Organovo Holdings Inc (ONVO) Stock

Data as of June 26, 2025

$1.72 ($0.06) 3.61%

Organovo Holdings Inc - Daily Information

Click for more stock information on Organovo Holdings Inc.

Daily Information	Data
Date	June 26, 2025
Open	$1.65
Previous Close	$1.72
High	$1.77
Low	$1.56
Adjusted Open	$1.65
Previous Adjusted Close	$1.72
Adjusted High	$1.77
Adjusted Low	$1.56

About Organovo Holdings Inc (ONVO)

Organovo is an early-stage biotechnology company that is developing and utilizing highly customized 3D human tissues as dynamic models of healthy and diseased human biology for drug development. The company’s proprietary technology is being used to build functional 3D human tissues that mimic key aspects of native human tissue composition, architecture, function and disease. Organovo’s advances include cell type-specific compartments, prevalent intercellular tight junctions, and the formation of microvascular structures. Management believes these attributes can enable critical complex, multicellular disease models that can be used to develop clinically effective drugs for selected therapeutic areas. “Clinical Development Success Rates and Contributing Factors 2011–2020”. Feb. 2021. Co-publication by three organizations: Biotechnology Innovation Organization (BIO), PharmaIntelligence, and Quantitative Live Sciences (QLS).

Invest in Organovo Holdings Inc (ONVO)

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

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Organovo Holdings Inc (ONVO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-17	$1.65	$1.77	$1.56	$1.72	$1.72	174,517
2025-04-16	$1.67	$1.75	$1.64	$1.66	$1.66	128,309
2025-04-15	$1.68	$1.78	$1.64	$1.66	$1.66	206,316
2025-04-14	$1.64	$1.76	$1.58	$1.67	$1.67	224,191
2025-04-11	$1.70	$1.80	$1.62	$1.67	$1.67	1,179,638
2025-04-10	$2.13	$2.20	$1.97	$2.18	$2.18	3,100,741
2025-04-09	$1.99	$2.14	$1.82	$2.12	$2.12	51,089
2025-04-08	$2.07	$2.08	$1.91	$1.96	$1.96	44,132
2025-04-07	$2.04	$2.15	$1.80	$1.96	$1.96	56,904
2025-04-04	$2.04	$2.14	$1.96	$2.12	$2.12	63,678
2025-04-03	$2.02	$2.20	$2.02	$2.17	$2.17	66,849
2025-04-02	$2.20	$2.44	$2.05	$2.14	$2.14	444,767
2025-04-01	$2.24	$2.28	$2.13	$2.23	$2.23	44,008
2025-03-31	$2.41	$2.42	$2.21	$2.24	$2.24	37,178
2025-03-28	$2.26	$2.49	$2.25	$2.41	$2.41	72,517
2025-03-27	$2.67	$2.70	$2.14	$2.37	$2.37	227,400
2025-03-26	$3.12	$3.12	$2.63	$2.74	$2.74	139,825
2025-03-25	$3.07	$3.07	$2.75	$2.84	$2.84	140,211
2025-03-24	$3.16	$3.18	$2.91	$2.99	$2.99	151,809
2025-03-21	$3.70	$4.15	$3.06	$3.14	$3.14	503,299
2025-03-20	$0.27	$0.31	$0.26	$0.31	$3.67	130,042
2025-03-19	$0.32	$0.33	$0.25	$0.27	$3.27	321,857
2025-03-18	$0.42	$0.42	$0.40	$0.40	$4.85	30,198
2025-03-17	$0.42	$0.43	$0.41	$0.43	$5.11	30,644
2025-03-14	$0.43	$0.44	$0.41	$0.42	$5.09	37,574
2025-03-13	$0.40	$0.43	$0.40	$0.40	$4.83	29,586
2025-03-12	$0.42	$0.46	$0.41	$0.43	$5.17	69,444
2025-03-11	$0.41	$0.44	$0.39	$0.43	$5.14	52,693
2025-03-10	$0.45	$0.47	$0.40	$0.41	$4.92	44,442
2025-03-07	$0.47	$0.48	$0.42	$0.45	$0.45	1,715,895
2025-03-06	$0.56	$0.57	$0.51	$0.52	$0.52	1,331,525
2025-03-05	$0.60	$0.61	$0.52	$0.54	$0.54	831,928
2025-03-04	$0.68	$0.73	$0.58	$0.61	$0.61	1,398,852
2025-03-03	$0.59	$0.73	$0.53	$0.70	$0.70	2,484,464
2025-02-28	$0.63	$0.75	$0.58	$0.65	$0.65	3,958,850
2025-02-27	$0.88	$0.88	$0.65	$0.65	$0.65	6,694,380
2025-02-26	$1.44	$1.55	$0.83	$0.85	$0.85	50,727,058
2025-02-25	$1.25	$1.83	$0.94	$1.27	$1.27	376,213,219
2025-02-24	$0.37	$0.37	$0.35	$0.37	$0.37	114,855
2025-02-21	$0.38	$0.39	$0.36	$0.37	$0.37	138,201
2025-02-20	$0.38	$0.40	$0.36	$0.38	$0.38	114,566
2025-02-19	$0.39	$0.40	$0.36	$0.38	$0.38	113,967
2025-02-18	$0.39	$0.39	$0.36	$0.38	$0.38	114,303
2025-02-14	$0.38	$0.40	$0.36	$0.39	$0.39	134,243
2025-02-13	$0.36	$0.38	$0.36	$0.38	$0.38	101,410
2025-02-12	$0.35	$0.37	$0.34	$0.36	$0.36	76,022
2025-02-11	$0.35	$0.35	$0.34	$0.35	$0.35	31,066
2025-02-10	$0.36	$0.36	$0.33	$0.35	$0.35	148,484
2025-02-07	$0.34	$0.35	$0.34	$0.35	$0.35	65,145
2025-02-06	$0.34	$0.36	$0.34	$0.34	$0.34	72,888
2025-02-05	$0.34	$0.34	$0.33	$0.34	$0.34	51,445
2025-02-04	$0.35	$0.35	$0.32	$0.34	$0.34	95,916
2025-02-03	$0.37	$0.37	$0.33	$0.35	$0.35	138,464
2025-01-31	$0.35	$0.37	$0.35	$0.36	$0.36	68,271
2025-01-30	$0.36	$0.36	$0.34	$0.35	$0.35	46,684
2025-01-29	$0.36	$0.36	$0.33	$0.35	$0.35	50,866
2025-01-28	$0.35	$0.36	$0.34	$0.35	$0.35	124,210
2025-01-27	$0.35	$0.37	$0.33	$0.36	$0.36	197,128
2025-01-24	$0.35	$0.35	$0.33	$0.34	$0.34	180,037
2025-01-23	$0.35	$0.37	$0.35	$0.36	$0.36	75,768
2025-01-22	$0.38	$0.38	$0.35	$0.36	$0.36	123,854
2025-01-21	$0.39	$0.39	$0.38	$0.38	$0.38	152,150
2025-01-17	$0.37	$0.39	$0.35	$0.39	$0.39	145,468
2025-01-16	$0.36	$0.37	$0.35	$0.36	$0.36	139,121
2025-01-15	$0.36	$0.36	$0.34	$0.36	$0.36	85,661
2025-01-14	$0.37	$0.38	$0.35	$0.35	$0.35	120,814
2025-01-13	$0.41	$0.43	$0.35	$0.36	$0.36	239,873
2025-01-10	$0.45	$0.45	$0.37	$0.40	$0.40	316,895
2025-01-08	$0.49	$0.49	$0.42	$0.43	$0.43	107,691
2025-01-07	$0.50	$0.50	$0.46	$0.49	$0.49	209,245
2025-01-06	$0.47	$0.51	$0.40	$0.49	$0.49	661,250
2025-01-03	$0.47	$0.47	$0.39	$0.45	$0.45	414,572
2025-01-02	$0.48	$0.52	$0.43	$0.44	$0.44	578,487
2024-12-31	$0.36	$0.46	$0.36	$0.46	$0.46	690,106
2024-12-30	$0.37	$0.37	$0.35	$0.36	$0.36	212,857
2024-12-27	$0.33	$0.37	$0.33	$0.37	$0.37	186,453
2024-12-26	$0.36	$0.36	$0.33	$0.34	$0.34	138,357
2024-12-24	$0.35	$0.35	$0.33	$0.34	$0.34	39,119
2024-12-23	$0.35	$0.36	$0.33	$0.34	$0.34	199,571
2024-12-20	$0.38	$0.38	$0.35	$0.36	$0.36	115,790
2024-12-19	$0.35	$0.39	$0.34	$0.37	$0.37	151,349
2024-12-18	$0.36	$0.38	$0.34	$0.35	$0.35	119,320
2024-12-17	$0.39	$0.40	$0.34	$0.37	$0.37	226,773
2024-12-16	$0.40	$0.40	$0.37	$0.39	$0.39	74,073
2024-12-13	$0.42	$0.42	$0.36	$0.40	$0.40	86,809
2024-12-12	$0.41	$0.43	$0.36	$0.41	$0.41	199,273
2024-12-11	$0.42	$0.42	$0.40	$0.41	$0.41	71,242
2024-12-10	$0.45	$0.45	$0.40	$0.42	$0.42	183,801
2024-12-09	$0.45	$0.46	$0.43	$0.45	$0.45	166,589
2024-12-06	$0.47	$0.48	$0.42	$0.46	$0.46	119,595
2024-12-05	$0.48	$0.49	$0.44	$0.45	$0.45	316,658
2024-12-04	$0.47	$0.50	$0.44	$0.49	$0.49	139,365
2024-12-03	$0.48	$0.49	$0.44	$0.47	$0.47	199,297
2024-12-02	$0.48	$0.52	$0.44	$0.49	$0.49	287,676
2024-11-29	$0.46	$0.48	$0.41	$0.48	$0.48	1,410,071
2024-11-27	$0.45	$0.47	$0.39	$0.44	$0.44	332,763
2024-11-26	$0.45	$0.48	$0.39	$0.43	$0.43	297,573
2024-11-25	$0.40	$0.47	$0.34	$0.42	$0.42	337,917
2024-11-22	$0.36	$0.41	$0.35	$0.40	$0.40	167,906
2024-11-21	$0.35	$0.36	$0.32	$0.35	$0.35	133,838
2024-11-20	$0.34	$0.39	$0.32	$0.35	$0.35	586,348
2024-11-19	$0.38	$0.38	$0.33	$0.34	$0.34	172,904
2024-11-18	$0.42	$0.44	$0.36	$0.38	$0.38	331,317
2024-11-15	$0.36	$0.42	$0.32	$0.42	$0.42	298,726
2024-11-14	$0.36	$0.37	$0.35	$0.36	$0.36	72,016
2024-11-13	$0.36	$0.38	$0.35	$0.36	$0.36	154,514
2024-11-12	$0.39	$0.40	$0.35	$0.36	$0.36	134,419
2024-11-11	$0.40	$0.42	$0.37	$0.40	$0.40	179,538
2024-11-08	$0.42	$0.43	$0.38	$0.40	$0.40	58,652
2024-11-07	$0.40	$0.46	$0.40	$0.43	$0.43	68,487
2024-11-06	$0.43	$0.44	$0.39	$0.40	$0.40	95,413
2024-11-05	$0.44	$0.48	$0.40	$0.42	$0.42	92,624
2024-11-04	$0.47	$0.47	$0.44	$0.44	$0.44	34,518
2024-11-01	$0.45	$0.47	$0.44	$0.47	$0.47	20,914
2024-10-31	$0.45	$0.45	$0.44	$0.45	$0.45	32,186
2024-10-30	$0.44	$0.48	$0.44	$0.45	$0.45	151,080
2024-10-29	$0.43	$0.46	$0.42	$0.45	$0.45	86,089
2024-10-28	$0.44	$0.45	$0.40	$0.43	$0.43	249,049
2024-10-25	$0.45	$0.48	$0.44	$0.44	$0.44	54,002
2024-10-24	$0.49	$0.49	$0.46	$0.47	$0.47	43,539
2024-10-23	$0.47	$0.51	$0.45	$0.48	$0.48	120,822
2024-10-22	$0.47	$0.48	$0.45	$0.46	$0.46	48,237
2024-10-21	$0.48	$0.50	$0.45	$0.46	$0.46	52,801
2024-10-18	$0.45	$0.49	$0.45	$0.47	$0.47	54,806
2024-10-17	$0.47	$0.48	$0.45	$0.46	$0.46	26,612
2024-10-16	$0.48	$0.48	$0.43	$0.46	$0.46	76,486
2024-10-15	$0.45	$0.46	$0.43	$0.43	$0.43	55,071
2024-10-14	$0.43	$0.46	$0.43	$0.43	$0.43	41,304
2024-10-11	$0.45	$0.45	$0.43	$0.45	$0.45	35,430
2024-10-10	$0.45	$0.46	$0.44	$0.44	$0.44	17,635
2024-10-09	$0.45	$0.47	$0.45	$0.46	$0.46	144,470
2024-10-08	$0.46	$0.48	$0.45	$0.45	$0.45	34,443
2024-10-07	$0.48	$0.48	$0.45	$0.45	$0.45	53,838
2024-10-04	$0.48	$0.48	$0.45	$0.47	$0.47	32,319
2024-10-03	$0.49	$0.50	$0.44	$0.46	$0.46	68,197
2024-10-02	$0.50	$0.50	$0.48	$0.48	$0.48	40,866
2024-10-01	$0.52	$0.54	$0.47	$0.47	$0.47	196,566
2024-09-30	$0.47	$0.52	$0.47	$0.51	$0.51	50,865
2024-09-27	$0.44	$0.48	$0.44	$0.47	$0.47	68,758
2024-09-26	$0.46	$0.46	$0.43	$0.44	$0.44	56,515
2024-09-25	$0.46	$0.47	$0.44	$0.44	$0.44	80,759
2024-09-24	$0.46	$0.49	$0.45	$0.48	$0.48	48,640
2024-09-23	$0.48	$0.48	$0.44	$0.47	$0.47	156,308
2024-09-20	$0.51	$0.51	$0.47	$0.50	$0.50	90,477
2024-09-19	$0.53	$0.54	$0.49	$0.51	$0.51	92,781
2024-09-18	$0.53	$0.54	$0.50	$0.52	$0.52	112,886
2024-09-17	$0.54	$0.54	$0.52	$0.52	$0.52	47,558
2024-09-16	$0.52	$0.57	$0.52	$0.52	$0.52	36,183
2024-09-13	$0.54	$0.54	$0.52	$0.54	$0.54	50,995
2024-09-12	$0.54	$0.55	$0.53	$0.53	$0.53	30,554
2024-09-11	$0.53	$0.56	$0.52	$0.55	$0.55	37,507
2024-09-10	$0.52	$0.57	$0.52	$0.52	$0.52	34,627
2024-09-09	$0.56	$0.57	$0.52	$0.55	$0.55	42,560
2024-09-06	$0.54	$0.55	$0.52	$0.54	$0.54	34,672
2024-09-05	$0.55	$0.57	$0.53	$0.57	$0.57	40,407
2024-09-04	$0.60	$0.60	$0.53	$0.55	$0.55	29,802
2024-09-03	$0.61	$0.61	$0.56	$0.56	$0.56	61,200
2024-08-30	$0.60	$0.60	$0.57	$0.58	$0.58	20,896
2024-08-29	$0.61	$0.61	$0.58	$0.60	$0.60	46,049
2024-08-28	$0.62	$0.62	$0.58	$0.60	$0.60	45,865
2024-08-27	$0.63	$0.63	$0.59	$0.62	$0.62	19,430
2024-08-26	$0.62	$0.63	$0.60	$0.63	$0.63	51,712
2024-08-23	$0.60	$0.62	$0.58	$0.62	$0.62	53,753
2024-08-22	$0.58	$0.60	$0.57	$0.57	$0.57	31,271
2024-08-21	$0.60	$0.60	$0.57	$0.58	$0.58	68,218
2024-08-20	$0.60	$0.60	$0.57	$0.57	$0.57	39,655
2024-08-19	$0.57	$0.61	$0.57	$0.58	$0.58	129,127
2024-08-16	$0.60	$0.60	$0.55	$0.57	$0.57	45,031
2024-08-15	$0.56	$0.60	$0.55	$0.56	$0.56	23,338
2024-08-14	$0.57	$0.60	$0.55	$0.56	$0.56	38,851
2024-08-13	$0.58	$0.59	$0.53	$0.55	$0.55	37,842
2024-08-12	$0.55	$0.60	$0.53	$0.60	$0.60	126,239
2024-08-09	$0.54	$0.57	$0.52	$0.55	$0.55	38,124
2024-08-08	$0.53	$0.58	$0.53	$0.54	$0.54	22,041
2024-08-07	$0.54	$0.58	$0.53	$0.55	$0.55	59,349
2024-08-06	$0.54	$0.55	$0.52	$0.54	$0.54	28,886
2024-08-05	$0.50	$0.54	$0.50	$0.54	$0.54	60,560
2024-08-02	$0.56	$0.58	$0.53	$0.55	$0.55	118,424
2024-08-01	$0.55	$0.58	$0.51	$0.58	$0.58	163,621
2024-07-31	$0.56	$0.57	$0.56	$0.56	$0.56	31,950
2024-07-30	$0.58	$0.58	$0.56	$0.57	$0.57	31,480
2024-07-29	$0.60	$0.60	$0.56	$0.57	$0.57	72,795
2024-07-26	$0.57	$0.60	$0.56	$0.59	$0.59	65,201
2024-07-25	$0.59	$0.59	$0.55	$0.57	$0.57	67,770
2024-07-24	$0.60	$0.60	$0.56	$0.57	$0.57	137,637
2024-07-23	$0.59	$0.61	$0.56	$0.59	$0.59	214,071
2024-07-22	$0.63	$0.63	$0.56	$0.59	$0.59	104,850
2024-07-19	$0.63	$0.63	$0.57	$0.59	$0.59	101,481
2024-07-18	$0.61	$0.65	$0.60	$0.62	$0.62	211,494
2024-07-17	$0.62	$0.62	$0.58	$0.59	$0.59	116,786
2024-07-16	$0.64	$0.67	$0.55	$0.62	$0.62	1,475,340
2024-07-15	$0.70	$0.70	$0.64	$0.68	$0.68	105,623
2024-07-12	$0.70	$0.71	$0.65	$0.68	$0.68	175,308
2024-07-11	$0.72	$0.73	$0.65	$0.67	$0.67	252,516
2024-07-10	$0.73	$0.74	$0.71	$0.72	$0.72	74,584
2024-07-09	$0.75	$0.75	$0.72	$0.72	$0.72	37,786
2024-07-08	$0.74	$0.76	$0.72	$0.72	$0.72	69,685
2024-07-05	$0.76	$0.77	$0.73	$0.75	$0.75	62,482
2024-07-03	$0.75	$0.78	$0.75	$0.76	$0.76	19,233
2024-07-02	$0.75	$0.78	$0.75	$0.75	$0.75	21,769
2024-07-01	$0.76	$0.78	$0.76	$0.76	$0.76	17,172
2024-06-28	$0.78	$0.78	$0.75	$0.76	$0.76	25,654
2024-06-27	$0.76	$0.78	$0.75	$0.77	$0.77	32,445
2024-06-26	$0.75	$0.78	$0.75	$0.76	$0.76	38,614
2024-06-25	$0.79	$0.79	$0.73	$0.75	$0.75	95,182
2024-06-24	$0.80	$0.82	$0.79	$0.79	$0.79	91,585
2024-06-21	$0.86	$0.87	$0.78	$0.81	$0.81	127,851
2024-06-20	$0.87	$0.88	$0.84	$0.84	$0.84	57,696
2024-06-18	$0.89	$0.91	$0.86	$0.87	$0.87	107,274
2024-06-17	$0.90	$0.93	$0.90	$0.91	$0.91	103,931
2024-06-14	$0.95	$0.97	$0.89	$0.91	$0.91	84,517
2024-06-13	$0.91	$0.96	$0.89	$0.95	$0.95	60,935
2024-06-12	$0.94	$0.94	$0.90	$0.92	$0.92	150,728
2024-06-11	$0.97	$0.99	$0.93	$0.95	$0.95	117,981
2024-06-10	$0.97	$1.09	$0.93	$0.96	$0.96	481,909
2024-06-07	$0.96	$0.98	$0.92	$0.96	$0.96	67,573
2024-06-06	$0.99	$0.99	$0.94	$0.95	$0.95	117,452
2024-06-05	$0.99	$1.03	$0.97	$1.00	$1.00	79,653
2024-06-04	$0.98	$1.01	$0.98	$1.00	$1.00	57,228
2024-06-03	$1.00	$1.10	$0.98	$1.04	$1.04	425,815
2024-05-31	$0.98	$1.00	$0.97	$0.98	$0.98	43,687
2024-05-30	$0.96	$0.99	$0.96	$0.98	$0.98	29,779
2024-05-29	$1.00	$1.02	$0.96	$0.97	$0.97	117,399
2024-05-28	$1.01	$1.02	$0.96	$1.00	$1.00	204,129
2024-05-24	$1.00	$1.03	$0.99	$1.00	$1.00	77,850
2024-05-23	$1.03	$1.04	$0.99	$0.99	$0.99	68,569
2024-05-22	$1.05	$1.06	$1.01	$1.04	$1.04	50,763
2024-05-21	$1.08	$1.08	$1.02	$1.03	$1.03	50,031
2024-05-20	$1.05	$1.10	$1.03	$1.08	$1.08	153,411
2024-05-17	$1.02	$1.05	$1.02	$1.03	$1.03	48,156
2024-05-16	$1.02	$1.06	$1.00	$1.04	$1.04	104,050
2024-05-15	$1.00	$1.10	$1.00	$1.03	$1.03	362,550
2024-05-14	$0.96	$1.00	$0.92	$0.99	$0.99	248,498
2024-05-13	$0.94	$0.95	$0.90	$0.95	$0.95	85,508
2024-05-10	$0.98	$0.98	$0.90	$0.92	$0.92	149,252
2024-05-09	$0.88	$0.99	$0.85	$0.99	$0.99	511,549
2024-05-08	$0.95	$0.99	$0.89	$0.96	$0.96	306,355
2024-05-07	$0.95	$0.96	$0.90	$0.91	$0.91	189,360
2024-05-06	$0.98	$1.01	$0.95	$0.95	$0.95	217,413
2024-05-03	$0.95	$1.17	$0.95	$1.03	$1.03	1,110,523
2024-05-02	$0.93	$0.96	$0.93	$0.95	$0.95	88,272
2024-05-01	$0.98	$1.02	$0.93	$0.93	$0.93	385,734
2024-04-30	$1.05	$1.09	$1.03	$1.07	$1.07	74,678
2024-04-29	$0.99	$1.06	$0.99	$1.04	$1.04	111,842
2024-04-26	$0.99	$1.03	$0.98	$1.00	$1.00	139,374
2024-04-25	$0.98	$1.02	$0.98	$0.99	$0.99	72,927
2024-04-24	$0.99	$1.03	$0.99	$1.00	$1.00	116,992
2024-04-23	$1.00	$1.06	$1.00	$1.00	$1.00	127,136
2024-04-22	$1.07	$1.12	$1.01	$1.03	$1.03	297,906
2024-04-19	$1.15	$1.19	$1.10	$1.10	$1.10	275,808
2024-04-18	$1.10	$1.29	$1.09	$1.15	$1.15	579,006
2024-04-17	$1.11	$1.21	$1.05	$1.12	$1.12	550,867
2024-04-16	$1.28	$1.30	$1.10	$1.15	$1.15	1,941,464
2024-04-15	$1.66	$1.74	$1.20	$1.35	$1.35	53,785,457
2024-04-12	$1.02	$1.04	$1.00	$1.01	$1.01	53,109
2024-04-11	$1.02	$1.04	$1.01	$1.03	$1.03	11,130
2024-04-10	$1.00	$1.04	$1.00	$1.03	$1.03	13,616
2024-04-09	$1.04	$1.05	$1.03	$1.05	$1.05	22,795
2024-04-08	$1.02	$1.05	$1.02	$1.04	$1.04	24,770
2024-04-05	$1.04	$1.04	$1.01	$1.02	$1.02	36,773
2024-04-04	$1.01	$1.06	$1.01	$1.05	$1.05	28,478
2024-04-03	$1.03	$1.05	$1.00	$1.03	$1.03	25,628
2024-04-02	$1.01	$1.03	$1.01	$1.03	$1.03	27,214
2024-04-01	$1.03	$1.03	$1.01	$1.03	$1.03	26,329
2024-03-28	$1.01	$1.05	$1.01	$1.03	$1.03	40,320
2024-03-27	$1.05	$1.06	$1.01	$1.01	$1.01	65,959
2024-03-26	$1.01	$1.09	$0.99	$1.05	$1.05	160,498
2024-03-25	$1.00	$1.20	$1.00	$1.03	$1.03	858,445
2024-03-22	$0.99	$1.02	$0.99	$1.02	$1.02	65,597
2024-03-21	$1.04	$1.04	$1.02	$1.03	$1.03	44,886
2024-03-20	$1.07	$1.10	$1.00	$1.03	$1.03	96,043
2024-03-19	$1.11	$1.12	$1.05	$1.05	$1.05	97,610
2024-03-18	$1.08	$1.24	$1.05	$1.11	$1.11	854,805
2024-03-15	$1.04	$1.09	$1.00	$1.05	$1.05	235,909
2024-03-14	$1.01	$1.03	$0.99	$0.99	$0.99	40,330
2024-03-13	$1.00	$1.03	$1.00	$1.01	$1.01	12,688
2024-03-12	$0.99	$1.03	$0.99	$1.01	$1.01	20,140
2024-03-11	$1.03	$1.04	$1.00	$1.01	$1.01	18,951
2024-03-08	$1.00	$1.05	$0.99	$1.02	$1.02	69,310
2024-03-07	$1.01	$1.02	$0.99	$1.01	$1.01	32,354
2024-03-06	$1.01	$1.04	$0.99	$1.02	$1.02	60,642
2024-03-05	$1.01	$1.03	$0.98	$1.03	$1.03	47,435
2024-03-04	$1.04	$1.04	$1.00	$1.03	$1.03	30,196
2024-03-01	$1.02	$1.04	$1.01	$1.02	$1.02	33,874
2024-02-29	$1.00	$1.03	$0.99	$1.02	$1.02	51,967
2024-02-28	$0.98	$1.01	$0.98	$1.01	$1.01	30,223
2024-02-27	$0.98	$1.02	$0.96	$0.98	$0.98	61,034
2024-02-26	$1.00	$1.02	$0.98	$0.99	$0.99	57,403
2024-02-23	$1.02	$1.03	$1.00	$1.00	$1.00	45,756
2024-02-22	$1.01	$1.08	$1.00	$1.01	$1.01	266,089
2024-02-21	$1.01	$1.03	$1.00	$1.00	$1.00	40,935
2024-02-20	$1.01	$1.03	$1.01	$1.03	$1.03	37,602
2024-02-16	$1.01	$1.04	$1.00	$1.02	$1.02	34,108
2024-02-15	$1.00	$1.04	$1.00	$1.02	$1.02	62,414
2024-02-14	$1.01	$1.06	$1.01	$1.06	$1.06	61,879
2024-02-13	$1.03	$1.09	$0.96	$1.01	$1.01	242,917
2024-02-12	$0.91	$1.17	$0.91	$1.12	$1.12	1,079,092
2024-02-09	$1.04	$1.04	$0.89	$0.90	$0.90	83,349
2024-02-08	$0.94	$1.01	$0.94	$1.00	$1.00	40,578
2024-02-07	$1.04	$1.04	$0.95	$0.97	$0.97	104,569
2024-02-06	$1.01	$1.04	$1.01	$1.04	$1.04	25,492
2024-02-05	$1.00	$1.03	$1.00	$1.02	$1.02	44,646
2024-02-02	$1.02	$1.05	$1.01	$1.03	$1.03	45,061
2024-02-01	$1.04	$1.04	$1.00	$1.04	$1.04	38,838
2024-01-31	$1.04	$1.05	$1.02	$1.02	$1.02	21,111
2024-01-30	$1.04	$1.08	$1.02	$1.03	$1.03	26,838
2024-01-29	$1.01	$1.07	$1.01	$1.07	$1.07	47,485
2024-01-26	$1.02	$1.04	$1.01	$1.02	$1.02	34,425
2024-01-25	$1.02	$1.03	$1.01	$1.01	$1.01	143,163
2024-01-24	$1.04	$1.04	$1.01	$1.03	$1.03	36,553
2024-01-23	$1.04	$1.06	$1.01	$1.02	$1.02	39,280
2024-01-22	$1.02	$1.05	$1.00	$1.02	$1.02	61,720
2024-01-19	$1.03	$1.04	$1.00	$1.00	$1.00	85,795
2024-01-18	$1.07	$1.07	$1.01	$1.04	$1.04	106,559
2024-01-17	$1.07	$1.08	$1.06	$1.08	$1.08	35,927
2024-01-16	$1.07	$1.08	$1.05	$1.07	$1.07	52,196
2024-01-12	$1.07	$1.09	$1.05	$1.06	$1.06	38,173
2024-01-11	$1.11	$1.12	$1.06	$1.09	$1.09	105,409
2024-01-10	$1.13	$1.15	$1.10	$1.11	$1.11	100,518
2024-01-09	$1.10	$1.21	$1.10	$1.14	$1.14	399,354
2024-01-08	$1.10	$1.14	$1.10	$1.12	$1.12	53,737
2024-01-05	$1.12	$1.15	$1.10	$1.13	$1.13	62,757
2024-01-04	$1.20	$1.20	$1.10	$1.13	$1.13	175,111
2024-01-03	$1.12	$1.27	$1.11	$1.17	$1.17	569,455
2024-01-02	$1.10	$1.15	$1.09	$1.12	$1.12	68,877
2023-12-29	$1.12	$1.13	$1.08	$1.11	$1.11	102,592
2023-12-28	$1.13	$1.16	$1.13	$1.13	$1.13	96,532
2023-12-27	$1.15	$1.16	$1.12	$1.15	$1.15	104,708
2023-12-26	$1.10	$1.16	$1.09	$1.14	$1.14	148,607
2023-12-22	$1.11	$1.12	$1.07	$1.10	$1.10	80,380
2023-12-21	$1.15	$1.15	$1.05	$1.11	$1.11	120,565
2023-12-20	$1.15	$1.15	$1.05	$1.09	$1.09	228,478
2023-12-19	$1.14	$1.19	$1.12	$1.14	$1.14	234,860
2023-12-18	$1.25	$1.39	$1.17	$1.19	$1.19	1,454,148
2023-12-15	$1.13	$1.17	$1.10	$1.11	$1.11	100,459
2023-12-14	$1.17	$1.19	$1.10	$1.13	$1.13	157,544
2023-12-13	$1.20	$1.23	$1.09	$1.17	$1.17	528,632
2023-12-12	$1.08	$1.13	$1.07	$1.11	$1.11	99,469
2023-12-11	$1.11	$1.13	$1.06	$1.08	$1.08	140,664
2023-12-08	$1.17	$1.22	$1.10	$1.11	$1.11	304,210
2023-12-07	$1.19	$1.34	$1.15	$1.21	$1.21	1,255,351
2023-12-06	$1.19	$1.20	$1.10	$1.13	$1.13	252,259
2023-12-05	$1.21	$1.26	$1.16	$1.20	$1.20	245,528
2023-12-04	$1.25	$1.27	$1.14	$1.20	$1.20	205,884
2023-12-01	$1.15	$1.39	$1.13	$1.25	$1.25	756,946
2023-11-30	$1.19	$1.26	$1.17	$1.17	$1.17	64,937
2023-11-29	$1.17	$1.19	$1.16	$1.17	$1.17	30,006
2023-11-28	$1.18	$1.20	$1.16	$1.18	$1.18	28,028
2023-11-27	$1.18	$1.25	$1.15	$1.18	$1.18	58,124
2023-11-24	$1.22	$1.23	$1.16	$1.18	$1.18	35,919
2023-11-22	$1.27	$1.29	$1.20	$1.22	$1.22	119,836
2023-11-21	$1.29	$1.29	$1.25	$1.26	$1.26	57,701
2023-11-20	$1.35	$1.36	$1.25	$1.28	$1.28	187,988
2023-11-17	$1.45	$1.65	$1.36	$1.39	$1.39	1,060,390
2023-11-16	$1.51	$1.51	$1.33	$1.37	$1.37	127,273
2023-11-15	$1.51	$1.68	$1.48	$1.52	$1.52	592,355
2023-11-14	$1.51	$1.62	$1.40	$1.48	$1.48	364,994
2023-11-13	$1.35	$1.44	$1.26	$1.43	$1.43	107,511
2023-11-10	$1.43	$1.53	$1.31	$1.35	$1.35	77,575
2023-11-09	$1.75	$1.77	$1.43	$1.46	$1.46	86,428
2023-11-08	$1.88	$1.90	$1.50	$1.74	$1.74	275,300
2023-11-07	$1.39	$2.05	$1.39	$1.84	$1.84	1,576,940
2023-11-06	$1.71	$1.75	$1.37	$1.42	$1.42	205,854
2023-11-03	$1.42	$1.71	$1.40	$1.70	$1.70	237,697
2023-11-02	$1.28	$1.39	$1.27	$1.37	$1.37	163,626
2023-11-01	$1.10	$1.30	$1.10	$1.25	$1.25	149,014
2023-10-31	$1.05	$1.08	$1.05	$1.06	$1.06	14,847
2023-10-30	$1.10	$1.10	$1.05	$1.05	$1.05	11,454
2023-10-27	$1.11	$1.14	$1.07	$1.09	$1.09	10,832
2023-10-26	$1.13	$1.14	$1.07	$1.12	$1.12	21,443
2023-10-25	$1.16	$1.19	$1.11	$1.11	$1.11	30,142
2023-10-24	$1.18	$1.19	$1.13	$1.15	$1.15	18,794
2023-10-23	$1.18	$1.21	$1.16	$1.18	$1.18	20,760
2023-10-20	$1.23	$1.23	$1.18	$1.18	$1.18	14,469
2023-10-19	$1.26	$1.26	$1.22	$1.22	$1.22	21,405
2023-10-18	$1.25	$1.28	$1.25	$1.25	$1.25	11,294
2023-10-17	$1.25	$1.43	$1.25	$1.28	$1.28	98,146
2023-10-16	$1.23	$1.28	$1.22	$1.25	$1.25	21,646
2023-10-13	$1.25	$1.27	$1.23	$1.23	$1.23	22,958
2023-10-12	$1.27	$1.28	$1.26	$1.28	$1.28	13,125
2023-10-11	$1.22	$1.32	$1.22	$1.25	$1.25	7,786
2023-10-10	$1.20	$1.39	$1.17	$1.22	$1.22	70,677
2023-10-09	$1.17	$1.22	$1.17	$1.21	$1.21	11,197
2023-10-06	$1.21	$1.23	$1.17	$1.19	$1.19	4,698
2023-10-05	$1.25	$1.25	$1.20	$1.21	$1.21	11,255
2023-10-04	$1.15	$1.27	$1.15	$1.26	$1.26	15,241
2023-10-03	$1.16	$1.20	$1.14	$1.18	$1.18	7,725
2023-10-02	$1.21	$1.23	$1.18	$1.19	$1.19	18,210
2023-09-29	$1.27	$1.27	$1.19	$1.25	$1.25	20,233
2023-09-28	$1.31	$1.31	$1.23	$1.27	$1.27	14,244
2023-09-27	$1.35	$1.35	$1.29	$1.29	$1.29	19,457
2023-09-26	$1.37	$1.38	$1.30	$1.34	$1.34	12,572
2023-09-25	$1.33	$1.40	$1.33	$1.38	$1.38	58,096
2023-09-22	$1.48	$1.48	$1.29	$1.33	$1.33	47,222
2023-09-21	$1.46	$1.47	$1.40	$1.42	$1.42	45,855
2023-09-20	$1.49	$1.64	$1.43	$1.50	$1.50	142,054
2023-09-19	$1.32	$1.63	$1.26	$1.48	$1.48	292,609
2023-09-18	$1.34	$1.36	$1.27	$1.32	$1.32	46,307
2023-09-15	$1.24	$1.38	$1.24	$1.33	$1.33	103,100
2023-09-14	$1.12	$1.29	$1.12	$1.26	$1.26	170,313
2023-09-13	$1.09	$1.11	$1.08	$1.11	$1.11	10,167
2023-09-12	$1.05	$1.08	$1.05	$1.07	$1.07	12,342
2023-09-11	$1.10	$1.12	$1.00	$1.06	$1.06	85,051
2023-09-08	$1.09	$1.11	$1.08	$1.11	$1.11	10,518
2023-09-07	$1.11	$1.15	$1.08	$1.08	$1.08	47,271
2023-09-06	$1.13	$1.13	$1.07	$1.07	$1.07	10,910
2023-09-05	$1.11	$1.14	$1.06	$1.13	$1.13	70,934
2023-09-01	$1.20	$1.21	$1.12	$1.12	$1.12	27,078
2023-08-31	$1.23	$1.23	$1.18	$1.20	$1.20	11,737
2023-08-30	$1.19	$1.25	$1.19	$1.23	$1.23	28,811
2023-08-29	$1.16	$1.25	$1.15	$1.20	$1.20	26,248
2023-08-28	$1.20	$1.20	$1.14	$1.15	$1.15	51,838
2023-08-25	$1.33	$1.37	$1.15	$1.16	$1.16	145,278
2023-08-24	$1.36	$1.36	$1.32	$1.33	$1.33	6,886
2023-08-23	$1.38	$1.38	$1.32	$1.36	$1.36	38,644
2023-08-22	$1.35	$1.37	$1.28	$1.29	$1.29	19,417
2023-08-21	$1.35	$1.38	$1.28	$1.28	$1.28	50,077
2023-08-18	$1.41	$1.41	$1.36	$1.36	$1.36	51,242
2023-08-17	$1.46	$1.48	$1.45	$1.45	$1.45	17,208
2023-08-16	$1.52	$1.53	$1.47	$1.47	$1.47	35,827
2023-08-15	$1.55	$1.55	$1.52	$1.52	$1.52	15,862
2023-08-14	$1.55	$1.58	$1.55	$1.55	$1.55	8,166
2023-08-11	$1.55	$1.60	$1.55	$1.58	$1.58	10,826
2023-08-10	$1.56	$1.63	$1.55	$1.59	$1.59	18,984
2023-08-09	$1.55	$1.66	$1.55	$1.59	$1.59	17,569
2023-08-08	$1.53	$1.55	$1.51	$1.54	$1.54	21,537
2023-08-07	$1.61	$1.61	$1.53	$1.53	$1.53	19,580
2023-08-04	$1.57	$1.66	$1.57	$1.64	$1.64	15,865
2023-08-03	$1.62	$1.64	$1.57	$1.57	$1.57	31,700
2023-08-02	$1.62	$1.65	$1.61	$1.65	$1.65	15,492
2023-08-01	$1.65	$1.67	$1.61	$1.61	$1.61	26,784
2023-07-31	$1.66	$1.71	$1.66	$1.67	$1.67	34,134
2023-07-28	$1.69	$1.74	$1.69	$1.72	$1.72	10,281
2023-07-27	$1.75	$1.75	$1.65	$1.68	$1.68	18,472
2023-07-26	$1.75	$1.76	$1.63	$1.67	$1.67	48,869
2023-07-25	$1.74	$1.78	$1.74	$1.75	$1.75	26,135
2023-07-24	$1.87	$1.89	$1.74	$1.75	$1.75	48,435
2023-07-21	$1.96	$1.96	$1.89	$1.89	$1.89	17,953
2023-07-20	$1.76	$1.96	$1.76	$1.90	$1.90	107,984
2023-07-19	$1.73	$1.77	$1.73	$1.77	$1.77	15,106
2023-07-18	$1.71	$1.74	$1.70	$1.73	$1.73	19,091
2023-07-17	$1.79	$1.79	$1.70	$1.70	$1.70	19,391
2023-07-14	$1.80	$1.83	$1.73	$1.73	$1.73	13,730
2023-07-13	$1.78	$1.84	$1.78	$1.78	$1.78	25,148
2023-07-12	$1.82	$1.82	$1.74	$1.81	$1.81	22,161
2023-07-11	$1.77	$1.79	$1.73	$1.76	$1.76	21,546
2023-07-10	$1.73	$1.79	$1.72	$1.73	$1.73	19,865
2023-07-07	$1.73	$1.73	$1.69	$1.72	$1.72	17,989
2023-07-06	$1.73	$1.74	$1.70	$1.71	$1.71	10,582
2023-07-05	$1.67	$1.74	$1.67	$1.73	$1.73	18,711
2023-07-03	$1.62	$1.72	$1.62	$1.72	$1.72	19,070
2023-06-30	$1.69	$1.75	$1.64	$1.69	$1.69	24,934
2023-06-29	$1.67	$1.78	$1.67	$1.72	$1.72	19,108
2023-06-28	$1.61	$1.70	$1.61	$1.66	$1.66	16,302
2023-06-27	$1.71	$1.72	$1.67	$1.67	$1.67	18,430
2023-06-26	$1.77	$1.77	$1.70	$1.71	$1.71	16,299
2023-06-23	$1.73	$1.79	$1.72	$1.75	$1.75	9,322
2023-06-22	$1.81	$1.81	$1.73	$1.73	$1.73	15,820
2023-06-21	$1.84	$1.84	$1.79	$1.81	$1.81	13,007
2023-06-20	$1.81	$1.85	$1.78	$1.81	$1.81	38,545
2023-06-16	$1.81	$1.85	$1.79	$1.80	$1.80	17,940
2023-06-15	$1.93	$1.93	$1.81	$1.81	$1.81	26,229
2023-06-14	$1.90	$1.95	$1.87	$1.94	$1.94	36,227
2023-06-13	$1.79	$1.82	$1.78	$1.80	$1.80	15,710
2023-06-12	$1.82	$1.82	$1.76	$1.77	$1.77	19,229
2023-06-09	$1.69	$1.82	$1.69	$1.74	$1.74	28,555
2023-06-08	$1.71	$1.75	$1.66	$1.74	$1.74	43,839
2023-06-07	$1.63	$1.73	$1.63	$1.71	$1.71	18,215
2023-06-06	$1.65	$1.70	$1.64	$1.68	$1.68	19,657
2023-06-05	$1.68	$1.72	$1.63	$1.69	$1.69	19,332
2023-06-02	$1.64	$1.77	$1.64	$1.72	$1.72	27,980
2023-06-01	$1.71	$1.74	$1.63	$1.64	$1.64	34,391
2023-05-31	$1.76	$1.76	$1.70	$1.70	$1.70	28,910
2023-05-30	$1.85	$1.93	$1.72	$1.72	$1.72	57,290
2023-05-26	$1.83	$1.94	$1.80	$1.92	$1.92	81,013
2023-05-25	$1.81	$1.84	$1.80	$1.80	$1.80	36,652
2023-05-24	$1.80	$1.85	$1.78	$1.78	$1.78	6,324
2023-05-23	$1.85	$1.86	$1.80	$1.80	$1.80	21,633
2023-05-22	$1.85	$1.86	$1.81	$1.82	$1.82	7,779
2023-05-19	$1.80	$1.89	$1.80	$1.80	$1.80	15,309
2023-05-18	$1.73	$1.80	$1.73	$1.80	$1.80	16,794
2023-05-17	$1.77	$1.77	$1.72	$1.76	$1.76	11,531
2023-05-16	$1.80	$1.84	$1.75	$1.75	$1.75	19,626
2023-05-15	$1.83	$1.90	$1.83	$1.85	$1.85	12,041
2023-05-12	$1.83	$1.84	$1.77	$1.84	$1.84	9,732
2023-05-11	$1.96	$1.96	$1.81	$1.81	$1.81	16,996
2023-05-10	$1.97	$1.97	$1.90	$1.90	$1.90	12,562
2023-05-09	$1.95	$1.95	$1.89	$1.92	$1.92	9,789
2023-05-08	$1.91	$1.95	$1.91	$1.94	$1.94	15,216
2023-05-05	$1.97	$1.98	$1.87	$1.90	$1.90	16,014
2023-05-04	$1.88	$1.96	$1.81	$1.96	$1.96	18,566
2023-05-03	$1.95	$1.96	$1.86	$1.86	$1.86	9,027
2023-05-02	$2.01	$2.02	$1.91	$1.96	$1.96	12,596
2023-05-01	$1.95	$2.03	$1.95	$2.00	$2.00	10,056
2023-04-28	$1.79	$1.97	$1.79	$1.95	$1.95	23,852
2023-04-27	$1.76	$1.86	$1.75	$1.83	$1.83	30,263
2023-04-26	$1.80	$1.86	$1.77	$1.77	$1.77	31,600
2023-04-25	$1.97	$1.97	$1.79	$1.79	$1.79	21,278
2023-04-24	$2.00	$2.05	$1.88	$1.88	$1.88	45,706
2023-04-21	$2.08	$2.09	$2.00	$2.05	$2.05	51,699
2023-04-20	$2.10	$2.17	$2.08	$2.09	$2.09	55,659
2023-04-19	$2.16	$2.23	$2.13	$2.19	$2.19	12,085
2023-04-18	$2.19	$2.20	$2.12	$2.16	$2.16	11,771
2023-04-17	$2.14	$2.24	$2.06	$2.22	$2.22	33,840
2023-04-14	$2.17	$2.22	$2.10	$2.13	$2.13	18,491
2023-04-13	$2.11	$2.25	$2.11	$2.22	$2.22	11,150
2023-04-12	$2.25	$2.25	$2.10	$2.11	$2.11	27,646
2023-04-11	$2.21	$2.25	$2.21	$2.23	$2.23	17,311
2023-04-10	$2.18	$2.24	$2.18	$2.24	$2.24	27,008
2023-04-06	$2.06	$2.22	$2.06	$2.17	$2.17	9,510
2023-04-05	$2.06	$2.12	$2.05	$2.07	$2.07	11,571
2023-04-04	$2.18	$2.18	$2.06	$2.11	$2.11	25,193
2023-04-03	$2.20	$2.23	$2.12	$2.14	$2.14	10,041
2023-03-31	$2.18	$2.25	$2.15	$2.19	$2.19	32,037
2023-03-30	$2.26	$2.31	$2.04	$2.15	$2.15	26,289
2023-03-29	$2.16	$2.28	$2.05	$2.26	$2.26	33,666
2023-03-28	$2.28	$2.33	$2.19	$2.19	$2.19	30,641
2023-03-27	$2.06	$2.30	$2.06	$2.27	$2.27	36,979
2023-03-24	$1.94	$2.03	$1.93	$2.03	$2.03	10,191
2023-03-23	$2.09	$2.09	$1.94	$1.96	$1.96	55,231
2023-03-22	$2.00	$2.06	$1.97	$2.03	$2.03	30,677
2023-03-21	$1.90	$2.04	$1.90	$1.93	$1.93	17,624
2023-03-20	$1.96	$2.01	$1.89	$1.90	$1.90	72,245
2023-03-17	$1.93	$2.00	$1.93	$1.98	$1.98	30,987
2023-03-16	$1.91	$2.04	$1.91	$1.98	$1.98	39,213
2023-03-15	$1.93	$1.97	$1.90	$1.91	$1.91	46,260
2023-03-14	$1.91	$2.05	$1.89	$1.94	$1.94	43,846
2023-03-13	$1.76	$1.97	$1.74	$1.91	$1.91	81,557
2023-03-10	$1.93	$1.93	$1.76	$1.83	$1.83	44,387
2023-03-09	$2.05	$2.10	$1.85	$1.87	$1.87	117,244
2023-03-08	$2.16	$2.20	$2.07	$2.09	$2.09	19,567
2023-03-07	$2.23	$2.23	$2.06	$2.12	$2.12	36,676
2023-03-06	$2.20	$2.27	$2.20	$2.23	$2.23	48,136
2023-03-03	$2.20	$2.28	$2.10	$2.19	$2.19	156,605
2023-03-02	$2.14	$2.26	$2.10	$2.23	$2.23	41,466
2023-03-01	$2.32	$2.37	$2.13	$2.16	$2.16	81,279
2023-02-28	$2.45	$2.45	$2.30	$2.37	$2.37	57,555
2023-02-27	$2.69	$2.72	$2.36	$2.37	$2.37	142,330
2023-02-24	$2.86	$2.86	$2.62	$2.71	$2.71	72,793
2023-02-23	$2.95	$3.00	$2.77	$2.80	$2.80	129,301
2023-02-22	$3.16	$3.24	$2.83	$2.92	$2.92	102,802
2023-02-21	$2.88	$3.21	$2.80	$3.00	$3.00	255,924
2023-02-17	$3.28	$3.40	$2.80	$2.88	$2.88	447,134
2023-02-16	$2.73	$3.40	$2.51	$3.20	$3.20	884,079
2023-02-15	$2.33	$2.93	$2.32	$2.64	$2.64	931,887
2023-02-14	$2.14	$2.29	$2.12	$2.18	$2.18	115,922
2023-02-13	$2.07	$2.25	$2.00	$2.13	$2.13	149,036
2023-02-10	$2.75	$2.80	$2.00	$2.07	$2.07	589,900
2023-02-09	$2.24	$2.65	$2.21	$2.52	$2.52	1,444,241
2023-02-08	$1.78	$1.94	$1.74	$1.94	$1.94	251,551
2023-02-07	$1.65	$1.74	$1.65	$1.74	$1.74	15,012
2023-02-06	$1.75	$1.81	$1.63	$1.65	$1.65	17,001
2023-02-03	$1.72	$1.84	$1.67	$1.68	$1.68	53,110
2023-02-02	$1.72	$1.84	$1.71	$1.74	$1.74	72,378
2023-02-01	$1.60	$1.71	$1.60	$1.69	$1.69	40,431
2023-01-31	$1.67	$1.67	$1.57	$1.63	$1.63	16,248
2023-01-30	$1.60	$1.67	$1.56	$1.59	$1.59	25,950
2023-01-27	$1.56	$1.63	$1.55	$1.59	$1.59	21,795
2023-01-26	$1.58	$1.60	$1.53	$1.59	$1.59	20,081
2023-01-25	$1.65	$1.69	$1.57	$1.58	$1.58	44,431
2023-01-24	$1.69	$1.69	$1.58	$1.65	$1.65	63,626
2023-01-23	$1.60	$1.70	$1.60	$1.67	$1.67	30,619
2023-01-20	$1.74	$1.74	$1.58	$1.63	$1.63	54,677
2023-01-19	$1.50	$1.63	$1.48	$1.61	$1.61	23,000
2023-01-18	$1.69	$1.72	$1.48	$1.48	$1.48	33,556
2023-01-17	$1.84	$1.89	$1.63	$1.63	$1.63	61,132
2023-01-13	$1.87	$1.87	$1.79	$1.84	$1.84	33,787
2023-01-12	$1.71	$1.85	$1.71	$1.81	$1.81	32,767
2023-01-11	$1.65	$1.77	$1.59	$1.63	$1.63	75,325
2023-01-10	$1.48	$1.59	$1.48	$1.58	$1.58	15,103
2023-01-09	$1.46	$1.52	$1.46	$1.48	$1.48	7,480
2023-01-06	$1.51	$1.51	$1.45	$1.45	$1.45	12,289
2023-01-05	$1.41	$1.55	$1.40	$1.50	$1.50	34,107
2023-01-04	$1.50	$1.53	$1.40	$1.44	$1.44	25,174
2023-01-03	$1.47	$1.52	$1.47	$1.50	$1.50	8,012
2022-12-30	$1.43	$1.44	$1.37	$1.41	$1.41	26,398
2022-12-29	$1.41	$1.46	$1.41	$1.41	$1.41	18,314
2022-12-28	$1.46	$1.50	$1.45	$1.45	$1.45	18,904
2022-12-27	$1.51	$1.53	$1.49	$1.49	$1.49	70,107
2022-12-23	$1.62	$1.64	$1.56	$1.59	$1.59	8,720
2022-12-22	$1.64	$1.64	$1.53	$1.64	$1.64	22,521
2022-12-21	$1.59	$1.72	$1.58	$1.64	$1.64	25,947
2022-12-20	$1.60	$1.63	$1.55	$1.55	$1.55	22,039
2022-12-19	$1.71	$1.75	$1.59	$1.60	$1.60	25,270
2022-12-16	$1.75	$1.85	$1.70	$1.72	$1.72	35,122
2022-12-15	$1.73	$1.79	$1.68	$1.78	$1.78	24,163
2022-12-14	$1.79	$1.80	$1.73	$1.74	$1.74	19,277
2022-12-13	$1.89	$1.90	$1.78	$1.82	$1.82	26,773
2022-12-12	$1.76	$1.78	$1.71	$1.78	$1.78	19,189
2022-12-09	$1.67	$1.71	$1.65	$1.70	$1.70	30,877
2022-12-08	$1.53	$1.64	$1.53	$1.64	$1.64	21,342
2022-12-07	$1.52	$1.57	$1.52	$1.54	$1.54	11,053
2022-12-06	$1.50	$1.56	$1.50	$1.52	$1.52	11,013
2022-12-05	$1.52	$1.55	$1.48	$1.51	$1.51	12,547
2022-12-02	$1.51	$1.58	$1.51	$1.52	$1.52	10,361
2022-12-01	$1.52	$1.56	$1.52	$1.56	$1.56	10,955
2022-11-30	$1.48	$1.55	$1.47	$1.51	$1.51	14,005
2022-11-29	$1.50	$1.50	$1.45	$1.47	$1.47	26,632
2022-11-28	$1.50	$1.53	$1.48	$1.50	$1.50	12,064
2022-11-25	$1.52	$1.54	$1.51	$1.51	$1.51	7,685
2022-11-23	$1.54	$1.55	$1.50	$1.52	$1.52	18,852
2022-11-22	$1.50	$1.55	$1.48	$1.48	$1.48	33,422
2022-11-21	$1.51	$1.60	$1.51	$1.56	$1.56	14,679
2022-11-18	$1.63	$1.63	$1.55	$1.55	$1.55	10,892
2022-11-17	$1.59	$1.68	$1.58	$1.63	$1.63	16,532
2022-11-16	$1.69	$1.70	$1.62	$1.62	$1.62	9,788
2022-11-15	$1.69	$1.69	$1.63	$1.64	$1.64	32,963
2022-11-14	$1.58	$1.65	$1.58	$1.58	$1.58	16,781
2022-11-11	$1.55	$1.64	$1.55	$1.62	$1.62	21,380
2022-11-10	$1.58	$1.59	$1.53	$1.53	$1.53	10,850
2022-11-09	$1.57	$1.60	$1.50	$1.51	$1.51	25,401
2022-11-08	$1.66	$1.66	$1.55	$1.60	$1.60	16,621
2022-11-07	$1.55	$1.60	$1.51	$1.55	$1.55	15,119
2022-11-04	$1.60	$1.66	$1.52	$1.52	$1.52	23,470
2022-11-03	$1.55	$1.61	$1.51	$1.56	$1.56	12,233
2022-11-02	$1.65	$1.67	$1.55	$1.57	$1.57	22,836
2022-11-01	$1.70	$1.71	$1.60	$1.66	$1.66	30,034
2022-10-31	$1.79	$1.79	$1.63	$1.64	$1.64	20,058
2022-10-28	$1.73	$1.80	$1.73	$1.77	$1.77	29,305
2022-10-27	$1.75	$1.78	$1.73	$1.76	$1.76	6,833
2022-10-26	$1.75	$1.84	$1.71	$1.79	$1.79	24,564
2022-10-25	$1.70	$1.75	$1.63	$1.73	$1.73	11,844
2022-10-24	$1.69	$1.74	$1.60	$1.70	$1.70	21,184
2022-10-21	$1.77	$1.79	$1.69	$1.71	$1.71	11,785
2022-10-20	$1.72	$1.76	$1.68	$1.74	$1.74	18,162
2022-10-19	$1.79	$1.81	$1.71	$1.72	$1.72	63,367
2022-10-18	$1.69	$1.77	$1.68	$1.74	$1.74	24,691
2022-10-17	$1.69	$1.79	$1.69	$1.73	$1.73	24,682
2022-10-14	$1.84	$1.84	$1.63	$1.71	$1.71	42,829
2022-10-13	$1.95	$1.95	$1.75	$1.76	$1.76	47,278
2022-10-12	$1.89	$1.89	$1.83	$1.88	$1.88	15,804
2022-10-11	$1.95	$2.14	$1.91	$1.91	$1.91	23,671
2022-10-10	$2.00	$2.07	$1.91	$1.95	$1.95	52,763
2022-10-07	$2.08	$2.14	$1.95	$2.02	$2.02	19,166
2022-10-06	$2.10	$2.14	$2.05	$2.12	$2.12	23,675
2022-10-05	$2.23	$2.23	$2.08	$2.12	$2.12	9,727
2022-10-04	$2.11	$2.21	$2.11	$2.17	$2.17	18,659
2022-10-03	$2.10	$2.15	$2.06	$2.09	$2.09	13,326
2022-09-30	$2.19	$2.21	$2.05	$2.05	$2.05	11,271
2022-09-29	$2.05	$2.19	$2.02	$2.14	$2.14	19,064
2022-09-28	$1.98	$2.12	$1.98	$2.08	$2.08	15,069
2022-09-27	$2.10	$2.14	$2.01	$2.05	$2.05	9,643
2022-09-26	$1.91	$2.05	$1.87	$2.03	$2.03	34,322
2022-09-23	$2.00	$2.02	$1.90	$1.95	$1.95	49,666
2022-09-22	$2.19	$2.25	$2.01	$2.06	$2.06	27,385
2022-09-21	$2.13	$2.17	$2.10	$2.13	$2.13	10,686
2022-09-20	$2.23	$2.27	$2.12	$2.18	$2.18	18,565
2022-09-19	$2.36	$2.36	$2.18	$2.23	$2.23	20,701
2022-09-16	$2.28	$2.37	$2.28	$2.37	$2.37	135,128
2022-09-15	$2.28	$2.40	$2.28	$2.31	$2.31	42,690
2022-09-14	$2.37	$2.51	$2.28	$2.28	$2.28	50,203
2022-09-13	$2.41	$2.48	$2.34	$2.44	$2.44	31,275
2022-09-12	$2.44	$2.55	$2.44	$2.49	$2.49	30,833
2022-09-09	$2.43	$2.60	$2.39	$2.52	$2.52	75,327
2022-09-08	$2.36	$2.41	$2.29	$2.40	$2.40	51,070
2022-09-07	$2.29	$2.43	$2.22	$2.36	$2.36	161,032
2022-09-06	$2.63	$2.86	$2.45	$2.62	$2.62	2,710,186
2022-09-02	$2.26	$2.47	$2.26	$2.31	$2.31	33,571
2022-09-01	$2.62	$2.62	$2.28	$2.28	$2.28	20,498
2022-08-31	$2.35	$2.50	$2.32	$2.36	$2.36	33,968
2022-08-30	$2.44	$2.54	$2.28	$2.31	$2.31	31,490
2022-08-29	$2.58	$2.59	$2.42	$2.50	$2.50	21,113
2022-08-26	$2.58	$2.61	$2.50	$2.57	$2.57	50,614
2022-08-25	$2.67	$2.84	$2.50	$2.56	$2.56	12,939
2022-08-24	$2.73	$2.73	$2.53	$2.55	$2.55	7,780
2022-08-23	$2.89	$2.89	$2.60	$2.60	$2.60	31,402
2022-08-22	$2.83	$3.01	$2.72	$2.77	$2.77	29,772
2022-08-19	$3.00	$3.00	$2.81	$2.87	$2.87	39,771
2022-08-18	$2.98	$3.03	$2.80	$3.00	$3.00	42,477
2022-08-17	$2.96	$3.03	$2.87	$2.98	$2.98	24,687
2022-08-16	$3.15	$3.25	$3.01	$3.03	$3.03	42,320
2022-08-15	$3.19	$3.20	$2.92	$3.04	$3.04	47,292
2022-08-12	$3.34	$3.34	$3.10	$3.28	$3.28	39,408
2022-08-11	$3.44	$3.59	$3.27	$3.30	$3.30	77,765
2022-08-10	$3.21	$3.41	$3.20	$3.35	$3.35	87,956
2022-08-09	$3.50	$3.54	$3.04	$3.18	$3.18	105,595
2022-08-08	$3.17	$3.72	$3.17	$3.55	$3.55	207,435
2022-08-05	$3.01	$3.27	$2.96	$3.21	$3.21	101,986
2022-08-04	$2.88	$3.00	$2.88	$2.98	$2.98	22,552
2022-08-03	$2.91	$2.97	$2.87	$2.90	$2.90	14,061
2022-08-02	$2.85	$2.93	$2.85	$2.90	$2.90	14,929
2022-08-01	$2.90	$3.03	$2.90	$2.91	$2.91	17,358
2022-07-29	$2.94	$2.98	$2.83	$2.94	$2.94	11,639
2022-07-28	$3.03	$3.04	$2.92	$2.94	$2.94	11,886
2022-07-27	$2.88	$3.05	$2.87	$3.04	$3.04	13,659
2022-07-26	$2.97	$3.02	$2.80	$2.89	$2.89	18,516
2022-07-25	$2.92	$3.07	$2.90	$3.02	$3.02	17,607
2022-07-22	$2.98	$3.09	$2.83	$2.87	$2.87	21,369
2022-07-21	$3.00	$3.08	$2.90	$2.98	$2.98	18,472
2022-07-20	$2.87	$3.06	$2.87	$3.02	$3.02	29,501
2022-07-19	$2.80	$3.14	$2.80	$2.91	$2.91	30,302
2022-07-18	$2.76	$2.96	$2.76	$2.78	$2.78	28,081
2022-07-15	$3.01	$3.05	$2.65	$2.71	$2.71	73,690
2022-07-14	$3.30	$3.49	$3.08	$3.13	$3.13	79,103
2022-07-13	$3.42	$3.63	$3.27	$3.40	$3.40	265,273
2022-07-12	$2.90	$3.42	$2.87	$3.40	$3.40	194,290
2022-07-11	$2.98	$3.18	$2.92	$3.15	$3.15	256,247
2022-07-08	$2.49	$3.63	$2.46	$3.10	$3.10	3,558,220
2022-07-07	$2.13	$2.44	$2.13	$2.40	$2.40	53,636
2022-07-06	$1.82	$2.16	$1.81	$2.13	$2.13	68,051
2022-07-05	$1.76	$1.86	$1.76	$1.81	$1.81	18,163
2022-07-01	$1.88	$1.88	$1.75	$1.76	$1.76	11,828
2022-06-30	$1.73	$1.80	$1.71	$1.77	$1.77	15,979
2022-06-29	$1.73	$1.79	$1.73	$1.78	$1.78	10,481
2022-06-28	$1.76	$1.93	$1.71	$1.71	$1.71	31,917
2022-06-27	$1.79	$1.87	$1.77	$1.83	$1.83	12,343
2022-06-24	$1.89	$1.90	$1.77	$1.77	$1.77	37,248
2022-06-23	$1.80	$1.90	$1.80	$1.88	$1.88	30,369
2022-06-22	$2.00	$2.00	$1.73	$1.89	$1.89	92,062
2022-06-21	$1.91	$2.01	$1.91	$2.00	$2.00	20,295
2022-06-17	$1.87	$1.91	$1.84	$1.88	$1.88	21,954
2022-06-16	$1.92	$2.00	$1.77	$1.89	$1.89	65,365
2022-06-15	$2.05	$2.06	$1.99	$2.02	$2.02	18,361
2022-06-14	$2.02	$2.02	$1.93	$1.96	$1.96	16,658
2022-06-13	$2.07	$2.07	$1.98	$1.98	$1.98	60,484
2022-06-10	$2.03	$2.27	$2.03	$2.09	$2.09	43,562
2022-06-09	$2.24	$2.24	$2.02	$2.09	$2.09	54,594
2022-06-08	$2.26	$2.26	$2.18	$2.26	$2.26	43,277
2022-06-07	$2.40	$2.42	$2.22	$2.22	$2.22	21,338
2022-06-06	$2.33	$2.34	$2.30	$2.31	$2.31	11,494
2022-06-03	$2.33	$2.35	$2.29	$2.34	$2.34	26,528
2022-06-02	$2.39	$2.40	$2.33	$2.37	$2.37	11,542
2022-06-01	$2.39	$2.54	$2.39	$2.43	$2.43	6,752
2022-05-31	$2.40	$2.54	$2.40	$2.41	$2.41	20,274
2022-05-27	$2.33	$2.49	$2.33	$2.40	$2.40	26,104
2022-05-26	$2.35	$2.40	$2.30	$2.33	$2.33	14,835
2022-05-25	$2.39	$2.41	$2.30	$2.36	$2.36	9,309
2022-05-24	$2.44	$2.53	$2.39	$2.42	$2.42	7,358
2022-05-23	$2.47	$2.58	$2.47	$2.51	$2.51	11,010
2022-05-20	$2.71	$2.79	$2.36	$2.47	$2.47	31,429
2022-05-19	$2.69	$2.79	$2.69	$2.79	$2.79	12,833
2022-05-18	$2.71	$2.73	$2.66	$2.67	$2.67	14,462
2022-05-17	$2.74	$2.82	$2.63	$2.71	$2.71	19,155
2022-05-16	$2.58	$2.59	$2.51	$2.56	$2.56	12,345
2022-05-13	$2.43	$2.58	$2.42	$2.55	$2.55	35,440
2022-05-12	$2.25	$2.47	$2.24	$2.42	$2.42	39,343
2022-05-11	$2.39	$2.55	$2.29	$2.32	$2.32	25,856
2022-05-10	$2.47	$2.47	$2.25	$2.39	$2.39	19,916
2022-05-09	$2.54	$2.63	$2.40	$2.45	$2.45	56,455
2022-05-06	$2.65	$2.81	$2.60	$2.65	$2.65	17,670
2022-05-05	$2.79	$2.80	$2.65	$2.74	$2.74	21,178
2022-05-04	$2.84	$2.84	$2.65	$2.81	$2.81	20,121
2022-05-03	$2.91	$2.91	$2.75	$2.81	$2.81	13,689
2022-05-02	$2.92	$2.94	$2.76	$2.83	$2.83	10,466
2022-04-29	$2.92	$3.00	$2.84	$2.87	$2.87	27,351
2022-04-28	$2.97	$3.08	$2.87	$2.99	$2.99	22,403
2022-04-27	$2.99	$3.45	$2.91	$2.98	$2.98	125,392
2022-04-26	$2.96	$3.21	$2.91	$3.04	$3.04	19,293
2022-04-25	$3.10	$3.22	$3.00	$3.05	$3.05	19,359
2022-04-22	$3.04	$3.17	$2.98	$3.10	$3.10	17,500
2022-04-21	$3.26	$3.30	$3.02	$3.03	$3.03	25,426
2022-04-20	$3.17	$3.24	$3.15	$3.22	$3.22	14,518
2022-04-19	$3.27	$3.41	$3.05	$3.14	$3.14	8,975
2022-04-18	$3.39	$3.39	$3.04	$3.07	$3.07	19,239
2022-04-14	$3.31	$3.36	$3.22	$3.30	$3.30	14,682
2022-04-13	$3.15	$3.42	$3.15	$3.28	$3.28	15,492
2022-04-12	$3.25	$3.39	$3.16	$3.19	$3.19	5,598
2022-04-11	$3.38	$3.38	$3.15	$3.22	$3.22	28,089
2022-04-08	$3.54	$3.54	$3.31	$3.39	$3.39	13,027
2022-04-07	$3.51	$3.57	$3.45	$3.49	$3.49	9,790
2022-04-06	$3.48	$3.53	$3.48	$3.49	$3.49	11,330
2022-04-05	$3.55	$3.59	$3.45	$3.54	$3.54	18,039
2022-04-04	$3.61	$3.75	$3.59	$3.60	$3.60	25,779
2022-04-01	$3.72	$3.79	$3.61	$3.71	$3.71	10,589
2022-03-31	$3.83	$3.83	$3.70	$3.76	$3.76	7,996
2022-03-30	$3.78	$3.92	$3.70	$3.81	$3.81	17,732
2022-03-29	$3.71	$3.94	$3.59	$3.79	$3.79	21,522
2022-03-28	$3.77	$3.91	$3.52	$3.66	$3.66	46,121
2022-03-25	$3.90	$3.98	$3.80	$3.83	$3.83	29,726
2022-03-24	$3.89	$4.01	$3.76	$4.01	$4.01	17,484
2022-03-23	$3.99	$4.05	$3.80	$3.81	$3.81	48,435
2022-03-22	$4.00	$4.11	$4.00	$4.08	$4.08	22,020
2022-03-21	$4.00	$4.00	$3.84	$3.93	$3.93	8,175
2022-03-18	$3.85	$4.00	$3.80	$3.95	$3.95	25,493
2022-03-17	$3.88	$3.93	$3.84	$3.90	$3.90	13,294
2022-03-16	$3.94	$3.94	$3.72	$3.86	$3.86	17,138
2022-03-15	$3.77	$3.93	$3.69	$3.83	$3.83	20,218
2022-03-14	$3.88	$3.92	$3.70	$3.72	$3.72	20,253
2022-03-11	$3.87	$4.06	$3.75	$3.77	$3.77	41,061
2022-03-10	$4.00	$4.10	$3.79	$3.90	$3.90	26,618
2022-03-09	$3.46	$4.37	$3.40	$4.07	$4.07	157,690
2022-03-08	$3.93	$4.06	$3.34	$3.47	$3.47	68,644
2022-03-07	$3.78	$4.25	$3.78	$3.86	$3.86	68,344
2022-03-04	$4.20	$4.20	$3.88	$3.91	$3.91	64,096
2022-03-03	$4.67	$4.67	$4.30	$4.41	$4.41	149,596
2022-03-02	$3.99	$4.25	$3.80	$4.24	$4.24	82,152
2022-03-01	$3.73	$3.77	$3.54	$3.77	$3.77	87,168
2022-02-28	$3.10	$3.64	$3.07	$3.56	$3.56	57,168
2022-02-25	$2.90	$3.17	$2.90	$3.12	$3.12	39,299
2022-02-24	$2.72	$2.95	$2.65	$2.88	$2.88	36,749
2022-02-23	$2.74	$2.98	$2.74	$2.89	$2.89	33,560
2022-02-22	$2.77	$2.87	$2.67	$2.74	$2.74	47,145
2022-02-18	$2.92	$3.04	$2.81	$2.88	$2.88	12,321
2022-02-17	$2.94	$3.03	$2.85	$2.88	$2.88	28,780
2022-02-16	$3.00	$3.04	$2.92	$2.98	$2.98	20,525
2022-02-15	$2.80	$3.10	$2.80	$3.04	$3.04	39,956
2022-02-14	$2.74	$2.80	$2.70	$2.75	$2.75	43,884
2022-02-11	$2.86	$3.09	$2.73	$2.75	$2.75	66,217
2022-02-10	$3.08	$3.08	$2.83	$2.86	$2.86	46,702
2022-02-09	$3.13	$3.25	$2.91	$2.98	$2.98	66,384
2022-02-08	$3.24	$3.24	$3.05	$3.10	$3.10	28,910
2022-02-07	$3.20	$3.40	$3.14	$3.23	$3.23	108,015
2022-02-04	$3.11	$3.35	$3.11	$3.20	$3.20	24,682
2022-02-03	$3.07	$3.19	$3.04	$3.12	$3.12	30,522
2022-02-02	$3.26	$3.26	$3.01	$3.10	$3.10	48,135
2022-02-01	$3.16	$3.33	$3.16	$3.26	$3.26	54,902
2022-01-31	$2.94	$3.20	$2.94	$3.12	$3.12	24,215
2022-01-28	$2.69	$3.00	$2.67	$2.92	$2.92	21,537
2022-01-27	$3.01	$3.03	$2.68	$2.74	$2.74	27,934
2022-01-26	$3.18	$3.20	$2.89	$2.95	$2.95	56,556
2022-01-25	$2.80	$3.20	$2.80	$3.17	$3.17	36,064
2022-01-24	$2.75	$2.96	$2.56	$2.91	$2.91	114,059
2022-01-21	$2.91	$3.01	$2.71	$2.79	$2.79	86,282
2022-01-20	$3.10	$3.25	$2.88	$2.90	$2.90	72,889
2022-01-19	$3.32	$3.43	$3.07	$3.07	$3.07	75,903
2022-01-18	$3.73	$3.77	$3.31	$3.35	$3.35	90,841
2022-01-14	$3.70	$3.90	$3.70	$3.74	$3.74	24,945
2022-01-13	$3.97	$3.98	$3.71	$3.71	$3.71	54,820
2022-01-12	$4.11	$4.11	$3.88	$3.95	$3.95	55,071
2022-01-11	$3.75	$3.88	$3.66	$3.82	$3.82	39,888
2022-01-10	$3.71	$3.89	$3.60	$3.76	$3.76	92,183
2022-01-07	$3.81	$3.95	$3.73	$3.80	$3.80	33,409
2022-01-06	$3.63	$3.92	$3.56	$3.77	$3.77	47,637
2022-01-05	$3.91	$4.02	$3.60	$3.61	$3.61	57,246
2022-01-04	$4.39	$4.48	$3.85	$3.90	$3.90	74,887
2022-01-03	$3.73	$4.41	$3.73	$4.30	$4.30	201,541
2021-12-31	$3.81	$3.90	$3.63	$3.63	$3.63	81,950
2021-12-30	$3.74	$3.96	$3.71	$3.80	$3.80	94,818
2021-12-29	$3.84	$3.94	$3.76	$3.77	$3.77	83,451
2021-12-28	$3.82	$3.92	$3.80	$3.87	$3.87	160,255
2021-12-27	$4.00	$4.00	$3.82	$3.87	$3.87	139,991
2021-12-23	$4.01	$4.10	$3.98	$4.02	$4.02	38,537
2021-12-22	$3.91	$4.15	$3.85	$4.01	$4.01	75,085
2021-12-21	$3.97	$4.05	$3.87	$3.95	$3.95	64,540
2021-12-20	$4.01	$4.03	$3.91	$3.97	$3.97	39,063
2021-12-17	$3.95	$4.30	$3.89	$4.13	$4.13	40,709
2021-12-16	$4.18	$4.22	$4.01	$4.01	$4.01	35,035
2021-12-15	$4.10	$4.19	$3.81	$4.15	$4.15	64,208
2021-12-14	$4.26	$4.39	$4.08	$4.10	$4.10	53,251
2021-12-13	$4.50	$4.56	$4.28	$4.34	$4.34	66,466
2021-12-10	$4.56	$4.62	$4.50	$4.50	$4.50	23,744
2021-12-09	$5.00	$5.00	$4.55	$4.57	$4.57	49,600
2021-12-08	$4.70	$5.20	$4.68	$4.95	$4.95	67,113
2021-12-07	$4.50	$4.88	$4.41	$4.73	$4.73	68,829
2021-12-06	$4.40	$4.55	$4.30	$4.38	$4.38	58,413
2021-12-03	$4.54	$4.70	$4.25	$4.40	$4.40	67,829
2021-12-02	$4.59	$4.73	$4.47	$4.52	$4.52	53,779
2021-12-01	$4.86	$4.98	$4.60	$4.60	$4.60	53,616
2021-11-30	$4.99	$5.10	$4.70	$4.79	$4.79	79,863
2021-11-29	$4.80	$5.44	$4.74	$4.99	$4.99	132,848
2021-11-26	$4.77	$4.77	$4.54	$4.71	$4.71	44,659
2021-11-24	$4.66	$4.90	$4.59	$4.79	$4.79	38,342
2021-11-23	$4.79	$4.84	$4.41	$4.74	$4.74	96,069
2021-11-22	$5.12	$5.12	$4.65	$4.75	$4.75	88,287
2021-11-19	$5.01	$5.26	$4.87	$5.03	$5.03	73,626
2021-11-18	$5.24	$5.33	$5.00	$5.05	$5.05	62,924
2021-11-17	$5.44	$5.52	$5.15	$5.27	$5.27	60,256
2021-11-16	$5.40	$5.60	$5.18	$5.44	$5.44	124,953
2021-11-15	$5.73	$5.74	$5.40	$5.46	$5.46	127,353
2021-11-12	$5.70	$5.81	$5.68	$5.69	$5.69	53,458
2021-11-11	$5.95	$5.97	$5.72	$5.72	$5.72	88,093
2021-11-10	$6.04	$6.11	$5.90	$6.00	$6.00	51,192
2021-11-09	$6.04	$6.20	$6.01	$6.14	$6.14	25,901
2021-11-08	$6.08	$6.09	$5.96	$6.04	$6.04	60,914
2021-11-05	$6.49	$6.49	$6.04	$6.04	$6.04	93,435
2021-11-04	$6.29	$6.59	$6.29	$6.45	$6.45	47,302
2021-11-03	$6.27	$6.41	$6.21	$6.28	$6.28	29,226
2021-11-02	$6.37	$6.40	$6.13	$6.26	$6.26	30,432
2021-11-01	$6.18	$6.50	$6.18	$6.36	$6.36	67,530
2021-10-29	$6.11	$6.33	$6.09	$6.21	$6.21	41,798
2021-10-28	$5.99	$6.24	$5.99	$6.14	$6.14	49,744
2021-10-27	$6.03	$6.16	$5.90	$5.97	$5.97	59,894
2021-10-26	$6.21	$6.26	$5.88	$6.05	$6.05	64,417
2021-10-25	$6.10	$6.20	$6.06	$6.15	$6.15	41,185
2021-10-22	$6.14	$6.24	$6.09	$6.13	$6.13	34,071
2021-10-21	$6.34	$6.45	$6.13	$6.19	$6.19	52,881
2021-10-20	$6.37	$6.59	$6.29	$6.35	$6.35	75,423
2021-10-19	$6.40	$6.55	$6.31	$6.34	$6.34	73,074
2021-10-18	$6.50	$6.50	$6.25	$6.39	$6.39	78,309
2021-10-15	$6.71	$6.72	$6.46	$6.46	$6.46	66,486
2021-10-14	$6.90	$6.90	$6.58	$6.72	$6.72	33,003
2021-10-13	$6.65	$6.74	$6.57	$6.60	$6.60	53,199
2021-10-12	$6.60	$6.72	$6.42	$6.57	$6.57	26,193
2021-10-11	$6.46	$6.61	$6.43	$6.48	$6.48	22,607
2021-10-08	$6.70	$6.72	$6.40	$6.48	$6.48	33,987
2021-10-07	$6.65	$6.93	$6.51	$6.70	$6.70	44,179
2021-10-06	$6.47	$6.81	$6.47	$6.66	$6.66	44,637
2021-10-05	$6.97	$6.97	$6.51	$6.58	$6.58	34,700
2021-10-04	$6.73	$6.78	$6.50	$6.64	$6.64	46,560
2021-10-01	$6.78	$6.92	$6.50	$6.86	$6.86	54,957
2021-09-30	$6.72	$6.95	$6.72	$6.80	$6.80	36,637
2021-09-29	$6.75	$6.99	$6.58	$6.71	$6.71	35,681
2021-09-28	$7.06	$7.06	$6.50	$6.73	$6.73	92,673
2021-09-27	$7.12	$7.24	$6.93	$7.13	$7.13	29,471
2021-09-24	$7.05	$7.14	$6.98	$7.03	$7.03	25,259
2021-09-23	$7.33	$7.36	$6.93	$7.19	$7.19	41,964
2021-09-22	$6.91	$7.41	$6.91	$7.32	$7.32	82,181
2021-09-21	$6.99	$7.39	$6.86	$6.86	$6.86	47,321
2021-09-20	$7.18	$7.40	$6.92	$6.96	$6.96	78,362
2021-09-17	$7.26	$7.90	$7.26	$7.53	$7.53	69,096
2021-09-16	$7.45	$7.65	$7.26	$7.32	$7.32	24,622
2021-09-15	$7.43	$7.57	$7.33	$7.44	$7.44	32,313
2021-09-14	$7.64	$7.72	$7.33	$7.42	$7.42	38,104
2021-09-13	$7.78	$7.80	$7.44	$7.63	$7.63	54,875
2021-09-10	$7.68	$7.83	$7.54	$7.74	$7.74	34,871
2021-09-09	$7.49	$7.90	$7.49	$7.70	$7.70	46,304
2021-09-08	$7.80	$7.80	$7.56	$7.67	$7.67	36,191
2021-09-07	$7.85	$7.96	$7.61	$7.79	$7.79	32,375
2021-09-03	$8.09	$8.09	$7.76	$7.84	$7.84	33,917
2021-09-02	$7.80	$8.13	$7.70	$8.03	$8.03	54,579
2021-09-01	$7.71	$7.85	$7.60	$7.80	$7.80	23,239
2021-08-31	$7.38	$7.84	$7.38	$7.66	$7.66	62,398
2021-08-30	$7.60	$7.67	$7.43	$7.43	$7.43	55,685
2021-08-27	$7.26	$7.76	$7.26	$7.58	$7.58	62,556
2021-08-26	$7.52	$7.64	$7.11	$7.28	$7.28	83,925
2021-08-25	$7.49	$7.65	$6.99	$7.56	$7.56	88,872
2021-08-24	$7.61	$7.78	$7.40	$7.53	$7.53	83,677
2021-08-23	$7.14	$7.57	$7.08	$7.55	$7.55	94,582
2021-08-20	$6.17	$7.50	$6.05	$7.15	$7.15	366,775
2021-08-19	$6.54	$6.55	$6.05	$6.08	$6.08	92,905
2021-08-18	$6.70	$6.93	$6.54	$6.61	$6.61	63,278
2021-08-17	$7.01	$7.13	$6.67	$6.68	$6.68	101,257
2021-08-16	$7.79	$7.79	$7.00	$7.07	$7.07	124,002
2021-08-13	$8.18	$8.30	$7.77	$7.80	$7.80	58,579
2021-08-12	$7.75	$8.30	$7.74	$8.18	$8.18	102,057
2021-08-11	$7.77	$7.88	$7.75	$7.82	$7.82	26,343
2021-08-10	$7.80	$7.85	$7.61	$7.80	$7.80	34,647
2021-08-09	$7.79	$8.05	$7.47	$7.77	$7.77	69,267
2021-08-06	$7.80	$7.83	$7.60	$7.70	$7.70	34,086
2021-08-05	$7.55	$7.90	$7.50	$7.89	$7.89	32,040
2021-08-04	$7.54	$7.73	$7.41	$7.51	$7.51	33,899
2021-08-03	$7.91	$7.91	$7.54	$7.62	$7.62	38,118
2021-08-02	$7.58	$7.99	$7.58	$7.95	$7.95	48,441
2021-07-30	$7.66	$7.80	$7.60	$7.67	$7.67	17,548
2021-07-29	$8.18	$8.18	$7.66	$7.66	$7.66	43,886
2021-07-28	$7.63	$8.18	$7.62	$8.16	$8.16	50,222
2021-07-27	$7.65	$7.79	$7.38	$7.60	$7.60	42,926
2021-07-26	$7.76	$7.96	$7.62	$7.74	$7.74	34,234
2021-07-23	$7.86	$7.93	$7.67	$7.75	$7.75	30,500
2021-07-22	$7.99	$8.01	$7.69	$7.78	$7.78	42,030
2021-07-21	$7.87	$8.09	$7.72	$7.98	$7.98	33,117
2021-07-20	$7.49	$7.94	$7.49	$7.70	$7.70	42,123
2021-07-19	$7.33	$7.55	$7.30	$7.40	$7.40	81,183
2021-07-16	$7.58	$8.15	$7.58	$7.66	$7.66	56,281
2021-07-15	$7.69	$7.86	$7.26	$7.53	$7.53	76,729
2021-07-14	$8.15	$8.18	$7.60	$7.63	$7.63	103,200
2021-07-13	$8.31	$8.32	$8.04	$8.17	$8.17	52,222
2021-07-12	$8.52	$8.53	$8.20	$8.31	$8.31	35,184
2021-07-09	$8.31	$8.49	$8.12	$8.47	$8.47	55,593
2021-07-08	$8.00	$8.27	$7.83	$8.24	$8.24	65,645
2021-07-07	$8.67	$8.67	$8.09	$8.27	$8.27	89,352
2021-07-06	$8.75	$8.75	$8.33	$8.56	$8.56	82,228
2021-07-02	$9.05	$9.24	$8.48	$8.60	$8.60	64,257
2021-07-01	$9.47	$9.56	$8.82	$8.92	$8.92	88,676
2021-06-30	$9.05	$9.55	$8.87	$9.40	$9.40	132,592
2021-06-29	$9.35	$9.62	$8.92	$8.92	$8.92	113,436
2021-06-28	$9.20	$9.89	$9.04	$9.33	$9.33	189,170
2021-06-25	$8.78	$9.21	$8.62	$9.21	$9.21	159,342
2021-06-24	$8.56	$8.81	$8.26	$8.76	$8.76	118,638
2021-06-23	$8.55	$8.63	$8.21	$8.49	$8.49	104,894
2021-06-22	$8.02	$8.60	$7.93	$8.58	$8.58	210,606
2021-06-21	$8.55	$8.78	$8.01	$8.17	$8.17	124,934
2021-06-18	$8.67	$8.73	$8.24	$8.57	$8.57	135,511
2021-06-17	$8.41	$8.82	$8.25	$8.80	$8.80	127,536
2021-06-16	$8.30	$8.56	$8.17	$8.56	$8.56	116,597
2021-06-15	$8.36	$8.52	$8.12	$8.28	$8.28	82,298
2021-06-14	$8.73	$8.74	$8.35	$8.50	$8.50	106,574
2021-06-11	$8.63	$8.98	$8.46	$8.59	$8.59	109,680
2021-06-10	$8.26	$8.79	$8.20	$8.65	$8.65	180,599
2021-06-09	$8.24	$8.45	$8.09	$8.27	$8.27	160,359
2021-06-08	$8.70	$8.84	$8.00	$8.15	$8.15	271,663
2021-06-07	$8.55	$8.89	$8.35	$8.50	$8.50	172,829
2021-06-04	$7.95	$8.75	$7.89	$8.51	$8.51	331,206
2021-06-03	$8.00	$8.14	$7.71	$7.85	$7.85	270,500
2021-06-02	$8.56	$9.05	$8.00	$8.00	$8.00	298,097
2021-06-01	$9.37	$9.49	$8.45	$8.59	$8.59	1,087,701
2021-05-28	$7.90	$11.25	$7.90	$9.40	$9.40	7,575,463
2021-05-27	$7.13	$7.87	$7.10	$7.78	$7.78	115,566
2021-05-26	$7.05	$7.19	$7.00	$7.09	$7.09	128,308
2021-05-25	$7.23	$7.47	$7.00	$7.00	$7.00	156,968
2021-05-24	$7.37	$7.44	$7.25	$7.30	$7.30	55,706
2021-05-21	$7.53	$7.53	$7.29	$7.36	$7.36	43,208
2021-05-20	$7.49	$7.62	$7.20	$7.40	$7.40	86,927
2021-05-19	$7.27	$7.38	$6.96	$7.30	$7.30	83,611
2021-05-18	$7.30	$7.65	$7.18	$7.40	$7.40	101,617
2021-05-17	$7.10	$7.50	$6.97	$7.15	$7.15	107,375
2021-05-14	$6.84	$7.31	$6.78	$6.84	$6.84	115,939
2021-05-13	$6.88	$7.10	$6.57	$6.65	$6.65	114,850
2021-05-12	$7.16	$7.24	$6.80	$6.85	$6.85	121,435
2021-05-11	$6.51	$7.44	$6.50	$7.35	$7.35	139,411
2021-05-10	$7.38	$7.38	$6.84	$6.84	$6.84	224,505
2021-05-07	$7.31	$7.89	$7.27	$7.44	$7.44	114,377
2021-05-06	$7.65	$7.65	$7.02	$7.30	$7.30	144,302
2021-05-05	$7.91	$8.24	$7.50	$7.56	$7.56	95,047
2021-05-04	$7.93	$8.00	$7.60	$7.82	$7.82	165,239
2021-05-03	$8.56	$8.87	$7.95	$8.14	$8.14	147,186
2021-04-30	$8.68	$9.12	$8.46	$8.54	$8.54	116,425
2021-04-29	$9.60	$9.60	$8.78	$8.85	$8.85	112,168
2021-04-28	$8.84	$9.74	$8.56	$9.65	$9.65	120,300
2021-04-27	$9.28	$9.40	$8.95	$9.00	$9.00	73,863
2021-04-26	$9.40	$9.53	$9.28	$9.36	$9.36	94,588
2021-04-23	$9.25	$9.60	$9.15	$9.39	$9.39	96,475
2021-04-22	$9.30	$9.36	$8.76	$9.15	$9.15	198,902
2021-04-21	$7.69	$9.40	$7.69	$9.26	$9.26	330,145
2021-04-20	$8.00	$8.10	$7.53	$7.64	$7.64	183,161
2021-04-19	$8.34	$8.54	$8.00	$8.07	$8.07	169,355
2021-04-16	$8.90	$8.90	$8.31	$8.41	$8.41	135,833
2021-04-15	$9.28	$9.48	$8.70	$8.72	$8.72	107,740
2021-04-14	$9.24	$9.59	$9.12	$9.24	$9.24	94,726
2021-04-13	$9.20	$9.37	$8.81	$9.11	$9.11	96,849
2021-04-12	$9.33	$9.49	$8.66	$9.14	$9.14	204,256
2021-04-09	$9.64	$9.86	$9.25	$9.35	$9.35	78,281
2021-04-08	$9.27	$9.92	$9.20	$9.76	$9.76	144,039
2021-04-07	$9.84	$9.90	$9.03	$9.17	$9.17	129,009
2021-04-06	$9.78	$10.42	$9.58	$9.95	$9.95	241,214
2021-04-05	$9.86	$9.94	$9.50	$9.53	$9.53	66,414
2021-04-01	$10.03	$10.15	$9.64	$9.69	$9.69	99,838
2021-03-31	$9.28	$9.78	$9.28	$9.64	$9.64	97,191
2021-03-30	$8.51	$9.37	$8.24	$9.13	$9.13	160,667
2021-03-29	$9.28	$9.41	$8.64	$8.67	$8.67	126,677
2021-03-26	$9.76	$9.99	$8.88	$9.41	$9.41	148,522
2021-03-25	$9.06	$9.87	$8.93	$9.79	$9.79	147,862
2021-03-24	$9.73	$9.99	$9.20	$9.27	$9.27	131,900
2021-03-23	$10.66	$10.78	$9.65	$9.79	$9.79	190,834
2021-03-22	$10.91	$11.11	$10.65	$10.73	$10.73	96,990
2021-03-19	$10.70	$10.99	$10.50	$10.77	$10.77	149,581
2021-03-18	$10.91	$11.25	$10.56	$10.69	$10.69	138,779
2021-03-17	$10.53	$11.24	$10.50	$11.23	$11.23	217,663
2021-03-16	$11.58	$11.69	$10.81	$10.99	$10.99	206,724
2021-03-15	$11.74	$11.91	$11.11	$11.30	$11.30	252,704
2021-03-12	$11.59	$11.96	$11.25	$11.74	$11.74	159,885
2021-03-11	$11.98	$12.00	$11.36	$11.89	$11.89	279,832
2021-03-10	$11.62	$12.14	$11.35	$11.35	$11.35	360,747
2021-03-09	$10.75	$11.53	$10.38	$11.40	$11.40	342,895
2021-03-08	$10.77	$11.02	$10.00	$10.27	$10.27	228,566
2021-03-05	$11.84	$11.84	$9.34	$10.68	$10.68	351,697
2021-03-04	$11.34	$11.83	$10.20	$11.39	$11.39	385,834
2021-03-03	$12.80	$13.19	$11.45	$11.69	$11.69	388,452
2021-03-02	$14.09	$14.09	$12.76	$12.80	$12.80	314,064
2021-03-01	$13.33	$13.99	$12.91	$13.32	$13.32	489,872
2021-02-26	$13.48	$13.76	$12.30	$12.75	$12.75	484,585
2021-02-25	$15.50	$15.50	$12.70	$12.78	$12.78	908,624
2021-02-24	$12.22	$14.20	$11.69	$13.85	$13.85	1,156,434
2021-02-23	$12.40	$12.43	$11.03	$11.30	$11.30	710,787
2021-02-22	$14.00	$14.19	$12.85	$12.91	$12.91	585,930
2021-02-19	$14.65	$15.70	$14.06	$14.22	$14.22	589,466
2021-02-18	$17.00	$17.10	$14.10	$14.47	$14.47	708,924
2021-02-17	$18.15	$18.29	$16.52	$17.06	$17.06	822,947
2021-02-16	$20.32	$20.44	$16.98	$17.17	$17.17	593,328
2021-02-12	$21.02	$21.50	$19.16	$19.39	$19.39	402,124
2021-02-11	$18.38	$23.92	$18.38	$21.70	$21.70	811,705
2021-02-10	$17.98	$19.00	$17.21	$18.33	$18.33	382,103
2021-02-09	$20.22	$20.48	$16.45	$16.97	$16.97	677,293
2021-02-08	$15.74	$19.00	$15.60	$18.44	$18.44	921,593
2021-02-05	$14.52	$15.35	$14.26	$14.93	$14.93	212,346
2021-02-04	$14.99	$14.99	$14.10	$14.16	$14.16	148,619
2021-02-03	$13.68	$15.38	$13.68	$14.27	$14.27	315,417
2021-02-02	$13.60	$14.08	$13.15	$13.41	$13.41	178,526
2021-02-01	$12.75	$13.76	$12.00	$13.33	$13.33	185,161
2021-01-29	$13.41	$13.60	$12.39	$12.79	$12.79	191,839
2021-01-28	$13.64	$14.67	$12.95	$13.13	$13.13	145,533
2021-01-27	$12.82	$15.18	$12.55	$13.59	$13.59	378,104
2021-01-26	$14.52	$14.68	$13.10	$13.25	$13.25	214,737
2021-01-25	$14.35	$15.25	$13.62	$14.43	$14.43	296,010
2021-01-22	$15.05	$15.50	$14.05	$14.27	$14.27	326,839
2021-01-21	$15.61	$17.40	$15.07	$15.18	$15.18	504,055
2021-01-20	$14.18	$15.70	$13.61	$15.30	$15.30	403,082
2021-01-19	$14.12	$15.39	$14.02	$14.37	$14.37	347,618
2021-01-15	$15.30	$15.30	$12.98	$13.97	$13.97	418,067
2021-01-14	$13.48	$15.46	$13.48	$14.72	$14.72	589,066
2021-01-13	$12.37	$13.56	$12.16	$13.06	$13.06	327,393
2021-01-12	$12.10	$12.56	$11.42	$12.42	$12.42	306,386
2021-01-11	$12.86	$13.25	$12.02	$12.26	$12.26	350,513
2021-01-08	$12.66	$14.47	$12.66	$12.78	$12.78	461,111
2021-01-07	$13.76	$14.26	$12.37	$12.45	$12.45	523,959
2021-01-06	$11.50	$14.56	$11.44	$13.33	$13.33	471,019
2021-01-05	$12.46	$12.66	$10.63	$11.41	$11.41	385,357
2021-01-04	$12.46	$13.17	$12.10	$12.14	$12.14	188,252
2020-12-31	$13.40	$13.40	$11.86	$12.30	$12.30	262,833
2020-12-30	$13.40	$14.90	$13.22	$13.26	$13.26	282,999
2020-12-29	$13.69	$13.78	$11.43	$13.28	$13.28	336,547
2020-12-28	$16.50	$16.62	$11.74	$13.99	$13.99	918,201
2020-12-24	$16.19	$17.49	$15.80	$15.96	$15.96	162,280
2020-12-23	$18.35	$20.49	$15.22	$15.58	$15.58	1,062,936
2020-12-22	$13.32	$17.50	$13.32	$17.05	$17.05	972,740
2020-12-21	$9.78	$14.28	$9.75	$13.50	$13.50	1,244,523
2020-12-18	$8.26	$11.36	$8.26	$10.28	$10.28	821,212
2020-12-17	$7.30	$8.15	$7.29	$7.95	$7.95	268,517
2020-12-16	$7.28	$7.58	$7.17	$7.27	$7.27	105,685
2020-12-15	$7.55	$7.71	$7.03	$7.24	$7.24	108,121
2020-12-14	$7.75	$8.08	$7.42	$7.43	$7.43	170,267
2020-12-11	$7.66	$7.93	$7.55	$7.69	$7.69	127,543
2020-12-10	$7.66	$8.02	$7.56	$7.64	$7.64	124,357
2020-12-09	$8.16	$8.36	$7.70	$7.75	$7.75	159,642
2020-12-08	$8.07	$8.30	$8.03	$8.03	$8.03	177,649
2020-12-07	$8.15	$8.36	$8.00	$8.07	$8.07	208,947
2020-12-04	$8.16	$8.37	$8.04	$8.06	$8.06	122,081
2020-12-03	$8.45	$8.49	$8.13	$8.13	$8.13	95,525
2020-12-02	$8.51	$8.55	$8.05	$8.30	$8.30	117,348
2020-12-01	$8.55	$8.84	$8.55	$8.55	$8.55	108,461
2020-11-30	$9.06	$9.14	$8.50	$8.55	$8.55	170,074
2020-11-27	$8.85	$9.23	$8.67	$9.00	$9.00	95,935
2020-11-25	$8.41	$8.80	$8.41	$8.57	$8.57	86,914
2020-11-24	$8.77	$8.91	$8.43	$8.43	$8.43	147,312
2020-11-23	$9.09	$9.12	$8.55	$8.70	$8.70	168,649
2020-11-20	$9.00	$9.25	$8.90	$8.97	$8.97	72,135
2020-11-19	$8.94	$9.06	$8.81	$8.90	$8.90	91,308
2020-11-18	$9.11	$9.16	$8.91	$8.94	$8.94	90,546
2020-11-17	$9.02	$9.25	$8.81	$8.96	$8.96	128,587
2020-11-16	$9.44	$9.44	$9.01	$9.04	$9.04	77,191
2020-11-13	$9.29	$9.43	$9.17	$9.19	$9.19	68,957
2020-11-12	$9.39	$9.55	$9.00	$9.15	$9.15	61,500
2020-11-11	$9.25	$9.61	$9.06	$9.37	$9.37	58,005
2020-11-10	$9.27	$9.49	$8.88	$9.11	$9.11	77,660
2020-11-09	$9.96	$9.99	$9.27	$9.27	$9.27	96,062
2020-11-06	$10.36	$10.42	$9.45	$9.45	$9.45	83,306
2020-11-05	$9.50	$10.68	$9.50	$10.36	$10.36	120,760
2020-11-04	$8.82	$9.71	$8.82	$9.50	$9.50	78,430
2020-11-03	$8.98	$9.03	$8.65	$8.87	$8.87	54,422
2020-11-02	$8.98	$9.21	$8.56	$8.81	$8.81	62,500
2020-10-30	$9.35	$9.82	$8.57	$8.58	$8.58	96,045
2020-10-29	$9.43	$9.73	$9.41	$9.41	$9.41	33,018
2020-10-28	$9.25	$9.80	$8.90	$9.46	$9.46	102,092
2020-10-27	$9.82	$9.90	$9.25	$9.37	$9.37	80,758
2020-10-26	$10.20	$10.41	$9.65	$9.75	$9.75	110,509
2020-10-23	$10.40	$10.53	$10.01	$10.36	$10.36	76,984
2020-10-22	$10.81	$11.13	$10.22	$10.39	$10.39	191,862
2020-10-21	$8.25	$11.39	$8.25	$10.81	$10.81	1,326,253
2020-10-20	$9.00	$9.12	$8.31	$8.32	$8.32	104,830
2020-10-19	$9.68	$10.05	$8.83	$8.98	$8.98	125,470
2020-10-16	$9.09	$9.99	$9.09	$9.66	$9.66	99,642
2020-10-15	$9.60	$9.94	$9.01	$9.06	$9.06	98,238
2020-10-14	$9.80	$10.40	$9.57	$9.58	$9.58	125,510
2020-10-13	$10.10	$10.60	$9.42	$9.69	$9.69	203,752
2020-10-12	$9.25	$11.66	$9.11	$10.11	$10.11	318,505
2020-10-09	$8.89	$9.28	$8.85	$9.05	$9.05	101,345
2020-10-08	$8.51	$9.42	$8.51	$8.73	$8.73	158,830
2020-10-07	$7.67	$8.60	$7.60	$8.30	$8.30	105,129
2020-10-06	$7.45	$7.77	$7.24	$7.51	$7.51	89,531
2020-10-05	$7.24	$7.65	$7.24	$7.44	$7.44	75,696
2020-10-02	$6.90	$7.33	$6.86	$7.19	$7.19	67,723
2020-10-01	$7.90	$8.47	$7.10	$7.26	$7.26	199,978
2020-09-30	$7.45	$8.66	$7.45	$7.91	$7.91	665,306
2020-09-29	$6.92	$7.49	$6.90	$7.32	$7.32	126,477
2020-09-28	$6.60	$7.32	$6.60	$6.85	$6.85	126,449
2020-09-25	$6.41	$6.72	$6.39	$6.39	$6.39	64,905
2020-09-24	$6.07	$6.80	$6.02	$6.37	$6.37	58,313
2020-09-23	$6.89	$7.00	$6.20	$6.27	$6.27	87,608
2020-09-22	$6.95	$7.16	$6.80	$6.89	$6.89	58,115
2020-09-21	$7.06	$7.29	$6.86	$6.92	$6.92	50,853
2020-09-18	$7.20	$7.47	$7.13	$7.20	$7.20	36,971
2020-09-17	$7.82	$7.85	$7.11	$7.11	$7.11	51,514
2020-09-16	$7.67	$7.99	$7.65	$7.75	$7.75	29,786
2020-09-15	$7.46	$7.99	$7.46	$7.64	$7.64	49,427
2020-09-14	$6.78	$7.99	$6.78	$7.39	$7.39	100,874
2020-09-11	$7.59	$7.59	$6.60	$6.71	$6.71	47,321
2020-09-10	$7.17	$7.55	$7.11	$7.11	$7.11	48,281
2020-09-09	$6.71	$7.49	$6.71	$7.10	$7.10	62,778
2020-09-08	$6.76	$7.08	$6.60	$6.66	$6.66	55,317
2020-09-04	$7.73	$7.73	$6.53	$6.82	$6.82	153,155
2020-09-03	$7.98	$8.40	$7.50	$7.71	$7.71	91,987
2020-09-02	$9.15	$9.33	$8.05	$8.18	$8.18	124,705
2020-09-01	$9.18	$9.89	$9.00	$9.15	$9.15	153,673
2020-08-31	$8.72	$9.44	$8.57	$9.12	$9.12	105,798
2020-08-28	$8.27	$8.82	$8.20	$8.72	$8.72	46,222
2020-08-27	$8.99	$9.04	$8.21	$8.27	$8.27	82,906
2020-08-26	$8.70	$9.14	$8.23	$9.01	$9.01	123,308
2020-08-25	$7.28	$8.98	$7.25	$8.62	$8.62	210,527
2020-08-24	$7.75	$7.88	$7.19	$7.35	$7.35	136,841
2020-08-21	$8.15	$8.49	$7.50	$7.71	$7.71	163,529
2020-08-20	$9.50	$9.74	$8.50	$8.57	$8.57	180,123
2020-08-19	$11.81	$12.47	$9.09	$9.28	$9.28	242,088
2020-08-18	$0.63	$0.63	$0.56	$0.56	$11.20	124,772
2020-08-17	$0.67	$0.68	$0.59	$0.61	$12.20	120,916
2020-08-14	$0.72	$0.72	$0.70	$0.71	$14.11	23,693
2020-08-13	$0.70	$0.74	$0.69	$0.71	$14.20	43,253
2020-08-12	$0.72	$0.75	$0.69	$0.69	$13.71	65,578
2020-08-11	$0.69	$0.77	$0.69	$0.75	$14.91	70,518
2020-08-10	$0.73	$0.74	$0.67	$0.68	$13.60	50,455
2020-08-07	$0.71	$0.75	$0.70	$0.71	$14.16	21,041
2020-08-06	$0.77	$0.78	$0.69	$0.70	$14.04	48,373
2020-08-05	$0.73	$0.78	$0.73	$0.77	$15.34	60,881
2020-08-04	$0.72	$0.75	$0.71	$0.72	$14.38	48,626
2020-08-03	$0.65	$0.75	$0.65	$0.71	$14.11	83,310
2020-07-31	$0.67	$0.72	$0.66	$0.66	$13.18	31,535
2020-07-30	$0.70	$0.71	$0.65	$0.67	$13.40	43,145
2020-07-29	$0.73	$0.75	$0.68	$0.69	$13.76	44,466
2020-07-28	$0.76	$0.78	$0.69	$0.71	$14.18	64,055
2020-07-27	$0.65	$0.87	$0.64	$0.79	$15.80	273,449
2020-07-24	$0.71	$0.72	$0.63	$0.67	$13.40	53,899
2020-07-23	$0.74	$0.79	$0.71	$0.71	$14.21	57,796
2020-07-22	$0.83	$0.87	$0.71	$0.75	$14.92	110,538
2020-07-21	$0.75	$0.85	$0.73	$0.79	$15.80	126,805
2020-07-20	$0.72	$0.76	$0.70	$0.72	$14.40	113,910
2020-07-17	$0.63	$0.70	$0.63	$0.68	$13.60	72,085
2020-07-16	$0.65	$0.67	$0.62	$0.63	$12.60	33,180
2020-07-15	$0.59	$0.68	$0.59	$0.64	$12.80	68,570
2020-07-14	$0.61	$0.61	$0.58	$0.59	$11.79	18,658
2020-07-13	$0.60	$0.63	$0.58	$0.58	$11.60	48,495
2020-07-10	$0.64	$0.65	$0.60	$0.60	$12.00	25,545
2020-07-09	$0.66	$0.70	$0.61	$0.62	$12.40	53,335
2020-07-08	$0.64	$0.70	$0.64	$0.64	$12.80	43,705
2020-07-07	$0.68	$0.74	$0.62	$0.64	$12.80	112,320
2020-07-06	$0.61	$0.69	$0.60	$0.66	$13.20	82,010
2020-07-02	$0.63	$0.65	$0.60	$0.62	$12.40	76,495
2020-07-01	$0.56	$0.61	$0.56	$0.56	$11.20	49,360
2020-06-30	$0.51	$0.59	$0.51	$0.55	$11.00	57,680
2020-06-29	$0.49	$0.55	$0.47	$0.52	$10.40	51,072
2020-06-26	$0.52	$0.54	$0.48	$0.48	$9.60	57,455
2020-06-25	$0.52	$0.55	$0.50	$0.50	$10.00	35,515
2020-06-24	$0.54	$0.55	$0.51	$0.52	$10.40	39,690
2020-06-23	$0.57	$0.57	$0.52	$0.52	$10.40	59,350
2020-06-22	$0.56	$0.58	$0.53	$0.54	$10.80	56,485
2020-06-19	$0.56	$0.58	$0.55	$0.56	$11.20	30,965
2020-06-18	$0.61	$0.62	$0.54	$0.54	$10.80	49,335
2020-06-17	$0.60	$0.64	$0.59	$0.59	$11.80	32,060
2020-06-16	$0.59	$0.64	$0.57	$0.60	$12.00	51,770
2020-06-15	$0.56	$0.61	$0.56	$0.56	$11.20	31,480
2020-06-12	$0.61	$0.61	$0.54	$0.57	$11.40	29,975
2020-06-11	$0.60	$0.63	$0.51	$0.52	$10.40	82,775
2020-06-10	$0.67	$0.69	$0.60	$0.60	$12.00	49,740
2020-06-09	$0.63	$0.69	$0.63	$0.65	$13.00	45,015
2020-06-08	$0.66	$0.69	$0.63	$0.63	$12.60	70,255
2020-06-05	$0.68	$0.70	$0.63	$0.67	$13.40	63,635
2020-06-04	$0.73	$0.75	$0.66	$0.67	$13.40	63,740
2020-06-03	$0.72	$0.78	$0.71	$0.71	$14.20	81,685
2020-06-02	$0.67	$0.74	$0.64	$0.70	$14.00	54,760
2020-06-01	$0.66	$0.74	$0.64	$0.69	$13.80	69,135
2020-05-29	$0.66	$0.70	$0.63	$0.63	$12.60	49,390
2020-05-28	$0.65	$0.71	$0.64	$0.67	$13.40	55,315
2020-05-27	$0.72	$0.72	$0.60	$0.61	$12.20	108,040
2020-05-26	$0.77	$0.79	$0.70	$0.70	$14.00	108,745
2020-05-22	$0.73	$0.78	$0.73	$0.74	$14.80	109,070
2020-05-21	$0.64	$0.86	$0.62	$0.72	$14.40	679,200
2020-05-20	$0.64	$0.68	$0.60	$0.60	$12.00	102,240
2020-05-19	$0.56	$0.67	$0.52	$0.64	$12.80	127,325
2020-05-18	$0.55	$0.57	$0.50	$0.55	$11.00	97,615
2020-05-15	$0.59	$0.65	$0.57	$0.57	$11.40	78,115
2020-05-14	$0.90	$0.90	$0.55	$0.59	$11.80	274,890
2020-05-13	$0.77	$0.93	$0.76	$0.89	$17.80	229,450
2020-05-12	$0.68	$0.82	$0.64	$0.74	$14.80	176,025
2020-05-11	$0.58	$0.68	$0.57	$0.60	$12.00	120,690
2020-05-08	$0.52	$0.61	$0.52	$0.56	$11.20	83,350
2020-05-07	$0.50	$0.55	$0.49	$0.52	$10.40	70,615
2020-05-06	$0.45	$0.57	$0.45	$0.47	$9.40	174,240
2020-05-05	$0.46	$0.46	$0.43	$0.43	$8.60	26,445
2020-05-04	$0.44	$0.46	$0.41	$0.43	$8.60	48,390
2020-05-01	$0.42	$0.43	$0.39	$0.40	$8.00	23,340
2020-04-30	$0.40	$0.43	$0.40	$0.42	$8.40	24,215
2020-04-29	$0.42	$0.45	$0.41	$0.41	$8.20	66,150
2020-04-28	$0.43	$0.45	$0.41	$0.42	$8.40	33,100
2020-04-27	$0.37	$0.45	$0.36	$0.43	$8.60	109,385
2020-04-24	$0.33	$0.37	$0.33	$0.37	$7.40	27,400
2020-04-23	$0.33	$0.34	$0.32	$0.34	$6.80	14,850
2020-04-22	$0.30	$0.34	$0.30	$0.34	$6.80	19,080
2020-04-21	$0.34	$0.34	$0.32	$0.34	$6.80	11,880
2020-04-20	$0.34	$0.34	$0.31	$0.34	$6.80	19,500
2020-04-17	$0.32	$0.34	$0.29	$0.33	$6.60	38,225
2020-04-16	$0.31	$0.33	$0.31	$0.32	$6.40	18,495
2020-04-15	$0.31	$0.32	$0.30	$0.31	$6.20	24,695
2020-04-14	$0.32	$0.34	$0.30	$0.32	$6.40	37,940
2020-04-13	$0.30	$0.33	$0.30	$0.32	$6.40	14,975
2020-04-09	$0.33	$0.33	$0.29	$0.32	$6.40	34,810
2020-04-08	$0.28	$0.33	$0.26	$0.33	$6.60	53,965
2020-04-07	$0.30	$0.30	$0.27	$0.29	$5.80	33,625
2020-04-06	$0.29	$0.32	$0.27	$0.30	$6.00	37,690
2020-04-03	$0.27	$0.27	$0.26	$0.26	$5.20	16,365
2020-04-02	$0.30	$0.30	$0.24	$0.26	$5.20	47,035
2020-04-01	$0.37	$0.38	$0.27	$0.29	$5.80	140,020
2020-03-31	$0.29	$0.45	$0.29	$0.41	$8.20	298,205
2020-03-30	$0.30	$0.30	$0.28	$0.29	$5.80	19,820
2020-03-27	$0.30	$0.30	$0.27	$0.29	$5.80	19,225
2020-03-26	$0.28	$0.31	$0.27	$0.29	$5.80	32,335
2020-03-25	$0.25	$0.28	$0.25	$0.27	$5.40	41,985
2020-03-24	$0.22	$0.25	$0.22	$0.25	$5.00	27,850
2020-03-23	$0.26	$0.26	$0.22	$0.22	$4.40	18,995
2020-03-20	$0.25	$0.26	$0.24	$0.25	$5.00	25,120
2020-03-19	$0.21	$0.26	$0.21	$0.25	$5.00	75,305
2020-03-18	$0.23	$0.24	$0.21	$0.21	$4.20	16,740
2020-03-17	$0.19	$0.23	$0.19	$0.22	$4.40	27,170
2020-03-16	$0.23	$0.23	$0.22	$0.22	$4.40	27,600
2020-03-13	$0.30	$0.30	$0.23	$0.24	$4.80	37,630
2020-03-12	$0.25	$0.25	$0.23	$0.23	$4.60	34,730
2020-03-11	$0.29	$0.30	$0.26	$0.26	$5.20	14,370
2020-03-10	$0.31	$0.32	$0.27	$0.28	$5.60	16,490
2020-03-09	$0.26	$0.30	$0.26	$0.27	$5.40	33,715
2020-03-06	$0.31	$0.33	$0.30	$0.31	$6.20	18,085
2020-03-05	$0.32	$0.34	$0.31	$0.33	$6.60	14,875
2020-03-04	$0.33	$0.34	$0.32	$0.34	$6.80	17,345
2020-03-03	$0.36	$0.36	$0.31	$0.34	$6.80	21,595
2020-03-02	$0.31	$0.37	$0.31	$0.36	$7.20	31,095
2020-02-28	$0.32	$0.34	$0.31	$0.32	$6.40	23,730
2020-02-27	$0.28	$0.32	$0.26	$0.31	$6.22	45,864
2020-02-26	$0.30	$0.31	$0.28	$0.28	$5.60	21,190
2020-02-25	$0.33	$0.34	$0.31	$0.31	$6.20	12,645
2020-02-24	$0.33	$0.35	$0.33	$0.33	$6.60	15,775
2020-02-21	$0.35	$0.35	$0.33	$0.35	$7.00	12,560
2020-02-20	$0.33	$0.36	$0.33	$0.35	$7.00	26,270
2020-02-19	$0.32	$0.34	$0.32	$0.33	$6.65	18,462
2020-02-18	$0.33	$0.34	$0.32	$0.32	$6.40	12,810
2020-02-14	$0.33	$0.34	$0.32	$0.33	$6.60	12,315
2020-02-13	$0.33	$0.35	$0.33	$0.33	$6.60	20,320
2020-02-12	$0.35	$0.36	$0.31	$0.33	$6.69	19,041
2020-02-11	$0.33	$0.35	$0.32	$0.35	$7.00	19,280
2020-02-10	$0.32	$0.35	$0.31	$0.34	$6.80	23,280
2020-02-07	$0.33	$0.33	$0.32	$0.32	$6.40	9,985
2020-02-06	$0.33	$0.33	$0.32	$0.33	$6.60	18,350
2020-02-05	$0.33	$0.34	$0.31	$0.32	$6.40	25,924
2020-02-04	$0.31	$0.32	$0.28	$0.29	$5.80	38,325
2020-02-03	$0.32	$0.32	$0.28	$0.29	$5.80	36,220
2020-01-31	$0.35	$0.35	$0.31	$0.32	$6.40	42,635
2020-01-30	$0.37	$0.37	$0.35	$0.36	$7.12	20,247
2020-01-29	$0.36	$0.37	$0.36	$0.37	$7.40	32,765
2020-01-28	$0.38	$0.38	$0.35	$0.36	$7.20	19,540
2020-01-27	$0.36	$0.36	$0.35	$0.35	$7.00	23,770
2020-01-24	$0.38	$0.38	$0.35	$0.37	$7.40	29,275
2020-01-23	$0.38	$0.39	$0.34	$0.35	$7.00	45,645
2020-01-22	$0.39	$0.40	$0.36	$0.36	$7.20	57,775
2020-01-21	$0.44	$0.44	$0.37	$0.40	$8.00	59,265
2020-01-17	$0.46	$0.46	$0.44	$0.46	$9.20	23,740
2020-01-16	$0.46	$0.47	$0.45	$0.46	$9.20	21,425
2020-01-15	$0.46	$0.48	$0.45	$0.47	$9.40	15,000
2020-01-14	$0.46	$0.48	$0.45	$0.45	$9.00	35,685
2020-01-13	$0.47	$0.48	$0.45	$0.45	$9.00	20,500
2020-01-10	$0.47	$0.48	$0.44	$0.45	$9.00	16,575
2020-01-09	$0.51	$0.51	$0.44	$0.46	$9.20	38,065
2020-01-08	$0.46	$0.50	$0.46	$0.49	$9.80	43,580
2020-01-07	$0.43	$0.48	$0.43	$0.46	$9.20	59,685
2020-01-06	$0.41	$0.44	$0.40	$0.42	$8.40	42,270
2020-01-03	$0.38	$0.41	$0.37	$0.39	$7.80	31,225
2020-01-02	$0.37	$0.39	$0.36	$0.38	$7.60	34,680
2019-12-31	$0.36	$0.38	$0.35	$0.36	$7.20	49,525
2019-12-30	$0.40	$0.41	$0.35	$0.36	$7.20	59,715
2019-12-27	$0.39	$0.42	$0.39	$0.40	$8.00	24,550
2019-12-26	$0.42	$0.42	$0.39	$0.41	$8.20	22,545
2019-12-24	$0.40	$0.42	$0.39	$0.42	$8.40	15,985
2019-12-23	$0.44	$0.47	$0.39	$0.43	$8.60	58,455
2019-12-20	$0.50	$0.50	$0.42	$0.45	$9.00	54,780
2019-12-19	$0.51	$0.52	$0.50	$0.50	$10.00	24,915
2019-12-18	$0.53	$0.56	$0.50	$0.52	$10.40	32,675
2019-12-17	$0.62	$0.63	$0.53	$0.53	$10.60	64,130
2019-12-16	$0.59	$0.65	$0.52	$0.62	$12.40	200,395
2019-12-13	$0.48	$0.51	$0.48	$0.50	$10.00	15,945
2019-12-12	$0.50	$0.51	$0.48	$0.51	$10.20	17,790
2019-12-11	$0.46	$0.51	$0.46	$0.50	$10.00	20,955
2019-12-10	$0.47	$0.48	$0.47	$0.47	$9.40	24,335
2019-12-09	$0.49	$0.51	$0.46	$0.48	$9.60	14,110
2019-12-06	$0.49	$0.50	$0.49	$0.49	$9.80	10,240
2019-12-05	$0.51	$0.51	$0.49	$0.49	$9.80	14,985
2019-12-04	$0.50	$0.51	$0.49	$0.51	$10.20	11,635
2019-12-03	$0.50	$0.51	$0.48	$0.49	$9.80	13,205
2019-12-02	$0.52	$0.52	$0.49	$0.51	$10.20	25,465
2019-11-29	$0.48	$0.51	$0.47	$0.50	$10.00	43,700
2019-11-27	$0.47	$0.49	$0.46	$0.47	$9.40	27,600
2019-11-26	$0.46	$0.49	$0.45	$0.48	$9.60	29,180
2019-11-25	$0.45	$0.49	$0.45	$0.47	$9.40	24,415
2019-11-22	$0.45	$0.46	$0.43	$0.46	$9.20	29,495
2019-11-21	$0.49	$0.50	$0.42	$0.43	$8.60	37,295
2019-11-20	$0.50	$0.52	$0.47	$0.48	$9.60	46,765
2019-11-19	$0.46	$0.50	$0.46	$0.49	$9.80	72,770
2019-11-18	$0.45	$0.49	$0.44	$0.46	$9.20	79,180
2019-11-15	$0.37	$0.45	$0.37	$0.44	$8.80	74,750
2019-11-14	$0.37	$0.39	$0.37	$0.38	$7.60	16,125
2019-11-13	$0.39	$0.40	$0.37	$0.37	$7.40	16,310
2019-11-12	$0.38	$0.41	$0.38	$0.39	$7.80	17,945
2019-11-11	$0.37	$0.39	$0.36	$0.38	$7.60	12,450
2019-11-08	$0.37	$0.40	$0.36	$0.39	$7.80	22,720
2019-11-07	$0.40	$0.40	$0.38	$0.39	$7.80	13,655
2019-11-06	$0.40	$0.42	$0.37	$0.38	$7.60	31,990
2019-11-05	$0.42	$0.42	$0.37	$0.40	$8.00	34,255
2019-11-04	$0.41	$0.42	$0.37	$0.40	$8.00	62,940
2019-11-01	$0.31	$0.40	$0.31	$0.39	$7.89	129,890
2019-10-31	$0.29	$0.31	$0.29	$0.30	$6.00	22,040
2019-10-30	$0.27	$0.30	$0.27	$0.29	$5.80	23,160
2019-10-29	$0.27	$0.29	$0.27	$0.29	$5.80	28,350
2019-10-28	$0.26	$0.28	$0.26	$0.27	$5.40	30,320
2019-10-25	$0.27	$0.27	$0.26	$0.26	$5.20	18,680
2019-10-24	$0.27	$0.27	$0.26	$0.27	$5.40	10,015
2019-10-23	$0.27	$0.27	$0.26	$0.26	$5.20	21,245
2019-10-22	$0.28	$0.29	$0.26	$0.27	$5.40	27,530
2019-10-21	$0.29	$0.29	$0.28	$0.28	$5.61	7,309
2019-10-18	$0.28	$0.29	$0.28	$0.28	$5.62	8,007
2019-10-17	$0.28	$0.29	$0.28	$0.28	$5.60	9,745
2019-10-16	$0.29	$0.30	$0.28	$0.28	$5.60	23,380
2019-10-15	$0.28	$0.31	$0.28	$0.30	$6.00	24,045
2019-10-14	$0.28	$0.30	$0.27	$0.30	$6.00	22,315
2019-10-11	$0.27	$0.28	$0.27	$0.28	$5.60	8,925
2019-10-10	$0.29	$0.29	$0.27	$0.27	$5.40	10,030
2019-10-09	$0.29	$0.30	$0.27	$0.27	$5.40	23,455
2019-10-08	$0.30	$0.30	$0.28	$0.29	$5.80	12,160
2019-10-07	$0.28	$0.30	$0.28	$0.30	$6.00	19,110
2019-10-04	$0.30	$0.32	$0.27	$0.28	$5.60	30,125
2019-10-03	$0.30	$0.31	$0.28	$0.30	$6.00	36,200
2019-10-02	$0.27	$0.34	$0.27	$0.28	$5.60	184,825
2019-10-01	$0.26	$0.27	$0.25	$0.26	$5.20	27,385
2019-09-30	$0.27	$0.28	$0.26	$0.26	$5.20	12,155
2019-09-27	$0.27	$0.28	$0.26	$0.27	$5.40	17,140
2019-09-26	$0.27	$0.27	$0.26	$0.27	$5.40	15,775
2019-09-25	$0.26	$0.28	$0.26	$0.26	$5.20	14,783
2019-09-24	$0.26	$0.28	$0.26	$0.26	$5.20	22,790
2019-09-23	$0.28	$0.28	$0.25	$0.26	$5.20	22,160
2019-09-20	$0.30	$0.30	$0.27	$0.28	$5.60	13,015
2019-09-19	$0.27	$0.30	$0.27	$0.29	$5.80	13,410
2019-09-18	$0.28	$0.28	$0.27	$0.27	$5.40	5,805
2019-09-17	$0.28	$0.29	$0.28	$0.28	$5.60	19,210
2019-09-16	$0.29	$0.29	$0.28	$0.29	$5.80	9,425
2019-09-13	$0.30	$0.31	$0.28	$0.29	$5.80	15,500
2019-09-12	$0.30	$0.32	$0.30	$0.30	$6.00	20,170
2019-09-11	$0.30	$0.31	$0.28	$0.29	$5.80	27,310
2019-09-10	$0.29	$0.30	$0.27	$0.29	$5.80	15,805
2019-09-09	$0.27	$0.29	$0.27	$0.29	$5.80	16,460
2019-09-06	$0.27	$0.29	$0.25	$0.26	$5.20	31,505
2019-09-05	$0.25	$0.27	$0.24	$0.27	$5.40	19,715
2019-09-04	$0.26	$0.26	$0.25	$0.25	$5.00	26,955
2019-09-03	$0.25	$0.28	$0.25	$0.26	$5.20	49,300
2019-08-30	$0.27	$0.27	$0.25	$0.26	$5.20	20,475
2019-08-29	$0.27	$0.28	$0.26	$0.26	$5.20	17,585
2019-08-28	$0.26	$0.28	$0.26	$0.26	$5.20	19,930
2019-08-27	$0.27	$0.29	$0.25	$0.25	$5.00	18,055
2019-08-26	$0.28	$0.29	$0.27	$0.27	$5.40	17,165
2019-08-23	$0.30	$0.30	$0.27	$0.28	$5.60	25,595
2019-08-22	$0.28	$0.29	$0.28	$0.29	$5.80	17,835
2019-08-21	$0.30	$0.30	$0.29	$0.29	$5.79	19,901
2019-08-20	$0.30	$0.30	$0.28	$0.29	$5.80	21,725
2019-08-19	$0.31	$0.31	$0.30	$0.30	$6.00	15,185
2019-08-16	$0.29	$0.29	$0.28	$0.29	$5.88	16,851
2019-08-15	$0.27	$0.29	$0.27	$0.28	$5.60	20,205
2019-08-14	$0.27	$0.29	$0.27	$0.27	$5.41	26,034
2019-08-13	$0.26	$0.31	$0.26	$0.27	$5.40	63,855
2019-08-12	$0.25	$0.28	$0.25	$0.27	$5.40	40,037
2019-08-09	$0.25	$0.28	$0.25	$0.27	$5.45	82,141
2019-08-08	$0.25	$0.27	$0.24	$0.26	$5.20	129,870
2019-08-07	$0.38	$0.43	$0.22	$0.28	$5.60	384,255
2019-08-06	$0.40	$0.41	$0.38	$0.39	$7.80	20,125
2019-08-05	$0.41	$0.41	$0.39	$0.40	$8.00	23,670
2019-08-02	$0.43	$0.43	$0.38	$0.40	$8.00	34,145
2019-08-01	$0.41	$0.44	$0.41	$0.43	$8.52	42,808
2019-07-31	$0.43	$0.44	$0.41	$0.41	$8.20	35,320
2019-07-30	$0.42	$0.44	$0.42	$0.42	$8.40	18,900
2019-07-29	$0.44	$0.44	$0.42	$0.42	$8.40	70,135
2019-07-26	$0.45	$0.45	$0.44	$0.44	$8.80	25,865
2019-07-25	$0.45	$0.46	$0.44	$0.44	$8.80	14,315
2019-07-24	$0.46	$0.46	$0.44	$0.45	$9.00	25,335
2019-07-23	$0.46	$0.47	$0.45	$0.45	$9.00	15,900
2019-07-22	$0.48	$0.49	$0.46	$0.46	$9.20	21,580
2019-07-19	$0.49	$0.51	$0.46	$0.46	$9.20	35,040
2019-07-18	$0.49	$0.51	$0.48	$0.48	$9.60	50,825
2019-07-17	$0.51	$0.52	$0.49	$0.49	$9.80	21,515
2019-07-16	$0.50	$0.53	$0.50	$0.52	$10.40	32,220
2019-07-15	$0.51	$0.53	$0.49	$0.50	$10.00	15,905
2019-07-12	$0.54	$0.54	$0.50	$0.51	$10.20	32,125
2019-07-11	$0.47	$0.55	$0.47	$0.54	$10.80	43,950
2019-07-10	$0.51	$0.53	$0.48	$0.48	$9.60	44,855
2019-07-09	$0.48	$0.52	$0.47	$0.51	$10.20	33,255
2019-07-08	$0.46	$0.49	$0.46	$0.49	$9.80	29,205
2019-07-05	$0.47	$0.49	$0.46	$0.48	$9.60	56,060
2019-07-03	$0.49	$0.49	$0.46	$0.47	$9.40	14,085
2019-07-02	$0.50	$0.50	$0.46	$0.49	$9.80	64,005
2019-07-01	$0.53	$0.54	$0.48	$0.49	$9.80	63,430
2019-06-28	$0.44	$0.55	$0.43	$0.52	$10.40	1,092,345
2019-06-27	$0.42	$0.47	$0.42	$0.44	$8.80	68,110
2019-06-26	$0.43	$0.45	$0.42	$0.42	$8.40	49,665
2019-06-25	$0.45	$0.45	$0.42	$0.42	$8.40	37,995
2019-06-24	$0.44	$0.45	$0.40	$0.45	$9.00	71,195
2019-06-21	$0.45	$0.46	$0.43	$0.44	$8.80	66,190
2019-06-20	$0.47	$0.47	$0.45	$0.45	$9.10	68,910
2019-06-19	$0.47	$0.50	$0.46	$0.46	$9.20	105,652
2019-06-18	$0.47	$0.49	$0.45	$0.46	$9.20	52,505
2019-06-17	$0.50	$0.50	$0.46	$0.46	$9.20	71,890
2019-06-14	$0.51	$0.52	$0.48	$0.49	$9.80	71,935
2019-06-13	$0.51	$0.53	$0.49	$0.51	$10.20	50,475
2019-06-12	$0.50	$0.52	$0.49	$0.51	$10.20	56,705
2019-06-11	$0.58	$0.60	$0.50	$0.51	$10.20	125,595
2019-06-10	$0.46	$0.61	$0.44	$0.57	$11.40	222,840
2019-06-07	$0.45	$0.49	$0.43	$0.46	$9.11	84,367
2019-06-06	$0.48	$0.50	$0.44	$0.44	$8.80	88,445
2019-06-05	$0.53	$0.54	$0.48	$0.48	$9.60	137,400
2019-06-04	$0.52	$0.55	$0.50	$0.54	$10.80	104,955
2019-06-03	$0.61	$0.61	$0.47	$0.56	$11.20	174,285
2019-05-31	$0.69	$0.71	$0.51	$0.55	$11.00	399,760
2019-05-30	$0.88	$1.05	$0.72	$0.81	$16.20	2,373,025
2019-05-29	$0.48	$0.48	$0.38	$0.40	$8.00	226,225
2019-05-28	$0.57	$0.58	$0.45	$0.46	$9.20	164,855
2019-05-24	$0.45	$0.47	$0.37	$0.47	$9.40	435,770
2019-05-23	$0.75	$0.77	$0.52	$0.54	$10.80	187,285
2019-05-22	$0.93	$0.95	$0.86	$0.90	$18.00	65,955
2019-05-21	$0.97	$0.99	$0.92	$0.95	$19.00	34,385
2019-05-20	$1.00	$1.00	$0.97	$0.97	$19.40	25,080
2019-05-17	$0.97	$1.00	$0.97	$0.99	$19.80	20,635
2019-05-16	$0.99	$0.99	$0.96	$0.97	$19.45	24,899
2019-05-15	$0.98	$0.99	$0.97	$0.97	$19.47	18,519
2019-05-14	$0.98	$1.00	$0.97	$0.97	$19.40	26,185
2019-05-13	$1.00	$1.00	$0.98	$0.98	$19.60	18,750
2019-05-10	$0.99	$1.01	$0.99	$1.01	$20.20	25,690
2019-05-09	$1.02	$1.03	$0.99	$0.99	$19.80	21,085
2019-05-08	$1.00	$1.03	$1.00	$1.02	$20.40	26,955
2019-05-07	$0.98	$1.02	$0.98	$1.01	$20.20	33,050
2019-05-06	$0.98	$1.01	$0.98	$1.00	$20.00	13,600
2019-05-03	$0.99	$1.02	$0.98	$1.00	$20.00	23,510
2019-05-02	$1.00	$1.00	$0.97	$0.99	$19.80	37,270
2019-05-01	$0.99	$1.01	$0.98	$1.01	$20.20	14,330
2019-04-30	$1.00	$1.01	$0.97	$1.00	$20.00	36,330
2019-04-29	$1.01	$1.01	$0.99	$1.01	$20.20	14,915
2019-04-26	$1.00	$1.01	$0.98	$1.01	$20.20	21,576
2019-04-25	$1.00	$1.00	$0.98	$0.99	$19.80	16,425
2019-04-24	$1.00	$1.01	$0.98	$1.00	$20.00	13,140
2019-04-23	$1.02	$1.02	$0.98	$1.01	$20.20	34,940
2019-04-22	$1.02	$1.03	$0.99	$1.01	$20.20	25,270
2019-04-18	$1.00	$1.04	$0.98	$1.01	$20.20	49,781
2019-04-17	$0.99	$1.03	$0.99	$1.02	$20.40	26,201
2019-04-16	$0.99	$1.02	$0.99	$1.00	$20.00	34,799
2019-04-15	$1.01	$1.04	$0.98	$1.00	$20.00	21,420
2019-04-12	$0.99	$1.02	$0.99	$1.01	$20.20	13,980
2019-04-11	$1.05	$1.05	$0.98	$0.99	$19.80	31,335
2019-04-10	$1.00	$1.05	$0.99	$1.04	$20.80	21,645
2019-04-09	$0.99	$1.02	$0.98	$1.00	$20.00	26,335
2019-04-08	$1.02	$1.02	$0.98	$1.00	$20.00	32,995
2019-04-05	$1.01	$1.01	$1.00	$1.01	$20.20	13,895
2019-04-04	$0.98	$1.01	$0.97	$1.01	$20.20	30,605
2019-04-03	$0.98	$0.99	$0.96	$0.98	$19.60	19,040
2019-04-02	$0.97	$0.98	$0.96	$0.98	$19.60	33,515
2019-04-01	$1.03	$1.03	$0.96	$0.97	$19.40	51,425
2019-03-29	$1.02	$1.02	$0.97	$0.99	$19.80	28,820
2019-03-28	$0.98	$1.00	$0.98	$1.00	$20.00	20,165
2019-03-27	$1.02	$1.04	$0.96	$0.98	$19.60	69,955
2019-03-26	$1.07	$1.10	$0.99	$1.00	$20.00	179,715
2019-03-25	$1.07	$1.09	$1.06	$1.07	$21.40	26,470
2019-03-22	$1.10	$1.14	$1.07	$1.08	$21.60	57,840
2019-03-21	$1.08	$1.12	$1.08	$1.11	$22.20	47,775
2019-03-20	$1.08	$1.12	$1.07	$1.08	$21.60	50,715
2019-03-19	$1.07	$1.12	$1.07	$1.10	$22.00	48,170
2019-03-18	$1.05	$1.09	$1.05	$1.08	$21.60	29,695
2019-03-15	$1.07	$1.10	$1.05	$1.05	$21.00	71,251
2019-03-14	$1.07	$1.10	$1.07	$1.08	$21.60	27,475
2019-03-13	$1.07	$1.10	$1.07	$1.10	$22.00	20,285
2019-03-12	$1.05	$1.12	$1.05	$1.07	$21.40	29,315
2019-03-11	$1.03	$1.06	$1.03	$1.06	$21.20	19,220
2019-03-08	$1.05	$1.07	$1.03	$1.03	$20.60	23,135
2019-03-07	$1.06	$1.08	$1.05	$1.06	$21.20	13,380
2019-03-06	$1.11	$1.12	$1.04	$1.05	$21.00	35,245
2019-03-05	$1.11	$1.13	$1.10	$1.12	$22.40	31,770
2019-03-04	$1.10	$1.16	$1.07	$1.11	$22.20	23,085
2019-03-01	$1.06	$1.13	$1.04	$1.11	$22.20	23,825
2019-02-28	$1.06	$1.11	$1.06	$1.06	$21.20	18,125
2019-02-27	$1.07	$1.12	$1.02	$1.06	$21.20	42,090
2019-02-26	$1.14	$1.17	$1.07	$1.07	$21.40	36,215
2019-02-25	$1.13	$1.18	$1.10	$1.14	$22.80	43,630
2019-02-22	$1.08	$1.14	$1.06	$1.13	$22.60	66,558
2019-02-21	$1.08	$1.09	$1.05	$1.07	$21.40	16,204
2019-02-20	$1.08	$1.09	$1.03	$1.07	$21.40	23,500
2019-02-19	$1.06	$1.10	$1.05	$1.07	$21.40	27,895
2019-02-15	$1.08	$1.09	$1.06	$1.07	$21.40	23,445
2019-02-14	$1.07	$1.09	$1.04	$1.06	$21.20	24,235
2019-02-13	$1.01	$1.11	$1.01	$1.08	$21.60	51,885
2019-02-12	$1.01	$1.02	$1.01	$1.02	$20.40	20,545
2019-02-11	$1.00	$1.01	$0.98	$1.00	$20.00	12,710
2019-02-08	$1.00	$1.01	$0.95	$1.00	$20.00	31,740
2019-02-07	$0.99	$1.00	$0.97	$0.99	$19.80	43,035
2019-02-06	$1.02	$1.03	$0.95	$0.98	$19.60	64,665
2019-02-05	$1.02	$1.03	$1.01	$1.01	$20.20	12,795
2019-02-04	$1.00	$1.02	$1.00	$1.01	$20.20	10,975
2019-02-01	$1.01	$1.02	$0.99	$1.01	$20.20	23,035
2019-01-31	$1.01	$1.03	$1.01	$1.01	$20.20	17,545
2019-01-30	$1.00	$1.03	$1.00	$1.02	$20.40	22,520
2019-01-29	$0.99	$1.01	$0.99	$1.01	$20.20	17,650
2019-01-28	$1.00	$1.01	$0.98	$0.99	$19.80	16,840
2019-01-25	$1.02	$1.02	$1.00	$1.01	$20.20	16,435
2019-01-24	$0.98	$1.02	$0.98	$1.01	$20.20	12,895
2019-01-23	$0.99	$1.01	$0.96	$0.98	$19.60	30,515
2019-01-22	$1.05	$1.05	$0.98	$0.98	$19.69	32,287
2019-01-18	$1.12	$1.14	$1.03	$1.03	$20.60	43,795
2019-01-17	$1.11	$1.15	$1.10	$1.12	$22.40	19,710
2019-01-16	$1.08	$1.15	$1.08	$1.12	$22.40	61,600
2019-01-15	$1.04	$1.10	$1.03	$1.08	$21.60	24,910
2019-01-14	$1.04	$1.07	$1.02	$1.04	$20.80	29,685
2019-01-11	$1.09	$1.12	$1.00	$1.07	$21.40	38,185
2019-01-10	$1.11	$1.16	$1.07	$1.08	$21.60	44,230
2019-01-09	$1.07	$1.10	$1.07	$1.10	$22.00	32,125
2019-01-08	$1.05	$1.07	$1.04	$1.06	$21.20	27,330
2019-01-07	$1.01	$1.05	$1.00	$1.04	$20.80	23,610
2019-01-04	$1.00	$1.02	$0.99	$1.01	$20.20	18,330
2019-01-03	$1.00	$1.03	$0.96	$0.99	$19.80	19,845
2019-01-02	$0.93	$1.01	$0.91	$1.00	$20.00	35,930
2018-12-31	$0.98	$1.01	$0.91	$0.96	$19.14	50,192
2018-12-28	$0.97	$1.01	$0.96	$0.99	$19.80	32,548
2018-12-27	$0.94	$1.01	$0.92	$0.97	$19.40	36,500
2018-12-26	$0.95	$0.98	$0.92	$0.97	$19.40	42,715
2018-12-24	$0.95	$0.98	$0.90	$0.93	$18.60	25,895
2018-12-21	$0.95	$1.01	$0.95	$0.96	$19.20	55,350
2018-12-20	$1.00	$1.01	$0.93	$0.99	$19.80	40,345
2018-12-19	$0.97	$1.01	$0.97	$0.99	$19.80	22,149
2018-12-18	$1.01	$1.02	$0.98	$0.98	$19.60	24,665
2018-12-17	$1.00	$1.02	$1.00	$1.00	$20.00	23,791
2018-12-14	$1.01	$1.02	$0.98	$1.00	$20.00	22,410
2018-12-13	$1.04	$1.06	$1.02	$1.03	$20.60	19,410
2018-12-12	$1.03	$1.05	$1.02	$1.04	$20.80	19,865
2018-12-11	$1.04	$1.04	$1.01	$1.03	$20.60	14,360
2018-12-10	$1.02	$1.04	$0.99	$1.03	$20.60	13,375
2018-12-07	$1.00	$1.04	$1.00	$1.03	$20.60	19,935
2018-12-06	$0.99	$1.03	$0.97	$1.01	$20.20	17,923
2018-12-04	$1.00	$1.04	$1.00	$1.01	$20.20	29,845
2018-12-03	$0.99	$1.04	$0.98	$1.03	$20.60	24,495
2018-11-30	$1.00	$1.03	$0.97	$0.97	$19.40	45,480
2018-11-29	$1.00	$1.03	$0.99	$1.01	$20.20	11,690
2018-11-28	$0.98	$1.03	$0.96	$1.00	$20.00	32,320
2018-11-27	$1.00	$1.03	$0.97	$1.01	$20.20	14,830
2018-11-26	$1.03	$1.05	$1.01	$1.01	$20.20	13,135
2018-11-23	$1.01	$1.05	$1.00	$1.02	$20.40	6,960
2018-11-21	$0.97	$1.05	$0.96	$1.03	$20.60	27,310
2018-11-20	$1.00	$1.02	$0.90	$0.95	$19.00	45,510
2018-11-19	$1.05	$1.08	$0.99	$1.00	$20.00	30,860
2018-11-16	$1.07	$1.11	$1.03	$1.06	$21.20	20,100
2018-11-15	$1.10	$1.12	$1.01	$1.09	$21.80	20,640
2018-11-14	$1.12	$1.15	$1.09	$1.10	$22.00	19,285
2018-11-13	$1.11	$1.14	$1.11	$1.12	$22.40	9,365
2018-11-12	$1.16	$1.19	$1.10	$1.11	$22.20	18,235
2018-11-09	$1.18	$1.18	$1.13	$1.14	$22.80	25,310
2018-11-08	$1.27	$1.27	$1.13	$1.16	$23.20	50,250
2018-11-07	$1.09	$1.17	$1.08	$1.13	$22.60	34,220
2018-11-06	$1.04	$1.10	$1.04	$1.09	$21.80	17,900
2018-11-05	$1.09	$1.12	$1.04	$1.05	$21.00	19,445
2018-11-02	$1.08	$1.09	$1.06	$1.08	$21.60	18,330
2018-11-01	$1.02	$1.08	$1.01	$1.08	$21.60	31,910
2018-10-31	$1.02	$1.03	$0.99	$1.01	$20.20	32,960
2018-10-30	$1.01	$1.03	$1.00	$1.01	$20.20	29,580
2018-10-29	$1.04	$1.04	$1.00	$1.02	$20.40	17,425
2018-10-26	$1.02	$1.06	$1.00	$1.05	$21.00	17,965
2018-10-25	$1.01	$1.06	$1.00	$1.04	$20.80	21,290
2018-10-24	$1.05	$1.08	$1.01	$1.02	$20.40	24,960
2018-10-23	$1.09	$1.11	$1.05	$1.06	$21.20	38,230
2018-10-22	$1.09	$1.12	$1.08	$1.08	$21.60	8,895
2018-10-19	$1.07	$1.12	$1.06	$1.09	$21.80	26,570
2018-10-18	$1.07	$1.12	$1.06	$1.08	$21.60	13,330
2018-10-17	$1.10	$1.12	$1.06	$1.09	$21.80	23,980
2018-10-16	$1.10	$1.14	$1.09	$1.10	$22.00	28,820
2018-10-15	$1.08	$1.14	$1.06	$1.10	$22.00	24,060
2018-10-12	$1.06	$1.10	$1.05	$1.08	$21.60	27,670
2018-10-11	$1.09	$1.11	$1.05	$1.05	$21.00	31,655
2018-10-10	$1.14	$1.19	$1.10	$1.10	$22.00	23,310
2018-10-09	$1.10	$1.18	$1.10	$1.15	$23.00	30,535
2018-10-08	$1.10	$1.14	$1.10	$1.11	$22.20	15,070
2018-10-05	$1.16	$1.16	$1.10	$1.12	$22.40	18,135
2018-10-04	$1.15	$1.16	$1.11	$1.13	$22.60	27,435
2018-10-03	$1.14	$1.17	$1.13	$1.16	$23.20	31,720
2018-10-02	$1.15	$1.17	$1.14	$1.14	$22.80	14,230
2018-10-01	$1.14	$1.19	$1.14	$1.16	$23.20	20,555
2018-09-28	$1.16	$1.18	$1.13	$1.15	$23.00	21,560
2018-09-27	$1.17	$1.17	$1.14	$1.16	$23.20	13,800
2018-09-26	$1.14	$1.19	$1.13	$1.17	$23.40	23,585
2018-09-25	$1.20	$1.21	$1.14	$1.14	$22.80	26,465
2018-09-24	$1.12	$1.21	$1.12	$1.19	$23.80	36,590
2018-09-21	$1.18	$1.22	$1.14	$1.14	$22.80	80,945
2018-09-20	$1.17	$1.20	$1.16	$1.19	$23.80	17,200
2018-09-19	$1.19	$1.23	$1.15	$1.16	$23.20	28,125
2018-09-18	$1.18	$1.21	$1.14	$1.20	$24.00	22,555
2018-09-17	$1.20	$1.22	$1.17	$1.19	$23.80	31,895
2018-09-14	$1.21	$1.24	$1.18	$1.20	$24.00	17,845
2018-09-13	$1.18	$1.25	$1.17	$1.21	$24.20	25,575
2018-09-12	$1.20	$1.23	$1.17	$1.18	$23.60	26,080
2018-09-11	$1.20	$1.23	$1.19	$1.20	$24.00	21,874
2018-09-10	$1.24	$1.24	$1.18	$1.22	$24.40	19,635
2018-09-07	$1.23	$1.25	$1.22	$1.24	$24.80	27,410
2018-09-06	$1.28	$1.29	$1.23	$1.24	$24.80	21,355
2018-09-05	$1.30	$1.31	$1.27	$1.27	$25.40	15,710
2018-09-04	$1.30	$1.31	$1.28	$1.30	$26.00	26,310
2018-08-31	$1.30	$1.33	$1.28	$1.29	$25.80	40,695
2018-08-30	$1.31	$1.32	$1.28	$1.29	$25.80	28,180
2018-08-29	$1.27	$1.34	$1.27	$1.32	$26.40	33,315
2018-08-28	$1.26	$1.31	$1.26	$1.29	$25.80	37,705
2018-08-27	$1.24	$1.28	$1.24	$1.26	$25.20	31,835
2018-08-24	$1.22	$1.28	$1.21	$1.26	$25.20	32,205
2018-08-23	$1.22	$1.25	$1.21	$1.23	$24.60	15,380
2018-08-22	$1.21	$1.26	$1.21	$1.23	$24.60	24,650
2018-08-21	$1.24	$1.27	$1.21	$1.22	$24.40	20,750
2018-08-20	$1.28	$1.28	$1.15	$1.26	$25.20	37,100
2018-08-17	$1.16	$1.27	$1.13	$1.26	$25.20	31,020
2018-08-16	$1.13	$1.19	$1.10	$1.16	$23.20	24,140
2018-08-15	$1.11	$1.14	$1.09	$1.14	$22.80	18,220
2018-08-14	$1.10	$1.13	$1.05	$1.12	$22.40	38,615
2018-08-13	$1.12	$1.14	$1.08	$1.09	$21.80	33,555
2018-08-10	$1.33	$1.34	$1.10	$1.13	$22.60	83,650
2018-08-09	$1.30	$1.38	$1.30	$1.37	$27.40	39,575
2018-08-08	$1.23	$1.32	$1.22	$1.30	$26.00	28,720
2018-08-07	$1.23	$1.26	$1.22	$1.24	$24.80	31,270
2018-08-06	$1.23	$1.25	$1.22	$1.24	$24.80	16,585
2018-08-03	$1.25	$1.29	$1.18	$1.23	$24.60	32,940
2018-08-02	$1.21	$1.26	$1.17	$1.25	$25.00	16,525
2018-08-01	$1.19	$1.26	$1.17	$1.23	$24.60	21,035
2018-07-31	$1.13	$1.22	$1.09	$1.19	$23.80	36,975
2018-07-30	$1.20	$1.27	$1.08	$1.17	$23.40	69,245
2018-07-27	$1.28	$1.32	$1.21	$1.21	$24.20	37,510
2018-07-26	$1.29	$1.35	$1.28	$1.29	$25.80	30,000
2018-07-25	$1.29	$1.31	$1.27	$1.30	$26.00	24,025
2018-07-24	$1.31	$1.35	$1.30	$1.30	$26.00	28,895
2018-07-23	$1.26	$1.33	$1.26	$1.32	$26.40	26,740
2018-07-20	$1.31	$1.35	$1.26	$1.28	$25.60	51,810
2018-07-19	$1.37	$1.40	$1.32	$1.32	$26.40	37,140
2018-07-18	$1.33	$1.38	$1.31	$1.37	$27.40	16,820
2018-07-17	$1.36	$1.38	$1.32	$1.34	$26.80	22,690
2018-07-16	$1.32	$1.36	$1.31	$1.35	$27.00	21,365
2018-07-13	$1.35	$1.40	$1.33	$1.34	$26.80	27,325
2018-07-12	$1.39	$1.39	$1.32	$1.35	$27.00	33,440
2018-07-11	$1.39	$1.42	$1.37	$1.38	$27.60	22,490
2018-07-10	$1.38	$1.44	$1.36	$1.41	$28.20	28,120
2018-07-09	$1.40	$1.43	$1.36	$1.39	$27.80	30,825
2018-07-06	$1.33	$1.42	$1.33	$1.39	$27.80	40,295
2018-07-05	$1.40	$1.40	$1.32	$1.33	$26.60	30,428
2018-07-03	$1.35	$1.40	$1.34	$1.39	$27.80	10,220
2018-07-02	$1.37	$1.41	$1.31	$1.36	$27.20	30,585
2018-06-29	$1.39	$1.42	$1.36	$1.40	$28.00	28,135
2018-06-28	$1.36	$1.39	$1.31	$1.39	$27.80	23,500
2018-06-27	$1.41	$1.45	$1.36	$1.37	$27.40	25,455
2018-06-26	$1.42	$1.50	$1.40	$1.41	$28.20	42,700
2018-06-25	$1.48	$1.48	$1.41	$1.42	$28.40	32,340
2018-06-22	$1.44	$1.55	$1.41	$1.49	$29.80	83,665
2018-06-21	$1.54	$1.55	$1.44	$1.44	$28.80	43,980
2018-06-20	$1.47	$1.55	$1.46	$1.54	$30.80	44,755
2018-06-19	$1.48	$1.49	$1.40	$1.47	$29.40	33,360
2018-06-18	$1.52	$1.52	$1.47	$1.49	$29.80	32,520
2018-06-15	$1.51	$1.53	$1.48	$1.51	$30.20	56,215
2018-06-14	$1.47	$1.52	$1.45	$1.51	$30.20	51,765
2018-06-13	$1.46	$1.50	$1.44	$1.46	$29.20	46,725
2018-06-12	$1.49	$1.50	$1.44	$1.45	$29.00	39,795
2018-06-11	$1.39	$1.56	$1.39	$1.49	$29.80	112,795
2018-06-08	$1.36	$1.41	$1.35	$1.38	$27.60	36,670
2018-06-07	$1.39	$1.41	$1.29	$1.36	$27.20	64,515
2018-06-06	$1.41	$1.47	$1.37	$1.40	$28.00	59,805
2018-06-05	$1.37	$1.47	$1.35	$1.41	$28.20	57,105
2018-06-04	$1.40	$1.43	$1.26	$1.40	$28.00	135,635
2018-06-01	$1.83	$1.92	$1.34	$1.45	$29.00	279,340
2018-05-31	$1.93	$1.97	$1.86	$1.97	$39.40	69,420
2018-05-30	$1.83	$1.95	$1.82	$1.93	$38.60	51,425
2018-05-29	$1.90	$1.94	$1.75	$1.83	$36.60	50,990
2018-05-25	$1.81	$1.90	$1.78	$1.89	$37.80	39,415
2018-05-24	$1.97	$2.08	$1.78	$1.84	$36.80	102,410
2018-05-23	$1.97	$2.09	$1.82	$1.99	$39.80	133,600
2018-05-22	$1.75	$2.00	$1.74	$1.95	$39.00	153,360
2018-05-21	$1.69	$1.77	$1.65	$1.76	$35.20	47,630
2018-05-18	$1.77	$1.77	$1.70	$1.71	$34.20	41,880
2018-05-17	$1.66	$1.79	$1.66	$1.74	$34.80	65,015
2018-05-16	$1.79	$1.82	$1.63	$1.70	$34.00	124,230
2018-05-15	$1.60	$1.75	$1.57	$1.74	$34.80	137,365
2018-05-14	$1.49	$1.72	$1.47	$1.55	$31.00	173,630
2018-05-11	$1.36	$1.49	$1.32	$1.47	$29.40	91,515
2018-05-10	$1.22	$1.39	$1.20	$1.33	$26.60	107,375
2018-05-09	$1.17	$1.21	$1.16	$1.21	$24.20	26,865
2018-05-08	$1.23	$1.24	$1.15	$1.16	$23.20	42,645
2018-05-07	$1.20	$1.24	$1.18	$1.22	$24.40	20,915
2018-05-04	$1.20	$1.23	$1.17	$1.20	$24.00	21,005
2018-05-03	$1.24	$1.26	$1.16	$1.20	$24.00	38,690
2018-05-02	$1.25	$1.26	$1.22	$1.24	$24.80	18,335
2018-05-01	$1.25	$1.26	$1.21	$1.24	$24.80	31,620
2018-04-30	$1.27	$1.32	$1.22	$1.24	$24.80	38,190
2018-04-27	$1.18	$1.31	$1.18	$1.25	$25.00	61,515
2018-04-26	$1.16	$1.21	$1.14	$1.18	$23.60	23,100
2018-04-25	$1.14	$1.17	$1.13	$1.16	$23.20	12,620
2018-04-24	$1.13	$1.19	$1.12	$1.13	$22.60	24,955
2018-04-23	$1.19	$1.20	$1.10	$1.13	$22.60	39,460
2018-04-20	$1.10	$1.21	$1.10	$1.18	$23.60	40,050
2018-04-19	$1.20	$1.28	$1.10	$1.12	$22.40	53,310
2018-04-18	$1.13	$1.25	$1.11	$1.19	$23.80	85,615
2018-04-17	$1.04	$1.19	$1.02	$1.13	$22.60	94,790
2018-04-16	$1.04	$1.05	$1.02	$1.03	$20.60	30,020
2018-04-13	$1.04	$1.05	$1.00	$1.01	$20.20	23,915
2018-04-12	$1.01	$1.06	$0.99	$1.05	$21.00	45,569
2018-04-11	$1.02	$1.08	$1.00	$1.01	$20.20	42,830
2018-04-10	$0.99	$1.04	$0.97	$1.02	$20.40	54,080
2018-04-09	$0.97	$1.01	$0.95	$0.99	$19.80	52,690
2018-04-06	$0.94	$0.99	$0.94	$0.96	$19.20	42,725
2018-04-05	$0.99	$1.01	$0.92	$0.95	$19.00	67,215
2018-04-04	$0.91	$1.00	$0.91	$0.99	$19.80	105,340
2018-04-03	$0.97	$1.01	$0.96	$1.01	$20.20	33,335
2018-04-02	$1.03	$1.03	$0.92	$0.95	$19.00	59,895
2018-03-29	$1.00	$1.03	$1.00	$1.03	$20.60	13,875
2018-03-28	$1.01	$1.03	$0.97	$1.01	$20.20	43,725
2018-03-27	$1.03	$1.05	$1.01	$1.01	$20.20	23,889
2018-03-26	$1.05	$1.06	$1.02	$1.03	$20.60	33,403
2018-03-23	$1.04	$1.05	$1.02	$1.02	$20.40	27,160
2018-03-22	$1.03	$1.05	$1.01	$1.03	$20.60	21,236
2018-03-21	$1.02	$1.07	$1.02	$1.03	$20.60	24,046
2018-03-20	$1.10	$1.11	$1.03	$1.04	$20.80	28,951
2018-03-19	$1.10	$1.11	$1.08	$1.10	$22.00	21,787
2018-03-16	$1.07	$1.13	$1.07	$1.10	$22.00	41,444
2018-03-15	$1.07	$1.09	$1.06	$1.08	$21.60	16,112
2018-03-14	$1.16	$1.19	$1.05	$1.07	$21.40	32,726
2018-03-13	$1.18	$1.19	$1.14	$1.17	$23.40	28,564
2018-03-12	$1.17	$1.24	$1.14	$1.17	$23.40	49,750
2018-03-09	$1.13	$1.19	$1.10	$1.18	$23.60	62,769
2018-03-08	$1.09	$1.14	$1.06	$1.11	$22.20	32,400
2018-03-07	$1.11	$1.14	$1.07	$1.08	$21.60	35,480
2018-03-06	$1.12	$1.14	$1.08	$1.13	$22.60	34,980
2018-03-05	$1.11	$1.12	$1.08	$1.11	$22.20	28,065
2018-03-02	$0.98	$1.12	$0.98	$1.12	$22.40	69,530
2018-03-01	$1.01	$1.02	$0.97	$0.99	$19.80	45,655
2018-02-28	$1.02	$1.04	$1.01	$1.01	$20.20	21,305
2018-02-27	$1.04	$1.09	$1.01	$1.02	$20.40	48,098
2018-02-26	$1.00	$1.06	$1.00	$1.05	$21.00	39,293
2018-02-23	$1.03	$1.03	$1.00	$1.01	$20.20	36,631
2018-02-22	$1.04	$1.06	$1.01	$1.03	$20.60	59,062
2018-02-21	$1.05	$1.08	$1.04	$1.05	$21.00	39,409
2018-02-20	$1.09	$1.11	$1.05	$1.07	$21.40	45,445
2018-02-16	$1.10	$1.13	$1.07	$1.09	$21.80	40,261
2018-02-15	$1.14	$1.15	$1.07	$1.10	$22.00	52,543
2018-02-14	$1.08	$1.13	$1.06	$1.13	$22.60	37,475
2018-02-13	$1.15	$1.15	$1.08	$1.09	$21.80	36,934
2018-02-12	$1.21	$1.26	$1.10	$1.15	$23.00	68,319
2018-02-09	$1.30	$1.31	$0.93	$1.23	$24.60	291,350
2018-02-08	$1.39	$1.40	$1.32	$1.32	$26.40	47,545
2018-02-07	$1.39	$1.42	$1.36	$1.37	$27.40	28,020
2018-02-06	$1.38	$1.44	$1.37	$1.39	$27.80	35,399
2018-02-05	$1.40	$1.54	$1.39	$1.39	$27.80	64,995
2018-02-02	$1.44	$1.44	$1.39	$1.41	$28.20	51,089
2018-02-01	$1.39	$1.51	$1.38	$1.45	$29.00	96,956
2018-01-31	$1.40	$1.44	$1.37	$1.40	$28.00	47,100
2018-01-30	$1.48	$1.49	$1.39	$1.40	$28.00	48,879
2018-01-29	$1.39	$1.50	$1.39	$1.48	$29.60	117,797
2018-01-26	$1.37	$1.41	$1.36	$1.38	$27.60	45,511
2018-01-25	$1.37	$1.40	$1.36	$1.37	$27.40	45,721
2018-01-24	$1.41	$1.41	$1.36	$1.36	$27.20	30,015
2018-01-23	$1.38	$1.41	$1.37	$1.40	$28.00	44,383
2018-01-22	$1.40	$1.41	$1.34	$1.38	$27.60	63,501
2018-01-19	$1.35	$1.41	$1.34	$1.41	$28.20	71,136
2018-01-18	$1.35	$1.38	$1.34	$1.37	$27.40	31,117
2018-01-17	$1.38	$1.38	$1.33	$1.37	$27.40	32,250
2018-01-16	$1.38	$1.41	$1.32	$1.36	$27.20	80,253
2018-01-12	$1.40	$1.41	$1.36	$1.39	$27.80	33,778
2018-01-11	$1.39	$1.42	$1.39	$1.40	$28.00	41,208
2018-01-10	$1.38	$1.41	$1.35	$1.41	$28.20	51,471
2018-01-09	$1.34	$1.41	$1.34	$1.39	$27.80	55,542
2018-01-08	$1.36	$1.38	$1.34	$1.36	$27.20	38,384
2018-01-05	$1.38	$1.41	$1.36	$1.38	$27.60	56,014
2018-01-04	$1.39	$1.42	$1.34	$1.39	$27.80	73,761
2018-01-03	$1.40	$1.41	$1.35	$1.37	$27.40	53,173
2018-01-02	$1.35	$1.41	$1.34	$1.39	$27.80	89,955
2017-12-29	$1.33	$1.36	$1.32	$1.34	$26.80	146,482
2017-12-28	$1.36	$1.40	$1.33	$1.35	$27.00	72,996
2017-12-27	$1.43	$1.45	$1.35	$1.36	$27.20	101,690
2017-12-26	$1.52	$1.55	$1.40	$1.45	$29.00	103,807
2017-12-22	$1.46	$1.49	$1.33	$1.45	$29.00	184,693
2017-12-21	$1.48	$1.50	$1.45	$1.49	$29.80	41,767
2017-12-20	$1.44	$1.48	$1.44	$1.48	$29.60	33,013
2017-12-19	$1.44	$1.48	$1.42	$1.46	$29.20	74,164
2017-12-18	$1.41	$1.45	$1.39	$1.45	$29.00	105,493
2017-12-15	$1.37	$1.42	$1.36	$1.41	$28.20	214,249
2017-12-14	$1.38	$1.42	$1.34	$1.38	$27.60	82,973
2017-12-13	$1.38	$1.42	$1.34	$1.42	$28.40	66,867
2017-12-12	$1.38	$1.41	$1.33	$1.38	$27.60	63,774
2017-12-11	$1.39	$1.42	$1.35	$1.39	$27.80	64,323
2017-12-08	$1.42	$1.44	$1.37	$1.39	$27.80	50,278
2017-12-07	$1.43	$1.46	$1.40	$1.43	$28.60	43,981
2017-12-06	$1.50	$1.51	$1.42	$1.43	$28.60	43,630
2017-12-05	$1.53	$1.54	$1.48	$1.49	$29.80	53,384
2017-12-04	$1.65	$1.70	$1.54	$1.55	$31.00	94,194
2017-12-01	$1.50	$1.70	$1.47	$1.65	$33.00	122,420
2017-11-30	$1.64	$1.73	$1.49	$1.51	$30.20	150,125
2017-11-29	$1.53	$1.64	$1.53	$1.62	$32.40	66,055
2017-11-28	$1.50	$1.55	$1.47	$1.54	$30.80	54,232
2017-11-27	$1.50	$1.51	$1.43	$1.51	$30.20	29,350
2017-11-24	$1.50	$1.52	$1.46	$1.52	$30.40	26,786
2017-11-22	$1.46	$1.54	$1.45	$1.51	$30.20	32,640
2017-11-21	$1.53	$1.56	$1.47	$1.48	$29.60	42,382
2017-11-20	$1.46	$1.55	$1.45	$1.54	$30.80	58,466
2017-11-17	$1.43	$1.48	$1.41	$1.47	$29.40	27,335
2017-11-16	$1.39	$1.49	$1.39	$1.45	$29.00	34,190
2017-11-15	$1.37	$1.43	$1.33	$1.39	$27.80	34,112
2017-11-14	$1.43	$1.45	$1.35	$1.37	$27.40	73,510
2017-11-13	$1.54	$1.54	$1.42	$1.42	$28.40	46,401
2017-11-10	$1.40	$1.59	$1.40	$1.54	$30.80	57,085
2017-11-09	$1.48	$1.50	$1.45	$1.49	$29.80	34,797
2017-11-08	$1.48	$1.53	$1.45	$1.47	$29.40	26,278
2017-11-07	$1.56	$1.56	$1.48	$1.48	$29.60	27,201
2017-11-06	$1.58	$1.59	$1.50	$1.53	$30.60	37,379
2017-11-03	$1.56	$1.62	$1.54	$1.56	$31.20	25,203
2017-11-02	$1.55	$1.63	$1.52	$1.57	$31.40	33,018
2017-11-01	$1.64	$1.64	$1.55	$1.56	$31.20	33,665
2017-10-31	$1.51	$1.62	$1.51	$1.59	$31.80	44,070
2017-10-30	$1.53	$1.58	$1.47	$1.49	$29.80	39,271
2017-10-27	$1.51	$1.55	$1.50	$1.54	$30.80	34,597
2017-10-26	$1.52	$1.60	$1.50	$1.50	$30.00	45,680
2017-10-25	$1.55	$1.57	$1.50	$1.52	$30.40	49,544
2017-10-24	$1.69	$1.69	$1.54	$1.54	$30.80	66,746
2017-10-23	$1.62	$1.73	$1.60	$1.66	$33.20	110,496
2017-10-20	$1.53	$1.80	$1.45	$1.61	$32.20	277,732
2017-10-19	$1.46	$1.46	$1.37	$1.40	$28.00	80,794
2017-10-18	$1.48	$1.52	$1.47	$1.48	$29.60	35,085
2017-10-17	$1.46	$1.53	$1.32	$1.52	$30.40	80,374
2017-10-16	$1.64	$1.68	$1.46	$1.48	$29.60	116,553
2017-10-13	$1.49	$1.70	$1.48	$1.56	$31.20	132,212
2017-10-12	$1.66	$1.68	$1.46	$1.50	$30.00	184,200
2017-10-11	$1.77	$1.85	$1.66	$1.68	$33.50	202,909
2017-10-10	$1.95	$1.98	$1.69	$1.70	$34.00	266,691
2017-10-09	$2.04	$2.04	$1.95	$1.95	$39.00	46,102
2017-10-06	$2.08	$2.08	$2.01	$2.04	$40.80	27,304
2017-10-05	$2.04	$2.08	$2.00	$2.07	$41.40	46,342
2017-10-04	$2.19	$2.22	$2.03	$2.04	$40.80	61,377
2017-10-03	$2.20	$2.24	$2.16	$2.21	$44.20	24,776
2017-10-02	$2.22	$2.28	$2.19	$2.22	$44.40	35,006
2017-09-29	$2.15	$2.27	$2.12	$2.22	$44.40	40,215
2017-09-28	$2.18	$2.24	$2.15	$2.18	$43.60	46,268
2017-09-27	$2.01	$2.20	$2.00	$2.15	$43.00	63,119
2017-09-26	$1.99	$2.07	$1.99	$2.00	$40.00	50,855
2017-09-25	$1.96	$2.06	$1.95	$1.99	$39.80	38,792
2017-09-22	$2.01	$2.03	$1.96	$1.97	$39.40	28,981
2017-09-21	$2.08	$2.08	$2.01	$2.01	$40.20	21,108
2017-09-20	$2.04	$2.13	$2.02	$2.06	$41.20	34,219
2017-09-19	$2.01	$2.05	$2.00	$2.03	$40.60	44,527
2017-09-18	$2.15	$2.20	$1.99	$1.99	$39.80	90,772
2017-09-15	$2.28	$2.30	$2.11	$2.12	$42.40	67,585
2017-09-14	$2.36	$2.38	$2.22	$2.26	$45.20	39,438
2017-09-13	$2.26	$2.36	$2.23	$2.34	$46.80	46,606
2017-09-12	$2.31	$2.32	$2.22	$2.25	$45.00	45,048
2017-09-11	$2.19	$2.33	$2.19	$2.27	$45.40	53,785
2017-09-08	$2.18	$2.24	$2.12	$2.17	$43.40	30,310
2017-09-07	$2.17	$2.24	$2.12	$2.17	$43.40	43,064
2017-09-06	$2.08	$2.22	$2.08	$2.16	$43.20	60,712
2017-09-05	$2.04	$2.11	$2.01	$2.07	$41.40	37,900
2017-09-01	$2.08	$2.15	$2.03	$2.05	$41.00	35,380
2017-08-31	$1.95	$2.10	$1.95	$2.08	$41.60	51,660
2017-08-30	$1.93	$1.96	$1.91	$1.95	$39.00	16,950
2017-08-29	$1.90	$1.97	$1.85	$1.93	$38.60	38,777
2017-08-28	$1.99	$1.99	$1.92	$1.93	$38.60	21,133
2017-08-25	$1.96	$1.99	$1.93	$1.97	$39.40	23,128
2017-08-24	$1.88	$1.98	$1.88	$1.97	$39.40	26,145
2017-08-23	$1.96	$1.98	$1.87	$1.88	$37.60	32,384
2017-08-22	$1.81	$1.99	$1.81	$1.95	$39.00	46,239
2017-08-21	$1.85	$1.90	$1.75	$1.81	$36.20	42,096
2017-08-18	$2.00	$2.01	$1.82	$1.85	$37.00	113,823
2017-08-17	$2.06	$2.10	$2.00	$2.01	$40.20	29,588
2017-08-16	$2.15	$2.18	$2.05	$2.08	$41.60	38,445
2017-08-15	$2.16	$2.23	$2.14	$2.14	$42.80	26,300
2017-08-14	$2.10	$2.22	$2.10	$2.18	$43.60	36,994
2017-08-11	$2.10	$2.11	$2.00	$2.10	$42.00	57,130
2017-08-10	$2.22	$2.28	$2.05	$2.07	$41.40	75,537
2017-08-09	$2.09	$2.13	$2.07	$2.08	$41.60	34,948
2017-08-08	$2.19	$2.23	$2.09	$2.10	$42.00	32,731
2017-08-07	$2.21	$2.25	$2.20	$2.20	$44.00	28,071
2017-08-04	$2.13	$2.24	$2.13	$2.21	$44.20	33,703
2017-08-03	$2.11	$2.18	$2.04	$2.14	$42.80	55,325
2017-08-02	$2.17	$2.26	$2.10	$2.13	$42.60	87,660
2017-08-01	$2.36	$2.36	$2.16	$2.16	$43.20	53,510
2017-07-31	$2.33	$2.35	$2.29	$2.34	$46.80	21,545
2017-07-28	$2.33	$2.39	$2.31	$2.34	$46.80	26,086
2017-07-27	$2.39	$2.42	$2.32	$2.35	$47.00	31,287
2017-07-26	$2.38	$2.42	$2.33	$2.38	$47.60	19,699
2017-07-25	$2.42	$2.42	$2.38	$2.39	$47.80	23,664
2017-07-24	$2.36	$2.42	$2.33	$2.40	$48.00	27,559
2017-07-21	$2.32	$2.43	$2.30	$2.37	$47.40	45,379
2017-07-20	$2.38	$2.38	$2.30	$2.32	$46.40	50,555
2017-07-19	$2.42	$2.48	$2.30	$2.37	$47.40	67,406
2017-07-18	$2.57	$2.57	$2.47	$2.48	$49.60	44,696
2017-07-17	$2.62	$2.66	$2.54	$2.55	$51.00	50,390
2017-07-14	$2.64	$2.69	$2.62	$2.63	$52.60	17,682
2017-07-13	$2.66	$2.68	$2.60	$2.67	$53.40	32,664
2017-07-12	$2.65	$2.70	$2.65	$2.67	$53.40	17,235
2017-07-11	$2.61	$2.70	$2.61	$2.65	$53.00	21,187
2017-07-10	$2.71	$2.72	$2.63	$2.63	$52.60	23,924
2017-07-07	$2.65	$2.72	$2.63	$2.72	$54.40	32,905
2017-07-06	$2.67	$2.71	$2.62	$2.64	$52.80	26,393
2017-07-05	$2.67	$2.72	$2.66	$2.71	$54.20	42,536
2017-07-03	$2.63	$2.68	$2.63	$2.67	$53.40	13,626
2017-06-30	$2.65	$2.68	$2.61	$2.63	$52.60	20,273
2017-06-29	$2.68	$2.69	$2.60	$2.64	$52.80	34,323
2017-06-28	$2.66	$2.72	$2.65	$2.69	$53.80	37,958
2017-06-27	$2.73	$2.76	$2.64	$2.66	$53.20	34,806
2017-06-26	$2.76	$2.78	$2.70	$2.74	$54.80	28,608
2017-06-23	$2.71	$2.77	$2.68	$2.76	$55.20	62,979
2017-06-22	$2.74	$2.77	$2.68	$2.71	$54.20	29,142
2017-06-21	$2.67	$2.74	$2.65	$2.67	$53.40	43,530
2017-06-20	$2.68	$2.74	$2.62	$2.66	$53.20	44,172
2017-06-19	$2.63	$2.68	$2.61	$2.66	$53.20	34,947
2017-06-16	$2.58	$2.62	$2.57	$2.61	$52.20	45,677
2017-06-15	$2.63	$2.67	$2.60	$2.63	$52.60	29,506
2017-06-14	$2.67	$2.70	$2.58	$2.65	$53.00	35,291
2017-06-13	$2.70	$2.71	$2.66	$2.67	$53.40	25,821
2017-06-12	$2.68	$2.74	$2.63	$2.69	$53.80	47,575
2017-06-09	$2.73	$2.73	$2.55	$2.69	$53.80	89,055
2017-06-08	$2.88	$2.92	$2.71	$2.72	$54.40	79,025
2017-06-07	$2.87	$2.93	$2.78	$2.83	$56.60	57,435
2017-06-06	$2.95	$2.95	$2.86	$2.87	$57.40	54,230
2017-06-05	$2.99	$3.02	$2.88	$2.96	$59.20	26,927
2017-06-02	$2.93	$3.03	$2.93	$2.97	$59.40	34,497
2017-06-01	$2.83	$3.00	$2.83	$2.94	$58.80	38,203
2017-05-31	$2.99	$3.00	$2.83	$2.83	$56.60	67,955
2017-05-30	$2.94	$3.19	$2.92	$2.98	$59.60	109,194
2017-05-26	$2.84	$2.95	$2.81	$2.94	$58.80	52,819
2017-05-25	$2.86	$2.89	$2.79	$2.85	$57.00	25,312
2017-05-24	$2.83	$2.91	$2.81	$2.85	$57.00	31,766
2017-05-23	$2.82	$2.85	$2.76	$2.83	$56.60	27,127
2017-05-22	$2.82	$2.85	$2.73	$2.81	$56.20	37,116
2017-05-19	$2.88	$2.92	$2.77	$2.79	$55.80	26,670
2017-05-18	$2.78	$2.91	$2.77	$2.88	$57.60	40,635
2017-05-17	$2.90	$2.90	$2.76	$2.80	$56.00	59,003
2017-05-16	$2.79	$2.94	$2.72	$2.93	$58.60	66,801
2017-05-15	$2.83	$2.83	$2.75	$2.79	$55.80	34,077
2017-05-12	$2.71	$2.90	$2.70	$2.82	$56.40	65,855
2017-05-11	$2.72	$2.76	$2.66	$2.71	$54.20	30,279
2017-05-10	$2.69	$2.73	$2.64	$2.72	$54.40	39,259
2017-05-09	$2.72	$2.74	$2.68	$2.71	$54.20	21,916
2017-05-08	$2.71	$2.75	$2.68	$2.72	$54.40	27,374
2017-05-05	$2.70	$2.72	$2.66	$2.71	$54.20	36,654
2017-05-04	$2.76	$2.78	$2.69	$2.70	$54.00	35,670
2017-05-03	$2.80	$2.81	$2.73	$2.76	$55.20	31,483
2017-05-02	$2.95	$2.96	$2.80	$2.80	$56.00	47,058
2017-05-01	$2.93	$3.13	$2.93	$2.97	$59.40	87,789
2017-04-28	$2.89	$2.91	$2.85	$2.90	$58.00	37,134
2017-04-27	$2.85	$2.90	$2.84	$2.89	$57.80	28,543
2017-04-26	$2.77	$2.85	$2.75	$2.85	$57.00	36,007
2017-04-25	$2.80	$2.81	$2.74	$2.78	$55.60	30,327
2017-04-24	$2.75	$2.77	$2.68	$2.73	$54.60	34,468
2017-04-21	$2.67	$2.71	$2.64	$2.71	$54.20	35,365
2017-04-20	$2.63	$2.70	$2.62	$2.68	$53.60	35,568
2017-04-19	$2.70	$2.74	$2.59	$2.62	$52.40	49,664
2017-04-18	$2.75	$2.76	$2.58	$2.69	$53.80	95,814
2017-04-17	$2.83	$2.86	$2.74	$2.77	$55.40	49,275
2017-04-13	$2.84	$2.90	$2.80	$2.83	$56.60	64,617
2017-04-12	$2.90	$2.92	$2.82	$2.84	$56.80	102,232
2017-04-11	$3.01	$3.07	$2.98	$3.04	$60.80	43,418
2017-04-10	$3.07	$3.12	$3.01	$3.02	$60.40	29,085
2017-04-07	$3.01	$3.07	$3.01	$3.07	$61.40	29,855
2017-04-06	$2.97	$3.06	$2.93	$3.06	$61.20	37,007
2017-04-05	$3.04	$3.07	$2.96	$2.97	$59.40	35,597
2017-04-04	$3.06	$3.11	$3.00	$3.03	$60.60	42,723
2017-04-03	$3.17	$3.19	$3.06	$3.06	$61.20	31,479
2017-03-31	$3.08	$3.20	$3.07	$3.18	$63.60	51,042
2017-03-30	$3.15	$3.17	$3.07	$3.08	$61.60	34,730
2017-03-29	$3.03	$3.17	$3.03	$3.08	$61.60	42,497
2017-03-28	$3.08	$3.12	$3.03	$3.03	$60.60	36,511
2017-03-27	$3.00	$3.15	$2.94	$3.10	$62.00	48,957
2017-03-24	$3.01	$3.13	$3.00	$3.03	$60.60	34,938
2017-03-23	$3.00	$3.07	$2.99	$3.01	$60.20	28,460
2017-03-22	$3.00	$3.07	$2.94	$3.01	$60.20	52,069
2017-03-21	$3.19	$3.21	$2.99	$3.01	$60.20	54,690
2017-03-20	$3.25	$3.26	$3.09	$3.19	$63.80	52,772
2017-03-17	$3.03	$3.25	$3.01	$3.25	$65.00	109,755
2017-03-16	$3.03	$3.09	$3.02	$3.06	$61.20	38,601
2017-03-15	$2.92	$3.06	$2.87	$3.05	$61.00	60,082
2017-03-14	$2.90	$2.96	$2.85	$2.91	$58.20	27,424
2017-03-13	$2.91	$2.99	$2.88	$2.91	$58.20	41,214
2017-03-10	$2.80	$2.95	$2.77	$2.91	$58.20	40,667
2017-03-09	$2.86	$2.88	$2.76	$2.82	$56.40	63,390
2017-03-08	$2.89	$2.93	$2.85	$2.86	$57.20	44,400
2017-03-07	$2.90	$2.97	$2.85	$2.87	$57.40	52,257
2017-03-06	$2.99	$3.01	$2.92	$2.92	$58.40	69,539
2017-03-03	$2.99	$3.09	$2.98	$3.01	$60.20	46,538
2017-03-02	$3.13	$3.17	$2.98	$2.99	$59.80	59,370
2017-03-01	$3.15	$3.23	$3.11	$3.17	$63.40	48,361
2017-02-28	$3.23	$3.24	$3.11	$3.12	$62.40	55,848
2017-02-27	$2.97	$3.20	$2.97	$3.20	$64.00	78,585
2017-02-24	$2.95	$3.01	$2.92	$2.97	$59.40	48,045
2017-02-23	$2.95	$3.02	$2.90	$2.97	$59.40	50,192
2017-02-22	$3.00	$3.01	$2.90	$2.97	$59.40	77,154
2017-02-21	$3.04	$3.05	$2.95	$3.00	$60.00	64,439
2017-02-17	$2.90	$2.98	$2.84	$2.97	$59.40	62,297
2017-02-16	$2.97	$3.00	$2.86	$2.89	$57.80	79,718
2017-02-15	$2.99	$3.03	$2.88	$2.97	$59.40	96,169
2017-02-14	$3.01	$3.03	$2.88	$2.98	$59.60	164,575
2017-02-13	$3.22	$3.23	$3.00	$3.05	$61.00	173,772
2017-02-10	$3.25	$3.30	$3.14	$3.19	$63.80	280,490
2017-02-09	$3.71	$3.77	$3.63	$3.77	$75.40	86,226
2017-02-08	$3.69	$3.69	$3.60	$3.68	$73.60	44,356
2017-02-07	$3.84	$3.85	$3.62	$3.67	$73.40	80,266
2017-02-06	$3.72	$3.85	$3.67	$3.83	$76.60	74,657
2017-02-03	$3.67	$3.70	$3.57	$3.70	$74.00	53,921
2017-02-02	$3.70	$3.70	$3.62	$3.66	$73.20	36,663
2017-02-01	$3.73	$3.75	$3.64	$3.70	$74.00	47,885
2017-01-31	$3.46	$3.71	$3.46	$3.69	$73.80	60,613
2017-01-30	$3.63	$3.65	$3.50	$3.51	$70.20	50,423
2017-01-27	$3.60	$3.65	$3.56	$3.64	$72.80	35,936
2017-01-26	$3.73	$3.74	$3.60	$3.60	$72.00	50,096
2017-01-25	$3.63	$3.77	$3.59	$3.73	$74.60	111,950
2017-01-24	$3.36	$3.52	$3.35	$3.49	$69.80	52,973
2017-01-23	$3.50	$3.55	$3.41	$3.45	$69.00	50,381
2017-01-20	$3.49	$3.59	$3.47	$3.51	$70.20	39,662
2017-01-19	$3.57	$3.58	$3.45	$3.48	$69.60	39,584
2017-01-18	$3.55	$3.61	$3.48	$3.55	$71.00	47,996
2017-01-17	$3.73	$3.76	$3.51	$3.55	$71.00	80,175
2017-01-13	$3.69	$3.77	$3.66	$3.70	$74.00	48,523
2017-01-12	$3.73	$3.77	$3.60	$3.67	$73.40	62,484
2017-01-11	$3.83	$3.87	$3.62	$3.71	$74.20	100,340
2017-01-10	$3.84	$3.91	$3.77	$3.83	$76.60	65,983
2017-01-09	$3.76	$3.85	$3.69	$3.77	$75.40	63,075
2017-01-06	$3.76	$3.80	$3.69	$3.72	$74.40	56,047
2017-01-05	$3.91	$3.92	$3.68	$3.76	$75.20	58,094
2017-01-04	$3.71	$3.92	$3.64	$3.88	$77.60	103,630
2017-01-03	$3.54	$3.67	$3.50	$3.66	$73.10	88,659
2016-12-30	$3.50	$3.60	$3.35	$3.39	$67.80	95,691
2016-12-29	$3.59	$3.65	$3.45	$3.50	$70.00	68,784
2016-12-28	$3.83	$3.86	$3.55	$3.59	$71.80	74,888
2016-12-27	$3.84	$3.95	$3.74	$3.79	$75.80	84,690
2016-12-23	$3.61	$3.74	$3.61	$3.73	$74.60	43,777
2016-12-22	$3.65	$3.69	$3.51	$3.58	$71.60	40,174
2016-12-21	$3.69	$3.70	$3.55	$3.56	$71.20	43,294
2016-12-20	$3.76	$3.84	$3.64	$3.68	$73.60	49,844
2016-12-19	$3.88	$3.88	$3.71	$3.75	$75.00	64,653
2016-12-16	$4.00	$4.05	$3.73	$3.74	$74.80	327,918
2016-12-15	$3.83	$4.08	$3.77	$3.95	$79.00	180,851
2016-12-14	$3.90	$3.93	$3.64	$3.69	$73.80	120,569
2016-12-13	$3.50	$3.96	$3.42	$3.79	$75.80	278,392
2016-12-12	$3.35	$3.48	$3.30	$3.39	$67.80	90,651
2016-12-09	$3.33	$3.45	$3.28	$3.31	$66.20	55,674
2016-12-08	$3.06	$3.34	$3.03	$3.30	$66.00	83,251
2016-12-07	$3.12	$3.13	$3.02	$3.09	$61.80	37,090
2016-12-06	$3.09	$3.20	$3.01	$3.16	$63.20	40,428
2016-12-05	$2.96	$3.15	$2.96	$3.10	$62.00	40,464
2016-12-02	$2.89	$3.06	$2.87	$2.94	$58.80	49,947
2016-12-01	$3.01	$3.03	$2.86	$2.89	$57.80	61,130
2016-11-30	$3.23	$3.23	$3.00	$3.02	$60.40	57,089
2016-11-29	$3.19	$3.26	$3.06	$3.06	$61.20	49,967
2016-11-28	$3.25	$3.27	$3.12	$3.13	$62.60	44,787
2016-11-25	$3.24	$3.32	$3.18	$3.29	$65.80	12,744
2016-11-23	$3.14	$3.30	$3.08	$3.26	$65.20	33,680
2016-11-22	$3.21	$3.23	$3.12	$3.19	$63.80	29,783
2016-11-21	$3.15	$3.23	$3.06	$3.19	$63.80	47,739
2016-11-18	$3.17	$3.20	$3.05	$3.17	$63.40	44,775
2016-11-17	$3.20	$3.24	$3.12	$3.18	$63.60	39,946
2016-11-16	$3.30	$3.33	$3.21	$3.23	$64.60	30,731
2016-11-15	$3.27	$3.32	$3.19	$3.30	$66.00	35,883
2016-11-14	$3.38	$3.40	$3.23	$3.28	$65.60	53,298
2016-11-11	$3.16	$3.34	$3.09	$3.32	$66.40	66,149
2016-11-10	$3.15	$3.28	$3.04	$3.21	$64.20	81,408
2016-11-09	$2.76	$3.11	$2.73	$3.05	$61.00	91,043
2016-11-08	$2.79	$2.88	$2.75	$2.83	$56.60	35,946
2016-11-07	$2.95	$2.98	$2.75	$2.82	$56.40	55,775
2016-11-04	$2.50	$2.99	$2.50	$2.79	$55.80	93,035
2016-11-03	$2.60	$2.62	$2.52	$2.54	$50.80	47,736
2016-11-02	$2.76	$2.77	$2.57	$2.58	$51.60	60,526
2016-11-01	$2.63	$2.84	$2.51	$2.72	$54.40	121,354
2016-10-31	$2.60	$2.63	$2.48	$2.49	$49.80	80,183
2016-10-28	$2.74	$2.76	$2.60	$2.60	$52.00	72,409
2016-10-27	$2.82	$2.85	$2.72	$2.73	$54.60	41,047
2016-10-26	$2.88	$2.89	$2.75	$2.81	$56.20	46,882
2016-10-25	$2.88	$2.95	$2.87	$2.88	$57.60	45,159
2016-10-24	$2.99	$2.99	$2.87	$2.88	$57.60	76,538
2016-10-21	$3.00	$3.01	$2.87	$2.98	$59.60	77,504
2016-10-20	$2.78	$2.96	$2.76	$2.96	$59.20	493,498
2016-10-19	$3.50	$3.55	$3.46	$3.49	$69.80	42,227
2016-10-18	$3.66	$3.70	$3.50	$3.53	$70.60	49,468
2016-10-17	$3.74	$3.76	$3.62	$3.64	$72.80	47,606
2016-10-14	$3.81	$3.87	$3.74	$3.76	$75.20	28,857
2016-10-13	$3.81	$3.87	$3.75	$3.78	$75.60	21,913
2016-10-12	$3.92	$3.98	$3.79	$3.83	$76.60	20,743
2016-10-11	$3.98	$4.00	$3.84	$3.93	$78.60	65,713
2016-10-10	$3.76	$3.88	$3.76	$3.81	$76.20	29,317
2016-10-07	$3.92	$3.96	$3.70	$3.71	$74.20	55,089
2016-10-06	$4.11	$4.11	$3.89	$3.91	$78.20	44,057
2016-10-05	$4.00	$4.14	$3.92	$3.97	$79.40	76,760
2016-10-04	$3.83	$3.88	$3.75	$3.78	$75.60	18,572
2016-10-03	$3.80	$3.87	$3.76	$3.80	$76.00	20,485
2016-09-30	$3.77	$3.86	$3.69	$3.79	$75.80	29,362
2016-09-29	$3.86	$3.87	$3.76	$3.77	$75.40	25,150
2016-09-28	$3.92	$3.94	$3.78	$3.86	$77.20	31,061
2016-09-27	$3.89	$3.95	$3.85	$3.89	$77.80	16,513
2016-09-26	$3.94	$3.97	$3.87	$3.91	$78.20	19,718
2016-09-23	$3.97	$4.04	$3.93	$3.97	$79.40	17,992
2016-09-22	$3.98	$4.02	$3.92	$4.00	$80.00	21,767
2016-09-21	$3.91	$3.98	$3.81	$3.95	$79.00	33,601
2016-09-20	$4.06	$4.10	$3.86	$3.87	$77.40	56,061
2016-09-19	$4.06	$4.12	$3.99	$4.02	$80.40	57,353
2016-09-16	$4.00	$4.18	$3.95	$4.05	$81.00	67,986
2016-09-15	$4.04	$4.05	$3.92	$4.00	$80.00	22,753
2016-09-14	$3.88	$4.09	$3.88	$4.02	$80.40	33,940
2016-09-13	$4.06	$4.06	$3.84	$3.89	$77.80	37,327
2016-09-12	$3.83	$4.05	$3.80	$4.05	$81.00	30,794
2016-09-09	$4.20	$4.21	$3.91	$3.91	$78.20	47,518
2016-09-08	$4.15	$4.28	$4.10	$4.20	$84.00	42,435
2016-09-07	$4.21	$4.25	$4.11	$4.12	$82.40	82,973
2016-09-06	$3.89	$4.02	$3.85	$3.94	$78.80	39,000
2016-09-02	$3.79	$3.91	$3.75	$3.87	$77.40	21,043
2016-09-01	$3.84	$3.87	$3.75	$3.79	$75.80	24,023
2016-08-31	$3.87	$3.91	$3.78	$3.86	$77.20	38,873
2016-08-30	$3.96	$3.98	$3.86	$3.91	$78.20	20,762
2016-08-29	$3.93	$3.98	$3.80	$3.91	$78.20	28,201
2016-08-26	$4.00	$4.00	$3.80	$3.88	$77.60	31,167
2016-08-25	$3.75	$4.00	$3.73	$3.90	$78.00	53,740
2016-08-24	$3.98	$4.04	$3.74	$3.80	$76.00	80,350
2016-08-23	$4.05	$4.10	$3.98	$4.01	$80.20	39,755
2016-08-22	$4.00	$4.08	$3.98	$4.05	$81.00	52,584
2016-08-19	$4.19	$4.24	$3.94	$4.00	$80.00	79,870
2016-08-18	$4.35	$4.39	$4.15	$4.18	$83.60	51,137
2016-08-17	$4.52	$4.55	$4.17	$4.35	$87.00	91,799
2016-08-16	$4.58	$4.63	$4.53	$4.55	$91.00	37,948
2016-08-15	$4.66	$4.66	$4.53	$4.59	$91.80	31,732
2016-08-12	$4.58	$4.60	$4.51	$4.57	$91.40	30,510
2016-08-11	$4.62	$4.67	$4.53	$4.54	$90.80	38,540
2016-08-10	$4.72	$4.76	$4.53	$4.59	$91.80	61,775
2016-08-09	$4.87	$4.93	$4.52	$4.61	$92.20	88,280
2016-08-08	$4.80	$4.99	$4.67	$4.81	$96.20	93,301
2016-08-05	$4.60	$4.71	$4.45	$4.55	$91.00	115,103
2016-08-04	$4.46	$4.48	$4.24	$4.33	$86.60	55,497
2016-08-03	$4.25	$4.40	$4.25	$4.40	$88.00	58,160
2016-08-02	$4.44	$4.44	$4.12	$4.25	$85.00	86,171
2016-08-01	$4.40	$4.50	$4.31	$4.37	$87.40	64,524
2016-07-29	$4.30	$4.36	$4.24	$4.28	$85.60	37,534
2016-07-28	$4.34	$4.40	$4.21	$4.29	$85.80	78,564
2016-07-27	$4.19	$4.35	$4.16	$4.33	$86.60	69,997
2016-07-26	$4.05	$4.28	$4.05	$4.20	$84.00	43,046
2016-07-25	$4.07	$4.14	$4.00	$4.07	$81.40	33,159
2016-07-22	$4.05	$4.14	$4.01	$4.06	$81.20	22,520
2016-07-21	$4.22	$4.34	$4.02	$4.02	$80.40	80,010
2016-07-20	$3.90	$4.24	$3.90	$4.20	$84.00	117,978
2016-07-19	$3.88	$3.98	$3.83	$3.86	$77.20	36,065
2016-07-18	$3.90	$3.95	$3.82	$3.92	$78.40	20,825
2016-07-15	$3.82	$3.90	$3.80	$3.88	$77.60	26,682
2016-07-14	$3.88	$3.90	$3.75	$3.80	$76.00	34,214
2016-07-13	$3.93	$3.95	$3.75	$3.80	$76.00	58,828
2016-07-12	$4.05	$4.06	$3.81	$3.85	$77.00	79,664
2016-07-11	$4.15	$4.20	$3.96	$3.99	$79.80	86,797
2016-07-08	$3.96	$4.00	$3.75	$3.88	$77.60	77,486
2016-07-07	$3.97	$4.15	$3.80	$3.94	$78.80	79,115
2016-07-06	$4.05	$4.35	$3.94	$3.97	$79.40	152,411
2016-07-05	$3.89	$4.09	$3.76	$4.05	$81.00	95,054
2016-07-01	$3.74	$3.90	$3.68	$3.81	$76.20	80,697
2016-06-30	$3.60	$3.74	$3.56	$3.72	$74.40	55,077
2016-06-29	$3.43	$3.73	$3.33	$3.64	$72.80	106,564
2016-06-28	$3.25	$3.44	$3.17	$3.36	$67.20	60,649
2016-06-27	$3.36	$3.41	$3.06	$3.10	$62.00	47,672
2016-06-24	$3.25	$3.45	$3.21	$3.35	$67.00	66,640
2016-06-23	$3.30	$3.45	$3.25	$3.45	$69.00	53,026
2016-06-22	$3.26	$3.35	$3.18	$3.21	$64.20	35,823
2016-06-21	$3.24	$3.26	$3.13	$3.26	$65.20	32,034
2016-06-20	$3.19	$3.25	$3.13	$3.24	$64.80	27,262
2016-06-17	$3.20	$3.25	$3.11	$3.12	$62.40	36,143
2016-06-16	$3.10	$3.23	$3.07	$3.18	$63.60	37,556
2016-06-15	$3.07	$3.18	$3.00	$3.14	$62.80	42,164
2016-06-14	$2.94	$3.07	$2.90	$3.03	$60.60	28,864
2016-06-13	$3.15	$3.19	$2.89	$2.89	$57.80	48,427
2016-06-10	$3.10	$3.25	$3.02	$3.10	$62.00	91,680
2016-06-09	$3.00	$3.03	$2.86	$2.86	$57.20	25,694
2016-06-08	$3.06	$3.07	$2.94	$3.00	$60.00	20,648
2016-06-07	$2.97	$3.12	$2.90	$3.01	$60.20	43,747
2016-06-06	$2.82	$2.99	$2.80	$2.95	$59.00	26,927
2016-06-03	$2.90	$2.93	$2.78	$2.82	$56.40	25,604
2016-06-02	$2.90	$2.99	$2.78	$2.90	$58.00	31,618
2016-06-01	$2.90	$2.99	$2.77	$2.93	$58.60	35,713
2016-05-31	$2.81	$3.05	$2.81	$2.92	$58.40	54,807
2016-05-27	$2.68	$2.83	$2.65	$2.81	$56.20	21,068
2016-05-26	$2.73	$2.79	$2.69	$2.71	$54.20	13,926
2016-05-25	$2.75	$2.81	$2.73	$2.78	$55.60	17,563
2016-05-24	$2.57	$2.75	$2.57	$2.75	$55.00	23,474
2016-05-23	$2.55	$2.64	$2.53	$2.59	$51.80	15,341
2016-05-20	$2.48	$2.60	$2.48	$2.55	$51.00	15,815
2016-05-19	$2.60	$2.65	$2.41	$2.48	$49.60	25,019
2016-05-18	$2.55	$2.67	$2.55	$2.61	$52.20	12,545
2016-05-17	$2.60	$2.75	$2.54	$2.56	$51.20	23,354
2016-05-16	$2.50	$2.64	$2.50	$2.60	$52.00	16,477
2016-05-13	$2.48	$2.61	$2.47	$2.48	$49.60	20,439
2016-05-12	$2.70	$2.70	$2.47	$2.48	$49.60	29,683
2016-05-11	$2.75	$2.76	$2.64	$2.64	$52.80	15,439
2016-05-10	$2.63	$2.75	$2.62	$2.75	$55.00	16,517
2016-05-09	$2.58	$2.68	$2.58	$2.63	$52.60	14,199
2016-05-06	$2.60	$2.66	$2.56	$2.62	$52.40	12,078
2016-05-05	$2.60	$2.68	$2.56	$2.62	$52.40	13,443
2016-05-04	$2.71	$2.76	$2.54	$2.61	$52.20	26,745
2016-05-03	$2.80	$2.83	$2.67	$2.71	$54.20	19,669
2016-05-02	$2.72	$2.84	$2.64	$2.83	$56.60	20,325
2016-04-29	$2.75	$2.82	$2.62	$2.72	$54.40	25,529
2016-04-28	$2.74	$2.89	$2.71	$2.75	$55.00	38,232
2016-04-27	$2.80	$2.84	$2.75	$2.79	$55.80	26,148
2016-04-26	$2.76	$2.83	$2.71	$2.81	$56.20	14,374
2016-04-25	$2.80	$2.85	$2.72	$2.77	$55.40	17,985
2016-04-22	$2.83	$2.87	$2.77	$2.78	$55.60	21,127
2016-04-21	$2.70	$2.87	$2.70	$2.80	$56.00	27,271
2016-04-20	$2.72	$2.78	$2.65	$2.69	$53.80	13,162
2016-04-19	$2.80	$2.84	$2.62	$2.72	$54.40	32,445
2016-04-18	$2.70	$2.82	$2.59	$2.78	$55.60	25,340
2016-04-15	$2.85	$2.88	$2.68	$2.73	$54.60	51,689
2016-04-14	$2.52	$2.98	$2.46	$2.91	$58.20	194,938
2016-04-13	$2.35	$2.50	$2.30	$2.50	$50.00	55,614
2016-04-12	$2.28	$2.35	$2.26	$2.33	$46.60	18,864
2016-04-11	$2.31	$2.35	$2.26	$2.30	$46.00	9,388
2016-04-08	$2.31	$2.35	$2.26	$2.29	$45.80	28,560
2016-04-07	$2.25	$2.32	$2.23	$2.31	$46.20	19,915
2016-04-06	$2.19	$2.30	$2.19	$2.30	$46.00	18,790
2016-04-05	$2.18	$2.25	$2.15	$2.19	$43.80	13,552
2016-04-04	$2.23	$2.36	$2.19	$2.20	$44.00	33,839
2016-04-01	$2.17	$2.24	$2.11	$2.20	$44.00	17,305
2016-03-31	$2.21	$2.26	$2.16	$2.17	$43.40	25,107
2016-03-30	$2.18	$2.25	$2.11	$2.21	$44.20	26,945
2016-03-29	$2.05	$2.25	$2.01	$2.17	$43.40	33,863
2016-03-28	$2.10	$2.12	$2.03	$2.05	$41.00	22,356
2016-03-24	$2.02	$2.11	$2.01	$2.08	$41.60	18,269
2016-03-23	$2.16	$2.16	$2.02	$2.03	$40.60	32,919
2016-03-22	$2.06	$2.21	$2.02	$2.16	$43.20	37,095
2016-03-21	$2.19	$2.28	$2.00	$2.05	$41.00	68,592
2016-03-18	$2.30	$2.34	$2.17	$2.19	$43.80	40,918
2016-03-17	$2.20	$2.30	$2.18	$2.27	$45.40	17,867
2016-03-16	$2.20	$2.26	$2.16	$2.21	$44.20	17,730
2016-03-15	$2.32	$2.32	$2.20	$2.20	$44.00	29,302
2016-03-14	$2.39	$2.43	$2.30	$2.34	$46.80	28,744
2016-03-11	$2.37	$2.38	$2.28	$2.34	$46.80	21,317
2016-03-10	$2.35	$2.45	$2.27	$2.31	$46.20	21,447
2016-03-09	$2.34	$2.42	$2.16	$2.33	$46.60	47,079
2016-03-08	$2.50	$2.55	$2.22	$2.27	$45.40	43,749
2016-03-07	$2.42	$2.55	$2.31	$2.44	$48.80	47,272
2016-03-04	$2.30	$2.64	$2.25	$2.40	$48.00	87,134
2016-03-03	$2.25	$2.41	$2.25	$2.30	$46.00	46,037
2016-03-02	$2.17	$2.28	$2.17	$2.24	$44.80	23,243
2016-03-01	$2.30	$2.32	$2.16	$2.21	$44.20	38,750
2016-02-29	$2.14	$2.30	$2.11	$2.25	$45.00	35,103
2016-02-26	$2.18	$2.22	$2.05	$2.19	$43.80	26,633
2016-02-25	$2.17	$2.23	$2.08	$2.12	$42.40	18,396
2016-02-24	$2.07	$2.17	$2.03	$2.17	$43.40	26,611
2016-02-23	$2.30	$2.36	$2.12	$2.13	$42.60	23,203
2016-02-22	$2.08	$2.44	$2.08	$2.28	$45.60	54,770
2016-02-19	$2.14	$2.18	$2.09	$2.09	$41.80	20,435
2016-02-18	$2.20	$2.20	$2.01	$2.16	$43.20	22,759
2016-02-17	$2.10	$2.20	$2.04	$2.16	$43.20	35,654
2016-02-16	$1.90	$2.08	$1.90	$2.04	$40.80	36,810
2016-02-12	$1.92	$1.97	$1.80	$1.89	$37.80	28,856
2016-02-11	$1.79	$2.01	$1.79	$1.93	$38.60	30,769
2016-02-10	$1.91	$2.01	$1.83	$1.92	$38.40	22,079
2016-02-09	$1.76	$1.98	$1.74	$1.91	$38.20	47,941
2016-02-08	$2.05	$2.09	$1.88	$1.99	$39.80	63,001
2016-02-05	$2.32	$2.36	$2.09	$2.09	$41.80	46,358
2016-02-04	$2.06	$2.38	$2.05	$2.30	$46.00	74,854
2016-02-03	$1.97	$2.05	$1.90	$2.03	$40.60	25,574
2016-02-02	$1.97	$2.08	$1.91	$1.92	$38.40	38,625
2016-02-01	$1.97	$2.05	$1.90	$1.99	$39.80	26,268
2016-01-29	$1.82	$1.97	$1.82	$1.96	$39.20	32,563
2016-01-28	$2.01	$2.03	$1.75	$1.82	$36.40	43,908
2016-01-27	$2.00	$2.04	$1.95	$1.95	$39.00	22,309
2016-01-26	$1.98	$2.04	$1.89	$2.01	$40.20	20,442
2016-01-25	$2.01	$2.08	$1.93	$1.96	$39.20	37,564
2016-01-22	$2.02	$2.08	$1.98	$2.02	$40.40	40,489
2016-01-21	$1.90	$2.03	$1.80	$2.00	$40.00	45,107
2016-01-20	$1.70	$1.88	$1.60	$1.88	$37.60	53,570
2016-01-19	$1.90	$1.92	$1.67	$1.73	$34.60	84,891
2016-01-15	$1.88	$1.90	$1.82	$1.88	$37.60	44,120
2016-01-14	$1.95	$1.97	$1.80	$1.95	$39.00	61,999
2016-01-13	$2.04	$2.06	$1.92	$1.93	$38.60	52,268
2016-01-12	$2.05	$2.17	$1.95	$2.01	$40.20	45,474
2016-01-11	$2.20	$2.21	$1.95	$2.05	$41.00	68,116
2016-01-08	$2.20	$2.25	$2.10	$2.16	$43.20	36,269
2016-01-07	$2.25	$2.29	$2.06	$2.12	$42.40	61,617
2016-01-06	$2.42	$2.46	$2.28	$2.32	$46.40	45,914
2016-01-05	$2.44	$2.56	$2.39	$2.48	$49.60	26,533
2016-01-04	$2.44	$2.50	$2.28	$2.42	$48.40	55,072
2015-12-31	$2.52	$2.66	$2.49	$2.49	$49.80	61,147
2015-12-30	$2.58	$2.67	$2.53	$2.56	$51.20	46,570
2015-12-29	$2.64	$2.75	$2.57	$2.63	$52.60	39,173
2015-12-28	$2.70	$2.73	$2.56	$2.67	$53.40	38,237
2015-12-24	$2.70	$2.77	$2.70	$2.74	$54.80	8,365
2015-12-23	$2.75	$2.81	$2.70	$2.75	$55.00	34,914
2015-12-22	$2.84	$2.92	$2.70	$2.75	$55.00	41,547
2015-12-21	$2.91	$2.97	$2.78	$2.86	$57.20	21,669
2015-12-18	$2.80	$3.00	$2.72	$2.87	$57.40	72,551
2015-12-17	$2.75	$2.87	$2.75	$2.80	$56.00	30,899
2015-12-16	$2.67	$2.82	$2.67	$2.77	$55.40	35,425
2015-12-15	$2.71	$2.78	$2.67	$2.69	$53.80	28,265
2015-12-14	$2.76	$2.82	$2.65	$2.66	$53.20	35,380
2015-12-11	$2.81	$2.87	$2.73	$2.80	$56.00	44,977
2015-12-10	$2.90	$2.97	$2.86	$2.86	$57.20	29,639
2015-12-09	$2.88	$3.01	$2.87	$2.88	$57.60	25,051
2015-12-08	$2.90	$3.03	$2.85	$2.93	$58.60	23,110
2015-12-07	$3.00	$3.10	$2.82	$2.92	$58.40	57,771
2015-12-04	$3.22	$3.24	$3.12	$3.15	$63.00	28,168
2015-12-03	$3.41	$3.48	$3.22	$3.25	$65.00	33,893
2015-12-02	$3.39	$3.44	$3.32	$3.42	$68.40	34,733
2015-12-01	$3.40	$3.40	$3.27	$3.40	$68.00	36,140
2015-11-30	$3.30	$3.39	$3.22	$3.39	$67.80	36,944
2015-11-27	$3.40	$3.44	$3.35	$3.39	$67.80	17,633
2015-11-25	$3.20	$3.44	$3.20	$3.44	$68.80	61,180
2015-11-24	$3.10	$3.21	$3.05	$3.20	$64.00	35,855
2015-11-23	$2.98	$3.17	$2.96	$3.16	$63.20	55,786
2015-11-20	$2.92	$2.99	$2.91	$2.98	$59.60	16,976
2015-11-19	$2.96	$3.01	$2.91	$2.94	$58.80	31,608
2015-11-18	$2.92	$3.06	$2.87	$2.99	$59.80	47,628
2015-11-17	$3.10	$3.17	$3.00	$3.03	$60.60	31,984
2015-11-16	$2.95	$3.12	$2.91	$3.09	$61.80	32,860
2015-11-13	$2.97	$3.07	$2.94	$2.95	$59.00	32,955
2015-11-12	$3.06	$3.18	$3.03	$3.06	$61.20	24,312
2015-11-11	$3.16	$3.18	$3.05	$3.10	$62.00	22,058
2015-11-10	$2.95	$3.21	$2.89	$3.18	$63.60	49,738
2015-11-09	$3.28	$3.35	$3.17	$3.23	$64.60	28,942
2015-11-06	$3.16	$3.30	$3.05	$3.29	$65.80	27,937
2015-11-05	$3.38	$3.47	$3.16	$3.20	$64.00	33,895
2015-11-04	$3.27	$3.42	$3.23	$3.38	$67.60	37,286
2015-11-03	$3.17	$3.33	$3.15	$3.28	$65.60	46,494
2015-11-02	$3.00	$3.19	$3.00	$3.15	$63.00	37,735
2015-10-30	$3.05	$3.12	$2.96	$3.01	$60.20	29,266
2015-10-29	$3.06	$3.18	$3.02	$3.05	$61.00	29,915
2015-10-28	$2.91	$3.09	$2.90	$3.08	$61.60	32,347
2015-10-27	$3.06	$3.15	$2.90	$2.94	$58.80	43,926
2015-10-26	$3.20	$3.25	$3.04	$3.07	$61.40	33,439
2015-10-23	$3.08	$3.26	$3.01	$3.22	$64.40	38,861
2015-10-22	$3.13	$3.22	$2.96	$3.07	$61.40	42,698
2015-10-21	$3.32	$3.34	$3.03	$3.12	$62.40	74,590
2015-10-20	$3.22	$3.33	$3.15	$3.28	$65.60	45,151
2015-10-19	$3.18	$3.28	$3.03	$3.24	$64.80	63,981
2015-10-16	$3.27	$3.37	$3.15	$3.25	$65.00	35,770
2015-10-15	$3.17	$3.28	$3.10	$3.28	$65.60	38,002
2015-10-14	$3.19	$3.27	$3.10	$3.14	$62.80	32,264
2015-10-13	$3.10	$3.45	$3.10	$3.17	$63.40	78,998
2015-10-12	$3.24	$3.26	$3.00	$3.05	$61.00	55,816
2015-10-09	$3.16	$3.33	$3.05	$3.22	$64.40	75,864
2015-10-08	$2.80	$3.19	$2.76	$3.16	$63.20	81,689
2015-10-07	$2.81	$2.99	$2.73	$2.81	$56.20	52,058
2015-10-06	$2.92	$3.00	$2.79	$2.81	$56.20	57,056
2015-10-05	$2.85	$2.97	$2.80	$2.88	$57.60	55,396
2015-10-02	$2.41	$2.78	$2.37	$2.75	$55.00	76,454
2015-10-01	$2.69	$2.71	$2.41	$2.47	$49.40	85,718
2015-09-30	$2.80	$3.00	$2.60	$2.68	$53.60	61,785
2015-09-29	$2.97	$3.10	$2.55	$2.71	$54.20	76,228
2015-09-28	$3.37	$3.44	$2.91	$3.04	$60.80	62,963
2015-09-25	$3.77	$3.81	$3.28	$3.33	$66.60	62,183
2015-09-24	$3.70	$3.79	$3.61	$3.69	$73.80	39,019
2015-09-23	$3.71	$3.84	$3.59	$3.69	$73.80	42,796
2015-09-22	$3.88	$3.92	$3.63	$3.76	$75.20	88,491
2015-09-21	$4.00	$4.08	$3.52	$3.63	$72.60	151,091
2015-09-18	$3.55	$3.99	$3.55	$3.98	$79.60	383,934
2015-09-17	$3.61	$3.74	$3.38	$3.73	$74.60	72,123
2015-09-16	$3.40	$3.56	$3.16	$3.55	$71.00	71,551
2015-09-15	$3.08	$3.62	$3.01	$3.52	$70.40	124,861
2015-09-14	$2.74	$3.06	$2.67	$3.05	$61.00	73,800
2015-09-11	$2.65	$2.74	$2.64	$2.72	$54.40	21,593
2015-09-10	$2.70	$2.77	$2.65	$2.70	$54.00	37,308
2015-09-09	$2.79	$2.84	$2.67	$2.73	$54.60	35,124
2015-09-08	$2.62	$2.80	$2.55	$2.78	$55.60	55,555

Organovo Holdings Inc (ONVO) News Headlines

Recent Organovo Holdings Inc (ONVO) News

Similar Companies to Organovo Holdings Inc (ONVO) in the Diagnostics & Research Industry

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

Organovo Holdings Inc (ONVO) Exchange: NASDAQ