$19.88	500
2018-04-25	$9.93	$9.93	$9.93	$9.93	$19.86	71
2018-04-24	$9.93	$9.93	$9.93	$9.93	$19.86	950
2018-04-23	$9.94	$9.94	$9.94	$9.94	$19.88	92
2018-04-20	$9.93	$9.95	$9.93	$9.95	$19.90	100,621
2018-04-19	$9.90	$9.90	$9.90	$9.90	$19.80	26
2018-04-18	$9.87	$9.90	$9.87	$9.90	$19.80	1,684
2018-04-17	$9.90	$9.90	$9.90	$9.90	$19.80	23
2018-04-16	$9.90	$9.90	$9.90	$9.90	$19.80	21
2018-04-13	$9.90	$9.90	$9.90	$9.90	$19.80	6,173
2018-04-12	$9.90	$9.90	$9.90	$9.90	$19.80	25,024
2018-04-11	$9.90	$9.90	$9.90	$9.90	$19.80	43
2018-04-10	$9.91	$9.91	$9.88	$9.90	$19.80	618
2018-04-09	$9.90	$9.90	$9.90	$9.90	$19.80	0
2018-04-06	$9.89	$9.92	$9.89	$9.90	$19.80	5,806
2018-04-05	$9.89	$9.89	$9.89	$9.89	$19.78	206
2018-04-04	$9.87	$9.87	$9.87	$9.87	$19.74	0
2018-04-03	$9.87	$9.87	$9.87	$9.87	$19.74	0
2018-04-02	$9.87	$9.87	$9.87	$9.87	$19.74	33
2018-03-29	$9.87	$9.87	$9.87	$9.87	$19.74	75,000
2018-03-28	$9.87	$9.87	$9.87	$9.87	$19.74	60
2018-03-27	$9.95	$9.95	$9.87	$9.87	$19.74	1,021
2018-03-26	$9.85	$9.87	$9.85	$9.86	$19.72	1,085
2018-03-23	$9.86	$9.86	$9.86	$9.86	$19.72	91
2018-03-22	$9.84	$9.85	$9.84	$9.85	$19.70	250
2018-03-21	$9.85	$9.85	$9.85	$9.85	$19.70	16
2018-03-20	$9.85	$9.85	$9.85	$9.85	$19.70	0
2018-03-19	$9.84	$9.85	$9.84	$9.85	$19.70	571
2018-03-16	$9.85	$9.85	$9.85	$9.85	$19.70	9
2018-03-15	$9.85	$9.85	$9.85	$9.85	$19.70	0
2018-03-14	$9.89	$9.89	$9.85	$9.85	$19.70	1,450
2018-03-13	$9.85	$9.85	$9.85	$9.85	$19.70	76
2018-03-12	$9.84	$9.84	$9.84	$9.84	$19.68	0
2018-03-09	$9.82	$9.84	$9.82	$9.84	$19.68	3,702
2018-03-08	$9.84	$9.84	$9.82	$9.82	$19.64	925
2018-03-07	$9.82	$9.84	$9.82	$9.84	$19.68	2,350
2018-03-06	$9.80	$9.83	$9.80	$9.83	$19.66	3,850
2018-03-05	$9.80	$9.83	$9.80	$9.81	$19.62	700
2018-03-02	$9.82	$9.82	$9.82	$9.82	$19.64	0
2018-03-01	$9.82	$9.82	$9.82	$9.82	$19.64	1,250
2018-02-28	$9.82	$9.82	$9.82	$9.82	$19.64	0
2018-02-27	$9.82	$9.82	$9.82	$9.82	$19.64	46
2018-02-26	$9.78	$9.83	$9.78	$9.82	$19.64	410,436
2018-02-23	$9.79	$9.79	$9.79	$9.79	$19.58	191
2018-02-22	$9.79	$9.81	$9.79	$9.79	$19.58	60,209
2018-02-21	$9.77	$9.80	$9.76	$9.79	$19.58	24,599
2018-02-20	$9.76	$9.76	$9.76	$9.76	$19.52	6
2018-02-16	$9.76	$9.76	$9.76	$9.76	$19.52	25,005
2018-02-15	$9.72	$9.73	$9.72	$9.73	$19.46	100
2018-02-14	$9.77	$9.77	$9.77	$9.77	$19.54	150
2018-02-13	$9.75	$9.76	$9.73	$9.75	$19.50	51,151
2018-02-12	$9.75	$9.76	$9.74	$9.76	$19.52	78,056
2018-02-09	$9.76	$9.76	$9.76	$9.76	$19.52	0
2018-02-08	$9.76	$9.76	$9.76	$9.76	$19.52	50,000
2018-02-07	$9.75	$9.76	$9.74	$9.76	$19.52	33,817
2018-02-06	$9.77	$9.77	$9.76	$9.77	$19.54	3,210
2018-02-05	$9.78	$9.78	$9.78	$9.78	$19.56	1
2018-02-02	$9.78	$9.78	$9.78	$9.78	$19.56	0
2018-02-01	$9.78	$9.78	$9.78	$9.78	$19.56	0
2018-01-31	$9.78	$9.78	$9.78	$9.78	$19.56	0
2018-01-30	$9.78	$9.78	$9.78	$9.78	$19.56	0
2018-01-29	$9.78	$9.78	$9.78	$9.78	$19.56	2
2018-01-26	$9.78	$9.78	$9.78	$9.78	$19.56	0
2018-01-25	$9.77	$9.78	$9.77	$9.78	$19.56	35,103
2018-01-24	$9.77	$9.77	$9.77	$9.77	$19.54	1,570
2018-01-23	$9.77	$9.77	$9.77	$9.77	$19.54	754
2018-01-22	$9.74	$9.75	$9.74	$9.75	$19.50	352
2018-01-19	$9.73	$9.77	$9.73	$9.77	$19.54	837
2018-01-18	$9.77	$9.77	$9.77	$9.77	$19.54	2
2018-01-17	$9.77	$9.77	$9.77	$9.77	$19.54	2
2018-01-16	$9.77	$9.77	$9.77	$9.77	$19.54	8
2018-01-12	$9.77	$9.77	$9.77	$9.77	$19.54	2
2018-01-11	$9.77	$9.77	$9.77	$9.77	$19.54	0
2018-01-10	$9.77	$9.77	$9.77	$9.77	$19.54	0
2018-01-09	$9.76	$9.77	$9.76	$9.77	$19.54	365
2018-01-08	$9.76	$9.76	$9.76	$9.76	$19.52	150,030
2018-01-05	$9.76	$9.76	$9.76	$9.76	$19.52	0
2018-01-04	$9.75	$9.76	$9.75	$9.76	$19.52	130,546
2018-01-03	$9.74	$9.76	$9.73	$9.75	$19.50	845,347
2018-01-02	$9.75	$9.75	$9.75	$9.75	$19.50	26
2017-12-29	$9.75	$9.75	$9.75	$9.75	$19.50	0
2017-12-28	$9.75	$9.75	$9.75	$9.75	$19.50	10
2017-12-27	$9.73	$9.75	$9.72	$9.75	$19.50	150
2017-12-26	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-12-22	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-12-21	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-12-20	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-12-19	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-12-18	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-12-15	$9.75	$9.75	$9.74	$9.74	$19.48	550
2017-12-14	$9.77	$9.77	$9.77	$9.77	$19.54	0
2017-12-13	$9.77	$9.77	$9.77	$9.77	$19.54	250
2017-12-12	$9.77	$9.77	$9.77	$9.77	$19.54	555
2017-12-11	$9.73	$9.77	$9.73	$9.77	$19.54	5,913
2017-12-08	$9.73	$9.73	$9.73	$9.73	$19.46	0
2017-12-07	$9.73	$9.73	$9.73	$9.73	$19.46	512
2017-12-06	$9.72	$9.72	$9.72	$9.72	$19.44	15
2017-12-05	$9.72	$9.72	$9.72	$9.72	$19.44	11,650
2017-12-04	$9.72	$9.72	$9.72	$9.72	$19.44	11
2017-12-01	$9.72	$9.72	$9.72	$9.72	$19.44	0
2017-11-30	$9.72	$9.72	$9.72	$9.72	$19.44	0
2017-11-29	$9.72	$9.72	$9.72	$9.72	$19.44	51
2017-11-28	$9.72	$9.72	$9.72	$9.72	$19.44	1
2017-11-27	$9.72	$9.72	$9.72	$9.72	$19.44	1
2017-11-24	$9.72	$9.72	$9.72	$9.72	$19.44	0
2017-11-22	$9.72	$9.72	$9.72	$9.72	$19.44	1
2017-11-21	$9.72	$9.72	$9.72	$9.72	$19.44	0
2017-11-20	$9.72	$9.72	$9.72	$9.72	$19.44	9
2017-11-17	$9.72	$9.72	$9.72	$9.72	$19.44	0
2017-11-16	$9.72	$9.72	$9.72	$9.72	$19.44	2,850
2017-11-15	$9.72	$9.72	$9.72	$9.72	$19.44	0
2017-11-14	$9.72	$9.72	$9.72	$9.72	$19.44	31
2017-11-13	$9.72	$9.72	$9.72	$9.72	$19.44	52
2017-11-10	$9.71	$9.71	$9.71	$9.71	$19.42	0
2017-11-09	$9.71	$9.71	$9.71	$9.71	$19.42	12,150
2017-11-08	$9.71	$9.72	$9.71	$9.72	$19.44	50,150
2017-11-07	$9.70	$9.72	$9.69	$9.69	$19.38	24,357
2017-11-06	$9.73	$9.73	$9.73	$9.73	$19.46	0
2017-11-03	$9.73	$9.73	$9.73	$9.73	$19.46	1
2017-11-02	$9.73	$9.73	$9.73	$9.73	$19.46	34
2017-11-01	$9.73	$9.73	$9.73	$9.73	$19.46	0
2017-10-31	$9.73	$9.73	$9.73	$9.73	$19.46	18
2017-10-30	$9.73	$9.73	$9.73	$9.73	$19.46	1
2017-10-27	$9.73	$9.73	$9.73	$9.73	$19.46	0
2017-10-26	$9.73	$9.73	$9.73	$9.73	$19.46	25,001
2017-10-25	$9.75	$9.75	$9.75	$9.75	$19.50	1
2017-10-24	$9.75	$9.75	$9.75	$9.75	$19.50	4
2017-10-23	$9.75	$9.75	$9.75	$9.75	$19.50	251
2017-10-20	$9.75	$9.75	$9.75	$9.75	$19.50	344
2017-10-19	$9.75	$9.75	$9.75	$9.75	$19.50	0
2017-10-18	$9.75	$9.75	$9.75	$9.75	$19.50	2
2017-10-17	$9.69	$9.75	$9.69	$9.75	$19.50	22,508
2017-10-16	$9.76	$9.90	$9.76	$9.85	$19.70	7,624
2017-10-13	$9.76	$9.76	$9.76	$9.76	$19.52	0
2017-10-12	$9.76	$9.76	$9.76	$9.76	$19.52	0
2017-10-11	$9.75	$9.76	$9.75	$9.76	$19.52	5,500
2017-10-10	$9.74	$9.76	$9.74	$9.76	$19.52	250
2017-10-09	$9.55	$9.74	$9.55	$9.74	$19.48	21,350
2017-10-06	$9.72	$9.72	$9.72	$9.72	$19.44	0
2017-10-05	$9.72	$9.73	$9.72	$9.72	$19.44	200,550
2017-10-04	$9.75	$9.75	$9.75	$9.75	$19.50	0
2017-10-03	$9.75	$9.75	$9.75	$9.75	$19.50	0
2017-10-02	$9.75	$9.75	$9.75	$9.75	$19.50	0
2017-09-29	$9.75	$9.75	$9.75	$9.75	$19.50	0
2017-09-28	$9.75	$9.75	$9.75	$9.75	$19.50	0
2017-09-27	$9.75	$9.75	$9.75	$9.75	$19.50	3,600
2017-09-26	$9.70	$9.75	$9.70	$9.75	$19.50	1,685
2017-09-25	$9.72	$9.77	$9.72	$9.76	$19.52	1,847
2017-09-22	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-21	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-20	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-19	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-18	$9.70	$9.78	$9.70	$9.78	$19.56	9,150
2017-09-15	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-14	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-13	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-12	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-11	$9.70	$9.78	$9.70	$9.78	$19.56	7,050
2017-09-08	$9.72	$9.78	$9.72	$9.78	$19.56	6,150
2017-09-07	$9.78	$9.78	$9.78	$9.78	$19.56	0
2017-09-06	$9.78	$9.78	$9.78	$9.78	$19.56	150
2017-09-05	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-09-01	$9.74	$9.74	$9.74	$9.74	$19.48	0
2017-08-31	$9.70	$9.74	$9.70	$9.74	$19.48	2,815
2017-08-30	$9.70	$9.70	$9.70	$9.70	$19.40	52,500
2017-08-29	$9.70	$9.70	$9.70	$9.70	$19.40	0
2017-08-28	$9.70	$9.70	$9.70	$9.70	$19.40	100
2017-08-25	$9.68	$9.68	$9.68	$9.68	$19.36	0
2017-08-24	$9.65	$9.68	$9.65	$9.68	$19.36	30,359
2017-08-23	$9.68	$9.68	$9.68	$9.68	$19.36	0
2017-08-22	$9.68	$9.68	$9.68	$9.68	$19.36	0
2017-08-21	$9.64	$9.68	$9.64	$9.68	$19.36	2,200
2017-08-18	$9.68	$9.68	$9.68	$9.68	$19.36	0
2017-08-17	$9.68	$9.68	$9.68	$9.68	$19.36	287,500
2017-08-16	$9.70	$9.70	$9.70	$9.70	$19.40	0
2017-08-15	$9.70	$9.70	$9.70	$9.70	$19.40	5,041
2017-08-14	$9.70	$9.70	$9.70	$9.70	$19.40	0
2017-08-11	$9.70	$9.70	$9.70	$9.70	$19.40	41
2017-08-10	$9.70	$9.70	$9.70	$9.70	$19.40	200,000

DermTech Inc (DMTK) News Headlines

Recent DermTech Inc (DMTK) News

Similar Companies to DermTech Inc (DMTK) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

DermTech Inc (DMTK) Exchange: NASDAQ