HTG Molecular Diagnostics Inc (HTGM) Stock Profile

Data as of April 26, 2024

$2.12 ($-0.03) -1.40%

HTG Molecular Diagnostics Inc - Daily Information

Click for more stock information on HTG Molecular Diagnostics Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.10
Previous Close	$2.12
High	$2.17
Low	$2.09
Adjusted Open	$2.10
Previous Adjusted Close	$2.12
Adjusted High	$2.17
Adjusted Low	$2.09

Invest in HTG Molecular Diagnostics Inc (HTGM)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

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

Key People HTG Molecular Diagnostics Inc

Employee	Position
John L. Lubniewski	President, Chief Executive Officer & Director
Shaun D. McMeans	CFO, Secretary, Treasurer & SVP-Administration
Byron T. Lawson	Chief Commercial Officer & Senior Vice President
Laura L. Godlewski	Chief Accounting Officer & Vice President-Finance
Sam M. Rua	Senior VP-Regulatory Affairs & Quality Systems
Ann F. Hanham	Chairman
Harry Allan George	Independent Director
Lee Roy McCracken	Independent Director
James T. LaFrance	Independent Director
Donnie M. Hardison	Independent Director
Michelle R. Griffin	Independent Director

Company Profile HTG Molecular Diagnostics Inc

Exchange: NASDAQ

IPO Date: May 6, 2015

Employees: 83

Sector: Healthcare

Industry: Diagnostics & Research

Website: HTG Molecular Diagnostics Inc Website

Address: 3430 East Global Loop, Tucson, AZ, United States, 85706

Historical Stock Data for HTG Molecular Diagnostics Inc (HTGM)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-02	$2.10	$2.17	$2.09	$2.12	$2.12	29,620
2023-06-01	$2.19	$2.19	$2.07	$2.15	$2.15	17,294
2023-05-31	$2.04	$2.28	$2.04	$2.16	$2.16	24,969
2023-05-30	$2.10	$2.15	$1.95	$2.04	$2.04	48,880
2023-05-26	$2.30	$2.40	$2.03	$2.05	$2.05	118,254
2023-05-25	$2.59	$2.59	$2.27	$2.29	$2.29	153,686
2023-05-24	$2.68	$2.75	$2.55	$2.55	$2.55	87,979
2023-05-23	$2.76	$2.96	$2.70	$2.75	$2.75	76,996
2023-05-22	$2.69	$3.24	$2.69	$2.79	$2.79	310,458
2023-05-19	$2.72	$2.89	$2.65	$2.72	$2.72	97,462
2023-05-18	$2.77	$2.81	$2.64	$2.71	$2.71	32,880
2023-05-17	$2.68	$2.85	$2.57	$2.80	$2.80	168,407
2023-05-16	$2.71	$2.75	$2.55	$2.57	$2.57	144,776
2023-05-15	$2.73	$2.73	$2.52	$2.62	$2.62	16,662
2023-05-12	$2.60	$2.70	$2.48	$2.69	$2.69	45,452
2023-05-11	$2.64	$2.78	$2.41	$2.64	$2.64	198,763
2023-05-10	$2.43	$2.90	$2.38	$2.65	$2.65	393,495
2023-05-09	$2.35	$2.44	$2.32	$2.44	$2.44	26,718
2023-05-08	$2.42	$2.45	$2.30	$2.36	$2.36	30,688
2023-05-05	$2.47	$2.49	$2.28	$2.40	$2.40	74,765
2023-05-04	$2.53	$2.65	$2.42	$2.50	$2.50	42,829
2023-05-03	$2.43	$2.72	$2.38	$2.59	$2.59	72,771
2023-05-02	$2.41	$2.48	$2.25	$2.43	$2.43	70,230
2023-05-01	$2.52	$2.54	$2.35	$2.37	$2.37	55,921
2023-04-28	$3.00	$3.00	$2.42	$2.47	$2.47	187,664
2023-04-27	$2.90	$2.98	$2.76	$2.91	$2.91	21,701
2023-04-26	$2.98	$3.08	$2.78	$2.92	$2.92	23,149
2023-04-25	$3.12	$3.26	$2.79	$3.02	$3.02	81,926
2023-04-24	$3.07	$3.24	$2.95	$3.07	$3.07	65,280
2023-04-21	$2.99	$3.11	$2.91	$3.00	$3.00	47,039
2023-04-20	$3.04	$3.13	$2.91	$3.02	$3.02	80,293
2023-04-19	$3.45	$3.68	$2.90	$3.15	$3.15	350,675
2023-04-18	$3.10	$4.77	$3.10	$3.68	$3.68	5,099,493
2023-04-17	$2.94	$3.04	$2.76	$2.94	$2.94	98,930
2023-04-14	$2.91	$3.34	$2.60	$2.98	$2.98	262,274
2023-04-13	$2.23	$3.19	$2.13	$3.01	$3.01	884,546
2023-04-12	$2.16	$2.30	$2.12	$2.26	$2.26	91,236
2023-04-11	$2.34	$2.38	$2.12	$2.16	$2.16	61,421
2023-04-10	$2.33	$2.43	$2.29	$2.31	$2.31	23,580
2023-04-06	$2.37	$2.47	$2.35	$2.36	$2.36	24,487
2023-04-05	$2.63	$2.69	$2.29	$2.40	$2.40	63,996
2023-04-04	$2.75	$2.87	$2.70	$2.70	$2.70	22,765
2023-04-03	$2.75	$2.92	$2.75	$2.81	$2.81	67,819
2023-03-31	$3.61	$3.61	$2.58	$2.70	$2.70	267,858
2023-03-30	$3.66	$3.74	$3.60	$3.66	$3.66	13,637
2023-03-29	$3.62	$3.80	$3.61	$3.69	$3.69	23,859
2023-03-28	$3.55	$3.69	$3.50	$3.69	$3.69	66,714
2023-03-27	$3.42	$3.69	$3.31	$3.55	$3.55	149,734
2023-03-24	$3.27	$3.43	$3.23	$3.35	$3.35	88,253
2023-03-23	$3.02	$3.73	$2.91	$3.35	$3.35	387,566
2023-03-22	$2.90	$2.99	$2.70	$2.74	$2.74	23,391
2023-03-21	$3.03	$3.03	$2.80	$2.93	$2.93	25,917
2023-03-20	$2.84	$3.05	$2.80	$3.01	$3.01	85,545
2023-03-17	$2.91	$2.96	$2.81	$2.82	$2.82	55,855
2023-03-16	$3.05	$3.10	$2.82	$2.96	$2.96	56,800
2023-03-15	$3.10	$3.19	$2.92	$3.10	$3.10	52,811
2023-03-14	$3.21	$3.37	$3.15	$3.23	$3.23	41,542
2023-03-13	$3.11	$3.27	$3.05	$3.17	$3.17	97,018
2023-03-10	$3.37	$3.37	$3.05	$3.21	$3.21	77,515
2023-03-09	$3.58	$3.65	$3.33	$3.37	$3.37	67,893
2023-03-08	$3.63	$3.70	$3.41	$3.63	$3.63	55,770
2023-03-07	$3.71	$3.87	$3.44	$3.66	$3.66	106,206
2023-03-06	$3.50	$3.79	$3.48	$3.79	$3.79	115,536
2023-03-03	$3.47	$3.55	$3.37	$3.55	$3.55	101,300
2023-03-02	$3.38	$3.58	$3.31	$3.49	$3.49	133,296
2023-03-01	$3.53	$3.69	$3.29	$3.50	$3.50	199,655
2023-02-28	$3.28	$3.64	$3.28	$3.59	$3.59	278,852
2023-02-27	$3.59	$3.66	$3.22	$3.33	$3.33	86,613
2023-02-24	$3.11	$4.10	$3.10	$3.50	$3.50	887,843
2023-02-23	$3.33	$3.40	$3.04	$3.23	$3.23	111,821
2023-02-22	$3.60	$3.65	$3.30	$3.40	$3.40	86,616
2023-02-21	$3.85	$3.93	$3.60	$3.60	$3.60	86,995
2023-02-17	$4.05	$4.05	$3.88	$3.98	$3.98	123,869
2023-02-16	$3.84	$4.22	$3.83	$3.98	$3.98	106,804
2023-02-15	$3.92	$3.97	$3.80	$3.92	$3.92	92,984
2023-02-14	$4.11	$4.22	$3.82	$3.97	$3.97	198,560
2023-02-13	$4.55	$4.56	$4.14	$4.24	$4.24	120,737
2023-02-10	$4.65	$4.75	$4.34	$4.58	$4.58	172,715
2023-02-09	$4.24	$4.74	$4.13	$4.65	$4.65	369,686
2023-02-08	$4.58	$4.73	$4.20	$4.29	$4.29	259,047
2023-02-07	$4.84	$5.01	$4.55	$4.67	$4.67	370,798
2023-02-06	$4.90	$5.13	$4.51	$4.86	$4.86	359,634
2023-02-03	$5.22	$5.55	$4.90	$5.04	$5.04	801,335
2023-02-02	$4.93	$5.44	$4.75	$5.27	$5.27	1,401,920
2023-02-01	$4.40	$4.78	$4.22	$4.52	$4.52	1,081,224
2023-01-31	$4.11	$4.46	$4.09	$4.38	$4.38	297,869
2023-01-30	$4.17	$4.30	$4.02	$4.13	$4.13	131,168
2023-01-27	$4.12	$4.30	$4.11	$4.24	$4.24	153,572
2023-01-26	$4.53	$4.65	$4.10	$4.17	$4.17	299,007
2023-01-25	$4.46	$4.75	$4.19	$4.52	$4.52	543,975
2023-01-24	$3.86	$4.73	$3.81	$4.42	$4.42	895,929
2023-01-23	$4.03	$4.11	$3.78	$3.94	$3.94	324,085
2023-01-20	$3.93	$4.29	$3.90	$4.11	$4.11	409,762
2023-01-19	$4.16	$4.38	$3.84	$3.98	$3.98	334,647
2023-01-18	$4.25	$4.65	$4.14	$4.29	$4.29	414,516
2023-01-17	$4.33	$4.60	$4.10	$4.25	$4.25	669,096
2023-01-13	$5.07	$7.31	$4.68	$4.91	$4.91	17,292,166
2023-01-12	$3.66	$5.07	$3.50	$4.76	$4.76	2,468,496
2023-01-11	$3.45	$3.79	$3.31	$3.58	$3.58	445,671
2023-01-10	$3.37	$3.58	$3.33	$3.40	$3.40	182,123
2023-01-09	$3.42	$3.50	$3.27	$3.31	$3.31	195,397
2023-01-06	$3.58	$3.70	$3.20	$3.33	$3.33	391,604
2023-01-05	$3.87	$3.95	$3.57	$3.65	$3.65	426,172
2023-01-04	$3.91	$4.16	$3.88	$3.96	$3.96	629,746
2023-01-03	$3.91	$4.41	$3.70	$4.09	$4.09	1,124,003
2022-12-30	$3.99	$4.33	$3.84	$3.99	$3.99	1,032,730
2022-12-29	$3.69	$4.83	$3.53	$4.14	$4.14	2,851,715
2022-12-28	$4.13	$4.19	$3.32	$3.53	$3.53	1,801,758
2022-12-27	$3.71	$5.22	$3.10	$4.31	$4.31	30,969,171
2022-12-23	$4.19	$4.21	$3.01	$3.10	$3.10	1,628,411
2022-12-22	$5.85	$5.99	$4.21	$4.25	$4.25	698,768
2022-12-21	$7.35	$13.80	$5.86	$5.92	$5.92	8,047,631
2022-12-20	$0.81	$0.83	$0.60	$0.62	$7.50	527,292
2022-12-19	$0.52	$0.94	$0.48	$0.82	$9.88	715,881
2022-12-16	$0.63	$0.75	$0.51	$0.55	$6.62	220,965
2022-12-15	$0.60	$0.68	$0.59	$0.64	$7.63	283,062
2022-12-14	$0.74	$0.85	$0.66	$0.69	$8.22	413,439
2022-12-13	$0.84	$1.00	$0.70	$0.72	$0.72	15,263,800
2022-12-12	$1.66	$1.97	$0.96	$1.02	$1.02	144,060,324
2022-12-09	$0.25	$0.75	$0.25	$0.54	$0.54	45,437,787
2022-12-08	$0.24	$0.27	$0.20	$0.25	$0.25	1,260,614
2022-12-07	$0.30	$0.30	$0.20	$0.24	$0.24	264,446
2022-12-06	$0.30	$0.31	$0.23	$0.28	$0.28	474,867
2022-12-05	$0.33	$0.35	$0.29	$0.30	$0.30	162,748
2022-12-02	$0.32	$0.35	$0.28	$0.32	$0.32	435,494
2022-12-01	$0.33	$0.37	$0.31	$0.32	$0.32	261,206
2022-11-30	$0.39	$0.41	$0.33	$0.33	$0.33	216,724
2022-11-29	$0.46	$0.46	$0.30	$0.39	$0.39	96,320
2022-11-28	$0.48	$0.48	$0.43	$0.44	$0.44	131,355
2022-11-25	$0.51	$0.51	$0.46	$0.48	$0.48	14,840
2022-11-23	$0.46	$0.49	$0.46	$0.46	$0.46	23,348
2022-11-22	$0.49	$0.50	$0.46	$0.46	$0.46	139,891
2022-11-21	$0.54	$0.54	$0.49	$0.49	$0.49	67,858
2022-11-18	$0.54	$0.56	$0.52	$0.55	$0.55	69,045
2022-11-17	$0.57	$0.59	$0.54	$0.56	$0.56	79,330
2022-11-16	$0.59	$0.59	$0.55	$0.58	$0.58	29,781
2022-11-15	$0.60	$0.64	$0.53	$0.57	$0.57	89,944
2022-11-14	$0.47	$0.61	$0.47	$0.57	$0.57	139,311
2022-11-11	$0.52	$0.52	$0.46	$0.49	$0.49	85,182
2022-11-10	$0.51	$0.51	$0.48	$0.50	$0.50	33,390
2022-11-09	$0.51	$0.53	$0.47	$0.48	$0.48	13,783
2022-11-08	$0.49	$0.52	$0.48	$0.51	$0.51	57,304
2022-11-07	$0.48	$0.50	$0.46	$0.50	$0.50	62,778
2022-11-04	$0.50	$0.52	$0.46	$0.48	$0.48	93,310
2022-11-03	$0.51	$0.53	$0.49	$0.49	$0.49	84,448
2022-11-02	$0.53	$0.55	$0.50	$0.51	$0.51	26,565
2022-11-01	$0.55	$0.55	$0.54	$0.54	$0.54	27,279
2022-10-31	$0.53	$0.55	$0.53	$0.53	$0.53	30,127
2022-10-28	$0.58	$0.58	$0.54	$0.54	$0.54	49,581
2022-10-27	$0.57	$0.60	$0.56	$0.57	$0.57	71,084
2022-10-26	$0.59	$0.61	$0.53	$0.57	$0.57	45,810
2022-10-25	$0.54	$0.59	$0.53	$0.57	$0.57	38,250
2022-10-24	$0.53	$0.58	$0.49	$0.57	$0.57	66,906
2022-10-21	$0.60	$0.62	$0.52	$0.55	$0.55	140,428
2022-10-20	$0.60	$0.64	$0.56	$0.59	$0.59	102,330
2022-10-19	$0.57	$0.62	$0.55	$0.60	$0.60	154,730
2022-10-18	$0.53	$0.61	$0.52	$0.58	$0.58	127,540
2022-10-17	$0.60	$0.61	$0.54	$0.61	$0.61	146,901
2022-10-14	$0.56	$0.63	$0.56	$0.58	$0.58	12,896
2022-10-13	$0.55	$0.64	$0.55	$0.56	$0.56	50,927
2022-10-12	$0.59	$0.67	$0.56	$0.59	$0.59	133,015
2022-10-11	$0.50	$0.60	$0.47	$0.59	$0.59	251,730
2022-10-10	$0.50	$0.55	$0.47	$0.50	$0.50	92,192
2022-10-07	$0.60	$0.60	$0.53	$0.54	$0.54	73,166
2022-10-06	$0.55	$0.62	$0.55	$0.57	$0.57	46,449
2022-10-05	$0.62	$0.62	$0.53	$0.56	$0.56	112,716
2022-10-04	$0.59	$0.63	$0.58	$0.59	$0.59	99,664
2022-10-03	$0.61	$0.64	$0.58	$0.61	$0.61	22,526
2022-09-30	$0.62	$0.65	$0.60	$0.61	$0.61	24,464
2022-09-29	$0.61	$0.63	$0.60	$0.60	$0.60	117,893
2022-09-28	$0.60	$0.65	$0.57	$0.61	$0.61	68,541
2022-09-27	$0.60	$0.66	$0.59	$0.62	$0.62	47,596
2022-09-26	$0.68	$0.68	$0.58	$0.61	$0.61	98,631
2022-09-23	$0.66	$0.68	$0.62	$0.62	$0.62	27,028
2022-09-22	$0.67	$0.67	$0.62	$0.62	$0.62	100,659
2022-09-21	$0.69	$0.71	$0.65	$0.66	$0.66	39,594
2022-09-20	$0.74	$0.76	$0.68	$0.70	$0.70	65,562
2022-09-19	$0.71	$0.74	$0.66	$0.74	$0.74	170,744
2022-09-16	$0.83	$0.84	$0.73	$0.78	$0.78	282,515
2022-09-15	$0.87	$0.88	$0.81	$0.86	$0.86	670,800
2022-09-14	$0.75	$0.79	$0.75	$0.76	$0.76	528,015
2022-09-13	$0.76	$0.79	$0.73	$0.73	$0.73	64,013
2022-09-12	$0.75	$0.78	$0.75	$0.76	$0.76	33,960
2022-09-09	$0.75	$0.79	$0.73	$0.73	$0.73	67,124
2022-09-08	$0.73	$0.80	$0.73	$0.75	$0.75	53,061
2022-09-07	$0.74	$0.76	$0.73	$0.74	$0.74	125,123
2022-09-06	$0.83	$0.83	$0.70	$0.74	$0.74	199,000
2022-09-02	$0.86	$0.86	$0.81	$0.82	$0.82	86,002
2022-09-01	$0.85	$0.88	$0.80	$0.81	$0.81	246,731
2022-08-31	$0.90	$0.90	$0.85	$0.86	$0.86	155,537
2022-08-30	$0.91	$0.95	$0.76	$0.87	$0.87	143,282
2022-08-29	$0.89	$0.93	$0.88	$0.91	$0.91	31,176
2022-08-26	$0.90	$0.95	$0.88	$0.94	$0.94	69,723
2022-08-25	$0.98	$0.98	$0.90	$0.93	$0.93	116,035
2022-08-24	$0.94	$0.99	$0.93	$0.98	$0.98	109,653
2022-08-23	$0.84	$0.93	$0.84	$0.93	$0.93	73,566
2022-08-22	$0.85	$0.90	$0.84	$0.86	$0.86	281,877
2022-08-19	$0.93	$0.97	$0.85	$0.85	$0.85	267,617
2022-08-18	$1.01	$1.02	$0.93	$0.94	$0.94	189,271
2022-08-17	$1.00	$1.03	$1.00	$1.01	$1.01	231,607
2022-08-16	$1.04	$1.04	$0.98	$1.00	$1.00	314,375
2022-08-15	$1.00	$1.10	$0.98	$1.06	$1.06	296,395
2022-08-12	$1.10	$1.10	$0.92	$1.04	$1.04	989,043
2022-08-11	$1.13	$1.24	$1.10	$1.13	$1.13	571,946
2022-08-10	$1.14	$1.15	$1.04	$1.13	$1.13	407,858
2022-08-09	$1.23	$1.25	$1.11	$1.12	$1.12	288,102
2022-08-08	$1.16	$1.24	$1.09	$1.23	$1.23	535,347
2022-08-05	$1.22	$1.24	$1.13	$1.16	$1.16	480,054
2022-08-04	$1.05	$1.27	$1.03	$1.23	$1.23	1,102,588
2022-08-03	$1.02	$1.13	$0.99	$1.07	$1.07	1,037,759
2022-08-02	$0.98	$1.13	$0.98	$1.05	$1.05	576,216
2022-08-01	$1.00	$1.06	$0.97	$1.05	$1.05	187,401
2022-07-29	$1.08	$1.11	$1.01	$1.04	$1.04	484,167
2022-07-28	$1.20	$1.20	$1.09	$1.13	$1.13	459,611
2022-07-27	$1.21	$1.22	$1.09	$1.16	$1.16	932,357
2022-07-26	$0.94	$1.28	$0.92	$1.22	$1.22	2,871,025
2022-07-25	$0.93	$0.98	$0.90	$0.94	$0.94	651,342
2022-07-22	$1.20	$1.25	$0.90	$0.97	$0.97	2,193,657
2022-07-21	$1.18	$1.33	$1.14	$1.21	$1.21	1,755,446
2022-07-20	$1.32	$1.42	$1.20	$1.20	$1.20	2,237,402
2022-07-19	$1.51	$1.60	$1.16	$1.26	$1.26	4,473,955
2022-07-18	$1.98	$2.08	$1.47	$1.51	$1.51	8,384,374
2022-07-15	$1.82	$1.93	$1.72	$1.89	$1.89	2,264,919
2022-07-14	$1.71	$1.87	$1.61	$1.82	$1.82	3,675,918
2022-07-13	$1.48	$1.79	$1.40	$1.72	$1.72	3,794,652
2022-07-12	$1.55	$1.67	$1.38	$1.54	$1.54	2,123,478
2022-07-11	$1.57	$1.74	$1.44	$1.66	$1.66	4,167,163
2022-07-08	$1.38	$1.59	$1.34	$1.54	$1.54	4,094,664
2022-07-07	$1.21	$1.44	$1.18	$1.40	$1.40	6,449,333
2022-07-06	$1.10	$1.26	$0.97	$1.22	$1.22	4,860,404
2022-07-05	$1.08	$1.22	$1.05	$1.14	$1.14	5,810,103
2022-07-01	$0.92	$1.13	$0.92	$1.08	$1.08	3,294,849
2022-06-30	$0.93	$1.04	$0.85	$1.03	$1.03	8,552,004
2022-06-29	$1.05	$1.33	$0.91	$0.99	$0.99	102,687,370
2022-06-28	$0.55	$1.11	$0.55	$0.84	$0.84	33,672,136
2022-06-27	$0.54	$0.57	$0.53	$0.55	$0.55	155,990
2022-06-24	$0.55	$0.56	$0.53	$0.54	$0.54	718,678
2022-06-23	$0.54	$0.59	$0.52	$0.53	$0.53	296,873
2022-06-22	$0.55	$0.60	$0.53	$0.54	$0.54	239,586
2022-06-21	$0.55	$0.57	$0.52	$0.57	$0.57	164,617
2022-06-17	$0.57	$0.58	$0.54	$0.55	$0.55	163,236
2022-06-16	$0.59	$0.59	$0.49	$0.57	$0.57	363,970
2022-06-15	$0.47	$0.58	$0.46	$0.58	$0.58	863,753
2022-06-14	$0.50	$0.50	$0.46	$0.47	$0.47	298,037
2022-06-13	$0.53	$0.55	$0.46	$0.50	$0.50	276,885
2022-06-10	$0.61	$0.61	$0.53	$0.56	$0.56	259,079
2022-06-09	$0.54	$0.64	$0.54	$0.61	$0.61	960,924
2022-06-08	$0.50	$0.54	$0.50	$0.54	$0.54	401,852
2022-06-07	$0.54	$0.54	$0.50	$0.51	$0.51	417,380
2022-06-06	$0.51	$0.53	$0.49	$0.50	$0.50	412,723
2022-06-03	$0.54	$0.55	$0.50	$0.52	$0.52	382,340
2022-06-02	$0.56	$0.56	$0.52	$0.54	$0.54	502,534
2022-06-01	$0.56	$0.60	$0.53	$0.55	$0.55	884,146
2022-05-31	$0.55	$0.58	$0.55	$0.56	$0.56	701,577
2022-05-27	$0.56	$0.57	$0.53	$0.54	$0.54	617,175
2022-05-26	$0.56	$0.57	$0.53	$0.54	$0.54	753,642
2022-05-25	$0.58	$0.59	$0.52	$0.57	$0.57	1,604,381
2022-05-24	$0.60	$0.65	$0.54	$0.59	$0.59	4,264,589
2022-05-23	$0.55	$0.65	$0.53	$0.56	$0.56	4,081,923
2022-05-20	$0.62	$0.63	$0.56	$0.57	$0.57	134,439
2022-05-19	$0.63	$0.65	$0.59	$0.62	$0.62	91,785
2022-05-18	$0.68	$0.69	$0.60	$0.62	$0.62	115,577
2022-05-17	$0.63	$0.73	$0.58	$0.68	$0.68	134,180
2022-05-16	$0.62	$0.67	$0.57	$0.63	$0.63	313,886
2022-05-13	$0.57	$0.64	$0.55	$0.61	$0.61	464,951
2022-05-12	$0.62	$0.64	$0.55	$0.61	$0.61	157,046
2022-05-11	$0.69	$0.70	$0.58	$0.60	$0.60	186,037
2022-05-10	$0.65	$0.72	$0.65	$0.69	$0.69	113,924
2022-05-09	$0.66	$0.73	$0.61	$0.67	$0.67	157,275
2022-05-06	$0.76	$0.79	$0.71	$0.73	$0.73	88,164
2022-05-05	$0.82	$0.85	$0.76	$0.78	$0.78	121,365
2022-05-04	$0.83	$0.87	$0.78	$0.85	$0.85	96,642
2022-05-03	$0.83	$0.90	$0.83	$0.85	$0.85	101,882
2022-05-02	$0.85	$0.89	$0.83	$0.85	$0.85	215,002
2022-04-29	$0.90	$0.94	$0.88	$0.89	$0.89	27,907
2022-04-28	$0.95	$0.99	$0.83	$0.91	$0.91	350,679
2022-04-27	$0.87	$1.00	$0.87	$0.98	$0.98	180,231
2022-04-26	$0.98	$1.01	$0.89	$0.90	$0.90	290,669
2022-04-25	$1.00	$1.03	$0.96	$0.97	$0.97	162,957
2022-04-22	$1.01	$1.02	$0.96	$0.98	$0.98	101,786
2022-04-21	$1.00	$1.05	$0.94	$0.99	$0.99	178,301
2022-04-20	$1.12	$1.14	$1.00	$1.05	$1.05	589,111
2022-04-19	$1.05	$1.15	$1.05	$1.14	$1.14	175,292
2022-04-18	$1.03	$1.10	$1.03	$1.08	$1.08	88,453
2022-04-14	$1.05	$1.09	$1.04	$1.09	$1.09	163,226
2022-04-13	$0.99	$1.08	$0.99	$1.07	$1.07	301,967
2022-04-12	$1.04	$1.04	$0.95	$0.99	$0.99	638,470
2022-04-11	$1.16	$1.25	$0.99	$1.08	$1.08	1,656,336
2022-04-08	$1.30	$1.42	$1.25	$1.28	$1.28	2,319,977
2022-04-07	$1.63	$1.64	$1.38	$1.45	$1.45	18,774,288
2022-04-06	$1.34	$1.34	$1.25	$1.28	$1.28	2,609,990
2022-04-05	$1.39	$1.39	$1.30	$1.33	$1.33	92,698
2022-04-04	$1.33	$1.47	$1.32	$1.38	$1.38	578,357
2022-04-01	$1.43	$1.50	$1.31	$1.33	$1.33	323,725
2022-03-31	$1.55	$1.55	$1.37	$1.39	$1.39	91,587
2022-03-30	$1.51	$1.56	$1.42	$1.47	$1.47	393,610
2022-03-29	$1.57	$1.70	$1.54	$1.59	$1.59	217,219
2022-03-28	$1.61	$1.61	$1.51	$1.55	$1.55	61,382
2022-03-25	$1.58	$1.60	$1.53	$1.59	$1.59	97,610
2022-03-24	$1.62	$1.64	$1.51	$1.55	$1.55	200,058
2022-03-23	$1.69	$1.71	$1.61	$1.62	$1.62	148,795
2022-03-22	$1.67	$1.76	$1.60	$1.68	$1.68	409,986
2022-03-21	$1.70	$1.82	$1.55	$1.67	$1.67	534,881
2022-03-18	$1.90	$1.92	$1.65	$1.68	$1.68	959,708
2022-03-17	$2.08	$2.14	$2.05	$2.12	$2.12	6,174
2022-03-16	$2.04	$2.15	$2.02	$2.15	$2.15	4,944
2022-03-15	$1.98	$2.02	$1.88	$1.99	$1.99	10,372
2022-03-14	$2.19	$2.19	$1.93	$1.93	$1.93	18,476
2022-03-11	$2.12	$2.24	$2.06	$2.16	$2.16	14,703
2022-03-10	$2.24	$2.24	$1.92	$2.11	$2.11	5,446
2022-03-09	$2.02	$2.34	$1.82	$2.10	$2.10	59,286
2022-03-08	$1.77	$2.02	$1.70	$1.95	$1.95	77,395
2022-03-07	$1.79	$1.81	$1.65	$1.77	$1.77	63,023
2022-03-04	$1.90	$1.90	$1.78	$1.80	$1.80	44,703
2022-03-03	$2.24	$2.24	$1.88	$1.90	$1.90	39,270
2022-03-02	$2.05	$2.07	$1.95	$1.95	$1.95	60,465
2022-03-01	$1.93	$2.02	$1.91	$1.96	$1.96	42,067
2022-02-28	$2.06	$2.25	$1.94	$1.94	$1.94	47,232
2022-02-25	$2.05	$2.07	$1.95	$2.05	$2.05	47,191
2022-02-24	$2.00	$2.06	$1.87	$1.99	$1.99	29,613
2022-02-23	$2.13	$2.21	$2.00	$2.02	$2.02	52,231
2022-02-22	$2.03	$2.20	$2.01	$2.13	$2.13	25,718
2022-02-18	$2.15	$2.15	$2.02	$2.09	$2.09	27,723
2022-02-17	$2.30	$2.40	$2.11	$2.15	$2.15	34,977
2022-02-16	$2.35	$2.44	$2.29	$2.29	$2.29	81,532
2022-02-15	$2.34	$2.40	$2.28	$2.34	$2.34	66,959
2022-02-14	$2.44	$2.56	$2.24	$2.30	$2.30	50,052
2022-02-11	$2.63	$2.86	$2.44	$2.44	$2.44	22,775
2022-02-10	$2.70	$2.74	$2.53	$2.60	$2.60	46,444
2022-02-09	$2.61	$2.95	$2.53	$2.73	$2.73	157,614
2022-02-08	$2.46	$2.60	$2.46	$2.49	$2.49	12,572
2022-02-07	$2.44	$2.59	$2.44	$2.53	$2.53	14,089
2022-02-04	$2.48	$2.73	$2.25	$2.48	$2.48	47,351
2022-02-03	$2.70	$2.75	$2.48	$2.51	$2.51	42,590
2022-02-02	$3.01	$3.16	$2.73	$2.75	$2.75	80,701
2022-02-01	$2.93	$3.06	$2.82	$2.99	$2.99	33,456
2022-01-31	$2.82	$3.01	$2.80	$2.87	$2.87	42,766
2022-01-28	$3.08	$3.19	$2.65	$2.80	$2.80	75,354
2022-01-27	$3.12	$3.29	$2.77	$2.94	$2.94	127,646
2022-01-26	$3.35	$3.58	$3.18	$3.20	$3.20	19,809
2022-01-25	$3.40	$3.48	$3.03	$3.41	$3.41	93,823
2022-01-24	$3.42	$3.51	$3.06	$3.51	$3.51	78,741
2022-01-21	$3.79	$3.79	$3.43	$3.51	$3.51	33,639
2022-01-20	$3.95	$4.09	$3.80	$3.86	$3.86	11,852
2022-01-19	$4.01	$4.19	$3.90	$3.95	$3.95	27,820
2022-01-18	$4.08	$4.26	$3.85	$3.95	$3.95	14,846
2022-01-14	$3.96	$4.09	$3.91	$4.04	$4.04	6,264
2022-01-13	$4.08	$4.15	$3.88	$4.04	$4.04	20,449
2022-01-12	$4.25	$4.25	$3.96	$4.04	$4.04	62,320
2022-01-11	$4.46	$4.58	$4.24	$4.25	$4.25	16,247
2022-01-10	$4.52	$4.61	$4.17	$4.42	$4.42	30,192
2022-01-07	$4.49	$4.78	$4.40	$4.43	$4.43	23,742
2022-01-06	$4.99	$5.14	$4.25	$4.29	$4.29	112,104
2022-01-05	$5.33	$5.35	$4.86	$4.91	$4.91	28,629
2022-01-04	$5.27	$5.50	$5.25	$5.34	$5.34	30,626
2022-01-03	$5.50	$5.68	$5.15	$5.51	$5.51	23,784
2021-12-31	$5.19	$5.42	$4.91	$5.42	$5.42	50,031
2021-12-30	$5.16	$5.27	$4.99	$5.17	$5.17	48,398
2021-12-29	$5.03	$5.25	$4.53	$5.24	$5.24	33,545
2021-12-28	$4.90	$5.28	$4.51	$5.08	$5.08	91,840
2021-12-27	$4.29	$5.14	$4.12	$5.04	$5.04	191,943
2021-12-23	$3.69	$4.50	$3.61	$4.37	$4.37	154,731
2021-12-22	$3.56	$3.73	$3.45	$3.70	$3.70	38,102
2021-12-21	$3.39	$3.80	$3.19	$3.63	$3.63	166,595
2021-12-20	$3.51	$3.73	$3.40	$3.50	$3.50	171,680
2021-12-17	$3.52	$3.73	$3.48	$3.50	$3.50	58,047
2021-12-16	$3.89	$3.90	$3.48	$3.55	$3.55	80,640
2021-12-15	$3.81	$3.92	$3.55	$3.89	$3.89	71,851
2021-12-14	$4.09	$4.17	$3.74	$3.92	$3.92	54,977
2021-12-13	$4.09	$4.29	$4.09	$4.15	$4.15	27,699
2021-12-10	$4.15	$4.29	$4.01	$4.19	$4.19	55,081
2021-12-09	$3.65	$4.34	$3.65	$4.10	$4.10	308,954
2021-12-08	$3.38	$3.43	$3.28	$3.39	$3.39	54,707
2021-12-07	$3.34	$3.44	$3.26	$3.30	$3.30	44,782
2021-12-06	$3.53	$3.53	$3.20	$3.23	$3.23	67,170
2021-12-03	$3.60	$3.60	$3.48	$3.50	$3.50	29,965
2021-12-02	$3.67	$3.67	$3.44	$3.55	$3.55	34,864
2021-12-01	$3.93	$3.95	$3.61	$3.68	$3.68	31,578
2021-11-30	$3.90	$4.05	$3.65	$3.94	$3.94	35,998
2021-11-29	$4.00	$4.04	$3.71	$3.88	$3.88	25,462
2021-11-26	$3.87	$4.03	$3.87	$3.90	$3.90	7,310
2021-11-24	$3.95	$4.08	$3.80	$3.97	$3.97	82,038
2021-11-23	$4.16	$4.16	$3.87	$3.91	$3.91	157,708
2021-11-22	$4.38	$4.41	$4.14	$4.15	$4.15	33,521
2021-11-19	$4.80	$4.81	$4.20	$4.34	$4.34	58,040
2021-11-18	$4.66	$4.69	$4.35	$4.53	$4.53	51,642
2021-11-17	$4.97	$5.00	$4.72	$4.76	$4.76	26,212
2021-11-16	$5.15	$5.30	$4.97	$4.98	$4.98	40,399
2021-11-15	$5.09	$5.26	$4.91	$5.26	$5.26	39,631
2021-11-12	$5.11	$5.20	$5.11	$5.19	$5.19	5,411
2021-11-11	$5.15	$5.25	$5.01	$5.20	$5.20	63,024
2021-11-10	$5.17	$5.19	$4.95	$5.01	$5.01	25,771
2021-11-09	$5.30	$5.34	$5.03	$5.20	$5.20	17,197
2021-11-08	$5.43	$5.49	$5.19	$5.19	$5.19	10,803
2021-11-05	$5.40	$5.43	$5.32	$5.33	$5.33	4,622
2021-11-04	$5.41	$5.55	$5.30	$5.34	$5.34	6,687
2021-11-03	$5.30	$5.60	$5.30	$5.41	$5.41	17,586
2021-11-02	$5.58	$5.58	$5.27	$5.38	$5.38	24,551
2021-11-01	$5.92	$5.95	$5.43	$5.49	$5.49	75,640
2021-10-29	$5.71	$6.33	$5.68	$5.88	$5.88	94,530
2021-10-28	$5.82	$5.99	$5.76	$5.97	$5.97	8,964
2021-10-27	$5.70	$6.00	$5.70	$5.74	$5.74	6,082
2021-10-26	$5.72	$5.88	$5.60	$5.85	$5.85	13,588
2021-10-25	$5.68	$5.80	$5.57	$5.68	$5.68	8,214
2021-10-22	$5.67	$5.73	$5.50	$5.66	$5.66	13,885
2021-10-21	$5.69	$5.85	$5.65	$5.77	$5.77	6,487
2021-10-20	$5.79	$5.79	$5.60	$5.65	$5.65	4,311
2021-10-19	$5.60	$5.73	$5.54	$5.62	$5.62	16,817
2021-10-18	$5.79	$5.92	$5.61	$5.68	$5.68	14,893
2021-10-15	$5.68	$5.94	$5.68	$5.72	$5.72	19,763
2021-10-14	$5.82	$5.82	$5.66	$5.75	$5.75	12,262
2021-10-13	$5.75	$5.99	$5.64	$5.85	$5.85	25,503
2021-10-12	$5.64	$5.80	$5.64	$5.77	$5.77	13,101
2021-10-11	$5.64	$5.82	$5.63	$5.82	$5.82	13,020
2021-10-08	$5.92	$5.92	$5.69	$5.70	$5.70	11,348
2021-10-07	$5.80	$6.05	$5.80	$5.83	$5.83	32,655
2021-10-06	$5.74	$5.85	$5.65	$5.81	$5.81	11,344
2021-10-05	$5.75	$5.91	$5.44	$5.90	$5.90	32,976
2021-10-04	$5.60	$5.93	$5.42	$5.80	$5.80	35,406
2021-10-01	$5.76	$5.90	$5.57	$5.60	$5.60	21,363
2021-09-30	$5.67	$5.93	$5.65	$5.71	$5.71	19,026
2021-09-29	$5.73	$5.93	$5.66	$5.66	$5.66	9,741
2021-09-28	$5.76	$5.87	$5.66	$5.77	$5.77	15,153
2021-09-27	$5.86	$6.00	$5.77	$5.83	$5.83	7,597
2021-09-24	$5.80	$6.02	$5.74	$6.01	$6.01	13,092
2021-09-23	$5.92	$6.19	$5.69	$6.10	$6.10	41,274
2021-09-22	$5.69	$6.09	$5.61	$5.98	$5.98	37,183
2021-09-21	$5.61	$5.92	$5.61	$5.70	$5.70	18,744
2021-09-20	$5.73	$5.73	$5.54	$5.60	$5.60	22,743
2021-09-17	$5.93	$6.02	$5.71	$5.81	$5.81	38,649
2021-09-16	$6.03	$6.13	$5.76	$5.88	$5.88	33,783
2021-09-15	$5.97	$6.06	$5.85	$5.99	$5.99	21,675
2021-09-14	$6.02	$6.14	$5.92	$5.94	$5.94	20,012
2021-09-13	$5.92	$6.18	$5.77	$5.98	$5.98	22,871
2021-09-10	$6.21	$6.21	$5.87	$5.87	$5.87	41,403
2021-09-09	$6.06	$6.27	$5.97	$6.20	$6.20	54,393
2021-09-08	$6.43	$6.43	$6.07	$6.07	$6.07	22,402
2021-09-07	$6.50	$6.56	$6.31	$6.38	$6.38	30,122
2021-09-03	$6.73	$6.73	$6.20	$6.45	$6.45	65,030
2021-09-02	$6.59	$6.78	$6.59	$6.73	$6.73	29,378
2021-09-01	$6.75	$6.89	$6.43	$6.53	$6.53	64,604
2021-08-31	$6.86	$6.88	$6.46	$6.80	$6.80	66,903
2021-08-30	$6.60	$6.98	$6.48	$6.78	$6.78	112,729
2021-08-27	$6.69	$6.82	$6.49	$6.52	$6.52	32,518
2021-08-26	$6.75	$6.80	$6.44	$6.75	$6.75	47,172
2021-08-25	$6.25	$6.78	$6.16	$6.68	$6.68	121,396
2021-08-24	$5.97	$6.33	$5.91	$6.30	$6.30	46,864
2021-08-23	$5.80	$6.14	$5.68	$5.87	$5.87	97,904
2021-08-20	$5.90	$5.90	$5.74	$5.81	$5.81	18,739
2021-08-19	$6.12	$6.27	$5.76	$5.84	$5.84	40,531
2021-08-18	$6.07	$6.50	$5.89	$6.25	$6.25	136,677
2021-08-17	$6.09	$6.24	$5.74	$6.11	$6.11	43,118
2021-08-16	$6.03	$6.30	$5.81	$6.22	$6.22	49,757
2021-08-13	$6.24	$6.49	$5.97	$6.13	$6.13	92,184
2021-08-12	$6.01	$6.29	$5.86	$6.04	$6.04	37,726
2021-08-11	$6.22	$6.33	$5.98	$6.09	$6.09	24,378
2021-08-10	$6.22	$6.25	$6.11	$6.15	$6.15	33,385
2021-08-09	$6.29	$6.43	$6.11	$6.26	$6.26	17,236
2021-08-06	$6.40	$6.41	$6.05	$6.37	$6.37	58,438
2021-08-05	$6.25	$6.58	$5.94	$6.42	$6.42	86,804
2021-08-04	$6.27	$6.69	$6.16	$6.27	$6.27	107,589
2021-08-03	$6.33	$6.43	$6.10	$6.23	$6.23	88,529
2021-08-02	$6.10	$6.40	$5.90	$6.32	$6.32	88,981
2021-07-30	$5.89	$6.42	$5.88	$6.15	$6.15	141,253
2021-07-29	$6.20	$6.24	$5.74	$6.01	$6.01	65,914
2021-07-28	$5.42	$6.30	$5.41	$6.16	$6.16	94,254
2021-07-27	$5.78	$5.86	$5.29	$5.33	$5.33	60,304
2021-07-26	$5.80	$6.38	$5.70	$5.79	$5.79	267,652
2021-07-23	$5.40	$5.52	$5.31	$5.37	$5.37	52,433
2021-07-22	$5.47	$5.57	$5.30	$5.42	$5.42	23,294
2021-07-21	$5.20	$5.53	$5.07	$5.40	$5.40	39,953
2021-07-20	$4.99	$5.27	$4.98	$5.09	$5.09	44,936
2021-07-19	$5.06	$5.11	$4.92	$5.01	$5.01	55,490
2021-07-16	$5.10	$5.24	$4.98	$5.06	$5.06	36,774
2021-07-15	$5.52	$5.90	$4.97	$5.09	$5.09	197,247
2021-07-14	$5.88	$5.91	$5.67	$5.69	$5.69	29,660
2021-07-13	$5.96	$6.10	$5.79	$5.85	$5.85	60,223
2021-07-12	$5.82	$6.42	$5.82	$6.03	$6.03	212,456
2021-07-09	$5.50	$6.28	$5.42	$5.83	$5.83	212,363
2021-07-08	$5.41	$5.58	$5.35	$5.42	$5.42	18,450
2021-07-07	$5.42	$5.84	$5.31	$5.56	$5.56	154,485
2021-07-06	$5.44	$5.74	$5.35	$5.45	$5.45	94,171
2021-07-02	$5.81	$5.81	$5.40	$5.41	$5.41	86,741
2021-07-01	$5.79	$5.91	$5.62	$5.91	$5.91	38,569
2021-06-30	$5.99	$5.99	$5.56	$5.81	$5.81	27,359
2021-06-29	$5.90	$5.99	$5.62	$5.98	$5.98	91,160
2021-06-28	$5.46	$5.75	$5.20	$5.69	$5.69	157,895
2021-06-25	$5.86	$5.95	$5.57	$5.66	$5.66	36,029
2021-06-24	$5.67	$6.00	$5.67	$5.88	$5.88	106,803
2021-06-23	$5.37	$5.70	$5.33	$5.64	$5.64	83,311
2021-06-22	$5.17	$5.40	$5.04	$5.40	$5.40	211,616
2021-06-21	$5.05	$5.12	$4.87	$5.12	$5.12	69,804
2021-06-18	$5.13	$5.29	$4.96	$5.07	$5.07	82,288
2021-06-17	$4.85	$5.21	$4.65	$5.15	$5.15	59,951
2021-06-16	$4.97	$4.97	$4.60	$4.88	$4.88	74,921
2021-06-15	$5.21	$5.30	$4.85	$4.93	$4.93	92,275
2021-06-14	$4.65	$5.22	$4.58	$5.16	$5.16	97,876
2021-06-11	$4.73	$4.76	$4.27	$4.67	$4.67	118,787
2021-06-10	$4.24	$4.65	$4.17	$4.61	$4.61	496,927
2021-06-09	$4.24	$4.36	$4.21	$4.26	$4.26	58,138
2021-06-08	$4.14	$4.28	$4.00	$4.20	$4.20	72,516
2021-06-07	$4.10	$4.18	$4.04	$4.10	$4.10	65,283
2021-06-04	$4.02	$4.10	$3.86	$4.10	$4.10	92,702
2021-06-03	$3.71	$4.04	$3.71	$4.00	$4.00	508,363
2021-06-02	$3.80	$4.00	$3.70	$3.71	$3.71	27,727
2021-06-01	$3.72	$3.81	$3.67	$3.76	$3.76	72,995
2021-05-28	$3.83	$3.94	$3.70	$3.72	$3.72	60,140
2021-05-27	$3.73	$3.86	$3.69	$3.83	$3.83	39,859
2021-05-26	$3.82	$3.90	$3.67	$3.74	$3.74	54,066
2021-05-25	$3.69	$3.94	$3.60	$3.80	$3.80	138,094
2021-05-24	$3.69	$3.69	$3.54	$3.54	$3.54	32,557
2021-05-21	$3.70	$3.76	$3.57	$3.62	$3.62	19,513
2021-05-20	$3.55	$3.69	$3.51	$3.64	$3.64	40,139
2021-05-19	$3.57	$3.70	$3.50	$3.52	$3.52	32,337
2021-05-18	$3.71	$3.71	$3.55	$3.59	$3.59	116,538
2021-05-17	$3.54	$3.70	$3.50	$3.54	$3.54	32,340
2021-05-14	$3.74	$4.13	$3.52	$3.56	$3.56	271,411
2021-05-13	$3.99	$4.00	$3.70	$3.72	$3.72	68,640
2021-05-12	$4.06	$4.06	$3.84	$3.92	$3.92	50,016
2021-05-11	$3.76	$4.35	$3.76	$4.07	$4.07	354,254
2021-05-10	$4.06	$4.17	$3.90	$3.93	$3.93	43,915
2021-05-07	$4.02	$4.27	$4.02	$4.06	$4.06	59,141
2021-05-06	$4.26	$4.26	$3.86	$4.02	$4.02	67,029
2021-05-05	$4.44	$4.44	$4.25	$4.26	$4.26	40,635
2021-05-04	$4.50	$4.50	$4.00	$4.43	$4.43	115,675
2021-05-03	$4.41	$4.55	$4.25	$4.50	$4.50	48,681
2021-04-30	$4.66	$4.69	$4.42	$4.45	$4.45	21,840
2021-04-29	$4.57	$4.68	$4.38	$4.64	$4.64	41,998
2021-04-28	$4.54	$4.56	$4.47	$4.52	$4.52	11,795
2021-04-27	$4.58	$4.60	$4.45	$4.53	$4.53	22,077
2021-04-26	$4.34	$4.60	$4.30	$4.56	$4.56	35,437
2021-04-23	$4.20	$4.35	$4.15	$4.31	$4.31	40,017
2021-04-22	$4.31	$4.31	$3.97	$4.26	$4.26	53,288
2021-04-21	$3.99	$4.26	$3.99	$4.24	$4.24	78,174
2021-04-20	$4.28	$4.28	$3.94	$4.00	$4.00	86,095
2021-04-19	$4.36	$4.57	$4.22	$4.28	$4.28	33,699
2021-04-16	$4.60	$4.60	$4.30	$4.38	$4.38	50,352
2021-04-15	$4.80	$4.80	$4.43	$4.52	$4.52	65,416
2021-04-14	$4.73	$4.96	$4.66	$4.81	$4.81	42,511
2021-04-13	$4.87	$4.87	$4.66	$4.78	$4.78	35,482
2021-04-12	$4.96	$4.96	$4.53	$4.94	$4.94	88,812
2021-04-09	$5.04	$5.06	$4.87	$4.96	$4.96	59,501
2021-04-08	$5.13	$5.13	$4.83	$5.09	$5.09	111,727
2021-04-07	$5.40	$5.46	$5.08	$5.14	$5.14	176,338
2021-04-06	$5.67	$6.60	$5.20	$5.46	$5.46	1,333,541
2021-04-05	$5.85	$5.89	$5.26	$5.69	$5.69	103,893
2021-04-01	$5.47	$5.85	$5.34	$5.85	$5.85	87,886
2021-03-31	$5.56	$5.62	$5.20	$5.47	$5.47	80,463
2021-03-30	$5.35	$5.46	$5.11	$5.46	$5.46	57,257
2021-03-29	$5.65	$5.84	$5.10	$5.29	$5.29	114,631
2021-03-26	$5.67	$5.88	$5.20	$5.65	$5.65	92,742
2021-03-25	$5.36	$5.80	$5.26	$5.67	$5.67	71,219
2021-03-24	$5.67	$5.89	$5.31	$5.47	$5.47	91,519
2021-03-23	$5.90	$5.90	$5.50	$5.64	$5.64	63,029
2021-03-22	$6.34	$6.34	$5.77	$5.87	$5.87	51,921
2021-03-19	$6.08	$6.11	$5.85	$5.94	$5.94	53,674
2021-03-18	$6.09	$6.18	$5.72	$5.75	$5.75	36,484
2021-03-17	$6.00	$6.22	$5.95	$6.10	$6.10	50,047
2021-03-16	$6.09	$6.65	$5.95	$6.06	$6.06	66,167
2021-03-15	$6.06	$6.21	$5.90	$6.07	$6.07	50,016
2021-03-12	$5.85	$6.05	$5.79	$6.04	$6.04	37,958
2021-03-11	$5.80	$6.06	$5.75	$5.90	$5.90	45,726
2021-03-10	$6.04	$6.21	$5.70	$5.77	$5.77	39,722
2021-03-09	$5.81	$6.08	$5.81	$5.92	$5.92	54,598
2021-03-08	$5.93	$6.42	$5.58	$5.64	$5.64	74,264
2021-03-05	$5.95	$6.03	$5.54	$5.99	$5.99	96,200
2021-03-04	$6.44	$6.59	$5.64	$6.01	$6.01	150,880
2021-03-03	$6.00	$6.69	$5.98	$6.34	$6.34	298,348
2021-03-02	$6.00	$6.18	$5.87	$5.99	$5.99	75,466
2021-03-01	$5.65	$6.15	$5.64	$6.02	$6.02	115,080
2021-02-26	$5.77	$5.83	$5.30	$5.55	$5.55	64,873
2021-02-25	$6.12	$6.23	$5.58	$5.63	$5.63	146,748
2021-02-24	$6.68	$6.73	$6.06	$6.08	$6.08	163,382
2021-02-23	$7.06	$7.08	$6.35	$6.56	$6.56	124,133
2021-02-22	$7.35	$7.68	$7.03	$7.16	$7.16	111,765
2021-02-19	$7.21	$7.72	$7.21	$7.32	$7.32	104,033
2021-02-18	$7.58	$7.73	$7.11	$7.19	$7.19	129,665
2021-02-17	$7.83	$7.89	$7.14	$7.50	$7.50	214,169
2021-02-16	$7.15	$7.95	$7.10	$7.83	$7.83	472,079
2021-02-12	$7.06	$7.14	$6.97	$7.10	$7.10	95,377
2021-02-11	$7.03	$7.20	$6.87	$7.06	$7.06	104,374
2021-02-10	$7.19	$7.20	$6.50	$7.03	$7.03	133,505
2021-02-09	$7.00	$7.13	$6.90	$7.03	$7.03	171,282
2021-02-08	$6.68	$7.07	$6.63	$6.90	$6.90	279,241
2021-02-05	$6.42	$6.63	$6.41	$6.53	$6.53	106,721
2021-02-04	$6.53	$6.72	$6.40	$6.43	$6.43	57,940
2021-02-03	$6.56	$6.77	$6.41	$6.45	$6.45	153,203
2021-02-02	$6.66	$6.71	$6.45	$6.60	$6.60	195,466
2021-02-01	$6.56	$6.85	$6.51	$6.64	$6.64	130,268
2021-01-29	$6.35	$6.90	$6.32	$6.46	$6.46	100,160
2021-01-28	$6.92	$7.00	$6.25	$6.35	$6.35	185,761
2021-01-27	$7.17	$7.17	$6.81	$7.00	$7.00	174,696
2021-01-26	$6.89	$7.41	$6.85	$7.22	$7.22	150,902
2021-01-25	$7.30	$7.34	$6.66	$6.85	$6.85	138,833
2021-01-22	$6.96	$7.36	$6.91	$7.27	$7.27	232,299
2021-01-21	$6.88	$7.18	$6.74	$7.09	$7.09	130,363
2021-01-20	$7.23	$7.35	$6.80	$6.88	$6.88	193,343
2021-01-19	$6.48	$7.49	$6.40	$7.16	$7.16	344,623
2021-01-15	$6.36	$6.65	$6.20	$6.40	$6.40	142,097
2021-01-14	$6.07	$6.45	$6.07	$6.33	$6.33	127,120
2021-01-13	$6.20	$6.34	$6.00	$6.04	$6.04	57,513
2021-01-12	$6.02	$6.38	$6.00	$6.20	$6.20	172,489
2021-01-11	$6.03	$6.28	$5.95	$6.06	$6.06	87,171
2021-01-08	$6.53	$6.82	$6.06	$6.12	$6.12	310,759
2021-01-07	$5.90	$6.59	$5.76	$6.49	$6.49	193,642
2021-01-06	$6.10	$6.18	$5.74	$5.90	$5.90	284,025
2021-01-05	$5.12	$6.68	$5.00	$6.10	$6.10	1,407,904
2021-01-04	$4.74	$5.18	$4.67	$4.99	$4.99	138,893
2020-12-31	$4.80	$4.83	$4.36	$4.79	$4.79	150,196
2020-12-30	$4.76	$4.88	$4.66	$4.79	$4.79	116,821
2020-12-29	$4.95	$4.95	$4.60	$4.69	$4.69	241,409
2020-12-28	$4.79	$4.98	$4.66	$4.98	$4.98	166,247
2020-12-24	$5.02	$5.09	$4.83	$4.87	$4.87	55,438
2020-12-23	$4.90	$5.10	$4.82	$5.00	$5.00	105,579
2020-12-22	$4.84	$4.99	$4.65	$4.93	$4.93	121,647
2020-12-21	$5.05	$5.10	$4.76	$4.86	$4.86	178,161
2020-12-18	$5.00	$5.14	$4.96	$5.05	$5.05	283,618
2020-12-17	$5.14	$5.25	$4.95	$4.98	$4.98	256,906
2020-12-16	$5.34	$5.36	$5.12	$5.14	$5.14	102,092
2020-12-15	$5.95	$5.95	$5.30	$5.32	$5.32	218,533
2020-12-14	$5.85	$6.00	$5.72	$5.95	$5.95	152,520
2020-12-11	$5.68	$5.95	$5.51	$5.85	$5.85	124,064
2020-12-10	$5.61	$6.08	$5.50	$5.73	$5.73	239,188
2020-12-09	$5.25	$5.79	$5.21	$5.61	$5.61	276,846
2020-12-08	$5.37	$5.38	$5.11	$5.30	$5.30	177,881
2020-12-07	$5.33	$5.36	$5.15	$5.35	$5.35	159,115
2020-12-04	$5.16	$5.65	$5.07	$5.28	$5.28	509,770
2020-12-03	$4.92	$5.20	$4.87	$5.09	$5.09	208,122
2020-12-02	$4.83	$5.03	$4.81	$4.97	$4.97	205,195
2020-12-01	$5.35	$5.36	$4.80	$4.82	$4.82	249,435
2020-11-30	$4.77	$5.45	$4.73	$5.43	$5.43	471,351
2020-11-27	$4.60	$4.72	$4.32	$4.71	$4.71	121,503
2020-11-25	$4.41	$4.72	$4.30	$4.69	$4.69	277,626
2020-11-24	$4.64	$4.65	$4.05	$4.44	$4.44	450,224
2020-11-23	$3.84	$4.76	$3.78	$4.71	$4.71	742,167
2020-11-20	$0.28	$0.31	$0.28	$0.28	$4.27	205,278
2020-11-19	$0.28	$0.29	$0.28	$0.29	$4.35	200,773
2020-11-18	$0.28	$0.29	$0.27	$0.28	$4.25	225,207
2020-11-17	$0.28	$0.31	$0.27	$0.28	$4.21	422,393
2020-11-16	$0.31	$0.31	$0.27	$0.28	$4.14	239,869
2020-11-13	$0.30	$0.30	$0.29	$0.29	$4.33	199,701
2020-11-12	$0.30	$0.30	$0.29	$0.29	$4.40	148,376
2020-11-11	$0.30	$0.31	$0.29	$0.30	$4.51	278,769
2020-11-10	$0.34	$0.36	$0.33	$0.33	$4.96	151,203
2020-11-09	$0.34	$0.34	$0.33	$0.34	$5.04	91,804
2020-11-06	$0.31	$0.35	$0.31	$0.33	$4.93	285,374
2020-11-05	$0.31	$0.32	$0.31	$0.31	$4.70	60,073
2020-11-04	$0.32	$0.33	$0.31	$0.31	$4.71	61,232
2020-11-03	$0.32	$0.33	$0.30	$0.32	$4.76	97,124
2020-11-02	$0.31	$0.32	$0.30	$0.31	$4.59	91,494
2020-10-30	$0.30	$0.32	$0.30	$0.31	$4.71	77,916
2020-10-29	$0.31	$0.33	$0.31	$0.32	$4.79	159,037
2020-10-28	$0.30	$0.35	$0.29	$0.34	$5.10	298,329
2020-10-27	$0.31	$0.33	$0.30	$0.31	$4.71	149,784
2020-10-26	$0.31	$0.31	$0.30	$0.31	$4.59	58,407
2020-10-23	$0.30	$0.31	$0.29	$0.31	$4.61	83,478
2020-10-22	$0.31	$0.31	$0.30	$0.30	$4.51	145,826
2020-10-21	$0.31	$0.32	$0.31	$0.31	$4.65	52,391
2020-10-20	$0.33	$0.33	$0.31	$0.31	$4.71	40,381
2020-10-19	$0.33	$0.33	$0.32	$0.32	$4.79	47,493
2020-10-16	$0.32	$0.33	$0.32	$0.33	$4.89	48,332
2020-10-15	$0.32	$0.33	$0.31	$0.32	$4.82	33,664
2020-10-14	$0.32	$0.33	$0.31	$0.32	$4.74	71,986
2020-10-13	$0.33	$0.33	$0.31	$0.33	$4.91	67,442
2020-10-12	$0.34	$0.36	$0.32	$0.32	$4.80	103,179
2020-10-09	$0.33	$0.34	$0.33	$0.34	$5.12	96,622
2020-10-08	$0.33	$0.34	$0.32	$0.33	$4.94	106,988
2020-10-07	$0.31	$0.33	$0.30	$0.32	$4.80	129,112
2020-10-06	$0.31	$0.33	$0.30	$0.31	$4.58	97,907
2020-10-05	$0.32	$0.32	$0.31	$0.32	$4.73	81,369
2020-10-02	$0.31	$0.33	$0.31	$0.31	$4.72	124,727
2020-10-01	$0.33	$0.34	$0.31	$0.32	$4.83	119,961
2020-09-30	$0.35	$0.36	$0.33	$0.33	$4.96	303,802
2020-09-29	$0.33	$0.39	$0.32	$0.35	$5.25	633,486
2020-09-28	$0.31	$0.34	$0.31	$0.33	$5.00	158,323
2020-09-25	$0.29	$0.33	$0.29	$0.32	$4.79	152,485
2020-09-24	$0.31	$0.31	$0.28	$0.31	$4.58	190,126
2020-09-23	$0.34	$0.35	$0.31	$0.31	$4.68	116,800
2020-09-22	$0.37	$0.38	$0.33	$0.33	$5.00	146,739
2020-09-21	$0.35	$0.37	$0.34	$0.36	$5.43	147,047
2020-09-18	$0.34	$0.36	$0.34	$0.36	$5.33	128,411
2020-09-17	$0.33	$0.35	$0.33	$0.34	$5.13	139,882
2020-09-16	$0.34	$0.34	$0.32	$0.34	$5.04	189,422
2020-09-15	$0.32	$0.36	$0.32	$0.34	$5.11	272,652
2020-09-14	$0.32	$0.33	$0.31	$0.32	$4.82	175,313
2020-09-11	$0.33	$0.34	$0.30	$0.31	$4.59	211,427
2020-09-10	$0.31	$0.35	$0.31	$0.32	$4.84	370,807
2020-09-09	$0.34	$0.35	$0.31	$0.32	$4.75	223,471
2020-09-08	$0.31	$0.37	$0.31	$0.34	$5.14	677,005
2020-09-04	$0.32	$0.33	$0.29	$0.33	$4.91	152,748
2020-09-03	$0.34	$0.34	$0.32	$0.33	$4.91	136,167
2020-09-02	$0.34	$0.35	$0.34	$0.34	$5.17	94,228
2020-09-01	$0.37	$0.37	$0.34	$0.35	$5.21	178,067
2020-08-31	$0.37	$0.43	$0.36	$0.37	$5.55	528,606
2020-08-28	$0.38	$0.38	$0.36	$0.37	$5.55	119,853
2020-08-27	$0.39	$0.40	$0.36	$0.37	$5.55	172,627
2020-08-26	$0.40	$0.41	$0.39	$0.40	$5.95	82,666
2020-08-25	$0.38	$0.41	$0.38	$0.40	$5.97	211,082
2020-08-24	$0.43	$0.44	$0.37	$0.38	$5.70	287,444
2020-08-21	$0.47	$0.48	$0.41	$0.42	$6.36	416,784
2020-08-20	$0.45	$0.51	$0.45	$0.48	$7.21	414,612
2020-08-19	$0.47	$0.47	$0.44	$0.46	$6.86	101,683
2020-08-18	$0.47	$0.48	$0.44	$0.47	$7.03	141,074
2020-08-17	$0.50	$0.50	$0.44	$0.45	$6.81	159,803
2020-08-14	$0.52	$0.52	$0.43	$0.46	$6.90	362,797
2020-08-13	$0.56	$0.56	$0.52	$0.52	$7.87	160,570
2020-08-12	$0.60	$0.61	$0.54	$0.54	$8.15	331,825
2020-08-11	$0.67	$0.67	$0.64	$0.65	$9.78	346,735
2020-08-10	$0.63	$0.65	$0.62	$0.64	$9.60	429,875
2020-08-07	$0.63	$0.65	$0.62	$0.63	$9.52	145,585
2020-08-06	$0.65	$0.66	$0.62	$0.63	$9.52	169,874
2020-08-05	$0.69	$0.70	$0.65	$0.66	$9.94	185,816
2020-08-04	$0.67	$0.74	$0.66	$0.70	$10.50	406,609
2020-08-03	$0.65	$0.69	$0.64	$0.66	$9.90	219,508
2020-07-31	$0.68	$0.71	$0.64	$0.66	$9.96	248,383
2020-07-30	$0.63	$0.75	$0.61	$0.72	$10.73	835,132
2020-07-29	$0.62	$0.69	$0.61	$0.67	$10.01	340,227
2020-07-28	$0.62	$0.64	$0.60	$0.62	$9.36	207,048
2020-07-27	$0.65	$0.67	$0.63	$0.64	$9.60	138,444
2020-07-24	$0.66	$0.67	$0.62	$0.65	$9.78	206,272
2020-07-23	$0.79	$0.80	$0.66	$0.70	$10.52	515,566
2020-07-22	$0.72	$0.80	$0.70	$0.74	$11.10	756,533
2020-07-21	$0.66	$0.68	$0.64	$0.66	$9.90	331,605
2020-07-20	$0.65	$0.66	$0.63	$0.64	$9.60	218,567
2020-07-17	$0.59	$0.65	$0.58	$0.63	$9.42	292,657
2020-07-16	$0.58	$0.61	$0.55	$0.59	$8.81	168,320
2020-07-15	$0.54	$0.59	$0.53	$0.58	$8.72	151,914
2020-07-14	$0.54	$0.57	$0.50	$0.54	$8.09	269,401
2020-07-13	$0.63	$0.64	$0.57	$0.59	$8.82	236,577
2020-07-10	$0.66	$0.66	$0.63	$0.64	$9.59	151,858
2020-07-09	$0.68	$0.68	$0.62	$0.66	$9.83	553,675
2020-07-08	$0.63	$0.64	$0.60	$0.62	$9.27	165,133
2020-07-07	$0.60	$0.67	$0.59	$0.63	$9.41	411,683
2020-07-06	$0.61	$0.64	$0.61	$0.62	$9.30	218,452
2020-07-02	$0.67	$0.68	$0.60	$0.65	$9.69	579,448
2020-07-01	$0.69	$0.72	$0.66	$0.68	$10.13	253,793
2020-06-30	$0.68	$0.73	$0.64	$0.72	$10.80	529,421
2020-06-29	$0.68	$0.69	$0.64	$0.68	$10.20	135,652
2020-06-26	$0.71	$0.72	$0.63	$0.66	$9.90	416,147
2020-06-25	$0.76	$0.77	$0.72	$0.72	$10.82	235,120
2020-06-24	$0.75	$0.82	$0.70	$0.79	$11.78	411,049
2020-06-23	$0.85	$0.88	$0.76	$0.81	$12.09	540,878
2020-06-22	$0.81	$0.92	$0.74	$0.83	$12.42	943,652
2020-06-19	$0.76	$0.83	$0.71	$0.78	$11.70	563,033
2020-06-18	$0.70	$0.76	$0.66	$0.73	$10.88	810,531
2020-06-17	$0.65	$0.72	$0.61	$0.68	$10.20	400,105
2020-06-16	$0.69	$0.71	$0.64	$0.65	$9.71	200,102
2020-06-15	$0.64	$0.75	$0.61	$0.70	$10.55	540,823
2020-06-12	$0.68	$0.68	$0.59	$0.66	$9.89	359,533
2020-06-11	$0.62	$0.64	$0.56	$0.58	$8.66	411,388
2020-06-10	$0.66	$0.71	$0.63	$0.66	$9.90	400,763
2020-06-09	$0.68	$0.68	$0.63	$0.67	$9.98	201,764
2020-06-08	$0.70	$0.71	$0.66	$0.68	$10.20	310,236
2020-06-05	$0.78	$0.78	$0.65	$0.70	$10.50	553,462
2020-06-04	$0.65	$0.87	$0.58	$0.71	$10.65	1,053,771
2020-06-03	$0.61	$0.65	$0.55	$0.63	$9.51	636,291
2020-06-02	$0.52	$0.56	$0.51	$0.55	$8.25	344,851
2020-06-01	$0.53	$0.55	$0.48	$0.53	$7.88	172,371
2020-05-29	$0.60	$0.60	$0.50	$0.53	$7.95	297,869
2020-05-28	$0.59	$0.62	$0.56	$0.58	$8.67	359,640
2020-05-27	$0.60	$0.62	$0.55	$0.60	$9.00	275,524
2020-05-26	$0.55	$0.65	$0.53	$0.60	$8.97	618,359
2020-05-22	$0.49	$0.55	$0.49	$0.53	$8.00	401,791
2020-05-21	$0.45	$0.50	$0.43	$0.49	$7.31	298,242
2020-05-20	$0.44	$0.47	$0.43	$0.46	$6.90	194,597
2020-05-19	$0.46	$0.47	$0.42	$0.45	$6.81	272,472
2020-05-18	$0.43	$0.47	$0.40	$0.45	$6.68	390,059
2020-05-15	$0.43	$0.50	$0.40	$0.42	$6.32	779,723
2020-05-14	$0.36	$0.62	$0.32	$0.42	$6.29	2,665,347
2020-05-13	$0.42	$0.42	$0.36	$0.36	$5.45	89,957
2020-05-12	$0.42	$0.42	$0.40	$0.40	$6.02	62,557
2020-05-11	$0.41	$0.45	$0.39	$0.40	$5.93	96,866
2020-05-08	$0.41	$0.42	$0.39	$0.40	$5.93	71,926
2020-05-07	$0.37	$0.43	$0.36	$0.39	$5.82	161,589
2020-05-06	$0.38	$0.38	$0.35	$0.36	$5.43	39,237
2020-05-05	$0.40	$0.41	$0.36	$0.38	$5.63	61,524
2020-05-04	$0.37	$0.40	$0.33	$0.38	$5.63	146,403
2020-05-01	$0.35	$0.37	$0.33	$0.36	$5.34	101,806
2020-04-30	$0.40	$0.40	$0.35	$0.37	$5.55	63,676
2020-04-29	$0.38	$0.42	$0.36	$0.39	$5.81	170,537
2020-04-28	$0.33	$0.38	$0.33	$0.37	$5.52	205,558
2020-04-27	$0.34	$0.34	$0.33	$0.34	$5.06	44,732
2020-04-24	$0.34	$0.35	$0.31	$0.34	$5.03	39,855
2020-04-23	$0.33	$0.35	$0.33	$0.34	$5.10	30,625
2020-04-22	$0.33	$0.34	$0.31	$0.34	$5.10	32,384
2020-04-21	$0.34	$0.35	$0.32	$0.33	$4.95	34,293
2020-04-20	$0.33	$0.35	$0.32	$0.33	$5.00	55,068
2020-04-17	$0.32	$0.36	$0.32	$0.33	$4.95	102,391
2020-04-16	$0.30	$0.34	$0.30	$0.33	$4.88	62,046
2020-04-15	$0.33	$0.33	$0.30	$0.32	$4.77	69,508
2020-04-14	$0.34	$0.34	$0.32	$0.33	$4.95	47,451
2020-04-13	$0.30	$0.35	$0.29	$0.33	$4.88	135,173
2020-04-09	$0.31	$0.33	$0.30	$0.30	$4.50	45,101
2020-04-08	$0.31	$0.33	$0.30	$0.31	$4.61	40,923
2020-04-07	$0.30	$0.32	$0.28	$0.32	$4.80	75,351
2020-04-06	$0.30	$0.30	$0.27	$0.29	$4.35	37,875
2020-04-03	$0.30	$0.30	$0.27	$0.29	$4.35	55,469
2020-04-02	$0.31	$0.32	$0.29	$0.29	$4.37	40,594
2020-04-01	$0.32	$0.33	$0.29	$0.32	$4.83	81,920
2020-03-31	$0.33	$0.35	$0.31	$0.33	$4.88	33,326
2020-03-30	$0.36	$0.36	$0.32	$0.33	$5.01	60,108
2020-03-27	$0.33	$0.36	$0.29	$0.34	$5.13	259,903
2020-03-26	$0.39	$0.39	$0.32	$0.33	$4.92	273,668
2020-03-25	$0.31	$0.38	$0.31	$0.34	$5.03	114,643
2020-03-24	$0.34	$0.39	$0.32	$0.35	$5.25	56,603
2020-03-23	$0.39	$0.40	$0.32	$0.34	$5.16	32,258
2020-03-20	$0.36	$0.40	$0.34	$0.35	$5.25	39,275
2020-03-19	$0.36	$0.37	$0.30	$0.35	$5.19	58,364
2020-03-18	$0.39	$0.40	$0.35	$0.36	$5.40	34,953
2020-03-17	$0.37	$0.42	$0.33	$0.39	$5.79	28,868
2020-03-16	$0.35	$0.39	$0.32	$0.37	$5.55	52,432
2020-03-13	$0.35	$0.45	$0.32	$0.37	$5.55	65,213
2020-03-12	$0.37	$0.41	$0.31	$0.35	$5.31	34,299
2020-03-11	$0.40	$0.43	$0.37	$0.39	$5.91	31,970
2020-03-10	$0.39	$0.43	$0.38	$0.40	$5.99	26,560
2020-03-09	$0.40	$0.41	$0.30	$0.38	$5.70	60,468
2020-03-06	$0.50	$0.50	$0.43	$0.45	$6.68	54,391
2020-03-05	$0.58	$0.58	$0.47	$0.50	$7.43	45,378
2020-03-04	$0.50	$0.54	$0.47	$0.52	$7.80	91,515
2020-03-03	$0.50	$0.53	$0.46	$0.50	$7.50	113,935
2020-03-02	$0.60	$0.63	$0.50	$0.55	$8.25	247,473
2020-02-28	$0.54	$0.72	$0.50	$0.58	$8.70	640,198
2020-02-27	$0.54	$0.55	$0.50	$0.55	$8.21	11,933
2020-02-26	$0.60	$0.60	$0.54	$0.55	$8.25	23,417
2020-02-25	$0.60	$0.60	$0.57	$0.58	$8.70	11,588
2020-02-24	$0.59	$0.61	$0.56	$0.61	$9.09	12,061
2020-02-21	$0.60	$0.63	$0.59	$0.61	$9.21	9,871
2020-02-20	$0.60	$0.64	$0.59	$0.62	$9.24	32,158
2020-02-19	$0.59	$0.60	$0.59	$0.60	$9.00	6,990
2020-02-18	$0.56	$0.60	$0.55	$0.60	$8.94	34,976
2020-02-14	$0.58	$0.58	$0.54	$0.55	$8.25	26,088
2020-02-13	$0.59	$0.60	$0.54	$0.56	$8.40	39,019
2020-02-12	$0.61	$0.63	$0.59	$0.61	$9.08	26,534
2020-02-11	$0.58	$0.62	$0.56	$0.61	$9.15	44,359
2020-02-10	$0.59	$0.59	$0.56	$0.58	$8.70	12,303
2020-02-07	$0.60	$0.60	$0.56	$0.57	$8.49	15,344
2020-02-06	$0.60	$0.60	$0.56	$0.58	$8.70	25,237
2020-02-05	$0.60	$0.61	$0.56	$0.60	$8.94	34,694
2020-02-04	$0.56	$0.60	$0.56	$0.56	$8.43	29,286
2020-02-03	$0.56	$0.57	$0.56	$0.56	$8.43	11,213
2020-01-31	$0.56	$0.60	$0.56	$0.56	$8.34	28,629
2020-01-30	$0.57	$0.57	$0.56	$0.56	$8.43	18,195
2020-01-29	$0.58	$0.58	$0.56	$0.57	$8.48	16,293
2020-01-28	$0.60	$0.61	$0.56	$0.57	$8.61	19,425
2020-01-27	$0.62	$0.62	$0.55	$0.58	$8.75	65,642
2020-01-24	$0.66	$0.67	$0.60	$0.62	$9.26	55,166
2020-01-23	$0.62	$0.67	$0.57	$0.66	$9.89	244,165
2020-01-22	$0.62	$0.62	$0.60	$0.61	$9.14	24,374
2020-01-21	$0.66	$0.66	$0.60	$0.62	$9.30	36,157
2020-01-17	$0.68	$0.69	$0.65	$0.66	$9.87	18,442
2020-01-16	$0.67	$0.68	$0.65	$0.67	$10.05	24,838
2020-01-15	$0.70	$0.70	$0.66	$0.67	$9.99	24,889
2020-01-14	$0.72	$0.73	$0.69	$0.69	$10.34	19,621
2020-01-13	$0.80	$0.80	$0.71	$0.73	$10.95	18,683
2020-01-10	$0.72	$0.80	$0.70	$0.80	$11.93	44,826
2020-01-09	$0.71	$0.72	$0.68	$0.71	$10.61	20,649
2020-01-08	$0.73	$0.75	$0.70	$0.72	$10.80	15,448
2020-01-07	$0.79	$0.79	$0.71	$0.75	$11.30	25,051
2020-01-06	$0.85	$0.85	$0.75	$0.77	$11.55	21,369
2020-01-03	$0.76	$0.87	$0.76	$0.83	$12.38	38,709
2020-01-02	$0.68	$0.77	$0.68	$0.76	$11.34	17,836
2019-12-31	$0.68	$0.73	$0.67	$0.70	$10.53	22,743
2019-12-30	$0.71	$0.71	$0.66	$0.67	$10.05	28,414
2019-12-27	$0.70	$0.75	$0.66	$0.70	$10.49	33,226
2019-12-26	$0.75	$0.76	$0.69	$0.70	$10.47	63,521
2019-12-24	$0.73	$0.76	$0.73	$0.75	$11.24	11,358
2019-12-23	$0.72	$0.77	$0.71	$0.73	$10.95	26,779
2019-12-20	$0.65	$0.73	$0.64	$0.71	$10.71	42,937
2019-12-19	$0.72	$0.72	$0.63	$0.64	$9.60	34,968
2019-12-18	$0.72	$0.74	$0.69	$0.70	$10.43	18,468
2019-12-17	$0.68	$0.76	$0.65	$0.72	$10.79	75,115
2019-12-16	$0.70	$0.70	$0.65	$0.68	$10.20	32,186
2019-12-13	$0.65	$0.70	$0.62	$0.69	$10.35	9,088
2019-12-12	$0.66	$0.67	$0.62	$0.66	$9.95	16,152
2019-12-11	$0.67	$0.70	$0.63	$0.65	$9.75	14,539
2019-12-10	$0.64	$0.68	$0.61	$0.67	$9.98	28,071
2019-12-09	$0.70	$0.70	$0.56	$0.63	$9.51	31,055
2019-12-06	$0.64	$0.66	$0.61	$0.62	$9.30	11,735
2019-12-05	$0.64	$0.66	$0.61	$0.62	$9.30	15,984
2019-12-04	$0.66	$0.66	$0.64	$0.64	$9.60	6,615
2019-12-03	$0.67	$0.67	$0.65	$0.66	$9.83	7,183
2019-12-02	$0.69	$0.69	$0.64	$0.66	$9.90	15,851
2019-11-29	$0.66	$0.67	$0.64	$0.66	$9.90	7,290
2019-11-27	$0.66	$0.66	$0.64	$0.65	$9.75	4,464
2019-11-26	$0.74	$0.74	$0.63	$0.65	$9.75	14,962
2019-11-25	$0.66	$0.67	$0.64	$0.64	$9.60	11,634
2019-11-22	$0.66	$0.72	$0.65	$0.65	$9.75	14,635
2019-11-21	$0.69	$0.70	$0.64	$0.65	$9.75	44,527
2019-11-20	$0.68	$0.71	$0.67	$0.67	$10.11	7,404
2019-11-19	$0.73	$0.73	$0.67	$0.69	$10.35	7,721
2019-11-18	$0.68	$0.71	$0.67	$0.70	$10.49	32,750
2019-11-15	$0.69	$0.69	$0.66	$0.67	$10.11	25,501
2019-11-14	$0.70	$0.72	$0.67	$0.68	$10.20	58,200
2019-11-13	$0.75	$0.76	$0.66	$0.70	$10.50	50,710
2019-11-12	$0.82	$0.82	$0.76	$0.78	$11.72	11,481
2019-11-11	$0.83	$0.85	$0.75	$0.81	$12.11	13,550
2019-11-08	$0.88	$0.90	$0.83	$0.83	$12.45	13,059
2019-11-07	$0.93	$0.93	$0.85	$0.87	$13.11	10,254
2019-11-06	$0.90	$0.93	$0.90	$0.92	$13.80	10,913
2019-11-05	$0.93	$0.94	$0.92	$0.92	$13.80	4,604
2019-11-04	$0.90	$0.94	$0.90	$0.93	$13.95	13,015
2019-11-01	$0.97	$0.98	$0.85	$0.96	$14.40	21,157
2019-10-31	$0.97	$0.99	$0.95	$0.95	$14.27	13,992
2019-10-30	$0.95	$0.96	$0.91	$0.95	$14.24	15,012
2019-10-29	$0.88	$0.94	$0.83	$0.93	$13.95	15,792
2019-10-28	$0.92	$0.93	$0.87	$0.87	$13.08	10,487
2019-10-25	$0.86	$0.89	$0.78	$0.89	$13.35	12,530
2019-10-24	$0.80	$0.88	$0.80	$0.85	$12.68	18,199
2019-10-23	$0.78	$0.84	$0.77	$0.80	$12.00	17,123
2019-10-22	$0.75	$0.80	$0.73	$0.78	$11.70	16,646
2019-10-21	$0.73	$0.78	$0.72	$0.73	$10.95	6,106
2019-10-18	$0.84	$0.84	$0.73	$0.73	$10.98	9,318
2019-10-17	$0.77	$0.82	$0.76	$0.77	$11.58	12,005
2019-10-16	$0.79	$0.82	$0.77	$0.78	$11.70	5,390
2019-10-15	$0.84	$0.85	$0.77	$0.79	$11.85	5,807
2019-10-14	$0.85	$0.86	$0.81	$0.83	$12.45	5,670
2019-10-11	$0.83	$0.87	$0.81	$0.86	$12.83	16,359
2019-10-10	$0.84	$0.87	$0.83	$0.83	$12.45	5,980
2019-10-09	$0.86	$0.88	$0.85	$0.85	$12.78	5,278
2019-10-08	$0.87	$0.87	$0.80	$0.87	$13.05	11,944
2019-10-07	$0.77	$0.90	$0.77	$0.87	$13.05	50,996
2019-10-04	$0.74	$0.78	$0.71	$0.77	$11.55	70,961
2019-10-03	$0.71	$0.77	$0.70	$0.73	$10.88	41,703
2019-10-02	$0.77	$0.79	$0.70	$0.73	$11.00	14,698
2019-10-01	$0.75	$0.80	$0.70	$0.77	$11.49	38,055
2019-09-30	$0.63	$0.71	$0.63	$0.67	$9.98	45,970
2019-09-27	$0.65	$0.71	$0.60	$0.62	$9.32	37,996
2019-09-26	$0.73	$0.76	$0.65	$0.67	$10.08	20,679
2019-09-25	$0.71	$0.75	$0.68	$0.72	$10.74	15,640
2019-09-24	$0.79	$0.82	$0.69	$0.71	$10.58	43,633
2019-09-23	$0.72	$0.88	$0.72	$0.79	$11.82	76,727
2019-09-20	$0.71	$0.77	$0.68	$0.77	$11.55	137,245
2019-09-19	$0.82	$0.82	$0.80	$0.80	$12.00	8,375
2019-09-18	$0.85	$0.85	$0.80	$0.80	$11.93	4,528
2019-09-17	$0.85	$0.88	$0.82	$0.83	$12.45	8,308
2019-09-16	$0.79	$0.87	$0.78	$0.84	$12.62	13,926
2019-09-13	$0.78	$0.82	$0.71	$0.78	$11.76	23,071
2019-09-12	$0.86	$0.86	$0.79	$0.80	$12.02	19,657
2019-09-11	$0.85	$0.88	$0.83	$0.84	$12.65	32,994
2019-09-10	$0.83	$0.88	$0.81	$0.84	$12.59	13,003
2019-09-09	$0.86	$0.88	$0.81	$0.83	$12.45	9,720
2019-09-06	$0.86	$0.91	$0.85	$0.87	$12.99	13,332
2019-09-05	$0.87	$0.87	$0.83	$0.83	$12.51	13,404
2019-09-04	$0.85	$0.87	$0.85	$0.85	$12.75	12,260
2019-09-03	$0.92	$0.94	$0.83	$0.85	$12.71	26,664
2019-08-30	$0.95	$0.95	$0.89	$0.93	$13.95	15,385
2019-08-29	$0.96	$0.98	$0.94	$0.95	$14.22	15,911
2019-08-28	$0.95	$0.96	$0.94	$0.94	$14.10	3,188
2019-08-27	$1.02	$1.02	$0.94	$0.95	$14.21	6,852
2019-08-26	$0.95	$0.96	$0.93	$0.96	$14.40	4,600
2019-08-23	$0.95	$0.97	$0.92	$0.95	$14.28	13,919
2019-08-22	$1.02	$1.04	$0.93	$0.93	$13.95	17,867
2019-08-21	$0.97	$1.00	$0.96	$1.00	$15.00	5,867
2019-08-20	$0.99	$1.03	$0.96	$0.97	$14.52	5,238
2019-08-19	$1.02	$1.07	$0.98	$0.98	$14.70	10,101
2019-08-16	$0.99	$1.02	$0.93	$1.00	$15.00	16,385
2019-08-15	$1.05	$1.05	$0.93	$0.95	$14.31	17,521
2019-08-14	$1.04	$1.10	$1.00	$1.04	$15.60	12,529
2019-08-13	$1.09	$1.16	$1.02	$1.06	$15.90	17,328
2019-08-12	$1.09	$1.15	$1.06	$1.10	$16.50	7,368
2019-08-09	$1.15	$1.19	$1.04	$1.11	$16.65	37,113
2019-08-08	$1.33	$1.33	$1.09	$1.18	$17.70	33,809
2019-08-07	$1.35	$1.40	$1.25	$1.28	$19.20	29,915
2019-08-06	$1.37	$1.40	$1.30	$1.38	$20.70	12,825
2019-08-05	$1.33	$1.37	$1.27	$1.36	$20.40	12,657
2019-08-02	$1.33	$1.36	$1.29	$1.36	$20.40	7,182
2019-08-01	$1.33	$1.38	$1.32	$1.33	$19.95	13,298
2019-07-31	$1.37	$1.39	$1.31	$1.33	$19.95	5,776
2019-07-30	$1.38	$1.40	$1.35	$1.36	$20.40	5,470
2019-07-29	$1.37	$1.42	$1.35	$1.37	$20.55	3,945
2019-07-26	$1.35	$1.42	$1.34	$1.39	$20.85	7,072
2019-07-25	$1.32	$1.37	$1.32	$1.36	$20.40	5,132
2019-07-24	$1.39	$1.40	$1.28	$1.34	$20.10	22,679
2019-07-23	$1.46	$1.46	$1.30	$1.38	$20.70	34,212
2019-07-22	$1.50	$1.55	$1.43	$1.45	$21.75	14,016
2019-07-19	$1.47	$1.50	$1.43	$1.49	$22.35	13,297
2019-07-18	$1.49	$1.51	$1.45	$1.45	$21.75	11,049
2019-07-17	$1.47	$1.53	$1.45	$1.48	$22.20	19,393
2019-07-16	$1.54	$1.54	$1.46	$1.46	$21.90	14,023
2019-07-15	$1.52	$1.57	$1.50	$1.53	$22.95	10,348
2019-07-12	$1.55	$1.58	$1.52	$1.52	$22.80	10,589
2019-07-11	$1.63	$1.64	$1.53	$1.55	$23.25	23,930
2019-07-10	$1.51	$1.62	$1.50	$1.58	$23.70	30,912
2019-07-09	$1.52	$1.56	$1.49	$1.50	$22.50	13,833
2019-07-08	$1.53	$1.57	$1.46	$1.51	$22.65	11,086
2019-07-05	$1.55	$1.59	$1.50	$1.52	$22.80	11,306
2019-07-03	$1.53	$1.57	$1.48	$1.56	$23.40	8,640
2019-07-02	$1.55	$1.62	$1.44	$1.56	$23.40	17,433
2019-07-01	$1.69	$1.69	$1.51	$1.51	$22.65	46,267
2019-06-28	$1.72	$1.74	$1.64	$1.66	$24.90	30,735
2019-06-27	$1.69	$1.78	$1.69	$1.70	$25.50	18,769
2019-06-26	$1.70	$1.71	$1.65	$1.69	$25.35	24,873
2019-06-25	$1.75	$1.82	$1.70	$1.70	$25.50	10,978
2019-06-24	$1.83	$1.85	$1.69	$1.74	$26.10	16,038
2019-06-21	$1.91	$1.92	$1.78	$1.81	$27.15	13,145
2019-06-20	$1.97	$2.05	$1.82	$1.89	$28.35	12,623
2019-06-19	$1.82	$1.98	$1.75	$1.96	$29.40	11,533
2019-06-18	$1.94	$2.01	$1.81	$1.84	$27.60	21,071
2019-06-17	$1.90	$2.06	$1.85	$1.93	$28.95	34,866
2019-06-14	$2.19	$2.28	$2.12	$2.15	$32.25	10,086
2019-06-13	$2.13	$2.19	$2.10	$2.15	$32.25	10,268
2019-06-12	$2.08	$2.13	$2.06	$2.11	$31.65	4,777
2019-06-11	$2.10	$2.15	$2.05	$2.08	$31.20	6,485
2019-06-10	$2.16	$2.20	$2.06	$2.10	$31.50	7,253
2019-06-07	$2.07	$2.22	$2.06	$2.17	$32.55	13,137
2019-06-06	$2.12	$2.17	$2.05	$2.07	$31.05	6,311
2019-06-05	$2.14	$2.14	$2.05	$2.13	$31.95	5,233
2019-06-04	$2.05	$2.20	$1.94	$2.11	$31.65	11,908
2019-06-03	$2.12	$2.12	$1.98	$2.01	$30.15	11,923
2019-05-31	$2.02	$2.09	$2.02	$2.06	$30.90	6,595
2019-05-30	$2.18	$2.27	$1.95	$2.03	$30.45	59,789
2019-05-29	$2.24	$2.26	$2.16	$2.17	$32.55	10,937
2019-05-28	$2.27	$2.34	$2.25	$2.27	$34.05	6,797
2019-05-24	$2.23	$2.42	$2.22	$2.30	$34.50	8,847
2019-05-23	$2.26	$2.26	$2.17	$2.22	$33.30	12,760
2019-05-22	$2.31	$2.36	$2.20	$2.26	$33.90	13,459
2019-05-21	$2.35	$2.38	$2.31	$2.33	$34.95	5,351
2019-05-20	$2.33	$2.37	$2.28	$2.34	$35.10	3,956
2019-05-17	$2.28	$2.40	$2.28	$2.35	$35.25	10,215
2019-05-16	$2.49	$2.50	$2.33	$2.37	$35.55	14,537
2019-05-15	$2.52	$2.57	$2.45	$2.47	$37.05	7,786
2019-05-14	$2.32	$2.53	$2.26	$2.53	$37.95	13,462
2019-05-13	$2.30	$2.33	$2.21	$2.32	$34.80	12,337
2019-05-10	$2.42	$2.50	$2.31	$2.33	$34.95	15,466
2019-05-09	$2.43	$2.53	$2.35	$2.48	$37.20	18,508
2019-05-08	$2.52	$2.52	$2.36	$2.45	$36.75	22,616
2019-05-07	$2.54	$2.59	$2.53	$2.55	$38.25	11,438
2019-05-06	$2.59	$2.60	$2.52	$2.55	$38.25	8,890
2019-05-03	$2.48	$2.60	$2.45	$2.59	$38.85	28,329
2019-05-02	$2.47	$2.51	$2.44	$2.49	$37.35	7,922
2019-05-01	$2.50	$2.53	$2.37	$2.50	$37.50	31,925
2019-04-30	$2.52	$2.62	$2.50	$2.50	$37.50	16,771
2019-04-29	$2.56	$2.56	$2.48	$2.49	$37.35	6,999
2019-04-26	$2.61	$2.61	$2.48	$2.52	$37.80	13,192
2019-04-25	$2.53	$2.61	$2.46	$2.60	$39.00	11,499
2019-04-24	$2.58	$2.66	$2.52	$2.53	$37.95	12,482
2019-04-23	$2.59	$2.63	$2.52	$2.57	$38.55	14,620
2019-04-22	$2.59	$2.62	$2.52	$2.58	$38.70	11,281
2019-04-18	$2.54	$2.61	$2.51	$2.57	$38.55	8,426
2019-04-17	$2.63	$2.68	$2.51	$2.57	$38.55	17,159
2019-04-16	$2.75	$2.79	$2.59	$2.63	$39.45	11,177
2019-04-15	$2.80	$2.83	$2.66	$2.72	$40.80	16,035
2019-04-12	$2.73	$2.81	$2.66	$2.79	$41.85	18,151
2019-04-11	$3.07	$3.07	$2.65	$2.72	$40.80	36,270
2019-04-10	$2.86	$3.24	$2.59	$3.06	$45.90	85,420
2019-04-09	$2.53	$2.87	$2.52	$2.85	$42.75	46,576
2019-04-08	$2.65	$2.65	$2.49	$2.52	$37.80	12,769
2019-04-05	$2.56	$2.64	$2.53	$2.63	$39.45	18,213
2019-04-04	$2.58	$2.59	$2.45	$2.56	$38.40	9,987
2019-04-03	$2.60	$2.72	$2.53	$2.56	$38.40	15,791
2019-04-02	$2.43	$2.64	$2.41	$2.62	$39.30	23,682
2019-04-01	$2.49	$2.54	$2.39	$2.42	$36.30	12,591
2019-03-29	$2.49	$2.53	$2.41	$2.50	$37.50	15,085
2019-03-28	$2.55	$2.55	$2.40	$2.47	$37.05	14,236
2019-03-27	$2.56	$2.57	$2.40	$2.49	$37.35	17,282
2019-03-26	$2.63	$2.68	$2.54	$2.56	$38.40	7,601
2019-03-25	$2.50	$2.63	$2.48	$2.63	$39.45	13,324
2019-03-22	$2.67	$2.67	$2.53	$2.55	$38.25	9,233
2019-03-21	$2.51	$2.74	$2.51	$2.67	$40.05	18,214
2019-03-20	$2.57	$2.62	$2.47	$2.53	$37.95	10,271
2019-03-19	$2.40	$2.65	$2.39	$2.56	$38.40	20,841
2019-03-18	$2.39	$2.54	$2.31	$2.39	$35.85	25,694
2019-03-15	$2.24	$2.48	$2.24	$2.37	$35.55	28,778
2019-03-14	$2.12	$2.33	$2.12	$2.24	$33.60	33,936
2019-03-13	$2.33	$2.36	$2.22	$2.29	$34.35	22,483
2019-03-12	$2.30	$2.35	$2.27	$2.30	$34.50	12,000
2019-03-11	$2.42	$2.54	$2.23	$2.31	$34.65	25,581
2019-03-08	$2.38	$2.75	$2.23	$2.41	$36.15	95,607
2019-03-07	$2.65	$2.69	$2.51	$2.61	$39.15	29,617
2019-03-06	$2.65	$2.67	$2.46	$2.63	$39.45	19,999
2019-03-05	$2.74	$2.76	$2.65	$2.66	$39.90	18,707
2019-03-04	$2.78	$2.78	$2.61	$2.75	$41.25	23,922
2019-03-01	$2.82	$2.82	$2.75	$2.77	$41.55	22,554
2019-02-28	$2.68	$2.77	$2.65	$2.75	$41.25	19,724
2019-02-27	$2.63	$2.74	$2.60	$2.67	$40.05	14,482
2019-02-26	$2.85	$2.85	$2.58	$2.66	$39.90	27,977
2019-02-25	$2.75	$2.83	$2.63	$2.81	$42.15	30,678
2019-02-22	$2.74	$2.76	$2.60	$2.71	$40.65	24,695
2019-02-21	$2.60	$2.91	$2.56	$2.72	$40.80	59,562
2019-02-20	$2.54	$2.58	$2.38	$2.38	$35.70	24,706
2019-02-19	$2.38	$2.55	$2.31	$2.51	$37.65	24,875
2019-02-15	$2.32	$2.41	$2.30	$2.35	$35.25	13,407
2019-02-14	$2.31	$2.37	$2.25	$2.30	$34.50	9,355
2019-02-13	$2.32	$2.43	$2.28	$2.31	$34.65	27,057
2019-02-12	$2.21	$2.42	$2.17	$2.30	$34.50	36,854
2019-02-11	$2.19	$2.21	$2.13	$2.18	$32.70	13,047
2019-02-08	$2.10	$2.21	$2.10	$2.17	$32.55	15,148
2019-02-07	$2.22	$2.22	$2.09	$2.13	$31.95	17,885
2019-02-06	$2.20	$2.34	$2.16	$2.18	$32.70	29,020
2019-02-05	$2.18	$2.28	$2.11	$2.19	$32.85	32,880
2019-02-04	$2.23	$2.36	$2.15	$2.16	$32.40	30,891
2019-02-01	$2.13	$2.24	$2.08	$2.21	$33.15	57,342
2019-01-31	$2.11	$2.17	$2.08	$2.10	$31.50	41,652
2019-01-30	$2.12	$2.18	$2.05	$2.13	$31.95	34,812
2019-01-29	$2.17	$2.25	$2.08	$2.10	$31.50	21,491
2019-01-28	$2.19	$2.22	$2.03	$2.18	$32.70	34,202
2019-01-25	$2.25	$2.28	$2.14	$2.20	$33.00	28,763
2019-01-24	$2.29	$2.38	$2.22	$2.25	$33.75	14,026
2019-01-23	$2.29	$2.33	$2.21	$2.26	$33.90	7,563
2019-01-22	$2.32	$2.35	$2.26	$2.29	$34.35	11,802
2019-01-18	$2.30	$2.34	$2.23	$2.31	$34.65	12,489
2019-01-17	$2.36	$2.48	$2.25	$2.26	$33.90	26,687
2019-01-16	$2.29	$2.31	$2.18	$2.26	$33.90	18,726
2019-01-15	$2.34	$2.43	$2.26	$2.30	$34.50	11,365
2019-01-14	$2.51	$2.59	$2.32	$2.33	$34.95	11,631
2019-01-11	$2.51	$2.61	$2.47	$2.50	$37.50	10,914
2019-01-10	$2.54	$2.64	$2.50	$2.51	$37.65	8,518
2019-01-09	$2.68	$2.70	$2.52	$2.59	$38.85	10,616
2019-01-08	$2.79	$2.81	$2.60	$2.67	$40.05	17,834
2019-01-07	$2.67	$2.83	$2.53	$2.75	$41.25	22,318
2019-01-04	$2.64	$2.75	$2.60	$2.67	$40.05	17,994
2019-01-03	$2.65	$2.70	$2.55	$2.61	$39.15	8,929
2019-01-02	$2.52	$2.73	$2.49	$2.70	$40.50	7,130
2018-12-31	$2.57	$2.58	$2.38	$2.54	$38.10	9,937
2018-12-28	$2.15	$2.60	$2.15	$2.50	$37.50	20,960
2018-12-27	$2.39	$2.40	$2.13	$2.31	$34.65	28,912
2018-12-26	$2.25	$2.42	$2.22	$2.40	$36.00	23,911
2018-12-24	$2.15	$2.28	$2.15	$2.21	$33.15	15,655
2018-12-21	$2.31	$2.32	$2.17	$2.25	$33.75	26,167
2018-12-20	$2.59	$2.61	$2.26	$2.29	$34.35	33,979
2018-12-19	$2.48	$2.73	$2.48	$2.60	$39.00	31,490
2018-12-18	$2.72	$2.81	$2.38	$2.48	$37.20	47,854
2018-12-17	$2.98	$3.05	$2.68	$2.70	$40.50	24,312
2018-12-14	$3.03	$3.08	$2.91	$3.00	$45.00	19,846
2018-12-13	$3.21	$3.30	$2.99	$3.06	$45.90	30,498
2018-12-12	$3.26	$3.37	$3.19	$3.28	$49.20	6,255
2018-12-11	$3.36	$3.39	$3.19	$3.21	$48.15	11,879
2018-12-10	$3.30	$3.38	$3.14	$3.36	$50.40	19,586
2018-12-07	$3.38	$3.46	$3.30	$3.31	$49.65	18,627
2018-12-06	$3.43	$3.53	$3.30	$3.36	$50.40	23,574
2018-12-04	$3.60	$3.60	$3.36	$3.43	$51.45	12,751
2018-12-03	$3.55	$3.68	$3.46	$3.60	$54.00	18,020
2018-11-30	$3.41	$3.58	$3.25	$3.56	$53.40	20,121
2018-11-29	$3.44	$3.52	$3.40	$3.43	$51.45	9,384
2018-11-28	$3.34	$3.46	$3.31	$3.45	$51.75	13,304
2018-11-27	$3.29	$3.46	$3.24	$3.35	$50.25	18,749
2018-11-26	$3.43	$3.49	$3.23	$3.29	$49.35	14,155
2018-11-23	$3.27	$3.48	$3.25	$3.40	$51.00	8,278
2018-11-21	$3.11	$3.34	$3.11	$3.29	$49.35	13,933
2018-11-20	$3.22	$3.28	$3.05	$3.10	$46.50	23,224
2018-11-19	$3.45	$3.46	$3.22	$3.32	$49.80	21,922
2018-11-16	$3.51	$3.60	$3.40	$3.45	$51.75	20,990
2018-11-15	$3.65	$3.68	$3.38	$3.50	$52.50	29,368
2018-11-14	$3.85	$3.90	$3.55	$3.63	$54.45	26,107
2018-11-13	$3.83	$3.87	$3.70	$3.79	$56.85	14,032
2018-11-12	$3.82	$3.87	$3.57	$3.78	$56.70	25,504
2018-11-09	$3.88	$3.88	$3.46	$3.65	$54.75	40,670
2018-11-08	$4.11	$4.18	$3.91	$4.14	$62.10	25,993
2018-11-07	$3.95	$4.27	$3.90	$4.16	$62.40	45,335
2018-11-06	$3.78	$3.98	$3.76	$3.96	$59.40	10,523
2018-11-05	$3.98	$3.98	$3.67	$3.80	$57.00	13,109
2018-11-02	$3.75	$3.93	$3.68	$3.90	$58.50	20,574
2018-11-01	$3.81	$3.89	$3.69	$3.76	$56.40	15,327
2018-10-31	$3.74	$3.94	$3.61	$3.81	$57.15	23,486
2018-10-30	$3.66	$3.78	$3.57	$3.70	$55.50	10,138
2018-10-29	$3.75	$3.80	$3.57	$3.66	$54.90	17,041
2018-10-26	$3.73	$3.80	$3.56	$3.75	$56.25	21,662
2018-10-25	$3.58	$3.77	$3.48	$3.75	$56.25	24,400
2018-10-24	$3.50	$3.58	$3.35	$3.56	$53.40	28,898
2018-10-23	$3.31	$3.58	$3.27	$3.46	$51.90	37,504
2018-10-22	$3.53	$3.53	$3.23	$3.39	$50.85	41,171
2018-10-19	$3.65	$3.69	$3.44	$3.54	$53.10	35,661
2018-10-18	$3.72	$3.77	$3.54	$3.66	$54.90	25,590
2018-10-17	$3.80	$3.85	$3.62	$3.72	$55.80	23,066
2018-10-16	$3.73	$3.84	$3.62	$3.80	$57.00	27,226
2018-10-15	$3.68	$3.76	$3.50	$3.69	$55.35	26,352
2018-10-12	$3.67	$3.83	$3.58	$3.69	$55.35	34,578
2018-10-11	$3.51	$3.78	$3.51	$3.58	$53.70	28,020
2018-10-10	$3.88	$3.88	$3.44	$3.55	$53.25	83,020
2018-10-09	$3.90	$4.02	$3.74	$3.84	$57.60	48,294
2018-10-08	$4.14	$4.14	$3.85	$3.96	$59.40	34,187
2018-10-05	$3.96	$4.23	$3.94	$4.16	$62.40	40,837
2018-10-04	$4.21	$4.21	$3.94	$3.97	$59.55	41,504
2018-10-03	$4.36	$4.50	$3.97	$4.21	$63.15	65,746
2018-10-02	$4.57	$4.81	$4.32	$4.37	$65.55	45,093
2018-10-01	$5.10	$5.30	$4.33	$4.52	$67.80	66,180
2018-09-28	$5.38	$5.46	$4.53	$5.05	$75.75	90,824
2018-09-27	$5.12	$5.45	$4.99	$5.34	$80.10	85,214
2018-09-26	$4.65	$5.20	$4.51	$5.10	$76.50	153,120
2018-09-25	$4.41	$4.77	$4.40	$4.62	$69.30	40,336
2018-09-24	$4.34	$4.48	$4.30	$4.43	$66.45	13,673
2018-09-21	$4.53	$4.56	$4.31	$4.37	$65.55	24,274
2018-09-20	$4.60	$4.67	$4.45	$4.59	$68.85	44,343
2018-09-19	$4.14	$4.60	$4.08	$4.31	$64.65	61,794
2018-09-18	$4.06	$4.22	$4.01	$4.11	$61.65	20,243
2018-09-17	$4.02	$4.12	$3.91	$4.08	$61.20	31,606
2018-09-14	$4.06	$4.17	$3.88	$4.00	$60.00	36,321
2018-09-13	$4.13	$4.13	$3.95	$4.03	$60.45	33,521
2018-09-12	$4.38	$4.45	$4.12	$4.15	$62.25	38,211
2018-09-11	$4.34	$4.48	$4.26	$4.35	$65.25	31,393
2018-09-10	$4.65	$4.75	$4.31	$4.35	$65.25	85,685
2018-09-07	$4.45	$4.82	$4.45	$4.65	$69.75	69,238
2018-09-06	$4.50	$4.74	$4.42	$4.47	$67.05	54,143
2018-09-05	$4.38	$4.72	$4.22	$4.63	$69.45	79,485
2018-09-04	$4.49	$4.67	$4.38	$4.40	$66.00	60,508
2018-08-31	$4.16	$4.50	$4.09	$4.49	$67.35	82,221
2018-08-30	$4.05	$4.33	$3.91	$4.14	$62.10	109,874
2018-08-29	$4.06	$4.19	$3.82	$4.02	$60.30	80,972
2018-08-28	$3.88	$4.17	$3.71	$4.10	$61.50	132,583
2018-08-27	$3.40	$3.89	$3.40	$3.85	$57.75	104,872
2018-08-24	$3.20	$3.43	$3.19	$3.39	$50.85	16,125
2018-08-23	$3.17	$3.23	$3.14	$3.19	$47.85	7,960
2018-08-22	$3.16	$3.26	$3.13	$3.19	$47.85	15,844
2018-08-21	$3.26	$3.27	$3.11	$3.16	$47.40	35,610
2018-08-20	$3.30	$3.35	$3.18	$3.24	$48.60	18,624
2018-08-17	$3.39	$3.41	$3.19	$3.30	$49.50	24,460
2018-08-16	$3.51	$3.58	$3.29	$3.40	$51.00	51,307
2018-08-15	$3.32	$3.41	$3.15	$3.31	$49.65	24,631
2018-08-14	$3.45	$3.45	$3.31	$3.36	$50.40	17,633
2018-08-13	$3.55	$3.57	$3.38	$3.42	$51.30	17,861
2018-08-10	$3.63	$3.73	$3.51	$3.58	$53.70	28,613
2018-08-09	$3.46	$3.78	$3.33	$3.61	$54.15	85,922
2018-08-08	$3.09	$3.78	$2.98	$3.58	$53.70	144,723
2018-08-07	$2.94	$3.04	$2.82	$2.87	$43.05	20,681
2018-08-06	$2.87	$2.94	$2.80	$2.91	$43.65	9,119
2018-08-03	$2.90	$3.09	$2.77	$2.80	$42.00	26,431
2018-08-02	$2.88	$2.92	$2.83	$2.86	$42.90	9,830
2018-08-01	$2.89	$3.00	$2.87	$2.90	$43.50	15,368
2018-07-31	$2.92	$2.95	$2.75	$2.92	$43.80	38,173
2018-07-30	$2.99	$3.00	$2.88	$2.92	$43.80	10,667
2018-07-27	$3.09	$3.12	$2.93	$3.02	$45.30	14,528
2018-07-26	$3.01	$3.22	$3.01	$3.10	$46.50	12,199
2018-07-25	$3.09	$3.10	$2.74	$3.09	$46.35	40,087
2018-07-24	$3.25	$3.30	$3.06	$3.07	$46.05	25,541
2018-07-23	$3.34	$3.34	$3.21	$3.27	$49.05	5,788
2018-07-20	$3.15	$3.34	$3.15	$3.31	$49.65	10,564
2018-07-19	$3.13	$3.20	$3.13	$3.17	$47.55	13,611
2018-07-18	$3.25	$3.28	$3.15	$3.16	$47.40	9,923
2018-07-17	$3.13	$3.25	$3.10	$3.23	$48.45	11,249
2018-07-16	$3.15	$3.18	$3.10	$3.17	$47.55	15,426
2018-07-13	$3.25	$3.30	$3.16	$3.18	$47.70	15,659
2018-07-12	$3.27	$3.34	$3.24	$3.25	$48.75	9,818
2018-07-11	$3.30	$3.37	$3.22	$3.27	$49.05	13,101
2018-07-10	$3.37	$3.45	$3.33	$3.34	$50.10	13,954
2018-07-09	$3.42	$3.45	$3.31	$3.40	$51.00	17,817
2018-07-06	$3.30	$3.37	$3.25	$3.29	$49.35	18,238
2018-07-05	$3.47	$3.47	$3.22	$3.28	$49.20	27,129
2018-07-03	$3.43	$3.45	$3.33	$3.43	$51.45	14,683
2018-07-02	$3.25	$3.43	$3.21	$3.40	$51.00	32,890
2018-06-29	$3.30	$3.30	$3.19	$3.26	$48.90	16,725
2018-06-28	$3.16	$3.26	$3.09	$3.25	$48.75	29,856
2018-06-27	$3.41	$3.41	$3.11	$3.16	$47.40	41,504
2018-06-26	$3.30	$3.39	$3.22	$3.38	$50.70	25,585
2018-06-25	$3.42	$3.42	$3.22	$3.28	$49.20	28,966
2018-06-22	$3.49	$3.55	$3.40	$3.42	$51.30	28,382
2018-06-21	$3.52	$3.53	$3.40	$3.49	$52.35	33,060
2018-06-20	$3.53	$3.59	$3.45	$3.52	$52.80	42,989
2018-06-19	$3.55	$3.59	$3.47	$3.53	$52.95	38,150
2018-06-18	$3.66	$3.66	$3.47	$3.55	$53.25	44,301
2018-06-15	$3.82	$3.82	$3.50	$3.66	$54.90	75,073
2018-06-14	$3.88	$3.88	$3.66	$3.82	$57.30	47,807
2018-06-13	$3.99	$3.99	$3.80	$3.85	$57.75	27,465
2018-06-12	$3.98	$4.12	$3.95	$3.97	$59.55	21,276
2018-06-11	$3.84	$4.08	$3.80	$4.00	$60.00	32,714
2018-06-08	$3.93	$3.94	$3.76	$3.79	$56.85	25,908
2018-06-07	$3.95	$3.96	$3.77	$3.91	$58.65	31,813
2018-06-06	$3.95	$4.03	$3.87	$3.92	$58.80	22,561
2018-06-05	$4.20	$4.23	$3.88	$3.93	$58.95	53,210
2018-06-04	$3.95	$4.34	$3.87	$4.13	$61.95	71,223
2018-06-01	$3.85	$3.98	$3.80	$3.91	$58.65	21,130
2018-05-31	$3.85	$3.85	$3.74	$3.83	$57.45	25,183
2018-05-30	$3.65	$3.84	$3.65	$3.81	$57.15	29,044
2018-05-29	$3.62	$3.67	$3.55	$3.65	$54.75	20,990
2018-05-25	$3.60	$3.63	$3.56	$3.62	$54.30	25,396
2018-05-24	$3.62	$3.62	$3.52	$3.60	$54.00	21,668
2018-05-23	$3.56	$3.64	$3.46	$3.55	$53.25	18,370
2018-05-22	$3.38	$3.64	$3.35	$3.61	$54.15	32,849
2018-05-21	$3.71	$3.72	$3.57	$3.62	$54.30	17,227
2018-05-18	$3.50	$3.71	$3.50	$3.69	$55.35	23,222
2018-05-17	$3.65	$3.68	$3.51	$3.52	$52.80	14,262
2018-05-16	$3.52	$3.70	$3.49	$3.65	$54.75	28,413
2018-05-15	$3.54	$3.54	$3.39	$3.51	$52.65	30,324
2018-05-14	$3.56	$3.59	$3.45	$3.53	$52.95	17,262
2018-05-11	$3.76	$3.79	$3.45	$3.54	$53.10	87,744
2018-05-10	$4.05	$4.05	$3.79	$3.86	$57.90	48,303
2018-05-09	$3.82	$4.04	$3.75	$3.95	$59.25	45,780
2018-05-08	$3.90	$3.91	$3.72	$3.80	$57.00	18,838
2018-05-07	$3.81	$3.95	$3.68	$3.90	$58.50	44,203
2018-05-04	$3.76	$3.82	$3.55	$3.68	$55.20	29,436
2018-05-03	$4.01	$4.08	$3.80	$3.82	$57.30	34,742
2018-05-02	$4.00	$4.07	$3.87	$4.01	$60.15	48,492
2018-05-01	$4.04	$4.14	$3.82	$3.90	$58.50	77,482
2018-04-30	$3.67	$4.07	$3.67	$3.99	$59.85	96,834
2018-04-27	$3.75	$3.79	$3.54	$3.65	$54.75	46,036
2018-04-26	$3.51	$3.87	$3.51	$3.72	$55.80	128,307
2018-04-25	$3.44	$3.53	$3.43	$3.53	$52.95	19,539
2018-04-24	$3.40	$3.57	$3.37	$3.47	$52.05	45,277
2018-04-23	$3.44	$3.54	$3.35	$3.39	$50.85	24,528
2018-04-20	$3.39	$3.54	$3.30	$3.44	$51.60	45,831
2018-04-19	$3.47	$3.49	$3.35	$3.38	$50.70	27,627
2018-04-18	$3.70	$3.85	$3.45	$3.48	$52.20	69,699
2018-04-17	$3.28	$3.69	$3.23	$3.64	$54.60	107,772
2018-04-16	$3.48	$3.50	$3.23	$3.28	$49.20	41,841
2018-04-13	$3.53	$3.59	$3.37	$3.41	$51.15	37,523
2018-04-12	$3.46	$3.67	$3.42	$3.43	$51.45	40,564
2018-04-11	$3.41	$3.51	$3.35	$3.44	$51.60	30,809
2018-04-10	$3.50	$3.53	$3.36	$3.44	$51.60	21,322
2018-04-09	$3.42	$3.56	$3.30	$3.43	$51.45	40,110
2018-04-06	$3.56	$3.66	$3.35	$3.36	$50.40	39,223
2018-04-05	$3.58	$3.92	$3.55	$3.61	$54.15	51,826
2018-04-04	$3.26	$3.77	$3.25	$3.65	$54.75	72,241
2018-04-03	$3.46	$3.61	$3.32	$3.40	$51.00	51,776
2018-04-02	$3.55	$3.78	$3.44	$3.49	$52.35	47,418
2018-03-29	$3.70	$3.82	$3.54	$3.62	$54.30	52,692
2018-03-28	$3.80	$3.94	$3.70	$3.72	$55.80	39,956
2018-03-27	$4.08	$4.42	$3.84	$3.86	$57.90	130,988
2018-03-26	$4.70	$4.75	$3.70	$4.06	$60.90	170,002
2018-03-23	$5.15	$5.15	$4.39	$4.47	$67.05	205,054
2018-03-22	$5.38	$5.62	$5.25	$5.39	$80.85	90,353
2018-03-21	$5.44	$5.58	$5.20	$5.46	$81.90	54,778
2018-03-20	$5.66	$5.83	$5.22	$5.38	$80.70	155,633
2018-03-19	$4.97	$5.65	$4.90	$5.56	$83.40	183,023
2018-03-16	$4.94	$4.99	$4.78	$4.96	$74.40	41,576
2018-03-15	$5.03	$5.03	$4.78	$4.97	$74.55	41,854
2018-03-14	$5.11	$5.19	$4.91	$4.99	$74.85	30,617
2018-03-13	$5.00	$5.33	$4.92	$5.06	$75.90	60,386
2018-03-12	$5.07	$5.10	$4.83	$5.06	$75.90	39,418
2018-03-09	$5.30	$5.43	$4.95	$5.09	$76.35	75,504
2018-03-08	$5.06	$5.46	$4.87	$5.27	$79.05	148,904
2018-03-07	$4.31	$5.28	$4.31	$5.10	$76.50	212,081
2018-03-06	$4.33	$4.45	$4.25	$4.39	$65.85	26,050
2018-03-05	$4.46	$4.67	$4.30	$4.36	$65.40	45,166
2018-03-02	$4.05	$4.60	$4.03	$4.54	$68.10	50,521
2018-03-01	$4.58	$4.72	$4.13	$4.21	$63.15	112,014
2018-02-28	$4.53	$4.94	$4.53	$4.59	$68.85	89,733
2018-02-27	$4.70	$4.83	$4.53	$4.57	$68.55	49,161
2018-02-26	$4.92	$5.04	$4.65	$4.73	$70.95	66,448
2018-02-23	$4.71	$5.08	$4.57	$4.90	$73.50	78,028
2018-02-22	$4.85	$4.93	$4.68	$4.73	$70.95	42,995
2018-02-21	$5.15	$5.39	$4.61	$4.78	$71.70	184,387
2018-02-20	$5.07	$5.75	$4.92	$5.13	$76.95	219,529
2018-02-16	$4.90	$5.47	$4.75	$5.06	$75.90	138,597
2018-02-15	$5.19	$5.33	$4.90	$5.05	$75.75	166,380
2018-02-14	$4.50	$5.49	$4.20	$5.13	$76.95	602,679
2018-02-13	$4.20	$4.48	$3.82	$4.48	$67.20	227,371
2018-02-12	$3.53	$4.69	$3.46	$4.05	$60.75	689,463
2018-02-09	$3.39	$3.50	$3.26	$3.43	$51.45	29,323
2018-02-08	$3.36	$3.48	$3.26	$3.37	$50.55	31,429
2018-02-07	$3.45	$3.58	$3.33	$3.36	$50.40	22,054
2018-02-06	$3.25	$3.60	$3.10	$3.47	$52.05	40,554
2018-02-05	$3.51	$3.69	$3.31	$3.44	$51.60	38,218
2018-02-02	$3.67	$3.70	$3.46	$3.50	$52.50	77,124
2018-02-01	$3.55	$3.78	$3.55	$3.73	$55.95	43,283
2018-01-31	$3.72	$3.88	$3.42	$3.57	$53.55	77,330
2018-01-30	$3.72	$3.89	$3.58	$3.79	$56.85	63,141
2018-01-29	$3.99	$4.09	$3.68	$3.84	$57.60	93,730
2018-01-26	$4.30	$4.34	$3.99	$3.99	$59.85	75,086
2018-01-25	$4.05	$4.28	$4.01	$4.16	$62.40	76,807
2018-01-24	$4.02	$4.15	$3.83	$4.02	$60.30	114,694
2018-01-23	$4.00	$4.37	$3.86	$3.90	$58.50	297,703
2018-01-22	$3.46	$4.10	$3.35	$3.84	$57.60	322,078
2018-01-19	$3.15	$3.69	$3.13	$3.29	$49.35	460,808
2018-01-18	$3.02	$3.44	$2.70	$3.40	$51.00	175,085
2018-01-17	$2.96	$3.15	$2.73	$2.86	$42.90	143,966
2018-01-16	$3.68	$3.83	$3.41	$3.50	$52.50	61,710
2018-01-12	$3.76	$3.97	$3.53	$3.64	$54.60	92,357
2018-01-11	$3.48	$3.79	$3.31	$3.71	$55.65	85,190
2018-01-10	$3.18	$3.49	$3.18	$3.37	$50.55	70,102
2018-01-09	$3.35	$3.67	$3.15	$3.18	$47.70	138,919
2018-01-08	$3.58	$3.80	$3.36	$3.40	$51.00	101,933
2018-01-05	$3.39	$4.55	$3.30	$3.47	$52.05	441,914
2018-01-04	$2.70	$4.09	$2.42	$4.03	$60.45	820,108
2018-01-03	$2.15	$2.35	$2.12	$2.29	$34.35	53,029
2018-01-02	$2.05	$2.15	$2.03	$2.11	$31.65	27,013
2017-12-29	$2.02	$2.09	$1.96	$2.03	$30.45	23,996
2017-12-28	$2.09	$2.23	$1.95	$2.05	$30.75	52,013
2017-12-27	$2.26	$2.33	$2.02	$2.07	$31.05	112,400
2017-12-26	$1.94	$2.08	$1.90	$1.94	$29.10	66,509
2017-12-22	$1.92	$1.95	$1.86	$1.94	$29.10	12,045
2017-12-21	$1.88	$2.05	$1.85	$1.90	$28.50	36,896
2017-12-20	$1.77	$1.87	$1.74	$1.84	$27.60	22,088
2017-12-19	$1.82	$1.82	$1.75	$1.77	$26.55	10,136
2017-12-18	$1.83	$1.83	$1.77	$1.81	$27.15	8,173
2017-12-15	$1.76	$1.81	$1.74	$1.79	$26.85	9,713
2017-12-14	$1.83	$1.86	$1.75	$1.77	$26.55	14,521
2017-12-13	$1.77	$1.84	$1.71	$1.80	$27.00	18,903
2017-12-12	$1.84	$1.86	$1.74	$1.79	$26.85	33,306
2017-12-11	$1.92	$1.93	$1.81	$1.85	$27.75	15,150
2017-12-08	$1.89	$1.93	$1.87	$1.89	$28.35	15,890
2017-12-07	$1.88	$1.94	$1.85	$1.89	$28.35	14,678
2017-12-06	$1.92	$2.01	$1.86	$1.88	$28.22	10,054
2017-12-05	$1.91	$2.01	$1.89	$1.93	$28.95	18,253
2017-12-04	$2.08	$2.10	$1.89	$1.89	$28.41	28,326
2017-12-01	$2.15	$2.15	$2.00	$2.03	$30.45	23,047
2017-11-30	$2.16	$2.20	$2.08	$2.13	$31.95	11,870
2017-11-29	$2.23	$2.24	$2.12	$2.14	$32.10	23,225
2017-11-28	$2.22	$2.23	$2.16	$2.19	$32.85	9,834
2017-11-27	$2.23	$2.25	$2.18	$2.21	$33.15	10,316
2017-11-24	$2.26	$2.26	$2.17	$2.20	$33.00	18,627
2017-11-22	$2.26	$2.30	$2.23	$2.25	$33.75	15,269
2017-11-21	$2.22	$2.30	$2.16	$2.23	$33.45	27,340
2017-11-20	$2.14	$2.23	$2.12	$2.15	$32.25	33,915
2017-11-17	$2.10	$2.18	$2.08	$2.11	$31.65	20,405
2017-11-16	$2.10	$2.21	$2.09	$2.12	$31.80	20,801
2017-11-15	$2.15	$2.15	$2.05	$2.09	$31.35	12,977
2017-11-14	$2.21	$2.22	$2.08	$2.18	$32.69	16,918
2017-11-13	$2.39	$2.39	$2.06	$2.20	$33.00	33,882
2017-11-10	$2.36	$2.42	$2.32	$2.38	$35.70	25,478
2017-11-09	$2.43	$2.52	$2.25	$2.38	$35.70	41,593
2017-11-08	$3.00	$3.03	$2.35	$2.55	$38.25	245,412
2017-11-07	$2.48	$2.50	$2.11	$2.24	$33.60	67,545
2017-11-06	$2.43	$2.56	$2.29	$2.45	$36.75	35,408
2017-11-03	$2.37	$2.45	$2.26	$2.44	$36.60	22,151
2017-11-02	$2.33	$2.49	$2.29	$2.37	$35.55	21,924
2017-11-01	$2.26	$2.32	$2.21	$2.26	$33.90	16,811
2017-10-31	$2.61	$2.61	$2.21	$2.24	$33.60	45,942
2017-10-30	$2.57	$2.70	$2.54	$2.58	$38.70	22,986
2017-10-27	$2.46	$2.68	$2.43	$2.59	$38.85	48,136
2017-10-26	$2.54	$2.55	$2.40	$2.49	$37.35	20,260
2017-10-25	$2.56	$2.74	$2.51	$2.56	$38.40	32,216
2017-10-24	$2.60	$2.74	$2.50	$2.61	$39.15	97,194
2017-10-23	$2.30	$2.94	$2.30	$2.78	$41.70	270,669
2017-10-20	$2.25	$2.33	$2.15	$2.25	$33.75	14,120
2017-10-19	$2.32	$2.32	$2.17	$2.26	$33.90	28,041
2017-10-18	$2.50	$2.52	$2.30	$2.37	$35.55	75,960
2017-10-17	$2.32	$2.58	$2.19	$2.50	$37.50	186,038
2017-10-16	$1.98	$2.44	$1.98	$2.25	$33.75	207,559
2017-10-13	$2.10	$2.15	$2.01	$2.03	$30.45	34,458
2017-10-12	$1.89	$2.19	$1.87	$2.09	$31.35	122,359
2017-10-11	$1.87	$1.94	$1.83	$1.90	$28.50	29,938
2017-10-10	$1.80	$1.89	$1.78	$1.89	$28.35	21,669
2017-10-09	$1.90	$1.90	$1.77	$1.82	$27.30	25,869
2017-10-06	$2.02	$2.06	$1.81	$1.88	$28.20	50,245
2017-10-05	$1.85	$2.20	$1.77	$2.06	$30.90	283,091
2017-10-04	$1.73	$1.95	$1.70	$1.80	$27.00	61,171
2017-10-03	$1.77	$1.81	$1.70	$1.73	$25.95	9,492
2017-10-02	$1.65	$1.78	$1.65	$1.76	$26.40	13,263
2017-09-29	$1.71	$1.74	$1.65	$1.70	$25.50	16,943
2017-09-28	$1.73	$1.77	$1.71	$1.73	$25.95	12,125
2017-09-27	$1.80	$1.80	$1.71	$1.77	$26.55	20,549
2017-09-26	$1.80	$1.84	$1.77	$1.78	$26.70	12,603
2017-09-25	$1.81	$1.83	$1.75	$1.83	$27.45	15,371
2017-09-22	$1.81	$1.86	$1.78	$1.84	$27.60	33,660
2017-09-21	$1.88	$1.90	$1.80	$1.84	$27.60	53,757
2017-09-20	$2.29	$2.35	$1.91	$1.95	$29.25	281,921
2017-09-19	$1.84	$1.91	$1.81	$1.84	$27.60	8,805
2017-09-18	$1.85	$1.95	$1.78	$1.85	$27.75	31,840
2017-09-15	$1.87	$1.89	$1.78	$1.78	$26.70	17,886
2017-09-14	$1.92	$1.96	$1.85	$1.88	$28.20	11,503
2017-09-13	$1.97	$1.99	$1.87	$1.89	$28.35	16,079
2017-09-12	$1.90	$2.13	$1.87	$1.95	$29.25	86,682
2017-09-11	$1.86	$1.95	$1.83	$1.90	$28.50	12,775
2017-09-08	$1.82	$1.95	$1.77	$1.88	$28.20	18,959
2017-09-07	$1.71	$1.85	$1.70	$1.82	$27.30	18,191
2017-09-06	$1.85	$1.85	$1.69	$1.71	$25.65	26,992
2017-09-05	$1.89	$1.95	$1.76	$1.84	$27.60	44,119
2017-09-01	$1.68	$2.25	$1.68	$1.93	$28.95	239,548
2017-08-31	$1.69	$1.69	$1.59	$1.66	$24.90	23,682
2017-08-30	$1.81	$1.87	$1.67	$1.70	$25.50	22,708
2017-08-29	$1.85	$1.91	$1.71	$1.83	$27.45	20,312
2017-08-28	$1.91	$1.95	$1.83	$1.88	$28.20	13,413
2017-08-25	$1.97	$2.01	$1.75	$1.90	$28.50	78,211
2017-08-24	$2.02	$2.05	$1.90	$1.99	$29.85	30,233
2017-08-23	$2.00	$2.08	$1.92	$2.05	$30.75	15,017
2017-08-22	$2.02	$2.07	$1.91	$1.99	$29.85	9,269
2017-08-21	$2.08	$2.11	$1.99	$2.03	$30.45	8,825
2017-08-18	$2.14	$2.17	$2.07	$2.09	$31.35	10,028
2017-08-17	$2.21	$2.30	$2.11	$2.14	$32.10	6,894
2017-08-16	$2.28	$2.30	$2.16	$2.23	$33.45	5,747
2017-08-15	$2.19	$2.33	$2.10	$2.27	$34.05	19,055
2017-08-14	$2.20	$2.20	$2.13	$2.15	$32.25	7,908
2017-08-11	$2.10	$2.22	$2.06	$2.22	$33.30	7,517
2017-08-10	$2.16	$2.18	$2.09	$2.10	$31.50	12,571
2017-08-09	$2.45	$2.45	$2.08	$2.25	$33.75	31,051
2017-08-08	$2.22	$2.49	$2.20	$2.30	$34.50	31,083
2017-08-07	$2.25	$2.30	$2.16	$2.24	$33.60	10,779
2017-08-04	$2.23	$2.30	$2.15	$2.24	$33.60	11,300
2017-08-03	$2.11	$2.29	$2.09	$2.20	$33.00	14,071
2017-08-02	$2.22	$2.22	$2.06	$2.16	$32.40	13,797
2017-08-01	$2.33	$2.34	$2.20	$2.24	$33.60	15,296
2017-07-31	$2.38	$2.45	$2.31	$2.33	$34.95	17,097
2017-07-28	$2.39	$2.42	$2.32	$2.39	$35.85	13,758
2017-07-27	$2.51	$2.54	$2.35	$2.39	$35.85	18,783
2017-07-26	$2.38	$2.63	$2.35	$2.47	$37.05	27,723
2017-07-25	$2.39	$2.47	$2.35	$2.39	$35.85	12,177
2017-07-24	$2.37	$2.43	$2.32	$2.40	$36.00	16,306
2017-07-21	$2.30	$2.47	$2.25	$2.37	$35.55	34,174
2017-07-20	$2.40	$2.41	$2.27	$2.32	$34.80	15,761
2017-07-19	$2.49	$2.49	$2.35	$2.37	$35.55	21,169
2017-07-18	$2.80	$2.80	$2.46	$2.52	$37.80	34,998
2017-07-17	$2.41	$2.75	$2.41	$2.75	$41.25	43,967
2017-07-14	$2.37	$2.44	$2.36	$2.41	$36.15	8,101
2017-07-13	$2.39	$2.46	$2.34	$2.40	$36.00	12,358
2017-07-12	$2.40	$2.47	$2.31	$2.37	$35.55	19,311
2017-07-11	$2.32	$2.42	$2.23	$2.33	$34.95	10,081
2017-07-10	$2.28	$2.41	$2.20	$2.32	$34.80	26,015
2017-07-07	$2.45	$2.46	$2.27	$2.30	$34.50	18,956
2017-07-06	$2.44	$2.49	$2.39	$2.42	$36.30	25,762
2017-07-05	$2.59	$2.63	$2.45	$2.49	$37.35	21,015
2017-07-03	$2.62	$2.70	$2.54	$2.59	$38.85	13,335
2017-06-30	$2.75	$2.76	$2.62	$2.66	$39.90	22,997
2017-06-29	$3.09	$3.09	$2.72	$2.77	$41.55	61,170
2017-06-28	$2.70	$3.07	$2.66	$3.04	$45.60	101,371
2017-06-27	$2.67	$2.72	$2.65	$2.71	$40.65	10,505
2017-06-26	$2.72	$2.73	$2.66	$2.69	$40.35	7,378
2017-06-23	$2.71	$2.74	$2.66	$2.74	$41.10	7,490
2017-06-22	$2.72	$2.77	$2.67	$2.73	$40.95	8,687
2017-06-21	$2.69	$2.78	$2.62	$2.76	$41.40	18,744
2017-06-20	$2.74	$2.79	$2.63	$2.71	$40.65	16,040
2017-06-19	$2.78	$2.82	$2.67	$2.82	$42.30	19,231
2017-06-16	$3.00	$3.10	$2.70	$2.82	$42.30	84,885
2017-06-15	$4.19	$4.19	$3.05	$3.12	$46.80	479,157
2017-06-14	$3.05	$3.22	$3.00	$3.15	$47.25	46,554
2017-06-13	$3.20	$3.20	$3.01	$3.07	$46.05	16,573
2017-06-12	$3.35	$3.37	$3.15	$3.17	$47.55	18,727
2017-06-09	$3.44	$3.50	$3.32	$3.35	$50.25	11,999
2017-06-08	$3.46	$3.53	$3.38	$3.45	$51.75	6,560
2017-06-07	$3.49	$3.58	$3.35	$3.48	$52.20	16,413
2017-06-06	$3.48	$3.51	$3.42	$3.51	$52.65	11,425
2017-06-05	$3.69	$3.77	$3.30	$3.53	$52.95	42,378
2017-06-02	$3.88	$4.00	$3.58	$3.69	$55.35	43,927
2017-06-01	$3.48	$4.23	$3.38	$3.91	$58.65	69,051
2017-05-31	$3.51	$3.52	$3.40	$3.46	$51.90	8,084
2017-05-30	$3.70	$3.72	$3.50	$3.50	$52.50	14,191
2017-05-26	$3.48	$3.72	$3.48	$3.72	$55.80	10,734
2017-05-25	$3.53	$3.60	$3.45	$3.51	$52.65	11,939
2017-05-24	$3.56	$3.60	$3.47	$3.54	$53.10	12,094
2017-05-23	$3.74	$3.77	$3.50	$3.61	$54.15	34,780
2017-05-22	$3.93	$3.97	$3.73	$3.76	$56.40	27,394
2017-05-19	$3.94	$4.16	$3.84	$3.93	$58.95	53,351
2017-05-18	$3.75	$3.84	$3.66	$3.83	$57.45	22,021
2017-05-17	$3.90	$3.97	$3.73	$3.78	$56.70	34,155
2017-05-16	$3.75	$4.05	$3.66	$3.99	$59.85	53,915
2017-05-15	$4.02	$4.40	$4.02	$4.16	$62.40	78,206
2017-05-12	$4.10	$4.12	$3.96	$4.00	$60.00	20,896
2017-05-11	$4.15	$4.22	$4.05	$4.10	$61.50	40,363
2017-05-10	$4.03	$4.19	$3.99	$4.11	$61.65	35,745
2017-05-09	$3.77	$4.19	$3.76	$4.07	$61.05	37,676
2017-05-08	$4.09	$4.20	$3.82	$3.84	$57.60	69,096
2017-05-05	$4.11	$4.28	$3.88	$4.18	$62.70	41,147
2017-05-04	$4.80	$4.89	$4.05	$4.12	$61.80	78,663
2017-05-03	$4.90	$4.95	$4.57	$4.64	$69.60	33,853
2017-05-02	$4.91	$5.00	$4.81	$4.90	$73.50	20,356
2017-05-01	$5.00	$5.09	$4.85	$4.95	$74.25	29,033
2017-04-28	$5.22	$5.22	$4.92	$5.02	$75.30	39,994
2017-04-27	$5.33	$5.41	$5.04	$5.19	$77.85	32,669
2017-04-26	$5.30	$5.57	$5.25	$5.31	$79.65	74,010
2017-04-25	$5.35	$5.40	$5.15	$5.34	$80.10	55,971
2017-04-24	$5.37	$5.53	$5.20	$5.37	$80.55	48,658
2017-04-21	$5.45	$5.46	$5.17	$5.41	$81.15	48,347
2017-04-20	$5.68	$5.69	$5.42	$5.46	$81.90	61,075
2017-04-19	$5.71	$5.80	$5.60	$5.65	$84.75	32,170
2017-04-18	$5.95	$5.99	$5.60	$5.72	$85.80	89,346
2017-04-17	$7.05	$7.68	$5.80	$5.92	$88.80	484,629
2017-04-13	$5.90	$6.14	$5.75	$5.81	$87.15	44,872
2017-04-12	$6.16	$6.40	$5.76	$5.84	$87.60	62,743
2017-04-11	$6.09	$6.60	$6.09	$6.20	$93.00	53,665
2017-04-10	$6.11	$6.65	$5.83	$6.17	$92.55	139,165
2017-04-07	$6.94	$7.34	$6.30	$6.51	$97.65	279,744
2017-04-06	$5.60	$8.15	$5.25	$7.24	$108.60	875,102
2017-04-05	$5.48	$5.90	$5.34	$5.50	$82.50	56,390
2017-04-04	$6.28	$6.32	$5.56	$5.62	$84.30	77,430
2017-04-03	$6.61	$6.83	$6.21	$6.27	$94.05	111,993
2017-03-31	$7.38	$8.58	$6.90	$6.92	$103.80	494,853
2017-03-30	$6.98	$7.95	$6.62	$7.31	$109.65	345,338
2017-03-29	$7.15	$7.81	$6.40	$6.55	$98.25	217,578
2017-03-28	$7.89	$8.39	$7.02	$7.30	$109.50	333,956
2017-03-27	$12.00	$12.01	$8.88	$9.55	$143.25	1,155,815
2017-03-24	$6.44	$13.25	$5.97	$9.65	$144.75	3,581,958
2017-03-23	$3.33	$4.90	$2.85	$3.93	$58.95	3,029,694
2017-03-22	$2.00	$2.20	$1.98	$2.14	$32.10	32,850
2017-03-21	$2.12	$2.14	$1.95	$1.97	$29.55	5,344
2017-03-20	$2.06	$2.14	$1.96	$2.14	$32.10	4,307
2017-03-17	$2.06	$2.15	$1.98	$2.06	$30.90	6,697
2017-03-16	$2.18	$2.23	$2.04	$2.05	$30.75	5,535
2017-03-15	$2.25	$2.25	$2.15	$2.15	$32.25	6,753
2017-03-14	$2.24	$2.27	$2.17	$2.27	$34.05	2,893
2017-03-13	$2.25	$2.40	$2.07	$2.27	$34.05	12,875
2017-03-10	$2.70	$2.70	$2.23	$2.28	$34.14	20,032
2017-03-09	$2.70	$2.80	$2.52	$2.71	$40.65	52,060
2017-03-08	$2.75	$2.89	$2.60	$2.69	$40.35	44,258
2017-03-07	$3.10	$4.08	$2.76	$2.78	$41.70	175,141
2017-03-06	$2.76	$3.05	$2.70	$3.04	$45.60	25,880
2017-03-03	$2.80	$2.94	$2.72	$2.81	$42.15	19,969
2017-03-02	$3.20	$3.50	$2.70	$2.82	$42.30	77,053
2017-03-01	$2.57	$3.25	$2.47	$3.17	$47.55	103,151
2017-02-28	$3.00	$3.03	$2.56	$2.73	$40.95	175,439
2017-02-27	$1.32	$3.54	$1.25	$3.18	$47.70	1,319,028
2017-02-24	$1.26	$1.37	$1.20	$1.23	$18.45	2,694
2017-02-23	$1.34	$1.39	$1.26	$1.26	$18.90	3,434
2017-02-22	$1.63	$1.79	$1.25	$1.30	$19.50	26,603
2017-02-21	$1.83	$1.89	$1.65	$1.79	$26.85	3,951
2017-02-17	$1.92	$1.96	$1.85	$1.86	$27.90	1,841
2017-02-16	$1.90	$1.90	$1.87	$1.87	$28.05	171
2017-02-15	$1.91	$1.92	$1.87	$1.87	$28.05	496
2017-02-14	$1.93	$2.04	$1.85	$1.92	$28.80	1,765
2017-02-13	$1.89	$2.09	$1.88	$1.92	$28.80	7,416
2017-02-10	$1.81	$1.87	$1.80	$1.87	$28.05	273
2017-02-09	$1.78	$1.92	$1.78	$1.85	$27.75	3,023
2017-02-08	$1.86	$1.87	$1.78	$1.79	$26.85	597
2017-02-07	$1.80	$1.94	$1.76	$1.84	$27.60	6,798
2017-02-06	$1.77	$1.88	$1.76	$1.84	$27.60	5,496
2017-02-03	$1.77	$1.80	$1.69	$1.74	$26.10	642
2017-02-02	$1.68	$1.76	$1.65	$1.76	$26.40	799
2017-02-01	$1.67	$1.72	$1.62	$1.68	$25.20	1,037
2017-01-31	$1.75	$1.83	$1.70	$1.75	$26.25	3,779
2017-01-30	$1.83	$1.84	$1.69	$1.80	$27.00	1,773
2017-01-27	$1.95	$1.95	$1.75	$1.79	$26.85	2,659
2017-01-26	$1.94	$1.98	$1.83	$1.98	$29.70	1,128
2017-01-25	$1.96	$1.99	$1.86	$1.90	$28.50	516
2017-01-24	$2.03	$2.06	$1.87	$2.00	$30.00	3,021
2017-01-23	$1.79	$2.03	$1.73	$1.99	$29.85	6,523
2017-01-20	$1.81	$1.81	$1.62	$1.77	$26.55	365
2017-01-19	$1.94	$1.96	$1.73	$1.73	$25.95	3,641
2017-01-18	$1.99	$1.99	$1.90	$1.92	$28.80	838
2017-01-17	$2.14	$2.18	$1.93	$1.99	$29.85	8,438
2017-01-13	$2.13	$2.27	$2.05	$2.12	$31.80	7,387
2017-01-12	$2.12	$2.28	$2.00	$2.03	$30.45	5,795
2017-01-11	$2.10	$2.16	$2.07	$2.08	$31.20	380
2017-01-10	$2.14	$2.17	$2.04	$2.13	$31.95	1,225
2017-01-09	$2.18	$2.19	$2.11	$2.18	$32.70	1,092
2017-01-06	$2.22	$2.22	$2.04	$2.17	$32.54	978
2017-01-05	$2.28	$2.28	$1.90	$2.13	$31.95	3,895
2017-01-04	$2.30	$2.30	$2.14	$2.25	$33.68	3,125
2017-01-03	$2.25	$2.26	$2.01	$2.20	$33.00	6,063
2016-12-30	$2.14	$2.25	$1.96	$2.24	$33.60	1,608
2016-12-29	$2.21	$2.26	$2.14	$2.16	$32.40	2,293
2016-12-28	$2.13	$2.29	$1.92	$2.25	$33.75	6,051
2016-12-27	$1.94	$2.19	$1.86	$2.13	$31.95	3,122
2016-12-23	$1.85	$1.92	$1.85	$1.91	$28.65	684
2016-12-22	$1.94	$1.97	$1.82	$1.84	$27.60	2,725
2016-12-21	$1.92	$1.98	$1.90	$1.94	$29.10	1,029
2016-12-20	$1.95	$1.99	$1.86	$1.88	$28.20	1,492
2016-12-19	$2.01	$2.05	$1.91	$1.98	$29.70	1,382
2016-12-16	$1.97	$2.04	$1.95	$2.04	$30.60	622
2016-12-15	$1.97	$2.03	$1.96	$1.97	$29.55	308
2016-12-14	$2.00	$2.05	$1.93	$2.05	$30.75	1,529
2016-12-13	$2.07	$2.16	$2.00	$2.00	$30.00	2,224
2016-12-12	$2.17	$2.38	$2.06	$2.11	$31.58	1,433
2016-12-09	$2.10	$2.39	$2.08	$2.15	$32.25	3,311
2016-12-08	$2.24	$2.46	$2.19	$2.25	$33.75	3,499
2016-12-07	$2.12	$2.27	$2.12	$2.20	$33.00	5,413
2016-12-06	$2.08	$2.20	$1.99	$2.09	$31.35	1,644
2016-12-05	$2.02	$2.20	$1.99	$2.07	$31.05	7,038
2016-12-02	$1.94	$2.19	$1.92	$2.02	$30.30	9,380
2016-12-01	$1.96	$2.01	$1.92	$1.93	$28.95	736
2016-11-30	$2.00	$2.03	$1.95	$1.95	$29.25	1,056
2016-11-29	$2.07	$2.11	$1.93	$2.08	$31.20	611
2016-11-28	$1.98	$2.16	$1.98	$2.07	$31.05	1,530
2016-11-25	$2.01	$2.01	$1.98	$2.01	$30.15	134
2016-11-23	$1.97	$2.07	$1.97	$2.04	$30.60	418
2016-11-22	$2.04	$2.08	$1.98	$2.05	$30.75	460
2016-11-21	$2.08	$2.15	$2.01	$2.07	$31.05	2,013
2016-11-18	$2.20	$2.20	$2.08	$2.14	$32.10	406
2016-11-17	$2.17	$2.28	$2.05	$2.15	$32.25	1,195
2016-11-16	$2.08	$2.38	$1.98	$2.19	$32.85	8,367
2016-11-15	$2.11	$2.19	$1.90	$1.96	$29.40	5,557
2016-11-14	$2.18	$2.32	$2.17	$2.21	$33.15	2,631
2016-11-11	$2.11	$2.22	$2.04	$2.17	$32.55	2,248
2016-11-10	$2.14	$2.26	$2.00	$2.10	$31.50	3,388
2016-11-09	$1.87	$2.20	$1.85	$2.15	$32.25	6,365
2016-11-08	$1.94	$1.99	$1.85	$1.86	$27.90	1,775
2016-11-07	$2.04	$2.04	$1.90	$1.96	$29.40	845
2016-11-04	$1.92	$2.07	$1.92	$2.00	$30.00	2,168
2016-11-03	$2.11	$2.19	$1.88	$1.99	$29.85	14,175
2016-11-02	$2.21	$2.27	$2.08	$2.10	$31.50	2,534
2016-11-01	$2.18	$2.23	$2.03	$2.22	$33.30	8,563
2016-10-31	$2.19	$2.19	$2.06	$2.15	$32.25	1,525
2016-10-28	$2.34	$2.45	$2.13	$2.16	$32.40	6,654
2016-10-27	$2.50	$2.58	$2.34	$2.34	$35.10	15,703
2016-10-26	$2.49	$2.65	$2.42	$2.51	$37.65	2,977
2016-10-25	$2.40	$2.50	$2.32	$2.49	$37.35	9,937
2016-10-24	$2.50	$2.51	$2.40	$2.42	$36.30	2,428
2016-10-21	$2.60	$2.66	$2.38	$2.50	$37.50	6,289
2016-10-20	$2.55	$2.72	$2.55	$2.63	$39.45	19,453
2016-10-19	$2.61	$2.65	$2.50	$2.57	$38.55	5,969
2016-10-18	$3.00	$3.03	$2.56	$2.63	$39.45	18,899
2016-10-17	$2.97	$3.12	$2.89	$3.00	$45.00	15,376
2016-10-14	$3.20	$3.20	$2.90	$3.00	$45.00	46,021
2016-10-13	$3.04	$3.60	$3.01	$3.23	$48.45	473,710
2016-10-12	$2.55	$4.45	$2.54	$3.10	$46.50	1,016,756
2016-10-11	$2.31	$2.32	$2.21	$2.26	$33.90	292
2016-10-10	$2.42	$2.42	$2.31	$2.32	$34.80	168
2016-10-07	$2.30	$2.44	$2.30	$2.33	$34.95	98
2016-10-06	$2.30	$2.37	$2.30	$2.32	$34.82	400
2016-10-05	$2.34	$2.38	$2.32	$2.32	$34.80	244
2016-10-04	$2.33	$2.37	$2.30	$2.33	$34.95	237
2016-10-03	$2.29	$2.37	$2.18	$2.27	$34.05	1,679
2016-09-30	$2.36	$2.45	$2.13	$2.27	$34.05	1,934
2016-09-29	$2.42	$2.42	$2.27	$2.34	$35.10	1,009
2016-09-28	$2.42	$2.54	$2.40	$2.42	$36.30	848
2016-09-27	$2.47	$2.47	$2.35	$2.42	$36.28	951
2016-09-26	$2.55	$2.55	$2.46	$2.47	$37.05	623
2016-09-23	$2.57	$2.57	$2.48	$2.49	$37.35	168
2016-09-22	$2.48	$2.50	$2.40	$2.41	$36.15	710
2016-09-21	$2.41	$2.57	$2.34	$2.46	$36.90	3,046
2016-09-20	$2.47	$2.49	$2.43	$2.49	$37.35	138
2016-09-19	$2.55	$2.56	$2.41	$2.45	$36.68	361
2016-09-16	$2.56	$2.58	$2.43	$2.43	$36.45	641
2016-09-15	$2.38	$2.49	$2.35	$2.43	$36.45	648
2016-09-14	$2.43	$2.54	$2.40	$2.40	$36.00	429
2016-09-13	$2.36	$2.54	$2.35	$2.48	$37.20	243
2016-09-12	$2.41	$2.45	$2.28	$2.42	$36.30	647
2016-09-09	$2.43	$2.56	$2.31	$2.32	$34.80	860
2016-09-08	$2.46	$2.71	$2.25	$2.52	$37.80	1,414
2016-09-07	$2.65	$2.80	$2.42	$2.42	$36.30	554
2016-09-06	$2.75	$2.75	$2.65	$2.65	$39.75	424
2016-09-02	$2.66	$2.77	$2.66	$2.71	$40.65	706
2016-09-01	$2.54	$2.70	$2.53	$2.65	$39.75	1,149
2016-08-31	$2.52	$2.53	$2.50	$2.50	$37.57	146
2016-08-30	$2.57	$2.69	$2.51	$2.51	$37.65	831
2016-08-29	$2.51	$2.55	$2.50	$2.54	$38.10	461
2016-08-26	$2.53	$2.59	$2.44	$2.46	$36.90	627
2016-08-25	$2.70	$2.70	$2.60	$2.61	$39.15	635
2016-08-24	$2.60	$2.64	$2.60	$2.60	$39.00	560
2016-08-23	$2.54	$2.62	$2.52	$2.60	$39.00	1,047
2016-08-22	$2.50	$2.52	$2.50	$2.50	$37.50	628
2016-08-19	$2.45	$2.57	$2.41	$2.44	$36.60	531
2016-08-18	$2.57	$2.60	$2.31	$2.44	$36.60	6,434
2016-08-17	$2.44	$2.54	$2.40	$2.47	$37.05	1,944
2016-08-16	$2.40	$2.43	$2.25	$2.40	$36.00	909
2016-08-15	$2.30	$2.44	$2.30	$2.40	$36.00	1,022
2016-08-12	$2.26	$2.38	$2.23	$2.24	$33.60	253
2016-08-11	$2.23	$2.33	$2.23	$2.24	$33.60	626
2016-08-10	$2.22	$2.35	$2.21	$2.21	$33.15	1,345
2016-08-09	$2.33	$2.44	$2.25	$2.28	$34.20	853
2016-08-08	$2.50	$2.50	$2.29	$2.33	$34.95	973
2016-08-05	$2.49	$2.49	$2.32	$2.40	$36.00	257
2016-08-04	$2.36	$2.46	$2.24	$2.45	$36.75	6,614
2016-08-03	$2.42	$2.53	$2.40	$2.44	$36.60	708
2016-08-02	$2.49	$2.51	$2.42	$2.42	$36.30	200
2016-08-01	$2.40	$2.42	$2.40	$2.41	$36.15	261
2016-07-29	$2.45	$2.47	$2.40	$2.43	$36.45	312
2016-07-28	$2.40	$2.50	$2.40	$2.42	$36.30	160
2016-07-27	$2.43	$2.53	$2.41	$2.41	$36.15	492
2016-07-26	$2.44	$2.52	$2.40	$2.41	$36.15	400
2016-07-25	$2.47	$2.55	$2.41	$2.45	$36.75	242
2016-07-22	$2.46	$2.61	$2.30	$2.44	$36.60	1,401
2016-07-21	$2.54	$2.54	$2.38	$2.38	$35.70	1,012
2016-07-20	$2.55	$2.69	$2.40	$2.53	$37.95	7,823
2016-07-19	$2.56	$3.09	$2.45	$2.49	$37.35	25,000
2016-07-18	$2.64	$2.64	$2.53	$2.60	$39.00	103
2016-07-15	$2.63	$2.65	$2.61	$2.62	$39.30	213
2016-07-14	$2.65	$2.65	$2.61	$2.64	$39.60	849
2016-07-13	$2.57	$2.70	$2.34	$2.65	$39.75	4,491
2016-07-12	$2.66	$2.75	$2.60	$2.62	$39.30	2,880
2016-07-11	$2.70	$2.74	$2.64	$2.66	$39.90	1,132
2016-07-08	$2.70	$2.75	$2.64	$2.71	$40.65	1,974
2016-07-07	$2.80	$2.80	$2.30	$2.73	$40.95	4,278
2016-07-06	$2.68	$2.80	$2.65	$2.79	$41.85	1,377
2016-07-05	$2.59	$2.85	$2.59	$2.72	$40.80	642
2016-07-01	$2.65	$2.79	$2.47	$2.72	$40.80	1,194
2016-06-30	$2.55	$2.77	$2.55	$2.72	$40.80	1,234
2016-06-29	$2.54	$2.72	$2.43	$2.51	$37.65	985
2016-06-28	$2.36	$2.57	$2.33	$2.45	$36.75	1,539
2016-06-27	$2.22	$2.43	$2.07	$2.23	$33.45	3,557
2016-06-24	$2.60	$2.76	$2.12	$2.33	$34.95	5,971
2016-06-23	$2.77	$2.84	$2.60	$2.61	$39.15	1,393
2016-06-22	$2.81	$2.83	$2.81	$2.83	$42.45	17
2016-06-21	$2.79	$2.83	$2.72	$2.83	$42.45	92
2016-06-20	$2.72	$2.92	$2.72	$2.88	$43.20	556
2016-06-17	$2.72	$2.80	$2.72	$2.73	$40.95	612
2016-06-16	$2.75	$2.80	$2.72	$2.79	$41.85	472
2016-06-15	$2.87	$2.87	$2.70	$2.80	$42.00	215
2016-06-14	$2.95	$3.04	$2.80	$2.89	$43.35	1,499
2016-06-13	$2.98	$3.03	$2.87	$3.03	$45.45	1,384
2016-06-10	$2.97	$2.99	$2.90	$2.99	$44.85	344
2016-06-09	$3.08	$3.08	$2.94	$3.06	$45.90	116
2016-06-08	$2.97	$3.07	$2.97	$3.04	$45.60	319
2016-06-07	$3.09	$3.09	$2.93	$3.06	$45.90	724
2016-06-06	$2.90	$3.09	$2.90	$3.09	$46.35	743
2016-06-03	$2.90	$3.09	$2.87	$2.87	$43.05	830
2016-06-02	$3.00	$3.05	$2.84	$2.84	$42.60	573
2016-06-01	$2.85	$3.09	$2.85	$3.01	$45.15	1,260
2016-05-31	$2.70	$3.09	$2.70	$2.89	$43.35	1,783
2016-05-27	$2.82	$2.98	$2.70	$2.72	$40.80	3,751
2016-05-26	$2.86	$2.94	$2.82	$2.83	$42.45	311
2016-05-25	$2.86	$2.98	$2.83	$2.83	$42.45	490
2016-05-24	$3.03	$3.03	$2.82	$2.86	$42.90	768
2016-05-23	$2.92	$3.05	$2.82	$3.03	$45.45	778
2016-05-20	$2.90	$3.00	$2.87	$2.87	$43.05	991
2016-05-19	$3.00	$3.02	$2.91	$2.93	$43.95	630
2016-05-18	$2.93	$3.08	$2.81	$3.02	$45.30	3,016
2016-05-17	$3.10	$3.11	$2.82	$2.90	$43.50	5,217
2016-05-16	$2.96	$3.17	$2.93	$3.03	$45.45	7,201
2016-05-13	$2.75	$4.17	$2.75	$2.96	$44.40	85,812
2016-05-12	$2.49	$2.66	$2.40	$2.41	$36.15	1,313
2016-05-11	$2.30	$2.56	$2.30	$2.41	$36.15	457
2016-05-10	$2.35	$2.48	$2.32	$2.32	$34.80	882
2016-05-09	$2.54	$2.61	$2.32	$2.32	$34.80	1,644
2016-05-06	$2.60	$2.87	$2.49	$2.53	$37.95	1,320
2016-05-05	$2.75	$2.79	$2.60	$2.69	$40.35	1,185
2016-05-04	$2.73	$2.90	$2.60	$2.73	$40.95	1,321
2016-05-03	$2.70	$3.09	$2.58	$2.58	$38.70	1,132
2016-05-02	$2.82	$2.93	$2.70	$2.80	$42.00	421
2016-04-29	$2.92	$2.92	$2.64	$2.75	$41.25	183
2016-04-28	$2.97	$3.04	$2.78	$2.85	$42.75	1,052
2016-04-27	$2.97	$3.19	$2.74	$3.00	$45.00	837
2016-04-26	$2.92	$2.94	$2.86	$2.93	$43.95	161
2016-04-25	$2.95	$3.01	$2.78	$2.91	$43.65	288
2016-04-22	$2.94	$3.00	$2.83	$2.99	$44.85	321
2016-04-21	$3.03	$3.03	$2.56	$2.88	$43.20	770
2016-04-20	$2.70	$2.81	$2.65	$2.81	$42.15	340
2016-04-19	$2.69	$2.70	$2.65	$2.70	$40.43	187
2016-04-18	$2.80	$2.83	$2.65	$2.65	$39.75	57
2016-04-15	$2.72	$2.92	$2.72	$2.79	$41.85	319
2016-04-14	$2.84	$2.91	$2.65	$2.79	$41.85	726
2016-04-13	$2.82	$2.88	$2.81	$2.81	$42.15	114
2016-04-12	$2.80	$2.86	$2.80	$2.85	$42.75	238
2016-04-11	$2.92	$3.04	$2.70	$2.71	$40.65	584
2016-04-08	$3.25	$3.26	$2.75	$3.01	$45.15	1,586
2016-04-07	$3.31	$3.31	$3.15	$3.15	$47.25	141
2016-04-06	$3.30	$3.43	$3.03	$3.40	$51.00	744
2016-04-05	$2.91	$3.27	$2.91	$3.27	$49.05	2,038
2016-04-04	$3.14	$3.14	$2.89	$3.12	$46.73	636
2016-04-01	$2.82	$3.01	$2.80	$2.89	$43.35	810
2016-03-31	$2.90	$3.15	$2.77	$2.87	$43.05	1,247
2016-03-30	$3.00	$3.00	$2.81	$3.00	$45.00	243
2016-03-29	$2.90	$2.96	$2.82	$2.90	$43.50	246
2016-03-28	$2.83	$3.34	$2.66	$2.90	$43.50	3,894
2016-03-24	$2.87	$3.14	$2.69	$2.82	$42.30	4,032
2016-03-23	$3.42	$3.42	$2.92	$2.92	$43.80	3,399
2016-03-22	$3.26	$3.44	$2.88	$3.42	$51.30	6,280
2016-03-21	$2.66	$3.15	$2.56	$3.10	$46.50	1,904
2016-03-18	$2.57	$3.10	$2.57	$2.63	$39.45	1,770
2016-03-17	$2.57	$2.67	$2.55	$2.61	$39.15	506
2016-03-16	$2.74	$2.85	$2.53	$2.62	$39.30	1,042
2016-03-15	$2.59	$2.89	$2.53	$2.64	$39.60	7,762
2016-03-14	$2.24	$2.65	$2.11	$2.59	$38.85	5,569
2016-03-11	$2.54	$2.59	$2.12	$2.24	$33.60	4,769
2016-03-10	$2.51	$2.80	$2.35	$2.52	$37.73	1,432
2016-03-09	$3.37	$3.38	$2.50	$2.63	$39.45	3,322
2016-03-08	$3.00	$3.05	$2.88	$3.05	$45.75	499
2016-03-07	$2.83	$2.99	$2.83	$2.99	$44.85	309
2016-03-04	$2.83	$2.96	$2.70	$2.74	$41.10	188
2016-03-03	$2.90	$3.04	$2.80	$2.91	$43.65	1,114
2016-03-02	$2.86	$3.00	$2.68	$2.74	$41.10	697
2016-03-01	$3.00	$3.08	$2.87	$2.97	$44.55	549
2016-02-29	$2.90	$3.02	$2.84	$2.88	$43.20	474
2016-02-26	$2.73	$3.09	$2.68	$3.09	$46.35	665
2016-02-25	$2.98	$2.99	$2.67	$2.68	$40.20	1,040
2016-02-24	$3.05	$3.10	$2.97	$2.97	$44.55	1,082
2016-02-23	$2.98	$3.07	$2.88	$3.07	$46.05	858
2016-02-22	$2.60	$3.00	$2.60	$2.88	$43.20	1,477
2016-02-19	$2.37	$2.68	$2.22	$2.55	$38.25	1,342
2016-02-18	$2.35	$2.40	$2.17	$2.34	$35.10	1,198
2016-02-17	$2.31	$2.39	$2.03	$2.37	$35.48	692
2016-02-16	$2.37	$2.37	$2.07	$2.36	$35.46	1,387
2016-02-12	$2.56	$2.61	$2.32	$2.35	$35.25	582
2016-02-11	$2.35	$2.64	$2.25	$2.48	$37.13	787
2016-02-10	$2.27	$2.27	$2.27	$2.27	$34.05	35
2016-02-09	$2.42	$2.49	$2.25	$2.25	$33.75	554
2016-02-08	$2.51	$2.61	$2.42	$2.42	$36.30	145
2016-02-05	$2.98	$3.04	$2.70	$2.73	$40.95	355
2016-02-04	$2.71	$3.00	$2.51	$2.62	$39.30	473
2016-02-03	$2.69	$3.28	$2.55	$2.65	$39.68	2,204
2016-02-02	$3.20	$3.20	$2.60	$2.93	$43.95	295
2016-02-01	$3.38	$3.38	$2.45	$3.09	$46.35	282
2016-01-29	$3.12	$3.68	$2.75	$3.09	$46.35	4,996
2016-01-28	$3.48	$3.48	$3.07	$3.10	$46.50	1,895
2016-01-27	$3.70	$3.87	$3.18	$3.64	$54.60	5,383
2016-01-26	$3.82	$4.32	$3.64	$3.64	$54.60	6,907
2016-01-25	$3.68	$4.13	$3.59	$3.67	$55.05	6,953
2016-01-22	$3.85	$4.08	$3.63	$4.08	$61.20	587
2016-01-21	$4.21	$4.21	$3.38	$3.76	$56.40	1,919
2016-01-20	$4.26	$4.46	$3.82	$4.05	$60.75	610
2016-01-19	$4.23	$4.42	$4.08	$4.25	$63.75	618
2016-01-15	$4.42	$4.42	$4.00	$4.21	$63.15	134
2016-01-14	$4.34	$4.34	$4.01	$4.24	$63.60	162
2016-01-13	$4.12	$4.38	$4.00	$4.22	$63.30	126
2016-01-12	$4.17	$4.25	$4.17	$4.25	$63.75	39
2016-01-11	$4.60	$4.68	$3.84	$4.14	$62.10	2,748
2016-01-08	$3.76	$4.08	$3.70	$3.93	$58.95	313
2016-01-07	$3.88	$4.00	$3.75	$3.98	$59.70	370
2016-01-06	$3.98	$4.46	$3.98	$4.06	$60.90	424
2016-01-05	$4.09	$4.26	$4.09	$4.26	$63.90	300
2016-01-04	$4.25	$4.25	$3.99	$4.09	$61.35	423
2015-12-31	$4.21	$4.48	$4.08	$4.36	$65.40	340
2015-12-30	$4.19	$4.29	$4.14	$4.14	$62.10	81
2015-12-29	$4.47	$4.47	$4.16	$4.20	$63.00	828
2015-12-28	$4.70	$4.70	$4.40	$4.45	$66.75	204
2015-12-24	$4.69	$4.69	$4.69	$4.69	$70.35	11
2015-12-23	$4.60	$4.71	$4.33	$4.66	$69.90	1,738
2015-12-22	$4.71	$5.01	$4.60	$4.60	$69.00	520
2015-12-21	$5.34	$5.34	$4.69	$4.69	$70.35	1,405
2015-12-18	$5.13	$5.34	$5.09	$5.25	$78.75	273
2015-12-17	$5.14	$5.34	$5.14	$5.20	$78.00	134
2015-12-16	$5.34	$5.34	$5.09	$5.18	$77.70	568
2015-12-15	$5.15	$5.50	$4.94	$5.08	$76.13	835
2015-12-14	$4.65	$5.10	$4.65	$5.09	$76.35	704
2015-12-11	$4.80	$4.80	$4.66	$4.70	$70.50	341
2015-12-10	$4.90	$4.90	$4.68	$4.77	$71.48	122
2015-12-09	$4.96	$4.96	$4.65	$4.78	$71.70	111
2015-12-08	$4.99	$4.99	$4.66	$4.66	$69.90	366
2015-12-07	$4.75	$4.75	$4.60	$4.75	$71.25	131
2015-12-04	$4.96	$4.96	$4.75	$4.91	$73.65	120
2015-12-03	$4.90	$5.00	$4.61	$4.86	$72.83	228
2015-12-02	$4.88	$4.88	$4.88	$4.88	$73.20	1
2015-12-01	$4.82	$4.88	$4.82	$4.88	$73.20	30
2015-11-30	$5.15	$5.20	$4.76	$4.95	$74.25	360
2015-11-27	$4.96	$5.25	$4.96	$5.15	$77.18	82
2015-11-25	$5.15	$5.15	$4.80	$5.08	$76.20	827
2015-11-24	$5.10	$5.13	$5.00	$5.13	$76.94	119
2015-11-23	$5.18	$5.24	$5.05	$5.13	$76.95	524
2015-11-20	$5.04	$5.25	$5.00	$5.05	$75.75	247
2015-11-19	$5.15	$5.23	$5.11	$5.11	$76.65	76
2015-11-18	$5.04	$5.25	$5.00	$5.03	$75.45	262
2015-11-17	$4.98	$5.46	$4.82	$5.42	$81.30	1,112
2015-11-16	$4.90	$4.93	$4.60	$4.63	$69.45	512
2015-11-13	$5.53	$5.93	$4.90	$5.00	$75.00	1,900
2015-11-12	$5.46	$5.46	$5.40	$5.40	$81.00	128
2015-11-11	$5.75	$5.85	$5.40	$5.54	$83.10	249
2015-11-10	$5.75	$5.85	$5.75	$5.85	$87.75	68
2015-11-09	$6.02	$6.02	$5.76	$5.82	$87.30	464
2015-11-06	$5.90	$6.03	$5.90	$6.02	$90.30	126
2015-11-05	$5.47	$5.96	$5.28	$5.86	$87.90	381
2015-11-04	$5.43	$5.96	$5.24	$5.96	$89.40	469
2015-11-03	$5.67	$5.96	$5.28	$5.96	$89.40	768
2015-11-02	$5.29	$5.44	$5.15	$5.40	$81.00	498
2015-10-30	$5.12	$5.62	$5.06	$5.27	$79.05	413
2015-10-29	$5.46	$5.79	$5.32	$5.45	$81.75	553
2015-10-28	$5.22	$5.41	$5.06	$5.41	$81.15	463
2015-10-27	$5.29	$5.31	$5.05	$5.05	$75.75	1,368
2015-10-26	$6.00	$6.03	$5.15	$5.36	$80.40	1,042
2015-10-23	$5.35	$5.85	$5.14	$5.53	$82.95	564
2015-10-22	$5.11	$5.37	$5.00	$5.06	$75.90	578
2015-10-21	$5.02	$5.15	$4.90	$5.05	$75.75	768
2015-10-20	$5.50	$5.70	$4.75	$5.04	$75.60	580
2015-10-19	$5.84	$5.90	$5.26	$5.46	$81.90	1,793
2015-10-16	$6.22	$6.22	$5.66	$5.66	$84.90	333
2015-10-15	$6.10	$6.60	$6.10	$6.25	$93.75	670
2015-10-14	$6.01	$6.80	$6.00	$6.02	$90.30	614
2015-10-13	$7.32	$7.32	$6.00	$6.08	$91.20	303
2015-10-12	$6.91	$6.91	$6.00	$6.13	$91.95	265
2015-10-09	$7.65	$7.90	$6.66	$6.84	$102.60	3,356
2015-10-08	$7.69	$8.20	$6.76	$7.33	$109.95	784
2015-10-07	$8.17	$8.20	$7.72	$7.72	$115.80	523
2015-10-06	$8.50	$8.70	$8.04	$8.04	$120.60	350
2015-10-05	$7.82	$9.59	$7.82	$8.73	$130.95	452
2015-10-02	$7.78	$8.19	$7.55	$7.65	$114.75	386
2015-10-01	$9.08	$9.08	$7.38	$7.58	$113.66	574
2015-09-30	$7.96	$8.85	$7.50	$7.62	$114.30	1,636
2015-09-29	$8.19	$9.30	$7.81	$7.81	$117.15	742
2015-09-28	$8.90	$9.43	$8.11	$8.29	$124.35	1,108
2015-09-25	$10.92	$11.21	$10.04	$10.13	$151.95	1,077
2015-09-24	$11.04	$11.12	$9.22	$11.12	$166.80	1,066
2015-09-23	$11.03	$11.34	$11.02	$11.31	$169.65	580
2015-09-22	$11.40	$11.57	$11.03	$11.37	$170.55	421
2015-09-21	$12.34	$12.69	$11.35	$11.89	$178.35	1,370
2015-09-18	$11.50	$13.10	$10.88	$11.47	$172.05	3,670
2015-09-17	$10.32	$11.29	$9.01	$11.29	$169.35	3,244
2015-09-16	$7.96	$8.90	$7.69	$8.65	$129.75	576
2015-09-15	$8.09	$8.27	$7.30	$8.10	$121.50	470
2015-09-14	$7.21	$8.00	$6.94	$8.00	$120.00	866
2015-09-11	$6.65	$7.33	$6.41	$7.16	$107.40	1,844
2015-09-10	$6.37	$6.48	$6.12	$6.47	$97.05	313
2015-09-09	$6.09	$6.28	$5.91	$6.21	$93.15	441
2015-09-08	$6.05	$6.23	$5.91	$6.19	$92.85	1,215

HTG Molecular Diagnostics Inc (HTGM) Exchange: NASDAQ