Harvard Bioscience Inc (HBIO) Stock

Data as of May 2, 2025

$0.38 ($-0.01) -3.33%

Harvard Bioscience Inc - Daily Information

Click for more stock information on Harvard Bioscience Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.39
Previous Close	$0.38
High	$0.39
Low	$0.37
Adjusted Open	$0.39
Previous Adjusted Close	$0.38
Adjusted High	$0.39
Adjusted Low	$0.37

About Harvard Bioscience Inc (HBIO)

Harvard Bioscience Inc (HBIO) is a global developer, manufacturer, and marketer of a broad range of scientific instruments. Since it was founded in 1901, the company has grown to become a leading provider of scientific instruments in the world, with a customer base of over 20,000 research organizations in more than 75 countries. HBIO is committed to providing customer-oriented solutions, including high-quality scientific instruments, with a commitment to customer service. HBIO has grown significantly since its inception, with turnover increasing significantly in recent years. As of the end of 2019, their total assets amounted to over $500 million, and the company employs over 1,500 people. HBIO has built its success on a keen focus on expanding its customer base and developing innovative solutions for research and development laboratories. In addition to its strong presence in its core markets, HBIO has a growing presence in new markets such as cell biology, tissue engineering, and tissue culture. They continue to invest in latest technologies to improve their products and service offerings. HBIO is well-positioned to meet the needs of its customers, as they strive to provide the best research and development tools possible.

Invest in Harvard Bioscience Inc (HBIO)

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Harvard Bioscience Inc (HBIO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$0.39	$0.39	$0.37	$0.38	$0.38	355,881
2025-04-24	$0.40	$0.40	$0.39	$0.39	$0.39	347,425
2025-04-23	$0.40	$0.42	$0.40	$0.40	$0.40	507,288
2025-04-22	$0.36	$0.40	$0.36	$0.39	$0.39	306,110
2025-04-21	$0.39	$0.40	$0.36	$0.36	$0.36	407,570
2025-04-17	$0.38	$0.42	$0.38	$0.39	$0.39	289,120
2025-04-16	$0.41	$0.43	$0.39	$0.39	$0.39	232,969
2025-04-15	$0.41	$0.45	$0.39	$0.40	$0.40	244,949
2025-04-14	$0.41	$0.42	$0.39	$0.40	$0.40	200,715
2025-04-11	$0.38	$0.42	$0.38	$0.40	$0.40	278,660
2025-04-10	$0.45	$0.46	$0.38	$0.39	$0.39	169,761
2025-04-09	$0.37	$0.49	$0.36	$0.46	$0.46	866,833
2025-04-08	$0.46	$0.47	$0.36	$0.37	$0.37	589,202
2025-04-07	$0.40	$0.43	$0.37	$0.38	$0.38	316,381
2025-04-04	$0.45	$0.46	$0.39	$0.40	$0.40	413,379
2025-04-03	$0.56	$0.57	$0.45	$0.47	$0.47	564,065
2025-04-02	$0.57	$0.61	$0.57	$0.59	$0.59	111,991
2025-04-01	$0.59	$0.67	$0.57	$0.59	$0.59	518,359
2025-03-31	$0.60	$0.60	$0.57	$0.57	$0.57	229,097
2025-03-28	$0.60	$0.61	$0.59	$0.61	$0.61	351,742
2025-03-27	$0.62	$0.63	$0.59	$0.60	$0.60	257,870
2025-03-26	$0.59	$0.62	$0.58	$0.61	$0.61	256,892
2025-03-25	$0.60	$0.60	$0.56	$0.59	$0.59	438,472
2025-03-24	$0.65	$0.66	$0.59	$0.60	$0.60	191,725
2025-03-21	$0.65	$0.65	$0.61	$0.64	$0.64	401,814
2025-03-20	$0.69	$0.72	$0.65	$0.66	$0.66	163,312
2025-03-19	$0.70	$0.72	$0.67	$0.69	$0.69	140,477
2025-03-18	$0.69	$0.71	$0.67	$0.67	$0.67	240,422
2025-03-17	$0.67	$0.73	$0.63	$0.70	$0.70	342,671
2025-03-14	$0.65	$0.66	$0.60	$0.65	$0.65	1,425,037
2025-03-13	$0.71	$0.72	$0.64	$0.64	$0.64	218,694
2025-03-12	$0.76	$0.76	$0.63	$0.69	$0.69	1,429,064
2025-03-11	$0.79	$0.79	$0.76	$0.76	$0.76	197,296
2025-03-10	$0.80	$0.81	$0.77	$0.77	$0.77	191,607
2025-03-07	$0.85	$0.87	$0.81	$0.82	$0.82	119,361
2025-03-06	$0.79	$0.83	$0.79	$0.83	$0.83	161,858
2025-03-05	$0.82	$0.84	$0.78	$0.80	$0.80	439,207
2025-03-04	$0.82	$0.84	$0.78	$0.78	$0.78	324,604
2025-03-03	$0.86	$0.89	$0.81	$0.82	$0.82	260,264
2025-02-28	$0.86	$0.91	$0.81	$0.84	$0.84	225,300
2025-02-27	$0.90	$0.95	$0.85	$0.85	$0.85	229,167
2025-02-26	$0.87	$0.89	$0.86	$0.89	$0.89	233,269
2025-02-25	$0.96	$0.98	$0.86	$0.87	$0.87	416,818
2025-02-24	$0.98	$0.99	$0.87	$0.93	$0.93	634,909
2025-02-21	$1.12	$1.14	$0.94	$0.99	$0.99	903,040
2025-02-20	$1.23	$1.26	$1.16	$1.18	$1.18	241,686
2025-02-19	$1.26	$1.28	$1.22	$1.24	$1.24	204,509
2025-02-18	$1.36	$1.38	$1.28	$1.28	$1.28	220,736
2025-02-14	$1.35	$1.43	$1.34	$1.35	$1.35	175,451
2025-02-13	$1.28	$1.35	$1.26	$1.33	$1.33	287,084
2025-02-12	$1.34	$1.38	$1.27	$1.31	$1.31	326,968
2025-02-11	$1.42	$1.42	$1.34	$1.34	$1.34	358,778
2025-02-10	$1.44	$1.49	$1.38	$1.41	$1.41	230,724
2025-02-07	$1.48	$1.52	$1.43	$1.44	$1.44	279,287
2025-02-06	$1.67	$1.67	$1.46	$1.48	$1.48	493,454
2025-02-05	$1.66	$1.69	$1.64	$1.66	$1.66	109,269
2025-02-04	$1.65	$1.70	$1.64	$1.67	$1.67	110,894
2025-02-03	$1.70	$1.70	$1.63	$1.65	$1.65	295,368
2025-01-31	$1.80	$1.80	$1.71	$1.71	$1.71	144,043
2025-01-30	$1.76	$1.83	$1.71	$1.77	$1.77	171,787
2025-01-29	$1.70	$1.77	$1.70	$1.75	$1.75	175,721
2025-01-28	$1.78	$1.81	$1.70	$1.71	$1.71	276,226
2025-01-27	$1.77	$1.84	$1.77	$1.80	$1.80	250,218
2025-01-24	$1.83	$1.85	$1.73	$1.74	$1.74	434,401
2025-01-23	$1.97	$1.97	$1.83	$1.84	$1.84	255,750
2025-01-22	$1.96	$1.98	$1.92	$1.95	$1.95	143,691
2025-01-21	$1.93	$1.98	$1.92	$1.95	$1.95	163,036
2025-01-17	$1.93	$1.94	$1.88	$1.93	$1.93	141,451
2025-01-16	$1.98	$2.00	$1.90	$1.92	$1.92	123,300
2025-01-15	$2.07	$2.07	$1.93	$1.98	$1.98	83,715
2025-01-14	$2.00	$2.06	$1.96	$2.02	$2.02	191,284
2025-01-13	$1.89	$1.98	$1.81	$1.98	$1.98	1,352,470
2025-01-10	$2.13	$2.13	$1.88	$1.90	$1.90	388,064
2025-01-08	$2.15	$2.19	$2.10	$2.15	$2.15	157,427
2025-01-07	$2.19	$2.22	$2.11	$2.15	$2.15	132,703
2025-01-06	$2.13	$2.28	$2.13	$2.19	$2.19	215,694
2025-01-03	$2.06	$2.19	$2.05	$2.14	$2.14	192,236
2025-01-02	$2.12	$2.14	$1.99	$2.03	$2.03	114,125
2024-12-31	$2.04	$2.11	$2.01	$2.11	$2.11	145,041
2024-12-30	$1.99	$2.06	$1.95	$2.02	$2.02	228,876
2024-12-27	$2.11	$2.11	$1.95	$1.98	$1.98	308,787
2024-12-26	$2.10	$2.14	$2.05	$2.10	$2.10	174,551
2024-12-24	$2.11	$2.11	$2.05	$2.08	$2.08	80,119
2024-12-23	$2.12	$2.12	$2.07	$2.10	$2.10	162,903
2024-12-20	$2.08	$2.15	$2.06	$2.11	$2.11	322,349
2024-12-19	$2.08	$2.13	$2.02	$2.10	$2.10	241,992
2024-12-18	$2.21	$2.23	$2.01	$2.03	$2.03	211,351
2024-12-17	$2.10	$2.20	$2.10	$2.17	$2.17	153,279
2024-12-16	$2.14	$2.18	$2.08	$2.14	$2.14	172,991
2024-12-13	$2.21	$2.30	$2.07	$2.16	$2.16	212,375
2024-12-12	$2.32	$2.36	$2.17	$2.24	$2.24	143,552
2024-12-11	$2.37	$2.38	$2.30	$2.32	$2.32	114,820
2024-12-10	$2.36	$2.38	$2.26	$2.34	$2.34	111,737
2024-12-09	$2.26	$2.35	$2.26	$2.33	$2.33	165,248
2024-12-06	$2.14	$2.26	$2.12	$2.26	$2.26	277,601
2024-12-05	$2.26	$2.26	$2.11	$2.14	$2.14	125,720
2024-12-04	$2.26	$2.31	$2.20	$2.26	$2.26	114,244
2024-12-03	$2.21	$2.32	$2.18	$2.24	$2.24	164,873
2024-12-02	$2.24	$2.24	$2.17	$2.20	$2.20	212,432
2024-11-29	$2.23	$2.23	$2.16	$2.20	$2.20	83,508
2024-11-27	$2.23	$2.29	$2.19	$2.20	$2.20	110,299
2024-11-26	$2.26	$2.26	$2.17	$2.19	$2.19	130,614
2024-11-25	$2.30	$2.40	$2.23	$2.24	$2.24	173,635
2024-11-22	$2.19	$2.29	$2.15	$2.27	$2.27	270,933
2024-11-21	$2.19	$2.19	$2.09	$2.16	$2.16	244,481
2024-11-20	$2.07	$2.16	$1.99	$2.16	$2.16	162,596
2024-11-19	$2.15	$2.20	$2.03	$2.05	$2.05	212,249
2024-11-18	$2.14	$2.24	$2.12	$2.15	$2.15	255,280
2024-11-15	$2.29	$2.30	$2.12	$2.14	$2.14	338,484
2024-11-14	$2.15	$2.30	$2.15	$2.29	$2.29	128,556
2024-11-13	$2.33	$2.34	$2.17	$2.17	$2.17	211,268
2024-11-12	$2.44	$2.45	$2.27	$2.28	$2.28	206,486
2024-11-11	$2.61	$2.61	$2.42	$2.45	$2.45	181,293
2024-11-08	$2.40	$2.57	$2.35	$2.57	$2.57	154,529
2024-11-07	$2.46	$2.46	$2.30	$2.39	$2.39	293,793
2024-11-06	$2.59	$2.82	$2.49	$2.82	$2.82	292,957
2024-11-05	$2.37	$2.42	$2.35	$2.39	$2.39	96,957
2024-11-04	$2.37	$2.43	$2.35	$2.37	$2.37	72,785
2024-11-01	$2.40	$2.45	$2.37	$2.40	$2.40	51,908
2024-10-31	$2.47	$2.47	$2.34	$2.35	$2.35	62,683
2024-10-30	$2.45	$2.49	$2.43	$2.45	$2.45	39,492
2024-10-29	$2.38	$2.45	$2.35	$2.45	$2.45	111,135
2024-10-28	$2.33	$2.46	$2.33	$2.42	$2.42	130,748
2024-10-25	$2.37	$2.37	$2.31	$2.32	$2.32	83,011
2024-10-24	$2.35	$2.40	$2.31	$2.34	$2.34	138,881
2024-10-23	$2.40	$2.41	$2.30	$2.36	$2.36	122,510
2024-10-22	$2.37	$2.41	$2.34	$2.40	$2.40	142,597
2024-10-21	$2.49	$2.49	$2.35	$2.37	$2.37	107,015
2024-10-18	$2.38	$2.48	$2.34	$2.47	$2.47	118,758
2024-10-17	$2.46	$2.46	$2.37	$2.39	$2.39	203,068
2024-10-16	$2.48	$2.48	$2.41	$2.44	$2.44	103,526
2024-10-15	$2.50	$2.53	$2.44	$2.45	$2.45	105,478
2024-10-14	$2.53	$2.55	$2.48	$2.49	$2.49	89,876
2024-10-11	$2.32	$2.53	$2.32	$2.53	$2.53	125,747
2024-10-10	$2.37	$2.45	$2.32	$2.32	$2.32	86,649
2024-10-09	$2.41	$2.41	$2.35	$2.37	$2.37	176,875
2024-10-08	$2.40	$2.46	$2.39	$2.40	$2.40	124,288
2024-10-07	$2.43	$2.53	$2.39	$2.40	$2.40	261,827
2024-10-04	$2.48	$2.51	$2.39	$2.40	$2.40	116,719
2024-10-03	$2.54	$2.57	$2.42	$2.46	$2.46	150,906
2024-10-02	$2.53	$2.64	$2.53	$2.56	$2.56	78,049
2024-10-01	$2.65	$2.72	$2.50	$2.54	$2.54	165,338
2024-09-30	$2.72	$2.73	$2.65	$2.69	$2.69	126,669
2024-09-27	$2.69	$2.73	$2.67	$2.72	$2.72	102,887
2024-09-26	$2.70	$2.70	$2.60	$2.66	$2.66	102,349
2024-09-25	$2.71	$2.71	$2.63	$2.66	$2.66	84,238
2024-09-24	$2.66	$2.72	$2.63	$2.70	$2.70	56,698
2024-09-23	$2.67	$2.78	$2.61	$2.64	$2.64	116,824
2024-09-20	$2.72	$2.77	$2.50	$2.75	$2.75	401,435
2024-09-19	$2.90	$2.92	$2.73	$2.78	$2.78	118,805
2024-09-18	$2.90	$2.94	$2.78	$2.78	$2.78	113,794
2024-09-17	$2.94	$3.04	$2.91	$2.94	$2.94	95,340
2024-09-16	$2.90	$2.95	$2.90	$2.93	$2.93	62,899
2024-09-13	$2.84	$2.91	$2.79	$2.88	$2.88	76,828
2024-09-12	$2.86	$2.86	$2.73	$2.79	$2.79	48,811
2024-09-11	$2.84	$2.87	$2.73	$2.83	$2.83	62,266
2024-09-10	$2.78	$2.87	$2.69	$2.86	$2.86	112,729
2024-09-09	$2.75	$2.79	$2.67	$2.68	$2.68	78,751
2024-09-06	$2.71	$2.75	$2.65	$2.71	$2.71	54,632
2024-09-05	$2.77	$2.77	$2.68	$2.73	$2.73	46,799
2024-09-04	$2.75	$2.82	$2.68	$2.75	$2.75	91,558
2024-09-03	$2.84	$2.95	$2.61	$2.71	$2.71	100,888
2024-08-30	$2.94	$3.14	$2.80	$2.88	$2.88	109,276
2024-08-29	$3.01	$3.06	$2.92	$2.93	$2.93	237,338
2024-08-28	$3.00	$3.05	$2.93	$2.98	$2.98	94,783
2024-08-27	$3.24	$3.25	$3.01	$3.02	$3.02	72,424
2024-08-26	$3.04	$3.27	$3.01	$3.25	$3.25	223,894
2024-08-23	$2.88	$3.04	$2.88	$2.99	$2.99	81,150
2024-08-22	$2.93	$2.93	$2.83	$2.84	$2.84	34,193
2024-08-21	$2.88	$2.94	$2.84	$2.92	$2.92	43,023
2024-08-20	$2.96	$2.97	$2.84	$2.84	$2.84	38,833
2024-08-19	$2.94	$3.05	$2.93	$2.96	$2.96	78,808
2024-08-16	$2.86	$2.99	$2.83	$2.95	$2.95	75,804
2024-08-15	$2.96	$2.96	$2.79	$2.86	$2.86	140,400
2024-08-14	$2.87	$2.90	$2.81	$2.81	$2.81	88,076
2024-08-13	$2.98	$3.01	$2.85	$2.89	$2.89	120,635
2024-08-12	$2.95	$2.98	$2.87	$2.95	$2.95	103,069
2024-08-09	$3.10	$3.10	$2.90	$2.91	$2.91	78,393
2024-08-08	$2.75	$3.14	$2.75	$3.12	$3.12	64,766
2024-08-07	$2.99	$2.99	$2.77	$2.79	$2.79	108,444
2024-08-06	$2.83	$2.97	$2.82	$2.91	$2.91	57,304
2024-08-05	$2.87	$2.87	$2.81	$2.84	$2.84	128,149
2024-08-02	$3.00	$3.06	$2.97	$2.98	$2.98	66,011
2024-08-01	$3.22	$3.22	$3.04	$3.08	$3.08	111,315
2024-07-31	$3.33	$3.42	$3.20	$3.20	$3.20	154,744
2024-07-30	$3.13	$3.35	$3.13	$3.33	$3.33	101,175
2024-07-29	$3.28	$3.38	$3.13	$3.15	$3.15	72,165
2024-07-26	$3.42	$3.43	$3.20	$3.30	$3.30	124,130
2024-07-25	$3.27	$3.45	$3.22	$3.35	$3.35	113,528
2024-07-24	$3.30	$3.43	$3.24	$3.25	$3.25	105,255
2024-07-23	$3.10	$3.30	$3.10	$3.30	$3.30	125,303
2024-07-22	$3.04	$3.25	$2.99	$3.13	$3.13	200,826
2024-07-19	$3.21	$3.32	$3.06	$3.08	$3.08	87,138
2024-07-18	$3.42	$3.48	$3.14	$3.18	$3.18	127,318
2024-07-17	$3.53	$3.60	$3.38	$3.46	$3.46	108,750
2024-07-16	$3.36	$3.55	$3.36	$3.54	$3.54	145,461
2024-07-15	$3.23	$3.43	$3.23	$3.32	$3.32	176,063
2024-07-12	$3.32	$3.49	$3.25	$3.26	$3.26	160,483
2024-07-11	$2.94	$3.28	$2.94	$3.28	$3.28	183,383
2024-07-10	$2.79	$2.88	$2.70	$2.88	$2.88	167,277
2024-07-09	$2.80	$2.88	$2.77	$2.78	$2.78	54,232
2024-07-08	$2.75	$2.82	$2.74	$2.79	$2.79	129,360
2024-07-05	$2.77	$2.81	$2.71	$2.72	$2.72	174,737
2024-07-03	$2.80	$2.84	$2.75	$2.77	$2.77	56,343
2024-07-02	$2.77	$2.83	$2.77	$2.79	$2.79	56,748
2024-07-01	$2.86	$2.90	$2.77	$2.78	$2.78	156,230
2024-06-28	$2.93	$2.98	$2.84	$2.85	$2.85	1,169,875
2024-06-27	$2.89	$2.90	$2.80	$2.90	$2.90	234,376
2024-06-26	$2.91	$2.97	$2.89	$2.89	$2.89	246,690
2024-06-25	$2.84	$2.94	$2.81	$2.91	$2.91	99,747
2024-06-24	$2.85	$2.87	$2.79	$2.85	$2.85	140,554
2024-06-21	$2.88	$2.93	$2.81	$2.82	$2.82	268,489
2024-06-20	$2.95	$2.95	$2.81	$2.87	$2.87	112,250
2024-06-18	$2.94	$3.03	$2.92	$2.94	$2.94	212,104
2024-06-17	$2.90	$2.95	$2.80	$2.92	$2.92	199,252
2024-06-14	$2.88	$2.96	$2.82	$2.90	$2.90	102,688
2024-06-13	$2.95	$2.97	$2.89	$2.91	$2.91	56,952
2024-06-12	$2.85	$3.00	$2.78	$2.98	$2.98	259,049
2024-06-11	$2.84	$2.86	$2.75	$2.77	$2.77	352,039
2024-06-10	$2.90	$2.95	$2.79	$2.80	$2.80	669,549
2024-06-07	$2.97	$2.99	$2.93	$2.94	$2.94	79,795
2024-06-06	$3.07	$3.14	$2.92	$2.98	$2.98	182,128
2024-06-05	$3.14	$3.19	$3.04	$3.07	$3.07	98,778
2024-06-04	$3.18	$3.19	$3.07	$3.13	$3.13	149,768
2024-06-03	$3.24	$3.29	$3.08	$3.18	$3.18	73,671
2024-05-31	$3.14	$3.25	$3.10	$3.17	$3.17	64,699
2024-05-30	$3.10	$3.23	$3.10	$3.12	$3.12	54,479
2024-05-29	$3.14	$3.18	$3.09	$3.10	$3.10	85,896
2024-05-28	$3.20	$3.25	$3.11	$3.18	$3.18	159,639
2024-05-24	$3.20	$3.20	$3.09	$3.16	$3.16	336,626
2024-05-23	$3.35	$3.37	$3.14	$3.18	$3.18	119,811
2024-05-22	$3.28	$3.46	$3.25	$3.30	$3.30	87,398
2024-05-21	$3.27	$3.33	$3.25	$3.27	$3.27	42,585
2024-05-20	$3.36	$3.38	$3.25	$3.27	$3.27	67,564
2024-05-17	$3.46	$3.46	$3.35	$3.37	$3.37	57,415
2024-05-16	$3.47	$3.52	$3.41	$3.44	$3.44	60,976
2024-05-15	$3.43	$3.51	$3.40	$3.45	$3.45	71,084
2024-05-14	$3.43	$3.56	$3.40	$3.43	$3.43	97,727
2024-05-13	$3.55	$3.56	$3.33	$3.39	$3.39	80,885
2024-05-10	$3.60	$3.63	$3.49	$3.53	$3.53	69,177
2024-05-09	$3.70	$3.83	$3.53	$3.56	$3.56	115,411
2024-05-08	$3.65	$3.87	$3.65	$3.68	$3.68	85,633
2024-05-07	$3.84	$4.05	$3.75	$3.75	$3.75	130,699
2024-05-06	$3.91	$4.08	$3.90	$3.92	$3.92	116,616
2024-05-03	$3.89	$3.95	$3.78	$3.85	$3.85	39,597
2024-05-02	$3.89	$3.91	$3.77	$3.82	$3.82	84,969
2024-05-01	$3.88	$4.00	$3.77	$3.82	$3.82	141,752
2024-04-30	$3.71	$3.88	$3.60	$3.82	$3.82	206,610
2024-04-29	$3.64	$3.75	$3.55	$3.71	$3.71	212,747
2024-04-26	$3.57	$3.74	$3.44	$3.62	$3.62	55,311
2024-04-25	$3.67	$3.70	$3.47	$3.56	$3.56	65,306
2024-04-24	$3.71	$3.75	$3.66	$3.69	$3.69	63,556
2024-04-23	$3.75	$3.84	$3.63	$3.72	$3.72	92,096
2024-04-22	$3.71	$3.79	$3.60	$3.70	$3.70	90,516
2024-04-19	$3.95	$4.02	$3.69	$3.70	$3.70	87,259
2024-04-18	$4.10	$4.31	$3.86	$3.97	$3.97	126,604
2024-04-17	$4.19	$4.40	$4.09	$4.09	$4.09	86,073
2024-04-16	$4.41	$4.42	$4.15	$4.18	$4.18	66,030
2024-04-15	$4.21	$4.45	$4.15	$4.44	$4.44	192,772
2024-04-12	$4.35	$4.40	$4.19	$4.24	$4.24	92,929
2024-04-11	$4.26	$4.37	$4.12	$4.35	$4.35	55,972
2024-04-10	$4.48	$4.62	$4.16	$4.26	$4.26	115,527
2024-04-09	$4.38	$4.65	$4.33	$4.63	$4.63	98,402
2024-04-08	$4.52	$4.66	$4.23	$4.31	$4.31	185,397
2024-04-05	$4.43	$4.58	$4.38	$4.52	$4.52	34,478
2024-04-04	$4.30	$4.70	$4.30	$4.47	$4.47	150,157
2024-04-03	$4.13	$4.26	$4.12	$4.20	$4.20	92,084
2024-04-02	$4.20	$4.25	$4.04	$4.17	$4.17	50,628
2024-04-01	$4.23	$4.29	$4.20	$4.26	$4.26	63,365
2024-03-28	$4.17	$4.31	$4.17	$4.24	$4.24	93,670
2024-03-27	$4.05	$4.22	$3.97	$4.20	$4.20	81,812
2024-03-26	$4.13	$4.20	$3.92	$4.02	$4.02	87,104
2024-03-25	$4.19	$4.23	$4.10	$4.13	$4.13	38,562
2024-03-22	$4.34	$4.37	$4.06	$4.17	$4.17	93,246
2024-03-21	$4.41	$4.42	$4.25	$4.36	$4.36	53,829
2024-03-20	$4.36	$4.45	$4.23	$4.40	$4.40	68,685
2024-03-19	$4.15	$4.44	$4.15	$4.40	$4.40	51,840
2024-03-18	$4.06	$4.30	$3.84	$4.15	$4.15	415,147
2024-03-15	$4.19	$4.33	$4.04	$4.05	$4.05	337,205
2024-03-14	$4.32	$4.44	$4.26	$4.29	$4.29	73,944
2024-03-13	$4.26	$4.40	$4.20	$4.39	$4.39	69,254
2024-03-12	$4.36	$4.44	$4.24	$4.27	$4.27	54,335
2024-03-11	$4.24	$4.50	$4.16	$4.36	$4.36	90,730
2024-03-08	$4.58	$4.59	$4.36	$4.42	$4.42	51,006
2024-03-07	$4.06	$4.61	$4.06	$4.51	$4.51	82,389
2024-03-06	$4.26	$4.41	$4.05	$4.11	$4.11	56,366
2024-03-05	$4.36	$4.47	$4.15	$4.19	$4.19	38,848
2024-03-04	$4.40	$4.49	$4.30	$4.37	$4.37	29,690
2024-03-01	$4.36	$4.38	$4.28	$4.35	$4.35	41,465
2024-02-29	$4.48	$4.48	$4.24	$4.33	$4.33	57,406
2024-02-28	$4.38	$4.47	$4.37	$4.38	$4.38	28,810
2024-02-27	$4.46	$4.50	$4.35	$4.42	$4.42	67,052
2024-02-26	$4.39	$4.49	$4.32	$4.37	$4.37	33,754
2024-02-23	$4.40	$4.46	$4.37	$4.41	$4.41	25,639
2024-02-22	$4.40	$4.49	$4.31	$4.40	$4.40	63,399
2024-02-21	$4.32	$4.49	$4.20	$4.44	$4.44	48,280
2024-02-20	$4.45	$4.52	$4.24	$4.33	$4.33	83,622
2024-02-16	$4.85	$4.88	$4.50	$4.52	$4.52	76,973
2024-02-15	$4.74	$4.91	$4.59	$4.86	$4.86	62,302
2024-02-14	$4.46	$4.78	$4.37	$4.69	$4.69	151,372
2024-02-13	$4.69	$4.93	$4.22	$4.36	$4.36	107,972
2024-02-12	$4.76	$4.91	$4.71	$4.81	$4.81	82,882
2024-02-09	$4.67	$4.83	$4.67	$4.73	$4.73	44,067
2024-02-08	$4.62	$4.70	$4.59	$4.67	$4.67	37,012
2024-02-07	$4.68	$4.77	$4.62	$4.65	$4.65	40,383
2024-02-06	$4.48	$4.77	$4.44	$4.68	$4.68	111,336
2024-02-05	$4.46	$4.59	$4.36	$4.50	$4.50	247,203
2024-02-02	$4.46	$4.63	$4.45	$4.52	$4.52	71,622
2024-02-01	$4.41	$4.63	$4.41	$4.52	$4.52	160,651
2024-01-31	$4.60	$4.60	$4.38	$4.40	$4.40	76,543
2024-01-30	$4.63	$4.63	$4.46	$4.57	$4.57	37,691
2024-01-29	$4.58	$4.70	$4.50	$4.64	$4.64	39,681
2024-01-26	$4.68	$4.75	$4.48	$4.56	$4.56	45,644
2024-01-25	$4.58	$4.64	$4.50	$4.61	$4.61	65,694
2024-01-24	$4.67	$4.76	$4.49	$4.49	$4.49	58,348
2024-01-23	$4.59	$4.62	$4.51	$4.61	$4.61	69,563
2024-01-22	$4.27	$4.51	$4.27	$4.51	$4.51	63,017
2024-01-19	$4.25	$4.40	$4.15	$4.30	$4.30	114,667
2024-01-18	$4.37	$4.60	$4.27	$4.30	$4.30	134,764
2024-01-17	$4.54	$4.56	$4.36	$4.39	$4.39	46,871
2024-01-16	$4.83	$4.84	$4.50	$4.58	$4.58	97,781
2024-01-12	$4.71	$4.93	$4.70	$4.90	$4.90	97,957
2024-01-11	$4.72	$4.73	$4.58	$4.66	$4.66	64,732
2024-01-10	$4.86	$4.93	$4.72	$4.76	$4.76	60,552
2024-01-09	$4.94	$4.99	$4.84	$4.87	$4.87	44,447
2024-01-08	$4.89	$4.99	$4.80	$4.98	$4.98	60,101
2024-01-05	$4.93	$5.08	$4.84	$4.86	$4.86	61,985
2024-01-04	$4.98	$5.02	$4.85	$4.97	$4.97	72,623
2024-01-03	$5.39	$5.39	$4.92	$4.97	$4.97	87,294
2024-01-02	$5.35	$5.44	$5.31	$5.39	$5.39	87,401
2023-12-29	$5.41	$5.44	$5.35	$5.35	$5.35	85,936
2023-12-28	$5.43	$5.56	$5.40	$5.41	$5.41	239,739
2023-12-27	$5.44	$5.49	$5.32	$5.49	$5.49	70,020
2023-12-26	$5.40	$5.49	$5.29	$5.39	$5.39	86,529
2023-12-22	$5.29	$5.50	$5.15	$5.40	$5.40	78,062
2023-12-21	$5.07	$5.29	$5.06	$5.28	$5.28	76,844
2023-12-20	$4.99	$5.13	$4.91	$5.00	$5.00	125,477
2023-12-19	$4.95	$5.16	$4.86	$4.93	$4.93	179,221
2023-12-18	$4.90	$4.96	$4.85	$4.90	$4.90	104,421
2023-12-15	$5.01	$5.01	$4.84	$4.90	$4.90	254,360
2023-12-14	$5.08	$5.12	$4.82	$4.92	$4.92	93,618
2023-12-13	$4.92	$5.09	$4.69	$5.00	$5.00	138,024
2023-12-12	$5.09	$5.17	$4.84	$4.94	$4.94	73,631
2023-12-11	$5.22	$5.26	$4.99	$5.09	$5.09	106,252
2023-12-08	$4.98	$5.30	$4.91	$5.22	$5.22	113,269
2023-12-07	$4.78	$5.00	$4.78	$4.93	$4.93	72,760
2023-12-06	$4.65	$4.80	$4.64	$4.77	$4.77	154,120
2023-12-05	$4.58	$4.74	$4.52	$4.62	$4.62	69,622
2023-12-04	$4.42	$4.61	$4.30	$4.55	$4.55	108,682
2023-12-01	$4.23	$4.43	$4.23	$4.40	$4.40	52,372
2023-11-30	$4.36	$4.36	$4.22	$4.26	$4.26	67,249
2023-11-29	$4.29	$4.45	$4.28	$4.34	$4.34	35,613
2023-11-28	$4.44	$4.45	$4.25	$4.29	$4.29	54,532
2023-11-27	$4.66	$4.70	$4.44	$4.44	$4.44	78,529
2023-11-24	$4.37	$4.71	$4.37	$4.66	$4.66	55,984
2023-11-22	$4.27	$4.49	$4.26	$4.35	$4.35	69,250
2023-11-21	$4.21	$4.29	$4.12	$4.22	$4.22	25,523
2023-11-20	$4.30	$4.33	$4.17	$4.22	$4.22	34,461
2023-11-17	$4.27	$4.33	$4.23	$4.28	$4.28	106,158
2023-11-16	$4.17	$4.31	$4.11	$4.26	$4.26	58,206
2023-11-15	$4.33	$4.49	$4.23	$4.25	$4.25	68,104
2023-11-14	$4.18	$4.39	$4.10	$4.36	$4.36	88,712
2023-11-13	$3.91	$4.18	$3.91	$4.09	$4.09	72,437
2023-11-10	$4.11	$4.17	$3.80	$4.00	$4.00	101,776
2023-11-09	$4.20	$4.24	$4.07	$4.10	$4.10	70,974
2023-11-08	$4.26	$4.46	$4.00	$4.19	$4.19	69,683
2023-11-07	$4.29	$4.50	$4.04	$4.25	$4.25	87,010
2023-11-06	$4.34	$4.34	$4.21	$4.30	$4.30	88,950
2023-11-03	$4.37	$4.52	$4.26	$4.30	$4.30	88,469
2023-11-02	$4.22	$4.33	$4.16	$4.30	$4.30	71,140
2023-11-01	$4.40	$4.41	$4.11	$4.16	$4.16	86,911
2023-10-31	$4.27	$4.45	$4.25	$4.39	$4.39	103,669
2023-10-30	$4.31	$4.35	$4.25	$4.27	$4.27	93,998
2023-10-27	$4.33	$4.40	$4.20	$4.31	$4.31	78,724
2023-10-26	$4.34	$4.42	$4.25	$4.33	$4.33	78,363
2023-10-25	$4.26	$4.43	$4.22	$4.31	$4.31	87,994
2023-10-24	$4.21	$4.32	$4.21	$4.29	$4.29	84,965
2023-10-23	$4.28	$4.37	$4.20	$4.20	$4.20	53,147
2023-10-20	$4.27	$4.34	$4.22	$4.28	$4.28	85,776
2023-10-19	$4.23	$4.29	$4.20	$4.25	$4.25	51,475
2023-10-18	$4.25	$4.26	$4.17	$4.22	$4.22	82,992
2023-10-17	$4.21	$4.33	$4.13	$4.24	$4.24	82,613
2023-10-16	$4.17	$4.32	$4.10	$4.20	$4.20	83,829
2023-10-13	$4.18	$4.22	$4.10	$4.14	$4.14	54,277
2023-10-12	$4.30	$4.30	$4.11	$4.19	$4.19	83,472
2023-10-11	$4.48	$4.53	$4.21	$4.29	$4.29	67,838
2023-10-10	$4.39	$4.61	$4.28	$4.48	$4.48	114,102
2023-10-09	$4.36	$4.45	$4.14	$4.40	$4.40	72,775
2023-10-06	$4.29	$4.41	$4.12	$4.37	$4.37	65,937
2023-10-05	$4.31	$4.33	$4.20	$4.29	$4.29	86,230
2023-10-04	$4.28	$4.34	$4.22	$4.30	$4.30	52,094
2023-10-03	$4.26	$4.35	$4.15	$4.28	$4.28	102,302
2023-10-02	$4.31	$4.36	$4.15	$4.26	$4.26	137,278
2023-09-29	$4.24	$4.34	$4.14	$4.30	$4.30	137,647
2023-09-28	$4.22	$4.27	$4.12	$4.23	$4.23	65,385
2023-09-27	$4.11	$4.24	$4.03	$4.21	$4.21	98,490
2023-09-26	$4.08	$4.14	$4.03	$4.11	$4.11	104,713
2023-09-25	$4.05	$4.13	$4.01	$4.09	$4.09	73,785
2023-09-22	$4.13	$4.19	$4.04	$4.09	$4.09	182,861
2023-09-21	$4.09	$4.20	$4.04	$4.12	$4.12	132,330
2023-09-20	$4.24	$4.24	$4.08	$4.10	$4.10	80,146
2023-09-19	$4.34	$4.36	$4.23	$4.24	$4.24	155,813
2023-09-18	$4.55	$4.55	$4.30	$4.34	$4.34	123,645
2023-09-15	$4.34	$4.62	$4.29	$4.55	$4.55	399,606
2023-09-14	$4.20	$4.36	$4.19	$4.33	$4.33	64,979
2023-09-13	$4.20	$4.27	$4.14	$4.18	$4.18	81,504
2023-09-12	$4.17	$4.27	$4.11	$4.21	$4.21	63,609
2023-09-11	$4.17	$4.17	$4.03	$4.16	$4.16	98,354
2023-09-08	$4.43	$4.43	$4.16	$4.18	$4.18	90,990
2023-09-07	$4.29	$4.46	$4.20	$4.40	$4.40	185,100
2023-09-06	$4.15	$4.37	$4.15	$4.28	$4.28	83,083
2023-09-05	$4.40	$4.58	$4.25	$4.27	$4.27	82,881
2023-09-01	$4.42	$4.47	$4.39	$4.41	$4.41	82,511
2023-08-31	$4.45	$4.50	$4.39	$4.41	$4.41	64,894
2023-08-30	$4.41	$4.58	$4.41	$4.45	$4.45	83,162
2023-08-29	$4.28	$4.44	$4.28	$4.43	$4.43	54,778
2023-08-28	$4.32	$4.33	$4.22	$4.29	$4.29	71,866
2023-08-25	$4.21	$4.32	$4.16	$4.31	$4.31	83,086
2023-08-24	$4.18	$4.23	$4.15	$4.21	$4.21	83,262
2023-08-23	$4.22	$4.29	$4.22	$4.22	$4.22	69,335
2023-08-22	$4.31	$4.31	$4.12	$4.21	$4.21	108,058
2023-08-21	$4.24	$4.35	$4.13	$4.16	$4.16	145,188
2023-08-18	$4.33	$4.33	$4.13	$4.25	$4.25	150,995
2023-08-17	$4.40	$4.41	$4.31	$4.33	$4.33	133,477
2023-08-16	$4.24	$4.44	$4.24	$4.40	$4.40	240,634
2023-08-15	$4.04	$4.26	$4.04	$4.24	$4.24	257,306
2023-08-14	$4.25	$4.25	$3.97	$4.00	$4.00	245,862
2023-08-11	$4.21	$4.33	$4.14	$4.30	$4.30	135,781
2023-08-10	$4.29	$4.35	$4.18	$4.23	$4.23	140,147
2023-08-09	$4.42	$4.42	$4.15	$4.35	$4.35	199,032
2023-08-08	$4.11	$4.66	$4.07	$4.43	$4.43	230,470
2023-08-07	$4.83	$4.88	$4.35	$4.52	$4.52	413,422
2023-08-04	$4.83	$4.95	$4.74	$4.83	$4.83	131,506
2023-08-03	$4.57	$4.85	$4.55	$4.83	$4.83	125,819
2023-08-02	$4.56	$4.58	$4.48	$4.57	$4.57	172,577
2023-08-01	$4.64	$4.77	$4.51	$4.52	$4.52	168,233
2023-07-31	$4.77	$4.80	$4.62	$4.65	$4.65	140,264
2023-07-28	$4.74	$4.84	$4.73	$4.78	$4.78	120,304
2023-07-27	$4.84	$4.96	$4.67	$4.74	$4.74	222,842
2023-07-26	$4.84	$4.90	$4.79	$4.82	$4.82	169,738
2023-07-25	$4.97	$5.00	$4.81	$4.84	$4.84	94,508
2023-07-24	$5.13	$5.20	$4.94	$4.99	$4.99	130,884
2023-07-21	$5.13	$5.25	$5.12	$5.14	$5.14	178,822
2023-07-20	$5.11	$5.20	$5.02	$5.10	$5.10	140,966
2023-07-19	$5.19	$5.26	$5.03	$5.12	$5.12	207,664
2023-07-18	$5.33	$5.38	$5.19	$5.20	$5.20	178,485
2023-07-17	$5.44	$5.44	$5.26	$5.35	$5.35	178,949
2023-07-14	$5.71	$5.71	$5.42	$5.46	$5.46	125,860
2023-07-13	$5.71	$5.85	$5.62	$5.69	$5.69	154,429
2023-07-12	$5.71	$5.78	$5.50	$5.68	$5.68	184,621
2023-07-11	$5.83	$5.88	$5.59	$5.66	$5.66	138,106
2023-07-10	$5.61	$5.84	$5.61	$5.82	$5.82	176,930
2023-07-07	$5.55	$5.73	$5.51	$5.69	$5.69	169,893
2023-07-06	$5.57	$5.62	$5.41	$5.53	$5.53	183,999
2023-07-05	$5.54	$5.67	$5.41	$5.61	$5.61	143,633
2023-07-03	$5.52	$5.60	$5.35	$5.53	$5.53	140,957
2023-06-30	$5.59	$5.81	$5.43	$5.49	$5.49	246,174
2023-06-29	$5.56	$5.64	$5.49	$5.59	$5.59	262,542
2023-06-28	$5.83	$5.86	$5.49	$5.60	$5.60	419,311
2023-06-27	$5.92	$6.00	$5.78	$5.83	$5.83	469,999
2023-06-26	$5.98	$5.99	$5.71	$5.90	$5.90	269,474
2023-06-23	$6.02	$6.20	$5.83	$5.94	$5.94	5,122,567
2023-06-22	$5.99	$6.10	$5.83	$6.07	$6.07	389,947
2023-06-21	$6.11	$6.19	$5.69	$5.98	$5.98	457,612
2023-06-20	$5.39	$5.98	$5.38	$5.93	$5.93	356,660
2023-06-16	$5.38	$5.50	$5.23	$5.39	$5.39	248,495
2023-06-15	$5.71	$5.86	$5.30	$5.44	$5.44	322,661
2023-06-14	$5.76	$5.93	$5.73	$5.73	$5.73	163,288
2023-06-13	$5.55	$5.99	$5.52	$5.80	$5.80	225,822
2023-06-12	$5.44	$5.88	$5.22	$5.85	$5.85	283,371
2023-06-09	$5.86	$5.89	$5.45	$5.46	$5.46	246,470
2023-06-08	$5.83	$6.01	$5.82	$5.87	$5.87	117,858
2023-06-07	$5.88	$6.19	$5.70	$5.80	$5.80	453,916
2023-06-06	$5.70	$5.93	$5.70	$5.83	$5.83	225,589
2023-06-05	$5.65	$5.94	$5.65	$5.67	$5.67	197,489
2023-06-02	$5.73	$5.80	$5.36	$5.73	$5.73	274,380
2023-06-01	$5.63	$5.86	$5.53	$5.69	$5.69	254,982
2023-05-31	$5.55	$5.64	$5.43	$5.59	$5.59	123,322
2023-05-30	$5.88	$5.93	$5.55	$5.59	$5.59	136,601
2023-05-26	$5.61	$6.02	$5.61	$5.88	$5.88	163,812
2023-05-25	$5.56	$5.71	$5.37	$5.63	$5.63	144,907
2023-05-24	$5.67	$5.74	$5.37	$5.68	$5.68	154,766
2023-05-23	$5.91	$5.95	$5.66	$5.68	$5.68	205,998
2023-05-22	$5.72	$5.92	$5.71	$5.87	$5.87	355,586
2023-05-19	$5.57	$5.98	$5.53	$5.75	$5.75	224,376
2023-05-18	$5.64	$5.66	$5.43	$5.59	$5.59	166,552
2023-05-17	$5.45	$5.69	$5.42	$5.63	$5.63	224,523
2023-05-16	$5.36	$5.50	$5.14	$5.43	$5.43	192,478
2023-05-15	$5.63	$5.63	$5.09	$5.34	$5.34	301,747
2023-05-12	$5.72	$5.84	$5.51	$5.61	$5.61	229,074
2023-05-11	$5.51	$5.76	$5.40	$5.73	$5.73	181,609
2023-05-10	$5.80	$5.87	$5.52	$5.59	$5.59	208,681
2023-05-09	$5.85	$5.90	$5.34	$5.74	$5.74	230,128
2023-05-08	$6.16	$6.21	$5.87	$5.92	$5.92	222,398
2023-05-05	$6.24	$6.25	$6.04	$6.16	$6.16	173,242
2023-05-04	$6.13	$6.28	$6.03	$6.14	$6.14	347,316
2023-05-03	$6.15	$6.17	$5.87	$6.13	$6.13	336,938
2023-05-02	$5.99	$6.29	$5.73	$6.09	$6.09	387,991
2023-05-01	$5.56	$6.09	$5.56	$5.95	$5.95	441,252
2023-04-28	$5.65	$5.85	$5.56	$5.72	$5.72	296,801
2023-04-27	$5.56	$5.73	$5.36	$5.69	$5.69	263,436
2023-04-26	$5.29	$5.80	$5.25	$5.59	$5.59	402,217
2023-04-25	$4.98	$5.31	$4.79	$5.25	$5.25	297,521
2023-04-24	$4.92	$5.03	$4.78	$4.90	$4.90	145,840
2023-04-21	$4.88	$4.96	$4.71	$4.89	$4.89	96,349
2023-04-20	$4.75	$4.95	$4.64	$4.84	$4.84	105,897
2023-04-19	$4.76	$4.80	$4.71	$4.76	$4.76	94,648
2023-04-18	$4.82	$4.96	$4.52	$4.74	$4.74	261,260
2023-04-17	$4.92	$5.04	$4.88	$4.94	$4.94	136,831
2023-04-14	$5.00	$5.10	$4.86	$4.93	$4.93	271,271
2023-04-13	$4.82	$5.14	$4.58	$5.04	$5.04	236,088
2023-04-12	$4.75	$5.15	$4.50	$4.81	$4.81	227,075
2023-04-11	$4.85	$5.14	$4.31	$5.05	$5.05	423,068
2023-04-10	$4.26	$4.90	$4.19	$4.87	$4.87	365,940
2023-04-06	$4.20	$4.26	$3.97	$4.26	$4.26	90,812
2023-04-05	$4.23	$4.32	$4.01	$4.20	$4.20	167,087
2023-04-04	$4.19	$4.39	$3.91	$4.23	$4.23	349,268
2023-04-03	$4.20	$4.22	$3.81	$4.19	$4.19	236,935
2023-03-31	$4.25	$4.39	$4.02	$4.20	$4.20	281,839
2023-03-30	$4.00	$4.25	$3.82	$4.22	$4.22	273,722
2023-03-29	$3.81	$4.02	$3.45	$3.92	$3.92	293,631
2023-03-28	$3.37	$3.78	$3.26	$3.75	$3.75	200,195
2023-03-27	$3.09	$3.37	$3.08	$3.34	$3.34	120,614
2023-03-24	$3.18	$3.18	$3.01	$3.10	$3.10	73,770
2023-03-23	$3.05	$3.18	$2.99	$3.18	$3.18	112,913
2023-03-22	$2.92	$3.05	$2.90	$3.01	$3.01	48,733
2023-03-21	$2.96	$3.01	$2.85	$2.88	$2.88	114,306
2023-03-20	$3.00	$3.01	$2.87	$2.92	$2.92	108,982
2023-03-17	$2.75	$3.05	$2.73	$3.01	$3.01	122,952
2023-03-16	$2.65	$2.81	$2.62	$2.79	$2.79	101,650
2023-03-15	$2.59	$2.68	$2.55	$2.64	$2.64	115,665
2023-03-14	$2.64	$2.74	$2.61	$2.67	$2.67	98,769
2023-03-13	$2.57	$2.68	$2.43	$2.56	$2.56	103,649
2023-03-10	$2.73	$2.81	$2.57	$2.67	$2.67	134,360
2023-03-09	$2.45	$2.72	$2.45	$2.66	$2.66	46,831
2023-03-08	$2.47	$2.56	$2.42	$2.48	$2.48	40,230
2023-03-07	$2.48	$2.64	$2.43	$2.45	$2.45	34,713
2023-03-06	$2.64	$2.64	$2.50	$2.51	$2.51	26,665
2023-03-03	$2.63	$2.77	$2.52	$2.62	$2.62	69,158
2023-03-02	$2.72	$2.72	$2.62	$2.65	$2.65	22,796
2023-03-01	$2.80	$2.81	$2.72	$2.72	$2.72	21,423
2023-02-28	$2.84	$2.89	$2.80	$2.83	$2.83	37,075
2023-02-27	$2.97	$2.97	$2.80	$2.87	$2.87	44,076
2023-02-24	$2.87	$2.97	$2.80	$2.95	$2.95	22,347
2023-02-23	$2.83	$2.91	$2.77	$2.91	$2.91	21,084
2023-02-22	$2.90	$2.97	$2.71	$2.87	$2.87	49,291
2023-02-21	$2.97	$2.99	$2.90	$2.92	$2.92	27,394
2023-02-17	$3.09	$3.10	$3.00	$3.02	$3.02	22,850
2023-02-16	$3.07	$3.14	$3.00	$3.04	$3.04	16,719
2023-02-15	$3.13	$3.13	$3.04	$3.07	$3.07	32,908
2023-02-14	$3.13	$3.16	$3.08	$3.09	$3.09	29,101
2023-02-13	$3.22	$3.22	$3.06	$3.14	$3.14	65,880
2023-02-10	$3.26	$3.30	$3.05	$3.20	$3.20	119,902
2023-02-09	$3.24	$3.25	$3.10	$3.24	$3.24	102,835
2023-02-08	$3.10	$3.23	$3.04	$3.21	$3.21	99,773
2023-02-07	$3.03	$3.11	$2.95	$3.09	$3.09	73,247
2023-02-06	$3.06	$3.08	$2.96	$3.06	$3.06	77,614
2023-02-03	$3.04	$3.12	$2.98	$3.11	$3.11	36,206
2023-02-02	$3.05	$3.05	$2.96	$3.05	$3.05	64,300
2023-02-01	$2.94	$3.06	$2.94	$3.02	$3.02	23,641
2023-01-31	$2.97	$3.01	$2.90	$2.98	$2.98	58,015
2023-01-30	$2.97	$3.00	$2.90	$2.94	$2.94	18,408
2023-01-27	$2.89	$3.00	$2.83	$2.96	$2.96	47,107
2023-01-26	$2.90	$2.90	$2.83	$2.87	$2.87	17,410
2023-01-25	$2.87	$2.89	$2.80	$2.89	$2.89	49,447
2023-01-24	$2.95	$2.97	$2.81	$2.83	$2.83	25,984
2023-01-23	$2.90	$2.94	$2.85	$2.93	$2.93	44,143
2023-01-20	$2.75	$2.90	$2.63	$2.89	$2.89	88,429
2023-01-19	$2.85	$2.85	$2.72	$2.77	$2.77	21,104
2023-01-18	$2.93	$3.00	$2.84	$2.85	$2.85	19,791
2023-01-17	$2.97	$3.00	$2.82	$2.89	$2.89	77,968
2023-01-13	$2.93	$3.00	$2.86	$2.93	$2.93	38,887
2023-01-12	$2.86	$2.99	$2.81	$2.93	$2.93	49,135
2023-01-11	$2.75	$2.96	$2.75	$2.84	$2.84	176,682
2023-01-10	$2.71	$2.80	$2.71	$2.77	$2.77	24,056
2023-01-09	$2.83	$2.83	$2.71	$2.77	$2.77	46,935
2023-01-06	$2.82	$2.86	$2.77	$2.81	$2.81	257,893
2023-01-05	$2.92	$2.92	$2.75	$2.84	$2.84	65,995
2023-01-04	$2.65	$2.94	$2.63	$2.90	$2.90	272,971
2023-01-03	$2.75	$2.77	$2.56	$2.68	$2.68	102,051
2022-12-30	$2.57	$2.77	$2.46	$2.77	$2.77	104,954
2022-12-29	$2.48	$2.59	$2.44	$2.55	$2.55	95,723
2022-12-28	$2.56	$2.56	$2.40	$2.50	$2.50	86,606
2022-12-27	$2.69	$2.69	$2.49	$2.58	$2.58	67,102
2022-12-23	$2.72	$2.75	$2.60	$2.73	$2.73	156,022
2022-12-22	$2.25	$2.71	$2.17	$2.71	$2.71	245,368
2022-12-21	$2.14	$2.34	$1.98	$2.30	$2.30	2,020,813
2022-12-20	$2.17	$2.24	$2.05	$2.12	$2.12	174,970
2022-12-19	$2.22	$2.37	$2.01	$2.14	$2.14	133,277
2022-12-16	$2.33	$2.44	$2.20	$2.24	$2.24	444,745
2022-12-15	$2.32	$2.47	$2.24	$2.40	$2.40	97,803
2022-12-14	$2.34	$2.49	$2.32	$2.36	$2.36	100,853
2022-12-13	$2.66	$2.76	$2.35	$2.36	$2.36	79,355
2022-12-12	$2.67	$2.69	$2.59	$2.62	$2.62	89,589
2022-12-09	$2.75	$2.76	$2.54	$2.76	$2.76	45,582
2022-12-08	$2.59	$2.76	$2.59	$2.76	$2.76	34,897
2022-12-07	$2.59	$2.72	$2.51	$2.61	$2.61	63,546
2022-12-06	$2.86	$2.86	$2.55	$2.62	$2.62	317,393
2022-12-05	$2.96	$2.97	$2.71	$2.84	$2.84	139,086
2022-12-02	$2.72	$2.89	$2.72	$2.86	$2.86	100,199
2022-12-01	$2.55	$2.79	$2.49	$2.77	$2.77	143,872
2022-11-30	$2.36	$2.56	$2.31	$2.56	$2.56	77,706
2022-11-29	$2.24	$2.39	$2.24	$2.35	$2.35	67,142
2022-11-28	$2.37	$2.42	$2.22	$2.27	$2.27	65,321
2022-11-25	$2.39	$2.44	$2.27	$2.41	$2.41	55,286
2022-11-23	$2.49	$2.49	$2.33	$2.44	$2.44	34,559
2022-11-22	$2.32	$2.47	$2.27	$2.43	$2.43	87,919
2022-11-21	$2.24	$2.27	$2.18	$2.24	$2.24	46,270
2022-11-18	$2.31	$2.34	$2.17	$2.28	$2.28	43,732
2022-11-17	$2.32	$2.35	$2.19	$2.34	$2.34	101,248
2022-11-16	$2.38	$2.41	$2.20	$2.32	$2.32	140,412
2022-11-15	$2.65	$2.69	$2.39	$2.40	$2.40	220,901
2022-11-14	$2.38	$2.66	$2.32	$2.65	$2.65	101,190
2022-11-11	$2.34	$2.41	$2.24	$2.40	$2.40	104,627
2022-11-10	$2.23	$2.37	$2.22	$2.34	$2.34	133,824
2022-11-09	$2.31	$2.35	$2.10	$2.19	$2.19	434,958
2022-11-08	$2.50	$2.58	$2.34	$2.42	$2.42	470,011
2022-11-07	$2.54	$2.58	$2.47	$2.51	$2.51	38,908
2022-11-04	$2.70	$2.70	$2.51	$2.54	$2.54	32,713
2022-11-03	$2.65	$2.75	$2.62	$2.65	$2.65	48,004
2022-11-02	$2.75	$2.77	$2.65	$2.68	$2.68	52,129
2022-11-01	$2.74	$2.76	$2.65	$2.76	$2.76	67,963
2022-10-31	$2.59	$2.71	$2.47	$2.69	$2.69	81,435
2022-10-28	$2.53	$2.63	$2.52	$2.63	$2.63	52,404
2022-10-27	$2.42	$2.55	$2.37	$2.52	$2.52	67,639
2022-10-26	$2.29	$2.44	$2.29	$2.41	$2.41	51,878
2022-10-25	$2.29	$2.34	$2.26	$2.30	$2.30	50,028
2022-10-24	$2.27	$2.31	$2.26	$2.30	$2.30	55,341
2022-10-21	$2.18	$2.31	$2.15	$2.26	$2.26	78,714
2022-10-20	$2.16	$2.22	$2.15	$2.18	$2.18	38,130
2022-10-19	$2.28	$2.29	$2.17	$2.17	$2.17	62,813
2022-10-18	$2.34	$2.40	$2.22	$2.26	$2.26	44,075
2022-10-17	$2.29	$2.37	$2.29	$2.34	$2.34	21,008
2022-10-14	$2.36	$2.37	$2.15	$2.26	$2.26	190,798
2022-10-13	$2.25	$2.34	$2.24	$2.34	$2.34	65,620
2022-10-12	$2.31	$2.32	$2.23	$2.29	$2.29	82,395
2022-10-11	$2.50	$2.76	$2.32	$2.32	$2.32	49,958
2022-10-10	$2.50	$2.53	$2.27	$2.48	$2.48	64,282
2022-10-07	$2.43	$2.49	$2.36	$2.45	$2.45	129,565
2022-10-06	$2.42	$2.55	$2.42	$2.51	$2.51	121,428
2022-10-05	$2.62	$2.62	$2.46	$2.46	$2.46	101,766
2022-10-04	$2.73	$2.82	$2.66	$2.67	$2.67	115,561
2022-10-03	$2.59	$2.70	$2.57	$2.65	$2.65	48,415
2022-09-30	$2.60	$2.74	$2.55	$2.56	$2.56	103,668
2022-09-29	$2.53	$2.66	$2.50	$2.60	$2.60	79,206
2022-09-28	$2.37	$2.76	$2.37	$2.56	$2.56	166,976
2022-09-27	$2.42	$2.49	$2.27	$2.33	$2.33	533,015
2022-09-26	$2.53	$2.63	$2.40	$2.40	$2.40	314,066
2022-09-23	$2.60	$2.62	$2.56	$2.58	$2.58	205,010
2022-09-22	$2.75	$2.75	$2.60	$2.60	$2.60	66,916
2022-09-21	$2.84	$2.84	$2.75	$2.75	$2.75	65,077
2022-09-20	$2.89	$2.89	$2.76	$2.84	$2.84	203,652
2022-09-19	$2.93	$2.94	$2.86	$2.88	$2.88	106,118
2022-09-16	$3.05	$3.12	$2.89	$2.97	$2.97	256,885
2022-09-15	$3.09	$3.13	$3.08	$3.10	$3.10	50,511
2022-09-14	$3.10	$3.12	$3.06	$3.10	$3.10	112,232
2022-09-13	$3.12	$3.14	$3.04	$3.12	$3.12	73,010
2022-09-12	$3.15	$3.24	$3.15	$3.15	$3.15	153,202
2022-09-09	$3.20	$3.28	$3.16	$3.16	$3.16	72,252
2022-09-08	$3.18	$3.30	$3.15	$3.19	$3.19	21,488
2022-09-07	$3.15	$3.21	$3.10	$3.20	$3.20	74,849
2022-09-06	$3.21	$3.24	$3.15	$3.15	$3.15	64,753
2022-09-02	$3.24	$3.38	$3.22	$3.22	$3.22	67,154
2022-09-01	$3.28	$3.33	$3.20	$3.22	$3.22	59,123
2022-08-31	$3.28	$3.38	$3.25	$3.30	$3.30	68,332
2022-08-30	$3.35	$3.41	$3.28	$3.29	$3.29	59,769
2022-08-29	$3.30	$3.34	$3.29	$3.31	$3.31	45,510
2022-08-26	$3.43	$3.48	$3.28	$3.29	$3.29	96,845
2022-08-25	$3.24	$3.45	$3.23	$3.40	$3.40	87,732
2022-08-24	$3.14	$3.29	$3.13	$3.19	$3.19	98,368
2022-08-23	$3.23	$3.27	$3.17	$3.17	$3.17	112,342
2022-08-22	$3.24	$3.25	$3.11	$3.17	$3.17	117,488
2022-08-19	$3.23	$3.31	$3.22	$3.25	$3.25	139,889
2022-08-18	$3.17	$3.24	$3.15	$3.18	$3.18	69,739
2022-08-17	$3.14	$3.25	$3.10	$3.19	$3.19	101,927
2022-08-16	$3.22	$3.25	$3.15	$3.16	$3.16	116,466
2022-08-15	$3.28	$3.33	$3.22	$3.23	$3.23	115,475
2022-08-12	$3.32	$3.34	$3.23	$3.28	$3.28	142,475
2022-08-11	$3.34	$3.39	$3.28	$3.29	$3.29	129,154
2022-08-10	$3.38	$3.39	$3.32	$3.33	$3.33	92,767
2022-08-09	$3.37	$3.44	$3.30	$3.36	$3.36	149,168
2022-08-08	$3.53	$3.55	$3.38	$3.40	$3.40	156,654
2022-08-05	$3.57	$3.60	$3.50	$3.53	$3.53	169,827
2022-08-04	$3.70	$3.73	$3.50	$3.60	$3.60	606,380
2022-08-03	$3.75	$3.83	$3.69	$3.81	$3.81	95,544
2022-08-02	$3.71	$3.81	$3.71	$3.72	$3.72	67,664
2022-08-01	$3.70	$3.73	$3.65	$3.73	$3.73	364,936
2022-07-29	$3.66	$3.81	$3.60	$3.76	$3.76	64,333
2022-07-28	$3.71	$3.81	$3.59	$3.67	$3.67	32,885
2022-07-27	$3.56	$3.71	$3.56	$3.69	$3.69	58,695
2022-07-26	$3.66	$3.66	$3.54	$3.56	$3.56	81,836
2022-07-25	$3.71	$3.75	$3.62	$3.71	$3.71	93,263
2022-07-22	$3.72	$3.80	$3.68	$3.72	$3.72	58,586
2022-07-21	$3.61	$3.80	$3.61	$3.73	$3.73	73,154
2022-07-20	$3.57	$3.66	$3.52	$3.65	$3.65	106,290
2022-07-19	$3.64	$3.70	$3.50	$3.55	$3.55	128,280
2022-07-18	$3.73	$3.76	$3.59	$3.63	$3.63	102,711
2022-07-15	$3.60	$3.75	$3.56	$3.65	$3.65	145,852
2022-07-14	$3.57	$3.74	$3.47	$3.58	$3.58	179,855
2022-07-13	$3.57	$3.71	$3.50	$3.65	$3.65	164,363
2022-07-12	$3.80	$3.84	$3.62	$3.65	$3.65	216,722
2022-07-11	$3.83	$3.97	$3.82	$3.82	$3.82	95,260
2022-07-08	$3.86	$3.95	$3.85	$3.90	$3.90	73,802
2022-07-07	$3.68	$3.92	$3.68	$3.92	$3.92	141,286
2022-07-06	$3.69	$3.77	$3.64	$3.64	$3.64	146,337
2022-07-05	$3.63	$3.78	$3.56	$3.69	$3.69	179,503
2022-07-01	$3.61	$3.75	$3.59	$3.70	$3.70	201,392
2022-06-30	$3.53	$3.67	$3.52	$3.60	$3.60	133,911
2022-06-29	$3.65	$3.69	$3.58	$3.61	$3.61	126,295
2022-06-28	$3.80	$3.96	$3.66	$3.66	$3.66	210,733
2022-06-27	$3.83	$3.89	$3.69	$3.77	$3.77	115,573
2022-06-24	$3.66	$3.99	$3.62	$3.82	$3.82	4,673,740
2022-06-23	$3.62	$3.69	$3.47	$3.59	$3.59	359,713
2022-06-22	$3.47	$3.75	$3.47	$3.60	$3.60	383,724
2022-06-21	$3.42	$3.50	$3.38	$3.49	$3.49	523,048
2022-06-17	$3.37	$3.45	$3.25	$3.28	$3.28	597,880
2022-06-16	$3.56	$3.56	$3.31	$3.33	$3.33	330,766
2022-06-15	$3.67	$3.90	$3.63	$3.67	$3.67	224,477
2022-06-14	$3.70	$3.72	$3.57	$3.67	$3.67	413,546
2022-06-13	$3.88	$3.94	$3.64	$3.70	$3.70	182,022
2022-06-10	$4.24	$4.24	$3.93	$3.95	$3.95	178,958
2022-06-09	$4.24	$4.49	$4.14	$4.32	$4.32	295,370
2022-06-08	$4.34	$4.39	$4.16	$4.27	$4.27	288,766
2022-06-07	$3.77	$4.33	$3.76	$4.31	$4.31	338,659
2022-06-06	$3.92	$3.95	$3.73	$3.75	$3.75	227,826
2022-06-03	$3.58	$3.93	$3.58	$3.92	$3.92	254,149
2022-06-02	$3.55	$3.67	$3.52	$3.64	$3.64	322,059
2022-06-01	$3.64	$3.72	$3.52	$3.56	$3.56	428,984
2022-05-31	$3.69	$3.78	$3.64	$3.66	$3.66	292,204
2022-05-27	$3.76	$3.83	$3.73	$3.75	$3.75	222,452
2022-05-26	$3.78	$3.81	$3.73	$3.75	$3.75	155,096
2022-05-25	$3.78	$3.81	$3.65	$3.75	$3.75	148,658
2022-05-24	$3.83	$3.85	$3.74	$3.79	$3.79	176,708
2022-05-23	$3.68	$3.85	$3.68	$3.83	$3.83	170,399
2022-05-20	$3.75	$3.85	$3.58	$3.68	$3.68	140,427
2022-05-19	$3.65	$3.80	$3.61	$3.72	$3.72	239,821
2022-05-18	$3.73	$3.74	$3.62	$3.65	$3.65	166,561
2022-05-17	$3.72	$3.81	$3.67	$3.74	$3.74	182,973
2022-05-16	$3.72	$3.75	$3.62	$3.68	$3.68	207,586
2022-05-13	$3.75	$3.89	$3.74	$3.78	$3.78	313,632
2022-05-12	$3.77	$3.93	$3.53	$3.74	$3.74	259,914
2022-05-11	$3.69	$3.97	$3.68	$3.83	$3.83	396,733
2022-05-10	$3.47	$3.70	$3.45	$3.58	$3.58	495,457
2022-05-09	$3.53	$3.81	$3.36	$3.43	$3.43	390,688
2022-05-06	$4.11	$4.11	$3.70	$3.76	$3.76	504,547
2022-05-05	$4.48	$4.58	$4.10	$4.12	$4.12	468,311
2022-05-04	$5.45	$5.45	$4.22	$4.63	$4.63	882,012
2022-05-03	$5.53	$5.70	$5.48	$5.65	$5.65	147,354
2022-05-02	$5.26	$5.58	$5.26	$5.53	$5.53	132,115
2022-04-29	$5.24	$5.33	$5.10	$5.22	$5.22	242,258
2022-04-28	$5.50	$5.50	$5.10	$5.25	$5.25	125,285
2022-04-27	$5.45	$5.56	$5.36	$5.44	$5.44	217,653
2022-04-26	$5.57	$5.60	$5.42	$5.45	$5.45	174,329
2022-04-25	$5.76	$5.90	$5.53	$5.64	$5.64	153,264
2022-04-22	$5.96	$6.07	$5.76	$5.82	$5.82	217,240
2022-04-21	$6.00	$6.10	$6.00	$6.01	$6.01	199,269
2022-04-20	$5.77	$6.03	$5.77	$5.99	$5.99	135,884
2022-04-19	$5.77	$5.85	$5.71	$5.72	$5.72	127,204
2022-04-18	$5.89	$5.89	$5.70	$5.77	$5.77	136,917
2022-04-14	$6.02	$6.02	$5.81	$5.88	$5.88	98,621
2022-04-13	$6.07	$6.08	$5.96	$6.01	$6.01	112,717
2022-04-12	$6.25	$6.28	$6.00	$6.05	$6.05	120,906
2022-04-11	$6.31	$6.31	$6.19	$6.21	$6.21	103,118
2022-04-08	$6.43	$6.48	$6.30	$6.34	$6.34	97,030
2022-04-07	$6.26	$6.49	$6.25	$6.42	$6.42	134,020
2022-04-06	$6.12	$6.34	$6.09	$6.32	$6.32	136,727
2022-04-05	$6.33	$6.34	$6.17	$6.20	$6.20	105,554
2022-04-04	$6.26	$6.36	$6.14	$6.29	$6.29	122,379
2022-04-01	$6.22	$6.27	$6.11	$6.23	$6.23	146,703
2022-03-31	$6.36	$6.37	$6.15	$6.21	$6.21	128,692
2022-03-30	$6.13	$6.38	$6.13	$6.35	$6.35	144,194
2022-03-29	$5.97	$6.25	$5.97	$6.20	$6.20	160,971
2022-03-28	$5.93	$5.95	$5.81	$5.92	$5.92	234,742
2022-03-25	$5.80	$5.97	$5.80	$5.94	$5.94	271,846
2022-03-24	$5.85	$5.85	$5.76	$5.80	$5.80	127,280
2022-03-23	$5.90	$5.91	$5.79	$5.83	$5.83	171,794
2022-03-22	$5.94	$6.03	$5.91	$5.96	$5.96	116,160
2022-03-21	$6.15	$6.20	$5.88	$5.93	$5.93	97,648
2022-03-18	$6.25	$6.36	$5.97	$6.15	$6.15	442,053
2022-03-17	$6.05	$6.24	$6.00	$6.21	$6.21	103,461
2022-03-16	$5.93	$6.15	$5.88	$6.12	$6.12	138,037
2022-03-15	$5.83	$5.93	$5.71	$5.89	$5.89	120,398
2022-03-14	$6.20	$6.34	$5.80	$5.83	$5.83	346,486
2022-03-11	$6.40	$6.47	$6.19	$6.21	$6.21	207,427
2022-03-10	$6.12	$6.43	$6.00	$6.41	$6.41	240,637
2022-03-09	$5.91	$6.27	$5.76	$6.25	$6.25	210,451
2022-03-08	$5.56	$5.85	$5.36	$5.79	$5.79	234,464
2022-03-07	$5.40	$5.43	$5.38	$5.40	$5.40	134,390
2022-03-04	$5.40	$5.44	$5.37	$5.42	$5.42	101,219
2022-03-03	$5.47	$5.47	$5.40	$5.42	$5.42	125,194
2022-03-02	$5.54	$5.54	$5.40	$5.41	$5.41	146,530
2022-03-01	$5.40	$5.54	$5.40	$5.48	$5.48	144,289
2022-02-28	$5.35	$5.41	$5.27	$5.40	$5.40	113,667
2022-02-25	$5.23	$5.38	$5.15	$5.37	$5.37	87,758
2022-02-24	$5.03	$5.22	$5.00	$5.20	$5.20	92,320
2022-02-23	$5.37	$5.37	$5.15	$5.16	$5.16	75,193
2022-02-22	$5.17	$5.37	$5.15	$5.34	$5.34	97,777
2022-02-18	$5.27	$5.37	$5.11	$5.23	$5.23	89,496
2022-02-17	$5.52	$5.52	$5.27	$5.31	$5.31	108,310
2022-02-16	$5.47	$5.71	$5.43	$5.60	$5.60	107,549
2022-02-15	$5.65	$5.69	$5.42	$5.49	$5.49	232,137
2022-02-14	$5.66	$5.72	$5.52	$5.59	$5.59	103,739
2022-02-11	$5.83	$5.83	$5.56	$5.67	$5.67	145,745
2022-02-10	$5.98	$6.13	$5.76	$5.80	$5.80	242,682
2022-02-09	$6.16	$6.19	$6.05	$6.07	$6.07	140,901
2022-02-08	$6.01	$6.13	$6.00	$6.13	$6.13	66,213
2022-02-07	$5.89	$6.09	$5.89	$6.01	$6.01	107,407
2022-02-04	$5.69	$5.99	$5.62	$5.92	$5.92	171,992
2022-02-03	$5.98	$6.08	$5.73	$5.79	$5.79	115,702
2022-02-02	$6.00	$6.15	$6.00	$6.09	$6.09	154,959
2022-02-01	$5.86	$5.98	$5.76	$5.98	$5.98	138,354
2022-01-31	$5.74	$5.84	$5.59	$5.82	$5.82	128,686
2022-01-28	$5.60	$5.74	$5.54	$5.74	$5.74	87,130
2022-01-27	$5.72	$5.78	$5.54	$5.59	$5.59	73,647
2022-01-26	$5.81	$5.90	$5.59	$5.62	$5.62	331,877
2022-01-25	$5.81	$5.85	$5.63	$5.69	$5.69	157,700
2022-01-24	$5.61	$5.93	$5.50	$5.92	$5.92	282,954
2022-01-21	$5.50	$5.84	$5.48	$5.76	$5.76	242,311
2022-01-20	$5.69	$5.80	$5.53	$5.53	$5.53	88,594
2022-01-19	$5.83	$5.98	$5.61	$5.63	$5.63	120,873
2022-01-18	$6.01	$6.06	$5.67	$5.76	$5.76	158,251
2022-01-14	$6.24	$6.24	$5.91	$6.06	$6.06	152,165
2022-01-13	$6.50	$6.53	$6.26	$6.28	$6.28	90,355
2022-01-12	$6.56	$6.65	$6.49	$6.49	$6.49	93,094
2022-01-11	$6.66	$6.66	$6.43	$6.55	$6.55	82,969
2022-01-10	$6.57	$6.69	$6.40	$6.63	$6.63	128,044
2022-01-07	$6.85	$6.90	$6.58	$6.66	$6.66	160,861
2022-01-06	$6.64	$6.91	$6.58	$6.89	$6.89	304,164
2022-01-05	$7.05	$7.05	$6.60	$6.65	$6.65	222,851
2022-01-04	$7.12	$7.19	$7.00	$7.04	$7.04	175,838
2022-01-03	$7.04	$7.17	$6.72	$7.14	$7.14	288,454
2021-12-31	$7.14	$7.24	$7.03	$7.05	$7.05	75,708
2021-12-30	$7.20	$7.32	$7.13	$7.17	$7.17	88,547
2021-12-29	$7.17	$7.30	$7.11	$7.27	$7.27	68,040
2021-12-28	$7.29	$7.36	$7.19	$7.19	$7.19	105,454
2021-12-27	$7.09	$7.32	$7.04	$7.30	$7.30	120,644
2021-12-23	$7.17	$7.17	$7.05	$7.10	$7.10	182,776
2021-12-22	$6.94	$7.15	$6.84	$7.11	$7.11	102,175
2021-12-21	$6.81	$6.99	$6.71	$6.94	$6.94	105,088
2021-12-20	$6.69	$6.78	$6.51	$6.68	$6.68	97,666
2021-12-17	$6.69	$7.00	$6.60	$6.84	$6.84	685,597
2021-12-16	$7.03	$7.16	$6.71	$6.72	$6.72	393,422
2021-12-15	$7.00	$7.19	$6.85	$6.94	$6.94	447,473
2021-12-14	$6.88	$7.02	$6.86	$6.97	$6.97	162,117
2021-12-13	$6.91	$6.97	$6.81	$6.92	$6.92	149,487
2021-12-10	$7.07	$7.13	$6.98	$7.00	$7.00	204,644
2021-12-09	$7.00	$7.15	$6.94	$6.97	$6.97	109,506
2021-12-08	$7.10	$7.23	$6.96	$7.10	$7.10	92,874
2021-12-07	$6.69	$7.12	$6.67	$7.02	$7.02	222,278
2021-12-06	$6.64	$6.78	$6.44	$6.64	$6.64	183,428
2021-12-03	$6.67	$6.76	$6.40	$6.60	$6.60	193,403
2021-12-02	$6.53	$6.62	$6.36	$6.60	$6.60	97,030
2021-12-01	$6.82	$6.83	$6.37	$6.37	$6.37	114,576
2021-11-30	$6.67	$6.80	$6.39	$6.69	$6.69	124,499
2021-11-29	$6.95	$7.08	$6.61	$6.69	$6.69	188,433
2021-11-26	$7.00	$7.16	$6.75	$6.90	$6.90	144,946
2021-11-24	$7.18	$7.22	$7.06	$7.12	$7.12	51,932
2021-11-23	$7.20	$7.35	$7.03	$7.23	$7.23	103,296
2021-11-22	$7.47	$7.47	$7.14	$7.22	$7.22	110,918
2021-11-19	$7.56	$7.69	$7.38	$7.44	$7.44	80,167
2021-11-18	$7.71	$7.71	$7.47	$7.58	$7.58	83,761
2021-11-17	$7.80	$7.84	$7.64	$7.71	$7.71	83,618
2021-11-16	$7.80	$7.91	$7.75	$7.86	$7.86	69,057
2021-11-15	$8.10	$8.12	$7.70	$7.77	$7.77	118,015
2021-11-12	$7.70	$8.09	$7.69	$8.05	$8.05	182,322
2021-11-11	$7.58	$7.78	$7.56	$7.74	$7.74	76,532
2021-11-10	$7.55	$7.81	$7.49	$7.53	$7.53	133,007
2021-11-09	$7.76	$7.81	$7.48	$7.62	$7.62	104,447
2021-11-08	$8.20	$8.21	$7.76	$7.84	$7.84	163,675
2021-11-05	$8.08	$8.23	$7.91	$8.18	$8.18	207,241
2021-11-04	$7.81	$8.09	$7.81	$7.98	$7.98	169,506
2021-11-03	$7.27	$7.90	$7.00	$7.82	$7.82	259,319
2021-11-02	$7.41	$7.41	$7.19	$7.26	$7.26	402,047
2021-11-01	$7.58	$7.66	$7.34	$7.37	$7.37	197,188
2021-10-29	$7.27	$7.60	$7.19	$7.53	$7.53	191,874
2021-10-28	$7.05	$7.30	$7.03	$7.23	$7.23	147,987
2021-10-27	$7.11	$7.11	$6.91	$7.01	$7.01	124,553
2021-10-26	$7.11	$7.23	$7.03	$7.14	$7.14	88,222
2021-10-25	$6.97	$7.13	$6.94	$7.09	$7.09	118,021
2021-10-22	$7.07	$7.08	$6.90	$6.96	$6.96	85,576
2021-10-21	$6.95	$7.10	$6.95	$7.07	$7.07	76,991
2021-10-20	$6.91	$7.00	$6.83	$6.95	$6.95	138,403
2021-10-19	$6.76	$7.11	$6.75	$6.89	$6.89	141,251
2021-10-18	$6.77	$6.79	$6.62	$6.71	$6.71	106,904
2021-10-15	$6.93	$6.99	$6.76	$6.84	$6.84	126,910
2021-10-14	$6.64	$6.91	$6.64	$6.81	$6.81	124,450
2021-10-13	$6.70	$6.80	$6.53	$6.64	$6.64	212,900
2021-10-12	$6.50	$6.69	$6.50	$6.65	$6.65	173,969
2021-10-11	$6.63	$6.63	$6.36	$6.49	$6.49	240,360
2021-10-08	$6.73	$6.76	$6.50	$6.66	$6.66	161,710
2021-10-07	$6.89	$7.02	$6.73	$6.75	$6.75	145,008
2021-10-06	$6.96	$7.03	$6.68	$6.81	$6.81	341,601
2021-10-05	$6.76	$7.07	$6.72	$6.96	$6.96	261,984
2021-10-04	$7.21	$7.21	$6.68	$6.70	$6.70	175,889
2021-10-01	$6.99	$7.31	$6.91	$7.06	$7.06	120,805
2021-09-30	$7.01	$7.15	$6.93	$6.98	$6.98	117,298
2021-09-29	$7.42	$7.51	$6.97	$7.00	$7.00	242,198
2021-09-28	$7.74	$7.74	$7.35	$7.41	$7.41	193,058
2021-09-27	$7.73	$7.86	$7.53	$7.81	$7.81	180,322
2021-09-24	$7.75	$7.75	$7.55	$7.68	$7.68	155,139
2021-09-23	$7.66	$7.91	$7.66	$7.78	$7.78	105,291
2021-09-22	$7.71	$7.79	$7.60	$7.65	$7.65	96,873
2021-09-21	$7.57	$7.80	$7.56	$7.70	$7.70	152,796
2021-09-20	$7.52	$7.76	$7.42	$7.60	$7.60	152,111
2021-09-17	$7.93	$7.93	$7.65	$7.66	$7.66	308,033
2021-09-16	$7.82	$7.95	$7.70	$7.87	$7.87	154,463
2021-09-15	$7.64	$7.91	$7.64	$7.84	$7.84	194,811
2021-09-14	$7.70	$7.73	$7.40	$7.64	$7.64	292,012
2021-09-13	$7.73	$7.73	$7.52	$7.69	$7.69	221,038
2021-09-10	$8.21	$8.27	$7.70	$7.72	$7.72	285,141
2021-09-09	$8.25	$8.29	$8.11	$8.13	$8.13	127,694
2021-09-08	$8.26	$8.45	$8.16	$8.25	$8.25	171,242
2021-09-07	$8.21	$8.33	$8.21	$8.30	$8.30	110,358
2021-09-03	$8.36	$8.48	$8.21	$8.24	$8.24	133,789
2021-09-02	$8.37	$8.48	$8.18	$8.35	$8.35	286,376
2021-09-01	$8.25	$8.31	$8.05	$8.29	$8.29	239,264
2021-08-31	$8.30	$8.38	$8.21	$8.26	$8.26	180,403
2021-08-30	$8.26	$8.40	$8.18	$8.26	$8.26	157,433
2021-08-27	$8.16	$8.29	$8.13	$8.18	$8.18	125,162
2021-08-26	$8.18	$8.28	$8.07	$8.14	$8.14	140,500
2021-08-25	$8.25	$8.30	$8.16	$8.24	$8.24	114,905
2021-08-24	$8.12	$8.29	$8.08	$8.25	$8.25	146,678
2021-08-23	$8.08	$8.11	$7.93	$8.07	$8.07	301,313
2021-08-20	$8.23	$8.30	$7.88	$7.95	$7.95	238,215
2021-08-19	$8.00	$8.35	$7.95	$8.33	$8.33	165,701
2021-08-18	$7.99	$8.47	$7.81	$8.10	$8.10	209,009
2021-08-17	$8.15	$8.15	$7.80	$7.99	$7.99	183,142
2021-08-16	$8.40	$8.40	$8.11	$8.21	$8.21	133,268
2021-08-13	$8.58	$8.75	$8.32	$8.46	$8.46	253,952
2021-08-12	$8.27	$8.58	$8.19	$8.47	$8.47	244,572
2021-08-11	$8.05	$8.34	$7.97	$8.26	$8.26	161,678
2021-08-10	$7.85	$8.07	$7.72	$8.03	$8.03	172,200
2021-08-09	$7.98	$7.99	$7.75	$7.85	$7.85	151,291
2021-08-06	$8.00	$8.05	$7.80	$7.93	$7.93	179,215
2021-08-05	$8.21	$8.28	$7.97	$8.00	$8.00	268,264
2021-08-04	$8.32	$8.44	$8.13	$8.16	$8.16	236,820
2021-08-03	$8.15	$8.45	$7.92	$8.29	$8.29	317,601
2021-08-02	$7.99	$8.04	$7.72	$7.99	$7.99	184,821
2021-07-30	$8.01	$8.17	$7.84	$7.89	$7.89	109,308
2021-07-29	$8.04	$8.17	$7.94	$8.05	$8.05	146,381
2021-07-28	$7.74	$8.03	$7.74	$8.00	$8.00	108,896
2021-07-27	$7.76	$7.81	$7.60	$7.68	$7.68	154,628
2021-07-26	$8.18	$8.20	$7.54	$7.78	$7.78	261,041
2021-07-23	$8.11	$8.31	$8.08	$8.15	$8.15	167,334
2021-07-22	$8.03	$8.11	$7.87	$8.05	$8.05	135,819
2021-07-21	$7.65	$8.09	$7.65	$8.01	$8.01	178,848
2021-07-20	$7.21	$7.79	$7.21	$7.58	$7.58	233,913
2021-07-19	$7.52	$7.57	$7.25	$7.36	$7.36	186,949
2021-07-16	$7.67	$7.78	$7.52	$7.57	$7.57	85,136
2021-07-15	$7.57	$7.82	$7.24	$7.61	$7.61	170,658
2021-07-14	$8.07	$8.07	$7.61	$7.64	$7.64	185,577
2021-07-13	$8.05	$8.20	$7.98	$7.99	$7.99	147,831
2021-07-12	$8.21	$8.26	$7.99	$8.02	$8.02	149,510
2021-07-09	$8.06	$8.23	$7.94	$8.17	$8.17	204,006
2021-07-08	$8.07	$8.08	$7.86	$8.03	$8.03	180,394
2021-07-07	$8.20	$8.20	$7.99	$8.14	$8.14	183,490
2021-07-06	$8.45	$8.45	$7.97	$8.15	$8.15	232,823
2021-07-02	$8.28	$8.36	$8.20	$8.23	$8.23	176,180
2021-07-01	$8.49	$8.49	$8.10	$8.24	$8.24	306,996
2021-06-30	$8.40	$8.55	$8.26	$8.33	$8.33	258,628
2021-06-29	$8.01	$8.45	$8.00	$8.40	$8.40	314,031
2021-06-28	$7.96	$8.20	$7.81	$8.00	$8.00	332,474
2021-06-25	$7.39	$7.92	$7.33	$7.75	$7.75	1,629,022
2021-06-24	$7.35	$7.38	$7.19	$7.33	$7.33	81,831
2021-06-23	$7.27	$7.38	$7.27	$7.32	$7.32	73,243
2021-06-22	$7.28	$7.28	$7.10	$7.23	$7.23	79,994
2021-06-21	$7.23	$7.40	$7.14	$7.32	$7.32	117,842
2021-06-18	$7.11	$7.49	$7.07	$7.17	$7.17	237,897
2021-06-17	$7.71	$7.72	$7.31	$7.34	$7.34	151,970
2021-06-16	$7.45	$7.83	$7.41	$7.72	$7.72	222,080
2021-06-15	$7.30	$7.61	$7.15	$7.55	$7.55	335,869
2021-06-14	$7.64	$7.75	$7.30	$7.35	$7.35	172,574
2021-06-11	$7.71	$7.83	$7.62	$7.64	$7.64	161,203
2021-06-10	$7.64	$7.85	$7.50	$7.72	$7.72	479,081
2021-06-09	$7.38	$7.74	$7.38	$7.64	$7.64	321,291
2021-06-08	$7.27	$7.50	$7.27	$7.44	$7.44	321,229
2021-06-07	$7.09	$7.44	$7.09	$7.28	$7.28	269,916
2021-06-04	$7.13	$7.25	$7.06	$7.13	$7.13	149,924
2021-06-03	$7.03	$7.21	$6.98	$7.13	$7.13	176,567
2021-06-02	$7.26	$7.40	$7.11	$7.15	$7.15	218,992
2021-06-01	$7.06	$7.42	$7.00	$7.30	$7.30	309,602
2021-05-28	$6.84	$7.12	$6.84	$7.00	$7.00	215,226
2021-05-27	$7.00	$7.04	$6.79	$6.84	$6.84	372,543
2021-05-26	$6.96	$7.02	$6.80	$6.97	$6.97	262,604
2021-05-25	$7.42	$7.42	$6.88	$6.94	$6.94	233,505
2021-05-24	$7.14	$7.36	$7.11	$7.27	$7.27	195,075
2021-05-21	$7.06	$7.31	$7.03	$7.15	$7.15	297,809
2021-05-20	$7.10	$7.17	$6.93	$7.00	$7.00	233,800
2021-05-19	$7.14	$7.27	$7.00	$7.15	$7.15	274,128
2021-05-18	$7.30	$7.53	$7.30	$7.32	$7.32	260,694
2021-05-17	$7.02	$7.41	$6.97	$7.35	$7.35	296,471
2021-05-14	$6.99	$7.21	$6.92	$7.01	$7.01	155,914
2021-05-13	$7.00	$7.08	$6.85	$6.92	$6.92	271,401
2021-05-12	$6.96	$7.03	$6.90	$6.95	$6.95	327,763
2021-05-11	$6.83	$7.12	$6.83	$7.01	$7.01	255,405
2021-05-10	$7.35	$7.44	$6.58	$6.95	$6.95	413,065
2021-05-07	$7.36	$7.80	$7.33	$7.34	$7.34	386,682
2021-05-06	$6.81	$7.45	$6.63	$7.35	$7.35	686,549
2021-05-05	$6.95	$6.95	$6.76	$6.79	$6.79	219,650
2021-05-04	$6.95	$6.99	$6.73	$6.87	$6.87	199,009
2021-05-03	$7.00	$7.08	$6.87	$6.98	$6.98	256,655
2021-04-30	$7.04	$7.16	$6.88	$6.93	$6.93	365,031
2021-04-29	$7.00	$7.29	$6.81	$7.20	$7.20	267,663
2021-04-28	$7.00	$7.12	$6.90	$7.03	$7.03	201,253
2021-04-27	$7.07	$7.22	$6.86	$7.02	$7.02	237,469
2021-04-26	$6.71	$7.13	$6.70	$7.00	$7.00	274,699
2021-04-23	$6.57	$6.71	$6.56	$6.66	$6.66	104,556
2021-04-22	$6.56	$6.63	$6.45	$6.51	$6.51	106,982
2021-04-21	$6.65	$6.82	$6.45	$6.54	$6.54	160,637
2021-04-20	$6.82	$6.89	$6.57	$6.71	$6.71	136,970
2021-04-19	$7.02	$7.05	$6.70	$6.83	$6.83	165,494
2021-04-16	$6.87	$7.13	$6.70	$6.97	$6.97	343,242
2021-04-15	$6.74	$6.96	$6.63	$6.78	$6.78	201,672
2021-04-14	$6.80	$6.97	$6.58	$6.64	$6.64	272,043
2021-04-13	$6.63	$6.96	$6.50	$6.91	$6.91	236,331
2021-04-12	$6.63	$6.65	$6.40	$6.60	$6.60	246,390
2021-04-09	$6.58	$6.58	$6.38	$6.53	$6.53	183,289
2021-04-08	$6.32	$6.64	$6.11	$6.55	$6.55	279,522
2021-04-07	$6.37	$6.37	$6.07	$6.28	$6.28	226,774
2021-04-06	$5.77	$6.49	$5.66	$6.40	$6.40	373,586
2021-04-05	$5.52	$5.85	$5.49	$5.76	$5.76	246,179
2021-04-01	$5.52	$5.57	$5.37	$5.44	$5.44	141,574
2021-03-31	$5.46	$5.56	$5.23	$5.46	$5.46	356,387
2021-03-30	$5.36	$5.59	$5.36	$5.44	$5.44	131,575
2021-03-29	$5.47	$5.66	$5.36	$5.39	$5.39	187,402
2021-03-26	$5.54	$5.61	$5.33	$5.50	$5.50	201,485
2021-03-25	$5.44	$5.57	$5.31	$5.47	$5.47	249,884
2021-03-24	$5.55	$5.79	$5.48	$5.50	$5.50	223,262
2021-03-23	$5.84	$5.86	$5.51	$5.51	$5.51	289,318
2021-03-22	$6.10	$6.20	$5.90	$5.91	$5.91	326,794
2021-03-19	$6.33	$6.78	$6.01	$6.10	$6.10	828,530
2021-03-18	$6.79	$6.79	$6.31	$6.33	$6.33	403,243
2021-03-17	$7.14	$7.14	$6.75	$6.77	$6.77	423,623
2021-03-16	$6.84	$7.10	$6.64	$6.99	$6.99	634,365
2021-03-15	$6.50	$6.95	$6.42	$6.69	$6.69	592,490
2021-03-12	$6.00	$6.50	$5.67	$6.42	$6.42	555,282
2021-03-11	$5.22	$6.74	$5.22	$6.37	$6.37	1,008,777
2021-03-10	$4.75	$5.25	$4.70	$5.22	$5.22	424,266
2021-03-09	$4.49	$4.65	$4.36	$4.55	$4.55	208,549
2021-03-08	$4.24	$4.48	$4.16	$4.38	$4.38	174,041
2021-03-05	$4.01	$4.25	$3.90	$4.24	$4.24	185,938
2021-03-04	$4.30	$4.31	$3.87	$3.91	$3.91	186,387
2021-03-03	$4.29	$4.42	$4.18	$4.30	$4.30	99,267
2021-03-02	$4.41	$4.45	$4.28	$4.32	$4.32	59,414
2021-03-01	$4.38	$4.51	$4.35	$4.42	$4.42	91,976
2021-02-26	$4.29	$4.47	$4.24	$4.39	$4.39	107,869
2021-02-25	$4.53	$4.56	$4.30	$4.33	$4.33	297,931
2021-02-24	$4.56	$4.59	$4.50	$4.50	$4.50	150,484
2021-02-23	$4.39	$4.72	$4.39	$4.56	$4.56	215,418
2021-02-22	$4.58	$4.67	$4.50	$4.50	$4.50	115,837
2021-02-19	$4.53	$4.71	$4.50	$4.60	$4.60	60,918
2021-02-18	$4.70	$4.70	$4.39	$4.55	$4.55	102,547
2021-02-17	$4.76	$4.94	$4.66	$4.70	$4.70	88,220
2021-02-16	$4.76	$4.87	$4.60	$4.76	$4.76	130,306
2021-02-12	$4.71	$4.76	$4.61	$4.73	$4.73	65,239
2021-02-11	$4.75	$4.81	$4.56	$4.69	$4.69	80,900
2021-02-10	$5.03	$5.09	$4.73	$4.75	$4.75	119,592
2021-02-09	$5.11	$5.21	$4.94	$5.00	$5.00	181,117
2021-02-08	$4.93	$5.21	$4.92	$5.16	$5.16	141,483
2021-02-05	$4.76	$4.90	$4.70	$4.88	$4.88	110,559
2021-02-04	$4.61	$4.82	$4.56	$4.77	$4.77	71,548
2021-02-03	$4.70	$4.77	$4.54	$4.61	$4.61	139,732
2021-02-02	$4.90	$4.99	$4.71	$4.79	$4.79	122,087
2021-02-01	$4.70	$4.89	$4.54	$4.85	$4.85	135,788
2021-01-29	$4.50	$4.69	$4.41	$4.64	$4.64	119,419
2021-01-28	$4.60	$4.70	$4.48	$4.52	$4.52	122,636
2021-01-27	$4.54	$4.63	$4.36	$4.54	$4.54	178,780
2021-01-26	$4.67	$4.72	$4.47	$4.62	$4.62	128,012
2021-01-25	$4.37	$4.82	$4.35	$4.65	$4.65	190,167
2021-01-22	$4.21	$4.45	$4.15	$4.39	$4.39	166,082
2021-01-21	$4.29	$4.32	$4.16	$4.20	$4.20	67,366
2021-01-20	$4.33	$4.34	$4.10	$4.28	$4.28	83,375
2021-01-19	$4.38	$4.49	$4.25	$4.27	$4.27	143,698
2021-01-15	$4.16	$4.65	$4.05	$4.34	$4.34	283,316
2021-01-14	$4.13	$4.34	$4.13	$4.15	$4.15	131,446
2021-01-13	$4.23	$4.26	$4.10	$4.12	$4.12	113,366
2021-01-12	$4.16	$4.24	$4.05	$4.10	$4.10	102,266
2021-01-11	$4.21	$4.24	$4.14	$4.17	$4.17	92,922
2021-01-08	$4.38	$4.42	$4.20	$4.22	$4.22	63,399
2021-01-07	$4.40	$4.50	$4.36	$4.38	$4.38	216,652
2021-01-06	$4.30	$4.43	$4.25	$4.34	$4.34	239,409
2021-01-05	$4.24	$4.36	$4.24	$4.27	$4.27	58,620
2021-01-04	$4.29	$4.32	$4.15	$4.22	$4.22	119,018
2020-12-31	$4.30	$4.33	$4.22	$4.29	$4.29	111,834
2020-12-30	$4.28	$4.37	$4.18	$4.27	$4.27	103,782
2020-12-29	$4.36	$4.36	$4.16	$4.19	$4.19	39,690
2020-12-28	$4.07	$4.37	$4.07	$4.32	$4.32	63,032
2020-12-24	$4.50	$4.50	$4.05	$4.08	$4.08	46,733
2020-12-23	$4.41	$4.52	$4.30	$4.32	$4.32	119,503
2020-12-22	$4.38	$4.41	$4.26	$4.32	$4.32	57,023
2020-12-21	$4.40	$4.45	$4.23	$4.37	$4.37	106,278
2020-12-18	$4.24	$4.58	$4.10	$4.50	$4.50	413,408
2020-12-17	$4.10	$4.21	$4.03	$4.20	$4.20	69,022
2020-12-16	$4.32	$4.32	$4.05	$4.07	$4.07	85,811
2020-12-15	$4.28	$4.39	$4.19	$4.29	$4.29	149,275
2020-12-14	$4.15	$4.30	$4.11	$4.24	$4.24	93,651
2020-12-11	$4.17	$4.25	$4.10	$4.15	$4.15	92,752
2020-12-10	$4.11	$4.20	$4.08	$4.18	$4.18	76,619
2020-12-09	$4.40	$4.45	$4.00	$4.10	$4.10	191,497
2020-12-08	$3.97	$4.25	$3.97	$4.24	$4.24	170,059
2020-12-07	$3.89	$4.00	$3.83	$3.96	$3.96	128,348
2020-12-04	$3.89	$3.95	$3.86	$3.92	$3.92	28,048
2020-12-03	$3.92	$3.95	$3.87	$3.89	$3.89	25,551
2020-12-02	$3.93	$3.96	$3.90	$3.94	$3.94	63,361
2020-12-01	$3.96	$3.99	$3.90	$3.92	$3.92	62,600
2020-11-30	$3.87	$3.97	$3.74	$3.92	$3.92	68,204
2020-11-27	$3.81	$3.89	$3.67	$3.87	$3.87	49,943
2020-11-25	$3.64	$3.85	$3.59	$3.78	$3.78	50,173
2020-11-24	$3.75	$3.90	$3.57	$3.68	$3.68	189,837
2020-11-23	$3.77	$3.91	$3.72	$3.74	$3.74	160,105
2020-11-20	$3.87	$3.93	$3.72	$3.77	$3.77	188,500
2020-11-19	$3.99	$4.05	$3.80	$3.91	$3.91	96,501
2020-11-18	$4.00	$4.09	$3.94	$4.00	$4.00	85,051
2020-11-17	$4.01	$4.10	$3.96	$4.00	$4.00	113,195
2020-11-16	$4.12	$4.40	$4.01	$4.06	$4.06	236,142
2020-11-13	$3.95	$4.13	$3.92	$4.05	$4.05	104,216
2020-11-12	$3.90	$3.98	$3.83	$3.91	$3.91	223,777
2020-11-11	$3.88	$3.93	$3.88	$3.92	$3.92	271,255
2020-11-10	$3.52	$4.00	$3.52	$3.90	$3.90	157,770
2020-11-09	$3.75	$4.05	$3.63	$3.77	$3.77	274,022
2020-11-06	$3.82	$3.82	$3.59	$3.67	$3.67	177,878
2020-11-05	$3.67	$3.95	$3.61	$3.74	$3.74	180,116
2020-11-04	$3.68	$3.75	$3.67	$3.70	$3.70	86,265
2020-11-03	$3.50	$3.74	$3.47	$3.73	$3.73	224,910
2020-11-02	$3.44	$3.50	$3.36	$3.46	$3.46	223,422
2020-10-30	$3.30	$3.40	$3.20	$3.38	$3.38	155,921
2020-10-29	$3.19	$3.30	$3.15	$3.30	$3.30	116,417
2020-10-28	$3.08	$3.21	$3.07	$3.21	$3.21	119,391
2020-10-27	$3.14	$3.15	$3.10	$3.13	$3.13	38,063
2020-10-26	$3.09	$3.17	$3.05	$3.16	$3.16	105,639
2020-10-23	$3.02	$3.19	$3.02	$3.10	$3.10	89,254
2020-10-22	$3.04	$3.04	$2.96	$3.00	$3.00	92,905
2020-10-21	$3.13	$3.14	$3.01	$3.03	$3.03	31,349
2020-10-20	$3.26	$3.26	$3.10	$3.14	$3.14	45,938
2020-10-19	$3.28	$3.48	$3.22	$3.22	$3.22	33,628
2020-10-16	$3.20	$3.37	$3.20	$3.29	$3.29	41,956
2020-10-15	$3.19	$3.26	$3.11	$3.22	$3.22	164,667
2020-10-14	$3.36	$3.37	$3.26	$3.26	$3.26	21,621
2020-10-13	$3.34	$3.50	$3.27	$3.36	$3.36	55,882
2020-10-12	$3.37	$3.41	$3.35	$3.38	$3.38	151,822
2020-10-09	$3.36	$3.38	$3.27	$3.34	$3.34	129,334
2020-10-08	$3.25	$3.33	$3.18	$3.30	$3.30	55,646
2020-10-07	$3.25	$3.26	$3.18	$3.24	$3.24	56,185
2020-10-06	$3.23	$3.31	$3.20	$3.21	$3.21	61,902
2020-10-05	$3.06	$3.20	$3.05	$3.19	$3.19	64,618
2020-10-02	$2.95	$3.09	$2.93	$3.05	$3.05	64,168
2020-10-01	$3.03	$3.09	$2.98	$3.02	$3.02	59,465
2020-09-30	$3.03	$3.07	$2.87	$3.01	$3.01	138,749
2020-09-29	$2.98	$3.03	$2.98	$3.03	$3.03	113,417
2020-09-28	$2.99	$3.01	$2.92	$2.99	$2.99	167,409
2020-09-25	$2.75	$3.05	$2.75	$2.99	$2.99	359,241
2020-09-24	$2.82	$2.87	$2.74	$2.75	$2.75	141,290
2020-09-23	$3.00	$3.00	$2.82	$2.85	$2.85	122,658
2020-09-22	$3.09	$3.09	$2.98	$2.99	$2.99	95,375
2020-09-21	$3.19	$3.22	$3.03	$3.10	$3.10	114,369
2020-09-18	$3.16	$3.26	$3.09	$3.25	$3.25	329,225
2020-09-17	$3.13	$3.16	$3.11	$3.14	$3.14	74,283
2020-09-16	$3.21	$3.24	$3.14	$3.16	$3.16	92,723
2020-09-15	$3.30	$3.30	$3.19	$3.21	$3.21	58,344
2020-09-14	$3.17	$3.27	$3.17	$3.27	$3.27	92,024
2020-09-11	$3.23	$3.24	$3.15	$3.16	$3.16	91,238
2020-09-10	$3.15	$3.30	$3.15	$3.22	$3.22	68,852
2020-09-09	$3.12	$3.20	$3.09	$3.12	$3.12	62,182
2020-09-08	$3.18	$3.19	$3.07	$3.08	$3.08	52,956
2020-09-04	$3.30	$3.30	$3.13	$3.19	$3.19	69,869
2020-09-03	$3.34	$3.37	$3.25	$3.26	$3.26	93,831
2020-09-02	$3.41	$3.45	$3.31	$3.33	$3.33	108,165
2020-09-01	$3.29	$3.39	$3.29	$3.35	$3.35	79,419
2020-08-31	$3.35	$3.40	$3.29	$3.35	$3.35	103,750
2020-08-28	$3.44	$3.45	$3.37	$3.37	$3.37	89,786
2020-08-27	$3.54	$3.55	$3.39	$3.39	$3.39	179,467
2020-08-26	$3.54	$3.54	$3.47	$3.49	$3.49	110,988
2020-08-25	$3.56	$3.59	$3.48	$3.53	$3.53	126,902
2020-08-24	$3.50	$3.63	$3.48	$3.53	$3.53	83,161
2020-08-21	$3.60	$3.60	$3.49	$3.49	$3.49	124,520
2020-08-20	$3.59	$3.68	$3.54	$3.60	$3.60	93,374
2020-08-19	$3.66	$3.71	$3.64	$3.65	$3.65	64,797
2020-08-18	$3.70	$3.77	$3.66	$3.69	$3.69	64,037
2020-08-17	$3.64	$3.70	$3.58	$3.67	$3.67	80,882
2020-08-14	$3.59	$3.73	$3.48	$3.66	$3.66	81,618
2020-08-13	$3.77	$3.77	$3.56	$3.62	$3.62	103,539
2020-08-12	$3.81	$3.85	$3.70	$3.75	$3.75	130,831
2020-08-11	$4.26	$4.26	$3.78	$3.81	$3.81	170,792
2020-08-10	$4.24	$4.41	$4.19	$4.20	$4.20	267,285
2020-08-07	$4.03	$4.25	$3.91	$4.19	$4.19	317,132
2020-08-06	$3.57	$4.19	$3.51	$4.00	$4.00	319,011
2020-08-05	$3.66	$3.66	$3.32	$3.58	$3.58	274,454
2020-08-04	$3.21	$3.38	$3.20	$3.31	$3.31	154,684
2020-08-03	$3.11	$3.21	$3.04	$3.21	$3.21	125,061
2020-07-31	$3.14	$3.19	$3.03	$3.11	$3.11	97,099
2020-07-30	$3.16	$3.23	$3.09	$3.18	$3.18	89,847
2020-07-29	$3.01	$3.19	$2.94	$3.16	$3.16	138,294
2020-07-28	$3.10	$3.10	$2.99	$3.00	$3.00	93,377
2020-07-27	$3.16	$3.19	$3.09	$3.12	$3.12	135,613
2020-07-24	$3.19	$3.21	$3.15	$3.18	$3.18	76,114
2020-07-23	$3.18	$3.25	$3.17	$3.22	$3.22	92,377
2020-07-22	$3.25	$3.36	$3.18	$3.21	$3.21	129,966
2020-07-21	$3.46	$3.52	$3.27	$3.36	$3.36	135,859
2020-07-20	$3.30	$3.49	$3.30	$3.42	$3.42	135,788
2020-07-17	$3.41	$3.50	$3.28	$3.36	$3.36	191,200
2020-07-16	$3.50	$3.51	$3.40	$3.43	$3.43	169,200
2020-07-15	$3.45	$3.60	$3.38	$3.51	$3.51	250,500
2020-07-14	$3.33	$3.41	$3.28	$3.37	$3.37	123,000
2020-07-13	$3.51	$3.53	$3.34	$3.34	$3.34	331,600
2020-07-10	$3.47	$3.50	$3.42	$3.48	$3.48	97,500
2020-07-09	$3.50	$3.61	$3.37	$3.47	$3.47	592,200
2020-07-08	$3.51	$3.63	$3.33	$3.49	$3.49	224,400
2020-07-07	$3.70	$3.71	$3.51	$3.51	$3.51	425,600
2020-07-06	$3.77	$3.77	$3.64	$3.72	$3.72	573,800
2020-07-02	$3.51	$3.65	$3.50	$3.63	$3.63	338,000
2020-07-01	$3.11	$3.46	$3.11	$3.43	$3.43	435,800
2020-06-30	$3.09	$3.13	$3.00	$3.10	$3.10	1,122,400
2020-06-29	$2.96	$3.16	$2.89	$3.12	$3.12	704,300
2020-06-26	$2.98	$3.04	$2.69	$2.87	$2.87	4,615,037
2020-06-25	$3.10	$3.13	$2.94	$3.00	$3.00	321,347
2020-06-24	$3.13	$3.18	$3.03	$3.10	$3.10	397,363
2020-06-23	$3.15	$3.26	$3.11	$3.14	$3.14	901,817
2020-06-22	$3.06	$3.16	$2.99	$3.10	$3.10	295,401
2020-06-19	$2.85	$3.14	$2.84	$3.08	$3.08	940,574
2020-06-18	$3.12	$3.14	$2.84	$2.87	$2.87	272,805
2020-06-17	$2.99	$3.18	$2.96	$3.08	$3.08	290,613
2020-06-16	$2.74	$2.97	$2.70	$2.94	$2.94	254,581
2020-06-15	$2.56	$2.74	$2.56	$2.72	$2.72	174,883
2020-06-12	$2.72	$2.83	$2.57	$2.60	$2.60	190,537
2020-06-11	$2.70	$2.74	$2.58	$2.63	$2.63	219,495
2020-06-10	$2.83	$2.85	$2.77	$2.80	$2.80	524,811
2020-06-09	$2.92	$2.93	$2.81	$2.84	$2.84	194,181
2020-06-08	$2.88	$2.99	$2.84	$2.93	$2.93	331,163
2020-06-05	$2.80	$2.85	$2.79	$2.85	$2.85	132,190
2020-06-04	$2.74	$2.82	$2.73	$2.76	$2.76	110,363
2020-06-03	$2.68	$2.80	$2.66	$2.74	$2.74	177,204
2020-06-02	$2.63	$2.67	$2.59	$2.66	$2.66	376,512
2020-06-01	$2.63	$2.69	$2.58	$2.62	$2.62	48,301
2020-05-29	$2.67	$2.68	$2.58	$2.64	$2.64	72,612
2020-05-28	$2.66	$2.70	$2.63	$2.67	$2.67	153,671
2020-05-27	$2.67	$2.72	$2.56	$2.64	$2.64	127,835
2020-05-26	$2.69	$2.69	$2.65	$2.65	$2.65	119,990
2020-05-22	$2.70	$2.70	$2.59	$2.66	$2.66	94,643
2020-05-21	$2.67	$2.77	$2.64	$2.69	$2.69	195,843
2020-05-20	$2.61	$2.72	$2.61	$2.68	$2.68	154,441
2020-05-19	$2.70	$2.75	$2.68	$2.72	$2.72	231,136
2020-05-18	$2.61	$2.80	$2.61	$2.71	$2.71	168,995
2020-05-15	$2.58	$2.69	$2.53	$2.58	$2.58	97,331
2020-05-14	$2.62	$2.65	$2.50	$2.60	$2.60	81,100
2020-05-13	$2.62	$2.73	$2.53	$2.68	$2.68	92,701
2020-05-12	$2.90	$2.90	$2.61	$2.63	$2.63	431,952
2020-05-11	$2.80	$2.90	$2.77	$2.89	$2.89	311,416
2020-05-08	$2.56	$2.82	$2.50	$2.77	$2.77	350,721
2020-05-07	$2.50	$2.55	$2.48	$2.53	$2.53	144,841
2020-05-06	$2.40	$2.60	$2.34	$2.51	$2.51	301,730
2020-05-05	$2.21	$2.40	$2.06	$2.38	$2.38	804,237
2020-05-04	$2.57	$2.60	$2.43	$2.45	$2.45	153,699
2020-05-01	$2.74	$2.75	$2.59	$2.61	$2.61	114,276
2020-04-30	$2.75	$2.76	$2.58	$2.75	$2.75	130,568
2020-04-29	$2.71	$2.79	$2.64	$2.76	$2.76	377,089
2020-04-28	$2.70	$2.70	$2.66	$2.66	$2.66	184,588
2020-04-27	$2.74	$2.75	$2.68	$2.69	$2.69	118,371
2020-04-24	$2.90	$2.91	$2.66	$2.68	$2.68	140,051
2020-04-23	$2.81	$2.93	$2.81	$2.89	$2.89	273,238
2020-04-22	$2.81	$2.84	$2.79	$2.80	$2.80	106,367
2020-04-21	$2.80	$2.89	$2.75	$2.78	$2.78	163,799
2020-04-20	$2.78	$2.84	$2.75	$2.82	$2.82	152,282
2020-04-17	$2.62	$2.85	$2.56	$2.77	$2.77	376,977
2020-04-16	$2.54	$2.59	$2.46	$2.53	$2.53	88,808
2020-04-15	$2.65	$2.68	$2.47	$2.55	$2.55	75,871
2020-04-14	$2.52	$2.69	$2.46	$2.68	$2.68	1,040,532
2020-04-13	$2.52	$2.52	$2.35	$2.48	$2.48	44,626
2020-04-09	$2.33	$2.49	$2.32	$2.48	$2.48	163,462
2020-04-08	$2.22	$2.33	$2.17	$2.33	$2.33	51,817
2020-04-07	$2.30	$2.30	$2.20	$2.22	$2.22	32,888
2020-04-06	$2.19	$2.27	$2.13	$2.22	$2.22	41,896
2020-04-03	$2.15	$2.17	$2.08	$2.14	$2.14	26,677
2020-04-02	$2.14	$2.26	$2.09	$2.14	$2.14	37,159
2020-04-01	$2.19	$2.20	$2.06	$2.12	$2.12	67,852
2020-03-31	$2.10	$2.26	$2.10	$2.21	$2.21	81,407
2020-03-30	$2.28	$2.28	$2.11	$2.13	$2.13	76,245
2020-03-27	$2.21	$2.42	$2.11	$2.25	$2.25	524,228
2020-03-26	$2.07	$2.36	$2.03	$2.30	$2.30	362,816
2020-03-25	$1.96	$2.19	$1.96	$2.10	$2.10	119,387
2020-03-24	$1.75	$1.99	$1.75	$1.96	$1.96	259,357
2020-03-23	$1.72	$1.83	$1.55	$1.71	$1.71	252,280
2020-03-20	$1.47	$1.54	$1.42	$1.50	$1.50	206,865
2020-03-19	$1.44	$1.54	$1.40	$1.42	$1.42	448,777
2020-03-18	$1.69	$1.75	$1.39	$1.50	$1.50	181,950
2020-03-17	$1.98	$1.98	$1.75	$1.79	$1.79	168,751
2020-03-16	$2.16	$2.16	$1.91	$1.94	$1.94	108,617
2020-03-13	$2.17	$2.30	$2.05	$2.23	$2.23	215,999
2020-03-12	$2.36	$2.37	$2.05	$2.21	$2.21	254,161
2020-03-11	$2.69	$2.80	$2.40	$2.47	$2.47	598,619
2020-03-10	$2.60	$2.76	$2.56	$2.65	$2.65	51,138
2020-03-09	$2.65	$2.70	$2.55	$2.63	$2.63	99,380
2020-03-06	$2.82	$2.90	$2.70	$2.77	$2.77	128,960
2020-03-05	$3.02	$3.06	$2.80	$2.89	$2.89	145,838
2020-03-04	$3.00	$3.12	$2.99	$2.99	$2.99	92,672
2020-03-03	$3.15	$3.15	$2.92	$2.98	$2.98	316,210
2020-03-02	$3.24	$3.24	$3.02	$3.12	$3.12	202,175
2020-02-28	$3.29	$3.45	$2.95	$3.24	$3.24	493,450
2020-02-27	$3.05	$3.30	$2.81	$3.29	$3.29	433,741
2020-02-26	$2.60	$3.14	$2.58	$2.96	$2.96	426,771
2020-02-25	$2.58	$2.75	$2.46	$2.58	$2.58	121,294
2020-02-24	$2.59	$2.59	$2.51	$2.55	$2.55	65,149
2020-02-21	$2.61	$2.68	$2.59	$2.62	$2.62	42,145
2020-02-20	$2.61	$2.68	$2.56	$2.64	$2.64	42,500
2020-02-19	$2.57	$2.69	$2.55	$2.65	$2.65	44,821
2020-02-18	$2.56	$2.66	$2.51	$2.60	$2.60	71,439
2020-02-14	$2.76	$2.80	$2.59	$2.60	$2.60	100,651
2020-02-13	$2.77	$2.84	$2.71	$2.77	$2.77	40,803
2020-02-12	$2.79	$2.95	$2.70	$2.76	$2.76	65,960
2020-02-11	$2.82	$2.87	$2.63	$2.76	$2.76	85,985
2020-02-10	$2.82	$2.89	$2.82	$2.82	$2.82	25,416
2020-02-07	$2.97	$2.98	$2.81	$2.81	$2.81	77,727
2020-02-06	$2.99	$3.04	$2.95	$2.97	$2.97	106,240
2020-02-05	$2.94	$3.04	$2.92	$2.96	$2.96	75,213
2020-02-04	$2.97	$3.06	$2.90	$2.96	$2.96	91,708
2020-02-03	$2.98	$3.04	$2.88	$3.00	$3.00	77,188
2020-01-31	$3.02	$3.10	$2.93	$2.97	$2.97	46,155
2020-01-30	$2.94	$3.14	$2.93	$2.99	$2.99	170,777
2020-01-29	$3.00	$3.10	$2.97	$3.00	$3.00	74,346
2020-01-28	$3.22	$3.24	$2.99	$3.04	$3.04	173,185
2020-01-27	$2.96	$3.27	$2.91	$3.09	$3.09	364,156
2020-01-24	$3.10	$3.11	$2.90	$3.00	$3.00	86,422
2020-01-23	$3.01	$3.05	$2.94	$2.98	$2.98	92,571
2020-01-22	$3.16	$3.16	$3.00	$3.00	$3.00	20,114
2020-01-21	$3.12	$3.18	$3.03	$3.11	$3.11	30,034
2020-01-17	$3.21	$3.23	$3.05	$3.16	$3.16	34,476
2020-01-16	$3.21	$3.23	$3.11	$3.23	$3.23	43,907
2020-01-15	$3.20	$3.27	$3.10	$3.14	$3.14	49,273
2020-01-14	$3.15	$3.23	$3.06	$3.17	$3.17	34,436
2020-01-13	$3.12	$3.19	$3.12	$3.14	$3.14	24,617
2020-01-10	$3.11	$3.16	$2.97	$3.14	$3.14	24,085
2020-01-09	$3.21	$3.21	$3.05	$3.14	$3.14	93,196
2020-01-08	$3.04	$3.22	$3.04	$3.20	$3.20	156,796
2020-01-07	$3.04	$3.09	$3.00	$3.04	$3.04	18,107
2020-01-06	$3.00	$3.07	$2.85	$3.04	$3.04	34,697
2020-01-03	$3.05	$3.10	$3.02	$3.05	$3.05	41,322
2020-01-02	$3.10	$3.10	$2.99	$3.05	$3.05	37,000
2019-12-31	$3.00	$3.10	$2.97	$3.05	$3.05	60,788
2019-12-30	$2.91	$3.04	$2.91	$2.97	$2.97	194,868
2019-12-27	$2.98	$2.98	$2.81	$2.94	$2.94	50,604
2019-12-26	$3.00	$3.04	$2.91	$3.02	$3.02	69,407
2019-12-24	$2.95	$3.08	$2.95	$3.05	$3.05	56,654
2019-12-23	$2.86	$2.89	$2.83	$2.86	$2.86	39,691
2019-12-20	$2.90	$2.95	$2.82	$2.86	$2.86	209,594
2019-12-19	$2.93	$3.01	$2.78	$2.93	$2.93	31,853
2019-12-18	$3.01	$3.02	$2.88	$2.96	$2.96	55,345
2019-12-17	$2.89	$3.01	$2.75	$3.00	$3.00	104,019
2019-12-16	$2.81	$2.89	$2.78	$2.87	$2.87	28,175
2019-12-13	$2.86	$2.91	$2.76	$2.81	$2.81	38,953
2019-12-12	$2.93	$2.93	$2.81	$2.86	$2.86	101,564
2019-12-11	$2.90	$3.00	$2.83	$2.91	$2.91	24,845
2019-12-10	$2.81	$2.94	$2.81	$2.90	$2.90	89,889
2019-12-09	$2.87	$2.90	$2.78	$2.85	$2.85	74,945
2019-12-06	$3.02	$3.05	$2.90	$2.94	$2.94	64,685
2019-12-05	$3.09	$3.09	$2.94	$2.99	$2.99	40,594
2019-12-04	$3.08	$3.13	$2.99	$2.99	$2.99	41,629
2019-12-03	$2.88	$3.08	$2.88	$3.07	$3.07	72,237
2019-12-02	$2.89	$2.98	$2.87	$2.92	$2.92	73,798
2019-11-29	$2.89	$2.99	$2.86	$2.90	$2.90	77,087
2019-11-27	$2.92	$2.98	$2.84	$2.90	$2.90	71,153
2019-11-26	$2.91	$3.00	$2.84	$2.93	$2.93	40,841
2019-11-25	$2.97	$3.09	$2.80	$2.91	$2.91	109,038
2019-11-22	$2.89	$3.05	$2.87	$3.01	$3.01	52,457
2019-11-21	$3.00	$3.03	$2.80	$2.88	$2.88	63,675
2019-11-20	$3.27	$3.39	$2.96	$3.01	$3.01	199,272
2019-11-19	$3.18	$3.25	$3.05	$3.25	$3.25	85,979
2019-11-18	$2.96	$3.14	$2.96	$3.13	$3.13	125,445
2019-11-15	$2.86	$3.00	$2.80	$2.95	$2.95	133,002
2019-11-14	$2.53	$2.76	$2.53	$2.75	$2.75	98,703
2019-11-13	$2.51	$2.56	$2.45	$2.45	$2.45	295,870
2019-11-12	$2.53	$2.58	$2.44	$2.51	$2.51	145,161
2019-11-11	$2.72	$2.73	$2.52	$2.58	$2.58	156,806
2019-11-08	$2.46	$2.76	$2.46	$2.74	$2.74	83,472
2019-11-07	$2.50	$2.50	$2.41	$2.50	$2.50	169,559
2019-11-06	$2.79	$2.79	$2.40	$2.52	$2.52	374,527
2019-11-05	$2.75	$2.87	$2.67	$2.75	$2.75	66,898
2019-11-04	$2.95	$2.95	$2.77	$2.78	$2.78	46,610
2019-11-01	$2.82	$2.97	$2.77	$2.95	$2.95	46,133
2019-10-31	$2.66	$2.81	$2.50	$2.80	$2.80	223,576
2019-10-30	$2.71	$2.85	$2.66	$2.66	$2.66	62,821
2019-10-29	$2.83	$2.87	$2.73	$2.73	$2.73	43,051
2019-10-28	$2.72	$2.87	$2.69	$2.86	$2.86	30,002
2019-10-25	$2.75	$2.83	$2.73	$2.75	$2.75	90,453
2019-10-24	$2.79	$2.83	$2.69	$2.74	$2.74	28,388
2019-10-23	$2.78	$2.90	$2.68	$2.78	$2.78	47,658
2019-10-22	$2.92	$2.95	$2.77	$2.80	$2.80	65,395
2019-10-21	$2.87	$2.94	$2.76	$2.92	$2.92	68,538
2019-10-18	$2.76	$2.89	$2.70	$2.85	$2.85	80,946
2019-10-17	$2.75	$2.89	$2.68	$2.80	$2.80	101,780
2019-10-16	$2.85	$2.91	$2.76	$2.77	$2.77	35,690
2019-10-15	$2.70	$2.86	$2.63	$2.85	$2.85	59,238
2019-10-14	$2.80	$2.88	$2.60	$2.70	$2.70	57,642
2019-10-11	$2.97	$3.00	$2.80	$2.82	$2.82	77,023
2019-10-10	$2.88	$2.96	$2.80	$2.93	$2.93	60,628
2019-10-09	$3.00	$3.00	$2.92	$2.92	$2.92	50,050
2019-10-08	$3.08	$3.10	$2.97	$3.00	$3.00	201,895
2019-10-07	$3.09	$3.12	$3.05	$3.08	$3.08	349,053
2019-10-04	$3.03	$3.07	$3.02	$3.07	$3.07	41,247
2019-10-03	$3.01	$3.02	$2.92	$3.00	$3.00	120,936
2019-10-02	$3.15	$3.21	$2.96	$3.01	$3.01	90,211
2019-10-01	$3.09	$3.20	$3.05	$3.15	$3.15	340,212
2019-09-30	$3.01	$3.09	$2.97	$3.08	$3.08	242,266
2019-09-27	$3.13	$3.17	$3.01	$3.01	$3.01	22,255
2019-09-26	$3.16	$3.16	$2.92	$3.13	$3.13	152,869
2019-09-25	$3.03	$3.17	$3.03	$3.13	$3.13	70,576
2019-09-24	$3.41	$3.44	$3.01	$3.05	$3.05	399,998
2019-09-23	$3.43	$3.45	$3.36	$3.41	$3.41	140,814
2019-09-20	$3.37	$3.50	$3.36	$3.47	$3.47	311,257
2019-09-19	$3.25	$3.45	$3.18	$3.40	$3.40	288,529
2019-09-18	$3.07	$3.25	$3.02	$3.25	$3.25	585,131
2019-09-17	$3.10	$3.20	$3.01	$3.14	$3.14	199,533
2019-09-16	$3.18	$3.34	$3.08	$3.09	$3.09	292,727
2019-09-13	$3.10	$3.17	$3.00	$3.16	$3.16	122,794
2019-09-12	$3.09	$3.14	$2.89	$3.11	$3.11	135,329
2019-09-11	$2.93	$3.16	$2.90	$3.07	$3.07	264,026
2019-09-10	$2.72	$2.95	$2.72	$2.92	$2.92	153,076
2019-09-09	$2.55	$2.75	$2.49	$2.75	$2.75	152,354
2019-09-06	$2.49	$2.61	$2.47	$2.49	$2.49	63,353
2019-09-05	$2.42	$2.50	$2.41	$2.49	$2.49	580,569
2019-09-04	$2.38	$2.45	$2.38	$2.40	$2.40	104,291
2019-09-03	$2.47	$2.47	$2.31	$2.36	$2.36	478,607
2019-08-30	$2.48	$2.56	$2.47	$2.48	$2.48	81,511
2019-08-29	$2.50	$2.53	$2.45	$2.48	$2.48	135,373
2019-08-28	$2.52	$2.55	$2.48	$2.49	$2.49	92,861
2019-08-27	$2.73	$2.77	$2.53	$2.53	$2.53	147,651
2019-08-26	$2.73	$2.75	$2.63	$2.70	$2.70	258,103
2019-08-23	$2.61	$2.76	$2.56	$2.69	$2.69	127,581
2019-08-22	$2.74	$2.79	$2.65	$2.68	$2.68	105,827
2019-08-21	$2.53	$2.82	$2.48	$2.76	$2.76	244,285
2019-08-20	$2.50	$2.54	$2.46	$2.50	$2.50	96,425
2019-08-19	$2.51	$2.54	$2.45	$2.50	$2.50	88,423
2019-08-16	$2.51	$2.54	$2.45	$2.47	$2.47	159,688
2019-08-15	$2.42	$2.52	$2.35	$2.50	$2.50	127,462
2019-08-14	$2.56	$2.56	$2.44	$2.48	$2.48	179,031
2019-08-13	$2.56	$2.71	$2.54	$2.58	$2.58	215,869
2019-08-12	$2.48	$2.54	$2.44	$2.52	$2.52	176,939
2019-08-09	$2.44	$2.54	$2.36	$2.48	$2.48	196,390
2019-08-08	$2.38	$2.45	$2.33	$2.44	$2.44	72,328
2019-08-07	$2.31	$2.38	$2.28	$2.38	$2.38	98,899
2019-08-06	$2.33	$2.51	$2.23	$2.32	$2.32	823,241
2019-08-05	$2.30	$2.37	$2.25	$2.31	$2.31	223,555
2019-08-02	$2.54	$2.54	$2.33	$2.34	$2.34	295,623
2019-08-01	$2.48	$2.55	$2.45	$2.55	$2.55	305,620
2019-07-31	$2.55	$2.59	$2.45	$2.48	$2.48	357,157
2019-07-30	$2.45	$2.54	$2.40	$2.53	$2.53	362,964
2019-07-29	$2.67	$2.68	$2.42	$2.49	$2.49	922,014
2019-07-26	$2.10	$2.75	$2.10	$2.70	$2.70	4,766,820
2019-07-25	$2.03	$2.04	$1.87	$1.87	$1.87	238,873
2019-07-24	$2.02	$2.06	$1.98	$2.03	$2.03	171,194
2019-07-23	$2.03	$2.05	$1.96	$2.01	$2.01	183,531
2019-07-22	$1.96	$2.07	$1.96	$2.01	$2.01	229,405
2019-07-19	$1.81	$2.03	$1.80	$1.95	$1.95	551,643
2019-07-18	$1.76	$1.78	$1.73	$1.78	$1.78	171,680
2019-07-17	$1.77	$1.80	$1.72	$1.75	$1.75	308,247
2019-07-16	$1.80	$1.81	$1.75	$1.77	$1.77	725,779
2019-07-15	$1.88	$1.88	$1.80	$1.81	$1.81	150,169
2019-07-12	$1.84	$1.91	$1.82	$1.87	$1.87	280,475
2019-07-11	$1.86	$1.89	$1.82	$1.85	$1.85	752,506
2019-07-10	$1.79	$1.85	$1.70	$1.85	$1.85	827,703
2019-07-09	$1.59	$1.77	$1.51	$1.76	$1.76	1,373,232
2019-07-08	$1.87	$1.87	$1.56	$1.59	$1.59	3,035,263
2019-07-05	$1.97	$2.00	$1.90	$1.90	$1.90	248,291
2019-07-03	$1.98	$2.03	$1.96	$2.00	$2.00	85,209
2019-07-02	$2.02	$2.05	$1.95	$1.96	$1.96	251,011
2019-07-01	$2.04	$2.08	$1.98	$2.01	$2.01	437,722
2019-06-28	$2.04	$2.10	$2.00	$2.00	$2.00	5,633,946
2019-06-27	$1.94	$2.05	$1.94	$2.01	$2.01	469,925
2019-06-26	$1.98	$2.01	$1.93	$1.93	$1.93	659,286
2019-06-25	$2.04	$2.04	$1.99	$1.99	$1.99	266,790
2019-06-24	$2.08	$2.09	$2.00	$2.04	$2.04	460,695
2019-06-21	$2.04	$2.13	$2.02	$2.08	$2.08	270,970
2019-06-20	$2.05	$2.08	$2.00	$2.06	$2.06	396,976
2019-06-19	$2.06	$2.06	$1.98	$2.02	$2.02	540,692
2019-06-18	$2.10	$2.16	$2.03	$2.06	$2.06	474,825
2019-06-17	$2.10	$2.18	$2.08	$2.10	$2.10	501,688
2019-06-14	$2.12	$2.22	$2.00	$2.08	$2.08	486,292
2019-06-13	$1.99	$2.16	$1.97	$2.10	$2.10	822,714
2019-06-12	$1.96	$2.05	$1.92	$1.99	$1.99	1,201,301
2019-06-11	$2.04	$2.06	$1.94	$1.98	$1.98	303,784
2019-06-10	$1.99	$2.05	$1.96	$2.02	$2.02	320,981
2019-06-07	$2.01	$2.03	$1.98	$1.99	$1.99	273,967
2019-06-06	$2.06	$2.08	$1.96	$2.00	$2.00	296,846
2019-06-05	$2.18	$2.20	$2.05	$2.06	$2.06	304,484
2019-06-04	$2.20	$2.30	$2.16	$2.17	$2.17	326,063
2019-06-03	$2.27	$2.34	$2.16	$2.18	$2.18	263,282
2019-05-31	$2.28	$2.36	$2.24	$2.27	$2.27	127,543
2019-05-30	$2.24	$2.39	$2.20	$2.32	$2.32	175,913
2019-05-29	$2.19	$2.28	$2.12	$2.23	$2.23	362,309
2019-05-28	$2.31	$2.32	$2.19	$2.22	$2.22	419,282
2019-05-24	$2.33	$2.35	$2.27	$2.31	$2.31	132,097
2019-05-23	$2.40	$2.42	$2.27	$2.30	$2.30	377,991
2019-05-22	$2.38	$2.44	$2.38	$2.40	$2.40	196,246
2019-05-21	$2.48	$2.49	$2.40	$2.40	$2.40	217,508
2019-05-20	$2.34	$2.50	$2.34	$2.48	$2.48	211,461
2019-05-17	$2.34	$2.43	$2.34	$2.36	$2.36	177,867
2019-05-16	$2.30	$2.38	$2.30	$2.37	$2.37	125,337
2019-05-15	$2.41	$2.41	$2.26	$2.31	$2.31	478,909
2019-05-14	$2.30	$2.42	$2.30	$2.41	$2.41	198,832
2019-05-13	$2.40	$2.46	$2.28	$2.30	$2.30	556,617
2019-05-10	$2.47	$2.56	$2.41	$2.42	$2.42	305,683
2019-05-09	$2.66	$2.74	$2.45	$2.46	$2.46	563,431
2019-05-08	$2.91	$2.94	$2.71	$2.76	$2.76	327,917
2019-05-07	$2.91	$2.99	$2.86	$2.88	$2.88	242,306
2019-05-06	$2.95	$3.05	$2.90	$2.93	$2.93	323,258
2019-05-03	$3.68	$3.68	$2.79	$2.93	$2.93	996,544
2019-05-02	$3.73	$3.79	$3.69	$3.75	$3.75	120,890
2019-05-01	$3.87	$3.87	$3.71	$3.75	$3.75	139,994
2019-04-30	$3.89	$3.94	$3.80	$3.87	$3.87	124,026
2019-04-29	$3.84	$3.99	$3.81	$3.88	$3.88	93,272
2019-04-26	$3.88	$3.98	$3.83	$3.85	$3.85	86,260
2019-04-25	$3.91	$3.95	$3.84	$3.88	$3.88	44,954
2019-04-24	$3.99	$4.12	$3.88	$3.94	$3.94	111,595
2019-04-23	$3.92	$4.27	$3.92	$4.00	$4.00	104,277
2019-04-22	$4.11	$4.15	$3.86	$3.91	$3.91	75,407
2019-04-18	$4.00	$4.44	$3.97	$4.11	$4.11	87,458
2019-04-17	$4.33	$4.39	$3.99	$4.04	$4.04	80,995
2019-04-16	$4.44	$4.51	$4.30	$4.32	$4.32	82,666
2019-04-15	$4.59	$4.65	$4.36	$4.39	$4.39	114,214
2019-04-12	$4.55	$4.66	$4.46	$4.59	$4.59	92,029
2019-04-11	$4.56	$4.57	$4.39	$4.50	$4.50	146,301
2019-04-10	$4.25	$4.57	$4.19	$4.52	$4.52	166,428
2019-04-09	$4.31	$4.31	$4.16	$4.24	$4.24	159,488
2019-04-08	$4.24	$4.32	$4.19	$4.30	$4.30	60,412
2019-04-05	$4.14	$4.27	$4.10	$4.25	$4.25	155,578
2019-04-04	$4.14	$4.24	$3.98	$4.11	$4.11	192,200
2019-04-03	$4.05	$4.28	$4.05	$4.14	$4.14	141,969
2019-04-02	$4.22	$4.22	$3.83	$4.08	$4.08	66,554
2019-04-01	$4.28	$4.44	$4.16	$4.22	$4.22	95,555
2019-03-29	$4.38	$4.41	$4.22	$4.31	$4.31	101,186
2019-03-28	$4.20	$4.41	$4.05	$4.38	$4.38	142,419
2019-03-27	$4.03	$4.22	$3.97	$4.17	$4.17	107,942
2019-03-26	$3.98	$4.05	$3.79	$4.03	$4.03	116,158
2019-03-25	$3.88	$4.00	$3.84	$3.98	$3.98	101,538
2019-03-22	$3.89	$3.96	$3.84	$3.93	$3.93	113,950
2019-03-21	$3.71	$3.95	$3.71	$3.94	$3.94	215,642
2019-03-20	$3.66	$3.84	$3.62	$3.70	$3.70	57,992
2019-03-19	$3.62	$3.70	$3.60	$3.66	$3.66	53,760
2019-03-18	$3.64	$3.73	$3.62	$3.63	$3.63	98,021
2019-03-15	$3.68	$3.79	$3.62	$3.64	$3.64	165,992
2019-03-14	$3.71	$3.79	$3.66	$3.67	$3.67	26,338
2019-03-13	$3.85	$4.00	$3.74	$3.74	$3.74	35,435
2019-03-12	$3.73	$3.88	$3.73	$3.79	$3.79	89,397
2019-03-11	$3.78	$4.04	$3.59	$3.73	$3.73	73,767
2019-03-08	$3.79	$4.00	$3.59	$3.72	$3.72	74,114
2019-03-07	$3.98	$3.98	$3.72	$3.79	$3.79	57,908
2019-03-06	$4.15	$4.15	$3.90	$4.01	$4.01	92,751
2019-03-05	$4.27	$4.27	$4.06	$4.16	$4.16	67,437
2019-03-04	$4.08	$4.26	$4.01	$4.16	$4.16	152,087
2019-03-01	$4.07	$4.17	$3.83	$4.06	$4.06	92,199
2019-02-28	$4.05	$4.09	$3.91	$4.02	$4.02	108,911
2019-02-27	$4.00	$4.09	$3.98	$4.05	$4.05	48,846
2019-02-26	$4.08	$4.22	$4.01	$4.04	$4.04	74,700
2019-02-25	$4.33	$4.43	$3.98	$4.08	$4.08	105,973
2019-02-22	$4.00	$4.35	$3.91	$4.32	$4.32	107,897
2019-02-21	$3.94	$4.02	$3.87	$4.01	$4.01	186,287
2019-02-20	$3.82	$3.92	$3.68	$3.90	$3.90	96,976
2019-02-19	$3.78	$3.86	$3.72	$3.81	$3.81	120,324
2019-02-15	$3.72	$3.90	$3.72	$3.82	$3.82	124,651
2019-02-14	$3.65	$3.75	$3.52	$3.72	$3.72	117,874
2019-02-13	$3.62	$3.69	$3.56	$3.66	$3.66	130,898
2019-02-12	$3.54	$3.62	$3.42	$3.61	$3.61	127,672
2019-02-11	$3.31	$3.58	$3.28	$3.55	$3.55	85,353
2019-02-08	$3.40	$3.50	$3.28	$3.33	$3.33	45,378
2019-02-07	$3.52	$3.59	$3.41	$3.44	$3.44	48,741
2019-02-06	$3.54	$3.64	$3.44	$3.52	$3.52	180,735
2019-02-05	$3.68	$3.72	$3.53	$3.57	$3.57	172,220
2019-02-04	$3.61	$3.67	$3.51	$3.65	$3.65	76,079
2019-02-01	$3.46	$3.62	$3.39	$3.60	$3.60	109,693
2019-01-31	$3.39	$3.51	$3.39	$3.43	$3.43	138,926
2019-01-30	$2.99	$3.48	$2.96	$3.35	$3.35	331,323
2019-01-29	$2.77	$3.12	$2.77	$2.96	$2.96	339,590
2019-01-28	$2.95	$2.97	$2.75	$2.77	$2.77	405,729
2019-01-25	$3.02	$3.14	$2.95	$2.97	$2.97	94,412
2019-01-24	$2.99	$3.10	$2.90	$2.97	$2.97	246,218
2019-01-23	$3.01	$3.14	$2.96	$2.99	$2.99	38,664
2019-01-22	$3.19	$3.29	$2.99	$2.99	$2.99	140,103
2019-01-18	$3.30	$3.38	$3.11	$3.22	$3.22	72,419
2019-01-17	$3.41	$3.58	$3.25	$3.29	$3.29	138,537
2019-01-16	$3.36	$3.45	$3.33	$3.43	$3.43	30,093
2019-01-15	$3.41	$3.46	$3.27	$3.36	$3.36	100,585
2019-01-14	$3.21	$3.44	$3.15	$3.40	$3.40	111,976
2019-01-11	$3.25	$3.42	$3.16	$3.17	$3.17	61,768
2019-01-10	$3.38	$3.48	$3.27	$3.28	$3.28	170,778
2019-01-09	$3.37	$3.42	$3.30	$3.40	$3.40	25,619
2019-01-08	$3.36	$3.45	$3.34	$3.38	$3.38	32,016
2019-01-07	$3.26	$3.46	$3.26	$3.33	$3.33	52,621
2019-01-04	$3.20	$3.32	$3.10	$3.27	$3.27	62,253
2019-01-03	$3.19	$3.27	$3.07	$3.10	$3.10	54,434
2019-01-02	$3.14	$3.20	$3.11	$3.20	$3.20	117,614
2018-12-31	$3.02	$3.21	$3.02	$3.18	$3.18	97,159
2018-12-28	$3.07	$3.07	$2.98	$3.03	$3.03	131,279
2018-12-27	$3.07	$3.10	$2.99	$3.06	$3.06	120,333
2018-12-26	$3.09	$3.41	$3.00	$3.11	$3.11	107,707
2018-12-24	$3.01	$3.21	$3.01	$3.05	$3.05	39,604
2018-12-21	$3.13	$3.18	$2.96	$3.03	$3.03	215,026
2018-12-20	$3.12	$3.30	$3.08	$3.19	$3.19	125,569
2018-12-19	$3.28	$3.32	$3.05	$3.11	$3.11	146,815
2018-12-18	$3.41	$3.45	$3.25	$3.27	$3.27	90,919
2018-12-17	$3.20	$3.54	$3.20	$3.41	$3.41	118,835
2018-12-14	$3.39	$3.51	$3.24	$3.28	$3.28	74,306
2018-12-13	$3.47	$3.52	$3.31	$3.40	$3.40	60,081
2018-12-12	$3.48	$3.58	$3.41	$3.46	$3.46	48,673
2018-12-11	$3.52	$3.59	$3.40	$3.43	$3.43	35,874
2018-12-10	$3.50	$3.56	$3.38	$3.47	$3.47	31,499
2018-12-07	$3.73	$3.75	$3.51	$3.54	$3.54	66,346
2018-12-06	$3.59	$3.90	$3.59	$3.72	$3.72	51,218
2018-12-04	$3.92	$3.94	$3.59	$3.62	$3.62	73,315
2018-12-03	$3.90	$3.98	$3.84	$3.93	$3.93	46,236
2018-11-30	$3.93	$3.99	$3.86	$3.95	$3.95	65,384
2018-11-29	$3.97	$4.10	$3.85	$3.93	$3.93	35,338
2018-11-28	$3.80	$4.06	$3.75	$4.00	$4.00	79,424
2018-11-27	$3.76	$3.92	$3.68	$3.87	$3.87	87,558
2018-11-26	$3.73	$3.86	$3.64	$3.79	$3.79	47,515
2018-11-23	$3.59	$3.72	$3.54	$3.72	$3.72	35,703
2018-11-21	$3.54	$3.71	$3.54	$3.63	$3.63	112,061
2018-11-20	$3.55	$3.71	$3.42	$3.57	$3.57	64,899
2018-11-19	$3.73	$3.75	$3.53	$3.56	$3.56	108,031
2018-11-16	$3.70	$3.77	$3.58	$3.73	$3.73	80,824
2018-11-15	$3.64	$3.84	$3.64	$3.73	$3.73	38,418
2018-11-14	$3.89	$3.95	$3.57	$3.65	$3.65	100,006
2018-11-13	$4.03	$4.03	$3.82	$3.84	$3.84	94,849
2018-11-12	$4.06	$4.06	$3.95	$4.00	$4.00	52,739
2018-11-09	$4.08	$4.11	$4.05	$4.05	$4.05	52,244
2018-11-08	$4.17	$4.24	$3.97	$4.09	$4.09	118,198
2018-11-07	$4.11	$4.21	$4.09	$4.16	$4.16	56,125
2018-11-06	$4.10	$4.21	$4.07	$4.09	$4.09	47,290
2018-11-05	$4.11	$4.15	$4.00	$4.10	$4.10	92,030
2018-11-02	$4.03	$4.18	$4.00	$4.06	$4.06	127,411
2018-11-01	$3.98	$4.14	$3.93	$4.01	$4.01	129,893
2018-10-31	$3.99	$4.00	$3.86	$3.96	$3.96	168,766
2018-10-30	$3.97	$4.00	$3.83	$3.94	$3.94	188,979
2018-10-29	$4.01	$4.06	$3.90	$3.99	$3.99	181,591
2018-10-26	$4.74	$4.74	$3.90	$4.01	$4.01	562,747
2018-10-25	$4.32	$4.55	$4.30	$4.52	$4.52	113,274
2018-10-24	$4.37	$4.45	$4.22	$4.37	$4.37	173,395
2018-10-23	$4.38	$4.53	$4.23	$4.36	$4.36	41,562
2018-10-22	$4.28	$4.51	$4.22	$4.44	$4.44	73,677
2018-10-19	$4.39	$4.46	$4.25	$4.29	$4.29	72,119
2018-10-18	$4.63	$4.63	$4.39	$4.40	$4.40	67,544
2018-10-17	$4.70	$4.75	$4.55	$4.64	$4.64	78,063
2018-10-16	$4.60	$4.83	$4.54	$4.71	$4.71	45,165
2018-10-15	$4.60	$4.60	$4.41	$4.58	$4.58	71,554
2018-10-12	$4.56	$4.74	$4.50	$4.61	$4.61	129,239
2018-10-11	$4.50	$4.76	$4.44	$4.52	$4.52	109,182
2018-10-10	$4.51	$4.65	$4.38	$4.52	$4.52	171,535
2018-10-09	$4.59	$4.69	$4.52	$4.60	$4.60	73,382
2018-10-08	$4.68	$4.72	$4.31	$4.60	$4.60	164,649
2018-10-05	$4.98	$5.00	$4.47	$4.69	$4.69	198,887
2018-10-04	$4.99	$5.01	$4.87	$4.99	$4.99	110,945
2018-10-03	$4.76	$5.03	$4.75	$5.00	$5.00	145,868
2018-10-02	$5.00	$5.00	$4.73	$4.78	$4.78	357,584
2018-10-01	$5.23	$5.23	$4.86	$5.00	$5.00	313,350
2018-09-28	$5.15	$5.30	$5.10	$5.25	$5.25	99,178
2018-09-27	$5.00	$5.20	$4.95	$5.20	$5.20	108,453
2018-09-26	$5.05	$5.10	$4.95	$5.00	$5.00	69,658
2018-09-25	$5.00	$5.15	$5.00	$5.05	$5.05	103,167
2018-09-24	$5.15	$5.20	$4.95	$5.00	$5.00	243,759
2018-09-21	$5.35	$5.35	$5.05	$5.20	$5.20	424,204
2018-09-20	$5.40	$5.50	$5.35	$5.40	$5.40	48,278
2018-09-19	$5.35	$5.45	$5.23	$5.35	$5.35	150,010
2018-09-18	$5.40	$5.49	$5.15	$5.30	$5.30	142,320
2018-09-17	$5.55	$5.55	$5.00	$5.35	$5.35	411,888
2018-09-14	$5.65	$5.75	$5.60	$5.60	$5.60	106,459
2018-09-13	$5.65	$5.70	$5.50	$5.65	$5.65	87,233
2018-09-12	$5.70	$5.89	$5.50	$5.60	$5.60	143,807
2018-09-11	$5.60	$5.78	$5.50	$5.65	$5.65	106,005
2018-09-10	$5.50	$5.65	$5.50	$5.65	$5.65	89,240
2018-09-07	$5.50	$5.70	$5.49	$5.55	$5.55	139,131
2018-09-06	$5.60	$5.65	$5.45	$5.60	$5.60	143,678
2018-09-05	$5.80	$5.85	$5.55	$5.70	$5.70	136,623
2018-09-04	$5.90	$5.97	$5.70	$5.75	$5.75	102,902
2018-08-31	$5.85	$6.10	$5.75	$5.95	$5.95	165,602
2018-08-30	$5.90	$5.90	$5.70	$5.90	$5.90	122,619
2018-08-29	$5.90	$5.99	$5.65	$5.85	$5.85	170,173
2018-08-28	$5.85	$5.98	$5.60	$5.90	$5.90	120,937
2018-08-27	$6.00	$6.00	$5.80	$5.80	$5.80	183,624
2018-08-24	$5.75	$6.05	$5.70	$6.00	$6.00	208,039
2018-08-23	$5.70	$5.90	$5.65	$5.75	$5.75	424,624
2018-08-22	$6.20	$6.27	$5.35	$5.70	$5.70	659,876
2018-08-21	$6.30	$6.40	$6.20	$6.20	$6.20	157,148
2018-08-20	$6.40	$6.45	$6.25	$6.30	$6.30	256,155
2018-08-17	$6.45	$6.55	$6.20	$6.35	$6.35	221,232
2018-08-16	$6.55	$6.65	$6.45	$6.50	$6.50	154,911
2018-08-15	$6.70	$6.70	$6.45	$6.50	$6.50	181,523
2018-08-14	$6.60	$6.70	$6.40	$6.65	$6.65	1,008,769
2018-08-13	$6.55	$6.65	$6.40	$6.50	$6.50	289,925
2018-08-10	$6.65	$6.66	$6.35	$6.45	$6.45	358,004
2018-08-09	$6.20	$6.60	$6.20	$6.55	$6.55	549,213
2018-08-08	$6.15	$6.45	$6.10	$6.25	$6.25	629,848
2018-08-07	$5.80	$6.25	$5.77	$6.10	$6.10	1,541,634
2018-08-06	$5.65	$5.80	$5.60	$5.75	$5.75	147,093
2018-08-03	$5.75	$5.75	$5.65	$5.70	$5.70	200,628
2018-08-02	$5.70	$5.80	$5.65	$5.75	$5.75	252,354
2018-08-01	$5.70	$5.75	$5.65	$5.75	$5.75	182,938
2018-07-31	$5.40	$5.70	$5.40	$5.70	$5.70	209,669
2018-07-30	$5.60	$5.80	$5.40	$5.55	$5.55	265,997
2018-07-27	$5.35	$5.75	$5.32	$5.60	$5.60	710,643
2018-07-26	$5.15	$5.35	$5.10	$5.30	$5.30	101,518
2018-07-25	$5.15	$5.20	$5.05	$5.10	$5.10	75,629
2018-07-24	$5.15	$5.40	$5.10	$5.10	$5.10	274,528
2018-07-23	$5.05	$5.25	$5.00	$5.13	$5.13	95,977
2018-07-20	$5.10	$5.20	$5.10	$5.10	$5.10	35,915
2018-07-19	$5.05	$5.25	$5.05	$5.15	$5.15	74,015
2018-07-18	$5.05	$5.10	$4.86	$5.05	$5.05	75,168
2018-07-17	$5.20	$5.20	$5.05	$5.10	$5.10	77,173
2018-07-16	$5.15	$5.20	$4.95	$5.15	$5.15	241,078
2018-07-13	$5.20	$5.25	$5.05	$5.15	$5.15	54,498
2018-07-12	$5.30	$5.30	$5.10	$5.20	$5.20	109,299
2018-07-11	$5.25	$5.35	$5.15	$5.20	$5.20	274,696
2018-07-10	$5.45	$5.45	$5.25	$5.25	$5.25	66,076
2018-07-09	$5.55	$5.55	$5.35	$5.45	$5.45	143,671
2018-07-06	$5.30	$5.55	$5.30	$5.55	$5.55	138,017
2018-07-05	$5.25	$5.40	$5.20	$5.30	$5.30	74,391
2018-07-03	$5.15	$5.35	$5.15	$5.25	$5.25	50,879
2018-07-02	$5.35	$5.35	$5.15	$5.20	$5.20	66,150
2018-06-29	$5.25	$5.35	$5.20	$5.35	$5.35	71,349
2018-06-28	$5.10	$5.25	$5.03	$5.25	$5.25	110,846
2018-06-27	$5.50	$5.50	$5.03	$5.05	$5.05	200,282
2018-06-26	$5.35	$5.50	$5.18	$5.50	$5.50	280,630
2018-06-25	$5.20	$5.50	$5.16	$5.35	$5.35	222,410
2018-06-22	$5.20	$5.30	$4.85	$5.20	$5.20	3,452,810
2018-06-21	$5.20	$5.20	$5.00	$5.20	$5.20	200,737
2018-06-20	$5.10	$5.20	$5.05	$5.15	$5.15	168,869
2018-06-19	$5.05	$5.10	$4.85	$5.05	$5.05	194,965
2018-06-18	$5.10	$5.15	$5.00	$5.03	$5.03	146,039
2018-06-15	$5.25	$5.30	$5.10	$5.10	$5.10	175,292
2018-06-14	$5.25	$5.30	$5.15	$5.30	$5.30	137,006
2018-06-13	$5.33	$5.35	$5.20	$5.25	$5.25	117,555
2018-06-12	$5.25	$5.35	$5.20	$5.30	$5.30	116,375
2018-06-11	$5.25	$5.30	$5.10	$5.25	$5.25	181,089
2018-06-08	$4.85	$5.20	$4.85	$5.10	$5.10	239,910
2018-06-07	$4.60	$4.95	$4.45	$4.85	$4.85	115,355
2018-06-06	$4.55	$4.65	$4.52	$4.60	$4.60	72,365
2018-06-05	$4.60	$4.70	$4.48	$4.55	$4.55	96,898
2018-06-04	$4.55	$4.65	$4.45	$4.65	$4.65	71,645
2018-06-01	$4.45	$4.60	$4.35	$4.60	$4.60	121,107
2018-05-31	$4.20	$4.60	$4.20	$4.40	$4.40	132,921
2018-05-30	$4.30	$4.35	$4.20	$4.20	$4.20	122,808
2018-05-29	$4.40	$4.40	$4.20	$4.30	$4.30	73,476
2018-05-25	$4.50	$4.50	$4.30	$4.33	$4.33	91,454
2018-05-24	$4.25	$4.50	$4.20	$4.45	$4.45	126,172
2018-05-23	$4.40	$4.48	$4.20	$4.30	$4.30	103,589
2018-05-22	$4.60	$4.60	$4.40	$4.45	$4.45	99,566
2018-05-21	$4.80	$4.80	$4.55	$4.60	$4.60	98,278
2018-05-18	$4.60	$4.80	$4.55	$4.80	$4.80	102,696
2018-05-17	$4.60	$4.70	$4.55	$4.60	$4.60	89,428
2018-05-16	$4.85	$4.90	$4.55	$4.60	$4.60	117,083
2018-05-15	$4.85	$4.95	$4.80	$4.80	$4.80	66,170
2018-05-14	$4.85	$5.00	$4.80	$4.90	$4.90	70,303
2018-05-11	$4.90	$5.00	$4.80	$4.90	$4.90	86,072
2018-05-10	$4.75	$5.00	$4.75	$4.95	$4.95	83,184
2018-05-09	$4.85	$4.90	$4.75	$4.75	$4.75	121,668
2018-05-08	$4.80	$5.00	$4.80	$4.85	$4.85	126,887
2018-05-07	$4.65	$4.95	$4.64	$4.85	$4.85	212,374
2018-05-04	$5.55	$5.55	$4.61	$5.00	$5.00	217,729
2018-05-03	$5.65	$5.75	$5.50	$5.50	$5.50	98,835
2018-05-02	$5.65	$5.75	$5.60	$5.70	$5.70	137,800
2018-05-01	$5.75	$5.75	$5.53	$5.68	$5.68	168,000
2018-04-30	$5.90	$5.95	$5.70	$5.75	$5.75	106,370
2018-04-27	$5.80	$6.05	$5.70	$5.90	$5.90	128,702
2018-04-26	$5.85	$5.88	$5.73	$5.85	$5.85	77,622
2018-04-25	$5.80	$5.95	$5.70	$5.80	$5.80	176,322
2018-04-24	$5.90	$6.00	$5.70	$5.80	$5.80	114,957
2018-04-23	$5.95	$6.15	$5.80	$5.95	$5.95	315,776
2018-04-20	$5.70	$5.80	$5.65	$5.75	$5.75	94,092
2018-04-19	$5.90	$5.90	$5.56	$5.70	$5.70	121,871
2018-04-18	$5.90	$5.90	$5.55	$5.85	$5.85	160,079
2018-04-17	$5.95	$6.05	$5.80	$5.90	$5.90	131,015
2018-04-16	$5.60	$6.00	$5.45	$5.85	$5.85	244,114
2018-04-13	$5.55	$5.70	$5.45	$5.60	$5.60	101,371
2018-04-12	$5.70	$5.98	$5.45	$5.55	$5.55	195,373
2018-04-11	$5.30	$5.65	$5.30	$5.65	$5.65	276,266
2018-04-10	$5.10	$5.25	$5.00	$5.25	$5.25	230,162
2018-04-09	$5.00	$5.10	$4.95	$5.05	$5.05	99,743
2018-04-06	$4.90	$5.05	$4.85	$5.00	$5.00	125,052
2018-04-05	$4.95	$5.00	$4.80	$4.90	$4.90	96,247
2018-04-04	$5.10	$5.25	$4.95	$5.00	$5.00	191,072
2018-04-03	$5.00	$5.40	$4.85	$5.15	$5.15	266,104
2018-04-02	$5.00	$5.05	$4.85	$5.00	$5.00	122,142
2018-03-29	$5.00	$5.20	$4.95	$5.00	$5.00	173,078
2018-03-28	$5.15	$5.15	$4.90	$5.00	$5.00	138,096
2018-03-27	$4.95	$5.15	$4.95	$5.15	$5.15	181,529
2018-03-26	$5.05	$5.07	$4.95	$5.00	$5.00	103,545
2018-03-23	$4.85	$5.20	$4.80	$4.95	$4.95	161,469
2018-03-22	$4.80	$4.90	$4.80	$4.90	$4.90	84,701
2018-03-21	$4.40	$4.85	$4.40	$4.80	$4.80	243,596
2018-03-20	$4.36	$4.45	$4.35	$4.35	$4.35	148,232
2018-03-19	$4.35	$4.45	$4.30	$4.35	$4.35	70,616
2018-03-16	$4.40	$4.46	$4.20	$4.40	$4.40	142,742
2018-03-15	$4.70	$4.70	$4.40	$4.40	$4.40	123,918
2018-03-14	$4.70	$4.70	$4.55	$4.55	$4.55	98,806
2018-03-13	$4.85	$4.90	$4.55	$4.75	$4.75	117,331
2018-03-12	$4.60	$4.85	$4.55	$4.80	$4.80	143,731
2018-03-09	$4.55	$4.65	$4.50	$4.60	$4.60	185,697
2018-03-08	$4.55	$4.70	$4.45	$4.50	$4.50	158,807
2018-03-07	$4.75	$4.75	$4.50	$4.55	$4.55	263,605
2018-03-06	$4.75	$4.80	$4.70	$4.73	$4.73	105,979
2018-03-05	$4.75	$4.83	$4.70	$4.75	$4.75	57,554
2018-03-02	$4.80	$5.20	$4.35	$4.75	$4.75	153,283
2018-03-01	$4.70	$4.90	$4.65	$4.80	$4.80	200,556
2018-02-28	$4.85	$4.85	$4.40	$4.70	$4.70	109,903
2018-02-27	$4.90	$4.90	$4.70	$4.80	$4.80	80,214
2018-02-26	$4.95	$4.98	$4.90	$4.93	$4.93	80,897
2018-02-23	$5.00	$5.10	$4.90	$5.00	$5.00	70,705
2018-02-22	$4.85	$5.00	$4.85	$5.00	$5.00	107,882
2018-02-21	$4.70	$4.90	$4.70	$4.85	$4.85	115,309
2018-02-20	$4.65	$4.75	$4.65	$4.70	$4.70	102,876
2018-02-16	$4.60	$4.75	$4.50	$4.70	$4.70	116,847
2018-02-15	$4.60	$4.65	$4.30	$4.55	$4.55	193,969
2018-02-14	$4.50	$4.50	$4.35	$4.50	$4.50	98,517
2018-02-13	$4.50	$4.55	$4.40	$4.50	$4.50	121,749
2018-02-12	$4.65	$4.65	$4.48	$4.50	$4.50	136,058
2018-02-09	$4.55	$4.55	$4.35	$4.55	$4.55	133,314
2018-02-08	$4.55	$4.55	$4.45	$4.55	$4.55	45,013
2018-02-07	$4.50	$4.63	$4.50	$4.55	$4.55	106,222
2018-02-06	$4.50	$4.65	$4.30	$4.60	$4.60	179,728
2018-02-05	$4.65	$4.70	$4.46	$4.65	$4.65	188,945
2018-02-02	$4.60	$4.65	$4.40	$4.65	$4.65	136,002
2018-02-01	$4.65	$4.75	$4.55	$4.65	$4.65	78,192
2018-01-31	$4.70	$4.78	$4.41	$4.70	$4.70	203,007
2018-01-30	$4.70	$4.70	$4.55	$4.70	$4.70	135,914
2018-01-29	$4.85	$4.85	$4.65	$4.70	$4.70	208,191
2018-01-26	$4.75	$4.80	$4.60	$4.75	$4.75	170,801
2018-01-25	$4.55	$4.85	$4.50	$4.73	$4.73	652,061
2018-01-24	$4.50	$4.55	$4.30	$4.45	$4.45	614,930
2018-01-23	$4.20	$4.50	$4.10	$4.35	$4.35	1,273,586
2018-01-22	$3.95	$3.95	$3.88	$3.90	$3.90	85,749
2018-01-19	$3.95	$4.00	$3.90	$3.95	$3.95	43,224
2018-01-18	$3.95	$3.95	$3.85	$3.95	$3.95	32,054
2018-01-17	$3.80	$4.00	$3.75	$3.95	$3.95	87,783
2018-01-16	$3.95	$3.98	$3.85	$3.95	$3.95	114,419
2018-01-12	$3.90	$3.95	$3.80	$3.90	$3.90	206,939
2018-01-11	$3.75	$3.95	$3.65	$3.88	$3.88	89,578
2018-01-10	$3.85	$3.90	$3.75	$3.85	$3.85	36,767
2018-01-09	$3.75	$3.75	$3.71	$3.75	$3.75	37,730
2018-01-08	$3.90	$3.90	$3.70	$3.75	$3.75	113,609
2018-01-05	$3.60	$3.90	$3.50	$3.85	$3.85	219,122
2018-01-04	$3.50	$3.75	$3.45	$3.60	$3.60	83,729
2018-01-03	$3.30	$3.50	$3.25	$3.50	$3.50	46,303
2018-01-02	$3.30	$3.40	$3.25	$3.30	$3.30	26,724
2017-12-29	$3.20	$3.30	$3.20	$3.30	$3.30	75,053
2017-12-28	$3.25	$3.30	$3.25	$3.25	$3.25	25,161
2017-12-27	$3.30	$3.30	$3.20	$3.30	$3.30	42,314
2017-12-26	$3.15	$3.35	$3.15	$3.25	$3.25	58,076
2017-12-22	$3.25	$3.25	$3.10	$3.20	$3.20	27,047
2017-12-21	$3.25	$3.28	$3.20	$3.23	$3.23	47,558
2017-12-20	$3.30	$3.33	$3.25	$3.25	$3.25	64,913
2017-12-19	$3.25	$3.30	$3.20	$3.30	$3.30	130,430
2017-12-18	$3.25	$3.30	$3.20	$3.28	$3.28	106,819
2017-12-15	$3.20	$3.55	$3.15	$3.35	$3.35	100,725
2017-12-14	$3.20	$3.25	$3.10	$3.20	$3.20	50,950
2017-12-13	$3.15	$3.25	$3.10	$3.20	$3.20	46,617
2017-12-12	$3.10	$3.15	$3.08	$3.15	$3.15	4,882
2017-12-11	$3.15	$3.20	$3.10	$3.10	$3.10	27,635
2017-12-08	$3.15	$3.20	$3.10	$3.20	$3.20	55,979
2017-12-07	$3.10	$3.18	$3.10	$3.18	$3.18	28,746
2017-12-06	$3.20	$3.25	$3.10	$3.10	$3.10	54,485
2017-12-05	$3.25	$3.25	$3.20	$3.23	$3.23	38,511
2017-12-04	$3.25	$3.40	$3.20	$3.30	$3.30	26,301
2017-12-01	$3.30	$3.40	$3.20	$3.40	$3.40	29,111
2017-11-30	$3.25	$3.35	$3.25	$3.30	$3.30	42,129
2017-11-29	$3.25	$3.30	$3.25	$3.25	$3.25	4,198
2017-11-28	$3.20	$3.30	$3.15	$3.30	$3.30	63,645
2017-11-27	$3.30	$3.30	$3.10	$3.25	$3.25	24,475
2017-11-24	$3.25	$3.35	$3.25	$3.30	$3.30	24,163
2017-11-22	$3.25	$3.40	$3.15	$3.25	$3.25	59,230
2017-11-21	$3.25	$3.30	$3.20	$3.25	$3.25	26,990
2017-11-20	$3.20	$3.25	$3.20	$3.25	$3.25	33,385
2017-11-17	$3.10	$3.25	$3.10	$3.25	$3.25	28,146
2017-11-16	$3.15	$3.18	$3.10	$3.10	$3.10	31,502
2017-11-15	$3.10	$3.20	$3.05	$3.15	$3.15	16,296
2017-11-14	$3.15	$3.20	$3.10	$3.15	$3.15	15,441
2017-11-13	$3.00	$3.20	$3.00	$3.15	$3.15	30,931
2017-11-10	$3.15	$3.25	$3.10	$3.13	$3.13	37,020
2017-11-09	$3.05	$3.20	$2.95	$3.10	$3.10	65,285
2017-11-08	$3.05	$3.20	$3.05	$3.15	$3.15	61,596
2017-11-07	$3.35	$3.40	$3.08	$3.08	$3.08	75,392
2017-11-06	$3.15	$3.40	$3.10	$3.33	$3.33	125,900
2017-11-03	$3.35	$3.45	$3.25	$3.45	$3.45	41,964
2017-11-02	$3.45	$3.45	$3.20	$3.35	$3.35	28,090
2017-11-01	$3.40	$3.50	$3.40	$3.45	$3.45	27,681
2017-10-31	$3.30	$3.55	$3.30	$3.35	$3.35	121,409
2017-10-30	$3.20	$3.40	$3.16	$3.33	$3.33	47,362
2017-10-27	$3.45	$3.50	$3.25	$3.25	$3.25	64,190
2017-10-26	$3.50	$3.50	$3.35	$3.45	$3.45	42,769
2017-10-25	$3.55	$3.55	$3.45	$3.50	$3.50	28,916
2017-10-24	$3.60	$3.60	$3.40	$3.50	$3.50	119,270
2017-10-23	$3.65	$3.65	$3.55	$3.55	$3.55	102,684
2017-10-20	$3.80	$3.80	$3.65	$3.65	$3.65	50,230
2017-10-19	$3.70	$3.80	$3.65	$3.80	$3.80	35,957
2017-10-18	$3.75	$3.80	$3.70	$3.75	$3.75	68,134
2017-10-17	$3.65	$3.80	$3.65	$3.70	$3.70	65,127
2017-10-16	$3.75	$3.80	$3.69	$3.70	$3.70	37,931
2017-10-13	$3.75	$3.78	$3.70	$3.75	$3.75	5,900
2017-10-12	$3.75	$3.85	$3.70	$3.75	$3.75	72,523
2017-10-11	$3.75	$3.75	$3.70	$3.75	$3.75	27,022
2017-10-10	$3.75	$3.85	$3.65	$3.80	$3.80	50,577
2017-10-09	$3.75	$3.75	$3.65	$3.75	$3.75	88,057
2017-10-06	$3.75	$3.75	$3.65	$3.75	$3.75	18,764
2017-10-05	$3.75	$3.80	$3.55	$3.70	$3.70	24,054
2017-10-04	$3.65	$3.75	$3.55	$3.75	$3.75	47,161
2017-10-03	$3.65	$3.75	$3.65	$3.65	$3.65	24,625
2017-10-02	$3.75	$3.75	$3.70	$3.70	$3.70	35,282
2017-09-29	$3.75	$3.75	$3.65	$3.75	$3.75	56,015
2017-09-28	$3.70	$3.70	$3.65	$3.65	$3.65	59,894
2017-09-27	$3.70	$3.75	$3.55	$3.75	$3.75	29,653
2017-09-26	$3.50	$3.90	$3.26	$3.70	$3.70	63,795
2017-09-25	$3.60	$3.88	$3.50	$3.55	$3.55	69,704
2017-09-22	$3.45	$3.70	$3.30	$3.65	$3.65	77,157
2017-09-21	$3.25	$3.45	$3.25	$3.45	$3.45	51,631
2017-09-20	$3.25	$3.30	$3.20	$3.30	$3.30	55,001
2017-09-19	$3.20	$3.25	$3.20	$3.20	$3.20	12,535
2017-09-18	$3.25	$3.30	$3.25	$3.25	$3.25	130,844
2017-09-15	$3.15	$3.25	$3.15	$3.25	$3.25	51,693
2017-09-14	$3.15	$3.25	$3.15	$3.20	$3.20	9,982
2017-09-13	$3.20	$3.25	$3.15	$3.20	$3.20	9,836
2017-09-12	$3.25	$3.30	$3.15	$3.20	$3.20	97,279
2017-09-11	$3.20	$3.25	$3.20	$3.25	$3.25	16,726
2017-09-08	$3.25	$3.25	$3.15	$3.20	$3.20	19,052
2017-09-07	$3.05	$3.25	$3.05	$3.25	$3.25	41,947
2017-09-06	$3.10	$3.20	$3.05	$3.10	$3.10	39,549
2017-09-05	$3.10	$3.20	$3.00	$3.15	$3.15	59,815
2017-09-01	$3.05	$3.20	$3.05	$3.15	$3.15	28,079
2017-08-31	$3.10	$3.15	$3.01	$3.10	$3.10	37,304
2017-08-30	$3.00	$3.10	$2.95	$3.00	$3.00	80,398
2017-08-29	$2.90	$3.00	$2.90	$2.95	$2.95	60,614
2017-08-28	$2.95	$3.10	$2.90	$2.95	$2.95	164,495
2017-08-25	$2.83	$3.00	$2.83	$2.95	$2.95	125,390
2017-08-24	$2.70	$2.85	$2.65	$2.83	$2.83	73,899
2017-08-23	$2.80	$2.95	$2.65	$2.70	$2.70	51,604
2017-08-22	$2.90	$2.90	$2.75	$2.78	$2.78	35,589
2017-08-21	$2.95	$2.95	$2.80	$2.80	$2.80	22,644
2017-08-18	$2.95	$3.00	$2.90	$3.00	$3.00	16,222
2017-08-17	$2.95	$3.00	$2.90	$3.00	$3.00	25,852
2017-08-16	$2.95	$3.00	$2.80	$2.95	$2.95	40,383
2017-08-15	$2.95	$3.00	$2.85	$2.90	$2.90	35,549
2017-08-14	$3.10	$3.10	$2.85	$3.00	$3.00	54,660
2017-08-11	$3.15	$3.15	$3.05	$3.05	$3.05	45,724
2017-08-10	$3.00	$3.15	$3.00	$3.15	$3.15	74,056
2017-08-09	$3.10	$3.10	$3.00	$3.05	$3.05	122,235
2017-08-08	$3.10	$3.10	$3.01	$3.10	$3.10	70,849
2017-08-07	$3.05	$3.10	$3.00	$3.10	$3.10	121,612
2017-08-04	$3.05	$3.05	$2.85	$3.05	$3.05	50,538
2017-08-03	$2.95	$3.05	$2.90	$3.05	$3.05	78,755
2017-08-02	$2.90	$3.05	$2.80	$2.95	$2.95	68,487
2017-08-01	$2.80	$3.00	$2.80	$2.95	$2.95	77,018
2017-07-31	$2.75	$2.85	$2.75	$2.80	$2.80	49,438
2017-07-28	$2.65	$2.80	$2.55	$2.75	$2.75	104,921
2017-07-27	$2.70	$2.75	$2.55	$2.75	$2.75	90,321
2017-07-26	$2.55	$2.70	$2.45	$2.65	$2.65	68,812
2017-07-25	$2.50	$2.55	$2.40	$2.55	$2.55	55,620
2017-07-24	$2.50	$2.55	$2.50	$2.50	$2.50	12,458
2017-07-21	$2.45	$2.55	$2.45	$2.55	$2.55	52,650
2017-07-20	$2.50	$2.50	$2.40	$2.50	$2.50	33,743
2017-07-19	$2.45	$2.50	$2.40	$2.45	$2.45	18,740
2017-07-18	$2.35	$2.45	$2.35	$2.45	$2.45	113,084
2017-07-17	$2.41	$2.50	$2.35	$2.35	$2.35	44,787
2017-07-14	$2.45	$2.50	$2.35	$2.45	$2.45	58,710
2017-07-13	$2.50	$2.50	$2.45	$2.45	$2.45	44,425
2017-07-12	$2.55	$2.55	$2.45	$2.50	$2.50	15,808
2017-07-11	$2.45	$2.55	$2.45	$2.50	$2.50	69,404
2017-07-10	$2.48	$2.50	$2.45	$2.50	$2.50	21,406
2017-07-07	$2.53	$2.53	$2.45	$2.50	$2.50	75,301
2017-07-06	$2.50	$2.55	$2.46	$2.50	$2.50	147,874
2017-07-05	$2.65	$2.65	$2.50	$2.50	$2.50	26,668
2017-07-03	$2.60	$2.65	$2.50	$2.60	$2.60	17,202
2017-06-30	$2.55	$2.55	$2.50	$2.55	$2.55	91,998
2017-06-29	$2.60	$2.60	$2.50	$2.50	$2.50	73,517
2017-06-28	$2.58	$2.65	$2.55	$2.60	$2.60	25,171
2017-06-27	$2.60	$2.65	$2.50	$2.55	$2.55	121,066
2017-06-26	$2.70	$2.70	$2.60	$2.60	$2.60	47,027
2017-06-23	$2.65	$2.70	$2.65	$2.70	$2.70	23,360
2017-06-22	$2.75	$2.75	$2.60	$2.70	$2.70	23,688
2017-06-21	$2.70	$2.75	$2.50	$2.75	$2.75	23,106
2017-06-20	$2.65	$2.70	$2.60	$2.65	$2.65	36,844
2017-06-19	$2.55	$2.75	$2.50	$2.65	$2.65	67,264
2017-06-16	$2.50	$2.60	$2.45	$2.50	$2.50	94,051
2017-06-15	$2.55	$2.55	$2.50	$2.55	$2.55	37,893
2017-06-14	$2.63	$2.65	$2.50	$2.50	$2.50	28,955
2017-06-13	$2.60	$2.70	$2.60	$2.60	$2.60	54,145
2017-06-12	$2.65	$2.80	$2.60	$2.60	$2.60	85,402
2017-06-09	$2.60	$2.65	$2.56	$2.60	$2.60	24,521
2017-06-08	$2.50	$2.65	$2.50	$2.65	$2.65	106,587
2017-06-07	$2.60	$2.65	$2.40	$2.50	$2.50	165,769
2017-06-06	$2.55	$2.65	$2.55	$2.65	$2.65	111,197
2017-06-05	$2.50	$2.55	$2.45	$2.55	$2.55	103,905
2017-06-02	$2.50	$2.50	$2.42	$2.45	$2.45	44,289
2017-06-01	$2.30	$2.55	$2.30	$2.45	$2.45	69,476
2017-05-31	$2.40	$2.40	$2.30	$2.30	$2.30	34,631
2017-05-30	$2.30	$2.40	$2.30	$2.35	$2.35	25,915
2017-05-26	$2.30	$2.35	$2.30	$2.35	$2.35	40,848
2017-05-25	$2.40	$2.40	$2.30	$2.30	$2.30	24,257
2017-05-24	$2.35	$2.40	$2.35	$2.35	$2.35	32,125
2017-05-23	$2.35	$2.40	$2.35	$2.40	$2.40	17,076
2017-05-22	$2.35	$2.40	$2.35	$2.40	$2.40	21,347
2017-05-19	$2.35	$2.45	$2.30	$2.40	$2.40	25,955
2017-05-18	$2.40	$2.40	$2.35	$2.35	$2.35	14,584
2017-05-17	$2.45	$2.45	$2.40	$2.40	$2.40	10,682
2017-05-16	$2.45	$2.45	$2.40	$2.40	$2.40	48,623
2017-05-15	$2.55	$2.55	$2.45	$2.50	$2.50	17,262
2017-05-12	$2.55	$2.60	$2.50	$2.50	$2.50	55,219
2017-05-11	$2.65	$2.70	$2.50	$2.55	$2.55	32,684
2017-05-10	$2.40	$2.65	$2.40	$2.65	$2.65	81,360
2017-05-09	$2.40	$2.45	$2.35	$2.45	$2.45	31,210
2017-05-08	$2.40	$2.45	$2.40	$2.40	$2.40	25,186
2017-05-05	$2.35	$2.45	$2.35	$2.40	$2.40	23,417
2017-05-04	$2.30	$2.40	$2.30	$2.35	$2.35	94,589
2017-05-03	$2.45	$2.45	$2.30	$2.30	$2.30	68,898
2017-05-02	$2.40	$2.42	$2.35	$2.40	$2.40	106,034
2017-05-01	$2.40	$2.45	$2.35	$2.40	$2.40	170,478
2017-04-28	$2.45	$2.45	$2.35	$2.40	$2.40	118,789
2017-04-27	$2.40	$2.40	$2.35	$2.40	$2.40	59,148
2017-04-26	$2.35	$2.40	$2.35	$2.40	$2.40	41,464
2017-04-25	$2.50	$2.50	$2.35	$2.40	$2.40	132,997
2017-04-24	$2.45	$2.55	$2.45	$2.50	$2.50	99,013
2017-04-21	$2.45	$2.50	$2.45	$2.45	$2.45	52,293
2017-04-20	$2.35	$2.50	$2.35	$2.45	$2.45	38,604
2017-04-19	$2.35	$2.40	$2.30	$2.35	$2.35	79,879
2017-04-18	$2.40	$2.40	$2.35	$2.35	$2.35	25,296
2017-04-17	$2.45	$2.50	$2.30	$2.40	$2.40	132,187
2017-04-13	$2.40	$2.45	$2.35	$2.40	$2.40	78,144
2017-04-12	$2.55	$2.55	$2.35	$2.45	$2.45	206,330
2017-04-11	$2.40	$2.55	$2.40	$2.50	$2.50	224,654
2017-04-10	$2.40	$2.45	$2.35	$2.40	$2.40	261,913
2017-04-07	$2.40	$2.45	$2.35	$2.35	$2.35	380,327
2017-04-06	$2.30	$2.45	$2.30	$2.40	$2.40	319,753
2017-04-05	$2.60	$2.65	$2.25	$2.35	$2.35	616,519
2017-04-04	$2.60	$2.60	$2.40	$2.55	$2.55	199,653
2017-04-03	$2.55	$2.65	$2.55	$2.60	$2.60	58,818
2017-03-31	$2.65	$2.65	$2.55	$2.60	$2.60	52,638
2017-03-30	$2.75	$2.75	$2.60	$2.65	$2.65	11,509
2017-03-29	$2.70	$2.80	$2.70	$2.75	$2.75	12,014
2017-03-28	$2.70	$2.75	$2.70	$2.75	$2.75	43,870
2017-03-27	$2.60	$2.80	$2.58	$2.75	$2.75	73,110
2017-03-24	$2.60	$2.60	$2.50	$2.60	$2.60	157,845
2017-03-23	$2.60	$2.70	$2.60	$2.60	$2.60	15,010
2017-03-22	$2.65	$2.65	$2.55	$2.60	$2.60	25,378
2017-03-21	$2.65	$2.70	$2.60	$2.70	$2.70	35,938
2017-03-20	$2.70	$2.75	$2.65	$2.65	$2.65	22,768
2017-03-17	$2.75	$2.80	$2.55	$2.65	$2.65	114,793
2017-03-16	$2.85	$2.85	$2.70	$2.80	$2.80	33,388
2017-03-15	$2.80	$2.90	$2.78	$2.80	$2.80	23,464
2017-03-14	$2.80	$2.85	$2.75	$2.80	$2.80	53,279
2017-03-13	$2.60	$2.85	$2.60	$2.80	$2.80	41,358
2017-03-10	$2.60	$2.70	$2.55	$2.65	$2.65	76,346
2017-03-09	$2.60	$2.75	$2.55	$2.55	$2.55	148,284
2017-03-08	$2.75	$2.80	$2.55	$2.55	$2.55	116,373
2017-03-07	$2.80	$2.85	$2.70	$2.75	$2.75	52,245
2017-03-06	$2.75	$2.80	$2.70	$2.80	$2.80	32,264
2017-03-03	$2.70	$2.75	$2.60	$2.70	$2.70	123,926
2017-03-02	$2.80	$2.85	$2.65	$2.75	$2.75	62,005
2017-03-01	$2.75	$2.85	$2.73	$2.80	$2.80	109,331
2017-02-28	$2.90	$2.95	$2.80	$2.80	$2.80	79,248
2017-02-27	$3.00	$3.00	$2.75	$2.90	$2.90	105,704
2017-02-24	$2.95	$3.00	$2.85	$2.90	$2.90	39,248
2017-02-23	$3.00	$3.10	$2.95	$2.95	$2.95	19,500
2017-02-22	$3.00	$3.10	$2.95	$3.00	$3.00	40,710
2017-02-21	$3.10	$3.15	$3.00	$3.05	$3.05	14,048
2017-02-17	$3.05	$3.10	$2.95	$3.10	$3.10	86,849
2017-02-16	$3.10	$3.13	$3.00	$3.05	$3.05	34,442
2017-02-15	$3.15	$3.15	$3.05	$3.10	$3.10	17,447
2017-02-14	$3.00	$3.20	$2.90	$3.15	$3.15	52,898
2017-02-13	$3.05	$3.10	$2.95	$3.05	$3.05	37,949
2017-02-10	$3.10	$3.15	$2.90	$3.05	$3.05	58,871
2017-02-09	$3.15	$3.18	$3.10	$3.10	$3.10	33,803
2017-02-08	$3.20	$3.25	$3.00	$3.15	$3.15	24,018
2017-02-07	$3.25	$3.30	$3.15	$3.20	$3.20	30,270
2017-02-06	$3.05	$3.25	$3.00	$3.25	$3.25	52,496
2017-02-03	$3.10	$3.15	$3.05	$3.10	$3.10	27,282
2017-02-02	$3.15	$3.15	$2.98	$3.10	$3.10	62,862
2017-02-01	$3.00	$3.20	$2.90	$3.20	$3.20	34,344
2017-01-31	$2.85	$3.00	$2.85	$3.00	$3.00	15,715
2017-01-30	$2.95	$3.05	$2.90	$2.90	$2.90	28,132
2017-01-27	$2.95	$3.05	$2.95	$3.00	$3.00	5,180
2017-01-26	$3.05	$3.10	$2.90	$2.95	$2.95	32,348
2017-01-25	$3.00	$3.10	$2.85	$3.10	$3.10	134,644
2017-01-24	$2.90	$2.95	$2.78	$2.95	$2.95	22,997
2017-01-23	$2.90	$2.95	$2.65	$2.90	$2.90	99,759
2017-01-20	$3.00	$3.00	$2.90	$2.95	$2.95	28,887
2017-01-19	$3.10	$3.10	$2.90	$2.95	$2.95	60,895
2017-01-18	$2.90	$3.05	$2.85	$3.05	$3.05	19,261
2017-01-17	$2.85	$3.05	$2.80	$2.95	$2.95	114,755
2017-01-13	$2.85	$2.90	$2.80	$2.85	$2.85	143,259
2017-01-12	$2.80	$2.90	$2.80	$2.90	$2.90	50,507
2017-01-11	$2.80	$2.85	$2.80	$2.80	$2.80	31,038
2017-01-10	$2.80	$2.90	$2.80	$2.85	$2.85	71,700
2017-01-09	$2.85	$2.90	$2.80	$2.80	$2.80	18,086
2017-01-06	$2.85	$2.90	$2.80	$2.85	$2.85	36,640
2017-01-05	$2.80	$2.90	$2.80	$2.85	$2.85	35,994
2017-01-04	$2.85	$2.90	$2.75	$2.85	$2.85	32,678
2017-01-03	$3.10	$3.10	$2.85	$2.90	$2.90	72,343
2016-12-30	$2.85	$3.05	$2.85	$3.05	$3.05	95,713
2016-12-29	$2.80	$2.90	$2.75	$2.90	$2.90	69,012
2016-12-28	$2.75	$2.85	$2.70	$2.85	$2.85	54,751
2016-12-27	$2.70	$2.75	$2.70	$2.75	$2.75	47,893
2016-12-23	$2.75	$2.75	$2.65	$2.70	$2.70	11,995
2016-12-22	$2.60	$2.70	$2.60	$2.70	$2.70	45,313
2016-12-21	$2.55	$2.65	$2.55	$2.65	$2.65	32,571
2016-12-20	$2.45	$2.60	$2.45	$2.55	$2.55	26,506
2016-12-19	$2.60	$2.60	$2.50	$2.50	$2.50	50,980
2016-12-16	$2.55	$2.60	$2.45	$2.60	$2.60	47,557
2016-12-15	$2.45	$2.55	$2.40	$2.50	$2.50	28,879
2016-12-14	$2.40	$2.45	$2.40	$2.40	$2.40	47,231
2016-12-13	$2.50	$2.50	$2.35	$2.45	$2.45	135,200
2016-12-12	$2.60	$2.60	$2.40	$2.50	$2.50	66,068
2016-12-09	$2.50	$2.60	$2.45	$2.55	$2.55	99,018
2016-12-08	$2.40	$2.50	$2.40	$2.45	$2.45	73,252
2016-12-07	$2.60	$2.60	$2.45	$2.45	$2.45	21,379
2016-12-06	$2.40	$2.60	$2.35	$2.50	$2.50	729,575
2016-12-05	$2.50	$2.50	$2.40	$2.40	$2.40	58,818
2016-12-02	$2.40	$2.45	$2.35	$2.40	$2.40	13,942
2016-12-01	$2.45	$2.50	$2.40	$2.40	$2.40	28,064
2016-11-30	$2.45	$2.50	$2.40	$2.45	$2.45	26,841
2016-11-29	$2.45	$2.55	$2.45	$2.45	$2.45	111,703
2016-11-28	$2.63	$2.63	$2.45	$2.45	$2.45	38,912
2016-11-25	$2.60	$2.65	$2.60	$2.65	$2.65	45,004
2016-11-23	$2.55	$2.65	$2.55	$2.60	$2.60	68,020
2016-11-22	$2.60	$2.60	$2.50	$2.50	$2.50	67,969
2016-11-21	$2.55	$2.60	$2.55	$2.55	$2.55	91,342
2016-11-18	$2.60	$2.60	$2.55	$2.60	$2.60	16,508
2016-11-17	$2.60	$2.75	$2.55	$2.55	$2.55	84,356
2016-11-16	$2.60	$2.60	$2.50	$2.60	$2.60	134,382
2016-11-15	$2.65	$2.65	$2.50	$2.60	$2.60	174,211
2016-11-14	$2.60	$2.70	$2.60	$2.60	$2.60	34,053
2016-11-11	$2.55	$2.65	$2.55	$2.60	$2.60	22,628
2016-11-10	$2.50	$2.65	$2.45	$2.60	$2.60	51,170
2016-11-09	$2.40	$2.55	$2.40	$2.50	$2.50	50,065
2016-11-08	$2.40	$2.50	$2.40	$2.45	$2.45	41,104
2016-11-07	$2.40	$2.50	$2.40	$2.40	$2.40	45,703
2016-11-04	$2.25	$2.53	$2.25	$2.40	$2.40	48,096
2016-11-03	$2.35	$2.55	$2.25	$2.30	$2.30	55,490
2016-11-02	$2.35	$2.35	$2.25	$2.30	$2.30	23,016
2016-11-01	$2.40	$2.45	$2.25	$2.35	$2.35	55,765
2016-10-31	$2.40	$2.45	$2.35	$2.40	$2.40	28,996
2016-10-28	$2.30	$2.45	$2.26	$2.35	$2.35	88,520
2016-10-27	$2.35	$2.40	$2.25	$2.30	$2.30	190,908
2016-10-26	$2.35	$2.40	$2.30	$2.35	$2.35	48,141
2016-10-25	$2.40	$2.55	$2.35	$2.40	$2.40	506,992
2016-10-24	$2.65	$2.65	$2.50	$2.50	$2.50	67,899
2016-10-21	$2.55	$2.65	$2.55	$2.65	$2.65	33,840
2016-10-20	$2.55	$2.70	$2.55	$2.55	$2.55	51,476
2016-10-19	$2.55	$2.60	$2.55	$2.60	$2.60	27,502
2016-10-18	$2.60	$2.65	$2.55	$2.60	$2.60	27,256
2016-10-17	$2.65	$2.70	$2.55	$2.60	$2.60	50,654
2016-10-14	$2.61	$2.70	$2.59	$2.70	$2.70	24,119
2016-10-13	$2.55	$2.63	$2.53	$2.59	$2.59	23,949
2016-10-12	$2.56	$2.66	$2.55	$2.59	$2.59	8,654
2016-10-11	$2.56	$2.64	$2.53	$2.58	$2.58	55,162
2016-10-10	$2.50	$2.64	$2.50	$2.60	$2.60	43,684
2016-10-07	$2.63	$2.63	$2.42	$2.44	$2.44	638,836
2016-10-06	$2.71	$2.71	$2.62	$2.64	$2.64	20,564
2016-10-05	$2.70	$2.76	$2.69	$2.74	$2.74	42,814
2016-10-04	$2.75	$2.75	$2.61	$2.62	$2.62	19,144
2016-10-03	$2.69	$2.73	$2.69	$2.69	$2.69	13,865
2016-09-30	$2.72	$2.74	$2.68	$2.72	$2.72	31,206
2016-09-29	$2.85	$2.85	$2.73	$2.74	$2.74	46,034
2016-09-28	$2.81	$2.84	$2.78	$2.80	$2.80	43,049
2016-09-27	$2.82	$2.88	$2.79	$2.83	$2.83	698,815
2016-09-26	$2.85	$2.88	$2.80	$2.85	$2.85	45,324
2016-09-23	$2.85	$2.92	$2.76	$2.88	$2.88	30,895
2016-09-22	$2.84	$2.97	$2.82	$2.85	$2.85	58,974
2016-09-21	$2.75	$2.82	$2.71	$2.81	$2.81	22,212
2016-09-20	$2.72	$2.75	$2.67	$2.72	$2.72	28,686
2016-09-19	$2.63	$2.68	$2.58	$2.66	$2.66	171,681
2016-09-16	$2.55	$2.61	$2.53	$2.61	$2.61	81,077
2016-09-15	$2.59	$2.60	$2.56	$2.58	$2.58	60,714
2016-09-14	$2.61	$2.64	$2.59	$2.60	$2.60	25,418
2016-09-13	$2.62	$2.67	$2.61	$2.61	$2.61	21,376
2016-09-12	$2.63	$2.65	$2.60	$2.64	$2.64	29,973
2016-09-09	$2.62	$2.68	$2.56	$2.65	$2.65	42,234
2016-09-08	$2.64	$2.67	$2.58	$2.62	$2.62	408,733
2016-09-07	$2.69	$2.70	$2.60	$2.64	$2.64	145,574
2016-09-06	$2.80	$2.80	$2.65	$2.67	$2.67	79,968
2016-09-02	$2.70	$2.81	$2.68	$2.79	$2.79	23,075
2016-09-01	$2.72	$2.75	$2.69	$2.70	$2.70	46,797
2016-08-31	$2.70	$2.75	$2.67	$2.71	$2.71	121,962
2016-08-30	$2.63	$2.72	$2.63	$2.70	$2.70	66,566
2016-08-29	$2.60	$2.69	$2.57	$2.62	$2.62	39,705
2016-08-26	$2.69	$2.72	$2.58	$2.60	$2.60	90,030
2016-08-25	$2.75	$2.75	$2.70	$2.70	$2.70	44,007
2016-08-24	$2.62	$2.74	$2.62	$2.67	$2.67	64,681
2016-08-23	$2.60	$2.68	$2.60	$2.65	$2.65	721,335
2016-08-22	$2.64	$2.75	$2.60	$2.65	$2.65	49,572
2016-08-19	$2.55	$2.64	$2.52	$2.62	$2.62	82,349
2016-08-18	$2.50	$2.61	$2.50	$2.56	$2.56	129,988
2016-08-17	$2.53	$2.57	$2.51	$2.53	$2.53	55,442
2016-08-16	$2.57	$2.61	$2.55	$2.56	$2.56	101,492
2016-08-15	$2.70	$2.70	$2.60	$2.61	$2.61	57,634
2016-08-12	$2.70	$2.72	$2.64	$2.65	$2.65	58,362
2016-08-11	$2.71	$2.72	$2.62	$2.69	$2.69	19,635
2016-08-10	$2.70	$2.73	$2.63	$2.71	$2.71	98,856
2016-08-09	$2.77	$2.78	$2.71	$2.72	$2.72	16,808
2016-08-08	$2.77	$2.81	$2.71	$2.74	$2.74	98,269
2016-08-05	$2.82	$2.83	$2.75	$2.75	$2.75	96,606
2016-08-04	$2.82	$2.90	$2.80	$2.80	$2.80	19,408
2016-08-03	$2.86	$2.87	$2.80	$2.80	$2.80	46,930
2016-08-02	$2.90	$2.90	$2.82	$2.83	$2.83	35,868
2016-08-01	$2.88	$2.95	$2.79	$2.85	$2.85	62,167
2016-07-29	$2.87	$2.94	$2.82	$2.85	$2.85	204,164
2016-07-28	$3.04	$3.04	$2.88	$2.91	$2.91	294,528
2016-07-27	$3.09	$3.12	$2.98	$2.99	$2.99	92,847
2016-07-26	$3.11	$3.22	$3.02	$3.08	$3.08	57,500
2016-07-25	$3.14	$3.18	$3.07	$3.10	$3.10	73,131
2016-07-22	$3.15	$3.22	$3.07	$3.18	$3.18	49,944
2016-07-21	$3.15	$3.20	$3.11	$3.18	$3.18	34,699
2016-07-20	$3.13	$3.20	$3.10	$3.19	$3.19	85,793
2016-07-19	$3.00	$3.15	$3.00	$3.10	$3.10	80,158
2016-07-18	$3.00	$3.07	$3.00	$3.03	$3.03	40,132
2016-07-15	$3.03	$3.06	$2.98	$3.02	$3.02	81,221
2016-07-14	$2.91	$3.06	$2.86	$3.02	$3.02	45,119
2016-07-13	$2.83	$3.01	$2.81	$2.86	$2.86	85,890
2016-07-12	$2.75	$2.99	$2.74	$2.84	$2.84	113,324
2016-07-11	$2.80	$2.86	$2.76	$2.76	$2.76	97,064
2016-07-08	$2.77	$2.81	$2.75	$2.80	$2.80	40,733
2016-07-07	$2.75	$2.80	$2.74	$2.74	$2.74	50,530
2016-07-06	$2.77	$2.82	$2.72	$2.76	$2.76	71,133
2016-07-05	$2.78	$2.85	$2.71	$2.77	$2.77	136,699
2016-07-01	$2.88	$2.89	$2.81	$2.85	$2.85	26,886
2016-06-30	$2.95	$2.95	$2.82	$2.86	$2.86	80,393
2016-06-29	$2.96	$2.99	$2.89	$2.96	$2.96	94,554
2016-06-28	$2.98	$3.11	$2.86	$2.91	$2.91	79,719
2016-06-27	$3.11	$3.27	$2.89	$2.93	$2.93	195,584
2016-06-24	$3.30	$3.41	$3.04	$3.19	$3.19	2,589,704
2016-06-23	$3.40	$3.50	$3.32	$3.47	$3.47	255,297
2016-06-22	$3.49	$3.49	$3.30	$3.33	$3.33	129,343
2016-06-21	$3.45	$3.49	$3.30	$3.44	$3.44	105,603
2016-06-20	$3.46	$3.52	$3.35	$3.44	$3.44	79,945
2016-06-17	$3.39	$3.43	$3.29	$3.40	$3.40	184,716
2016-06-16	$3.38	$3.42	$3.29	$3.38	$3.38	88,690
2016-06-15	$3.48	$3.50	$3.26	$3.44	$3.44	75,199
2016-06-14	$3.53	$3.55	$3.41	$3.43	$3.43	104,917
2016-06-13	$3.46	$3.56	$3.30	$3.52	$3.52	93,491
2016-06-10	$3.46	$3.52	$3.37	$3.49	$3.49	178,736
2016-06-09	$3.55	$3.58	$3.46	$3.49	$3.49	77,548
2016-06-08	$3.61	$3.67	$3.59	$3.61	$3.61	104,351
2016-06-07	$3.68	$3.72	$3.63	$3.65	$3.65	89,567
2016-06-06	$3.69	$3.70	$3.55	$3.65	$3.65	103,528
2016-06-03	$3.76	$3.76	$3.44	$3.65	$3.65	291,909
2016-06-02	$3.88	$3.90	$3.62	$3.74	$3.74	130,329
2016-06-01	$3.66	$3.88	$3.55	$3.83	$3.83	134,701
2016-05-31	$3.58	$3.68	$3.54	$3.65	$3.65	355,571
2016-05-27	$3.41	$3.60	$3.37	$3.54	$3.54	444,096
2016-05-26	$3.59	$3.59	$3.28	$3.40	$3.40	71,947
2016-05-25	$3.52	$3.78	$3.46	$3.55	$3.55	74,932
2016-05-24	$3.42	$3.58	$3.42	$3.53	$3.53	80,760
2016-05-23	$3.28	$3.44	$3.21	$3.41	$3.41	59,686
2016-05-20	$3.27	$3.35	$3.25	$3.28	$3.28	103,268
2016-05-19	$3.22	$3.27	$3.20	$3.24	$3.24	65,687
2016-05-18	$3.28	$3.28	$3.20	$3.27	$3.27	79,652
2016-05-17	$3.16	$3.27	$3.08	$3.23	$3.23	125,413
2016-05-16	$2.99	$3.15	$2.96	$3.14	$3.14	71,001
2016-05-13	$2.84	$2.99	$2.73	$2.99	$2.99	125,042
2016-05-12	$2.75	$2.89	$2.75	$2.85	$2.85	49,758
2016-05-11	$2.90	$3.00	$2.80	$2.81	$2.81	40,979
2016-05-10	$2.87	$3.04	$2.83	$3.02	$3.02	49,575
2016-05-09	$2.77	$2.89	$2.77	$2.85	$2.85	51,556
2016-05-06	$2.88	$2.92	$2.76	$2.82	$2.82	45,784
2016-05-05	$2.93	$3.08	$2.77	$2.87	$2.87	98,704
2016-05-04	$3.01	$3.06	$2.90	$2.94	$2.94	37,679
2016-05-03	$2.75	$3.11	$2.61	$3.04	$3.04	354,788
2016-05-02	$2.98	$3.23	$2.98	$3.17	$3.17	166,560
2016-04-29	$3.06	$3.08	$2.83	$2.97	$2.97	154,623
2016-04-28	$3.19	$3.20	$3.09	$3.09	$3.09	57,915
2016-04-27	$3.12	$3.27	$3.02	$3.14	$3.14	91,376
2016-04-26	$3.09	$3.10	$3.01	$3.10	$3.10	55,104
2016-04-25	$3.11	$3.11	$3.06	$3.08	$3.08	88,027
2016-04-22	$3.15	$3.17	$3.08	$3.12	$3.12	44,296
2016-04-21	$3.18	$3.29	$3.10	$3.16	$3.16	124,288
2016-04-20	$2.94	$3.23	$2.94	$3.20	$3.20	172,593
2016-04-19	$2.86	$2.99	$2.83	$2.96	$2.96	58,515
2016-04-18	$2.88	$2.90	$2.78	$2.86	$2.86	29,996
2016-04-15	$2.83	$2.88	$2.77	$2.88	$2.88	16,158
2016-04-14	$2.80	$2.85	$2.70	$2.85	$2.85	28,635
2016-04-13	$2.75	$2.81	$2.71	$2.81	$2.81	100,949
2016-04-12	$2.85	$2.88	$2.71	$2.75	$2.75	81,386
2016-04-11	$2.74	$3.06	$2.70	$2.87	$2.87	121,496
2016-04-08	$2.78	$2.78	$2.72	$2.72	$2.72	53,516
2016-04-07	$2.81	$2.91	$2.76	$2.76	$2.76	54,357
2016-04-06	$2.92	$2.93	$2.82	$2.85	$2.85	80,324
2016-04-05	$2.98	$3.01	$2.91	$2.93	$2.93	62,754
2016-04-04	$3.07	$3.08	$2.96	$3.00	$3.00	38,262
2016-04-01	$3.00	$3.08	$3.00	$3.05	$3.05	35,363
2016-03-31	$3.02	$3.12	$3.00	$3.02	$3.02	49,305
2016-03-30	$3.16	$3.16	$2.97	$3.02	$3.02	85,278
2016-03-29	$2.67	$3.14	$2.66	$3.10	$3.10	183,937
2016-03-28	$2.61	$2.72	$2.60	$2.66	$2.66	25,724
2016-03-24	$2.55	$2.63	$2.43	$2.61	$2.61	70,472
2016-03-23	$2.68	$2.70	$2.55	$2.57	$2.57	87,455
2016-03-22	$2.75	$2.79	$2.67	$2.69	$2.69	33,524
2016-03-21	$2.73	$2.84	$2.71	$2.77	$2.77	25,675
2016-03-18	$2.87	$2.87	$2.60	$2.77	$2.77	153,926
2016-03-17	$2.74	$2.85	$2.68	$2.77	$2.77	46,135
2016-03-16	$2.71	$2.88	$2.71	$2.75	$2.75	24,736
2016-03-15	$2.72	$2.78	$2.60	$2.73	$2.73	56,500
2016-03-14	$2.85	$2.88	$2.78	$2.79	$2.79	30,363
2016-03-11	$2.87	$2.90	$2.72	$2.87	$2.87	25,517
2016-03-10	$2.85	$2.91	$2.76	$2.83	$2.83	38,156
2016-03-09	$2.86	$3.20	$2.76	$2.84	$2.84	50,270
2016-03-08	$3.06	$3.06	$2.79	$2.83	$2.83	46,908
2016-03-07	$3.00	$3.16	$3.00	$3.13	$3.13	71,707
2016-03-04	$2.78	$3.45	$2.78	$3.01	$3.01	124,017
2016-03-03	$2.84	$2.84	$2.74	$2.78	$2.78	63,745
2016-03-02	$2.80	$2.89	$2.78	$2.85	$2.85	57,861
2016-03-01	$2.76	$2.83	$2.75	$2.82	$2.82	85,037
2016-02-29	$2.78	$2.85	$2.70	$2.75	$2.75	83,335
2016-02-26	$2.81	$2.96	$2.75	$2.79	$2.79	52,800
2016-02-25	$2.60	$2.84	$2.60	$2.82	$2.82	41,441
2016-02-24	$2.50	$2.66	$2.41	$2.60	$2.60	54,511
2016-02-23	$2.65	$2.67	$2.46	$2.48	$2.48	57,548
2016-02-22	$2.65	$2.81	$2.60	$2.66	$2.66	59,564
2016-02-19	$2.81	$2.89	$2.60	$2.65	$2.65	145,784
2016-02-18	$2.85	$2.91	$2.80	$2.80	$2.80	30,275
2016-02-17	$2.77	$2.89	$2.74	$2.86	$2.86	46,019
2016-02-16	$2.67	$2.80	$2.66	$2.76	$2.76	39,337
2016-02-12	$2.65	$2.71	$2.60	$2.65	$2.65	35,176
2016-02-11	$2.79	$2.79	$2.60	$2.64	$2.64	34,310
2016-02-10	$2.86	$2.98	$2.72	$2.88	$2.88	52,209
2016-02-09	$2.96	$2.98	$2.81	$2.85	$2.85	52,986
2016-02-08	$2.91	$3.02	$2.88	$3.00	$3.00	35,350
2016-02-05	$3.06	$3.09	$2.81	$2.96	$2.96	119,868
2016-02-04	$3.00	$3.22	$2.99	$3.09	$3.09	46,159
2016-02-03	$2.98	$3.02	$2.91	$3.00	$3.00	36,608
2016-02-02	$2.89	$2.98	$2.86	$2.96	$2.96	59,995
2016-02-01	$2.97	$2.99	$2.89	$2.93	$2.93	34,087
2016-01-29	$2.70	$2.98	$2.70	$2.97	$2.97	126,348
2016-01-28	$2.71	$2.76	$2.67	$2.68	$2.68	35,483
2016-01-27	$2.76	$2.77	$2.69	$2.69	$2.69	48,951
2016-01-26	$2.81	$2.86	$2.75	$2.78	$2.78	51,347
2016-01-25	$2.86	$2.95	$2.78	$2.80	$2.80	69,334
2016-01-22	$2.87	$3.03	$2.84	$2.90	$2.90	110,061
2016-01-21	$2.74	$2.85	$2.74	$2.84	$2.84	59,772
2016-01-20	$2.62	$2.77	$2.57	$2.74	$2.74	76,909
2016-01-19	$2.74	$2.78	$2.63	$2.65	$2.65	49,141
2016-01-15	$2.73	$2.79	$2.60	$2.72	$2.72	141,571
2016-01-14	$2.70	$2.87	$2.65	$2.80	$2.80	75,941
2016-01-13	$2.81	$2.83	$2.64	$2.70	$2.70	190,719
2016-01-12	$2.93	$2.98	$2.79	$2.81	$2.81	133,077
2016-01-11	$2.94	$2.95	$2.86	$2.91	$2.91	115,799
2016-01-08	$3.02	$3.08	$2.91	$2.94	$2.94	216,388
2016-01-07	$3.17	$3.19	$3.01	$3.02	$3.02	85,214
2016-01-06	$3.15	$3.28	$3.06	$3.25	$3.25	131,968
2016-01-05	$3.22	$3.24	$3.16	$3.18	$3.18	87,690
2016-01-04	$3.45	$3.45	$3.18	$3.23	$3.23	101,768
2015-12-31	$3.52	$3.61	$3.46	$3.47	$3.47	58,038
2015-12-30	$3.68	$3.68	$3.56	$3.59	$3.59	50,650
2015-12-29	$3.67	$3.70	$3.54	$3.67	$3.67	77,396
2015-12-28	$3.70	$3.75	$3.62	$3.66	$3.66	61,418
2015-12-24	$3.72	$3.78	$3.68	$3.73	$3.73	29,839
2015-12-23	$3.69	$3.84	$3.69	$3.73	$3.73	85,373
2015-12-22	$3.68	$3.79	$3.61	$3.74	$3.74	83,652
2015-12-21	$3.52	$3.68	$3.52	$3.67	$3.67	47,394
2015-12-18	$3.47	$3.60	$3.46	$3.52	$3.52	145,168
2015-12-17	$3.53	$3.63	$3.31	$3.49	$3.49	47,911
2015-12-16	$3.35	$3.50	$3.30	$3.48	$3.48	47,246
2015-12-15	$3.29	$3.46	$3.29	$3.32	$3.32	157,620
2015-12-14	$3.22	$3.30	$3.15	$3.27	$3.27	106,640
2015-12-11	$3.15	$3.33	$3.15	$3.23	$3.23	90,464
2015-12-10	$3.23	$3.45	$3.23	$3.23	$3.23	106,543
2015-12-09	$3.26	$3.45	$3.14	$3.24	$3.24	143,159
2015-12-08	$3.27	$3.32	$3.22	$3.26	$3.26	106,843
2015-12-07	$3.30	$3.31	$3.23	$3.28	$3.28	117,267
2015-12-04	$3.29	$3.36	$3.25	$3.29	$3.29	127,977
2015-12-03	$3.27	$3.39	$3.27	$3.28	$3.28	141,634
2015-12-02	$3.14	$3.35	$3.14	$3.27	$3.27	68,536
2015-12-01	$3.18	$3.22	$3.13	$3.14	$3.14	98,088
2015-11-30	$3.20	$3.25	$3.14	$3.17	$3.17	94,154
2015-11-27	$3.06	$3.21	$3.06	$3.18	$3.18	18,837
2015-11-25	$3.08	$3.09	$3.01	$3.05	$3.05	74,408
2015-11-24	$3.03	$3.21	$2.96	$3.09	$3.09	98,313
2015-11-23	$3.04	$3.07	$2.96	$3.05	$3.05	131,213
2015-11-20	$2.99	$3.14	$2.96	$3.04	$3.04	273,702
2015-11-19	$2.87	$2.99	$2.87	$2.97	$2.97	254,093
2015-11-18	$2.88	$2.88	$2.73	$2.87	$2.87	249,028
2015-11-17	$3.00	$3.00	$2.88	$2.89	$2.89	139,383
2015-11-16	$2.98	$3.03	$2.95	$3.00	$3.00	67,789
2015-11-13	$2.95	$3.04	$2.95	$2.99	$2.99	87,439
2015-11-12	$3.00	$3.06	$2.90	$2.99	$2.99	145,294
2015-11-11	$3.06	$3.09	$3.02	$3.03	$3.03	63,235
2015-11-10	$3.09	$3.09	$3.01	$3.07	$3.07	156,970
2015-11-09	$3.13	$3.13	$3.05	$3.06	$3.06	81,516
2015-11-06	$3.14	$3.20	$3.10	$3.16	$3.16	62,470
2015-11-05	$3.16	$3.25	$3.04	$3.17	$3.17	132,804
2015-11-04	$3.10	$3.20	$3.02	$3.16	$3.16	243,027
2015-11-03	$3.10	$3.15	$2.98	$3.10	$3.10	238,708
2015-11-02	$2.97	$3.12	$2.93	$3.06	$3.06	309,523
2015-10-30	$3.10	$3.12	$2.87	$2.94	$2.94	270,846
2015-10-29	$3.60	$3.68	$3.00	$3.07	$3.07	656,462
2015-10-28	$3.52	$3.74	$3.35	$3.71	$3.71	264,123
2015-10-27	$3.50	$3.52	$3.30	$3.51	$3.51	245,848
2015-10-26	$3.72	$3.97	$3.45	$3.51	$3.51	169,744
2015-10-23	$3.85	$3.85	$3.70	$3.72	$3.72	265,466
2015-10-22	$3.77	$3.83	$3.71	$3.82	$3.82	53,804
2015-10-21	$3.81	$3.86	$3.74	$3.75	$3.75	71,304
2015-10-20	$3.84	$3.87	$3.75	$3.80	$3.80	60,023
2015-10-19	$3.78	$3.88	$3.77	$3.84	$3.84	52,350
2015-10-16	$3.89	$4.01	$3.75	$3.78	$3.78	149,191
2015-10-15	$3.78	$3.89	$3.75	$3.87	$3.87	73,729
2015-10-14	$3.87	$3.90	$3.76	$3.77	$3.77	67,727
2015-10-13	$3.88	$4.02	$3.86	$3.86	$3.86	31,212
2015-10-12	$3.87	$3.93	$3.85	$3.91	$3.91	67,765
2015-10-09	$3.89	$3.97	$3.84	$3.86	$3.86	27,414
2015-10-08	$4.02	$4.07	$3.80	$3.86	$3.86	97,514
2015-10-07	$3.94	$4.12	$3.85	$4.06	$4.06	62,546
2015-10-06	$3.95	$4.07	$3.80	$3.92	$3.92	373,427
2015-10-05	$3.90	$4.24	$3.89	$3.98	$3.98	77,614
2015-10-02	$3.79	$3.93	$3.77	$3.89	$3.89	185,814
2015-10-01	$3.77	$3.83	$3.75	$3.81	$3.81	64,159
2015-09-30	$3.78	$3.88	$3.76	$3.78	$3.78	66,332
2015-09-29	$3.74	$3.79	$3.65	$3.74	$3.74	142,114
2015-09-28	$4.01	$4.01	$3.66	$3.76	$3.76	129,674
2015-09-25	$4.18	$4.18	$3.98	$4.00	$4.00	140,398
2015-09-24	$4.15	$4.22	$4.10	$4.15	$4.15	109,652
2015-09-23	$4.28	$4.28	$4.14	$4.19	$4.19	172,172
2015-09-22	$4.35	$4.35	$4.21	$4.25	$4.25	69,043
2015-09-21	$4.50	$4.53	$4.31	$4.36	$4.36	70,773
2015-09-18	$4.44	$4.62	$4.43	$4.49	$4.49	66,432
2015-09-17	$4.49	$4.55	$4.45	$4.52	$4.52	95,003
2015-09-16	$4.52	$4.57	$4.45	$4.52	$4.52	56,870
2015-09-15	$4.52	$4.60	$4.46	$4.54	$4.54	67,890
2015-09-14	$4.51	$4.60	$4.48	$4.54	$4.54	69,540
2015-09-11	$4.45	$4.70	$4.43	$4.53	$4.53	81,523
2015-09-10	$4.43	$4.56	$4.35	$4.50	$4.50	49,265
2015-09-09	$4.52	$4.55	$4.44	$4.46	$4.46	61,926
2015-09-08	$4.37	$4.49	$4.26	$4.47	$4.47	110,136

Harvard Bioscience Inc (HBIO) News Headlines

This millennial's startup raised $120 million. He reveals what helped him succeed — and says it's 'more crucial' than hard work

Desmond Lim, Workstream's CEO, shares his journey — from his early financial struggles as the child of hourly workers, to knocking on doors in Palo A…

cnbc.com Feb. 12, 2025

42% of Americans under 30 say they're 'barely getting by' financially, Harvard survey finds

With student debt and everyday costs adding up, young adults say they’re struggling to cover the basics.

cnbc.com April 24, 2025

Recent Harvard Bioscience Inc (HBIO) News

Similar Companies to Harvard Bioscience Inc (HBIO) in the Medical Instruments & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Becton Dickinson And Company	BDX	Medical Instruments & Supplies	Healthcare	75,000
Baxter International Inc	BAX	Medical Instruments & Supplies	Healthcare	68,000
Teleflex Incorporated	TFX	Medical Instruments & Supplies	Healthcare	14,000
Intuitive Surgical Inc	ISRG	Medical Instruments & Supplies	Healthcare	13,166
DENTSPLY Sirona Inc	XRAY	Medical Instruments & Supplies	Healthcare	13,000
Hill-Rom Holdings Inc	HRC	Medical Instruments & Supplies	Healthcare	10,000
Varian Medical Systems Inc	VAR	Medical Instruments & Supplies	Healthcare	10,000
West Pharmaceutical Services Inc	WST	Medical Instruments & Supplies	Healthcare	8,000
Merit Medical Systems Inc	MMSI	Medical Instruments & Supplies	Healthcare	8,000
Cooper Companies Inc	COO	Medical Instruments & Supplies	Healthcare	7,501

Harvard Bioscience Inc (HBIO) Exchange: NASDAQ