Oncocyte Corporation (OCX) Stock Profile

Data as of April 30, 2024

$2.48 ($0.04) 1.64%

Oncocyte Corporation - Daily Information

Click for more stock information on Oncocyte Corporation.

Daily Information	Data
Date	April 30, 2024
Open	$2.48
Previous Close	$2.48
High	$2.58
Low	$2.41
Adjusted Open	$2.48
Previous Adjusted Close	$2.48
Adjusted High	$2.58
Adjusted Low	$2.41

Invest in Oncocyte Corporation (OCX)

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

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

Join over 15 million registered users who invest on eToro.

Key People Oncocyte Corporation

Employee	Position
Ronald Asbury Andrews	President, Chief Executive Officer & Director
Mitchell Stuart Levine	Chief Financial Officer
Douglas T. Ross	Chief Science Officer
Padma Sundar	Chief Commercial Officer
Yu Li	Chief Accounting Officer, VP & Controller
Cavan M. Redmond	Chairman
Melinda Griffith	Independent Director
Jennifer Levin Carter	Independent Director
Andrew Arno	Independent Director
Alfred Dennis Kingsley	Independent Director
Andrew J. Last	Independent Director

Company Profile Oncocyte Corporation

Exchange: NASDAQ

IPO Date: Jan. 4, 2016

Employees: 51

Sector: Healthcare

Industry: Biotechnology

Website: Oncocyte Corporation Website

Address: 15 Cushing, Irvine, CA, United States, 92618

Historical Stock Data for Oncocyte Corporation (OCX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$2.48	$2.58	$2.41	$2.48	$2.48	17,697
2024-04-25	$2.45	$2.49	$2.35	$2.44	$2.44	26,490
2024-04-24	$2.51	$2.51	$2.29	$2.46	$2.46	40,610
2024-04-23	$2.45	$2.55	$2.45	$2.46	$2.46	22,837
2024-04-22	$2.52	$2.56	$2.49	$2.51	$2.51	63,036
2024-04-19	$2.54	$2.55	$2.49	$2.50	$2.50	53,925
2024-04-18	$2.59	$2.66	$2.49	$2.56	$2.56	38,158
2024-04-17	$2.74	$2.74	$2.58	$2.59	$2.59	35,980
2024-04-16	$2.56	$2.77	$2.49	$2.75	$2.75	170,984
2024-04-15	$2.59	$2.64	$2.51	$2.53	$2.53	110,351
2024-04-12	$3.20	$3.30	$2.42	$2.71	$2.71	2,171,845
2024-04-11	$2.86	$2.99	$2.86	$2.97	$2.97	380,935
2024-04-10	$2.91	$2.91	$2.91	$2.91	$2.91	364
2024-04-09	$2.91	$2.91	$2.91	$2.91	$2.91	878
2024-04-08	$2.91	$2.95	$2.85	$2.90	$2.90	1,490
2024-04-05	$2.86	$2.90	$2.83	$2.90	$2.90	1,123
2024-04-04	$2.84	$2.94	$2.84	$2.94	$2.94	2,894
2024-04-03	$2.82	$2.99	$2.82	$2.94	$2.94	2,681
2024-04-02	$2.85	$2.93	$2.82	$2.93	$2.93	3,595
2024-04-01	$2.85	$2.99	$2.85	$2.98	$2.98	3,009
2024-03-28	$2.94	$3.01	$2.93	$2.93	$2.93	20,318
2024-03-27	$2.96	$2.98	$2.96	$2.98	$2.98	1,766
2024-03-26	$3.02	$3.02	$2.95	$3.00	$3.00	11,395
2024-03-25	$3.00	$3.02	$3.00	$3.02	$3.02	1,780
2024-03-22	$3.05	$3.06	$2.98	$3.06	$3.06	2,519
2024-03-21	$3.07	$3.07	$3.05	$3.05	$3.05	15,927
2024-03-20	$2.95	$3.07	$2.95	$3.07	$3.07	7,300
2024-03-19	$3.07	$3.07	$3.00	$3.00	$3.00	13,378
2024-03-18	$2.99	$3.07	$2.94	$3.02	$3.02	9,953
2024-03-15	$3.01	$3.02	$2.92	$2.98	$2.98	8,845
2024-03-14	$3.01	$3.04	$2.95	$2.95	$2.95	9,689
2024-03-13	$3.01	$3.03	$3.01	$3.01	$3.01	12,200
2024-03-12	$3.01	$3.07	$3.01	$3.01	$3.01	36,651
2024-03-11	$2.99	$2.99	$2.92	$2.96	$2.96	1,518
2024-03-08	$2.91	$3.07	$2.91	$3.00	$3.00	7,281
2024-03-07	$2.94	$3.01	$2.94	$3.00	$3.00	34,988
2024-03-06	$3.02	$3.06	$2.90	$3.01	$3.01	24,409
2024-03-05	$2.96	$3.05	$2.96	$3.02	$3.02	5,193
2024-03-04	$3.01	$3.06	$2.98	$3.00	$3.00	3,520
2024-03-01	$2.98	$3.03	$2.93	$3.00	$3.00	10,002
2024-02-29	$2.99	$3.00	$2.91	$2.91	$2.91	5,784
2024-02-28	$2.97	$3.06	$2.96	$2.96	$2.96	20,583
2024-02-27	$3.06	$3.06	$2.95	$2.96	$2.96	6,764
2024-02-26	$2.96	$3.06	$2.91	$3.05	$3.05	12,650
2024-02-23	$3.00	$3.07	$3.00	$3.07	$3.07	32,502
2024-02-22	$3.00	$3.05	$2.99	$3.05	$3.05	3,554
2024-02-21	$2.98	$3.07	$2.96	$3.07	$3.07	6,258
2024-02-20	$2.98	$3.07	$2.92	$3.07	$3.07	10,236
2024-02-16	$2.95	$3.00	$2.95	$3.00	$3.00	11,174
2024-02-15	$2.92	$3.00	$2.87	$2.87	$2.87	2,547
2024-02-14	$2.99	$2.99	$2.99	$2.99	$2.99	511
2024-02-13	$2.89	$2.90	$2.88	$2.88	$2.88	1,422
2024-02-12	$2.97	$2.97	$2.86	$2.86	$2.86	2,441
2024-02-09	$2.85	$3.07	$2.85	$3.05	$3.05	7,879
2024-02-08	$2.92	$2.92	$2.85	$2.85	$2.85	10,726
2024-02-07	$2.98	$2.98	$2.90	$2.92	$2.92	2,242
2024-02-06	$2.96	$3.00	$2.91	$2.91	$2.91	4,538
2024-02-05	$3.01	$3.01	$2.87	$2.90	$2.90	6,533
2024-02-02	$2.86	$3.05	$2.77	$3.03	$3.03	10,715
2024-02-01	$3.10	$3.10	$2.87	$2.93	$2.93	7,400
2024-01-31	$3.05	$3.13	$3.05	$3.10	$3.10	6,280
2024-01-30	$3.00	$3.10	$3.00	$3.02	$3.02	3,899
2024-01-29	$3.12	$3.18	$2.84	$2.84	$2.84	13,048
2024-01-26	$3.21	$3.27	$2.94	$3.13	$3.13	18,405
2024-01-25	$3.07	$3.44	$3.07	$3.11	$3.11	3,777
2024-01-24	$3.36	$3.36	$2.94	$3.29	$3.29	8,815
2024-01-23	$3.30	$3.32	$3.30	$3.32	$3.32	917
2024-01-22	$3.30	$3.37	$3.30	$3.30	$3.30	6,052
2024-01-19	$3.42	$3.42	$3.32	$3.35	$3.35	15,474
2024-01-18	$3.44	$3.49	$3.31	$3.31	$3.31	3,409
2024-01-17	$3.30	$3.57	$3.30	$3.45	$3.45	11,527
2024-01-16	$3.36	$3.52	$3.31	$3.35	$3.35	7,327
2024-01-12	$3.33	$3.38	$3.31	$3.36	$3.36	5,697
2024-01-11	$3.32	$3.32	$3.32	$3.32	$3.32	833
2024-01-10	$3.31	$3.40	$3.31	$3.38	$3.38	6,208
2024-01-09	$3.32	$3.40	$3.32	$3.36	$3.36	2,601
2024-01-08	$3.46	$3.46	$3.25	$3.38	$3.38	5,185
2024-01-05	$3.33	$3.41	$3.33	$3.37	$3.37	3,691
2024-01-04	$3.32	$3.50	$3.20	$3.35	$3.35	12,900
2024-01-03	$3.30	$3.82	$3.00	$3.60	$3.60	123,654
2024-01-02	$2.57	$3.35	$2.57	$3.30	$3.30	39,155
2023-12-29	$2.50	$2.62	$2.32	$2.50	$2.50	58,887
2023-12-28	$2.42	$2.56	$2.42	$2.50	$2.50	13,546
2023-12-27	$2.50	$2.72	$2.49	$2.50	$2.50	13,177
2023-12-26	$2.51	$2.71	$2.51	$2.53	$2.53	3,522
2023-12-22	$2.80	$2.80	$2.56	$2.59	$2.59	73,449
2023-12-21	$2.64	$2.85	$2.64	$2.85	$2.85	14,455
2023-12-20	$2.80	$2.92	$2.68	$2.81	$2.81	14,134
2023-12-19	$3.03	$3.03	$2.86	$2.86	$2.86	8,070
2023-12-18	$3.09	$3.35	$3.05	$3.09	$3.09	11,783
2023-12-15	$2.96	$3.18	$2.95	$3.10	$3.10	15,568
2023-12-14	$2.72	$2.98	$2.71	$2.91	$2.91	7,482
2023-12-13	$2.52	$2.80	$2.52	$2.72	$2.72	6,235
2023-12-12	$2.94	$2.94	$2.62	$2.62	$2.62	8,614
2023-12-11	$3.01	$3.07	$2.87	$3.01	$3.01	12,686
2023-12-08	$3.75	$3.75	$2.83	$2.95	$2.95	40,801
2023-12-07	$3.81	$3.86	$3.59	$3.84	$3.84	21,841
2023-12-06	$3.82	$3.82	$3.82	$3.82	$3.82	3,899
2023-12-05	$3.70	$3.94	$3.54	$3.80	$3.80	14,513
2023-12-04	$3.86	$3.98	$3.66	$3.98	$3.98	10,677
2023-12-01	$3.70	$3.88	$3.61	$3.88	$3.88	7,132
2023-11-30	$3.71	$3.80	$3.61	$3.80	$3.80	3,473
2023-11-29	$4.10	$4.10	$3.70	$3.80	$3.80	7,236
2023-11-28	$4.18	$4.19	$4.07	$4.11	$4.11	5,402
2023-11-27	$4.24	$4.31	$4.11	$4.26	$4.26	11,862
2023-11-24	$3.90	$4.22	$3.90	$4.22	$4.22	1,313
2023-11-22	$4.12	$4.12	$3.95	$3.97	$3.97	4,840
2023-11-21	$3.97	$4.34	$3.92	$3.99	$3.99	20,884
2023-11-20	$4.12	$4.13	$3.89	$3.96	$3.96	4,301
2023-11-17	$4.10	$4.16	$4.05	$4.09	$4.09	15,536
2023-11-16	$4.00	$4.10	$3.82	$4.08	$4.08	13,809
2023-11-15	$3.39	$4.00	$3.30	$3.96	$3.96	52,572
2023-11-14	$2.89	$3.39	$2.89	$3.34	$3.34	95,887
2023-11-13	$2.77	$2.89	$2.64	$2.76	$2.76	11,679
2023-11-10	$2.62	$2.94	$2.61	$2.78	$2.78	15,131
2023-11-09	$2.40	$2.84	$2.40	$2.70	$2.70	93,970
2023-11-08	$2.20	$2.30	$2.08	$2.08	$2.08	51,508
2023-11-07	$2.33	$2.40	$2.33	$2.33	$2.33	6,200
2023-11-06	$2.50	$2.50	$2.22	$2.22	$2.22	53,260
2023-11-03	$2.46	$2.61	$2.46	$2.54	$2.54	7,645
2023-11-02	$2.58	$2.58	$2.31	$2.35	$2.35	7,697
2023-11-01	$2.47	$2.47	$2.28	$2.30	$2.30	3,433
2023-10-31	$2.41	$2.45	$2.24	$2.28	$2.28	3,313
2023-10-30	$2.38	$2.38	$2.22	$2.34	$2.34	2,327
2023-10-27	$2.45	$2.45	$2.20	$2.28	$2.28	16,806
2023-10-26	$2.50	$2.72	$2.38	$2.39	$2.39	19,222
2023-10-25	$2.65	$2.91	$2.47	$2.47	$2.47	6,166
2023-10-24	$2.45	$2.87	$2.32	$2.50	$2.50	28,694
2023-10-23	$2.69	$2.70	$2.41	$2.58	$2.58	13,396
2023-10-20	$2.75	$3.20	$2.63	$2.76	$2.76	19,469
2023-10-19	$3.02	$3.10	$2.72	$2.72	$2.72	44,412
2023-10-18	$3.00	$3.17	$3.00	$3.09	$3.09	3,991
2023-10-17	$3.01	$3.18	$3.01	$3.05	$3.05	22,741
2023-10-16	$3.24	$3.24	$3.05	$3.05	$3.05	15,886
2023-10-13	$3.27	$3.27	$3.10	$3.25	$3.25	2,389
2023-10-12	$3.16	$3.38	$3.16	$3.35	$3.35	2,439
2023-10-11	$3.12	$3.33	$3.12	$3.15	$3.15	25,991
2023-10-10	$3.20	$3.25	$3.09	$3.11	$3.11	2,770
2023-10-09	$3.10	$3.25	$3.07	$3.24	$3.24	10,630
2023-10-06	$3.24	$3.25	$3.17	$3.25	$3.25	6,573
2023-10-05	$3.15	$3.16	$3.15	$3.15	$3.15	3,839
2023-10-04	$3.08	$3.15	$3.08	$3.14	$3.14	1,411
2023-10-03	$3.01	$3.20	$3.01	$3.09	$3.09	4,382
2023-10-02	$3.16	$3.16	$3.09	$3.11	$3.11	2,460
2023-09-29	$3.29	$3.30	$3.12	$3.12	$3.12	4,685
2023-09-28	$3.08	$3.29	$3.08	$3.20	$3.20	2,519
2023-09-27	$3.13	$3.29	$3.12	$3.13	$3.13	4,462
2023-09-26	$3.18	$3.33	$3.08	$3.21	$3.21	3,705
2023-09-25	$3.18	$3.29	$3.10	$3.20	$3.20	7,748
2023-09-22	$3.39	$3.43	$3.18	$3.18	$3.18	2,564
2023-09-21	$3.21	$3.26	$3.10	$3.22	$3.22	25,217
2023-09-20	$3.31	$3.39	$3.24	$3.24	$3.24	1,795
2023-09-19	$3.31	$3.47	$3.30	$3.30	$3.30	2,492
2023-09-18	$3.24	$3.56	$3.24	$3.37	$3.37	16,295
2023-09-15	$3.23	$3.35	$3.18	$3.19	$3.19	10,553
2023-09-14	$3.33	$3.36	$3.26	$3.28	$3.28	5,615
2023-09-13	$3.33	$3.33	$3.30	$3.30	$3.30	2,049
2023-09-12	$3.25	$3.41	$3.25	$3.35	$3.35	3,250
2023-09-11	$3.32	$3.45	$3.32	$3.32	$3.32	11,399
2023-09-08	$3.31	$3.42	$3.31	$3.31	$3.31	5,840
2023-09-07	$3.32	$3.53	$3.24	$3.29	$3.29	23,052
2023-09-06	$3.37	$3.48	$3.36	$3.37	$3.37	3,485
2023-09-05	$3.47	$3.50	$3.37	$3.37	$3.37	5,549
2023-09-01	$3.57	$3.69	$3.43	$3.47	$3.47	15,180
2023-08-31	$3.75	$3.75	$3.58	$3.59	$3.59	15,706
2023-08-30	$3.61	$3.85	$3.45	$3.78	$3.78	27,695
2023-08-29	$3.43	$3.70	$3.40	$3.55	$3.55	6,897
2023-08-28	$3.33	$3.64	$3.33	$3.45	$3.45	61,129
2023-08-25	$3.35	$3.49	$3.31	$3.32	$3.32	5,335
2023-08-24	$3.57	$3.64	$3.31	$3.40	$3.40	5,902
2023-08-23	$3.39	$3.84	$3.39	$3.67	$3.67	22,628
2023-08-22	$3.54	$3.62	$3.38	$3.52	$3.52	10,575
2023-08-21	$3.61	$3.79	$3.36	$3.50	$3.50	15,742
2023-08-18	$3.32	$3.66	$3.32	$3.66	$3.66	12,055
2023-08-17	$3.34	$3.48	$3.34	$3.37	$3.37	4,350
2023-08-16	$3.30	$3.46	$3.30	$3.34	$3.34	4,705
2023-08-15	$3.39	$3.40	$3.30	$3.34	$3.34	26,081
2023-08-14	$3.37	$3.49	$3.37	$3.42	$3.42	27,038
2023-08-11	$3.51	$3.73	$3.49	$3.49	$3.49	15,070
2023-08-10	$3.86	$3.86	$3.50	$3.51	$3.51	17,399
2023-08-09	$3.51	$3.62	$3.48	$3.51	$3.51	20,766
2023-08-08	$3.70	$3.72	$3.53	$3.58	$3.58	30,797
2023-08-07	$3.96	$3.96	$3.78	$3.78	$3.78	35,495
2023-08-04	$4.02	$4.08	$3.94	$3.96	$3.96	16,981
2023-08-03	$4.06	$4.08	$4.01	$4.03	$4.03	37,379
2023-08-02	$4.20	$4.20	$4.02	$4.06	$4.06	33,547
2023-08-01	$4.12	$4.17	$4.08	$4.13	$4.13	67,769
2023-07-31	$4.25	$4.25	$4.10	$4.17	$4.17	47,536
2023-07-28	$4.01	$4.34	$3.97	$4.28	$4.28	55,191
2023-07-27	$4.04	$4.14	$3.90	$3.97	$3.97	53,032
2023-07-26	$4.18	$4.29	$4.01	$4.11	$4.11	73,900
2023-07-25	$4.11	$4.64	$3.89	$4.12	$4.12	111,265
2023-07-24	$0.22	$0.22	$0.19	$0.20	$3.95	37,920
2023-07-21	$0.21	$0.22	$0.20	$0.22	$4.37	21,303
2023-07-20	$0.23	$0.23	$0.21	$0.21	$4.20	15,820
2023-07-19	$0.22	$0.23	$0.22	$0.22	$4.33	12,807
2023-07-18	$0.22	$0.23	$0.22	$0.22	$4.44	4,825
2023-07-17	$0.23	$0.23	$0.21	$0.22	$4.30	10,244
2023-07-14	$0.22	$0.23	$0.21	$0.22	$4.35	8,049
2023-07-13	$0.22	$0.24	$0.21	$0.22	$4.32	23,692
2023-07-12	$0.23	$0.24	$0.22	$0.22	$4.40	31,187
2023-07-11	$0.22	$0.23	$0.22	$0.23	$4.52	4,077
2023-07-10	$0.23	$0.23	$0.21	$0.22	$4.38	8,145
2023-07-07	$0.22	$0.24	$0.21	$0.23	$0.23	185,634
2023-07-06	$0.22	$0.22	$0.21	$0.22	$0.22	67,929
2023-07-05	$0.21	$0.24	$0.21	$0.22	$0.22	160,225
2023-07-03	$0.24	$0.24	$0.22	$0.23	$0.23	217,587
2023-06-30	$0.22	$0.23	$0.21	$0.23	$0.23	368,576
2023-06-29	$0.21	$0.22	$0.21	$0.21	$0.21	268,878
2023-06-28	$0.22	$0.22	$0.20	$0.21	$0.21	146,069
2023-06-27	$0.21	$0.22	$0.20	$0.21	$0.21	325,187
2023-06-26	$0.21	$0.21	$0.21	$0.21	$0.21	98,439
2023-06-23	$0.20	$0.21	$0.20	$0.20	$0.20	395,620
2023-06-22	$0.21	$0.21	$0.20	$0.21	$0.21	171,951
2023-06-21	$0.21	$0.22	$0.21	$0.21	$0.21	327,675
2023-06-20	$0.21	$0.22	$0.20	$0.22	$0.22	547,258
2023-06-16	$0.21	$0.22	$0.20	$0.20	$0.20	486,131
2023-06-15	$0.22	$0.22	$0.21	$0.22	$0.22	192,238
2023-06-14	$0.22	$0.22	$0.21	$0.22	$0.22	215,809
2023-06-13	$0.22	$0.22	$0.21	$0.21	$0.21	285,730
2023-06-12	$0.22	$0.22	$0.21	$0.21	$0.21	270,175
2023-06-09	$0.22	$0.22	$0.21	$0.21	$0.21	168,092
2023-06-08	$0.22	$0.22	$0.21	$0.22	$0.22	353,077
2023-06-07	$0.23	$0.23	$0.21	$0.22	$0.22	180,306
2023-06-06	$0.21	$0.23	$0.21	$0.23	$0.23	173,686
2023-06-05	$0.22	$0.23	$0.21	$0.22	$0.22	213,503
2023-06-02	$0.22	$0.23	$0.21	$0.22	$0.22	369,127
2023-06-01	$0.21	$0.23	$0.21	$0.23	$0.23	264,107
2023-05-31	$0.22	$0.22	$0.21	$0.21	$0.21	175,359
2023-05-30	$0.22	$0.24	$0.21	$0.22	$0.22	119,815
2023-05-26	$0.22	$0.22	$0.21	$0.22	$0.22	379,076
2023-05-25	$0.23	$0.24	$0.21	$0.21	$0.21	269,681
2023-05-24	$0.22	$0.23	$0.21	$0.22	$0.22	331,780
2023-05-23	$0.24	$0.24	$0.22	$0.22	$0.22	905,136
2023-05-22	$0.23	$0.25	$0.23	$0.24	$0.24	475,686
2023-05-19	$0.25	$0.25	$0.23	$0.23	$0.23	654,048
2023-05-18	$0.27	$0.27	$0.25	$0.25	$0.25	87,477
2023-05-17	$0.24	$0.27	$0.24	$0.27	$0.27	129,895
2023-05-16	$0.27	$0.27	$0.26	$0.26	$0.26	51,952
2023-05-15	$0.25	$0.28	$0.25	$0.27	$0.27	63,291
2023-05-12	$0.29	$0.29	$0.25	$0.25	$0.25	88,086
2023-05-11	$0.27	$0.29	$0.27	$0.27	$0.27	92,114
2023-05-10	$0.26	$0.29	$0.26	$0.27	$0.27	239,566
2023-05-09	$0.27	$0.28	$0.26	$0.27	$0.27	69,984
2023-05-08	$0.25	$0.27	$0.25	$0.27	$0.27	47,112
2023-05-05	$0.26	$0.27	$0.25	$0.26	$0.26	216,391
2023-05-04	$0.26	$0.28	$0.26	$0.27	$0.27	213,649
2023-05-03	$0.24	$0.28	$0.24	$0.26	$0.26	180,080
2023-05-02	$0.28	$0.28	$0.26	$0.27	$0.27	135,953
2023-05-01	$0.28	$0.31	$0.27	$0.27	$0.27	180,503
2023-04-28	$0.29	$0.29	$0.27	$0.27	$0.27	54,751
2023-04-27	$0.22	$0.28	$0.21	$0.27	$0.27	541,410
2023-04-26	$0.26	$0.26	$0.25	$0.25	$0.25	159,760
2023-04-25	$0.24	$0.29	$0.24	$0.25	$0.25	287,752
2023-04-24	$0.26	$0.29	$0.26	$0.27	$0.27	33,190
2023-04-21	$0.27	$0.28	$0.23	$0.27	$0.27	408,821
2023-04-20	$0.30	$0.30	$0.27	$0.27	$0.27	211,662
2023-04-19	$0.29	$0.31	$0.28	$0.29	$0.29	182,291
2023-04-18	$0.32	$0.34	$0.29	$0.30	$0.30	263,807
2023-04-17	$0.30	$0.34	$0.30	$0.31	$0.31	580,774
2023-04-14	$0.33	$0.33	$0.30	$0.32	$0.32	316,740
2023-04-13	$0.34	$0.35	$0.32	$0.33	$0.33	418,379
2023-04-12	$0.33	$0.35	$0.33	$0.34	$0.34	403,197
2023-04-11	$0.34	$0.35	$0.32	$0.34	$0.34	414,927
2023-04-10	$0.32	$0.36	$0.31	$0.35	$0.35	2,549,513
2023-04-06	$0.31	$0.32	$0.30	$0.31	$0.31	923,407
2023-04-05	$0.30	$0.30	$0.23	$0.27	$0.27	385,226
2023-04-04	$0.32	$0.35	$0.28	$0.29	$0.29	199,527
2023-04-03	$0.35	$0.35	$0.30	$0.32	$0.32	474,904
2023-03-31	$0.29	$0.37	$0.29	$0.35	$0.35	897,681
2023-03-30	$0.30	$0.30	$0.28	$0.28	$0.28	375,597
2023-03-29	$0.30	$0.31	$0.29	$0.31	$0.31	358,424
2023-03-28	$0.27	$0.30	$0.27	$0.29	$0.29	280,172
2023-03-27	$0.26	$0.29	$0.26	$0.28	$0.28	706,408
2023-03-24	$0.23	$0.26	$0.23	$0.26	$0.26	238,973
2023-03-23	$0.26	$0.27	$0.22	$0.23	$0.23	655,334
2023-03-22	$0.28	$0.30	$0.24	$0.25	$0.25	541,652
2023-03-21	$0.25	$0.29	$0.24	$0.28	$0.28	482,918
2023-03-20	$0.26	$0.26	$0.24	$0.24	$0.24	481,518
2023-03-17	$0.30	$0.30	$0.25	$0.27	$0.27	1,059,964
2023-03-16	$0.21	$0.36	$0.21	$0.30	$0.30	7,141,936
2023-03-15	$0.25	$0.27	$0.20	$0.20	$0.20	2,211,411
2023-03-14	$0.28	$0.30	$0.25	$0.25	$0.25	1,402,298
2023-03-13	$0.37	$0.38	$0.28	$0.28	$0.28	1,434,046
2023-03-10	$0.36	$0.38	$0.33	$0.34	$0.34	448,318
2023-03-09	$0.34	$0.38	$0.34	$0.37	$0.37	156,049
2023-03-08	$0.38	$0.39	$0.37	$0.37	$0.37	132,982
2023-03-07	$0.38	$0.38	$0.34	$0.36	$0.36	97,973
2023-03-06	$0.35	$0.38	$0.34	$0.38	$0.38	76,012
2023-03-03	$0.35	$0.36	$0.34	$0.35	$0.35	177,943
2023-03-02	$0.34	$0.39	$0.34	$0.36	$0.36	157,529
2023-03-01	$0.36	$0.40	$0.33	$0.35	$0.35	280,135
2023-02-28	$0.38	$0.38	$0.36	$0.36	$0.36	95,872
2023-02-27	$0.39	$0.40	$0.37	$0.37	$0.37	85,156
2023-02-24	$0.40	$0.41	$0.38	$0.39	$0.39	131,854
2023-02-23	$0.41	$0.43	$0.39	$0.39	$0.39	99,634
2023-02-22	$0.42	$0.42	$0.40	$0.40	$0.40	48,060
2023-02-21	$0.41	$0.43	$0.39	$0.39	$0.39	62,410
2023-02-17	$0.41	$0.43	$0.40	$0.41	$0.41	89,489
2023-02-16	$0.45	$0.45	$0.39	$0.41	$0.41	232,245
2023-02-15	$0.40	$0.46	$0.40	$0.45	$0.45	91,987
2023-02-14	$0.46	$0.46	$0.42	$0.43	$0.43	113,054
2023-02-13	$0.39	$0.45	$0.38	$0.45	$0.45	126,630
2023-02-10	$0.40	$0.40	$0.37	$0.39	$0.39	372,158
2023-02-09	$0.41	$0.41	$0.38	$0.39	$0.39	100,224
2023-02-08	$0.40	$0.41	$0.39	$0.41	$0.41	41,471
2023-02-07	$0.37	$0.41	$0.37	$0.40	$0.40	321,107
2023-02-06	$0.41	$0.41	$0.38	$0.40	$0.40	316,584
2023-02-03	$0.37	$0.40	$0.37	$0.39	$0.39	252,259
2023-02-02	$0.39	$0.40	$0.37	$0.39	$0.39	274,834
2023-02-01	$0.40	$0.41	$0.38	$0.39	$0.39	64,492
2023-01-31	$0.37	$0.41	$0.37	$0.39	$0.39	230,224
2023-01-30	$0.42	$0.45	$0.37	$0.40	$0.40	243,802
2023-01-27	$0.44	$0.45	$0.40	$0.43	$0.43	412,423
2023-01-26	$0.45	$0.46	$0.42	$0.44	$0.44	99,967
2023-01-25	$0.46	$0.48	$0.44	$0.46	$0.46	46,094
2023-01-24	$0.45	$0.47	$0.43	$0.46	$0.46	92,727
2023-01-23	$0.45	$0.49	$0.42	$0.45	$0.45	307,568
2023-01-20	$0.49	$0.49	$0.44	$0.45	$0.45	162,628
2023-01-19	$0.46	$0.46	$0.44	$0.46	$0.46	104,002
2023-01-18	$0.44	$0.46	$0.43	$0.45	$0.45	113,172
2023-01-17	$0.50	$0.50	$0.43	$0.46	$0.46	138,079
2023-01-13	$0.47	$0.50	$0.46	$0.49	$0.49	256,197
2023-01-12	$0.42	$0.48	$0.40	$0.47	$0.47	145,226
2023-01-11	$0.40	$0.43	$0.39	$0.42	$0.42	171,504
2023-01-10	$0.39	$0.40	$0.38	$0.40	$0.40	87,146
2023-01-09	$0.39	$0.41	$0.37	$0.38	$0.38	182,066
2023-01-06	$0.38	$0.39	$0.37	$0.39	$0.39	331,441
2023-01-05	$0.35	$0.38	$0.34	$0.37	$0.37	511,013
2023-01-04	$0.35	$0.35	$0.34	$0.35	$0.35	214,556
2023-01-03	$0.34	$0.37	$0.33	$0.35	$0.35	235,356
2022-12-30	$0.30	$0.37	$0.28	$0.32	$0.32	1,062,450
2022-12-29	$0.30	$0.39	$0.30	$0.34	$0.34	496,996
2022-12-28	$0.31	$0.32	$0.30	$0.30	$0.30	219,665
2022-12-27	$0.39	$0.41	$0.31	$0.32	$0.32	433,177
2022-12-23	$0.29	$0.43	$0.29	$0.38	$0.38	1,093,027
2022-12-22	$0.26	$0.31	$0.25	$0.29	$0.29	744,603
2022-12-21	$0.26	$0.29	$0.25	$0.26	$0.26	817,510
2022-12-20	$0.28	$0.30	$0.24	$0.25	$0.25	941,530
2022-12-19	$0.37	$0.37	$0.28	$0.28	$0.28	630,596
2022-12-16	$0.42	$0.45	$0.31	$0.31	$0.31	1,496,054
2022-12-15	$0.39	$0.44	$0.39	$0.40	$0.40	320,844
2022-12-14	$0.42	$0.45	$0.42	$0.42	$0.42	291,647
2022-12-13	$0.42	$0.44	$0.39	$0.42	$0.42	249,493
2022-12-12	$0.44	$0.45	$0.41	$0.42	$0.42	295,907
2022-12-09	$0.45	$0.47	$0.45	$0.45	$0.45	124,520
2022-12-08	$0.46	$0.48	$0.41	$0.46	$0.46	359,789
2022-12-07	$0.48	$0.49	$0.43	$0.46	$0.46	217,893
2022-12-06	$0.47	$0.49	$0.47	$0.48	$0.48	90,900
2022-12-05	$0.49	$0.50	$0.45	$0.48	$0.48	292,429
2022-12-02	$0.48	$0.50	$0.45	$0.50	$0.50	626,272
2022-12-01	$0.47	$0.49	$0.45	$0.48	$0.48	552,153
2022-11-30	$0.46	$0.48	$0.46	$0.47	$0.47	188,730
2022-11-29	$0.45	$0.48	$0.45	$0.45	$0.45	145,857
2022-11-28	$0.48	$0.48	$0.45	$0.45	$0.45	154,065
2022-11-25	$0.48	$0.48	$0.46	$0.47	$0.47	69,426
2022-11-23	$0.46	$0.48	$0.45	$0.48	$0.48	120,087
2022-11-22	$0.42	$0.45	$0.42	$0.45	$0.45	242,243
2022-11-21	$0.45	$0.45	$0.42	$0.42	$0.42	293,586
2022-11-18	$0.43	$0.44	$0.40	$0.44	$0.44	841,593
2022-11-17	$0.40	$0.43	$0.36	$0.43	$0.43	669,803
2022-11-16	$0.42	$0.44	$0.35	$0.39	$0.39	674,146
2022-11-15	$0.42	$0.44	$0.38	$0.41	$0.41	617,222
2022-11-14	$0.48	$0.49	$0.40	$0.41	$0.41	1,261,110
2022-11-11	$0.66	$0.66	$0.45	$0.47	$0.47	1,634,221
2022-11-10	$0.63	$0.64	$0.56	$0.60	$0.60	275,603
2022-11-09	$0.63	$0.64	$0.55	$0.60	$0.60	422,081
2022-11-08	$0.69	$0.69	$0.61	$0.63	$0.63	393,004
2022-11-07	$0.66	$0.69	$0.60	$0.66	$0.66	159,629
2022-11-04	$0.68	$0.70	$0.64	$0.66	$0.66	132,803
2022-11-03	$0.70	$0.70	$0.66	$0.69	$0.69	348,040
2022-11-02	$0.69	$0.71	$0.66	$0.69	$0.69	127,429
2022-11-01	$0.71	$0.74	$0.68	$0.71	$0.71	115,509
2022-10-31	$0.66	$0.73	$0.66	$0.68	$0.68	1,532,982
2022-10-28	$0.68	$0.71	$0.68	$0.69	$0.69	724,200
2022-10-27	$0.77	$0.79	$0.66	$0.67	$0.67	606,509
2022-10-26	$0.76	$0.80	$0.76	$0.78	$0.78	171,726
2022-10-25	$0.77	$0.78	$0.76	$0.78	$0.78	240,102
2022-10-24	$0.77	$0.78	$0.76	$0.78	$0.78	131,767
2022-10-21	$0.77	$0.78	$0.75	$0.76	$0.76	167,641
2022-10-20	$0.78	$0.78	$0.74	$0.76	$0.76	181,434
2022-10-19	$0.75	$0.77	$0.74	$0.77	$0.77	83,909
2022-10-18	$0.77	$0.78	$0.74	$0.76	$0.76	134,093
2022-10-17	$0.76	$0.78	$0.74	$0.76	$0.76	101,063
2022-10-14	$0.77	$0.79	$0.74	$0.78	$0.78	56,868
2022-10-13	$0.76	$0.80	$0.76	$0.78	$0.78	183,105
2022-10-12	$0.75	$0.78	$0.72	$0.78	$0.78	100,109
2022-10-11	$0.76	$0.78	$0.75	$0.77	$0.77	92,637
2022-10-10	$0.74	$0.77	$0.73	$0.77	$0.77	100,197
2022-10-07	$0.74	$0.75	$0.72	$0.73	$0.73	106,009
2022-10-06	$0.71	$0.77	$0.70	$0.74	$0.74	215,837
2022-10-05	$0.74	$0.76	$0.70	$0.71	$0.71	550,099
2022-10-04	$0.73	$0.80	$0.72	$0.73	$0.73	123,226
2022-10-03	$0.74	$0.75	$0.70	$0.73	$0.73	134,916
2022-09-30	$0.74	$0.75	$0.73	$0.73	$0.73	152,851
2022-09-29	$0.75	$0.78	$0.73	$0.74	$0.74	166,990
2022-09-28	$0.77	$0.77	$0.75	$0.75	$0.75	205,399
2022-09-27	$0.79	$0.80	$0.75	$0.75	$0.75	110,821
2022-09-26	$0.79	$0.81	$0.75	$0.80	$0.80	140,982
2022-09-23	$0.79	$0.80	$0.76	$0.80	$0.80	169,137
2022-09-22	$0.84	$0.85	$0.79	$0.80	$0.80	157,877
2022-09-21	$0.87	$0.89	$0.84	$0.86	$0.86	96,079
2022-09-20	$0.83	$0.90	$0.82	$0.89	$0.89	212,962
2022-09-19	$0.90	$0.91	$0.83	$0.89	$0.89	281,920
2022-09-16	$0.89	$0.91	$0.85	$0.89	$0.89	490,184
2022-09-15	$0.87	$0.93	$0.86	$0.90	$0.90	372,377
2022-09-14	$0.90	$0.91	$0.87	$0.91	$0.91	201,080
2022-09-13	$0.89	$0.90	$0.83	$0.90	$0.90	235,375
2022-09-12	$0.90	$0.92	$0.86	$0.88	$0.88	162,356
2022-09-09	$0.80	$0.96	$0.78	$0.87	$0.87	498,671
2022-09-08	$0.77	$0.81	$0.77	$0.79	$0.79	162,042
2022-09-07	$0.75	$0.78	$0.75	$0.77	$0.77	398,084
2022-09-06	$0.79	$0.80	$0.75	$0.76	$0.76	216,121
2022-09-02	$0.76	$0.83	$0.76	$0.76	$0.76	247,270
2022-09-01	$0.80	$0.80	$0.75	$0.79	$0.79	252,699
2022-08-31	$0.82	$0.86	$0.78	$0.79	$0.79	378,044
2022-08-30	$0.86	$1.10	$0.68	$0.81	$0.81	5,273,010
2022-08-29	$0.88	$0.90	$0.85	$0.87	$0.87	253,698
2022-08-26	$0.90	$0.91	$0.86	$0.88	$0.88	114,674
2022-08-25	$0.88	$0.90	$0.86	$0.90	$0.90	133,251
2022-08-24	$0.87	$0.90	$0.86	$0.89	$0.89	106,265
2022-08-23	$0.89	$0.91	$0.86	$0.88	$0.88	105,835
2022-08-22	$0.90	$0.91	$0.85	$0.89	$0.89	271,069
2022-08-19	$0.93	$0.96	$0.90	$0.90	$0.90	162,500
2022-08-18	$0.99	$0.99	$0.91	$0.92	$0.92	178,605
2022-08-17	$0.94	$0.95	$0.87	$0.87	$0.87	171,484
2022-08-16	$1.00	$1.00	$0.91	$0.92	$0.92	510,404
2022-08-15	$0.99	$1.01	$0.88	$0.97	$0.97	268,781
2022-08-12	$0.97	$1.00	$0.91	$0.94	$0.94	196,956
2022-08-11	$0.95	$1.02	$0.95	$0.98	$0.98	188,173
2022-08-10	$0.87	$0.96	$0.86	$0.95	$0.95	197,037
2022-08-09	$0.93	$0.97	$0.85	$0.86	$0.86	328,268
2022-08-08	$1.03	$1.03	$0.91	$0.95	$0.95	194,263
2022-08-05	$1.00	$1.01	$0.95	$0.99	$0.99	249,453
2022-08-04	$0.86	$0.98	$0.84	$0.98	$0.98	518,139
2022-08-03	$0.86	$0.87	$0.83	$0.86	$0.86	240,004
2022-08-02	$0.84	$0.86	$0.82	$0.85	$0.85	75,992
2022-08-01	$0.85	$0.85	$0.81	$0.83	$0.83	137,896
2022-07-29	$0.81	$0.85	$0.81	$0.84	$0.84	135,256
2022-07-28	$0.86	$0.87	$0.81	$0.83	$0.83	144,992
2022-07-27	$0.84	$0.87	$0.82	$0.84	$0.84	97,761
2022-07-26	$0.84	$0.86	$0.81	$0.84	$0.84	219,648
2022-07-25	$0.87	$0.87	$0.83	$0.85	$0.85	145,201
2022-07-22	$0.89	$0.93	$0.85	$0.85	$0.85	265,368
2022-07-21	$0.89	$0.94	$0.89	$0.89	$0.89	137,771
2022-07-20	$0.90	$0.92	$0.88	$0.89	$0.89	380,494
2022-07-19	$0.92	$0.93	$0.88	$0.90	$0.90	205,046
2022-07-18	$0.92	$1.00	$0.89	$0.90	$0.90	192,777
2022-07-15	$0.90	$0.94	$0.85	$0.92	$0.92	389,617
2022-07-14	$0.89	$0.94	$0.88	$0.90	$0.90	267,827
2022-07-13	$0.86	$0.91	$0.85	$0.91	$0.91	123,959
2022-07-12	$0.87	$0.91	$0.85	$0.86	$0.86	153,463
2022-07-11	$0.90	$0.94	$0.87	$0.87	$0.87	278,963
2022-07-08	$0.87	$0.91	$0.85	$0.90	$0.90	267,371
2022-07-07	$0.90	$0.91	$0.85	$0.88	$0.88	323,437
2022-07-06	$0.88	$0.90	$0.83	$0.89	$0.89	106,452
2022-07-05	$0.85	$0.90	$0.82	$0.89	$0.89	321,361
2022-07-01	$0.93	$0.93	$0.85	$0.85	$0.85	446,083
2022-06-30	$0.87	$0.93	$0.85	$0.90	$0.90	638,624
2022-06-29	$0.87	$0.89	$0.84	$0.86	$0.86	597,304
2022-06-28	$0.91	$0.93	$0.85	$0.87	$0.87	729,365
2022-06-27	$1.01	$1.01	$0.90	$0.91	$0.91	531,824
2022-06-24	$1.01	$1.12	$1.01	$1.02	$1.02	7,172,635
2022-06-23	$0.98	$1.02	$0.84	$1.02	$1.02	756,168
2022-06-22	$0.94	$1.01	$0.94	$0.98	$0.98	392,797
2022-06-21	$0.99	$1.03	$0.93	$0.93	$0.93	519,160
2022-06-17	$1.02	$1.07	$0.96	$0.96	$0.96	1,280,486
2022-06-16	$0.98	$1.05	$0.98	$1.03	$1.03	364,035
2022-06-15	$1.11	$1.13	$1.00	$1.02	$1.02	460,394
2022-06-14	$1.10	$1.11	$1.07	$1.07	$1.07	234,866
2022-06-13	$1.10	$1.16	$1.10	$1.12	$1.12	435,770
2022-06-10	$1.26	$1.27	$1.15	$1.18	$1.18	325,145
2022-06-09	$1.21	$1.35	$1.21	$1.28	$1.28	613,192
2022-06-08	$1.19	$1.29	$1.17	$1.24	$1.24	483,232
2022-06-07	$1.09	$1.20	$1.09	$1.18	$1.18	542,517
2022-06-06	$1.10	$1.13	$1.05	$1.09	$1.09	431,029
2022-06-03	$1.04	$1.14	$1.03	$1.10	$1.10	335,559
2022-06-02	$1.02	$1.06	$1.01	$1.05	$1.05	291,483
2022-06-01	$1.06	$1.10	$0.96	$0.99	$0.99	492,973
2022-05-31	$1.03	$1.09	$1.01	$1.08	$1.08	290,789
2022-05-27	$1.02	$1.10	$0.96	$1.04	$1.04	476,042
2022-05-26	$0.99	$1.04	$0.97	$1.02	$1.02	404,000
2022-05-25	$0.97	$0.99	$0.97	$0.98	$0.98	306,656
2022-05-24	$1.03	$1.05	$0.97	$0.98	$0.98	802,918
2022-05-23	$1.11	$1.13	$1.07	$1.08	$1.08	489,962
2022-05-20	$1.14	$1.15	$1.10	$1.11	$1.11	303,420
2022-05-19	$1.15	$1.15	$1.12	$1.12	$1.12	412,442
2022-05-18	$1.15	$1.18	$1.14	$1.14	$1.14	283,577
2022-05-17	$1.16	$1.18	$1.14	$1.17	$1.17	384,255
2022-05-16	$1.13	$1.20	$1.13	$1.16	$1.16	349,399
2022-05-13	$1.12	$1.14	$1.09	$1.13	$1.13	518,281
2022-05-12	$1.11	$1.17	$1.09	$1.09	$1.09	653,918
2022-05-11	$1.13	$1.16	$1.10	$1.13	$1.13	615,299
2022-05-10	$1.10	$1.17	$1.09	$1.16	$1.16	546,520
2022-05-09	$1.13	$1.14	$1.09	$1.10	$1.10	887,020
2022-05-06	$1.17	$1.18	$1.14	$1.15	$1.15	613,408
2022-05-05	$1.19	$1.26	$1.17	$1.19	$1.19	592,096
2022-05-04	$1.16	$1.22	$1.15	$1.21	$1.21	431,208
2022-05-03	$1.17	$1.20	$1.16	$1.17	$1.17	359,699
2022-05-02	$1.16	$1.18	$1.14	$1.17	$1.17	512,727
2022-04-29	$1.13	$1.16	$1.13	$1.16	$1.16	508,456
2022-04-28	$1.13	$1.14	$1.12	$1.13	$1.13	401,565
2022-04-27	$1.15	$1.16	$1.13	$1.13	$1.13	891,469
2022-04-26	$1.15	$1.17	$1.14	$1.15	$1.15	837,629
2022-04-25	$1.14	$1.19	$1.12	$1.13	$1.13	787,917
2022-04-22	$1.18	$1.24	$1.14	$1.15	$1.15	863,437
2022-04-21	$1.22	$1.25	$1.17	$1.18	$1.18	869,326
2022-04-20	$1.23	$1.25	$1.20	$1.20	$1.20	711,559
2022-04-19	$1.28	$1.28	$1.21	$1.22	$1.22	865,359
2022-04-18	$1.34	$1.34	$1.20	$1.21	$1.21	978,124
2022-04-14	$1.28	$1.35	$1.20	$1.26	$1.26	2,937,299
2022-04-13	$1.27	$1.29	$1.26	$1.27	$1.27	327,898
2022-04-12	$1.33	$1.34	$1.26	$1.27	$1.27	242,660
2022-04-11	$1.40	$1.40	$1.27	$1.27	$1.27	420,545
2022-04-08	$1.35	$1.42	$1.33	$1.33	$1.33	208,465
2022-04-07	$1.39	$1.41	$1.35	$1.38	$1.38	205,437
2022-04-06	$1.44	$1.46	$1.39	$1.40	$1.40	249,831
2022-04-05	$1.53	$1.58	$1.43	$1.45	$1.45	302,848
2022-04-04	$1.49	$1.60	$1.47	$1.53	$1.53	344,282
2022-04-01	$1.49	$1.54	$1.45	$1.48	$1.48	240,964
2022-03-31	$1.57	$1.60	$1.46	$1.49	$1.49	345,795
2022-03-30	$1.52	$1.68	$1.52	$1.57	$1.57	463,636
2022-03-29	$1.43	$1.53	$1.41	$1.51	$1.51	359,554
2022-03-28	$1.40	$1.46	$1.36	$1.38	$1.38	253,448
2022-03-25	$1.40	$1.43	$1.33	$1.40	$1.40	384,239
2022-03-24	$1.37	$1.39	$1.34	$1.39	$1.39	185,965
2022-03-23	$1.40	$1.40	$1.34	$1.37	$1.37	283,122
2022-03-22	$1.39	$1.44	$1.39	$1.41	$1.41	230,546
2022-03-21	$1.58	$1.60	$1.38	$1.41	$1.41	453,044
2022-03-18	$1.38	$1.60	$1.35	$1.60	$1.60	1,215,486
2022-03-17	$1.20	$1.37	$1.17	$1.34	$1.34	671,599
2022-03-16	$1.20	$1.35	$1.16	$1.20	$1.20	846,147
2022-03-15	$1.18	$1.18	$1.15	$1.15	$1.15	255,504
2022-03-14	$1.26	$1.27	$1.14	$1.15	$1.15	342,669
2022-03-11	$1.50	$1.50	$1.26	$1.29	$1.29	289,780
2022-03-10	$1.30	$1.41	$1.28	$1.40	$1.40	382,426
2022-03-09	$1.26	$1.47	$1.25	$1.30	$1.30	487,034
2022-03-08	$1.28	$1.31	$1.22	$1.25	$1.25	255,719
2022-03-07	$1.30	$1.32	$1.26	$1.26	$1.26	200,703
2022-03-04	$1.33	$1.36	$1.30	$1.31	$1.31	189,471
2022-03-03	$1.50	$1.51	$1.33	$1.35	$1.35	257,379
2022-03-02	$1.52	$1.52	$1.44	$1.48	$1.48	158,742
2022-03-01	$1.46	$1.55	$1.40	$1.45	$1.45	209,225
2022-02-28	$1.42	$1.48	$1.41	$1.46	$1.46	226,954
2022-02-25	$1.46	$1.47	$1.40	$1.43	$1.43	163,103
2022-02-24	$1.25	$1.46	$1.24	$1.45	$1.45	418,062
2022-02-23	$1.43	$1.43	$1.31	$1.32	$1.32	287,404
2022-02-22	$1.41	$1.45	$1.37	$1.40	$1.40	246,952
2022-02-18	$1.47	$1.49	$1.40	$1.42	$1.42	343,485
2022-02-17	$1.60	$1.62	$1.48	$1.49	$1.49	303,820
2022-02-16	$1.63	$1.65	$1.58	$1.60	$1.60	183,695
2022-02-15	$1.56	$1.66	$1.56	$1.63	$1.63	227,732
2022-02-14	$1.62	$1.66	$1.55	$1.55	$1.55	156,675
2022-02-11	$1.64	$1.73	$1.60	$1.62	$1.62	365,350
2022-02-10	$1.64	$1.71	$1.60	$1.66	$1.66	300,675
2022-02-09	$1.69	$1.74	$1.65	$1.70	$1.70	286,341
2022-02-08	$1.66	$1.70	$1.60	$1.67	$1.67	273,942
2022-02-07	$1.69	$1.75	$1.63	$1.67	$1.67	251,407
2022-02-04	$1.60	$1.73	$1.57	$1.69	$1.69	281,122
2022-02-03	$1.71	$1.81	$1.60	$1.60	$1.60	322,591
2022-02-02	$1.79	$1.82	$1.69	$1.75	$1.75	407,283
2022-02-01	$1.72	$1.77	$1.67	$1.75	$1.75	307,783
2022-01-31	$1.60	$1.71	$1.60	$1.70	$1.70	329,771
2022-01-28	$1.51	$1.62	$1.48	$1.62	$1.62	320,687
2022-01-27	$1.70	$1.71	$1.52	$1.52	$1.52	390,554
2022-01-26	$1.82	$1.84	$1.61	$1.68	$1.68	707,559
2022-01-25	$1.73	$1.81	$1.68	$1.76	$1.76	350,525
2022-01-24	$1.67	$1.88	$1.62	$1.80	$1.80	809,372
2022-01-21	$1.83	$1.84	$1.67	$1.69	$1.69	747,314
2022-01-20	$1.69	$1.95	$1.63	$1.86	$1.86	1,455,460
2022-01-19	$2.13	$2.13	$1.65	$1.66	$1.66	1,638,775
2022-01-18	$1.97	$2.26	$1.92	$2.19	$2.19	1,358,943
2022-01-14	$1.89	$1.91	$1.80	$1.89	$1.89	335,677
2022-01-13	$1.97	$1.99	$1.86	$1.87	$1.87	424,352
2022-01-12	$1.95	$2.04	$1.95	$1.95	$1.95	377,492
2022-01-11	$2.03	$2.07	$1.94	$1.95	$1.95	316,036
2022-01-10	$2.05	$2.05	$1.86	$2.03	$2.03	419,134
2022-01-07	$2.08	$2.14	$2.01	$2.06	$2.06	332,608
2022-01-06	$2.11	$2.11	$1.94	$2.06	$2.06	644,033
2022-01-05	$2.21	$2.21	$2.02	$2.06	$2.06	713,794
2022-01-04	$2.24	$2.26	$2.18	$2.20	$2.20	310,716
2022-01-03	$2.15	$2.26	$2.15	$2.25	$2.25	187,874
2021-12-31	$2.04	$2.22	$2.03	$2.17	$2.17	448,502
2021-12-30	$2.10	$2.14	$2.02	$2.04	$2.04	774,967
2021-12-29	$2.30	$2.30	$2.05	$2.09	$2.09	1,693,733
2021-12-28	$2.25	$2.29	$2.25	$2.25	$2.25	361,935
2021-12-27	$2.28	$2.29	$2.25	$2.27	$2.27	273,449
2021-12-23	$2.33	$2.33	$2.25	$2.30	$2.30	375,937
2021-12-22	$2.40	$2.43	$2.23	$2.34	$2.34	466,923
2021-12-21	$2.26	$2.45	$2.20	$2.31	$2.31	498,095
2021-12-20	$2.14	$2.29	$2.07	$2.24	$2.24	406,049
2021-12-17	$2.18	$2.25	$2.08	$2.16	$2.16	1,394,364
2021-12-16	$2.29	$2.40	$2.17	$2.20	$2.20	473,835
2021-12-15	$2.15	$2.32	$2.04	$2.29	$2.29	636,011
2021-12-14	$2.14	$2.22	$2.11	$2.15	$2.15	640,338
2021-12-13	$2.21	$2.32	$2.11	$2.19	$2.19	474,064
2021-12-10	$2.66	$2.67	$2.20	$2.24	$2.24	450,359
2021-12-09	$2.64	$2.68	$2.38	$2.39	$2.39	362,367
2021-12-08	$2.42	$2.67	$2.37	$2.65	$2.65	426,350
2021-12-07	$2.37	$2.50	$2.37	$2.40	$2.40	285,694
2021-12-06	$2.30	$2.37	$2.20	$2.32	$2.32	480,014
2021-12-03	$2.29	$2.29	$2.19	$2.21	$2.21	483,791
2021-12-02	$2.24	$2.30	$2.16	$2.29	$2.29	276,698
2021-12-01	$2.31	$2.37	$2.16	$2.20	$2.20	356,810
2021-11-30	$2.30	$2.34	$2.17	$2.25	$2.25	508,545
2021-11-29	$2.44	$2.49	$2.31	$2.32	$2.32	581,412
2021-11-26	$2.39	$2.45	$2.24	$2.41	$2.41	276,052
2021-11-24	$2.35	$2.51	$2.30	$2.49	$2.49	587,069
2021-11-23	$2.61	$2.70	$2.34	$2.39	$2.39	678,828
2021-11-22	$2.71	$2.75	$2.57	$2.61	$2.61	584,034
2021-11-19	$2.81	$2.93	$2.63	$2.76	$2.76	607,146
2021-11-18	$2.92	$3.01	$2.80	$2.83	$2.83	382,690
2021-11-17	$2.98	$3.01	$2.85	$2.95	$2.95	385,858
2021-11-16	$2.99	$3.03	$2.86	$3.00	$3.00	466,404
2021-11-15	$3.11	$3.26	$2.92	$2.99	$2.99	906,296
2021-11-12	$3.43	$3.56	$3.06	$3.12	$3.12	480,483
2021-11-11	$3.36	$3.42	$3.28	$3.40	$3.40	254,754
2021-11-10	$3.45	$3.58	$3.31	$3.35	$3.35	297,911
2021-11-09	$3.50	$3.61	$3.37	$3.58	$3.58	323,797
2021-11-08	$3.40	$3.65	$3.40	$3.55	$3.55	456,906
2021-11-05	$3.46	$3.51	$3.31	$3.37	$3.37	218,846
2021-11-04	$3.62	$3.70	$3.42	$3.42	$3.42	243,058
2021-11-03	$3.49	$3.73	$3.45	$3.59	$3.59	279,122
2021-11-02	$3.53	$3.53	$3.43	$3.49	$3.49	206,283
2021-11-01	$3.31	$3.57	$3.28	$3.53	$3.53	299,425
2021-10-29	$3.41	$3.45	$3.26	$3.28	$3.28	272,003
2021-10-28	$3.30	$3.44	$3.22	$3.40	$3.40	340,285
2021-10-27	$3.42	$3.52	$3.21	$3.23	$3.23	398,937
2021-10-26	$3.42	$3.44	$3.26	$3.40	$3.40	277,877
2021-10-25	$3.40	$3.44	$3.35	$3.40	$3.40	181,016
2021-10-22	$3.53	$3.53	$3.35	$3.41	$3.41	254,005
2021-10-21	$3.34	$3.54	$3.34	$3.52	$3.52	275,314
2021-10-20	$3.22	$3.42	$3.17	$3.34	$3.34	487,568
2021-10-19	$3.33	$3.34	$3.21	$3.23	$3.23	319,804
2021-10-18	$3.41	$3.43	$3.30	$3.30	$3.30	309,618
2021-10-15	$3.35	$3.44	$3.26	$3.40	$3.40	727,909
2021-10-14	$3.43	$3.51	$3.39	$3.43	$3.43	297,443
2021-10-13	$3.38	$3.43	$3.30	$3.40	$3.40	232,946
2021-10-12	$3.35	$3.40	$3.34	$3.37	$3.37	213,002
2021-10-11	$3.30	$3.40	$3.26	$3.35	$3.35	236,959
2021-10-08	$3.48	$3.48	$3.27	$3.30	$3.30	543,733
2021-10-07	$3.45	$3.55	$3.36	$3.47	$3.47	410,775
2021-10-06	$3.37	$3.45	$3.35	$3.43	$3.43	426,550
2021-10-05	$3.39	$3.49	$3.35	$3.45	$3.45	467,327
2021-10-04	$3.39	$3.47	$3.26	$3.42	$3.42	431,091
2021-10-01	$3.62	$3.62	$3.32	$3.44	$3.44	584,733
2021-09-30	$3.68	$3.68	$3.53	$3.56	$3.56	303,894
2021-09-29	$3.65	$3.66	$3.50	$3.53	$3.53	326,771
2021-09-28	$3.89	$3.89	$3.60	$3.61	$3.61	449,727
2021-09-27	$3.73	$3.98	$3.67	$3.91	$3.91	353,385
2021-09-24	$3.98	$4.00	$3.69	$3.70	$3.70	365,249
2021-09-23	$3.94	$4.07	$3.92	$4.00	$4.00	440,060
2021-09-22	$3.89	$4.00	$3.81	$3.95	$3.95	291,100
2021-09-21	$3.89	$3.99	$3.83	$3.87	$3.87	318,620
2021-09-20	$3.87	$4.28	$3.79	$3.85	$3.85	811,928
2021-09-17	$3.72	$4.08	$3.66	$3.97	$3.97	2,214,390
2021-09-16	$3.65	$3.73	$3.55	$3.72	$3.72	612,197
2021-09-15	$3.63	$3.65	$3.50	$3.63	$3.63	426,742
2021-09-14	$3.80	$3.80	$3.52	$3.65	$3.65	575,335
2021-09-13	$3.98	$3.99	$3.74	$3.80	$3.80	561,517
2021-09-10	$4.10	$4.14	$3.90	$3.93	$3.93	435,691
2021-09-09	$4.01	$4.14	$4.01	$4.03	$4.03	202,668
2021-09-08	$4.05	$4.09	$3.90	$4.03	$4.03	450,671
2021-09-07	$4.25	$4.30	$4.07	$4.08	$4.08	256,363
2021-09-03	$4.23	$4.34	$4.09	$4.20	$4.20	434,183
2021-09-02	$4.16	$4.29	$4.08	$4.24	$4.24	313,360
2021-09-01	$4.16	$4.25	$4.08	$4.16	$4.16	299,377
2021-08-31	$4.03	$4.19	$3.98	$4.10	$4.10	408,318
2021-08-30	$4.22	$4.24	$3.99	$4.05	$4.05	629,487
2021-08-27	$4.03	$4.27	$4.03	$4.20	$4.20	504,096
2021-08-26	$4.13	$4.23	$4.00	$4.01	$4.01	483,687
2021-08-25	$4.28	$4.30	$4.07	$4.10	$4.10	621,773
2021-08-24	$4.13	$4.22	$3.95	$4.13	$4.13	834,609
2021-08-23	$4.19	$4.24	$3.92	$4.17	$4.17	840,428
2021-08-20	$3.99	$4.31	$3.97	$4.14	$4.14	539,335
2021-08-19	$4.12	$4.12	$3.96	$3.99	$3.99	495,217
2021-08-18	$4.27	$4.27	$3.99	$4.12	$4.12	532,161
2021-08-17	$4.19	$4.38	$4.06	$4.33	$4.33	536,992
2021-08-16	$4.41	$4.42	$4.11	$4.25	$4.25	658,318
2021-08-13	$4.77	$4.79	$4.39	$4.48	$4.48	1,035,899
2021-08-12	$4.17	$5.48	$4.16	$4.80	$4.80	8,559,004
2021-08-11	$4.89	$4.90	$3.94	$4.07	$4.07	1,921,247
2021-08-10	$5.09	$5.09	$4.88	$5.00	$5.00	261,205
2021-08-09	$5.12	$5.31	$4.97	$5.10	$5.10	306,418
2021-08-06	$4.87	$5.22	$4.66	$5.18	$5.18	423,626
2021-08-05	$4.64	$4.94	$4.64	$4.86	$4.86	347,874
2021-08-04	$4.85	$4.89	$4.61	$4.65	$4.65	290,426
2021-08-03	$4.98	$5.03	$4.55	$4.79	$4.79	533,547
2021-08-02	$5.17	$5.33	$4.97	$4.99	$4.99	234,421
2021-07-30	$5.26	$5.38	$5.02	$5.14	$5.14	405,174
2021-07-29	$5.27	$5.48	$5.24	$5.34	$5.34	192,751
2021-07-28	$5.04	$5.33	$5.03	$5.27	$5.27	213,604
2021-07-27	$5.19	$5.22	$4.90	$4.99	$4.99	383,521
2021-07-26	$5.33	$5.39	$5.15	$5.20	$5.20	344,692
2021-07-23	$5.50	$5.50	$5.23	$5.40	$5.40	177,711
2021-07-22	$5.55	$5.61	$5.43	$5.47	$5.47	94,087
2021-07-21	$5.59	$5.69	$5.45	$5.57	$5.57	272,979
2021-07-20	$5.30	$5.62	$5.22	$5.54	$5.54	257,309
2021-07-19	$5.15	$5.34	$5.10	$5.31	$5.31	453,598
2021-07-16	$5.40	$5.45	$5.28	$5.30	$5.30	206,645
2021-07-15	$5.60	$5.62	$5.21	$5.37	$5.37	306,292
2021-07-14	$5.81	$5.85	$5.50	$5.54	$5.54	270,542
2021-07-13	$5.80	$5.95	$5.67	$5.73	$5.73	715,155
2021-07-12	$5.75	$5.82	$5.59	$5.76	$5.76	215,836
2021-07-09	$5.59	$5.85	$5.47	$5.75	$5.75	1,298,067
2021-07-08	$5.43	$5.63	$5.21	$5.53	$5.53	239,439
2021-07-07	$5.81	$6.00	$5.40	$5.60	$5.60	387,217
2021-07-06	$5.94	$6.25	$5.72	$5.75	$5.75	525,530
2021-07-02	$5.82	$6.00	$5.63	$5.89	$5.89	296,002
2021-07-01	$5.69	$5.95	$5.56	$5.78	$5.78	328,056
2021-06-30	$5.66	$5.82	$5.61	$5.74	$5.74	370,006
2021-06-29	$5.98	$6.09	$5.81	$5.84	$5.84	504,244
2021-06-28	$5.70	$6.14	$5.70	$6.00	$6.00	610,289
2021-06-25	$5.42	$5.85	$5.42	$5.81	$5.81	2,141,529
2021-06-24	$5.72	$5.72	$5.36	$5.46	$5.46	360,789
2021-06-23	$5.45	$5.63	$5.42	$5.57	$5.57	771,393
2021-06-22	$5.61	$5.66	$5.38	$5.49	$5.49	213,368
2021-06-21	$5.34	$5.73	$5.27	$5.61	$5.61	643,357
2021-06-18	$5.56	$5.72	$5.32	$5.34	$5.34	632,545
2021-06-17	$5.15	$5.88	$5.15	$5.63	$5.63	705,768
2021-06-16	$5.19	$5.54	$5.09	$5.38	$5.38	742,244
2021-06-15	$5.22	$5.40	$5.10	$5.25	$5.25	358,632
2021-06-14	$5.42	$5.50	$5.07	$5.21	$5.21	420,691
2021-06-11	$5.22	$5.49	$5.20	$5.45	$5.45	338,604
2021-06-10	$4.95	$5.50	$4.91	$5.22	$5.22	742,463
2021-06-09	$4.76	$4.98	$4.75	$4.95	$4.95	216,531
2021-06-08	$4.86	$5.00	$4.74	$4.76	$4.76	344,234
2021-06-07	$5.06	$5.22	$4.73	$4.80	$4.80	568,671
2021-06-04	$4.94	$5.38	$4.88	$5.06	$5.06	766,053
2021-06-03	$4.62	$5.01	$4.60	$5.01	$5.01	655,135
2021-06-02	$4.61	$4.70	$4.43	$4.64	$4.64	319,036
2021-06-01	$4.48	$4.67	$4.28	$4.60	$4.60	451,208
2021-05-28	$4.41	$4.59	$4.35	$4.42	$4.42	187,906
2021-05-27	$4.37	$4.44	$4.32	$4.42	$4.42	202,727
2021-05-26	$4.30	$4.40	$4.22	$4.38	$4.38	234,524
2021-05-25	$4.38	$4.50	$4.31	$4.34	$4.34	149,540
2021-05-24	$4.66	$4.68	$4.34	$4.35	$4.35	452,437
2021-05-21	$4.63	$4.75	$4.52	$4.66	$4.66	345,408
2021-05-20	$4.67	$4.85	$4.52	$4.72	$4.72	488,967
2021-05-19	$4.16	$4.65	$4.11	$4.65	$4.65	466,110
2021-05-18	$4.14	$4.55	$4.06	$4.33	$4.33	548,811
2021-05-17	$3.90	$4.07	$3.85	$4.06	$4.06	395,269
2021-05-14	$3.89	$4.08	$3.83	$3.90	$3.90	297,117
2021-05-13	$3.80	$4.04	$3.80	$3.83	$3.83	405,516
2021-05-12	$3.99	$4.11	$3.73	$3.77	$3.77	653,928
2021-05-11	$3.87	$4.23	$3.75	$4.12	$4.12	376,922
2021-05-10	$4.30	$4.37	$3.99	$3.99	$3.99	547,477
2021-05-07	$4.42	$4.63	$4.25	$4.28	$4.28	484,117
2021-05-06	$4.31	$4.45	$4.10	$4.44	$4.44	631,482
2021-05-05	$4.48	$4.50	$4.26	$4.31	$4.31	539,431
2021-05-04	$4.68	$4.73	$4.44	$4.46	$4.46	397,742
2021-05-03	$5.13	$5.13	$4.72	$4.72	$4.72	561,122
2021-04-30	$4.91	$5.24	$4.79	$5.14	$5.14	560,181
2021-04-29	$5.04	$5.04	$4.73	$4.97	$4.97	255,317
2021-04-28	$4.95	$5.09	$4.93	$5.01	$5.01	173,661
2021-04-27	$5.01	$5.04	$4.91	$5.00	$5.00	269,985
2021-04-26	$4.68	$5.04	$4.64	$5.00	$5.00	562,220
2021-04-23	$4.52	$4.73	$4.43	$4.64	$4.64	439,002
2021-04-22	$4.45	$4.68	$4.30	$4.43	$4.43	530,664
2021-04-21	$4.33	$4.80	$4.27	$4.44	$4.44	708,318
2021-04-20	$4.45	$4.49	$4.23	$4.26	$4.26	636,946
2021-04-19	$4.75	$4.77	$4.36	$4.45	$4.45	674,224
2021-04-16	$5.10	$5.10	$4.63	$4.80	$4.80	600,485
2021-04-15	$5.16	$5.21	$5.01	$5.09	$5.09	392,303
2021-04-14	$4.96	$5.22	$4.96	$5.09	$5.09	386,626
2021-04-13	$5.17	$5.19	$4.90	$4.96	$4.96	472,950
2021-04-12	$5.39	$5.39	$5.04	$5.21	$5.21	423,272
2021-04-09	$5.25	$5.36	$5.16	$5.32	$5.32	366,011
2021-04-08	$5.35	$5.42	$5.25	$5.34	$5.34	321,495
2021-04-07	$5.42	$5.42	$5.15	$5.22	$5.22	409,407
2021-04-06	$5.46	$5.61	$5.38	$5.44	$5.44	464,433
2021-04-05	$5.51	$5.64	$5.13	$5.55	$5.55	616,579
2021-04-01	$5.26	$5.59	$5.14	$5.24	$5.24	1,048,362
2021-03-31	$4.73	$5.41	$4.73	$5.19	$5.19	1,160,840
2021-03-30	$4.41	$4.74	$4.22	$4.67	$4.67	666,147
2021-03-29	$4.71	$4.72	$4.31	$4.39	$4.39	494,369
2021-03-26	$4.87	$4.93	$4.38	$4.74	$4.74	961,190
2021-03-25	$4.65	$4.89	$4.56	$4.87	$4.87	816,971
2021-03-24	$5.10	$5.14	$4.74	$4.75	$4.75	986,158
2021-03-23	$5.02	$5.74	$4.94	$5.27	$5.27	3,624,128
2021-03-22	$4.77	$5.04	$4.65	$4.69	$4.69	654,434
2021-03-19	$4.58	$5.00	$4.55	$4.81	$4.81	2,273,600
2021-03-18	$4.81	$4.92	$4.50	$4.53	$4.53	728,905
2021-03-17	$5.23	$5.23	$4.67	$4.93	$4.93	1,308,884
2021-03-16	$4.98	$5.19	$4.66	$5.13	$5.13	785,313
2021-03-15	$4.93	$5.03	$4.80	$4.97	$4.97	550,154
2021-03-12	$4.65	$4.83	$4.59	$4.80	$4.80	383,232
2021-03-11	$4.98	$5.08	$4.57	$4.75	$4.75	1,079,600
2021-03-10	$4.47	$5.05	$4.46	$4.78	$4.78	1,298,435
2021-03-09	$3.76	$4.47	$3.76	$4.38	$4.38	1,267,432
2021-03-08	$3.49	$4.14	$3.49	$3.67	$3.67	1,274,564
2021-03-05	$3.91	$4.10	$3.01	$3.72	$3.72	2,943,682
2021-03-04	$4.60	$4.61	$3.77	$3.90	$3.90	1,374,008
2021-03-03	$4.66	$4.78	$4.24	$4.33	$4.33	1,126,841
2021-03-02	$4.97	$5.13	$4.47	$4.55	$4.55	2,724,149
2021-03-01	$5.13	$5.24	$4.87	$4.88	$4.88	1,270,251
2021-02-26	$5.24	$5.59	$4.92	$4.92	$4.92	947,838
2021-02-25	$5.60	$5.80	$5.23	$5.34	$5.34	791,588
2021-02-24	$5.80	$6.21	$5.72	$5.86	$5.86	538,580
2021-02-23	$5.60	$5.92	$5.23	$5.79	$5.79	1,423,890
2021-02-22	$6.39	$6.50	$5.96	$6.19	$6.19	1,302,082
2021-02-19	$5.55	$6.50	$5.55	$6.34	$6.34	1,125,411
2021-02-18	$6.10	$6.29	$5.61	$6.19	$6.19	915,457
2021-02-17	$6.49	$6.49	$6.20	$6.37	$6.37	923,359
2021-02-16	$6.07	$6.53	$5.85	$6.50	$6.50	1,848,917
2021-02-12	$5.69	$5.97	$5.51	$5.92	$5.92	984,674
2021-02-11	$6.01	$6.05	$5.40	$5.75	$5.75	1,365,736
2021-02-10	$6.45	$6.57	$5.35	$5.85	$5.85	2,572,011
2021-02-09	$5.91	$5.96	$5.46	$5.56	$5.56	1,925,335
2021-02-08	$6.21	$6.25	$5.51	$5.98	$5.98	2,334,743
2021-02-05	$5.63	$6.30	$5.42	$6.00	$6.00	5,355,486
2021-02-04	$5.38	$5.51	$5.19	$5.31	$5.31	667,675
2021-02-03	$5.50	$5.51	$5.21	$5.35	$5.35	675,221
2021-02-02	$5.21	$5.51	$5.04	$5.50	$5.50	1,001,772
2021-02-01	$5.10	$5.17	$4.76	$5.09	$5.09	889,977
2021-01-29	$5.19	$5.38	$4.75	$5.12	$5.12	1,280,868
2021-01-28	$4.37	$5.51	$4.35	$5.28	$5.28	1,719,921
2021-01-27	$5.21	$5.51	$4.44	$4.44	$4.44	2,387,458
2021-01-26	$5.96	$6.05	$5.01	$5.10	$5.10	2,334,408
2021-01-25	$5.47	$6.13	$5.26	$5.85	$5.85	4,357,104
2021-01-22	$4.55	$4.91	$4.52	$4.76	$4.76	1,913,719
2021-01-21	$4.60	$4.92	$4.28	$4.69	$4.69	3,454,315
2021-01-20	$3.40	$4.23	$3.40	$4.12	$4.12	2,549,209
2021-01-19	$3.43	$3.57	$3.22	$3.52	$3.52	1,723,422
2021-01-15	$3.54	$3.62	$3.30	$3.42	$3.42	869,898
2021-01-14	$3.42	$3.68	$3.33	$3.57	$3.57	917,209
2021-01-13	$3.22	$3.51	$3.16	$3.39	$3.39	1,441,319
2021-01-12	$3.14	$3.25	$3.06	$3.22	$3.22	630,324
2021-01-11	$3.09	$3.25	$2.95	$3.11	$3.11	1,832,435
2021-01-08	$2.99	$3.05	$2.88	$3.00	$3.00	2,049,272
2021-01-07	$2.72	$3.05	$2.65	$3.00	$3.00	2,351,451
2021-01-06	$2.62	$2.68	$2.45	$2.60	$2.60	937,711
2021-01-05	$2.43	$2.59	$2.40	$2.53	$2.53	708,086
2021-01-04	$2.40	$2.46	$2.36	$2.39	$2.39	739,445
2020-12-31	$2.44	$2.47	$2.33	$2.39	$2.39	612,100
2020-12-30	$2.26	$2.50	$2.26	$2.43	$2.43	857,061
2020-12-29	$2.28	$2.38	$2.17	$2.22	$2.22	753,512
2020-12-28	$2.45	$2.45	$2.30	$2.30	$2.30	484,228
2020-12-24	$2.50	$2.50	$2.34	$2.35	$2.35	430,635
2020-12-23	$2.55	$2.55	$2.45	$2.53	$2.53	1,046,025
2020-12-22	$2.46	$2.55	$2.45	$2.55	$2.55	573,754
2020-12-21	$2.39	$2.55	$2.36	$2.53	$2.53	825,099
2020-12-18	$2.54	$2.60	$2.29	$2.46	$2.46	2,394,513
2020-12-17	$2.60	$2.68	$2.40	$2.44	$2.44	2,765,933
2020-12-16	$2.52	$2.69	$2.35	$2.63	$2.63	4,821,006
2020-12-15	$3.45	$3.51	$2.41	$2.53	$2.53	68,215,058
2020-12-14	$2.25	$2.31	$2.12	$2.12	$2.12	392,060
2020-12-11	$2.17	$2.24	$2.10	$2.24	$2.24	289,673
2020-12-10	$2.01	$2.20	$1.98	$2.17	$2.17	299,344
2020-12-09	$2.08	$2.18	$1.99	$2.01	$2.01	467,696
2020-12-08	$2.00	$2.12	$1.99	$2.07	$2.07	501,990
2020-12-07	$2.00	$2.05	$1.95	$1.98	$1.98	400,873
2020-12-04	$1.92	$2.05	$1.92	$1.98	$1.98	417,231
2020-12-03	$1.96	$2.01	$1.93	$1.95	$1.95	301,109
2020-12-02	$1.96	$2.04	$1.89	$1.96	$1.96	425,688
2020-12-01	$2.03	$2.14	$1.87	$1.93	$1.93	1,164,841
2020-11-30	$1.91	$2.05	$1.81	$1.93	$1.93	1,508,454
2020-11-27	$1.73	$1.80	$1.73	$1.79	$1.79	157,091
2020-11-25	$1.77	$1.78	$1.71	$1.73	$1.73	211,501
2020-11-24	$1.67	$1.80	$1.67	$1.75	$1.75	320,249
2020-11-23	$1.84	$1.86	$1.64	$1.67	$1.67	664,731
2020-11-20	$1.76	$1.84	$1.72	$1.83	$1.83	315,507
2020-11-19	$1.74	$1.81	$1.74	$1.79	$1.79	133,153
2020-11-18	$1.81	$1.88	$1.73	$1.75	$1.75	462,465
2020-11-17	$1.71	$1.80	$1.71	$1.79	$1.79	293,394
2020-11-16	$1.76	$1.80	$1.71	$1.79	$1.79	305,670
2020-11-13	$1.70	$1.80	$1.70	$1.74	$1.74	681,307
2020-11-12	$1.75	$1.79	$1.68	$1.68	$1.68	429,575
2020-11-11	$1.72	$1.75	$1.66	$1.75	$1.75	341,578
2020-11-10	$1.64	$1.71	$1.56	$1.70	$1.70	633,985
2020-11-09	$1.63	$1.67	$1.51	$1.52	$1.52	531,050
2020-11-06	$1.58	$1.60	$1.53	$1.58	$1.58	206,412
2020-11-05	$1.55	$1.58	$1.50	$1.58	$1.58	202,157
2020-11-04	$1.57	$1.62	$1.52	$1.53	$1.53	236,213
2020-11-03	$1.48	$1.57	$1.46	$1.55	$1.55	289,065
2020-11-02	$1.49	$1.54	$1.41	$1.47	$1.47	374,174
2020-10-30	$1.53	$1.59	$1.46	$1.48	$1.48	342,905
2020-10-29	$1.53	$1.60	$1.47	$1.59	$1.59	629,994
2020-10-28	$1.58	$1.61	$1.52	$1.57	$1.57	360,792
2020-10-27	$1.55	$1.64	$1.52	$1.62	$1.62	345,210
2020-10-26	$1.66	$1.67	$1.51	$1.55	$1.55	301,318
2020-10-23	$1.70	$1.71	$1.61	$1.66	$1.66	248,924
2020-10-22	$1.58	$1.69	$1.55	$1.69	$1.69	465,006
2020-10-21	$1.63	$1.66	$1.50	$1.59	$1.59	667,590
2020-10-20	$1.50	$1.53	$1.48	$1.49	$1.49	533,369
2020-10-19	$1.60	$1.60	$1.50	$1.51	$1.51	563,137
2020-10-16	$1.58	$1.61	$1.53	$1.57	$1.57	499,622
2020-10-15	$1.58	$1.65	$1.54	$1.64	$1.64	1,472,318
2020-10-14	$1.96	$2.14	$1.65	$1.75	$1.75	30,134,043
2020-10-13	$1.45	$1.52	$1.44	$1.46	$1.46	121,506
2020-10-12	$1.49	$1.52	$1.42	$1.48	$1.48	214,074
2020-10-09	$1.52	$1.54	$1.46	$1.49	$1.49	242,824
2020-10-08	$1.47	$1.54	$1.45	$1.49	$1.49	317,780
2020-10-07	$1.40	$1.47	$1.38	$1.46	$1.46	324,902
2020-10-06	$1.44	$1.50	$1.40	$1.40	$1.40	353,792
2020-10-05	$1.37	$1.46	$1.37	$1.46	$1.46	367,310
2020-10-02	$1.33	$1.39	$1.32	$1.38	$1.38	337,007
2020-10-01	$1.55	$1.56	$1.34	$1.38	$1.38	1,837,164
2020-09-30	$1.40	$1.45	$1.32	$1.39	$1.39	310,964
2020-09-29	$1.38	$1.44	$1.35	$1.43	$1.43	266,945
2020-09-28	$1.32	$1.39	$1.31	$1.37	$1.37	311,630
2020-09-25	$1.33	$1.35	$1.28	$1.31	$1.31	227,711
2020-09-24	$1.25	$1.35	$1.20	$1.34	$1.34	314,835
2020-09-23	$1.36	$1.36	$1.22	$1.24	$1.24	443,686
2020-09-22	$1.45	$1.51	$1.30	$1.34	$1.34	790,385
2020-09-21	$1.40	$1.47	$1.36	$1.44	$1.44	406,727
2020-09-18	$1.60	$1.64	$1.35	$1.40	$1.40	2,461,778
2020-09-17	$1.49	$1.64	$1.46	$1.55	$1.55	547,158
2020-09-16	$1.48	$1.58	$1.46	$1.46	$1.46	490,308
2020-09-15	$1.49	$1.52	$1.41	$1.45	$1.45	229,854
2020-09-14	$1.34	$1.49	$1.32	$1.46	$1.46	610,156
2020-09-11	$1.36	$1.39	$1.26	$1.31	$1.31	404,612
2020-09-10	$1.35	$1.48	$1.35	$1.36	$1.36	417,918
2020-09-09	$1.45	$1.61	$1.35	$1.35	$1.35	1,572,780
2020-09-08	$1.26	$1.53	$1.24	$1.42	$1.42	2,180,171
2020-09-04	$1.22	$1.29	$1.18	$1.24	$1.24	609,614
2020-09-03	$1.24	$1.45	$1.20	$1.23	$1.23	2,618,492
2020-09-02	$1.20	$1.31	$1.18	$1.24	$1.24	836,051
2020-09-01	$1.26	$1.27	$1.15	$1.20	$1.20	843,253
2020-08-31	$1.35	$1.36	$1.24	$1.25	$1.25	810,778
2020-08-28	$1.34	$1.35	$1.30	$1.32	$1.32	497,180
2020-08-27	$1.33	$1.38	$1.28	$1.32	$1.32	550,774
2020-08-26	$1.42	$1.45	$1.33	$1.33	$1.33	485,202
2020-08-25	$1.39	$1.44	$1.38	$1.40	$1.40	361,675
2020-08-24	$1.37	$1.46	$1.35	$1.40	$1.40	643,004
2020-08-21	$1.45	$1.46	$1.36	$1.37	$1.37	488,886
2020-08-20	$1.49	$1.51	$1.43	$1.45	$1.45	440,642
2020-08-19	$1.57	$1.58	$1.47	$1.49	$1.49	369,372
2020-08-18	$1.70	$1.70	$1.53	$1.55	$1.55	752,624
2020-08-17	$1.74	$1.75	$1.66	$1.71	$1.71	264,728
2020-08-14	$1.77	$1.80	$1.67	$1.75	$1.75	371,437
2020-08-13	$1.71	$1.77	$1.68	$1.76	$1.76	264,724
2020-08-12	$1.72	$1.75	$1.67	$1.71	$1.71	375,464
2020-08-11	$1.80	$1.80	$1.62	$1.62	$1.62	646,961
2020-08-10	$1.84	$1.90	$1.78	$1.80	$1.80	610,305
2020-08-07	$1.83	$1.88	$1.77	$1.82	$1.82	477,794
2020-08-06	$1.78	$1.88	$1.76	$1.83	$1.83	628,641
2020-08-05	$1.97	$2.03	$1.72	$1.78	$1.78	1,842,128
2020-08-04	$1.75	$1.94	$1.64	$1.89	$1.89	4,281,236
2020-08-03	$1.35	$1.95	$1.30	$1.59	$1.59	6,850,912
2020-07-31	$1.46	$1.46	$1.34	$1.35	$1.35	715,587
2020-07-30	$1.31	$1.48	$1.25	$1.46	$1.46	888,326
2020-07-29	$1.45	$1.47	$1.36	$1.37	$1.37	549,332
2020-07-28	$1.36	$1.51	$1.33	$1.43	$1.43	888,493
2020-07-27	$1.29	$1.39	$1.29	$1.38	$1.38	504,359
2020-07-24	$1.31	$1.35	$1.27	$1.29	$1.29	370,148
2020-07-23	$1.33	$1.37	$1.30	$1.30	$1.30	580,994
2020-07-22	$1.41	$1.42	$1.28	$1.33	$1.33	758,983
2020-07-21	$1.47	$1.48	$1.41	$1.42	$1.42	782,362
2020-07-20	$1.44	$1.46	$1.35	$1.46	$1.46	867,927
2020-07-17	$1.45	$1.48	$1.30	$1.39	$1.39	936,378
2020-07-16	$1.30	$1.43	$1.28	$1.42	$1.42	1,396,485
2020-07-15	$1.28	$1.30	$1.25	$1.28	$1.28	366,306
2020-07-14	$1.26	$1.27	$1.22	$1.27	$1.27	723,130
2020-07-13	$1.29	$1.31	$1.25	$1.26	$1.26	769,488
2020-07-10	$1.31	$1.34	$1.28	$1.29	$1.29	813,835
2020-07-09	$1.30	$1.37	$1.28	$1.29	$1.29	1,142,730
2020-07-08	$1.28	$1.30	$1.20	$1.28	$1.28	958,362
2020-07-07	$1.33	$1.38	$1.25	$1.25	$1.25	1,147,778
2020-07-06	$1.59	$1.59	$1.22	$1.33	$1.33	3,521,276
2020-07-02	$1.70	$1.70	$1.52	$1.55	$1.55	1,429,020
2020-07-01	$1.76	$1.80	$1.60	$1.68	$1.68	2,591,588
2020-06-30	$1.60	$1.97	$1.55	$1.91	$1.91	6,009,897
2020-06-29	$3.37	$3.42	$3.09	$3.23	$3.23	1,980,339
2020-06-26	$3.49	$3.49	$3.23	$3.37	$3.37	3,174,277
2020-06-25	$3.29	$3.51	$3.18	$3.45	$3.45	1,219,109
2020-06-24	$3.16	$3.34	$3.04	$3.16	$3.16	480,686
2020-06-23	$3.25	$3.36	$3.06	$3.16	$3.16	730,393
2020-06-22	$3.17	$3.31	$3.05	$3.22	$3.22	1,528,200
2020-06-19	$2.78	$3.16	$2.77	$3.07	$3.07	1,188,264
2020-06-18	$2.37	$2.87	$2.37	$2.75	$2.75	693,432
2020-06-17	$2.53	$2.60	$2.36	$2.38	$2.38	337,691
2020-06-16	$2.48	$2.61	$2.48	$2.54	$2.54	701,417
2020-06-15	$2.48	$2.48	$2.28	$2.38	$2.38	594,495
2020-06-12	$2.37	$2.48	$2.30	$2.33	$2.33	450,758
2020-06-11	$2.45	$2.47	$2.25	$2.29	$2.29	577,671
2020-06-10	$2.59	$2.64	$2.47	$2.49	$2.49	386,148
2020-06-09	$2.60	$2.65	$2.54	$2.57	$2.57	337,708
2020-06-08	$2.65	$2.65	$2.47	$2.49	$2.49	519,879
2020-06-05	$2.66	$2.68	$2.60	$2.62	$2.62	352,208
2020-06-04	$2.70	$2.71	$2.54	$2.59	$2.59	208,177
2020-06-03	$2.71	$2.72	$2.57	$2.65	$2.65	360,996
2020-06-02	$2.86	$2.90	$2.61	$2.65	$2.65	426,991
2020-06-01	$2.76	$2.85	$2.63	$2.73	$2.73	226,571
2020-05-29	$2.59	$2.82	$2.58	$2.76	$2.76	196,800
2020-05-28	$2.77	$2.80	$2.59	$2.63	$2.63	179,890
2020-05-27	$2.72	$2.76	$2.61	$2.73	$2.73	132,519
2020-05-26	$2.90	$2.90	$2.65	$2.70	$2.70	271,442
2020-05-22	$2.52	$2.92	$2.33	$2.78	$2.78	570,377
2020-05-21	$2.60	$2.67	$2.48	$2.49	$2.49	390,851
2020-05-20	$2.82	$2.91	$2.48	$2.59	$2.59	854,451
2020-05-19	$2.82	$3.07	$2.80	$2.84	$2.84	222,508
2020-05-18	$2.95	$3.00	$2.82	$2.85	$2.85	291,367
2020-05-15	$2.92	$2.95	$2.78	$2.88	$2.88	176,685
2020-05-14	$2.95	$2.95	$2.69	$2.91	$2.91	227,588
2020-05-13	$2.71	$2.90	$2.47	$2.87	$2.87	617,145
2020-05-12	$2.95	$3.01	$2.69	$2.70	$2.70	474,214
2020-05-11	$2.78	$3.02	$2.77	$2.89	$2.89	547,382
2020-05-08	$2.69	$2.84	$2.50	$2.81	$2.81	650,497
2020-05-07	$2.70	$2.70	$2.51	$2.63	$2.63	185,295
2020-05-06	$2.63	$2.73	$2.52	$2.56	$2.56	156,509
2020-05-05	$2.74	$2.78	$2.63	$2.66	$2.66	226,367
2020-05-04	$2.56	$2.70	$2.46	$2.69	$2.69	349,439
2020-05-01	$2.71	$2.74	$2.47	$2.53	$2.53	317,514
2020-04-30	$2.29	$2.93	$2.29	$2.70	$2.70	2,244,290
2020-04-29	$2.34	$2.48	$2.29	$2.29	$2.29	403,824
2020-04-28	$2.36	$2.36	$2.21	$2.24	$2.24	162,509
2020-04-27	$2.42	$2.42	$2.30	$2.33	$2.33	101,587
2020-04-24	$2.26	$2.41	$2.26	$2.39	$2.39	162,782
2020-04-23	$2.48	$2.48	$2.24	$2.27	$2.27	88,722
2020-04-22	$2.27	$2.34	$2.18	$2.34	$2.34	105,290
2020-04-21	$2.13	$2.28	$2.10	$2.25	$2.25	67,476
2020-04-20	$2.18	$2.29	$2.10	$2.20	$2.20	140,362
2020-04-17	$2.29	$2.32	$2.10	$2.20	$2.20	181,506
2020-04-16	$2.09	$2.35	$1.97	$2.27	$2.27	200,496
2020-04-15	$2.23	$2.31	$2.08	$2.09	$2.09	134,272
2020-04-14	$2.29	$2.45	$2.25	$2.32	$2.32	111,195
2020-04-13	$2.44	$2.48	$2.20	$2.23	$2.23	107,047
2020-04-09	$2.44	$2.47	$2.38	$2.44	$2.44	128,657
2020-04-08	$2.25	$2.39	$2.25	$2.39	$2.39	112,436
2020-04-07	$2.43	$2.43	$2.12	$2.18	$2.18	128,576
2020-04-06	$2.22	$2.39	$2.22	$2.37	$2.37	91,618
2020-04-03	$2.38	$2.38	$2.11	$2.18	$2.18	100,344
2020-04-02	$2.17	$2.39	$2.12	$2.35	$2.35	151,056
2020-04-01	$2.39	$2.41	$2.10	$2.10	$2.10	72,758
2020-03-31	$2.37	$2.47	$2.16	$2.45	$2.45	226,171
2020-03-30	$2.06	$2.37	$2.06	$2.37	$2.37	207,413
2020-03-27	$2.05	$2.19	$1.95	$2.06	$2.06	114,308
2020-03-26	$1.95	$2.12	$1.81	$2.12	$2.12	371,193
2020-03-25	$2.02	$2.09	$1.97	$1.99	$1.99	148,512
2020-03-24	$2.05	$2.07	$1.94	$2.01	$2.01	119,617
2020-03-23	$1.90	$2.03	$1.75	$1.93	$1.93	129,011
2020-03-20	$1.95	$2.06	$1.81	$1.97	$1.97	218,668
2020-03-19	$1.83	$1.99	$1.70	$1.99	$1.99	121,095
2020-03-18	$1.77	$1.95	$1.71	$1.76	$1.76	130,642
2020-03-17	$1.90	$1.95	$1.75	$1.93	$1.93	166,420
2020-03-16	$1.77	$2.02	$1.75	$1.86	$1.86	162,538
2020-03-13	$1.89	$2.10	$1.75	$2.09	$2.09	142,476
2020-03-12	$1.92	$2.05	$1.70	$1.78	$1.78	341,704
2020-03-11	$2.28	$2.31	$1.90	$2.14	$2.14	318,495
2020-03-10	$2.30	$2.34	$2.10	$2.29	$2.29	169,765
2020-03-09	$2.21	$2.34	$2.04	$2.24	$2.24	206,902
2020-03-06	$2.26	$2.53	$2.22	$2.29	$2.29	186,723
2020-03-05	$2.34	$2.36	$2.22	$2.27	$2.27	84,745
2020-03-04	$2.25	$2.45	$2.25	$2.37	$2.37	132,637
2020-03-03	$2.24	$2.38	$2.15	$2.18	$2.18	185,044
2020-03-02	$2.17	$2.27	$2.13	$2.26	$2.26	158,090
2020-02-28	$2.23	$2.28	$2.12	$2.15	$2.15	228,774
2020-02-27	$2.45	$2.48	$2.26	$2.26	$2.26	215,982
2020-02-26	$2.47	$2.65	$2.43	$2.52	$2.52	165,100
2020-02-25	$2.64	$2.67	$2.45	$2.58	$2.58	196,753
2020-02-24	$2.74	$2.74	$2.60	$2.63	$2.63	155,978
2020-02-21	$2.93	$3.09	$2.80	$2.85	$2.85	383,687
2020-02-20	$2.63	$2.89	$2.59	$2.85	$2.85	226,433
2020-02-19	$2.61	$2.67	$2.54	$2.62	$2.62	98,993
2020-02-18	$2.52	$2.60	$2.51	$2.60	$2.60	133,117
2020-02-14	$2.49	$2.60	$2.42	$2.51	$2.51	190,522
2020-02-13	$2.45	$2.56	$2.37	$2.44	$2.44	215,470
2020-02-12	$2.52	$2.57	$2.44	$2.45	$2.45	278,409
2020-02-11	$2.64	$2.66	$2.50	$2.50	$2.50	171,842
2020-02-10	$2.60	$2.65	$2.54	$2.63	$2.63	142,578
2020-02-07	$2.66	$2.69	$2.59	$2.60	$2.60	81,434
2020-02-06	$2.68	$2.74	$2.59	$2.67	$2.67	89,394
2020-02-05	$2.74	$2.75	$2.58	$2.63	$2.63	78,708
2020-02-04	$2.57	$2.72	$2.52	$2.66	$2.66	171,144
2020-02-03	$2.61	$2.66	$2.48	$2.56	$2.56	269,091
2020-01-31	$2.65	$2.70	$2.49	$2.61	$2.61	378,797
2020-01-30	$2.72	$2.72	$2.60	$2.67	$2.67	131,113
2020-01-29	$2.73	$2.75	$2.67	$2.72	$2.72	190,517
2020-01-28	$2.75	$2.75	$2.60	$2.72	$2.72	175,644
2020-01-27	$2.80	$2.80	$2.66	$2.69	$2.69	269,497
2020-01-24	$3.00	$3.00	$2.71	$2.79	$2.79	264,900
2020-01-23	$2.83	$2.96	$2.70	$2.93	$2.93	220,975
2020-01-22	$2.76	$2.90	$2.58	$2.76	$2.76	542,116
2020-01-21	$3.04	$3.06	$2.72	$2.76	$2.76	542,360
2020-01-17	$3.00	$3.08	$2.93	$3.02	$3.02	311,645
2020-01-16	$2.90	$3.09	$2.89	$2.98	$2.98	388,482
2020-01-15	$2.93	$3.03	$2.79	$2.88	$2.88	526,881
2020-01-14	$2.83	$3.02	$2.75	$2.89	$2.89	450,426
2020-01-13	$2.90	$3.05	$2.73	$2.82	$2.82	891,091
2020-01-10	$2.54	$2.69	$2.52	$2.65	$2.65	510,661
2020-01-09	$2.59	$2.75	$2.47	$2.49	$2.49	531,720
2020-01-08	$2.93	$2.93	$2.55	$2.59	$2.59	757,748
2020-01-07	$2.62	$2.90	$2.54	$2.82	$2.82	1,470,814
2020-01-06	$2.45	$2.50	$2.40	$2.48	$2.48	300,302
2020-01-03	$2.25	$2.48	$2.16	$2.41	$2.41	553,900
2020-01-02	$2.34	$2.34	$2.18	$2.23	$2.23	132,477
2019-12-31	$2.15	$2.26	$2.10	$2.25	$2.25	204,355
2019-12-30	$2.10	$2.15	$2.04	$2.13	$2.13	155,480
2019-12-27	$2.12	$2.12	$2.07	$2.12	$2.12	92,818
2019-12-26	$2.19	$2.19	$2.12	$2.14	$2.14	85,792
2019-12-24	$2.15	$2.18	$2.10	$2.14	$2.14	104,119
2019-12-23	$2.01	$2.16	$2.00	$2.13	$2.13	262,527
2019-12-20	$2.14	$2.20	$2.03	$2.04	$2.04	441,693
2019-12-19	$2.00	$2.36	$2.00	$2.27	$2.27	899,048
2019-12-18	$1.92	$2.08	$1.92	$2.00	$2.00	233,979
2019-12-17	$2.01	$2.04	$1.82	$1.96	$1.96	302,993
2019-12-16	$2.22	$2.27	$2.00	$2.01	$2.01	365,500
2019-12-13	$2.13	$2.25	$2.09	$2.21	$2.21	404,598
2019-12-12	$1.96	$2.14	$1.95	$2.05	$2.05	322,034
2019-12-11	$2.00	$2.00	$1.89	$1.95	$1.95	266,443
2019-12-10	$1.82	$1.99	$1.80	$1.98	$1.98	263,448
2019-12-09	$1.79	$1.89	$1.79	$1.79	$1.79	284,405
2019-12-06	$1.77	$1.82	$1.70	$1.78	$1.78	190,236
2019-12-05	$1.74	$1.81	$1.74	$1.74	$1.74	108,832
2019-12-04	$1.78	$1.86	$1.73	$1.74	$1.74	136,785
2019-12-03	$1.80	$1.87	$1.74	$1.75	$1.75	325,188
2019-12-02	$1.76	$1.83	$1.69	$1.80	$1.80	403,343
2019-11-29	$1.75	$1.79	$1.73	$1.76	$1.76	93,003
2019-11-27	$1.73	$1.80	$1.73	$1.74	$1.74	104,479
2019-11-26	$1.71	$1.80	$1.71	$1.73	$1.73	158,790
2019-11-25	$1.81	$1.87	$1.66	$1.72	$1.72	562,260
2019-11-22	$1.72	$1.83	$1.70	$1.79	$1.79	400,754
2019-11-21	$1.67	$1.73	$1.66	$1.72	$1.72	136,633
2019-11-20	$1.70	$1.73	$1.65	$1.65	$1.65	182,366
2019-11-19	$1.71	$1.75	$1.65	$1.66	$1.66	158,588
2019-11-18	$1.69	$1.74	$1.65	$1.70	$1.70	210,634
2019-11-15	$1.65	$1.72	$1.63	$1.66	$1.66	308,152
2019-11-14	$1.62	$1.74	$1.58	$1.61	$1.61	205,532
2019-11-13	$1.70	$1.74	$1.62	$1.62	$1.62	108,317
2019-11-12	$1.72	$1.78	$1.69	$1.70	$1.70	81,001
2019-11-11	$1.79	$1.79	$1.63	$1.64	$1.64	87,505
2019-11-08	$1.74	$1.80	$1.66	$1.67	$1.67	62,196
2019-11-07	$1.79	$1.84	$1.68	$1.75	$1.75	63,717
2019-11-06	$1.82	$1.87	$1.75	$1.76	$1.76	50,180
2019-11-05	$1.85	$1.87	$1.77	$1.80	$1.80	100,782
2019-11-04	$1.87	$1.91	$1.75	$1.86	$1.86	238,376
2019-11-01	$1.70	$1.90	$1.67	$1.83	$1.83	213,724
2019-10-31	$1.57	$1.73	$1.53	$1.70	$1.70	113,248
2019-10-30	$1.57	$1.59	$1.51	$1.59	$1.59	74,565
2019-10-29	$1.59	$1.64	$1.56	$1.57	$1.57	54,880
2019-10-28	$1.51	$1.60	$1.51	$1.57	$1.57	63,533
2019-10-25	$1.55	$1.59	$1.50	$1.51	$1.51	217,098
2019-10-24	$1.61	$1.64	$1.55	$1.56	$1.56	113,715
2019-10-23	$1.64	$1.68	$1.59	$1.60	$1.60	194,635
2019-10-22	$1.65	$1.72	$1.60	$1.64	$1.64	106,734
2019-10-21	$1.73	$1.74	$1.65	$1.65	$1.65	164,380
2019-10-18	$1.67	$1.73	$1.67	$1.69	$1.69	105,594
2019-10-17	$1.72	$1.73	$1.66	$1.70	$1.70	98,981
2019-10-16	$1.65	$1.74	$1.61	$1.69	$1.69	275,124
2019-10-15	$1.72	$1.76	$1.66	$1.70	$1.70	156,877
2019-10-14	$1.68	$1.72	$1.65	$1.68	$1.68	171,993
2019-10-11	$1.76	$1.87	$1.69	$1.70	$1.70	302,747
2019-10-10	$1.82	$1.87	$1.69	$1.71	$1.71	261,665
2019-10-09	$1.81	$1.83	$1.73	$1.79	$1.79	65,796
2019-10-08	$1.77	$1.84	$1.72	$1.81	$1.81	141,492
2019-10-07	$1.84	$1.85	$1.74	$1.78	$1.78	79,317
2019-10-04	$1.76	$1.87	$1.76	$1.84	$1.84	140,869
2019-10-03	$1.92	$1.92	$1.71	$1.76	$1.76	203,342
2019-10-02	$1.94	$2.04	$1.89	$1.89	$1.89	104,386
2019-10-01	$2.11	$2.12	$1.92	$1.97	$1.97	126,779
2019-09-30	$1.93	$2.10	$1.89	$2.10	$2.10	172,503
2019-09-27	$1.95	$2.00	$1.88	$1.93	$1.93	89,909
2019-09-26	$2.03	$2.05	$1.91	$1.94	$1.94	114,746
2019-09-25	$2.05	$2.09	$1.97	$2.05	$2.05	84,990
2019-09-24	$2.16	$2.17	$2.01	$2.03	$2.03	196,540
2019-09-23	$2.22	$2.22	$2.11	$2.18	$2.18	90,443
2019-09-20	$2.21	$2.23	$2.10	$2.22	$2.22	495,291
2019-09-19	$2.27	$2.33	$2.17	$2.20	$2.20	337,945
2019-09-18	$2.12	$2.30	$2.03	$2.22	$2.22	353,302
2019-09-17	$2.11	$2.21	$2.01	$2.14	$2.14	407,106
2019-09-16	$2.01	$2.14	$1.92	$2.02	$2.02	394,506
2019-09-13	$1.98	$2.05	$1.88	$1.95	$1.95	228,280
2019-09-12	$1.80	$2.17	$1.78	$1.95	$1.95	584,234
2019-09-11	$1.69	$1.79	$1.55	$1.76	$1.76	254,063
2019-09-10	$1.60	$1.74	$1.50	$1.66	$1.66	290,773
2019-09-09	$1.65	$1.67	$1.55	$1.59	$1.59	281,950
2019-09-06	$1.70	$1.73	$1.64	$1.65	$1.65	385,558
2019-09-05	$1.92	$2.00	$1.70	$1.73	$1.73	438,283
2019-09-04	$1.88	$1.98	$1.84	$1.86	$1.86	73,577
2019-09-03	$1.95	$2.10	$1.81	$1.83	$1.83	153,397
2019-08-30	$1.99	$2.01	$1.89	$1.98	$1.98	122,024
2019-08-29	$1.93	$2.01	$1.91	$1.99	$1.99	147,541
2019-08-28	$1.76	$1.96	$1.75	$1.93	$1.93	92,841
2019-08-27	$1.89	$1.95	$1.76	$1.80	$1.80	82,550
2019-08-26	$1.89	$1.91	$1.85	$1.89	$1.89	66,918
2019-08-23	$1.90	$1.91	$1.76	$1.86	$1.86	153,063
2019-08-22	$1.95	$1.97	$1.88	$1.91	$1.91	102,664
2019-08-21	$2.03	$2.05	$1.91	$1.95	$1.95	118,381
2019-08-20	$1.97	$2.05	$1.91	$2.03	$2.03	127,519
2019-08-19	$2.04	$2.10	$1.91	$1.97	$1.97	102,098
2019-08-16	$1.97	$2.12	$1.93	$2.03	$2.03	104,115
2019-08-15	$2.01	$2.12	$1.76	$1.94	$1.94	262,763
2019-08-14	$2.27	$2.37	$2.05	$2.09	$2.09	353,319
2019-08-13	$2.02	$2.29	$1.95	$2.27	$2.27	283,376
2019-08-12	$1.81	$2.03	$1.71	$2.01	$2.01	350,337
2019-08-09	$1.76	$1.86	$1.66	$1.80	$1.80	244,961
2019-08-08	$1.76	$1.91	$1.76	$1.81	$1.81	104,114
2019-08-07	$1.74	$1.82	$1.69	$1.74	$1.74	192,641
2019-08-06	$1.77	$1.82	$1.64	$1.75	$1.75	157,682
2019-08-05	$1.67	$1.85	$1.61	$1.75	$1.75	355,519
2019-08-02	$1.65	$1.73	$1.57	$1.67	$1.67	140,976
2019-08-01	$1.78	$1.79	$1.64	$1.64	$1.64	281,156
2019-07-31	$1.87	$1.87	$1.77	$1.77	$1.77	240,564
2019-07-30	$1.91	$1.95	$1.85	$1.85	$1.85	144,619
2019-07-29	$1.94	$1.97	$1.85	$1.91	$1.91	172,798
2019-07-26	$1.93	$2.01	$1.90	$1.93	$1.93	137,349
2019-07-25	$2.00	$2.02	$1.86	$1.90	$1.90	158,570
2019-07-24	$1.88	$2.03	$1.77	$1.98	$1.98	317,390
2019-07-23	$1.98	$1.98	$1.89	$1.89	$1.89	331,459
2019-07-22	$2.06	$2.15	$1.98	$1.99	$1.99	259,932
2019-07-19	$2.06	$2.12	$2.05	$2.06	$2.06	91,328
2019-07-18	$2.13	$2.15	$2.05	$2.07	$2.07	143,667
2019-07-17	$2.10	$2.19	$2.04	$2.12	$2.12	158,226
2019-07-16	$2.19	$2.19	$2.05	$2.08	$2.08	167,485
2019-07-15	$2.05	$2.24	$2.05	$2.19	$2.19	439,796
2019-07-12	$2.06	$2.13	$2.01	$2.04	$2.04	200,787
2019-07-11	$2.20	$2.20	$2.01	$2.04	$2.04	304,464
2019-07-10	$2.03	$2.22	$2.00	$2.19	$2.19	326,391
2019-07-09	$2.21	$2.23	$1.99	$2.03	$2.03	504,925
2019-07-08	$2.15	$2.24	$2.05	$2.23	$2.23	358,108
2019-07-05	$2.05	$2.19	$1.95	$2.13	$2.13	628,497
2019-07-03	$2.05	$2.14	$1.98	$2.05	$2.05	587,770
2019-07-02	$2.23	$2.23	$1.88	$1.98	$1.98	1,999,503
2019-07-01	$2.55	$2.63	$2.45	$2.51	$2.51	374,994
2019-06-28	$2.55	$2.73	$2.40	$2.49	$2.49	3,165,773
2019-06-27	$2.50	$2.69	$2.40	$2.50	$2.50	524,083
2019-06-26	$3.31	$3.49	$2.36	$2.52	$2.52	2,867,246
2019-06-25	$3.88	$4.05	$3.88	$3.99	$3.99	139,498
2019-06-24	$4.17	$4.20	$3.85	$3.88	$3.88	249,067
2019-06-21	$3.61	$4.33	$3.53	$4.31	$4.31	483,753
2019-06-20	$3.76	$3.80	$3.58	$3.61	$3.61	82,671
2019-06-19	$3.73	$3.89	$3.65	$3.74	$3.74	125,801
2019-06-18	$4.01	$4.07	$3.65	$3.71	$3.71	193,413
2019-06-17	$3.67	$4.09	$3.51	$4.09	$4.09	202,602
2019-06-14	$3.81	$3.85	$3.55	$3.68	$3.68	78,325
2019-06-13	$3.81	$3.88	$3.63	$3.78	$3.78	84,428
2019-06-12	$3.41	$3.83	$3.35	$3.77	$3.77	197,015
2019-06-11	$3.91	$3.94	$3.40	$3.50	$3.50	370,253
2019-06-10	$4.19	$4.19	$3.79	$3.92	$3.92	171,593
2019-06-07	$3.82	$4.14	$3.77	$4.09	$4.09	206,597
2019-06-06	$3.99	$3.99	$3.50	$3.73	$3.73	330,112
2019-06-05	$3.65	$4.18	$3.65	$4.07	$4.07	402,914
2019-06-04	$3.66	$3.84	$3.59	$3.66	$3.66	195,170
2019-06-03	$3.85	$3.95	$3.56	$3.66	$3.66	327,926
2019-05-31	$4.06	$4.11	$3.80	$3.93	$3.93	213,284
2019-05-30	$4.18	$4.32	$4.02	$4.07	$4.07	132,281
2019-05-29	$4.30	$4.49	$4.14	$4.21	$4.21	116,901
2019-05-28	$4.46	$4.65	$4.40	$4.41	$4.41	111,180
2019-05-24	$4.77	$4.89	$4.45	$4.48	$4.48	98,142
2019-05-23	$4.89	$4.90	$4.47	$4.79	$4.79	194,654
2019-05-22	$5.03	$5.10	$4.88	$4.94	$4.94	131,332
2019-05-21	$5.13	$5.16	$4.85	$5.05	$5.05	464,059
2019-05-20	$5.41	$5.56	$5.05	$5.16	$5.16	372,148
2019-05-17	$5.02	$5.60	$4.91	$5.45	$5.45	612,799
2019-05-16	$5.11	$5.11	$4.80	$5.08	$5.08	332,506
2019-05-15	$4.39	$5.11	$4.00	$5.04	$5.04	579,522
2019-05-14	$4.24	$4.45	$4.13	$4.28	$4.28	101,534
2019-05-13	$4.24	$4.28	$4.07	$4.21	$4.21	128,386
2019-05-10	$4.18	$4.46	$4.09	$4.39	$4.39	141,900
2019-05-09	$4.40	$4.49	$4.15	$4.16	$4.16	126,529
2019-05-08	$4.45	$4.51	$4.34	$4.48	$4.48	137,904
2019-05-07	$4.49	$4.50	$4.33	$4.46	$4.46	96,902
2019-05-06	$4.25	$4.50	$4.17	$4.45	$4.45	137,711
2019-05-03	$4.04	$4.39	$3.93	$4.36	$4.36	138,773
2019-05-02	$4.08	$4.11	$3.85	$4.04	$4.04	154,819
2019-05-01	$4.30	$4.36	$4.12	$4.13	$4.13	116,275
2019-04-30	$4.45	$4.50	$4.13	$4.30	$4.30	164,612
2019-04-29	$4.32	$4.46	$4.30	$4.46	$4.46	138,336
2019-04-26	$4.30	$4.35	$4.25	$4.33	$4.33	76,942
2019-04-25	$4.43	$4.45	$4.25	$4.30	$4.30	119,364
2019-04-24	$4.42	$4.48	$4.32	$4.41	$4.41	86,988
2019-04-23	$4.19	$4.47	$4.10	$4.43	$4.43	211,771
2019-04-22	$4.10	$4.20	$4.06	$4.17	$4.17	58,268
2019-04-18	$4.19	$4.24	$3.94	$4.15	$4.15	162,808
2019-04-17	$4.29	$4.29	$4.06	$4.12	$4.12	147,044
2019-04-16	$4.20	$4.41	$4.16	$4.30	$4.30	96,570
2019-04-15	$4.28	$4.37	$4.15	$4.22	$4.22	142,784
2019-04-12	$4.50	$4.58	$4.20	$4.38	$4.38	198,701
2019-04-11	$4.50	$4.58	$4.35	$4.49	$4.49	225,280
2019-04-10	$4.49	$4.58	$4.15	$4.50	$4.50	367,851
2019-04-09	$4.14	$4.55	$4.05	$4.44	$4.44	424,636
2019-04-08	$3.99	$4.24	$3.95	$4.18	$4.18	207,883
2019-04-05	$4.02	$4.09	$3.94	$3.94	$3.94	159,894
2019-04-04	$4.11	$4.11	$3.93	$3.97	$3.97	164,107
2019-04-03	$4.13	$4.20	$4.06	$4.11	$4.11	225,438
2019-04-02	$3.85	$4.23	$3.78	$4.15	$4.15	515,556
2019-04-01	$4.01	$4.31	$3.95	$4.25	$4.25	1,064,952
2019-03-29	$3.95	$4.06	$3.81	$3.95	$3.95	326,094
2019-03-28	$3.75	$4.14	$3.67	$3.94	$3.94	608,715
2019-03-27	$3.63	$3.80	$3.58	$3.74	$3.74	189,929
2019-03-26	$3.55	$3.81	$3.52	$3.63	$3.63	251,504
2019-03-25	$3.68	$3.80	$3.46	$3.52	$3.52	246,333
2019-03-22	$3.64	$3.93	$3.64	$3.69	$3.69	295,783
2019-03-21	$3.66	$3.79	$3.61	$3.63	$3.63	212,962
2019-03-20	$3.63	$3.80	$3.60	$3.71	$3.71	172,118
2019-03-19	$3.59	$3.67	$3.50	$3.64	$3.64	167,940
2019-03-18	$3.79	$3.79	$3.60	$3.60	$3.60	206,965
2019-03-15	$3.56	$3.84	$3.50	$3.75	$3.75	353,858
2019-03-14	$3.78	$4.03	$3.52	$3.52	$3.52	555,554
2019-03-13	$3.53	$4.10	$3.40	$3.81	$3.81	661,904
2019-03-12	$3.53	$3.58	$3.39	$3.51	$3.51	141,386
2019-03-11	$3.35	$3.61	$3.27	$3.51	$3.51	266,317
2019-03-08	$3.54	$3.58	$3.35	$3.39	$3.39	362,200
2019-03-07	$3.30	$3.67	$3.28	$3.55	$3.55	531,081
2019-03-06	$3.26	$3.40	$3.22	$3.31	$3.31	406,557
2019-03-05	$3.26	$3.34	$3.21	$3.25	$3.25	203,035
2019-03-04	$3.34	$3.39	$3.23	$3.30	$3.30	250,883
2019-03-01	$3.35	$3.40	$3.23	$3.30	$3.30	418,452
2019-02-28	$3.44	$3.44	$3.26	$3.32	$3.32	221,301
2019-02-27	$3.40	$3.50	$3.33	$3.45	$3.45	217,119
2019-02-26	$3.46	$3.47	$3.29	$3.43	$3.43	313,663
2019-02-25	$3.65	$3.75	$3.20	$3.47	$3.47	899,431
2019-02-22	$4.04	$4.08	$3.50	$3.66	$3.66	1,204,866
2019-02-21	$3.84	$4.10	$3.81	$4.00	$4.00	1,168,757
2019-02-20	$3.78	$3.94	$3.68	$3.82	$3.82	478,796
2019-02-19	$3.84	$3.90	$3.76	$3.81	$3.81	342,644
2019-02-15	$3.86	$3.95	$3.74	$3.80	$3.80	429,463
2019-02-14	$3.90	$4.00	$3.82	$3.85	$3.85	543,892
2019-02-13	$4.16	$4.25	$3.84	$3.86	$3.86	1,346,521
2019-02-12	$3.86	$3.97	$3.80	$3.84	$3.84	522,903
2019-02-11	$4.10	$4.10	$3.75	$3.87	$3.87	636,396
2019-02-08	$3.85	$4.29	$3.81	$4.00	$4.00	4,537,785
2019-02-07	$4.37	$4.68	$4.28	$4.30	$4.30	1,271,922
2019-02-06	$4.36	$4.89	$4.20	$4.52	$4.52	1,311,738
2019-02-05	$4.73	$4.73	$4.25	$4.35	$4.35	970,882
2019-02-04	$4.94	$4.94	$4.50	$4.67	$4.67	1,238,442
2019-02-01	$4.82	$4.99	$4.45	$4.98	$4.98	1,648,417
2019-01-31	$4.93	$5.31	$4.68	$4.71	$4.71	2,950,388
2019-01-30	$5.60	$5.69	$4.90	$5.20	$5.20	6,734,497
2019-01-29	$4.09	$6.92	$3.62	$5.91	$5.91	44,582,575
2019-01-28	$1.95	$2.00	$1.82	$1.82	$1.82	44,807
2019-01-25	$1.78	$2.00	$1.78	$1.92	$1.92	31,827
2019-01-24	$1.83	$1.93	$1.81	$1.82	$1.82	12,394
2019-01-23	$1.76	$1.84	$1.75	$1.76	$1.76	8,334
2019-01-22	$1.80	$1.89	$1.75	$1.75	$1.75	25,369
2019-01-18	$1.75	$1.80	$1.75	$1.80	$1.80	17,827
2019-01-17	$1.72	$1.77	$1.65	$1.75	$1.75	14,545
2019-01-16	$1.54	$1.74	$1.54	$1.71	$1.71	24,826
2019-01-15	$1.52	$1.58	$1.51	$1.52	$1.52	44,371
2019-01-14	$1.59	$1.63	$1.53	$1.53	$1.53	11,876
2019-01-11	$1.75	$1.80	$1.60	$1.60	$1.60	38,559
2019-01-10	$1.80	$1.85	$1.72	$1.75	$1.75	19,211
2019-01-09	$1.84	$1.85	$1.67	$1.77	$1.77	26,694
2019-01-08	$1.62	$1.90	$1.62	$1.79	$1.79	30,868
2019-01-07	$1.65	$1.69	$1.62	$1.64	$1.64	26,486
2019-01-04	$1.55	$1.75	$1.55	$1.65	$1.65	37,817
2019-01-03	$1.46	$1.70	$1.46	$1.55	$1.55	7,896
2019-01-02	$1.36	$1.48	$1.34	$1.47	$1.47	20,564
2018-12-31	$1.47	$1.47	$1.36	$1.38	$1.38	39,572
2018-12-28	$1.45	$1.47	$1.41	$1.47	$1.47	27,962
2018-12-27	$1.42	$1.48	$1.42	$1.45	$1.45	39,108
2018-12-26	$1.50	$1.63	$1.41	$1.48	$1.48	49,859
2018-12-24	$1.41	$1.48	$1.41	$1.45	$1.45	16,522
2018-12-21	$1.45	$1.48	$1.41	$1.47	$1.47	30,302
2018-12-20	$1.45	$1.50	$1.40	$1.45	$1.45	62,519
2018-12-19	$1.60	$1.60	$1.44	$1.45	$1.45	50,427
2018-12-18	$1.48	$1.54	$1.45	$1.53	$1.53	38,613
2018-12-17	$1.46	$1.59	$1.43	$1.45	$1.45	42,022
2018-12-14	$1.42	$1.82	$1.17	$1.50	$1.50	38,959
2018-12-13	$1.51	$1.58	$1.42	$1.42	$1.42	30,428
2018-12-12	$1.40	$1.55	$1.40	$1.49	$1.49	41,887
2018-12-11	$1.57	$1.57	$1.43	$1.55	$1.55	41,169
2018-12-10	$1.52	$1.58	$1.50	$1.55	$1.55	22,843
2018-12-07	$1.59	$1.71	$1.50	$1.59	$1.59	33,596
2018-12-06	$1.70	$1.74	$1.57	$1.70	$1.70	126,492
2018-12-04	$1.75	$1.78	$1.68	$1.71	$1.71	14,695
2018-12-03	$1.70	$1.76	$1.68	$1.74	$1.74	21,184
2018-11-30	$1.68	$1.78	$1.68	$1.70	$1.70	26,739
2018-11-29	$1.66	$1.69	$1.61	$1.69	$1.69	31,896
2018-11-28	$1.67	$1.69	$1.60	$1.63	$1.63	16,131
2018-11-27	$1.62	$1.79	$1.60	$1.62	$1.62	30,542
2018-11-26	$1.80	$1.80	$1.66	$1.66	$1.66	17,965
2018-11-23	$1.65	$1.88	$1.65	$1.80	$1.80	30,886
2018-11-21	$1.55	$1.65	$1.51	$1.63	$1.63	24,089
2018-11-20	$1.69	$1.80	$1.52	$1.52	$1.52	45,923
2018-11-19	$1.68	$1.85	$1.68	$1.69	$1.69	14,300
2018-11-16	$1.72	$1.94	$1.69	$1.69	$1.69	21,560
2018-11-15	$1.67	$1.78	$1.67	$1.78	$1.78	16,293
2018-11-14	$1.70	$1.85	$1.69	$1.70	$1.70	18,130
2018-11-13	$1.86	$1.92	$1.76	$1.82	$1.82	20,603
2018-11-12	$1.96	$1.99	$1.80	$1.81	$1.81	28,709
2018-11-09	$1.93	$1.93	$1.80	$1.90	$1.90	17,835
2018-11-08	$1.96	$1.98	$1.88	$1.98	$1.98	12,096
2018-11-07	$2.05	$2.05	$1.91	$2.00	$2.00	23,190
2018-11-06	$1.96	$2.00	$1.94	$1.96	$1.96	11,023
2018-11-05	$2.10	$2.10	$2.01	$2.05	$2.05	19,895
2018-11-02	$2.00	$2.12	$2.00	$2.09	$2.09	20,644
2018-11-01	$1.85	$2.08	$1.85	$1.99	$1.99	33,318
2018-10-31	$1.61	$1.87	$1.61	$1.80	$1.80	33,502
2018-10-30	$1.50	$1.70	$1.50	$1.60	$1.60	18,080
2018-10-29	$1.59	$1.95	$1.52	$1.52	$1.52	40,083
2018-10-26	$1.52	$1.83	$1.50	$1.56	$1.56	41,332
2018-10-25	$1.65	$1.79	$1.64	$1.64	$1.64	183,893
2018-10-24	$1.85	$1.88	$1.64	$1.72	$1.72	24,840
2018-10-23	$1.85	$1.94	$1.82	$1.84	$1.84	64,949
2018-10-22	$1.95	$2.10	$1.82	$1.87	$1.87	37,774
2018-10-19	$1.91	$1.92	$1.81	$1.87	$1.87	56,020
2018-10-18	$1.95	$2.08	$1.90	$1.90	$1.90	114,796
2018-10-17	$2.00	$2.05	$1.79	$1.95	$1.95	69,325
2018-10-16	$2.03	$2.15	$1.96	$2.01	$2.01	82,577
2018-10-15	$2.13	$2.13	$1.99	$2.03	$2.03	18,217
2018-10-12	$2.10	$2.29	$2.08	$2.12	$2.12	36,885
2018-10-11	$2.06	$2.25	$2.01	$2.01	$2.01	85,782
2018-10-10	$2.21	$2.25	$2.10	$2.20	$2.20	45,103
2018-10-09	$2.26	$2.35	$2.20	$2.20	$2.20	43,748
2018-10-08	$2.47	$2.47	$2.27	$2.28	$2.28	22,151
2018-10-05	$2.56	$2.56	$2.45	$2.50	$2.50	32,739
2018-10-04	$2.53	$2.62	$2.45	$2.50	$2.50	95,095
2018-10-03	$2.50	$2.65	$2.50	$2.55	$2.55	27,827
2018-10-02	$2.50	$2.61	$2.50	$2.59	$2.59	28,200
2018-10-01	$2.55	$2.65	$2.45	$2.50	$2.50	31,055
2018-09-28	$2.45	$2.60	$2.45	$2.50	$2.50	31,599
2018-09-27	$2.50	$2.53	$2.45	$2.45	$2.45	40,692
2018-09-26	$2.60	$2.60	$2.45	$2.50	$2.50	24,907
2018-09-25	$2.45	$2.60	$2.40	$2.55	$2.55	51,820
2018-09-24	$2.35	$2.45	$2.25	$2.45	$2.45	16,766
2018-09-21	$2.45	$2.57	$2.30	$2.30	$2.30	107,711
2018-09-20	$2.40	$2.65	$2.35	$2.55	$2.55	33,551
2018-09-19	$2.30	$2.45	$2.30	$2.40	$2.40	36,040
2018-09-18	$2.30	$2.40	$2.30	$2.30	$2.30	29,013
2018-09-17	$2.30	$2.40	$2.20	$2.30	$2.30	39,449
2018-09-14	$2.30	$2.35	$2.20	$2.30	$2.30	32,795
2018-09-13	$2.25	$2.35	$2.20	$2.30	$2.30	28,966
2018-09-12	$2.25	$2.40	$2.15	$2.30	$2.30	66,559
2018-09-11	$2.30	$2.35	$2.25	$2.25	$2.25	66,287
2018-09-10	$2.40	$2.50	$2.30	$2.30	$2.30	107,336
2018-09-07	$2.30	$2.50	$2.25	$2.40	$2.40	42,678
2018-09-06	$2.40	$2.40	$2.25	$2.30	$2.30	35,182
2018-09-05	$2.30	$2.40	$2.25	$2.40	$2.40	60,700
2018-09-04	$2.55	$2.71	$2.30	$2.40	$2.40	32,291
2018-08-31	$2.40	$2.55	$2.30	$2.55	$2.55	46,499
2018-08-30	$2.40	$2.50	$2.40	$2.40	$2.40	34,835
2018-08-29	$2.30	$2.60	$2.20	$2.45	$2.45	81,457
2018-08-28	$2.30	$2.45	$2.20	$2.25	$2.25	49,163
2018-08-27	$2.30	$2.40	$2.25	$2.30	$2.30	111,773
2018-08-24	$2.40	$2.45	$2.35	$2.45	$2.45	22,015
2018-08-23	$2.40	$2.40	$2.35	$2.35	$2.35	50,545
2018-08-22	$2.35	$2.40	$2.25	$2.40	$2.40	41,392
2018-08-21	$2.35	$2.35	$2.20	$2.30	$2.30	45,491
2018-08-20	$2.40	$2.40	$2.20	$2.35	$2.35	34,291
2018-08-17	$2.50	$2.55	$2.35	$2.35	$2.35	42,557
2018-08-16	$2.55	$2.65	$2.50	$2.55	$2.55	173,854
2018-08-15	$2.65	$2.75	$2.55	$2.55	$2.55	51,834
2018-08-14	$2.75	$2.90	$2.70	$2.85	$2.85	96,722
2018-08-13	$2.55	$2.70	$2.50	$2.60	$2.60	59,855
2018-08-10	$2.70	$2.75	$2.50	$2.60	$2.60	64,382
2018-08-09	$2.60	$2.67	$2.50	$2.65	$2.65	44,144
2018-08-08	$2.35	$2.55	$2.25	$2.55	$2.55	78,231
2018-08-07	$2.20	$2.40	$2.20	$2.35	$2.35	66,529
2018-08-06	$2.35	$2.40	$2.20	$2.25	$2.25	38,020
2018-08-03	$2.60	$2.60	$2.20	$2.30	$2.30	42,430
2018-08-02	$2.15	$2.45	$2.15	$2.20	$2.20	60,175
2018-08-01	$2.60	$2.60	$2.16	$2.25	$2.25	97,901
2018-07-31	$2.70	$2.70	$2.45	$2.45	$2.45	61,899
2018-07-30	$2.75	$2.78	$2.60	$2.65	$2.65	49,397
2018-07-27	$2.85	$2.85	$2.70	$2.70	$2.70	30,343
2018-07-26	$2.85	$2.95	$2.80	$2.85	$2.85	13,467
2018-07-25	$3.00	$3.00	$2.80	$2.80	$2.80	41,999
2018-07-24	$3.05	$3.05	$2.95	$3.00	$3.00	30,928
2018-07-23	$3.10	$3.23	$3.05	$3.10	$3.10	19,853
2018-07-20	$3.25	$3.25	$3.05	$3.10	$3.10	30,916
2018-07-19	$3.00	$3.25	$2.95	$3.20	$3.20	64,663
2018-07-18	$2.85	$3.05	$2.75	$3.00	$3.00	87,680
2018-07-17	$2.90	$2.95	$2.70	$2.85	$2.85	57,413
2018-07-16	$3.15	$3.15	$2.75	$2.90	$2.90	108,562
2018-07-13	$3.25	$3.35	$3.10	$3.15	$3.15	82,913
2018-07-12	$3.20	$3.43	$3.11	$3.25	$3.25	106,057
2018-07-11	$3.50	$3.50	$3.12	$3.15	$3.15	270,686
2018-07-10	$4.50	$4.60	$3.30	$3.45	$3.45	2,421,510
2018-07-09	$3.00	$3.10	$2.85	$3.05	$3.05	233,069
2018-07-06	$2.70	$3.05	$2.60	$2.95	$2.95	34,433
2018-07-05	$2.80	$2.80	$2.60	$2.65	$2.65	27,914
2018-07-03	$2.65	$2.78	$2.60	$2.65	$2.65	22,445
2018-07-02	$2.55	$2.61	$2.45	$2.55	$2.55	13,066
2018-06-29	$2.65	$2.65	$2.40	$2.55	$2.55	36,383
2018-06-28	$2.70	$2.85	$2.50	$2.60	$2.60	21,408
2018-06-27	$2.90	$2.90	$2.70	$2.70	$2.70	14,824
2018-06-26	$3.00	$3.25	$2.90	$2.95	$2.95	30,573
2018-06-25	$3.00	$3.00	$2.61	$2.95	$2.95	73,947
2018-06-22	$2.25	$3.75	$2.15	$3.15	$3.15	560,929
2018-06-21	$2.40	$2.45	$2.25	$2.30	$2.30	37,986
2018-06-20	$2.35	$2.40	$2.25	$2.35	$2.35	23,211
2018-06-19	$2.40	$2.55	$2.35	$2.35	$2.35	64,414
2018-06-18	$2.50	$2.70	$2.30	$2.50	$2.50	50,419
2018-06-15	$2.30	$2.70	$2.25	$2.50	$2.50	67,047
2018-06-14	$2.55	$2.55	$2.30	$2.30	$2.30	50,234
2018-06-13	$2.55	$2.74	$2.55	$2.55	$2.55	31,346
2018-06-12	$2.90	$2.90	$2.55	$2.55	$2.55	27,787
2018-06-11	$2.80	$2.85	$2.79	$2.85	$2.85	15,406
2018-06-08	$2.75	$2.85	$2.75	$2.75	$2.75	13,223
2018-06-07	$2.85	$2.90	$2.60	$2.75	$2.75	48,500
2018-06-06	$3.00	$3.15	$2.80	$2.85	$2.85	60,576
2018-06-05	$2.70	$3.10	$2.65	$3.05	$3.05	118,601
2018-06-04	$3.50	$3.50	$2.56	$2.65	$2.65	70,536
2018-06-01	$3.25	$3.45	$3.10	$3.30	$3.30	146,726
2018-05-31	$2.80	$3.25	$2.80	$3.25	$3.25	142,620
2018-05-30	$2.80	$3.10	$2.75	$2.85	$2.85	97,653
2018-05-29	$2.40	$2.80	$2.30	$2.80	$2.80	136,076
2018-05-25	$2.35	$2.45	$2.35	$2.40	$2.40	6,668
2018-05-24	$2.45	$2.45	$2.35	$2.40	$2.40	10,881
2018-05-23	$2.45	$2.50	$2.40	$2.45	$2.45	10,749
2018-05-22	$2.45	$2.50	$2.35	$2.35	$2.35	12,102
2018-05-21	$2.60	$2.60	$2.45	$2.55	$2.55	26,058
2018-05-18	$2.60	$2.60	$2.42	$2.55	$2.55	36,893
2018-05-17	$2.50	$2.50	$2.44	$2.50	$2.50	10,583
2018-05-16	$2.45	$2.45	$2.35	$2.45	$2.45	14,686
2018-05-15	$2.35	$2.50	$2.35	$2.40	$2.40	24,484
2018-05-14	$2.30	$2.45	$2.17	$2.40	$2.40	13,494
2018-05-11	$2.15	$2.35	$2.10	$2.30	$2.30	62,262
2018-05-10	$2.10	$2.20	$2.10	$2.15	$2.15	34,907
2018-05-09	$2.10	$2.20	$2.10	$2.15	$2.15	13,800
2018-05-08	$2.10	$2.13	$2.00	$2.10	$2.10	32,985
2018-05-07	$2.15	$2.20	$2.05	$2.15	$2.15	10,754
2018-05-04	$2.10	$2.23	$2.00	$2.15	$2.15	49,308
2018-05-03	$2.35	$2.50	$1.91	$2.05	$2.05	112,051
2018-05-02	$2.05	$2.40	$2.05	$2.35	$2.35	36,176
2018-05-01	$2.10	$2.20	$2.05	$2.05	$2.05	16,026
2018-04-30	$2.15	$2.49	$2.15	$2.15	$2.15	32,974
2018-04-27	$2.10	$2.17	$2.10	$2.15	$2.15	7,039
2018-04-26	$2.25	$2.25	$2.00	$2.20	$2.20	27,372
2018-04-25	$2.35	$2.35	$2.10	$2.15	$2.15	75,472
2018-04-24	$2.40	$2.40	$2.30	$2.35	$2.35	24,023
2018-04-23	$2.50	$2.50	$2.35	$2.35	$2.35	50,357
2018-04-20	$2.45	$2.55	$2.40	$2.45	$2.45	19,869
2018-04-19	$2.70	$2.70	$2.45	$2.50	$2.50	51,384
2018-04-18	$2.95	$3.00	$2.65	$2.70	$2.70	56,575
2018-04-17	$2.50	$3.15	$2.50	$2.85	$2.85	261,087
2018-04-16	$2.40	$2.75	$2.25	$2.50	$2.50	159,872
2018-04-13	$2.30	$2.35	$2.25	$2.35	$2.35	39,075
2018-04-12	$2.17	$2.35	$2.17	$2.25	$2.25	39,887
2018-04-11	$2.20	$2.35	$2.09	$2.25	$2.25	125,596
2018-04-10	$2.20	$2.29	$2.15	$2.20	$2.20	35,442
2018-04-09	$2.25	$2.25	$2.06	$2.20	$2.20	36,056
2018-04-06	$2.00	$2.15	$2.00	$2.15	$2.15	36,974
2018-04-05	$2.00	$2.05	$1.85	$2.00	$2.00	53,598
2018-04-04	$2.30	$2.30	$2.00	$2.00	$2.00	80,799
2018-04-03	$2.40	$2.59	$2.30	$2.35	$2.35	177,527
2018-04-02	$1.95	$2.30	$1.86	$2.25	$2.25	252,104
2018-03-29	$1.30	$2.85	$1.29	$2.10	$2.10	1,272,326
2018-03-28	$1.26	$1.30	$1.25	$1.30	$1.30	29,296
2018-03-27	$1.35	$1.37	$1.25	$1.25	$1.25	44,446
2018-03-26	$1.35	$1.35	$1.20	$1.30	$1.30	67,012
2018-03-23	$1.30	$1.40	$1.25	$1.35	$1.35	60,244
2018-03-22	$1.50	$1.50	$1.10	$1.30	$1.30	367,016
2018-03-21	$1.55	$1.55	$1.29	$1.50	$1.50	329,353
2018-03-20	$2.15	$2.15	$1.50	$1.60	$1.60	188,205
2018-03-19	$2.25	$2.30	$2.00	$2.15	$2.15	83,044
2018-03-16	$2.25	$2.26	$2.15	$2.20	$2.20	78,047
2018-03-15	$2.20	$2.35	$2.14	$2.25	$2.25	49,627
2018-03-14	$2.00	$2.25	$2.00	$2.15	$2.15	48,490
2018-03-13	$2.00	$2.10	$2.00	$2.00	$2.00	24,389
2018-03-12	$2.35	$2.43	$1.95	$2.10	$2.10	124,760
2018-03-09	$3.05	$3.05	$1.94	$2.05	$2.05	191,403
2018-03-08	$3.00	$3.08	$2.95	$3.00	$3.00	6,026
2018-03-07	$2.95	$3.14	$2.95	$3.00	$3.00	19,428
2018-03-06	$2.95	$3.05	$2.95	$2.95	$2.95	16,644
2018-03-05	$3.10	$3.10	$2.85	$3.00	$3.00	40,275
2018-03-02	$3.05	$3.15	$3.05	$3.10	$3.10	17,796
2018-03-01	$3.30	$3.30	$3.00	$3.05	$3.05	12,821
2018-02-28	$3.30	$3.40	$3.25	$3.30	$3.30	17,580
2018-02-27	$3.35	$3.38	$3.25	$3.30	$3.30	7,371
2018-02-26	$3.45	$3.50	$3.24	$3.30	$3.30	28,957
2018-02-23	$3.40	$3.45	$3.31	$3.45	$3.45	9,572
2018-02-22	$3.55	$3.55	$3.35	$3.35	$3.35	9,371
2018-02-21	$3.45	$3.75	$3.45	$3.55	$3.55	13,935
2018-02-20	$3.55	$3.60	$3.40	$3.40	$3.40	5,344
2018-02-16	$3.45	$3.65	$3.45	$3.55	$3.55	8,907
2018-02-15	$3.44	$3.70	$3.44	$3.50	$3.50	17,971
2018-02-14	$3.40	$3.50	$3.40	$3.40	$3.40	19,526
2018-02-13	$3.45	$3.45	$3.40	$3.45	$3.45	25,432
2018-02-12	$3.40	$3.45	$3.40	$3.45	$3.45	21,525
2018-02-09	$3.45	$3.45	$3.30	$3.35	$3.35	16,402
2018-02-08	$3.60	$3.60	$3.40	$3.40	$3.40	11,128
2018-02-07	$3.50	$3.60	$3.40	$3.60	$3.60	10,931
2018-02-06	$3.70	$3.70	$3.40	$3.50	$3.50	56,831
2018-02-05	$3.75	$3.85	$3.73	$3.75	$3.75	21,578
2018-02-02	$4.00	$4.05	$3.95	$3.95	$3.95	11,718
2018-02-01	$4.10	$4.15	$4.06	$4.15	$4.15	5,006
2018-01-31	$4.30	$4.30	$4.10	$4.10	$4.10	13,762
2018-01-30	$4.00	$4.10	$4.00	$4.05	$4.05	7,085
2018-01-29	$4.00	$4.10	$3.85	$3.95	$3.95	55,442
2018-01-26	$4.30	$4.40	$4.00	$4.05	$4.05	35,544
2018-01-25	$4.40	$4.40	$4.25	$4.25	$4.25	5,118
2018-01-24	$4.50	$4.55	$4.40	$4.40	$4.40	7,789
2018-01-23	$4.36	$4.50	$4.35	$4.45	$4.45	8,489
2018-01-22	$4.15	$4.43	$4.15	$4.40	$4.40	15,552
2018-01-19	$4.30	$4.35	$4.20	$4.20	$4.20	5,558
2018-01-18	$4.26	$4.30	$4.20	$4.30	$4.30	9,895
2018-01-17	$4.40	$4.50	$4.20	$4.35	$4.35	35,509
2018-01-16	$4.35	$4.63	$4.15	$4.35	$4.35	20,005
2018-01-12	$4.23	$4.30	$4.20	$4.30	$4.30	7,170
2018-01-11	$4.25	$4.28	$4.23	$4.25	$4.25	5,145
2018-01-10	$4.20	$4.30	$4.10	$4.30	$4.30	13,454
2018-01-09	$4.35	$4.35	$4.10	$4.15	$4.15	14,895
2018-01-08	$4.45	$4.45	$4.11	$4.25	$4.25	62,482
2018-01-05	$4.50	$4.65	$4.30	$4.40	$4.40	46,744
2018-01-04	$4.31	$4.55	$4.31	$4.55	$4.55	32,215
2018-01-03	$4.42	$4.65	$4.40	$4.50	$4.50	38,887
2018-01-02	$4.70	$4.80	$4.60	$4.60	$4.60	13,563
2017-12-29	$4.70	$4.85	$4.65	$4.65	$4.65	28,619
2017-12-28	$4.80	$5.00	$4.70	$4.75	$4.75	29,596
2017-12-27	$5.00	$5.20	$4.83	$4.95	$4.95	37,158
2017-12-26	$4.90	$5.25	$4.75	$4.95	$4.95	19,594
2017-12-22	$5.20	$5.55	$5.10	$5.15	$5.15	29,006
2017-12-21	$6.05	$6.13	$5.70	$5.75	$5.75	63,641
2017-12-20	$6.20	$6.40	$6.03	$6.10	$6.10	123,191
2017-12-19	$6.35	$6.45	$6.18	$6.45	$6.45	28,069
2017-12-18	$6.13	$6.20	$6.00	$6.20	$6.20	35,184
2017-12-15	$6.05	$6.10	$5.60	$6.05	$6.05	91,337
2017-12-14	$5.80	$6.05	$5.70	$5.75	$5.75	37,313
2017-12-13	$5.35	$6.00	$5.35	$6.00	$6.00	26,012
2017-12-12	$4.97	$5.50	$4.97	$5.45	$5.45	9,516
2017-12-11	$5.18	$5.20	$5.15	$5.15	$5.15	5,535
2017-12-08	$5.09	$5.20	$5.05	$5.20	$5.20	3,694
2017-12-07	$4.75	$5.20	$4.75	$5.15	$5.15	10,078
2017-12-06	$5.05	$5.23	$5.04	$5.15	$5.15	9,682
2017-12-05	$5.15	$5.15	$4.90	$5.10	$5.10	15,590
2017-12-04	$5.25	$5.25	$5.15	$5.20	$5.20	13,861
2017-12-01	$4.95	$5.15	$4.86	$5.05	$5.05	12,458
2017-11-30	$4.10	$5.05	$4.10	$5.05	$5.05	48,051
2017-11-29	$3.99	$4.10	$3.96	$4.05	$4.05	16,820
2017-11-28	$3.95	$3.95	$3.85	$3.95	$3.95	38,259
2017-11-27	$3.95	$4.30	$3.90	$3.90	$3.90	87,674
2017-11-24	$4.15	$4.25	$3.80	$3.90	$3.90	55,342
2017-11-22	$4.25	$4.25	$4.10	$4.10	$4.10	37,577
2017-11-21	$4.25	$4.36	$4.25	$4.30	$4.30	22,583
2017-11-20	$4.40	$4.40	$4.25	$4.40	$4.40	17,287
2017-11-17	$4.60	$4.60	$4.13	$4.40	$4.40	47,580
2017-11-16	$4.60	$4.70	$4.60	$4.65	$4.65	25,842
2017-11-15	$5.95	$5.95	$4.20	$4.65	$4.65	134,011
2017-11-14	$5.85	$5.95	$5.80	$5.90	$5.90	9,472
2017-11-13	$5.95	$5.95	$5.85	$5.95	$5.95	9,363
2017-11-10	$5.89	$5.95	$5.89	$5.90	$5.90	15,081
2017-11-09	$5.80	$5.85	$5.78	$5.85	$5.85	4,324
2017-11-08	$5.60	$5.95	$5.60	$5.80	$5.80	11,097
2017-11-07	$5.85	$5.85	$5.65	$5.65	$5.65	20,981
2017-11-06	$5.82	$5.90	$5.80	$5.90	$5.90	8,104
2017-11-03	$5.85	$5.90	$5.85	$5.90	$5.90	9,176
2017-11-02	$6.00	$6.03	$5.80	$5.95	$5.95	19,996
2017-11-01	$6.00	$6.03	$6.00	$6.00	$6.00	10,522
2017-10-31	$6.05	$6.15	$5.95	$6.05	$6.05	10,753
2017-10-30	$6.12	$6.12	$6.00	$6.00	$6.00	9,985
2017-10-27	$6.12	$6.12	$5.95	$6.00	$6.00	9,204
2017-10-26	$6.05	$6.10	$5.85	$6.10	$6.10	13,616
2017-10-25	$6.35	$6.35	$5.85	$5.95	$5.95	14,370
2017-10-24	$6.55	$6.58	$6.30	$6.30	$6.30	7,298
2017-10-23	$6.55	$6.65	$6.50	$6.50	$6.50	2,884
2017-10-20	$6.45	$6.50	$6.38	$6.50	$6.50	6,560
2017-10-19	$6.60	$6.60	$6.21	$6.35	$6.35	10,072
2017-10-18	$6.66	$6.66	$6.35	$6.35	$6.35	5,793
2017-10-17	$6.35	$6.40	$6.17	$6.35	$6.35	22,027
2017-10-16	$6.65	$6.70	$6.30	$6.35	$6.35	17,862
2017-10-13	$7.00	$7.00	$6.70	$6.70	$6.70	4,885
2017-10-12	$6.90	$7.00	$6.90	$6.90	$6.90	8,622
2017-10-11	$6.60	$7.09	$6.55	$7.00	$7.00	35,109
2017-10-10	$6.20	$6.65	$6.20	$6.65	$6.65	8,544
2017-10-09	$5.90	$6.25	$5.90	$6.25	$6.25	19,696
2017-10-06	$6.25	$6.33	$5.90	$5.95	$5.95	30,492
2017-10-05	$6.05	$6.25	$6.00	$6.25	$6.25	16,630
2017-10-04	$6.75	$6.80	$5.85	$6.10	$6.10	83,681
2017-10-03	$7.25	$7.25	$6.70	$6.75	$6.75	32,668
2017-10-02	$7.55	$7.55	$6.70	$7.40	$7.40	52,048
2017-09-29	$7.40	$7.64	$7.35	$7.55	$7.55	77,620
2017-09-28	$7.00	$7.30	$6.87	$7.20	$7.20	33,499
2017-09-27	$6.58	$7.45	$6.58	$6.85	$6.85	90,092
2017-09-26	$6.50	$6.60	$6.41	$6.55	$6.55	9,778
2017-09-25	$6.70	$6.80	$6.50	$6.55	$6.55	21,815
2017-09-22	$6.60	$6.65	$6.57	$6.60	$6.60	4,899
2017-09-21	$6.65	$6.65	$6.60	$6.65	$6.65	9,291
2017-09-20	$6.60	$6.60	$6.47	$6.60	$6.60	14,610
2017-09-19	$6.55	$6.55	$6.40	$6.50	$6.50	33,158
2017-09-18	$6.80	$7.00	$6.40	$6.60	$6.60	42,921
2017-09-15	$6.00	$6.55	$5.85	$6.55	$6.55	98,719
2017-09-14	$6.08	$6.08	$5.85	$5.90	$5.90	20,218
2017-09-13	$6.20	$6.25	$6.00	$6.10	$6.10	20,338
2017-09-12	$6.15	$6.30	$5.80	$6.10	$6.10	43,613
2017-09-11	$5.75	$6.09	$5.64	$6.05	$6.05	68,766
2017-09-08	$5.25	$5.65	$5.25	$5.55	$5.55	14,600
2017-09-07	$5.05	$5.45	$5.02	$5.20	$5.20	32,018
2017-09-06	$5.30	$5.31	$5.00	$5.05	$5.05	24,996
2017-09-05	$5.55	$5.70	$5.40	$5.40	$5.40	14,563
2017-09-01	$5.75	$5.75	$5.60	$5.75	$5.75	22,850
2017-08-31	$5.70	$5.75	$5.60	$5.65	$5.65	14,742
2017-08-30	$5.55	$5.75	$5.55	$5.70	$5.70	18,299
2017-08-29	$5.50	$5.50	$5.36	$5.50	$5.50	8,220
2017-08-28	$5.40	$5.45	$5.30	$5.35	$5.35	14,109
2017-08-25	$5.40	$5.40	$5.05	$5.25	$5.25	18,943
2017-08-24	$5.15	$5.25	$5.05	$5.10	$5.10	30,759
2017-08-23	$5.00	$5.15	$4.93	$5.15	$5.15	15,493
2017-08-22	$4.93	$5.05	$4.93	$5.05	$5.05	14,593
2017-08-21	$4.95	$4.95	$4.70	$4.75	$4.75	16,153
2017-08-18	$5.00	$5.05	$4.95	$4.95	$4.95	18,291
2017-08-17	$5.05	$5.15	$5.00	$5.10	$5.10	19,600
2017-08-16	$5.05	$5.15	$4.85	$4.85	$4.85	16,661
2017-08-15	$5.05	$5.10	$4.85	$5.10	$5.10	49,268
2017-08-14	$4.65	$4.95	$4.65	$4.95	$4.95	10,632
2017-08-11	$5.05	$5.05	$4.55	$4.60	$4.60	12,767
2017-08-10	$4.70	$5.22	$4.65	$4.65	$4.65	25,011
2017-08-09	$4.60	$4.75	$4.41	$4.60	$4.60	13,067
2017-08-08	$4.65	$4.70	$4.50	$4.55	$4.55	7,501
2017-08-07	$4.50	$4.70	$4.48	$4.70	$4.70	33,640
2017-08-04	$4.10	$4.45	$4.05	$4.45	$4.45	18,320
2017-08-03	$4.05	$4.13	$3.80	$4.05	$4.05	8,829
2017-08-02	$4.10	$4.10	$3.95	$4.10	$4.10	13,465
2017-08-01	$3.75	$4.00	$3.75	$4.00	$4.00	17,598
2017-07-31	$4.05	$4.35	$3.86	$3.95	$3.95	14,526
2017-07-28	$4.25	$4.40	$3.60	$3.60	$3.60	25,175
2017-07-27	$4.35	$4.40	$4.35	$4.40	$4.40	7,365
2017-07-26	$4.40	$4.40	$4.25	$4.40	$4.40	19,234
2017-07-25	$4.20	$4.39	$4.20	$4.35	$4.35	29,333
2017-07-24	$4.35	$4.60	$3.85	$4.20	$4.20	46,379
2017-07-21	$4.40	$4.40	$4.30	$4.30	$4.30	13,156
2017-07-20	$4.50	$4.50	$4.25	$4.30	$4.30	45,335
2017-07-19	$4.67	$4.74	$4.59	$4.60	$4.60	11,430
2017-07-18	$4.70	$4.75	$4.70	$4.75	$4.75	2,010
2017-07-17	$4.72	$4.75	$4.70	$4.75	$4.75	6,261
2017-07-14	$4.71	$4.75	$4.65	$4.75	$4.75	14,140
2017-07-13	$4.90	$4.90	$4.65	$4.75	$4.75	15,554
2017-07-12	$4.83	$4.85	$4.70	$4.85	$4.85	45,556
2017-07-11	$4.90	$5.00	$4.85	$4.90	$4.90	9,275
2017-07-10	$5.02	$5.05	$4.95	$4.95	$4.95	23,971
2017-07-07	$5.12	$5.12	$5.00	$5.05	$5.05	7,363
2017-07-06	$5.15	$5.20	$5.05	$5.10	$5.10	3,836
2017-07-05	$5.25	$5.25	$5.15	$5.25	$5.25	5,710
2017-07-03	$5.20	$5.25	$5.10	$5.25	$5.25	8,763
2017-06-30	$5.35	$5.35	$5.10	$5.20	$5.20	16,216
2017-06-29	$5.10	$5.45	$5.05	$5.45	$5.45	22,300
2017-06-28	$5.35	$5.35	$5.00	$5.10	$5.10	32,390
2017-06-27	$5.35	$5.40	$5.25	$5.30	$5.30	12,939
2017-06-26	$5.35	$5.45	$5.35	$5.40	$5.40	7,344
2017-06-23	$5.40	$5.40	$4.80	$5.40	$5.40	304,417
2017-06-22	$5.40	$5.45	$5.30	$5.35	$5.35	30,789
2017-06-21	$5.30	$5.39	$5.22	$5.35	$5.35	26,145
2017-06-20	$5.00	$5.30	$5.00	$5.30	$5.30	26,731
2017-06-19	$5.15	$5.15	$4.75	$4.95	$4.95	27,455
2017-06-16	$5.05	$5.15	$5.00	$5.00	$5.00	14,031
2017-06-15	$5.35	$5.35	$5.00	$5.10	$5.10	21,825
2017-06-14	$5.25	$5.25	$5.05	$5.10	$5.10	23,478
2017-06-13	$5.15	$5.30	$5.05	$5.25	$5.25	20,174
2017-06-12	$5.15	$5.25	$5.05	$5.05	$5.05	13,043
2017-06-09	$5.15	$5.20	$5.10	$5.20	$5.20	5,600
2017-06-08	$5.30	$5.30	$5.10	$5.15	$5.15	15,343
2017-06-07	$5.30	$5.35	$5.20	$5.25	$5.25	22,716
2017-06-06	$5.55	$5.60	$5.30	$5.35	$5.35	21,240
2017-06-05	$5.55	$5.55	$5.40	$5.50	$5.50	20,781
2017-06-02	$5.45	$5.65	$5.35	$5.65	$5.65	28,757
2017-06-01	$5.55	$5.55	$5.15	$5.50	$5.50	28,695
2017-05-31	$5.25	$5.60	$5.09	$5.55	$5.55	32,934
2017-05-30	$5.30	$5.46	$5.20	$5.30	$5.30	41,915
2017-05-26	$5.75	$5.80	$5.20	$5.30	$5.30	37,613
2017-05-25	$6.00	$6.00	$5.60	$5.75	$5.75	39,439
2017-05-24	$6.30	$6.38	$5.75	$5.90	$5.90	66,430
2017-05-23	$7.35	$7.35	$5.50	$6.30	$6.30	430,629
2017-05-22	$6.00	$7.85	$5.81	$7.35	$7.35	1,296,560
2017-05-19	$5.95	$5.95	$5.85	$5.95	$5.95	22,992
2017-05-18	$5.72	$5.90	$5.70	$5.90	$5.90	6,462
2017-05-17	$5.78	$5.85	$5.65	$5.80	$5.80	6,432
2017-05-16	$5.85	$5.90	$5.80	$5.85	$5.85	6,487
2017-05-15	$5.80	$5.95	$5.80	$5.90	$5.90	4,648
2017-05-12	$5.62	$5.85	$5.61	$5.85	$5.85	13,049
2017-05-11	$5.65	$5.75	$5.55	$5.65	$5.65	24,601
2017-05-10	$5.80	$5.90	$5.75	$5.75	$5.75	6,930
2017-05-09	$5.90	$5.95	$5.80	$5.85	$5.85	5,719
2017-05-08	$6.00	$6.00	$5.93	$5.95	$5.95	15,631
2017-05-05	$6.00	$6.00	$5.90	$5.95	$5.95	4,983
2017-05-04	$5.95	$6.00	$5.85	$6.00	$6.00	3,769
2017-05-03	$5.85	$6.00	$5.85	$6.00	$6.00	12,530
2017-05-02	$6.00	$6.00	$5.91	$5.95	$5.95	2,987
2017-05-01	$5.85	$6.00	$5.85	$6.00	$6.00	5,387
2017-04-28	$5.80	$5.95	$5.80	$5.95	$5.95	4,684
2017-04-27	$5.80	$5.95	$5.80	$5.95	$5.95	6,035
2017-04-26	$5.95	$6.00	$5.85	$5.90	$5.90	12,134
2017-04-25	$6.00	$6.00	$5.85	$5.95	$5.95	6,729
2017-04-24	$5.90	$5.95	$5.85	$5.95	$5.95	6,345
2017-04-21	$5.95	$6.00	$5.89	$5.95	$5.95	4,800
2017-04-20	$5.95	$5.95	$5.90	$5.95	$5.95	7,108
2017-04-19	$5.80	$6.00	$5.80	$5.95	$5.95	9,897
2017-04-18	$5.95	$5.95	$5.80	$5.80	$5.80	5,639
2017-04-17	$5.95	$5.98	$5.91	$5.92	$5.92	5,117
2017-04-13	$5.95	$6.00	$5.92	$5.95	$5.95	1,728
2017-04-12	$5.85	$6.00	$5.85	$6.00	$6.00	5,103
2017-04-11	$6.00	$6.00	$5.90	$5.95	$5.95	5,598
2017-04-10	$5.95	$6.00	$5.92	$6.00	$6.00	4,291
2017-04-07	$5.95	$5.95	$5.90	$5.95	$5.95	7,712
2017-04-06	$5.90	$6.00	$5.90	$5.95	$5.95	4,104
2017-04-05	$6.00	$6.00	$5.90	$5.90	$5.90	6,381
2017-04-04	$6.00	$6.00	$5.95	$5.95	$5.95	5,759
2017-04-03	$5.90	$6.00	$5.90	$5.95	$5.95	4,054
2017-03-31	$5.90	$6.05	$5.90	$5.95	$5.95	18,069
2017-03-30	$6.00	$6.00	$5.85	$5.95	$5.95	8,403
2017-03-29	$5.91	$6.00	$5.85	$5.85	$5.85	6,554
2017-03-28	$6.00	$6.00	$5.90	$5.90	$5.90	7,029
2017-03-27	$5.95	$5.95	$5.89	$5.90	$5.90	1,637
2017-03-24	$5.88	$5.90	$5.78	$5.78	$5.78	3,417
2017-03-23	$5.80	$5.95	$5.80	$5.80	$5.80	14,423
2017-03-22	$5.70	$5.80	$5.70	$5.73	$5.73	2,725
2017-03-21	$5.85	$5.93	$5.65	$5.65	$5.65	6,012
2017-03-20	$5.60	$5.85	$5.60	$5.80	$5.80	13,952
2017-03-17	$5.40	$5.50	$5.39	$5.50	$5.50	11,501
2017-03-16	$5.60	$5.65	$5.34	$5.35	$5.35	14,409
2017-03-15	$5.80	$5.90	$5.60	$5.60	$5.60	20,908
2017-03-14	$4.95	$5.70	$4.95	$5.70	$5.70	11,263
2017-03-13	$5.15	$5.25	$4.95	$4.95	$4.95	31,957
2017-03-10	$5.30	$5.38	$5.05	$5.05	$5.05	41,343
2017-03-09	$5.75	$6.00	$5.22	$5.30	$5.30	48,783
2017-03-08	$5.90	$6.14	$5.65	$5.75	$5.75	34,436
2017-03-07	$6.20	$6.20	$5.85	$5.85	$5.85	146,761
2017-03-06	$6.45	$6.65	$6.05	$6.20	$6.20	56,627
2017-03-03	$5.90	$6.08	$5.78	$5.85	$5.85	11,862
2017-03-02	$5.74	$6.05	$5.74	$5.95	$5.95	4,823
2017-03-01	$5.63	$5.70	$5.50	$5.70	$5.70	10,150
2017-02-28	$5.75	$6.03	$5.60	$5.65	$5.65	29,929
2017-02-27	$4.95	$5.65	$4.77	$5.65	$5.65	10,476
2017-02-24	$5.00	$5.25	$5.00	$5.15	$5.15	8,670
2017-02-23	$5.05	$5.05	$4.85	$4.98	$4.98	17,350
2017-02-22	$4.99	$5.05	$4.99	$5.05	$5.05	3,992
2017-02-21	$4.85	$5.06	$4.85	$5.05	$5.05	5,608
2017-02-17	$4.75	$4.85	$4.70	$4.85	$4.85	5,352
2017-02-16	$4.85	$4.85	$4.60	$4.70	$4.70	16,877
2017-02-15	$4.95	$5.05	$4.90	$4.95	$4.95	11,092
2017-02-14	$5.15	$5.40	$4.95	$5.00	$5.00	21,847
2017-02-13	$5.10	$5.25	$5.00	$5.10	$5.10	15,394
2017-02-10	$5.17	$5.22	$5.10	$5.15	$5.15	11,346
2017-02-09	$5.40	$5.42	$5.10	$5.25	$5.25	31,491
2017-02-08	$5.50	$5.55	$5.40	$5.45	$5.45	8,562
2017-02-07	$5.40	$5.55	$5.31	$5.55	$5.55	13,184
2017-02-06	$5.50	$5.50	$5.35	$5.45	$5.45	7,962
2017-02-03	$5.35	$5.45	$5.35	$5.40	$5.40	6,958
2017-02-02	$5.55	$5.65	$5.30	$5.35	$5.35	23,323
2017-02-01	$5.45	$5.70	$5.40	$5.70	$5.70	12,464
2017-01-31	$5.75	$5.80	$5.30	$5.55	$5.55	38,266
2017-01-30	$5.80	$5.91	$5.75	$5.85	$5.85	16,543
2017-01-27	$5.85	$6.05	$5.80	$5.80	$5.80	9,477
2017-01-26	$5.78	$5.85	$5.75	$5.80	$5.80	7,292
2017-01-25	$5.95	$6.01	$5.85	$5.95	$5.95	6,423
2017-01-24	$6.16	$6.16	$5.95	$6.05	$6.05	4,230
2017-01-23	$5.95	$6.05	$5.85	$6.05	$6.05	7,913
2017-01-20	$6.05	$6.05	$5.89	$5.95	$5.95	6,742
2017-01-19	$5.95	$6.10	$5.75	$6.00	$6.00	21,628
2017-01-18	$6.50	$6.70	$5.75	$6.00	$6.00	51,552
2017-01-17	$6.80	$6.80	$6.60	$6.65	$6.65	8,694
2017-01-13	$6.80	$6.95	$6.80	$6.90	$6.90	4,163
2017-01-12	$6.85	$6.85	$6.60	$6.80	$6.80	11,236
2017-01-11	$6.73	$6.95	$6.72	$6.95	$6.95	3,089
2017-01-10	$6.70	$6.90	$6.60	$6.75	$6.75	7,903
2017-01-09	$7.00	$7.00	$6.60	$6.80	$6.80	11,592
2017-01-06	$6.95	$7.10	$6.95	$7.00	$7.00	2,943
2017-01-05	$7.00	$7.00	$6.95	$6.95	$6.95	6,869
2017-01-04	$7.00	$7.10	$6.92	$6.95	$6.95	6,111
2017-01-03	$7.15	$7.15	$6.67	$6.75	$6.75	18,377
2016-12-30	$6.80	$7.05	$6.80	$7.05	$7.05	16,471
2016-12-29	$7.30	$7.30	$6.60	$6.70	$6.70	17,962
2016-12-28	$7.40	$7.45	$7.15	$7.20	$7.20	13,653
2016-12-27	$7.80	$7.85	$7.40	$7.45	$7.45	6,781
2016-12-23	$7.15	$7.95	$7.05	$7.70	$7.70	59,471
2016-12-22	$7.40	$7.43	$7.05	$7.20	$7.20	24,239
2016-12-21	$7.40	$7.43	$7.15	$7.25	$7.25	10,951
2016-12-20	$7.00	$7.45	$6.95	$7.40	$7.40	26,291
2016-12-19	$7.15	$7.45	$6.65	$6.95	$6.95	41,432
2016-12-16	$6.35	$7.15	$6.27	$7.15	$7.15	20,782
2016-12-15	$6.75	$6.75	$6.21	$6.35	$6.35	21,610
2016-12-14	$6.75	$6.90	$6.65	$6.65	$6.65	19,864
2016-12-13	$6.20	$6.75	$6.20	$6.75	$6.75	18,434
2016-12-12	$6.05	$6.20	$6.05	$6.20	$6.20	6,172
2016-12-09	$6.15	$6.15	$6.00	$6.15	$6.15	8,611
2016-12-08	$6.20	$6.20	$6.05	$6.10	$6.10	12,234
2016-12-07	$6.45	$6.50	$5.85	$6.33	$6.33	43,532
2016-12-06	$6.35	$6.60	$6.15	$6.45	$6.45	31,911
2016-12-05	$6.25	$7.35	$6.25	$6.35	$6.35	26,123
2016-12-02	$6.20	$6.20	$6.00	$6.15	$6.15	7,729
2016-12-01	$6.00	$6.20	$5.77	$6.20	$6.20	19,520
2016-11-30	$6.25	$6.56	$6.00	$6.00	$6.00	30,235
2016-11-29	$6.45	$6.55	$6.20	$6.20	$6.20	23,258
2016-11-28	$6.85	$6.87	$6.40	$6.60	$6.60	38,808
2016-11-25	$6.85	$6.90	$6.45	$6.50	$6.50	53,051
2016-11-23	$6.10	$6.90	$5.85	$6.80	$6.80	85,795
2016-11-22	$4.90	$6.15	$4.80	$5.75	$5.75	117,473
2016-11-21	$4.90	$4.95	$4.90	$4.90	$4.90	4,344
2016-11-18	$5.15	$5.18	$4.90	$4.90	$4.90	10,562
2016-11-17	$5.10	$5.20	$5.00	$5.05	$5.05	15,201
2016-11-16	$5.10	$5.25	$5.10	$5.15	$5.15	24,792
2016-11-15	$5.17	$5.20	$5.10	$5.16	$5.16	1,713
2016-11-14	$5.05	$5.15	$5.00	$5.15	$5.15	6,844
2016-11-11	$4.40	$5.05	$4.40	$5.05	$5.05	20,093
2016-11-10	$4.35	$4.65	$4.26	$4.58	$4.58	15,209
2016-11-09	$4.05	$4.25	$4.00	$4.25	$4.25	10,355
2016-11-08	$3.95	$4.10	$3.95	$4.10	$4.10	5,184
2016-11-07	$3.95	$4.00	$3.95	$3.95	$3.95	5,172
2016-11-04	$3.95	$4.10	$3.95	$3.95	$3.95	13,335
2016-11-03	$4.00	$4.10	$3.95	$3.95	$3.95	17,841
2016-11-02	$4.05	$4.10	$4.01	$4.05	$4.05	2,917
2016-11-01	$4.05	$4.10	$4.00	$4.10	$4.10	2,144
2016-10-31	$4.06	$4.11	$4.05	$4.05	$4.05	1,964
2016-10-28	$4.06	$4.17	$4.06	$4.07	$4.07	5,132
2016-10-27	$4.15	$4.15	$4.10	$4.10	$4.10	2,014
2016-10-26	$4.40	$4.40	$4.10	$4.17	$4.17	6,706
2016-10-25	$4.12	$4.28	$4.12	$4.26	$4.26	10,318
2016-10-24	$4.30	$4.31	$4.11	$4.11	$4.11	4,786
2016-10-21	$4.30	$4.36	$4.26	$4.30	$4.30	11,669
2016-10-20	$4.50	$4.50	$4.33	$4.35	$4.35	3,665
2016-10-19	$4.50	$4.56	$4.46	$4.49	$4.49	25,978
2016-10-18	$4.32	$4.51	$4.22	$4.48	$4.48	34,085
2016-10-17	$4.23	$4.67	$4.18	$4.32	$4.32	36,748
2016-10-14	$4.22	$4.32	$4.07	$4.15	$4.15	6,717
2016-10-13	$4.52	$4.57	$3.75	$4.32	$4.32	57,718
2016-10-12	$5.25	$5.25	$4.64	$4.65	$4.65	56,379
2016-10-11	$5.78	$5.80	$5.27	$5.28	$5.28	22,867
2016-10-10	$5.97	$6.03	$5.75	$5.79	$5.79	46,205
2016-10-07	$6.21	$6.38	$6.00	$6.00	$6.00	30,577
2016-10-06	$5.70	$6.37	$5.70	$6.30	$6.30	132,315
2016-10-05	$5.03	$5.76	$5.03	$5.72	$5.72	119,069
2016-10-04	$5.13	$5.15	$5.00	$5.04	$5.04	13,298
2016-10-03	$5.01	$5.05	$5.01	$5.05	$5.05	1,603
2016-09-30	$5.13	$5.13	$5.00	$5.04	$5.04	37,167
2016-09-29	$5.33	$5.33	$5.15	$5.23	$5.23	31,355
2016-09-28	$5.22	$5.41	$5.14	$5.32	$5.32	36,954
2016-09-27	$5.33	$5.35	$5.16	$5.22	$5.22	20,461
2016-09-26	$5.00	$5.28	$5.00	$5.19	$5.19	70,598
2016-09-23	$4.61	$4.95	$4.60	$4.95	$4.95	26,918
2016-09-22	$4.55	$4.65	$4.55	$4.62	$4.62	9,600
2016-09-21	$4.12	$4.63	$4.12	$4.57	$4.57	100,272
2016-09-20	$3.93	$4.23	$3.93	$4.18	$4.18	31,814
2016-09-19	$4.02	$4.10	$3.87	$3.93	$3.93	33,128
2016-09-16	$4.07	$4.07	$3.85	$3.98	$3.98	10,097
2016-09-15	$4.11	$4.11	$3.95	$3.98	$3.98	14,497
2016-09-14	$4.18	$4.21	$4.02	$4.02	$4.02	9,695
2016-09-13	$3.93	$4.25	$3.90	$4.12	$4.12	30,784
2016-09-12	$3.74	$3.86	$3.69	$3.86	$3.86	4,360
2016-09-09	$3.78	$3.78	$3.62	$3.62	$3.62	3,861
2016-09-08	$3.61	$3.71	$3.60	$3.65	$3.65	15,001
2016-09-07	$3.68	$3.78	$3.60	$3.65	$3.65	8,887
2016-09-06	$3.60	$3.70	$3.47	$3.67	$3.67	11,028
2016-09-02	$3.59	$3.67	$3.50	$3.51	$3.51	10,837
2016-09-01	$3.44	$3.76	$3.40	$3.59	$3.59	22,229
2016-08-31	$3.85	$3.87	$3.75	$3.87	$3.87	3,299
2016-08-30	$3.97	$4.03	$3.87	$3.90	$3.90	4,417
2016-08-29	$4.02	$4.03	$3.93	$3.93	$3.93	6,090
2016-08-26	$3.97	$4.07	$3.88	$4.02	$4.02	5,140
2016-08-25	$3.96	$4.05	$3.80	$3.97	$3.97	19,897
2016-08-24	$4.07	$4.07	$3.85	$3.91	$3.91	33,764
2016-08-23	$4.17	$4.22	$4.06	$4.07	$4.07	6,397
2016-08-22	$4.20	$4.20	$4.04	$4.19	$4.19	15,807
2016-08-19	$4.21	$4.25	$4.21	$4.21	$4.21	1,202
2016-08-18	$4.30	$4.33	$4.25	$4.25	$4.25	1,664
2016-08-17	$4.27	$4.27	$4.24	$4.24	$4.24	552
2016-08-16	$4.35	$4.39	$4.21	$4.23	$4.23	9,450
2016-08-15	$4.40	$4.45	$4.30	$4.30	$4.30	8,848
2016-08-12	$4.35	$4.44	$4.20	$4.40	$4.40	19,708
2016-08-11	$4.40	$4.40	$4.24	$4.35	$4.35	14,744
2016-08-10	$4.05	$4.33	$4.00	$4.04	$4.04	41,322
2016-08-09	$4.14	$4.21	$4.00	$4.08	$4.08	13,368
2016-08-08	$3.95	$4.13	$3.95	$4.11	$4.11	4,887
2016-08-05	$4.05	$4.15	$3.66	$3.94	$3.94	55,071
2016-08-04	$4.06	$4.33	$4.05	$4.10	$4.10	42,952
2016-08-03	$4.11	$4.25	$3.97	$4.20	$4.20	16,529
2016-08-02	$3.67	$4.30	$3.67	$4.20	$4.20	52,679
2016-08-01	$3.72	$3.73	$3.62	$3.67	$3.67	28,645
2016-07-29	$3.79	$3.88	$3.73	$3.77	$3.77	5,902
2016-07-28	$3.85	$3.96	$3.73	$3.87	$3.87	7,989
2016-07-27	$3.48	$3.90	$3.48	$3.82	$3.82	18,391
2016-07-26	$3.35	$3.72	$3.35	$3.60	$3.60	25,406
2016-07-25	$3.80	$3.82	$3.60	$3.62	$3.62	12,100
2016-07-22	$3.80	$3.81	$3.80	$3.80	$3.80	3,787
2016-07-21	$4.07	$4.07	$3.81	$3.83	$3.83	10,040
2016-07-20	$3.80	$3.87	$3.80	$3.80	$3.80	4,849
2016-07-19	$3.81	$3.87	$3.80	$3.81	$3.81	7,790
2016-07-18	$3.81	$3.89	$3.81	$3.85	$3.85	4,143
2016-07-15	$3.82	$3.91	$3.81	$3.83	$3.83	4,911
2016-07-14	$3.85	$3.90	$3.85	$3.88	$3.88	8,928
2016-07-13	$3.93	$4.02	$3.80	$3.81	$3.81	12,668
2016-07-12	$3.71	$3.91	$3.71	$3.84	$3.84	9,300
2016-07-11	$3.62	$3.78	$3.62	$3.73	$3.73	7,924
2016-07-08	$3.63	$3.75	$3.50	$3.65	$3.65	24,288
2016-07-07	$3.50	$3.80	$3.50	$3.63	$3.63	30,814
2016-07-06	$3.25	$3.57	$3.16	$3.45	$3.45	44,507
2016-07-05	$3.26	$3.40	$3.10	$3.25	$3.25	30,294
2016-07-01	$3.52	$3.58	$3.45	$3.45	$3.45	6,250
2016-06-30	$3.70	$3.70	$3.29	$3.56	$3.56	43,430
2016-06-29	$3.79	$4.19	$3.69	$3.69	$3.69	35,044
2016-06-28	$3.26	$4.15	$3.13	$3.82	$3.82	84,260
2016-06-27	$3.37	$3.54	$3.34	$3.37	$3.37	27,526
2016-06-24	$3.70	$3.71	$3.33	$3.56	$3.56	318,330
2016-06-23	$3.86	$3.87	$3.70	$3.72	$3.72	25,824
2016-06-22	$4.00	$4.12	$3.73	$3.87	$3.87	51,627
2016-06-21	$4.45	$4.52	$3.95	$4.00	$4.00	47,089
2016-06-20	$5.70	$5.75	$4.56	$4.60	$4.60	35,721
2016-06-17	$4.57	$5.32	$4.37	$4.99	$4.99	55,390
2016-06-16	$4.34	$4.61	$4.27	$4.58	$4.58	11,833
2016-06-15	$4.14	$4.54	$4.14	$4.44	$4.44	8,653
2016-06-14	$4.16	$4.31	$4.05	$4.21	$4.21	9,323
2016-06-13	$3.99	$4.37	$3.99	$4.20	$4.20	5,824
2016-06-10	$4.17	$4.27	$4.00	$4.19	$4.19	19,288
2016-06-09	$4.25	$4.30	$4.15	$4.20	$4.20	3,965
2016-06-08	$4.28	$4.30	$4.25	$4.25	$4.25	3,939
2016-06-07	$4.55	$4.58	$4.25	$4.35	$4.35	15,316
2016-06-06	$4.25	$4.74	$4.25	$4.53	$4.53	31,480
2016-06-03	$4.05	$4.15	$4.03	$4.15	$4.15	23,350
2016-06-02	$4.10	$4.29	$4.01	$4.12	$4.12	8,562
2016-06-01	$4.13	$4.32	$4.06	$4.08	$4.08	4,581
2016-05-31	$4.07	$4.30	$3.96	$4.26	$4.26	4,879
2016-05-27	$4.19	$4.19	$4.08	$4.12	$4.12	7,820
2016-05-26	$4.03	$4.10	$4.01	$4.09	$4.09	5,289
2016-05-25	$4.18	$4.18	$3.98	$4.06	$4.06	8,866
2016-05-24	$4.08	$4.10	$4.03	$4.08	$4.08	4,408
2016-05-23	$4.18	$4.18	$3.94	$4.00	$4.00	5,346
2016-05-20	$4.12	$4.25	$3.80	$4.06	$4.06	13,755
2016-05-19	$3.68	$4.19	$3.68	$4.10	$4.10	13,296
2016-05-18	$3.88	$4.19	$3.88	$4.07	$4.07	12,145
2016-05-17	$3.98	$3.99	$3.81	$3.91	$3.91	15,452
2016-05-16	$4.15	$4.29	$3.60	$3.88	$3.88	15,800
2016-05-13	$4.30	$4.30	$3.75	$4.02	$4.02	29,250
2016-05-12	$4.56	$4.57	$4.30	$4.33	$4.33	24,647
2016-05-11	$4.55	$4.89	$4.50	$4.52	$4.52	17,714
2016-05-10	$4.70	$4.93	$4.70	$4.72	$4.72	7,873
2016-05-09	$4.97	$5.18	$4.48	$4.62	$4.62	24,545
2016-05-06	$5.05	$5.13	$4.80	$5.00	$5.00	7,320
2016-05-05	$5.04	$5.14	$4.95	$5.10	$5.10	10,053
2016-05-04	$5.30	$5.30	$4.88	$5.02	$5.02	19,838
2016-05-03	$5.30	$5.49	$5.19	$5.29	$5.29	8,402
2016-05-02	$5.19	$5.57	$5.15	$5.40	$5.40	13,345
2016-04-29	$5.45	$5.45	$5.08	$5.19	$5.19	12,263
2016-04-28	$5.22	$5.42	$5.05	$5.36	$5.36	5,728
2016-04-27	$5.11	$5.27	$5.01	$5.20	$5.20	13,362
2016-04-26	$5.59	$5.59	$5.02	$5.21	$5.21	30,020
2016-04-25	$5.00	$5.50	$5.00	$5.35	$5.35	37,711
2016-04-22	$5.98	$6.00	$5.52	$5.59	$5.59	31,214
2016-04-21	$5.99	$6.04	$5.90	$6.00	$6.00	18,589
2016-04-20	$5.80	$5.99	$5.80	$5.93	$5.93	15,817
2016-04-19	$5.80	$6.00	$5.80	$5.91	$5.91	11,839
2016-04-18	$5.70	$6.00	$5.62	$5.95	$5.95	21,372
2016-04-15	$5.24	$5.69	$5.24	$5.51	$5.51	12,116
2016-04-14	$5.47	$5.74	$5.25	$5.30	$5.30	23,718
2016-04-13	$5.54	$5.54	$5.31	$5.50	$5.50	9,480
2016-04-12	$5.60	$5.61	$5.25	$5.38	$5.38	16,228
2016-04-11	$5.76	$5.99	$5.50	$5.50	$5.50	24,945
2016-04-08	$5.55	$5.84	$5.46	$5.78	$5.78	17,302
2016-04-07	$6.02	$6.02	$5.45	$5.46	$5.46	35,573
2016-04-06	$5.67	$6.00	$5.56	$5.98	$5.98	56,848
2016-04-05	$6.05	$6.30	$5.49	$5.57	$5.57	127,755
2016-04-04	$4.71	$6.30	$4.35	$6.07	$6.07	217,948
2016-04-01	$4.05	$4.80	$4.00	$4.22	$4.22	32,043
2016-03-31	$4.70	$4.80	$4.53	$4.61	$4.61	15,193
2016-03-30	$5.04	$5.14	$4.50	$4.73	$4.73	12,081
2016-03-29	$5.20	$5.20	$4.92	$5.05	$5.05	18,228
2016-03-28	$5.12	$5.33	$5.04	$5.26	$5.26	5,680
2016-03-24	$5.00	$5.20	$4.97	$5.07	$5.07	11,594
2016-03-23	$5.20	$5.46	$5.00	$5.06	$5.06	28,383
2016-03-22	$5.27	$5.50	$5.08	$5.40	$5.40	16,734
2016-03-21	$5.50	$5.65	$5.35	$5.39	$5.39	25,673
2016-03-18	$5.75	$5.90	$5.51	$5.51	$5.51	58,323
2016-03-17	$6.15	$6.40	$5.61	$5.68	$5.68	34,850
2016-03-16	$5.90	$6.13	$5.90	$6.05	$6.05	22,954
2016-03-15	$6.25	$6.40	$5.80	$5.82	$5.82	20,265
2016-03-14	$6.45	$6.97	$6.17	$6.21	$6.21	63,148
2016-03-11	$5.32	$6.05	$5.32	$6.05	$6.05	49,413
2016-03-10	$4.85	$5.27	$4.76	$5.12	$5.12	28,017
2016-03-09	$4.78	$5.00	$4.67	$4.73	$4.73	21,537
2016-03-08	$4.89	$4.89	$4.55	$4.78	$4.78	24,554
2016-03-07	$4.54	$4.70	$4.44	$4.57	$4.57	17,440
2016-03-04	$4.64	$4.64	$4.45	$4.50	$4.50	16,688
2016-03-03	$4.48	$4.88	$4.48	$4.62	$4.62	19,927
2016-03-02	$4.40	$4.83	$4.37	$4.48	$4.48	16,547
2016-03-01	$3.85	$4.45	$3.58	$4.39	$4.39	34,860
2016-02-29	$3.27	$3.85	$3.27	$3.84	$3.84	20,070
2016-02-26	$3.31	$3.41	$3.16	$3.35	$3.35	7,723
2016-02-25	$3.20	$3.45	$3.20	$3.35	$3.35	15,294
2016-02-24	$3.26	$3.39	$3.26	$3.34	$3.34	8,834
2016-02-23	$3.02	$3.40	$2.95	$3.35	$3.35	19,428
2016-02-22	$3.39	$3.49	$3.32	$3.32	$3.32	3,762
2016-02-19	$3.70	$3.81	$3.40	$3.40	$3.40	16,956
2016-02-18	$3.65	$3.87	$3.62	$3.70	$3.70	14,661
2016-02-17	$3.02	$3.60	$3.00	$3.56	$3.56	39,575
2016-02-16	$3.19	$3.19	$2.85	$3.06	$3.06	19,588
2016-02-12	$3.07	$3.10	$3.00	$3.08	$3.08	6,733
2016-02-11	$2.95	$3.10	$2.94	$3.09	$3.09	7,917
2016-02-10	$3.14	$3.37	$2.96	$3.09	$3.09	5,630
2016-02-09	$3.16	$3.30	$3.01	$3.03	$3.03	9,204
2016-02-08	$3.20	$3.32	$3.14	$3.18	$3.18	5,267
2016-02-05	$3.45	$3.49	$3.24	$3.32	$3.32	18,298
2016-02-04	$3.59	$3.59	$3.40	$3.55	$3.55	21,707
2016-02-03	$3.99	$3.99	$3.55	$3.60	$3.60	22,589
2016-02-02	$3.86	$4.21	$3.84	$3.86	$3.86	52,687
2016-02-01	$4.00	$4.00	$3.57	$3.96	$3.96	62,432
2016-01-29	$2.70	$4.19	$2.70	$4.15	$4.15	81,500
2016-01-28	$2.70	$2.76	$2.64	$2.70	$2.70	26,330
2016-01-27	$2.65	$2.75	$2.58	$2.62	$2.62	10,070
2016-01-26	$2.45	$2.70	$2.45	$2.66	$2.66	15,564
2016-01-25	$2.81	$2.90	$2.60	$2.68	$2.68	13,866
2016-01-22	$2.75	$2.90	$2.70	$2.88	$2.88	27,829
2016-01-21	$2.80	$2.90	$2.56	$2.76	$2.76	54,816
2016-01-20	$3.00	$3.13	$2.79	$2.94	$2.94	46,849
2016-01-19	$3.51	$3.81	$3.07	$3.13	$3.13	31,420
2016-01-15	$3.64	$3.80	$3.18	$3.51	$3.51	17,660
2016-01-14	$3.20	$4.00	$2.59	$3.95	$3.95	92,892
2016-01-13	$4.00	$4.10	$3.67	$3.69	$3.69	38,322
2016-01-12	$4.90	$5.61	$3.73	$4.11	$4.11	53,163
2016-01-11	$6.23	$6.23	$4.23	$4.97	$4.97	92,964
2016-01-08	$8.40	$8.40	$6.98	$6.99	$6.99	28,754
2016-01-07	$9.00	$9.00	$7.25	$7.25	$7.25	69,260
2016-01-06	$10.00	$10.00	$8.50	$8.93	$8.93	31,602
2016-01-05	$8.90	$10.24	$8.60	$10.11	$10.11	48,548
2016-01-04	$5.75	$9.70	$5.46	$9.00	$9.00	28,233

Oncocyte Corporation (OCX) Exchange: NASDAQ