Opko Health Inc (OPK) Stock

Data as of May 2, 2025

$1.39 ($0.03) 2.59%

Opko Health Inc - Daily Information

Click for more stock information on Opko Health Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.35
Previous Close	$1.39
High	$1.44
Low	$1.34
Adjusted Open	$1.35
Previous Adjusted Close	$1.39
Adjusted High	$1.44
Adjusted Low	$1.34

About Opko Health Inc (OPK)

Opko Health Inc (OPK) is a multinational biotechnology and diagnostics company located in Miami, Florida. It is focused on the discovery and development of diagnostic, drug, and gene psychotherapies. Founded in 2007, the company has experienced tremendous growth since its inception, with its current market cap standing at over $2 billion as of October 2020. The company offers competitive services and products related to diagnostics and drug development, such as genetic testing, pharmaceuticals, and laboratory services throughout the United States. The company is also expanding its operations worldwide, with offices in Latin America, the United Kingdom, and the Middle East. Additionally, OPK recently acquired labs in the U.S., expanding its operations in the field of diagnostics and wearables. In its latest earnings report for Q3 2020, the company reported total revenues of $257 million, an increase of 8.5% from the prior year quarter. However, the company reported an operating loss of $5 million in the same quarter.

Invest in Opko Health Inc (OPK)

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

$417 million in distributions.

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

Historical Stock Data for Opko Health Inc (OPK)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.35	$1.44	$1.34	$1.39	$1.39	2,924,510
2025-05-01	$1.31	$1.38	$1.24	$1.35	$1.35	4,470,022
2025-04-30	$1.39	$1.40	$1.36	$1.38	$1.38	2,581,831
2025-04-29	$1.38	$1.42	$1.35	$1.40	$1.40	2,724,985
2025-04-28	$1.41	$1.42	$1.39	$1.41	$1.41	2,031,862
2025-04-25	$1.44	$1.46	$1.40	$1.41	$1.41	3,299,592
2025-04-24	$1.48	$1.48	$1.43	$1.46	$1.46	2,304,008
2025-04-23	$1.50	$1.55	$1.44	$1.47	$1.47	2,679,615
2025-04-22	$1.40	$1.45	$1.38	$1.43	$1.43	2,969,944
2025-04-21	$1.41	$1.42	$1.37	$1.37	$1.37	1,916,904
2025-04-17	$1.41	$1.44	$1.40	$1.42	$1.42	2,162,013
2025-04-16	$1.43	$1.45	$1.40	$1.42	$1.42	2,248,439
2025-04-15	$1.43	$1.46	$1.41	$1.44	$1.44	2,517,435
2025-04-14	$1.43	$1.46	$1.40	$1.42	$1.42	2,372,054
2025-04-11	$1.38	$1.42	$1.35	$1.42	$1.42	2,669,065
2025-04-10	$1.44	$1.46	$1.34	$1.36	$1.36	7,023,860
2025-04-09	$1.44	$1.52	$1.39	$1.49	$1.49	5,684,471
2025-04-08	$1.56	$1.56	$1.44	$1.46	$1.46	4,120,655
2025-04-07	$1.50	$1.58	$1.47	$1.53	$1.53	6,155,912
2025-04-04	$1.57	$1.60	$1.54	$1.55	$1.55	4,442,105
2025-04-03	$1.61	$1.64	$1.56	$1.57	$1.57	3,036,812
2025-04-02	$1.65	$1.68	$1.60	$1.65	$1.65	9,054,740
2025-04-01	$1.67	$1.69	$1.64	$1.66	$1.66	2,572,471
2025-03-31	$1.69	$1.69	$1.65	$1.66	$1.66	3,176,075
2025-03-28	$1.74	$1.75	$1.68	$1.70	$1.70	2,950,885
2025-03-27	$1.78	$1.80	$1.73	$1.74	$1.74	2,165,966
2025-03-26	$1.79	$1.79	$1.77	$1.77	$1.77	2,686,123
2025-03-25	$1.80	$1.81	$1.78	$1.80	$1.80	1,722,443
2025-03-24	$1.80	$1.83	$1.79	$1.81	$1.81	2,084,064
2025-03-21	$1.81	$1.81	$1.75	$1.80	$1.80	6,951,477
2025-03-20	$1.83	$1.86	$1.81	$1.82	$1.82	3,634,801
2025-03-19	$1.76	$1.87	$1.76	$1.86	$1.86	6,424,324
2025-03-18	$1.80	$1.82	$1.75	$1.79	$1.79	2,325,359
2025-03-17	$1.75	$1.82	$1.73	$1.81	$1.81	3,509,006
2025-03-14	$1.72	$1.74	$1.71	$1.74	$1.74	2,072,594
2025-03-13	$1.77	$1.77	$1.72	$1.72	$1.72	2,558,223
2025-03-12	$1.83	$1.83	$1.75	$1.78	$1.78	2,696,792
2025-03-11	$1.94	$1.95	$1.77	$1.80	$1.80	5,224,566
2025-03-10	$1.90	$1.92	$1.83	$1.84	$1.84	4,868,322
2025-03-07	$1.88	$1.94	$1.86	$1.90	$1.90	5,853,790
2025-03-06	$1.94	$1.95	$1.85	$1.89	$1.89	5,283,234
2025-03-05	$1.93	$2.04	$1.90	$1.94	$1.94	15,837,402
2025-03-04	$1.75	$1.95	$1.75	$1.92	$1.92	49,603,632
2025-03-03	$1.75	$1.80	$1.73	$1.75	$1.75	27,432,715
2025-02-28	$1.70	$1.84	$1.67	$1.74	$1.74	17,508,281
2025-02-27	$1.68	$1.70	$1.62	$1.63	$1.63	4,870,370
2025-02-26	$1.66	$1.71	$1.65	$1.66	$1.66	2,868,287
2025-02-25	$1.73	$1.73	$1.63	$1.64	$1.64	2,108,754
2025-02-24	$1.71	$1.73	$1.68	$1.72	$1.72	3,192,789
2025-02-21	$1.70	$1.74	$1.67	$1.68	$1.68	2,628,965
2025-02-20	$1.70	$1.72	$1.67	$1.67	$1.67	1,869,503
2025-02-19	$1.74	$1.74	$1.69	$1.71	$1.71	2,414,531
2025-02-18	$1.65	$1.74	$1.64	$1.72	$1.72	3,795,392
2025-02-14	$1.66	$1.66	$1.63	$1.64	$1.64	1,444,324
2025-02-13	$1.64	$1.66	$1.62	$1.66	$1.66	1,672,106
2025-02-12	$1.62	$1.65	$1.60	$1.64	$1.64	1,672,518
2025-02-11	$1.65	$1.68	$1.61	$1.62	$1.62	1,954,525
2025-02-10	$1.62	$1.66	$1.61	$1.65	$1.65	3,443,505
2025-02-07	$1.62	$1.64	$1.59	$1.61	$1.61	1,728,132
2025-02-06	$1.63	$1.66	$1.60	$1.62	$1.62	3,291,819
2025-02-05	$1.58	$1.62	$1.56	$1.61	$1.61	4,025,643
2025-02-04	$1.53	$1.59	$1.51	$1.56	$1.56	5,834,570
2025-02-03	$1.50	$1.52	$1.47	$1.50	$1.50	8,055,003
2025-01-31	$1.51	$1.54	$1.49	$1.52	$1.52	3,805,891
2025-01-30	$1.52	$1.54	$1.50	$1.51	$1.51	1,779,400
2025-01-29	$1.50	$1.52	$1.48	$1.50	$1.50	1,809,024
2025-01-28	$1.49	$1.52	$1.46	$1.50	$1.50	2,072,408
2025-01-27	$1.48	$1.49	$1.47	$1.47	$1.47	2,016,287
2025-01-24	$1.48	$1.50	$1.47	$1.48	$1.48	1,341,148
2025-01-23	$1.46	$1.50	$1.46	$1.49	$1.49	1,852,855
2025-01-22	$1.48	$1.49	$1.47	$1.47	$1.47	1,795,048
2025-01-21	$1.48	$1.51	$1.47	$1.50	$1.50	2,252,431
2025-01-17	$1.48	$1.49	$1.45	$1.47	$1.47	2,573,848
2025-01-16	$1.49	$1.50	$1.46	$1.47	$1.47	1,502,720
2025-01-15	$1.52	$1.52	$1.46	$1.47	$1.47	2,679,916
2025-01-14	$1.53	$1.54	$1.44	$1.48	$1.48	3,411,494
2025-01-13	$1.45	$1.55	$1.45	$1.53	$1.53	4,989,517
2025-01-10	$1.46	$1.50	$1.43	$1.47	$1.47	2,549,054
2025-01-08	$1.49	$1.51	$1.45	$1.48	$1.48	1,898,638
2025-01-07	$1.46	$1.52	$1.46	$1.51	$1.51	2,548,236
2025-01-06	$1.48	$1.49	$1.45	$1.45	$1.45	5,485,704
2025-01-03	$1.45	$1.48	$1.44	$1.48	$1.48	2,085,455
2025-01-02	$1.48	$1.53	$1.44	$1.45	$1.45	2,050,450
2024-12-31	$1.47	$1.50	$1.45	$1.47	$1.47	2,964,442
2024-12-30	$1.48	$1.48	$1.43	$1.47	$1.47	2,756,243
2024-12-27	$1.52	$1.53	$1.47	$1.48	$1.48	2,219,535
2024-12-26	$1.50	$1.54	$1.50	$1.52	$1.52	1,288,117
2024-12-24	$1.50	$1.53	$1.49	$1.51	$1.51	1,407,294
2024-12-23	$1.54	$1.54	$1.50	$1.51	$1.51	2,957,436
2024-12-20	$1.57	$1.57	$1.53	$1.54	$1.54	4,494,991
2024-12-19	$1.57	$1.60	$1.54	$1.57	$1.57	4,121,382
2024-12-18	$1.61	$1.65	$1.55	$1.56	$1.56	3,147,024
2024-12-17	$1.60	$1.63	$1.56	$1.61	$1.61	5,517,532
2024-12-16	$1.59	$1.61	$1.54	$1.60	$1.60	8,201,060
2024-12-13	$1.63	$1.65	$1.58	$1.59	$1.59	3,051,900
2024-12-12	$1.62	$1.76	$1.60	$1.61	$1.61	6,925,279
2024-12-11	$1.55	$1.62	$1.53	$1.59	$1.59	3,025,232
2024-12-10	$1.58	$1.59	$1.55	$1.56	$1.56	2,077,122
2024-12-09	$1.61	$1.64	$1.58	$1.58	$1.58	2,654,026
2024-12-06	$1.56	$1.60	$1.55	$1.59	$1.59	1,754,148
2024-12-05	$1.56	$1.58	$1.52	$1.57	$1.57	4,346,605
2024-12-04	$1.58	$1.62	$1.55	$1.56	$1.56	3,236,949
2024-12-03	$1.52	$1.59	$1.51	$1.58	$1.58	10,786,362
2024-12-02	$1.53	$1.55	$1.49	$1.53	$1.53	11,554,905
2024-11-29	$1.57	$1.59	$1.52	$1.54	$1.54	2,938,790
2024-11-27	$1.55	$1.59	$1.52	$1.58	$1.58	4,396,041
2024-11-26	$1.61	$1.61	$1.48	$1.55	$1.55	6,789,955
2024-11-25	$1.59	$1.65	$1.59	$1.62	$1.62	4,140,954
2024-11-22	$1.56	$1.61	$1.55	$1.58	$1.58	3,214,332
2024-11-21	$1.57	$1.59	$1.56	$1.56	$1.56	1,902,684
2024-11-20	$1.62	$1.62	$1.55	$1.58	$1.58	2,670,396
2024-11-19	$1.62	$1.65	$1.57	$1.62	$1.62	7,589,770
2024-11-18	$1.62	$1.68	$1.62	$1.64	$1.64	7,861,499
2024-11-15	$1.60	$1.65	$1.56	$1.64	$1.64	9,564,525
2024-11-14	$1.58	$1.65	$1.56	$1.62	$1.62	5,461,207
2024-11-13	$1.63	$1.71	$1.59	$1.60	$1.60	5,573,179
2024-11-12	$1.56	$1.64	$1.56	$1.61	$1.61	4,304,461
2024-11-11	$1.52	$1.58	$1.48	$1.57	$1.57	5,101,794
2024-11-08	$1.46	$1.56	$1.44	$1.52	$1.52	5,945,363
2024-11-07	$1.46	$1.49	$1.37	$1.45	$1.45	5,823,219
2024-11-06	$1.46	$1.50	$1.43	$1.47	$1.47	3,645,221
2024-11-05	$1.47	$1.48	$1.42	$1.46	$1.46	2,628,531
2024-11-04	$1.50	$1.53	$1.45	$1.48	$1.48	3,671,923
2024-11-01	$1.51	$1.57	$1.51	$1.51	$1.51	2,510,053
2024-10-31	$1.53	$1.55	$1.50	$1.51	$1.51	1,684,385
2024-10-30	$1.56	$1.61	$1.50	$1.52	$1.52	3,282,778
2024-10-29	$1.48	$1.62	$1.48	$1.60	$1.60	6,326,322
2024-10-28	$1.42	$1.50	$1.42	$1.50	$1.50	4,179,991
2024-10-25	$1.42	$1.45	$1.40	$1.42	$1.42	1,598,010
2024-10-24	$1.45	$1.47	$1.40	$1.40	$1.40	5,957,425
2024-10-23	$1.45	$1.48	$1.44	$1.46	$1.46	2,245,918
2024-10-22	$1.44	$1.46	$1.44	$1.46	$1.46	1,523,759
2024-10-21	$1.47	$1.48	$1.44	$1.45	$1.45	2,447,465
2024-10-18	$1.46	$1.49	$1.45	$1.47	$1.47	2,100,753
2024-10-17	$1.47	$1.50	$1.44	$1.46	$1.46	2,251,585
2024-10-16	$1.47	$1.51	$1.45	$1.49	$1.49	1,983,835
2024-10-15	$1.46	$1.51	$1.45	$1.47	$1.47	2,334,766
2024-10-14	$1.46	$1.49	$1.44	$1.47	$1.47	2,209,660
2024-10-11	$1.46	$1.50	$1.42	$1.46	$1.46	3,098,839
2024-10-10	$1.47	$1.51	$1.46	$1.47	$1.47	2,346,732
2024-10-09	$1.45	$1.56	$1.45	$1.50	$1.50	3,544,087
2024-10-08	$1.44	$1.48	$1.43	$1.47	$1.47	1,759,295
2024-10-07	$1.48	$1.48	$1.43	$1.45	$1.45	2,449,236
2024-10-04	$1.48	$1.53	$1.47	$1.49	$1.49	2,120,315
2024-10-03	$1.52	$1.57	$1.51	$1.51	$1.51	1,198,176
2024-10-02	$1.47	$1.58	$1.47	$1.52	$1.52	4,102,137
2024-10-01	$1.48	$1.52	$1.47	$1.49	$1.49	2,111,803
2024-09-30	$1.50	$1.51	$1.47	$1.49	$1.49	4,815,417
2024-09-27	$1.47	$1.54	$1.46	$1.52	$1.52	3,216,298
2024-09-26	$1.49	$1.54	$1.47	$1.49	$1.49	2,621,356
2024-09-25	$1.46	$1.52	$1.45	$1.48	$1.48	4,677,792
2024-09-24	$1.48	$1.51	$1.45	$1.48	$1.48	3,207,880
2024-09-23	$1.45	$1.53	$1.44	$1.50	$1.50	3,670,140
2024-09-20	$1.55	$1.57	$1.47	$1.48	$1.48	10,272,396
2024-09-19	$1.62	$1.65	$1.58	$1.59	$1.59	3,488,111
2024-09-18	$1.61	$1.70	$1.59	$1.62	$1.62	3,605,441
2024-09-17	$1.55	$1.75	$1.55	$1.66	$1.66	4,346,177
2024-09-16	$1.52	$1.67	$1.51	$1.64	$1.64	3,412,115
2024-09-13	$1.52	$1.60	$1.51	$1.57	$1.57	2,171,285
2024-09-12	$1.54	$1.57	$1.49	$1.55	$1.55	3,023,352
2024-09-11	$1.55	$1.59	$1.51	$1.56	$1.56	3,308,469
2024-09-10	$1.50	$1.63	$1.50	$1.59	$1.59	3,483,291
2024-09-09	$1.50	$1.60	$1.49	$1.56	$1.56	3,319,237
2024-09-06	$1.55	$1.61	$1.52	$1.56	$1.56	3,177,957
2024-09-05	$1.57	$1.62	$1.52	$1.60	$1.60	3,068,018
2024-09-04	$1.61	$1.68	$1.61	$1.62	$1.62	2,453,491
2024-09-03	$1.68	$1.71	$1.59	$1.62	$1.62	3,350,976
2024-08-30	$1.62	$1.74	$1.61	$1.68	$1.68	4,870,520
2024-08-29	$1.64	$1.66	$1.59	$1.59	$1.59	3,969,091
2024-08-28	$1.67	$1.69	$1.60	$1.65	$1.65	2,514,800
2024-08-27	$1.62	$1.69	$1.56	$1.65	$1.65	2,537,920
2024-08-26	$1.62	$1.64	$1.59	$1.62	$1.62	3,023,302
2024-08-23	$1.63	$1.65	$1.58	$1.61	$1.61	1,800,181
2024-08-22	$1.63	$1.64	$1.56	$1.61	$1.61	2,487,079
2024-08-21	$1.58	$1.62	$1.53	$1.62	$1.62	4,229,603
2024-08-20	$1.55	$1.59	$1.53	$1.58	$1.58	2,800,034
2024-08-19	$1.54	$1.60	$1.53	$1.55	$1.55	3,031,473
2024-08-16	$1.58	$1.59	$1.54	$1.55	$1.55	1,528,668
2024-08-15	$1.55	$1.60	$1.54	$1.58	$1.58	4,257,080
2024-08-14	$1.54	$1.55	$1.50	$1.53	$1.53	1,800,919
2024-08-13	$1.51	$1.54	$1.46	$1.52	$1.52	2,635,509
2024-08-12	$1.49	$1.52	$1.48	$1.50	$1.50	2,532,629
2024-08-09	$1.41	$1.50	$1.39	$1.50	$1.50	6,310,086
2024-08-08	$1.36	$1.50	$1.36	$1.43	$1.43	5,559,152
2024-08-07	$1.35	$1.36	$1.25	$1.28	$1.28	2,590,419
2024-08-06	$1.29	$1.36	$1.29	$1.34	$1.34	1,261,726
2024-08-05	$1.25	$1.34	$1.23	$1.31	$1.31	3,280,132
2024-08-02	$1.37	$1.40	$1.32	$1.35	$1.35	2,309,553
2024-08-01	$1.42	$1.42	$1.35	$1.38	$1.38	2,648,633
2024-07-31	$1.44	$1.48	$1.41	$1.42	$1.42	1,592,225
2024-07-30	$1.43	$1.45	$1.43	$1.43	$1.43	1,338,700
2024-07-29	$1.47	$1.47	$1.40	$1.43	$1.43	1,799,964
2024-07-26	$1.44	$1.48	$1.39	$1.48	$1.48	2,905,000
2024-07-25	$1.42	$1.44	$1.39	$1.42	$1.42	2,738,270
2024-07-24	$1.43	$1.45	$1.40	$1.42	$1.42	2,297,163
2024-07-23	$1.44	$1.47	$1.42	$1.44	$1.44	3,020,810
2024-07-22	$1.51	$1.53	$1.44	$1.46	$1.46	4,068,550
2024-07-19	$1.51	$1.55	$1.46	$1.49	$1.49	4,109,247
2024-07-18	$1.53	$1.56	$1.46	$1.52	$1.52	10,413,143
2024-07-17	$1.43	$1.44	$1.38	$1.42	$1.42	3,023,078
2024-07-16	$1.45	$1.47	$1.42	$1.44	$1.44	6,873,209
2024-07-15	$1.39	$1.47	$1.39	$1.43	$1.43	5,852,355
2024-07-12	$1.37	$1.40	$1.35	$1.38	$1.38	1,371,541
2024-07-11	$1.34	$1.42	$1.32	$1.37	$1.37	6,022,601
2024-07-10	$1.30	$1.32	$1.29	$1.32	$1.32	1,253,558
2024-07-09	$1.30	$1.30	$1.27	$1.29	$1.29	2,162,866
2024-07-08	$1.27	$1.31	$1.27	$1.29	$1.29	1,628,877
2024-07-05	$1.21	$1.26	$1.19	$1.26	$1.26	1,871,277
2024-07-03	$1.21	$1.24	$1.20	$1.22	$1.22	833,448
2024-07-02	$1.23	$1.24	$1.21	$1.21	$1.21	1,385,562
2024-07-01	$1.23	$1.26	$1.22	$1.23	$1.23	1,892,524
2024-06-28	$1.27	$1.29	$1.21	$1.25	$1.25	9,359,477
2024-06-27	$1.27	$1.28	$1.23	$1.26	$1.26	1,895,581
2024-06-26	$1.27	$1.29	$1.25	$1.28	$1.28	1,875,403
2024-06-25	$1.32	$1.34	$1.29	$1.29	$1.29	2,267,914
2024-06-24	$1.22	$1.33	$1.22	$1.31	$1.31	3,454,957
2024-06-21	$1.22	$1.25	$1.20	$1.22	$1.22	8,284,195
2024-06-20	$1.25	$1.26	$1.23	$1.24	$1.24	1,972,049
2024-06-18	$1.24	$1.26	$1.23	$1.26	$1.26	1,588,525
2024-06-17	$1.22	$1.26	$1.22	$1.25	$1.25	2,195,470
2024-06-14	$1.25	$1.27	$1.22	$1.25	$1.25	1,835,987
2024-06-13	$1.30	$1.33	$1.24	$1.28	$1.28	3,060,995
2024-06-12	$1.35	$1.37	$1.30	$1.31	$1.31	3,570,164
2024-06-11	$1.27	$1.33	$1.25	$1.32	$1.32	6,244,989
2024-06-10	$1.26	$1.30	$1.25	$1.30	$1.30	1,896,569
2024-06-07	$1.34	$1.34	$1.28	$1.29	$1.29	2,898,790
2024-06-06	$1.38	$1.40	$1.34	$1.34	$1.34	2,250,692
2024-06-05	$1.40	$1.42	$1.39	$1.41	$1.41	2,880,719
2024-06-04	$1.42	$1.44	$1.40	$1.40	$1.40	8,700,787
2024-06-03	$1.38	$1.43	$1.38	$1.42	$1.42	3,740,600
2024-05-31	$1.42	$1.44	$1.37	$1.37	$1.37	8,920,867
2024-05-30	$1.37	$1.45	$1.37	$1.41	$1.41	4,395,693
2024-05-29	$1.34	$1.40	$1.32	$1.37	$1.37	5,016,046
2024-05-28	$1.36	$1.40	$1.35	$1.36	$1.36	3,297,722
2024-05-24	$1.31	$1.36	$1.28	$1.36	$1.36	2,345,016
2024-05-23	$1.31	$1.33	$1.26	$1.28	$1.28	2,785,506
2024-05-22	$1.30	$1.33	$1.29	$1.32	$1.32	1,841,164
2024-05-21	$1.32	$1.33	$1.27	$1.30	$1.30	3,206,459
2024-05-20	$1.33	$1.36	$1.31	$1.32	$1.32	2,380,540
2024-05-17	$1.30	$1.36	$1.27	$1.32	$1.32	2,821,708
2024-05-16	$1.33	$1.35	$1.29	$1.30	$1.30	2,169,745
2024-05-15	$1.30	$1.36	$1.29	$1.35	$1.35	3,121,972
2024-05-14	$1.25	$1.33	$1.25	$1.31	$1.31	3,857,536
2024-05-13	$1.28	$1.31	$1.26	$1.26	$1.26	2,245,047
2024-05-10	$1.26	$1.29	$1.24	$1.28	$1.28	2,103,547
2024-05-09	$1.23	$1.26	$1.23	$1.26	$1.26	1,717,461
2024-05-08	$1.17	$1.25	$1.15	$1.25	$1.25	5,448,980
2024-05-07	$1.31	$1.34	$1.30	$1.30	$1.30	4,555,537
2024-05-06	$1.29	$1.34	$1.29	$1.32	$1.32	3,113,483
2024-05-03	$1.32	$1.35	$1.29	$1.30	$1.30	4,487,673
2024-05-02	$1.29	$1.31	$1.27	$1.30	$1.30	6,781,707
2024-05-01	$1.25	$1.28	$1.22	$1.27	$1.27	5,334,856
2024-04-30	$1.23	$1.27	$1.21	$1.22	$1.22	3,102,848
2024-04-29	$1.26	$1.31	$1.24	$1.24	$1.24	4,185,974
2024-04-26	$1.22	$1.26	$1.22	$1.26	$1.26	1,947,676
2024-04-25	$1.20	$1.23	$1.19	$1.22	$1.22	4,751,377
2024-04-24	$1.26	$1.27	$1.21	$1.23	$1.23	6,063,826
2024-04-23	$1.23	$1.26	$1.23	$1.25	$1.25	2,387,338
2024-04-22	$1.24	$1.28	$1.22	$1.23	$1.23	3,627,063
2024-04-19	$1.20	$1.24	$1.20	$1.23	$1.23	2,666,432
2024-04-18	$1.25	$1.26	$1.20	$1.23	$1.23	4,096,872
2024-04-17	$1.22	$1.26	$1.21	$1.25	$1.25	4,733,342
2024-04-16	$1.25	$1.25	$1.20	$1.21	$1.21	4,061,922
2024-04-15	$1.24	$1.27	$1.21	$1.23	$1.23	3,731,536
2024-04-12	$1.26	$1.27	$1.21	$1.23	$1.23	4,736,346
2024-04-11	$1.27	$1.29	$1.21	$1.29	$1.29	3,358,603
2024-04-10	$1.34	$1.34	$1.21	$1.27	$1.27	12,158,449
2024-04-09	$1.40	$1.43	$1.36	$1.38	$1.38	14,154,284
2024-04-08	$1.37	$1.43	$1.36	$1.40	$1.40	8,677,517
2024-04-05	$1.36	$1.37	$1.33	$1.35	$1.35	4,255,549
2024-04-04	$1.35	$1.40	$1.35	$1.36	$1.36	6,128,363
2024-04-03	$1.33	$1.40	$1.32	$1.35	$1.35	11,581,346
2024-04-02	$1.26	$1.37	$1.23	$1.35	$1.35	10,988,300
2024-04-01	$1.20	$1.36	$1.19	$1.31	$1.31	14,366,758
2024-03-28	$1.13	$1.25	$1.12	$1.20	$1.20	28,870,180
2024-03-27	$1.00	$1.11	$1.00	$1.07	$1.07	11,816,653
2024-03-26	$1.00	$1.01	$0.99	$1.01	$1.01	3,616,364
2024-03-25	$0.96	$1.01	$0.92	$1.01	$1.01	29,847,768
2024-03-22	$0.98	$0.99	$0.92	$0.96	$0.96	25,547,040
2024-03-21	$0.89	$1.01	$0.89	$0.93	$0.93	21,709,669
2024-03-20	$0.88	$0.92	$0.87	$0.89	$0.89	17,250,968
2024-03-19	$0.87	$0.88	$0.86	$0.87	$0.87	9,352,971
2024-03-18	$0.90	$0.91	$0.86	$0.87	$0.87	10,704,691
2024-03-15	$0.90	$0.92	$0.89	$0.89	$0.89	9,806,740
2024-03-14	$0.93	$0.93	$0.88	$0.89	$0.89	10,569,760
2024-03-13	$0.94	$0.94	$0.91	$0.92	$0.92	9,731,642
2024-03-12	$0.93	$0.94	$0.92	$0.93	$0.93	5,967,398
2024-03-11	$0.96	$0.97	$0.94	$0.94	$0.94	7,579,530
2024-03-08	$0.96	$1.00	$0.93	$0.96	$0.96	8,912,875
2024-03-07	$0.96	$0.98	$0.94	$0.95	$0.95	6,690,422
2024-03-06	$0.97	$0.97	$0.93	$0.94	$0.94	12,624,887
2024-03-05	$0.99	$1.01	$0.92	$0.93	$0.93	15,563,245
2024-03-04	$0.98	$1.01	$0.98	$1.00	$1.00	3,206,770
2024-03-01	$1.00	$1.01	$0.99	$0.99	$0.99	8,760,494
2024-02-29	$1.00	$1.02	$0.98	$1.00	$1.00	5,050,129
2024-02-28	$1.00	$1.01	$0.95	$0.99	$0.99	12,950,513
2024-02-27	$1.01	$1.07	$0.99	$1.05	$1.05	10,164,608
2024-02-26	$0.96	$1.01	$0.96	$1.00	$1.00	7,285,133
2024-02-23	$1.00	$1.00	$0.94	$0.95	$0.95	6,491,783
2024-02-22	$1.02	$1.04	$0.96	$0.97	$0.97	8,706,406
2024-02-21	$1.03	$1.04	$0.94	$1.01	$1.01	26,673,580
2024-02-20	$1.02	$1.05	$1.02	$1.03	$1.03	2,723,208
2024-02-16	$1.02	$1.04	$1.01	$1.01	$1.01	1,971,095
2024-02-15	$1.05	$1.07	$1.00	$1.02	$1.02	3,028,236
2024-02-14	$1.02	$1.03	$1.00	$1.03	$1.03	1,937,888
2024-02-13	$1.03	$1.04	$1.00	$1.00	$1.00	2,499,389
2024-02-12	$1.04	$1.05	$1.03	$1.04	$1.04	2,938,926
2024-02-09	$1.02	$1.07	$1.01	$1.05	$1.05	3,556,048
2024-02-08	$0.99	$1.04	$0.99	$1.02	$1.02	4,085,527
2024-02-07	$0.99	$1.02	$0.92	$1.00	$1.00	16,243,592
2024-02-06	$0.98	$1.01	$0.97	$0.98	$0.98	8,688,016
2024-02-05	$1.00	$1.01	$0.97	$0.97	$0.97	8,355,312
2024-02-02	$1.00	$1.01	$0.97	$1.00	$1.00	15,007,475
2024-02-01	$1.04	$1.05	$0.99	$1.01	$1.01	7,121,207
2024-01-31	$1.01	$1.06	$1.01	$1.02	$1.02	4,736,794
2024-01-30	$1.05	$1.05	$0.99	$1.01	$1.01	3,427,839
2024-01-29	$0.99	$1.05	$0.97	$1.02	$1.02	10,715,095
2024-01-26	$1.00	$1.00	$0.98	$0.98	$0.98	11,049,525
2024-01-25	$1.01	$1.01	$0.97	$0.99	$0.99	14,138,541
2024-01-24	$1.03	$1.06	$0.99	$1.00	$1.00	5,591,425
2024-01-23	$1.01	$1.02	$0.98	$1.00	$1.00	6,558,205
2024-01-22	$1.00	$1.02	$0.97	$1.01	$1.01	6,691,705
2024-01-19	$1.00	$1.01	$0.95	$1.00	$1.00	5,866,059
2024-01-18	$1.02	$1.05	$0.95	$0.98	$0.98	8,373,081
2024-01-17	$0.95	$1.01	$0.94	$0.99	$0.99	9,796,971
2024-01-16	$0.98	$0.99	$0.93	$0.94	$0.94	8,197,788
2024-01-12	$0.96	$1.02	$0.95	$0.98	$0.98	13,523,588
2024-01-11	$1.02	$1.03	$0.93	$0.95	$0.95	30,038,785
2024-01-10	$1.06	$1.09	$0.97	$1.01	$1.01	24,915,676
2024-01-09	$1.00	$1.11	$0.99	$1.04	$1.04	20,161,050
2024-01-08	$0.93	$1.03	$0.91	$1.00	$1.00	78,236,128
2024-01-05	$0.92	$0.95	$0.85	$0.89	$0.89	160,256,899
2024-01-04	$1.22	$1.22	$0.87	$0.91	$0.91	89,852,588
2024-01-03	$1.55	$1.56	$1.49	$1.50	$1.50	3,383,166
2024-01-02	$1.51	$1.57	$1.50	$1.57	$1.57	2,092,865
2023-12-29	$1.57	$1.59	$1.49	$1.51	$1.51	2,760,757
2023-12-28	$1.57	$1.60	$1.54	$1.58	$1.58	1,930,769
2023-12-27	$1.63	$1.66	$1.56	$1.58	$1.58	3,490,313
2023-12-26	$1.61	$1.63	$1.58	$1.62	$1.62	1,568,661
2023-12-22	$1.60	$1.64	$1.57	$1.60	$1.60	1,834,968
2023-12-21	$1.57	$1.60	$1.55	$1.60	$1.60	1,824,630
2023-12-20	$1.60	$1.66	$1.55	$1.56	$1.56	1,781,763
2023-12-19	$1.55	$1.62	$1.54	$1.62	$1.62	2,069,015
2023-12-18	$1.55	$1.55	$1.50	$1.54	$1.54	1,777,420
2023-12-15	$1.63	$1.65	$1.53	$1.55	$1.55	4,438,576
2023-12-14	$1.54	$1.66	$1.54	$1.62	$1.62	2,904,797
2023-12-13	$1.46	$1.56	$1.43	$1.54	$1.54	1,983,060
2023-12-12	$1.53	$1.53	$1.45	$1.46	$1.46	1,599,706
2023-12-11	$1.60	$1.61	$1.52	$1.53	$1.53	2,041,598
2023-12-08	$1.60	$1.63	$1.56	$1.63	$1.63	1,105,866
2023-12-07	$1.61	$1.63	$1.58	$1.60	$1.60	1,405,191
2023-12-06	$1.60	$1.64	$1.59	$1.60	$1.60	1,910,342
2023-12-05	$1.62	$1.66	$1.59	$1.59	$1.59	2,143,948
2023-12-04	$1.53	$1.64	$1.53	$1.62	$1.62	2,443,382
2023-12-01	$1.45	$1.54	$1.43	$1.53	$1.53	1,591,829
2023-11-30	$1.52	$1.55	$1.46	$1.46	$1.46	4,083,064
2023-11-29	$1.56	$1.62	$1.52	$1.53	$1.53	1,609,741
2023-11-28	$1.57	$1.57	$1.52	$1.56	$1.56	1,298,642
2023-11-27	$1.52	$1.58	$1.50	$1.57	$1.57	1,810,124
2023-11-24	$1.55	$1.57	$1.51	$1.51	$1.51	576,061
2023-11-22	$1.53	$1.57	$1.51	$1.53	$1.53	1,858,835
2023-11-21	$1.49	$1.51	$1.43	$1.51	$1.51	1,412,054
2023-11-20	$1.44	$1.50	$1.42	$1.48	$1.48	2,994,938
2023-11-17	$1.44	$1.45	$1.40	$1.43	$1.43	1,290,139
2023-11-16	$1.44	$1.44	$1.37	$1.43	$1.43	1,650,504
2023-11-15	$1.39	$1.48	$1.39	$1.42	$1.42	2,191,219
2023-11-14	$1.31	$1.40	$1.31	$1.39	$1.39	2,177,566
2023-11-13	$1.27	$1.33	$1.25	$1.28	$1.28	1,740,580
2023-11-10	$1.30	$1.30	$1.22	$1.26	$1.26	2,484,686
2023-11-09	$1.33	$1.34	$1.25	$1.28	$1.28	1,980,702
2023-11-08	$1.35	$1.38	$1.30	$1.34	$1.34	1,606,524
2023-11-07	$1.30	$1.40	$1.30	$1.34	$1.34	3,101,425
2023-11-06	$1.35	$1.36	$1.31	$1.34	$1.34	1,572,759
2023-11-03	$1.30	$1.37	$1.30	$1.35	$1.35	1,972,357
2023-11-02	$1.27	$1.30	$1.25	$1.28	$1.28	2,954,968
2023-11-01	$1.24	$1.26	$1.22	$1.25	$1.25	1,959,070
2023-10-31	$1.22	$1.26	$1.22	$1.25	$1.25	2,363,227
2023-10-30	$1.24	$1.26	$1.20	$1.23	$1.23	1,377,971
2023-10-27	$1.26	$1.29	$1.22	$1.23	$1.23	1,418,339
2023-10-26	$1.26	$1.28	$1.23	$1.26	$1.26	1,616,630
2023-10-25	$1.29	$1.32	$1.27	$1.27	$1.27	1,173,971
2023-10-24	$1.27	$1.35	$1.27	$1.32	$1.32	2,068,809
2023-10-23	$1.25	$1.31	$1.24	$1.26	$1.26	2,883,310
2023-10-20	$1.29	$1.31	$1.23	$1.29	$1.29	1,970,097
2023-10-19	$1.28	$1.30	$1.27	$1.28	$1.28	1,348,608
2023-10-18	$1.30	$1.33	$1.27	$1.30	$1.30	2,400,583
2023-10-17	$1.31	$1.36	$1.30	$1.33	$1.33	1,454,098
2023-10-16	$1.36	$1.36	$1.27	$1.32	$1.32	2,807,747
2023-10-13	$1.38	$1.39	$1.28	$1.35	$1.35	2,443,612
2023-10-12	$1.42	$1.42	$1.38	$1.38	$1.38	2,856,215
2023-10-11	$1.49	$1.51	$1.43	$1.43	$1.43	1,495,858
2023-10-10	$1.50	$1.56	$1.49	$1.50	$1.50	1,475,802
2023-10-09	$1.49	$1.52	$1.46	$1.50	$1.50	1,635,266
2023-10-06	$1.49	$1.53	$1.47	$1.52	$1.52	1,490,655
2023-10-05	$1.49	$1.54	$1.46	$1.51	$1.51	1,721,353
2023-10-04	$1.47	$1.53	$1.43	$1.50	$1.50	1,815,671
2023-10-03	$1.53	$1.54	$1.46	$1.49	$1.49	1,984,132
2023-10-02	$1.59	$1.60	$1.50	$1.53	$1.53	1,975,754
2023-09-29	$1.57	$1.60	$1.52	$1.60	$1.60	3,186,595
2023-09-28	$1.56	$1.58	$1.48	$1.50	$1.50	3,055,160
2023-09-27	$1.59	$1.61	$1.52	$1.56	$1.56	1,495,915
2023-09-26	$1.61	$1.64	$1.57	$1.57	$1.57	1,510,954
2023-09-25	$1.61	$1.61	$1.56	$1.60	$1.60	1,374,959
2023-09-22	$1.64	$1.65	$1.60	$1.62	$1.62	3,906,485
2023-09-21	$1.63	$1.65	$1.59	$1.62	$1.62	2,171,908
2023-09-20	$1.63	$1.70	$1.63	$1.64	$1.64	1,957,659
2023-09-19	$1.63	$1.67	$1.62	$1.66	$1.66	1,879,902
2023-09-18	$1.64	$1.66	$1.62	$1.62	$1.62	1,356,475
2023-09-15	$1.67	$1.68	$1.61	$1.64	$1.64	4,291,941
2023-09-14	$1.64	$1.68	$1.63	$1.65	$1.65	1,755,666
2023-09-13	$1.68	$1.71	$1.62	$1.64	$1.64	1,560,672
2023-09-12	$1.73	$1.76	$1.67	$1.68	$1.68	2,020,532
2023-09-11	$1.73	$1.75	$1.72	$1.72	$1.72	1,134,260
2023-09-08	$1.71	$1.72	$1.69	$1.71	$1.71	1,480,173
2023-09-07	$1.73	$1.77	$1.71	$1.71	$1.71	1,595,399
2023-09-06	$1.75	$1.77	$1.72	$1.76	$1.76	1,209,266
2023-09-05	$1.82	$1.84	$1.73	$1.74	$1.74	1,709,371
2023-09-01	$1.85	$1.88	$1.80	$1.81	$1.81	1,378,791
2023-08-31	$1.88	$1.89	$1.83	$1.83	$1.83	2,387,278
2023-08-30	$1.77	$1.90	$1.76	$1.86	$1.86	2,670,734
2023-08-29	$1.72	$1.80	$1.72	$1.77	$1.77	10,049,182
2023-08-28	$1.76	$1.79	$1.72	$1.73	$1.73	1,812,715
2023-08-25	$1.75	$1.77	$1.70	$1.73	$1.73	1,435,785
2023-08-24	$1.81	$1.81	$1.74	$1.74	$1.74	1,502,123
2023-08-23	$1.74	$1.88	$1.73	$1.80	$1.80	3,162,545
2023-08-22	$1.71	$1.77	$1.67	$1.70	$1.70	1,784,521
2023-08-21	$1.77	$1.77	$1.69	$1.70	$1.70	1,765,180
2023-08-18	$1.74	$1.79	$1.73	$1.75	$1.75	1,680,418
2023-08-17	$1.81	$1.82	$1.73	$1.74	$1.74	2,632,644
2023-08-16	$1.81	$1.85	$1.79	$1.79	$1.79	2,846,203
2023-08-15	$1.74	$1.95	$1.74	$1.82	$1.82	3,816,096
2023-08-14	$1.80	$1.80	$1.74	$1.75	$1.75	1,746,973
2023-08-11	$1.82	$1.84	$1.79	$1.81	$1.81	2,529,383
2023-08-10	$1.80	$1.90	$1.79	$1.82	$1.82	2,424,794
2023-08-09	$1.89	$1.90	$1.76	$1.77	$1.77	2,968,904
2023-08-08	$1.84	$1.93	$1.83	$1.88	$1.88	2,668,100
2023-08-07	$2.02	$2.03	$1.81	$1.82	$1.82	4,501,190
2023-08-04	$1.98	$2.18	$1.91	$1.99	$1.99	6,908,194
2023-08-03	$1.74	$1.88	$1.73	$1.85	$1.85	3,913,430
2023-08-02	$1.76	$1.79	$1.75	$1.76	$1.76	2,247,903
2023-08-01	$1.88	$1.91	$1.81	$1.82	$1.82	1,832,812
2023-07-31	$1.85	$1.88	$1.83	$1.86	$1.86	2,926,578
2023-07-28	$1.79	$1.87	$1.70	$1.86	$1.86	2,303,663
2023-07-27	$1.81	$1.83	$1.76	$1.78	$1.78	1,929,822
2023-07-26	$1.78	$1.82	$1.77	$1.78	$1.78	2,026,557
2023-07-25	$1.82	$1.86	$1.80	$1.81	$1.81	2,054,090
2023-07-24	$2.00	$2.02	$1.83	$1.84	$1.84	4,231,347
2023-07-21	$2.11	$2.11	$2.01	$2.05	$2.05	3,107,875
2023-07-20	$2.13	$2.16	$2.10	$2.12	$2.12	1,725,192
2023-07-19	$2.16	$2.17	$2.12	$2.15	$2.15	4,259,876
2023-07-18	$2.11	$2.22	$2.08	$2.17	$2.17	3,363,339
2023-07-17	$2.07	$2.12	$2.05	$2.12	$2.12	3,514,266
2023-07-14	$2.07	$2.10	$2.04	$2.09	$2.09	2,958,539
2023-07-13	$2.12	$2.12	$2.07	$2.09	$2.09	2,565,309
2023-07-12	$2.15	$2.17	$2.09	$2.15	$2.15	2,659,176
2023-07-11	$2.09	$2.16	$2.08	$2.15	$2.15	2,322,371
2023-07-10	$2.04	$2.15	$2.03	$2.11	$2.11	3,108,075
2023-07-07	$2.04	$2.09	$2.02	$2.05	$2.05	2,619,430
2023-07-06	$2.08	$2.10	$2.00	$2.06	$2.06	3,269,356
2023-07-05	$2.14	$2.24	$2.10	$2.10	$2.10	4,581,920
2023-07-03	$2.15	$2.19	$2.12	$2.13	$2.13	3,264,362
2023-06-30	$1.94	$2.24	$1.92	$2.17	$2.17	11,716,163
2023-06-29	$1.72	$1.97	$1.70	$1.96	$1.96	14,860,700
2023-06-28	$2.06	$2.08	$1.66	$1.72	$1.72	44,901,874
2023-06-27	$1.62	$1.67	$1.62	$1.66	$1.66	1,575,476
2023-06-26	$1.61	$1.65	$1.60	$1.62	$1.62	1,932,535
2023-06-23	$1.59	$1.62	$1.56	$1.60	$1.60	3,272,139
2023-06-22	$1.62	$1.64	$1.60	$1.61	$1.61	1,385,153
2023-06-21	$1.64	$1.65	$1.60	$1.63	$1.63	2,491,171
2023-06-20	$1.57	$1.67	$1.55	$1.65	$1.65	3,519,668
2023-06-16	$1.53	$1.57	$1.51	$1.55	$1.55	4,685,912
2023-06-15	$1.53	$1.55	$1.49	$1.52	$1.52	3,478,637
2023-06-14	$1.56	$1.58	$1.49	$1.53	$1.53	3,456,808
2023-06-13	$1.55	$1.58	$1.51	$1.54	$1.54	3,853,985
2023-06-12	$1.57	$1.58	$1.53	$1.54	$1.54	2,709,852
2023-06-09	$1.64	$1.66	$1.52	$1.56	$1.56	2,443,283
2023-06-08	$1.59	$1.64	$1.57	$1.62	$1.62	2,322,463
2023-06-07	$1.56	$1.65	$1.54	$1.58	$1.58	3,923,869
2023-06-06	$1.44	$1.54	$1.43	$1.52	$1.52	3,722,072
2023-06-05	$1.46	$1.49	$1.45	$1.45	$1.45	1,776,318
2023-06-02	$1.41	$1.47	$1.40	$1.45	$1.45	3,100,723
2023-06-01	$1.37	$1.41	$1.34	$1.40	$1.40	1,972,465
2023-05-31	$1.39	$1.42	$1.34	$1.39	$1.39	3,565,347
2023-05-30	$1.44	$1.45	$1.37	$1.39	$1.39	1,959,414
2023-05-26	$1.40	$1.43	$1.37	$1.41	$1.41	2,182,848
2023-05-25	$1.48	$1.50	$1.40	$1.42	$1.42	2,095,422
2023-05-24	$1.54	$1.56	$1.48	$1.49	$1.49	1,713,159
2023-05-23	$1.49	$1.59	$1.49	$1.57	$1.57	3,108,173
2023-05-22	$1.53	$1.55	$1.49	$1.50	$1.50	2,541,222
2023-05-19	$1.61	$1.63	$1.53	$1.55	$1.55	2,009,541
2023-05-18	$1.65	$1.68	$1.55	$1.58	$1.58	3,193,660
2023-05-17	$1.63	$1.64	$1.58	$1.64	$1.64	2,353,252
2023-05-16	$1.73	$1.73	$1.62	$1.62	$1.62	2,123,310
2023-05-15	$1.73	$1.76	$1.70	$1.72	$1.72	1,840,253
2023-05-12	$1.77	$1.77	$1.69	$1.72	$1.72	2,952,662
2023-05-11	$1.86	$1.87	$1.77	$1.78	$1.78	2,200,996
2023-05-10	$1.88	$1.89	$1.79	$1.83	$1.83	2,168,189
2023-05-09	$1.85	$1.86	$1.81	$1.85	$1.85	2,087,458
2023-05-08	$1.90	$1.91	$1.82	$1.86	$1.86	3,281,111
2023-05-05	$1.71	$1.85	$1.71	$1.83	$1.83	3,829,279
2023-05-04	$1.58	$1.72	$1.57	$1.69	$1.69	4,483,328
2023-05-03	$1.48	$1.57	$1.47	$1.53	$1.53	2,342,667
2023-05-02	$1.52	$1.53	$1.44	$1.47	$1.47	1,512,385
2023-05-01	$1.48	$1.54	$1.47	$1.51	$1.51	2,177,814
2023-04-28	$1.43	$1.47	$1.42	$1.47	$1.47	1,788,824
2023-04-27	$1.42	$1.44	$1.38	$1.44	$1.44	937,551
2023-04-26	$1.38	$1.41	$1.36	$1.39	$1.39	1,283,643
2023-04-25	$1.43	$1.44	$1.37	$1.37	$1.37	1,954,028
2023-04-24	$1.54	$1.56	$1.45	$1.46	$1.46	1,522,191
2023-04-21	$1.38	$1.53	$1.38	$1.52	$1.52	2,907,297
2023-04-20	$1.39	$1.40	$1.35	$1.39	$1.39	2,610,277
2023-04-19	$1.41	$1.43	$1.38	$1.40	$1.40	1,668,277
2023-04-18	$1.49	$1.50	$1.40	$1.42	$1.42	2,405,851
2023-04-17	$1.52	$1.55	$1.48	$1.49	$1.49	1,979,555
2023-04-14	$1.58	$1.62	$1.52	$1.55	$1.55	3,120,843
2023-04-13	$1.48	$1.58	$1.47	$1.55	$1.55	2,690,709
2023-04-12	$1.48	$1.50	$1.43	$1.47	$1.47	2,945,805
2023-04-11	$1.46	$1.50	$1.43	$1.45	$1.45	1,660,184
2023-04-10	$1.45	$1.51	$1.45	$1.47	$1.47	2,427,448
2023-04-06	$1.47	$1.47	$1.43	$1.46	$1.46	1,785,912
2023-04-05	$1.44	$1.51	$1.42	$1.46	$1.46	1,970,951
2023-04-04	$1.54	$1.54	$1.42	$1.46	$1.46	3,015,596
2023-04-03	$1.51	$1.55	$1.48	$1.54	$1.54	3,662,576
2023-03-31	$1.41	$1.49	$1.39	$1.46	$1.46	4,763,295
2023-03-30	$1.41	$1.43	$1.35	$1.39	$1.39	1,956,296
2023-03-29	$1.42	$1.43	$1.37	$1.40	$1.40	2,400,325
2023-03-28	$1.32	$1.44	$1.32	$1.39	$1.39	2,386,959
2023-03-27	$1.32	$1.36	$1.29	$1.32	$1.32	1,213,158
2023-03-24	$1.25	$1.31	$1.23	$1.30	$1.30	1,849,952
2023-03-23	$1.34	$1.36	$1.25	$1.26	$1.26	3,260,046
2023-03-22	$1.34	$1.38	$1.30	$1.32	$1.32	2,366,616
2023-03-21	$1.38	$1.40	$1.32	$1.36	$1.36	1,969,239
2023-03-20	$1.38	$1.38	$1.28	$1.35	$1.35	4,410,179
2023-03-17	$1.41	$1.42	$1.33	$1.36	$1.36	3,689,164
2023-03-16	$1.34	$1.40	$1.32	$1.39	$1.39	2,352,954
2023-03-15	$1.32	$1.36	$1.30	$1.36	$1.36	2,582,409
2023-03-14	$1.26	$1.35	$1.25	$1.34	$1.34	5,070,909
2023-03-13	$1.21	$1.28	$1.20	$1.25	$1.25	4,755,809
2023-03-10	$1.22	$1.30	$1.19	$1.24	$1.24	5,182,077
2023-03-09	$1.14	$1.32	$1.13	$1.21	$1.21	10,829,964
2023-03-08	$1.28	$1.32	$1.11	$1.13	$1.13	30,036,620
2023-03-07	$1.12	$1.12	$1.06	$1.06	$1.06	1,382,909
2023-03-06	$1.17	$1.17	$1.11	$1.12	$1.12	1,081,709
2023-03-03	$1.19	$1.21	$1.15	$1.16	$1.16	1,740,387
2023-03-02	$1.15	$1.21	$1.14	$1.20	$1.20	2,222,404
2023-03-01	$1.15	$1.17	$1.12	$1.17	$1.17	3,229,644
2023-02-28	$1.14	$1.16	$1.10	$1.14	$1.14	2,819,888
2023-02-27	$1.09	$1.15	$1.08	$1.13	$1.13	2,700,546
2023-02-24	$1.08	$1.08	$1.00	$1.06	$1.06	4,933,261
2023-02-23	$1.10	$1.13	$1.06	$1.12	$1.12	2,819,440
2023-02-22	$1.11	$1.11	$1.05	$1.06	$1.06	2,446,767
2023-02-21	$1.16	$1.17	$1.08	$1.09	$1.09	2,976,146
2023-02-17	$1.21	$1.21	$1.15	$1.18	$1.18	1,590,165
2023-02-16	$1.20	$1.22	$1.17	$1.19	$1.19	2,337,096
2023-02-15	$1.18	$1.22	$1.18	$1.21	$1.21	1,824,518
2023-02-14	$1.25	$1.26	$1.17	$1.19	$1.19	2,798,287
2023-02-13	$1.27	$1.27	$1.22	$1.25	$1.25	1,975,107
2023-02-10	$1.24	$1.27	$1.22	$1.25	$1.25	1,482,646
2023-02-09	$1.30	$1.32	$1.24	$1.25	$1.25	1,855,009
2023-02-08	$1.35	$1.35	$1.28	$1.28	$1.28	1,275,789
2023-02-07	$1.35	$1.37	$1.31	$1.35	$1.35	1,723,367
2023-02-06	$1.37	$1.41	$1.32	$1.35	$1.35	1,910,833
2023-02-03	$1.46	$1.51	$1.39	$1.39	$1.39	2,257,218
2023-02-02	$1.42	$1.45	$1.33	$1.44	$1.44	3,262,218
2023-02-01	$1.29	$1.44	$1.27	$1.38	$1.38	4,629,082
2023-01-31	$1.26	$1.30	$1.25	$1.29	$1.29	2,290,709
2023-01-30	$1.23	$1.27	$1.22	$1.23	$1.23	1,998,910
2023-01-27	$1.25	$1.29	$1.22	$1.26	$1.26	3,159,542
2023-01-26	$1.29	$1.29	$1.22	$1.26	$1.26	2,462,103
2023-01-25	$1.30	$1.33	$1.25	$1.31	$1.31	3,368,380
2023-01-24	$1.40	$1.40	$1.29	$1.33	$1.33	2,591,552
2023-01-23	$1.44	$1.46	$1.37	$1.40	$1.40	2,958,459
2023-01-20	$1.50	$1.52	$1.44	$1.49	$1.49	2,182,067
2023-01-19	$1.58	$1.60	$1.46	$1.47	$1.47	2,574,692
2023-01-18	$1.60	$1.68	$1.59	$1.61	$1.61	2,576,569
2023-01-17	$1.56	$1.67	$1.52	$1.59	$1.59	3,838,328
2023-01-13	$1.34	$1.60	$1.33	$1.57	$1.57	5,511,710
2023-01-12	$1.31	$1.33	$1.29	$1.33	$1.33	1,406,118
2023-01-11	$1.26	$1.32	$1.26	$1.31	$1.31	1,750,602
2023-01-10	$1.23	$1.27	$1.22	$1.27	$1.27	1,275,518
2023-01-09	$1.25	$1.28	$1.20	$1.24	$1.24	2,658,745
2023-01-06	$1.23	$1.28	$1.20	$1.26	$1.26	1,353,667
2023-01-05	$1.27	$1.28	$1.21	$1.23	$1.23	1,911,448
2023-01-04	$1.22	$1.29	$1.20	$1.28	$1.28	2,393,960
2023-01-03	$1.27	$1.28	$1.17	$1.22	$1.22	3,154,573
2022-12-30	$1.21	$1.25	$1.18	$1.25	$1.25	3,093,800
2022-12-29	$1.07	$1.24	$1.05	$1.24	$1.24	3,570,000
2022-12-28	$1.06	$1.09	$1.03	$1.05	$1.05	2,963,388
2022-12-27	$1.13	$1.13	$1.05	$1.07	$1.07	2,419,749
2022-12-23	$1.16	$1.19	$1.11	$1.14	$1.14	1,196,734
2022-12-22	$1.15	$1.18	$1.12	$1.18	$1.18	2,377,834
2022-12-21	$1.19	$1.22	$1.15	$1.17	$1.17	3,122,152
2022-12-20	$1.15	$1.19	$1.13	$1.18	$1.18	2,329,310
2022-12-19	$1.25	$1.25	$1.14	$1.15	$1.15	3,261,835
2022-12-16	$1.23	$1.27	$1.20	$1.25	$1.25	5,134,948
2022-12-15	$1.31	$1.35	$1.24	$1.25	$1.25	3,018,357
2022-12-14	$1.29	$1.33	$1.29	$1.29	$1.29	1,572,423
2022-12-13	$1.34	$1.37	$1.29	$1.31	$1.31	2,834,005
2022-12-12	$1.33	$1.33	$1.28	$1.31	$1.31	1,511,715
2022-12-09	$1.36	$1.37	$1.32	$1.33	$1.33	1,086,754
2022-12-08	$1.36	$1.39	$1.31	$1.35	$1.35	1,642,246
2022-12-07	$1.37	$1.38	$1.32	$1.36	$1.36	1,846,545
2022-12-06	$1.41	$1.42	$1.36	$1.38	$1.38	1,651,483
2022-12-05	$1.46	$1.47	$1.39	$1.42	$1.42	1,538,034
2022-12-02	$1.42	$1.48	$1.39	$1.47	$1.47	2,365,114
2022-12-01	$1.50	$1.55	$1.42	$1.46	$1.46	2,571,988
2022-11-30	$1.43	$1.51	$1.38	$1.50	$1.50	4,436,798
2022-11-29	$1.40	$1.45	$1.38	$1.41	$1.41	6,271,262
2022-11-28	$1.44	$1.44	$1.36	$1.40	$1.40	3,463,567
2022-11-25	$1.50	$1.50	$1.44	$1.47	$1.47	1,682,207
2022-11-23	$1.47	$1.51	$1.46	$1.50	$1.50	2,243,602
2022-11-22	$1.56	$1.57	$1.43	$1.47	$1.47	4,681,219
2022-11-21	$1.59	$1.61	$1.56	$1.59	$1.59	1,991,756
2022-11-18	$1.68	$1.68	$1.58	$1.62	$1.62	1,831,114
2022-11-17	$1.65	$1.68	$1.58	$1.63	$1.63	2,165,550
2022-11-16	$1.72	$1.75	$1.68	$1.70	$1.70	1,759,671
2022-11-15	$1.74	$1.78	$1.72	$1.76	$1.76	2,066,879
2022-11-14	$1.66	$1.72	$1.64	$1.70	$1.70	2,174,876
2022-11-11	$1.61	$1.67	$1.57	$1.65	$1.65	3,700,544
2022-11-10	$1.64	$1.64	$1.52	$1.60	$1.60	3,665,985
2022-11-09	$1.78	$1.79	$1.53	$1.55	$1.55	3,552,329
2022-11-08	$1.82	$1.91	$1.78	$1.85	$1.85	1,548,005
2022-11-07	$1.80	$1.83	$1.78	$1.82	$1.82	1,425,406
2022-11-04	$1.83	$1.83	$1.72	$1.78	$1.78	1,905,305
2022-11-03	$1.88	$1.90	$1.80	$1.80	$1.80	1,207,883
2022-11-02	$1.88	$1.95	$1.85	$1.88	$1.88	2,319,434
2022-11-01	$1.91	$1.93	$1.85	$1.90	$1.90	1,461,239
2022-10-31	$1.85	$1.93	$1.85	$1.90	$1.90	1,545,970
2022-10-28	$1.85	$1.91	$1.82	$1.86	$1.86	1,529,992
2022-10-27	$1.84	$1.90	$1.78	$1.80	$1.80	3,105,971
2022-10-26	$1.80	$1.95	$1.79	$1.89	$1.89	2,717,505
2022-10-25	$1.78	$1.84	$1.78	$1.80	$1.80	1,817,278
2022-10-24	$1.78	$1.80	$1.75	$1.80	$1.80	1,423,001
2022-10-21	$1.77	$1.77	$1.70	$1.77	$1.77	1,144,785
2022-10-20	$1.75	$1.78	$1.72	$1.74	$1.74	1,374,089
2022-10-19	$1.75	$1.75	$1.69	$1.73	$1.73	2,423,203
2022-10-18	$1.85	$1.89	$1.74	$1.76	$1.76	3,237,762
2022-10-17	$1.75	$1.81	$1.73	$1.81	$1.81	1,788,063
2022-10-14	$1.78	$1.79	$1.71	$1.73	$1.73	1,560,528
2022-10-13	$1.73	$1.81	$1.70	$1.78	$1.78	2,197,392
2022-10-12	$1.75	$1.78	$1.70	$1.74	$1.74	998,856
2022-10-11	$1.80	$1.83	$1.73	$1.75	$1.75	1,473,772
2022-10-10	$1.76	$1.81	$1.75	$1.80	$1.80	1,457,123
2022-10-07	$1.81	$1.85	$1.75	$1.75	$1.75	1,471,705
2022-10-06	$1.88	$1.91	$1.81	$1.85	$1.85	1,884,381
2022-10-05	$1.97	$2.00	$1.86	$1.91	$1.91	1,781,670
2022-10-04	$1.93	$2.01	$1.91	$2.01	$2.01	2,117,314
2022-10-03	$1.87	$1.93	$1.84	$1.91	$1.91	2,875,330
2022-09-30	$1.86	$1.95	$1.86	$1.89	$1.89	2,055,224
2022-09-29	$1.89	$1.90	$1.84	$1.87	$1.87	1,567,320
2022-09-28	$1.89	$1.98	$1.88	$1.95	$1.95	2,606,594
2022-09-27	$1.83	$1.90	$1.82	$1.86	$1.86	1,937,372
2022-09-26	$1.84	$1.90	$1.78	$1.81	$1.81	2,238,857
2022-09-23	$1.89	$1.89	$1.83	$1.88	$1.88	1,901,883
2022-09-22	$1.90	$1.91	$1.85	$1.89	$1.89	1,856,907
2022-09-21	$1.95	$2.01	$1.89	$1.90	$1.90	2,141,603
2022-09-20	$1.95	$1.99	$1.91	$1.94	$1.94	3,225,378
2022-09-19	$2.02	$2.02	$1.95	$1.97	$1.97	2,867,601
2022-09-16	$2.10	$2.10	$1.96	$2.05	$2.05	5,403,095
2022-09-15	$2.07	$2.10	$2.04	$2.06	$2.06	2,457,883
2022-09-14	$2.10	$2.14	$2.08	$2.09	$2.09	2,726,047
2022-09-13	$2.16	$2.17	$2.10	$2.12	$2.12	2,164,560
2022-09-12	$2.23	$2.27	$2.18	$2.23	$2.23	1,309,510
2022-09-09	$2.23	$2.26	$2.16	$2.21	$2.21	2,119,655
2022-09-08	$2.12	$2.25	$2.12	$2.21	$2.21	1,728,925
2022-09-07	$2.12	$2.19	$2.10	$2.18	$2.18	2,160,785
2022-09-06	$2.17	$2.17	$2.11	$2.12	$2.12	2,634,016
2022-09-02	$2.19	$2.25	$2.12	$2.13	$2.13	2,487,759
2022-09-01	$2.16	$2.21	$2.12	$2.20	$2.20	2,878,136
2022-08-31	$2.25	$2.27	$2.16	$2.18	$2.18	3,851,783
2022-08-30	$2.28	$2.30	$2.22	$2.22	$2.22	2,952,525
2022-08-29	$2.29	$2.34	$2.25	$2.30	$2.30	2,454,550
2022-08-26	$2.48	$2.50	$2.30	$2.31	$2.31	3,526,053
2022-08-25	$2.53	$2.59	$2.45	$2.50	$2.50	2,653,140
2022-08-24	$2.49	$2.57	$2.46	$2.56	$2.56	2,907,314
2022-08-23	$2.45	$2.52	$2.43	$2.48	$2.48	2,520,241
2022-08-22	$2.48	$2.54	$2.44	$2.46	$2.46	2,825,291
2022-08-19	$2.56	$2.60	$2.50	$2.53	$2.53	2,803,186
2022-08-18	$2.58	$2.60	$2.51	$2.58	$2.58	2,771,988
2022-08-17	$2.53	$2.57	$2.49	$2.54	$2.54	3,526,203
2022-08-16	$2.57	$2.66	$2.55	$2.59	$2.59	3,436,808
2022-08-15	$2.53	$2.62	$2.51	$2.61	$2.61	4,425,324
2022-08-12	$2.54	$2.55	$2.45	$2.52	$2.52	2,785,787
2022-08-11	$2.72	$2.77	$2.50	$2.50	$2.50	3,203,612
2022-08-10	$2.57	$2.72	$2.50	$2.71	$2.71	5,620,893
2022-08-09	$2.42	$2.52	$2.36	$2.51	$2.51	6,651,881
2022-08-08	$2.35	$2.46	$2.30	$2.45	$2.45	6,044,078
2022-08-05	$2.30	$2.38	$2.16	$2.28	$2.28	4,575,023
2022-08-04	$2.41	$2.42	$2.31	$2.40	$2.40	4,732,889
2022-08-03	$2.45	$2.51	$2.43	$2.44	$2.44	3,171,256
2022-08-02	$2.42	$2.51	$2.40	$2.45	$2.45	3,128,867
2022-08-01	$2.34	$2.46	$2.31	$2.42	$2.42	3,479,293
2022-07-29	$2.45	$2.45	$2.35	$2.36	$2.36	2,825,532
2022-07-28	$2.46	$2.47	$2.38	$2.43	$2.43	1,999,144
2022-07-27	$2.40	$2.50	$2.37	$2.47	$2.47	3,120,186
2022-07-26	$2.42	$2.43	$2.33	$2.37	$2.37	2,719,691
2022-07-25	$2.43	$2.45	$2.36	$2.45	$2.45	1,786,458
2022-07-22	$2.55	$2.56	$2.37	$2.42	$2.42	2,352,788
2022-07-21	$2.60	$2.64	$2.53	$2.54	$2.54	2,416,333
2022-07-20	$2.63	$2.68	$2.59	$2.64	$2.64	1,624,832
2022-07-19	$2.59	$2.67	$2.59	$2.61	$2.61	2,047,120
2022-07-18	$2.77	$2.79	$2.55	$2.58	$2.58	3,103,710
2022-07-15	$2.72	$2.77	$2.68	$2.76	$2.76	1,565,512
2022-07-14	$2.70	$2.71	$2.61	$2.69	$2.69	1,409,361
2022-07-13	$2.69	$2.80	$2.66	$2.77	$2.77	2,013,243
2022-07-12	$2.73	$2.80	$2.67	$2.76	$2.76	1,866,617
2022-07-11	$2.80	$2.80	$2.71	$2.72	$2.72	1,645,969
2022-07-08	$2.77	$2.86	$2.74	$2.81	$2.81	1,727,157
2022-07-07	$2.72	$2.84	$2.71	$2.80	$2.80	1,850,037
2022-07-06	$2.63	$2.74	$2.62	$2.74	$2.74	3,174,187
2022-07-05	$2.59	$2.65	$2.50	$2.65	$2.65	3,313,155
2022-07-01	$2.52	$2.65	$2.47	$2.63	$2.63	3,204,975
2022-06-30	$2.51	$2.58	$2.47	$2.53	$2.53	1,995,989
2022-06-29	$2.55	$2.60	$2.50	$2.59	$2.59	2,068,866
2022-06-28	$2.69	$2.70	$2.54	$2.57	$2.57	2,395,580
2022-06-27	$2.64	$2.77	$2.59	$2.70	$2.70	2,896,393
2022-06-24	$2.64	$2.70	$2.56	$2.64	$2.64	4,034,030
2022-06-23	$2.49	$2.64	$2.48	$2.63	$2.63	3,176,474
2022-06-22	$2.36	$2.53	$2.33	$2.49	$2.49	6,622,180
2022-06-21	$2.47	$2.53	$2.18	$2.39	$2.39	9,076,634
2022-06-17	$2.37	$2.47	$2.37	$2.42	$2.42	34,696,144
2022-06-16	$2.43	$2.44	$2.27	$2.33	$2.33	7,035,339
2022-06-15	$2.43	$2.54	$2.41	$2.52	$2.52	7,200,167
2022-06-14	$2.41	$2.41	$2.27	$2.39	$2.39	6,015,093
2022-06-13	$2.49	$2.50	$2.34	$2.34	$2.34	8,443,709
2022-06-10	$2.70	$2.78	$2.55	$2.56	$2.56	7,543,739
2022-06-09	$2.84	$2.91	$2.73	$2.74	$2.74	3,806,091
2022-06-08	$2.82	$2.95	$2.81	$2.84	$2.84	2,785,744
2022-06-07	$2.75	$2.85	$2.74	$2.85	$2.85	4,712,901
2022-06-06	$2.99	$3.06	$2.75	$2.76	$2.76	7,026,475
2022-06-03	$3.01	$3.07	$2.91	$2.95	$2.95	4,593,955
2022-06-02	$2.99	$3.11	$2.96	$3.09	$3.09	3,466,525
2022-06-01	$3.05	$3.08	$2.92	$2.99	$2.99	4,437,875
2022-05-31	$3.15	$3.24	$2.99	$3.00	$3.00	4,679,334
2022-05-27	$3.08	$3.22	$3.00	$3.20	$3.20	3,241,788
2022-05-26	$2.97	$3.10	$2.97	$3.06	$3.06	2,618,375
2022-05-25	$3.01	$3.09	$2.93	$3.02	$3.02	2,945,685
2022-05-24	$3.04	$3.11	$3.01	$3.03	$3.03	3,302,088
2022-05-23	$3.13	$3.21	$3.08	$3.10	$3.10	2,556,776
2022-05-20	$3.08	$3.10	$2.96	$3.09	$3.09	2,860,405
2022-05-19	$2.86	$3.07	$2.86	$2.99	$2.99	5,810,496
2022-05-18	$3.02	$3.02	$2.82	$2.86	$2.86	5,831,331
2022-05-17	$3.06	$3.16	$3.04	$3.10	$3.10	4,265,086
2022-05-16	$3.01	$3.09	$2.94	$2.97	$2.97	3,994,057
2022-05-13	$2.85	$3.04	$2.85	$3.03	$3.03	4,737,413
2022-05-12	$2.65	$2.89	$2.65	$2.80	$2.80	4,512,759
2022-05-11	$2.89	$2.99	$2.66	$2.69	$2.69	6,855,755
2022-05-10	$2.55	$2.98	$2.54	$2.93	$2.93	8,962,476
2022-05-09	$2.55	$2.73	$2.43	$2.44	$2.44	7,753,075
2022-05-06	$2.72	$2.73	$2.53	$2.62	$2.62	5,852,031
2022-05-05	$2.91	$2.91	$2.70	$2.74	$2.74	5,350,275
2022-05-04	$2.86	$3.02	$2.78	$3.00	$3.00	3,177,328
2022-05-03	$2.80	$2.93	$2.80	$2.89	$2.89	3,277,534
2022-05-02	$2.70	$2.80	$2.67	$2.80	$2.80	5,772,177
2022-04-29	$2.75	$2.92	$2.69	$2.70	$2.70	5,052,569
2022-04-28	$2.84	$2.86	$2.70	$2.82	$2.82	2,859,145
2022-04-27	$2.81	$2.86	$2.76	$2.77	$2.77	3,144,868
2022-04-26	$2.96	$3.03	$2.79	$2.79	$2.79	4,362,466
2022-04-25	$2.95	$2.98	$2.87	$2.98	$2.98	3,199,046
2022-04-22	$3.04	$3.10	$2.91	$2.93	$2.93	3,895,670
2022-04-21	$3.23	$3.26	$3.03	$3.03	$3.03	4,973,239
2022-04-20	$3.27	$3.27	$3.18	$3.20	$3.20	2,204,397
2022-04-19	$3.20	$3.27	$3.15	$3.21	$3.21	2,412,313
2022-04-18	$3.35	$3.35	$3.15	$3.17	$3.17	4,378,809
2022-04-14	$3.50	$3.50	$3.34	$3.34	$3.34	2,303,089
2022-04-13	$3.43	$3.55	$3.42	$3.51	$3.51	2,401,772
2022-04-12	$3.30	$3.52	$3.29	$3.44	$3.44	4,351,471
2022-04-11	$3.35	$3.38	$3.26	$3.28	$3.28	2,752,265
2022-04-08	$3.44	$3.49	$3.38	$3.40	$3.40	2,843,267
2022-04-07	$3.44	$3.49	$3.42	$3.45	$3.45	3,244,868
2022-04-06	$3.45	$3.54	$3.42	$3.48	$3.48	3,092,786
2022-04-05	$3.57	$3.63	$3.48	$3.49	$3.49	3,105,502
2022-04-04	$3.51	$3.63	$3.47	$3.61	$3.61	2,970,165
2022-04-01	$3.44	$3.53	$3.41	$3.51	$3.51	2,875,481
2022-03-31	$3.56	$3.57	$3.39	$3.44	$3.44	4,117,812
2022-03-30	$3.67	$3.72	$3.54	$3.54	$3.54	3,398,718
2022-03-29	$3.62	$3.75	$3.61	$3.75	$3.75	3,367,187
2022-03-28	$3.53	$3.62	$3.51	$3.58	$3.58	2,089,904
2022-03-25	$3.51	$3.58	$3.46	$3.51	$3.51	2,968,442
2022-03-24	$3.50	$3.53	$3.46	$3.48	$3.48	4,185,010
2022-03-23	$3.53	$3.60	$3.44	$3.45	$3.45	4,306,937
2022-03-22	$3.59	$3.65	$3.51	$3.60	$3.60	5,196,701
2022-03-21	$3.67	$3.75	$3.53	$3.57	$3.57	5,730,036
2022-03-18	$3.65	$3.78	$3.62	$3.74	$3.74	14,398,157
2022-03-17	$3.43	$3.65	$3.41	$3.65	$3.65	3,673,995
2022-03-16	$3.37	$3.49	$3.33	$3.48	$3.48	5,733,492
2022-03-15	$3.13	$3.33	$3.11	$3.32	$3.32	4,670,644
2022-03-14	$3.17	$3.24	$3.02	$3.05	$3.05	5,348,155
2022-03-11	$3.31	$3.42	$3.11	$3.12	$3.12	3,619,826
2022-03-10	$3.16	$3.32	$3.14	$3.28	$3.28	3,742,722
2022-03-09	$3.13	$3.25	$3.11	$3.21	$3.21	3,357,672
2022-03-08	$3.07	$3.17	$2.98	$3.09	$3.09	3,793,319
2022-03-07	$3.08	$3.17	$3.06	$3.12	$3.12	2,934,157
2022-03-04	$3.10	$3.22	$3.04	$3.06	$3.06	2,768,624
2022-03-03	$3.14	$3.21	$3.11	$3.15	$3.15	3,396,723
2022-03-02	$3.08	$3.23	$3.06	$3.19	$3.19	3,375,578
2022-03-01	$3.11	$3.17	$3.03	$3.09	$3.09	7,921,933
2022-02-28	$3.13	$3.27	$3.07	$3.13	$3.13	7,019,928
2022-02-25	$2.80	$3.23	$2.79	$3.20	$3.20	6,370,596
2022-02-24	$2.93	$3.23	$2.91	$3.23	$3.23	5,830,892
2022-02-23	$3.09	$3.14	$2.98	$2.98	$2.98	3,694,007
2022-02-22	$3.13	$3.19	$3.01	$3.02	$3.02	4,078,367
2022-02-18	$3.16	$3.23	$3.13	$3.15	$3.15	2,493,893
2022-02-17	$3.28	$3.28	$3.11	$3.14	$3.14	3,036,065
2022-02-16	$3.29	$3.34	$3.23	$3.29	$3.29	2,717,782
2022-02-15	$3.12	$3.31	$3.08	$3.29	$3.29	5,079,065
2022-02-14	$3.09	$3.12	$3.01	$3.02	$3.02	2,928,042
2022-02-11	$3.19	$3.25	$3.08	$3.10	$3.10	2,607,498
2022-02-10	$3.25	$3.38	$3.17	$3.19	$3.19	3,989,512
2022-02-09	$3.21	$3.33	$3.19	$3.28	$3.28	4,043,012
2022-02-08	$3.26	$3.27	$3.15	$3.19	$3.19	2,348,895
2022-02-07	$3.22	$3.33	$3.21	$3.26	$3.26	3,150,985
2022-02-04	$3.20	$3.28	$3.18	$3.23	$3.23	3,988,979
2022-02-03	$3.00	$3.25	$2.99	$3.20	$3.20	5,780,475
2022-02-02	$3.11	$3.12	$3.02	$3.04	$3.04	4,565,410
2022-02-01	$3.13	$3.14	$2.99	$3.06	$3.06	5,667,120
2022-01-31	$3.00	$3.16	$2.98	$3.13	$3.13	5,563,703
2022-01-28	$2.90	$2.95	$2.80	$2.95	$2.95	6,344,311
2022-01-27	$3.01	$3.01	$2.87	$2.87	$2.87	6,111,865
2022-01-26	$3.10	$3.18	$2.89	$2.91	$2.91	11,472,982
2022-01-25	$3.21	$3.21	$3.00	$3.01	$3.01	8,333,369
2022-01-24	$3.53	$3.54	$3.18	$3.23	$3.23	18,651,236
2022-01-21	$4.35	$4.46	$4.22	$4.24	$4.24	7,296,984
2022-01-20	$4.55	$4.63	$4.34	$4.36	$4.36	6,206,834
2022-01-19	$4.72	$4.74	$4.41	$4.43	$4.43	5,255,366
2022-01-18	$4.66	$4.92	$4.53	$4.72	$4.72	11,013,685
2022-01-14	$4.25	$4.53	$4.20	$4.53	$4.53	5,039,466
2022-01-13	$4.49	$4.53	$4.26	$4.28	$4.28	4,277,810
2022-01-12	$4.63	$4.65	$4.43	$4.44	$4.44	4,470,731
2022-01-11	$4.55	$4.66	$4.51	$4.59	$4.59	3,481,367
2022-01-10	$4.39	$4.63	$4.36	$4.62	$4.62	5,597,340
2022-01-07	$4.62	$4.64	$4.44	$4.45	$4.45	3,414,714
2022-01-06	$4.51	$4.65	$4.39	$4.63	$4.63	3,732,354
2022-01-05	$4.67	$4.78	$4.48	$4.50	$4.50	3,672,226
2022-01-04	$4.94	$4.94	$4.66	$4.67	$4.67	3,508,794
2022-01-03	$4.85	$4.96	$4.74	$4.93	$4.93	3,278,190
2021-12-31	$4.82	$4.96	$4.79	$4.81	$4.81	2,117,432
2021-12-30	$4.98	$5.01	$4.82	$4.84	$4.84	2,929,772
2021-12-29	$4.85	$5.03	$4.84	$4.98	$4.98	4,133,232
2021-12-28	$5.22	$5.25	$4.83	$4.85	$4.85	8,080,276
2021-12-27	$4.87	$5.16	$4.80	$5.15	$5.15	11,407,830
2021-12-23	$4.65	$4.84	$4.47	$4.77	$4.77	8,596,009
2021-12-22	$4.46	$4.62	$4.43	$4.61	$4.61	4,251,376
2021-12-21	$4.45	$4.51	$4.31	$4.46	$4.46	4,014,816
2021-12-20	$4.38	$4.61	$4.28	$4.43	$4.43	8,040,228
2021-12-17	$3.97	$4.73	$3.95	$4.41	$4.41	33,468,740
2021-12-16	$4.03	$4.05	$3.95	$3.99	$3.99	3,777,611
2021-12-15	$3.78	$4.08	$3.75	$4.08	$4.08	5,112,291
2021-12-14	$3.83	$3.88	$3.74	$3.80	$3.80	3,588,085
2021-12-13	$3.87	$3.91	$3.76	$3.89	$3.89	3,844,111
2021-12-10	$3.86	$3.89	$3.77	$3.87	$3.87	3,424,107
2021-12-09	$3.97	$4.02	$3.84	$3.87	$3.87	3,487,564
2021-12-08	$3.98	$4.06	$3.85	$4.02	$4.02	4,318,787
2021-12-07	$3.83	$3.98	$3.81	$3.90	$3.90	4,314,243
2021-12-06	$3.89	$3.93	$3.79	$3.81	$3.81	2,622,872
2021-12-03	$3.98	$3.99	$3.84	$3.86	$3.86	5,190,678
2021-12-02	$3.87	$3.99	$3.83	$3.97	$3.97	4,481,697
2021-12-01	$3.97	$4.07	$3.86	$3.86	$3.86	4,912,682
2021-11-30	$4.07	$4.10	$3.90	$3.93	$3.93	8,296,293
2021-11-29	$4.14	$4.26	$4.04	$4.09	$4.09	4,684,693
2021-11-26	$4.27	$4.31	$4.12	$4.13	$4.13	3,457,666
2021-11-24	$4.22	$4.34	$4.18	$4.31	$4.31	2,916,587
2021-11-23	$4.28	$4.32	$4.12	$4.25	$4.25	4,532,895
2021-11-22	$4.35	$4.38	$4.23	$4.27	$4.27	3,203,628
2021-11-19	$4.30	$4.42	$4.22	$4.35	$4.35	2,596,600
2021-11-18	$4.46	$4.56	$4.29	$4.31	$4.31	4,392,894
2021-11-17	$4.11	$4.50	$4.10	$4.44	$4.44	6,175,993
2021-11-16	$4.06	$4.16	$4.03	$4.14	$4.14	2,864,966
2021-11-15	$4.12	$4.15	$4.03	$4.04	$4.04	2,281,682
2021-11-12	$4.11	$4.15	$4.05	$4.12	$4.12	1,692,840
2021-11-11	$4.07	$4.16	$4.05	$4.09	$4.09	2,278,463
2021-11-10	$4.13	$4.22	$4.06	$4.07	$4.07	2,976,368
2021-11-09	$4.12	$4.19	$4.05	$4.13	$4.13	3,137,153
2021-11-08	$4.04	$4.21	$4.01	$4.17	$4.17	2,828,731
2021-11-05	$4.10	$4.24	$4.00	$4.07	$4.07	5,050,787
2021-11-04	$4.44	$4.45	$4.12	$4.14	$4.14	4,404,526
2021-11-03	$4.17	$4.45	$4.14	$4.43	$4.43	6,388,579
2021-11-02	$3.80	$4.18	$3.76	$4.16	$4.16	6,608,503
2021-11-01	$3.78	$3.85	$3.65	$3.84	$3.84	4,291,906
2021-10-29	$3.80	$3.91	$3.71	$3.79	$3.79	5,266,127
2021-10-28	$3.63	$3.67	$3.56	$3.67	$3.67	2,986,986
2021-10-27	$3.64	$3.67	$3.57	$3.58	$3.58	2,161,292
2021-10-26	$3.63	$3.65	$3.58	$3.60	$3.60	2,348,572
2021-10-25	$3.68	$3.69	$3.54	$3.60	$3.60	3,826,553
2021-10-22	$3.66	$3.70	$3.63	$3.69	$3.69	1,809,454
2021-10-21	$3.69	$3.74	$3.66	$3.70	$3.70	1,507,755
2021-10-20	$3.75	$3.75	$3.68	$3.72	$3.72	1,442,509
2021-10-19	$3.71	$3.78	$3.70	$3.75	$3.75	2,636,054
2021-10-18	$3.74	$3.77	$3.67	$3.70	$3.70	2,049,558
2021-10-15	$3.79	$3.79	$3.71	$3.72	$3.72	2,026,853
2021-10-14	$3.75	$3.83	$3.73	$3.76	$3.76	1,884,668
2021-10-13	$3.72	$3.78	$3.69	$3.73	$3.73	1,336,840
2021-10-12	$3.68	$3.76	$3.68	$3.71	$3.71	1,705,817
2021-10-11	$3.66	$3.80	$3.64	$3.75	$3.75	1,711,476
2021-10-08	$3.73	$3.77	$3.68	$3.69	$3.69	1,429,189
2021-10-07	$3.71	$3.80	$3.69	$3.74	$3.74	2,476,038
2021-10-06	$3.63	$3.73	$3.61	$3.69	$3.69	2,340,001
2021-10-05	$3.53	$3.64	$3.52	$3.62	$3.62	1,811,095
2021-10-04	$3.60	$3.61	$3.50	$3.52	$3.52	2,192,773
2021-10-01	$3.65	$3.66	$3.49	$3.58	$3.58	2,605,889
2021-09-30	$3.64	$3.72	$3.60	$3.65	$3.65	1,542,341
2021-09-29	$3.69	$3.75	$3.63	$3.64	$3.64	1,436,816
2021-09-28	$3.71	$3.71	$3.62	$3.67	$3.67	2,929,672
2021-09-27	$3.72	$3.80	$3.65	$3.72	$3.72	2,433,202
2021-09-24	$3.83	$3.84	$3.75	$3.75	$3.75	2,381,063
2021-09-23	$3.80	$3.90	$3.78	$3.88	$3.88	2,008,139
2021-09-22	$3.82	$3.89	$3.74	$3.80	$3.80	2,184,501
2021-09-21	$3.80	$3.87	$3.78	$3.82	$3.82	2,067,346
2021-09-20	$3.85	$3.89	$3.72	$3.79	$3.79	3,747,208
2021-09-17	$3.82	$3.97	$3.73	$3.94	$3.94	9,740,750
2021-09-16	$3.74	$3.83	$3.70	$3.82	$3.82	2,591,830
2021-09-15	$3.55	$3.82	$3.48	$3.74	$3.74	5,445,652
2021-09-14	$3.57	$3.61	$3.44	$3.48	$3.48	3,073,732
2021-09-13	$3.61	$3.64	$3.53	$3.58	$3.58	3,440,560
2021-09-10	$3.69	$3.70	$3.55	$3.56	$3.56	3,171,309
2021-09-09	$3.57	$3.81	$3.55	$3.66	$3.66	6,714,311
2021-09-08	$3.58	$3.62	$3.54	$3.56	$3.56	2,741,572
2021-09-07	$3.71	$3.72	$3.56	$3.58	$3.58	3,238,041
2021-09-03	$3.85	$3.89	$3.67	$3.67	$3.67	3,717,470
2021-09-02	$3.86	$3.90	$3.83	$3.90	$3.90	1,721,523
2021-09-01	$3.89	$3.89	$3.81	$3.85	$3.85	2,334,206
2021-08-31	$3.83	$3.88	$3.82	$3.86	$3.86	2,650,689
2021-08-30	$3.83	$3.91	$3.82	$3.84	$3.84	2,376,919
2021-08-27	$3.76	$3.88	$3.76	$3.86	$3.86	3,613,540
2021-08-26	$3.81	$3.85	$3.75	$3.78	$3.78	2,442,385
2021-08-25	$3.80	$3.86	$3.78	$3.82	$3.82	2,386,038
2021-08-24	$3.86	$3.88	$3.75	$3.78	$3.78	2,397,761
2021-08-23	$3.69	$3.92	$3.69	$3.86	$3.86	4,965,749
2021-08-20	$3.44	$3.70	$3.44	$3.67	$3.67	4,212,662
2021-08-19	$3.51	$3.56	$3.45	$3.45	$3.45	3,475,965
2021-08-18	$3.69	$3.70	$3.55	$3.55	$3.55	3,078,186
2021-08-17	$3.62	$3.72	$3.61	$3.72	$3.72	2,781,857
2021-08-16	$3.68	$3.73	$3.58	$3.64	$3.64	3,357,320
2021-08-13	$3.76	$3.78	$3.67	$3.68	$3.68	2,181,649
2021-08-12	$3.69	$3.78	$3.68	$3.75	$3.75	1,653,213
2021-08-11	$3.74	$3.75	$3.66	$3.73	$3.73	2,231,962
2021-08-10	$3.70	$3.73	$3.67	$3.70	$3.70	1,683,682
2021-08-09	$3.78	$3.81	$3.68	$3.74	$3.74	2,687,927
2021-08-06	$3.75	$3.85	$3.69	$3.81	$3.81	3,645,401
2021-08-05	$3.61	$3.79	$3.61	$3.76	$3.76	3,580,486
2021-08-04	$3.60	$3.66	$3.54	$3.62	$3.62	2,842,123
2021-08-03	$3.54	$3.62	$3.49	$3.61	$3.61	3,784,413
2021-08-02	$3.55	$3.56	$3.45	$3.55	$3.55	5,454,485
2021-07-30	$3.36	$3.52	$3.26	$3.44	$3.44	11,390,865
2021-07-29	$3.99	$3.99	$3.70	$3.73	$3.73	4,507,733
2021-07-28	$3.67	$3.90	$3.66	$3.89	$3.89	5,141,763
2021-07-27	$3.62	$3.65	$3.53	$3.62	$3.62	5,016,952
2021-07-26	$3.66	$3.73	$3.56	$3.57	$3.57	2,653,614
2021-07-23	$3.73	$3.73	$3.61	$3.64	$3.64	2,315,446
2021-07-22	$3.70	$3.76	$3.63	$3.68	$3.68	3,087,723
2021-07-21	$3.57	$3.72	$3.57	$3.72	$3.72	3,253,628
2021-07-20	$3.49	$3.62	$3.49	$3.61	$3.61	4,533,405
2021-07-19	$3.46	$3.60	$3.42	$3.53	$3.53	3,864,370
2021-07-16	$3.59	$3.59	$3.46	$3.50	$3.50	4,324,007
2021-07-15	$3.53	$3.59	$3.48	$3.54	$3.54	3,525,786
2021-07-14	$3.70	$3.71	$3.51	$3.52	$3.52	4,511,984
2021-07-13	$3.77	$3.79	$3.65	$3.66	$3.66	4,897,679
2021-07-12	$3.99	$4.02	$3.75	$3.80	$3.80	6,333,316
2021-07-09	$3.92	$4.04	$3.88	$4.01	$4.01	3,136,529
2021-07-08	$3.80	$3.97	$3.78	$3.89	$3.89	4,778,516
2021-07-07	$3.91	$3.93	$3.72	$3.85	$3.85	5,877,830
2021-07-06	$3.96	$3.99	$3.88	$3.93	$3.93	3,215,242
2021-07-02	$4.18	$4.20	$3.97	$4.01	$4.01	6,038,790
2021-07-01	$4.03	$4.24	$3.99	$4.24	$4.24	5,167,403
2021-06-30	$4.06	$4.08	$3.93	$4.05	$4.05	4,334,580
2021-06-29	$3.96	$4.18	$3.94	$4.08	$4.08	7,685,682
2021-06-28	$3.80	$3.97	$3.78	$3.97	$3.97	4,044,273
2021-06-25	$3.76	$3.87	$3.74	$3.86	$3.86	7,925,692
2021-06-24	$3.74	$3.78	$3.65	$3.77	$3.77	3,895,283
2021-06-23	$3.85	$3.88	$3.69	$3.70	$3.70	3,963,227
2021-06-22	$3.83	$3.90	$3.78	$3.84	$3.84	3,711,752
2021-06-21	$3.76	$3.79	$3.69	$3.78	$3.78	3,955,055
2021-06-18	$3.76	$3.80	$3.59	$3.70	$3.70	10,433,336
2021-06-17	$3.74	$3.84	$3.71	$3.84	$3.84	3,326,861
2021-06-16	$3.68	$3.78	$3.64	$3.77	$3.77	4,218,664
2021-06-15	$3.70	$3.73	$3.59	$3.69	$3.69	4,804,719
2021-06-14	$3.72	$3.73	$3.57	$3.63	$3.63	4,749,051
2021-06-11	$3.77	$3.79	$3.69	$3.72	$3.72	2,374,368
2021-06-10	$3.79	$3.79	$3.66	$3.78	$3.78	3,427,957
2021-06-09	$3.78	$3.88	$3.77	$3.79	$3.79	3,580,702
2021-06-08	$3.84	$3.87	$3.68	$3.80	$3.80	3,448,298
2021-06-07	$3.61	$3.87	$3.57	$3.83	$3.83	5,787,770
2021-06-04	$3.68	$3.71	$3.60	$3.61	$3.61	2,848,588
2021-06-03	$3.72	$3.77	$3.65	$3.67	$3.67	3,437,046
2021-06-02	$3.64	$3.78	$3.57	$3.77	$3.77	5,979,476
2021-06-01	$3.85	$3.86	$3.58	$3.61	$3.61	8,229,782
2021-05-28	$3.87	$3.97	$3.81	$3.82	$3.82	2,596,302
2021-05-27	$3.88	$3.89	$3.81	$3.88	$3.88	3,187,145
2021-05-26	$3.70	$3.88	$3.69	$3.86	$3.86	3,131,203
2021-05-25	$3.80	$3.82	$3.61	$3.64	$3.64	4,551,052
2021-05-24	$3.71	$3.81	$3.70	$3.76	$3.76	3,475,955
2021-05-21	$3.72	$3.78	$3.65	$3.65	$3.65	2,088,946
2021-05-20	$3.63	$3.70	$3.61	$3.69	$3.69	2,271,466
2021-05-19	$3.56	$3.65	$3.53	$3.60	$3.60	2,628,468
2021-05-18	$3.61	$3.72	$3.59	$3.61	$3.61	3,099,973
2021-05-17	$3.64	$3.71	$3.55	$3.61	$3.61	2,888,593
2021-05-14	$3.41	$3.71	$3.41	$3.70	$3.70	4,948,317
2021-05-13	$3.35	$3.47	$3.32	$3.41	$3.41	5,064,515
2021-05-12	$3.38	$3.52	$3.32	$3.33	$3.33	9,066,998
2021-05-11	$3.49	$3.54	$3.40	$3.42	$3.42	7,136,387
2021-05-10	$3.81	$3.81	$3.52	$3.54	$3.54	9,011,834
2021-05-07	$3.92	$3.93	$3.77	$3.80	$3.80	9,207,053
2021-05-06	$4.06	$4.09	$3.89	$4.00	$4.00	4,506,963
2021-05-05	$4.03	$4.17	$3.95	$4.08	$4.08	3,918,394
2021-05-04	$4.06	$4.08	$3.89	$3.96	$3.96	6,533,375
2021-05-03	$4.16	$4.21	$4.04	$4.09	$4.09	4,604,920
2021-04-30	$4.11	$4.17	$4.05	$4.10	$4.10	4,552,736
2021-04-29	$4.15	$4.21	$3.97	$4.11	$4.11	5,832,471
2021-04-28	$4.30	$4.30	$4.16	$4.16	$4.16	3,350,395
2021-04-27	$4.34	$4.38	$4.24	$4.27	$4.27	2,803,070
2021-04-26	$4.26	$4.33	$4.24	$4.32	$4.32	3,349,671
2021-04-23	$4.36	$4.41	$4.23	$4.27	$4.27	3,672,103
2021-04-22	$4.33	$4.52	$4.25	$4.37	$4.37	4,519,086
2021-04-21	$4.10	$4.35	$4.07	$4.34	$4.34	3,471,098
2021-04-20	$4.17	$4.20	$4.05	$4.13	$4.13	4,605,447
2021-04-19	$4.25	$4.35	$4.12	$4.20	$4.20	3,849,961
2021-04-16	$4.24	$4.38	$4.20	$4.34	$4.34	3,576,721
2021-04-15	$4.27	$4.42	$4.21	$4.32	$4.32	4,119,647
2021-04-14	$4.14	$4.29	$4.13	$4.21	$4.21	2,755,258
2021-04-13	$4.07	$4.14	$3.99	$4.13	$4.13	3,315,393
2021-04-12	$4.16	$4.16	$3.94	$4.06	$4.06	5,807,541
2021-04-09	$4.24	$4.27	$4.12	$4.18	$4.18	3,568,588
2021-04-08	$4.30	$4.32	$4.20	$4.27	$4.27	3,535,926
2021-04-07	$4.38	$4.38	$4.23	$4.27	$4.27	3,938,686
2021-04-06	$4.50	$4.54	$4.35	$4.37	$4.37	3,652,416
2021-04-05	$4.46	$4.63	$4.42	$4.55	$4.55	5,573,219
2021-04-01	$4.36	$4.45	$4.33	$4.38	$4.38	3,995,144
2021-03-31	$4.22	$4.41	$4.22	$4.29	$4.29	7,842,220
2021-03-30	$4.26	$4.26	$4.13	$4.22	$4.22	3,851,761
2021-03-29	$4.46	$4.46	$4.15	$4.25	$4.25	5,150,614
2021-03-26	$4.66	$4.68	$4.37	$4.46	$4.46	3,417,121
2021-03-25	$4.28	$4.55	$4.25	$4.53	$4.53	4,519,141
2021-03-24	$4.74	$4.74	$4.38	$4.38	$4.38	4,913,143
2021-03-23	$4.91	$4.93	$4.62	$4.65	$4.65	4,184,237
2021-03-22	$4.90	$5.09	$4.88	$4.94	$4.94	3,865,372
2021-03-19	$4.64	$4.92	$4.61	$4.85	$4.85	15,048,828
2021-03-18	$4.84	$4.89	$4.58	$4.63	$4.63	5,138,178
2021-03-17	$4.62	$4.90	$4.57	$4.90	$4.90	5,665,046
2021-03-16	$4.70	$4.75	$4.52	$4.64	$4.64	4,982,717
2021-03-15	$4.51	$4.86	$4.46	$4.72	$4.72	9,299,061
2021-03-12	$4.40	$4.46	$4.27	$4.44	$4.44	3,729,545
2021-03-11	$4.40	$4.45	$4.33	$4.44	$4.44	5,807,056
2021-03-10	$4.53	$4.62	$4.27	$4.31	$4.31	6,218,436
2021-03-09	$4.46	$4.62	$4.41	$4.52	$4.52	4,698,416
2021-03-08	$4.23	$4.45	$4.16	$4.35	$4.35	6,182,325
2021-03-05	$4.18	$4.23	$3.83	$4.22	$4.22	10,492,673
2021-03-04	$4.28	$4.53	$4.07	$4.19	$4.19	12,690,640
2021-03-03	$4.57	$4.60	$4.32	$4.32	$4.32	7,703,542
2021-03-02	$4.69	$4.83	$4.61	$4.62	$4.62	6,191,894
2021-03-01	$4.57	$4.75	$4.55	$4.70	$4.70	6,361,667
2021-02-26	$4.63	$4.66	$4.43	$4.50	$4.50	6,617,869
2021-02-25	$4.52	$4.75	$4.38	$4.42	$4.42	8,225,099
2021-02-24	$4.62	$4.72	$4.51	$4.58	$4.58	7,102,958
2021-02-23	$4.60	$4.76	$4.38	$4.57	$4.57	11,548,391
2021-02-22	$4.99	$5.14	$4.63	$4.73	$4.73	12,489,024
2021-02-19	$5.09	$5.33	$4.66	$4.81	$4.81	16,874,953
2021-02-18	$5.49	$5.62	$5.35	$5.36	$5.36	7,181,284
2021-02-17	$5.61	$5.66	$5.45	$5.57	$5.57	6,206,116
2021-02-16	$5.66	$5.79	$5.49	$5.66	$5.66	6,263,608
2021-02-12	$5.52	$5.74	$5.45	$5.61	$5.61	3,860,352
2021-02-11	$5.67	$5.77	$5.48	$5.52	$5.52	5,155,958
2021-02-10	$5.79	$5.88	$5.51	$5.68	$5.68	5,676,792
2021-02-09	$5.50	$5.77	$5.41	$5.70	$5.70	5,540,592
2021-02-08	$5.40	$5.62	$5.27	$5.59	$5.59	6,557,747
2021-02-05	$5.19	$5.35	$5.14	$5.30	$5.30	4,499,393
2021-02-04	$5.34	$5.42	$5.08	$5.16	$5.16	7,104,481
2021-02-03	$5.35	$5.57	$5.24	$5.32	$5.32	7,549,866
2021-02-02	$6.02	$6.07	$5.21	$5.27	$5.27	16,423,743
2021-02-01	$5.64	$6.13	$5.53	$5.99	$5.99	15,675,443
2021-01-29	$5.46	$5.66	$5.24	$5.41	$5.41	8,736,809
2021-01-28	$5.62	$5.99	$5.15	$5.38	$5.38	18,328,035
2021-01-27	$5.10	$6.27	$5.06	$5.56	$5.56	26,873,935
2021-01-26	$5.09	$5.52	$4.85	$5.26	$5.26	16,902,123
2021-01-25	$4.41	$5.05	$4.41	$5.02	$5.02	17,011,556
2021-01-22	$4.35	$4.43	$4.30	$4.41	$4.41	4,713,461
2021-01-21	$4.48	$4.50	$4.30	$4.38	$4.38	4,499,491
2021-01-20	$4.51	$4.58	$4.40	$4.46	$4.46	7,005,339
2021-01-19	$4.56	$4.58	$4.42	$4.54	$4.54	5,073,691
2021-01-15	$4.62	$4.78	$4.54	$4.55	$4.55	6,313,415
2021-01-14	$4.43	$4.59	$4.40	$4.52	$4.52	4,502,345
2021-01-13	$4.42	$4.64	$4.40	$4.44	$4.44	6,172,270
2021-01-12	$4.33	$4.47	$4.29	$4.47	$4.47	3,868,403
2021-01-11	$4.41	$4.43	$4.29	$4.36	$4.36	3,887,842
2021-01-08	$4.51	$4.60	$4.31	$4.40	$4.40	5,880,934
2021-01-07	$4.47	$4.54	$4.40	$4.48	$4.48	6,487,231
2021-01-06	$4.23	$4.50	$4.22	$4.40	$4.40	8,555,863
2021-01-05	$4.14	$4.32	$4.10	$4.25	$4.25	5,361,450
2021-01-04	$4.03	$4.32	$4.03	$4.20	$4.20	9,087,389
2020-12-31	$4.08	$4.11	$3.91	$3.95	$3.95	8,561,403
2020-12-30	$3.96	$4.12	$3.96	$4.04	$4.04	6,497,838
2020-12-29	$4.03	$4.27	$3.88	$3.95	$3.95	13,583,192
2020-12-28	$4.29	$4.33	$3.92	$3.92	$3.92	10,009,264
2020-12-24	$4.28	$4.39	$4.22	$4.23	$4.23	2,397,017
2020-12-23	$4.58	$4.58	$4.10	$4.26	$4.26	8,592,526
2020-12-22	$4.51	$4.77	$4.46	$4.56	$4.56	8,492,414
2020-12-21	$4.51	$4.59	$4.38	$4.55	$4.55	7,170,882
2020-12-18	$4.46	$4.71	$4.38	$4.59	$4.59	18,134,924
2020-12-17	$4.51	$4.53	$4.34	$4.50	$4.50	5,792,649
2020-12-16	$4.51	$4.54	$4.39	$4.48	$4.48	5,076,788
2020-12-15	$4.61	$4.61	$4.41	$4.55	$4.55	4,364,507
2020-12-14	$4.51	$4.64	$4.50	$4.56	$4.56	4,920,963
2020-12-11	$4.64	$4.69	$4.43	$4.45	$4.45	4,538,760
2020-12-10	$4.66	$4.74	$4.60	$4.69	$4.69	5,262,780
2020-12-09	$4.79	$4.87	$4.48	$4.60	$4.60	6,925,982
2020-12-08	$4.61	$4.76	$4.59	$4.75	$4.75	6,163,542
2020-12-07	$4.83	$4.84	$4.54	$4.59	$4.59	6,299,337
2020-12-04	$4.65	$4.92	$4.62	$4.76	$4.76	8,380,656
2020-12-03	$4.80	$4.81	$4.52	$4.62	$4.62	10,358,243
2020-12-02	$4.31	$4.87	$4.17	$4.87	$4.87	23,224,050
2020-12-01	$4.64	$4.69	$4.24	$4.27	$4.27	9,221,886
2020-11-30	$4.22	$4.69	$4.13	$4.64	$4.64	16,312,111
2020-11-27	$3.96	$4.15	$3.95	$4.13	$4.13	4,693,251
2020-11-25	$3.96	$3.98	$3.90	$3.95	$3.95	2,851,948
2020-11-24	$4.00	$4.07	$3.88	$3.91	$3.91	5,289,626
2020-11-23	$3.90	$4.16	$3.89	$3.99	$3.99	6,929,003
2020-11-20	$3.72	$3.96	$3.72	$3.94	$3.94	4,844,250
2020-11-19	$3.83	$3.92	$3.68	$3.79	$3.79	8,230,965
2020-11-18	$3.96	$4.03	$3.83	$3.83	$3.83	4,460,898
2020-11-17	$3.95	$4.05	$3.88	$3.96	$3.96	4,168,036
2020-11-16	$3.92	$3.99	$3.79	$3.96	$3.96	6,266,569
2020-11-13	$3.78	$4.05	$3.77	$3.99	$3.99	10,170,450
2020-11-12	$3.66	$3.80	$3.65	$3.73	$3.73	5,471,660
2020-11-11	$3.76	$3.81	$3.54	$3.70	$3.70	6,953,142
2020-11-10	$3.28	$3.97	$3.25	$3.79	$3.79	20,918,192
2020-11-09	$3.14	$3.36	$3.02	$3.27	$3.27	19,254,169
2020-11-06	$3.73	$3.79	$3.64	$3.64	$3.64	5,127,844
2020-11-05	$3.80	$3.83	$3.65	$3.77	$3.77	6,264,624
2020-11-04	$3.53	$3.81	$3.52	$3.77	$3.77	8,935,837
2020-11-03	$3.45	$3.60	$3.39	$3.56	$3.56	7,516,056
2020-11-02	$3.55	$3.62	$3.44	$3.46	$3.46	9,069,973
2020-10-30	$3.83	$3.85	$3.30	$3.52	$3.52	24,336,047
2020-10-29	$4.03	$4.25	$3.93	$4.20	$4.20	12,259,754
2020-10-28	$4.10	$4.13	$3.92	$4.00	$4.00	8,658,008
2020-10-27	$4.33	$4.34	$4.07	$4.14	$4.14	8,104,607
2020-10-26	$4.28	$4.45	$4.24	$4.31	$4.31	9,169,828
2020-10-23	$4.28	$4.33	$4.16	$4.30	$4.30	8,298,066
2020-10-22	$4.20	$4.34	$4.20	$4.27	$4.27	5,604,925
2020-10-21	$4.39	$4.47	$4.16	$4.18	$4.18	8,126,783
2020-10-20	$4.67	$4.70	$4.32	$4.45	$4.45	10,128,862
2020-10-19	$4.38	$4.76	$4.34	$4.59	$4.59	17,914,430
2020-10-16	$4.20	$4.32	$4.17	$4.30	$4.30	7,054,366
2020-10-15	$4.07	$4.24	$4.03	$4.22	$4.22	6,232,543
2020-10-14	$4.21	$4.24	$4.05	$4.07	$4.07	6,272,395
2020-10-13	$3.93	$4.27	$3.89	$4.23	$4.23	10,438,133
2020-10-12	$4.58	$4.60	$4.03	$4.08	$4.08	15,973,348
2020-10-09	$4.62	$4.72	$4.57	$4.62	$4.62	6,979,237
2020-10-08	$4.61	$4.65	$4.49	$4.57	$4.57	8,168,843
2020-10-07	$4.42	$4.58	$4.33	$4.40	$4.40	11,450,565
2020-10-06	$4.28	$4.51	$4.20	$4.35	$4.35	13,588,441
2020-10-05	$3.96	$4.17	$3.96	$4.16	$4.16	8,067,062
2020-10-02	$3.86	$4.03	$3.82	$3.90	$3.90	12,211,141
2020-10-01	$3.75	$3.89	$3.70	$3.89	$3.89	12,894,842
2020-09-30	$3.56	$3.74	$3.54	$3.69	$3.69	14,575,920
2020-09-29	$3.24	$3.51	$3.21	$3.43	$3.43	11,508,034
2020-09-28	$3.20	$3.24	$3.13	$3.18	$3.18	6,153,982
2020-09-25	$3.10	$3.24	$3.05	$3.22	$3.22	6,956,756
2020-09-24	$3.10	$3.17	$3.02	$3.07	$3.07	6,923,013
2020-09-23	$3.18	$3.22	$3.05	$3.05	$3.05	7,265,157
2020-09-22	$3.30	$3.31	$3.12	$3.22	$3.22	6,171,953
2020-09-21	$3.15	$3.32	$3.09	$3.25	$3.25	11,710,488
2020-09-18	$3.16	$3.20	$3.02	$3.17	$3.17	16,753,769
2020-09-17	$3.10	$3.20	$3.08	$3.13	$3.13	5,480,881
2020-09-16	$3.15	$3.34	$3.12	$3.18	$3.18	9,923,474
2020-09-15	$3.37	$3.42	$3.12	$3.15	$3.15	12,696,661
2020-09-14	$3.06	$3.17	$2.98	$3.17	$3.17	9,265,145
2020-09-11	$3.09	$3.13	$2.93	$2.99	$2.99	9,809,497
2020-09-10	$3.11	$3.23	$3.05	$3.06	$3.06	7,948,945
2020-09-09	$3.24	$3.31	$3.04	$3.12	$3.12	12,285,442
2020-09-08	$2.94	$3.33	$2.94	$3.19	$3.19	17,666,924
2020-09-04	$3.06	$3.11	$2.84	$3.04	$3.04	13,508,441
2020-09-03	$3.19	$3.21	$3.02	$3.09	$3.09	12,188,648
2020-09-02	$3.14	$3.35	$3.11	$3.27	$3.27	14,407,636
2020-09-01	$3.18	$3.26	$3.06	$3.14	$3.14	16,002,886
2020-08-31	$3.23	$3.37	$3.19	$3.24	$3.24	14,524,949
2020-08-28	$3.35	$3.39	$3.15	$3.34	$3.34	17,709,085
2020-08-27	$3.83	$3.84	$3.05	$3.31	$3.31	48,171,815
2020-08-26	$4.24	$4.37	$3.94	$4.02	$4.02	20,887,779
2020-08-25	$4.59	$4.67	$4.32	$4.39	$4.39	17,497,265
2020-08-24	$4.67	$4.85	$4.55	$4.74	$4.74	15,784,542
2020-08-21	$4.91	$4.99	$4.79	$4.86	$4.86	6,677,913
2020-08-20	$5.02	$5.07	$4.91	$4.93	$4.93	6,212,744
2020-08-19	$5.02	$5.14	$4.98	$5.07	$5.07	11,282,624
2020-08-18	$5.19	$5.21	$4.75	$5.01	$5.01	10,714,046
2020-08-17	$5.12	$5.28	$4.94	$5.24	$5.24	19,728,633
2020-08-14	$4.95	$4.98	$4.78	$4.80	$4.80	8,995,840
2020-08-13	$4.68	$5.00	$4.64	$4.86	$4.86	8,605,749
2020-08-12	$5.00	$5.05	$4.47	$4.72	$4.72	21,080,193
2020-08-11	$5.38	$5.38	$4.95	$4.97	$4.97	18,573,485
2020-08-10	$5.67	$5.70	$5.39	$5.46	$5.46	9,526,617
2020-08-07	$5.65	$5.76	$5.51	$5.63	$5.63	9,680,671
2020-08-06	$5.47	$5.88	$5.45	$5.66	$5.66	17,100,625
2020-08-05	$5.39	$5.50	$5.31	$5.45	$5.45	12,433,124
2020-08-04	$5.36	$5.44	$5.22	$5.36	$5.36	12,250,180
2020-08-03	$5.28	$5.50	$5.20	$5.35	$5.35	15,119,769
2020-07-31	$5.62	$5.86	$4.85	$5.15	$5.15	35,762,149
2020-07-30	$5.72	$6.02	$5.66	$5.91	$5.91	21,680,905
2020-07-29	$5.58	$5.90	$5.45	$5.79	$5.79	22,479,594
2020-07-28	$5.81	$5.96	$5.56	$5.58	$5.58	18,961,644
2020-07-27	$5.36	$5.97	$5.33	$5.85	$5.85	30,376,138
2020-07-24	$5.46	$5.53	$5.17	$5.30	$5.30	19,863,481
2020-07-23	$5.52	$5.90	$5.44	$5.60	$5.60	24,434,017
2020-07-22	$5.70	$5.70	$5.35	$5.56	$5.56	29,153,546
2020-07-21	$5.71	$6.47	$5.30	$5.96	$5.96	114,694,813
2020-07-20	$4.92	$5.09	$4.70	$4.94	$4.94	36,913,072
2020-07-17	$4.03	$4.83	$4.02	$4.60	$4.60	29,117,521
2020-07-16	$4.02	$4.13	$3.99	$4.03	$4.03	6,870,057
2020-07-15	$4.15	$4.16	$3.96	$4.08	$4.08	9,403,795
2020-07-14	$3.91	$4.04	$3.77	$4.04	$4.04	15,163,583
2020-07-13	$4.14	$4.22	$3.87	$3.87	$3.87	13,539,687
2020-07-10	$3.96	$4.14	$3.91	$4.02	$4.02	9,606,874
2020-07-09	$4.23	$4.27	$3.91	$4.02	$4.02	17,201,750
2020-07-08	$3.82	$4.21	$3.75	$4.08	$4.08	20,659,180
2020-07-07	$3.79	$3.85	$3.68	$3.83	$3.83	10,769,351
2020-07-06	$3.69	$3.88	$3.64	$3.76	$3.76	14,400,853
2020-07-02	$3.50	$3.71	$3.32	$3.54	$3.54	16,505,548
2020-07-01	$3.72	$4.04	$3.32	$3.43	$3.43	35,106,920
2020-06-30	$3.00	$3.52	$2.99	$3.41	$3.41	29,639,586
2020-06-29	$2.79	$3.07	$2.75	$2.95	$2.95	15,326,189
2020-06-26	$2.65	$2.85	$2.63	$2.78	$2.78	15,371,060
2020-06-25	$2.56	$2.69	$2.51	$2.68	$2.68	8,904,659
2020-06-24	$2.60	$2.69	$2.53	$2.56	$2.56	8,556,309
2020-06-23	$2.64	$2.73	$2.59	$2.63	$2.63	9,477,452
2020-06-22	$2.46	$2.64	$2.38	$2.63	$2.63	14,007,220
2020-06-19	$2.55	$2.57	$2.38	$2.38	$2.38	25,751,857
2020-06-18	$2.54	$2.63	$2.53	$2.56	$2.56	7,897,861
2020-06-17	$2.50	$2.62	$2.50	$2.56	$2.56	6,083,605
2020-06-16	$2.65	$2.66	$2.49	$2.55	$2.55	6,052,907
2020-06-15	$2.41	$2.60	$2.38	$2.60	$2.60	8,422,472
2020-06-12	$2.60	$2.62	$2.33	$2.48	$2.48	9,090,368
2020-06-11	$2.66	$2.69	$2.46	$2.49	$2.49	12,165,194
2020-06-10	$2.63	$2.90	$2.61	$2.77	$2.77	15,433,303
2020-06-09	$2.86	$2.90	$2.57	$2.64	$2.64	18,086,427
2020-06-08	$2.41	$2.71	$2.41	$2.70	$2.70	25,218,409
2020-06-05	$2.30	$2.42	$2.27	$2.35	$2.35	13,555,598
2020-06-04	$2.27	$2.32	$2.18	$2.27	$2.27	14,211,481
2020-06-03	$2.40	$2.44	$2.26	$2.26	$2.26	13,727,571
2020-06-02	$2.40	$2.49	$2.36	$2.42	$2.42	10,959,667
2020-06-01	$2.44	$2.47	$2.33	$2.42	$2.42	12,884,564
2020-05-29	$2.21	$2.30	$2.16	$2.28	$2.28	10,180,086
2020-05-28	$2.26	$2.27	$2.15	$2.15	$2.15	8,221,049
2020-05-27	$2.35	$2.37	$2.08	$2.29	$2.29	10,901,384
2020-05-26	$2.47	$2.49	$2.30	$2.32	$2.32	12,679,802
2020-05-22	$2.66	$2.66	$2.46	$2.56	$2.56	9,832,939
2020-05-21	$2.73	$2.78	$2.62	$2.66	$2.66	7,724,142
2020-05-20	$2.67	$2.79	$2.64	$2.72	$2.72	11,337,450
2020-05-19	$2.74	$2.80	$2.59	$2.60	$2.60	12,193,066
2020-05-18	$2.72	$2.85	$2.61	$2.77	$2.77	19,354,647
2020-05-15	$2.58	$2.68	$2.45	$2.62	$2.62	13,686,816
2020-05-14	$2.38	$2.74	$2.32	$2.56	$2.56	34,349,364
2020-05-13	$2.52	$2.59	$2.22	$2.32	$2.32	16,220,613
2020-05-12	$2.37	$2.65	$2.36	$2.43	$2.43	21,321,222
2020-05-11	$2.10	$2.43	$2.09	$2.39	$2.39	15,086,968
2020-05-08	$2.13	$2.13	$2.00	$2.10	$2.10	11,282,566
2020-05-07	$2.19	$2.31	$1.91	$1.95	$1.95	18,357,183
2020-05-06	$2.40	$2.42	$2.31	$2.34	$2.34	8,930,383
2020-05-05	$2.41	$2.49	$2.28	$2.30	$2.30	10,879,543
2020-05-04	$2.15	$2.36	$2.09	$2.36	$2.36	10,864,753
2020-05-01	$2.16	$2.20	$2.03	$2.13	$2.13	8,820,235
2020-04-30	$2.23	$2.26	$2.16	$2.22	$2.22	8,728,999
2020-04-29	$2.23	$2.38	$2.06	$2.25	$2.25	22,327,316
2020-04-28	$2.25	$2.34	$2.12	$2.17	$2.17	9,691,869
2020-04-27	$2.10	$2.27	$2.04	$2.20	$2.20	11,011,331
2020-04-24	$2.08	$2.09	$1.94	$2.06	$2.06	8,596,700
2020-04-23	$2.11	$2.20	$2.02	$2.06	$2.06	12,568,714
2020-04-22	$2.03	$2.10	$1.97	$2.08	$2.08	10,008,776
2020-04-21	$2.08	$2.11	$1.91	$1.98	$1.98	17,581,049
2020-04-20	$1.70	$2.06	$1.68	$1.98	$1.98	34,123,996
2020-04-17	$1.68	$1.71	$1.58	$1.70	$1.70	9,491,558
2020-04-16	$1.62	$1.72	$1.60	$1.68	$1.68	7,557,422
2020-04-15	$1.60	$1.68	$1.41	$1.63	$1.63	12,027,251
2020-04-14	$1.50	$1.74	$1.49	$1.71	$1.71	24,525,957
2020-04-13	$1.44	$1.49	$1.39	$1.48	$1.48	6,739,958
2020-04-09	$1.40	$1.45	$1.36	$1.43	$1.43	9,677,473
2020-04-08	$1.29	$1.40	$1.27	$1.39	$1.39	10,687,014
2020-04-07	$1.36	$1.36	$1.25	$1.27	$1.27	11,074,396
2020-04-06	$1.26	$1.35	$1.20	$1.35	$1.35	14,106,628
2020-04-03	$1.20	$1.29	$1.12	$1.16	$1.16	16,872,125
2020-04-02	$1.20	$1.20	$1.14	$1.15	$1.15	12,167,733
2020-04-01	$1.28	$1.28	$1.20	$1.21	$1.21	13,581,631
2020-03-31	$1.35	$1.35	$1.30	$1.34	$1.34	11,440,037
2020-03-30	$1.37	$1.39	$1.32	$1.36	$1.36	11,709,065
2020-03-27	$1.38	$1.45	$1.37	$1.40	$1.40	11,915,322
2020-03-26	$1.38	$1.41	$1.35	$1.38	$1.38	8,668,366
2020-03-25	$1.40	$1.45	$1.35	$1.36	$1.36	14,508,273
2020-03-24	$1.44	$1.48	$1.37	$1.42	$1.42	14,629,895
2020-03-23	$1.44	$1.45	$1.35	$1.40	$1.40	21,104,677
2020-03-20	$1.52	$1.69	$1.37	$1.40	$1.40	34,093,339
2020-03-19	$1.47	$1.60	$1.43	$1.47	$1.47	15,565,212
2020-03-18	$1.70	$1.77	$1.43	$1.57	$1.57	20,814,289
2020-03-17	$1.73	$1.84	$1.54	$1.81	$1.81	33,857,398
2020-03-16	$1.79	$2.10	$1.61	$1.70	$1.70	31,926,641
2020-03-13	$2.12	$2.18	$1.61	$1.90	$1.90	111,178,149
2020-03-12	$1.64	$1.66	$1.40	$1.42	$1.42	15,712,608
2020-03-11	$1.63	$1.94	$1.60	$1.69	$1.69	23,765,388
2020-03-10	$1.93	$2.00	$1.52	$1.71	$1.71	27,681,256
2020-03-09	$2.84	$2.90	$2.06	$2.22	$2.22	64,340,402
2020-03-06	$2.79	$2.91	$2.22	$2.32	$2.32	103,868,181
2020-03-05	$1.57	$2.19	$1.55	$2.06	$2.06	52,198,155
2020-03-04	$1.51	$1.72	$1.49	$1.66	$1.66	14,753,116
2020-03-03	$1.55	$1.58	$1.45	$1.48	$1.48	4,506,931
2020-03-02	$1.50	$1.56	$1.46	$1.56	$1.56	4,823,231
2020-02-28	$1.46	$1.54	$1.44	$1.50	$1.50	6,579,582
2020-02-27	$1.41	$1.58	$1.38	$1.44	$1.44	6,710,114
2020-02-26	$1.43	$1.43	$1.37	$1.38	$1.38	4,215,313
2020-02-25	$1.52	$1.53	$1.36	$1.39	$1.39	5,938,590
2020-02-24	$1.55	$1.56	$1.48	$1.50	$1.50	5,082,528
2020-02-21	$1.60	$1.64	$1.56	$1.63	$1.63	2,931,793
2020-02-20	$1.58	$1.60	$1.53	$1.58	$1.58	2,210,336
2020-02-19	$1.60	$1.61	$1.58	$1.60	$1.60	1,746,716
2020-02-18	$1.59	$1.59	$1.55	$1.59	$1.59	1,530,240
2020-02-14	$1.58	$1.59	$1.54	$1.57	$1.57	1,999,586
2020-02-13	$1.61	$1.62	$1.57	$1.57	$1.57	2,006,616
2020-02-12	$1.61	$1.64	$1.60	$1.62	$1.62	1,623,465
2020-02-11	$1.63	$1.65	$1.59	$1.61	$1.61	2,792,455
2020-02-10	$1.59	$1.62	$1.56	$1.62	$1.62	2,468,364
2020-02-07	$1.54	$1.62	$1.52	$1.60	$1.60	3,499,605
2020-02-06	$1.61	$1.67	$1.51	$1.52	$1.52	7,709,931
2020-02-05	$1.56	$1.63	$1.56	$1.62	$1.62	4,800,807
2020-02-04	$1.50	$1.56	$1.50	$1.55	$1.55	4,078,696
2020-02-03	$1.47	$1.51	$1.45	$1.50	$1.50	3,941,544
2020-01-31	$1.48	$1.50	$1.42	$1.45	$1.45	3,586,057
2020-01-30	$1.50	$1.51	$1.45	$1.48	$1.48	3,971,585
2020-01-29	$1.60	$1.61	$1.52	$1.52	$1.52	2,943,666
2020-01-28	$1.60	$1.66	$1.59	$1.61	$1.61	2,697,594
2020-01-27	$1.57	$1.62	$1.55	$1.57	$1.57	3,686,600
2020-01-24	$1.66	$1.68	$1.57	$1.58	$1.58	5,063,087
2020-01-23	$1.71	$1.73	$1.61	$1.62	$1.62	5,323,612
2020-01-22	$1.60	$1.77	$1.58	$1.73	$1.73	7,327,770
2020-01-21	$1.54	$1.62	$1.53	$1.58	$1.58	4,118,007
2020-01-17	$1.61	$1.63	$1.56	$1.56	$1.56	3,646,912
2020-01-16	$1.55	$1.59	$1.52	$1.59	$1.59	3,897,587
2020-01-15	$1.50	$1.58	$1.50	$1.55	$1.55	6,588,446
2020-01-14	$1.45	$1.52	$1.42	$1.50	$1.50	5,453,104
2020-01-13	$1.45	$1.46	$1.44	$1.44	$1.44	2,254,177
2020-01-10	$1.46	$1.49	$1.44	$1.45	$1.45	3,973,793
2020-01-09	$1.46	$1.49	$1.45	$1.47	$1.47	2,556,170
2020-01-08	$1.47	$1.49	$1.45	$1.48	$1.48	3,278,060
2020-01-07	$1.50	$1.50	$1.46	$1.49	$1.49	2,934,677
2020-01-06	$1.46	$1.50	$1.43	$1.49	$1.49	3,092,446
2020-01-03	$1.48	$1.51	$1.46	$1.47	$1.47	2,595,805
2020-01-02	$1.49	$1.51	$1.46	$1.49	$1.49	2,971,687
2019-12-31	$1.46	$1.50	$1.44	$1.47	$1.47	7,320,348
2019-12-30	$1.50	$1.51	$1.46	$1.46	$1.46	4,716,925
2019-12-27	$1.56	$1.57	$1.50	$1.50	$1.50	3,778,672
2019-12-26	$1.58	$1.59	$1.55	$1.57	$1.57	3,843,673
2019-12-24	$1.51	$1.62	$1.50	$1.61	$1.61	3,939,700
2019-12-23	$1.50	$1.55	$1.49	$1.53	$1.53	4,299,474
2019-12-20	$1.50	$1.55	$1.48	$1.53	$1.53	12,945,507
2019-12-19	$1.50	$1.51	$1.46	$1.50	$1.50	3,390,497
2019-12-18	$1.51	$1.55	$1.48	$1.50	$1.50	4,437,352
2019-12-17	$1.58	$1.58	$1.50	$1.53	$1.53	4,133,930
2019-12-16	$1.57	$1.58	$1.53	$1.58	$1.58	4,729,955
2019-12-13	$1.54	$1.58	$1.51	$1.56	$1.56	3,974,188
2019-12-12	$1.51	$1.57	$1.50	$1.53	$1.53	4,163,275
2019-12-11	$1.58	$1.58	$1.48	$1.51	$1.51	5,034,047
2019-12-10	$1.60	$1.61	$1.54	$1.56	$1.56	3,194,345
2019-12-09	$1.59	$1.63	$1.58	$1.59	$1.59	2,720,269
2019-12-06	$1.62	$1.65	$1.59	$1.61	$1.61	3,080,499
2019-12-05	$1.67	$1.68	$1.59	$1.59	$1.59	4,692,609
2019-12-04	$1.62	$1.65	$1.59	$1.64	$1.64	4,202,559
2019-12-03	$1.55	$1.62	$1.54	$1.60	$1.60	2,467,946
2019-12-02	$1.61	$1.62	$1.55	$1.56	$1.56	3,357,896
2019-11-29	$1.59	$1.65	$1.58	$1.59	$1.59	2,541,980
2019-11-27	$1.60	$1.63	$1.59	$1.61	$1.61	3,038,305
2019-11-26	$1.63	$1.64	$1.54	$1.59	$1.59	5,510,351
2019-11-25	$1.65	$1.68	$1.60	$1.63	$1.63	5,782,451
2019-11-22	$1.61	$1.64	$1.60	$1.61	$1.61	2,386,836
2019-11-21	$1.58	$1.61	$1.54	$1.60	$1.60	3,183,776
2019-11-20	$1.52	$1.63	$1.51	$1.57	$1.57	9,077,580
2019-11-19	$1.49	$1.53	$1.45	$1.53	$1.53	5,813,616
2019-11-18	$1.48	$1.50	$1.46	$1.48	$1.48	4,027,320
2019-11-15	$1.45	$1.51	$1.42	$1.49	$1.49	10,885,956
2019-11-14	$1.44	$1.45	$1.42	$1.43	$1.43	2,189,816
2019-11-13	$1.44	$1.45	$1.42	$1.43	$1.43	2,708,133
2019-11-12	$1.48	$1.48	$1.43	$1.43	$1.43	3,741,787
2019-11-11	$1.47	$1.48	$1.45	$1.46	$1.46	1,773,819
2019-11-08	$1.48	$1.53	$1.46	$1.47	$1.47	7,800,873
2019-11-07	$1.50	$1.51	$1.46	$1.51	$1.51	4,415,800
2019-11-06	$1.53	$1.64	$1.45	$1.48	$1.48	9,308,051
2019-11-05	$1.53	$1.56	$1.52	$1.56	$1.56	9,586,542
2019-11-04	$1.52	$1.55	$1.47	$1.51	$1.51	5,432,370
2019-11-01	$1.44	$1.50	$1.42	$1.50	$1.50	4,258,218
2019-10-31	$1.45	$1.48	$1.41	$1.42	$1.42	4,375,565
2019-10-30	$1.50	$1.52	$1.42	$1.45	$1.45	6,486,445
2019-10-29	$1.55	$1.56	$1.45	$1.46	$1.46	7,458,801
2019-10-28	$1.49	$1.55	$1.46	$1.52	$1.52	12,891,009
2019-10-25	$1.39	$1.46	$1.33	$1.44	$1.44	33,127,310
2019-10-24	$1.90	$1.90	$1.60	$1.63	$1.63	13,264,378
2019-10-23	$1.99	$2.01	$1.81	$1.90	$1.90	11,141,590
2019-10-22	$2.16	$2.20	$2.07	$2.15	$2.15	4,195,415
2019-10-21	$2.36	$2.43	$2.06	$2.13	$2.13	17,852,735
2019-10-18	$2.15	$2.18	$2.04	$2.10	$2.10	2,521,781
2019-10-17	$2.14	$2.17	$2.08	$2.17	$2.17	2,905,912
2019-10-16	$2.07	$2.13	$2.05	$2.07	$2.07	2,441,286
2019-10-15	$2.04	$2.10	$2.04	$2.07	$2.07	1,920,599
2019-10-14	$2.05	$2.09	$2.00	$2.04	$2.04	2,386,951
2019-10-11	$2.08	$2.13	$2.04	$2.05	$2.05	2,838,735
2019-10-10	$2.00	$2.06	$1.98	$2.05	$2.05	3,650,651
2019-10-09	$2.00	$2.05	$1.98	$2.00	$2.00	3,477,184
2019-10-08	$2.09	$2.14	$1.99	$1.99	$1.99	3,394,690
2019-10-07	$2.13	$2.23	$2.07	$2.11	$2.11	5,140,204
2019-10-04	$2.11	$2.16	$2.05	$2.15	$2.15	3,445,336
2019-10-03	$2.12	$2.16	$2.03	$2.10	$2.10	4,608,880
2019-10-02	$1.99	$2.14	$1.98	$2.13	$2.13	4,162,348
2019-10-01	$2.09	$2.16	$2.00	$2.00	$2.00	3,479,438
2019-09-30	$2.10	$2.12	$2.03	$2.09	$2.09	2,510,679
2019-09-27	$2.05	$2.15	$2.04	$2.08	$2.08	2,366,097
2019-09-26	$2.15	$2.15	$2.06	$2.07	$2.07	2,231,075
2019-09-25	$2.12	$2.15	$2.09	$2.12	$2.12	2,351,369
2019-09-24	$2.15	$2.15	$2.07	$2.11	$2.11	2,536,446
2019-09-23	$2.01	$2.15	$2.01	$2.13	$2.13	2,976,808
2019-09-20	$2.04	$2.08	$2.00	$2.02	$2.02	10,544,168
2019-09-19	$2.11	$2.12	$2.01	$2.05	$2.05	3,093,265
2019-09-18	$2.18	$2.21	$2.09	$2.10	$2.10	2,874,406
2019-09-17	$2.27	$2.27	$2.16	$2.17	$2.17	3,250,039
2019-09-16	$2.17	$2.30	$2.16	$2.27	$2.27	3,896,748
2019-09-13	$2.19	$2.27	$2.12	$2.17	$2.17	4,275,213
2019-09-12	$2.13	$2.20	$2.08	$2.18	$2.18	4,416,345
2019-09-11	$2.01	$2.15	$2.00	$2.14	$2.14	4,371,430
2019-09-10	$1.90	$2.02	$1.87	$2.01	$2.01	3,513,979
2019-09-09	$1.85	$1.94	$1.81	$1.91	$1.91	2,884,376
2019-09-06	$1.88	$1.92	$1.84	$1.86	$1.86	1,957,489
2019-09-05	$1.84	$1.87	$1.84	$1.86	$1.86	1,945,037
2019-09-04	$1.84	$1.87	$1.82	$1.83	$1.83	2,367,453
2019-09-03	$1.81	$1.84	$1.79	$1.81	$1.81	3,340,315
2019-08-30	$1.80	$1.85	$1.79	$1.84	$1.84	1,721,961
2019-08-29	$1.83	$1.83	$1.77	$1.81	$1.81	2,716,322
2019-08-28	$1.76	$1.82	$1.75	$1.78	$1.78	3,760,217
2019-08-27	$1.85	$1.85	$1.75	$1.75	$1.75	2,434,487
2019-08-26	$1.85	$1.86	$1.80	$1.84	$1.84	3,297,976
2019-08-23	$1.94	$1.96	$1.83	$1.83	$1.83	3,195,399
2019-08-22	$2.02	$2.03	$1.92	$1.95	$1.95	3,500,311
2019-08-21	$2.02	$2.04	$1.98	$2.02	$2.02	1,567,680
2019-08-20	$2.01	$2.01	$1.96	$2.00	$2.00	2,443,240
2019-08-19	$1.97	$2.03	$1.95	$2.02	$2.02	2,773,803
2019-08-16	$1.92	$1.98	$1.90	$1.96	$1.96	2,779,602
2019-08-15	$1.89	$1.92	$1.84	$1.90	$1.90	3,705,466
2019-08-14	$1.82	$1.92	$1.82	$1.87	$1.87	3,951,177
2019-08-13	$1.84	$1.87	$1.81	$1.86	$1.86	2,824,901
2019-08-12	$1.81	$1.87	$1.78	$1.83	$1.83	5,556,199
2019-08-09	$1.91	$1.93	$1.77	$1.79	$1.79	4,107,474
2019-08-08	$1.99	$2.03	$1.86	$1.91	$1.91	3,841,602
2019-08-07	$1.97	$1.98	$1.89	$1.95	$1.95	4,834,378
2019-08-06	$2.01	$2.03	$1.89	$1.95	$1.95	5,288,476
2019-08-05	$1.92	$1.98	$1.89	$1.94	$1.94	4,369,079
2019-08-02	$2.04	$2.09	$1.89	$1.94	$1.94	5,591,717
2019-08-01	$2.13	$2.18	$2.05	$2.07	$2.07	7,311,581
2019-07-31	$2.15	$2.18	$2.08	$2.11	$2.11	3,405,376
2019-07-30	$2.08	$2.16	$2.07	$2.15	$2.15	2,042,550
2019-07-29	$2.08	$2.11	$2.02	$2.10	$2.10	4,368,553
2019-07-26	$2.09	$2.13	$2.07	$2.13	$2.13	2,148,344
2019-07-25	$2.14	$2.15	$2.06	$2.08	$2.08	2,777,084
2019-07-24	$2.08	$2.16	$2.06	$2.14	$2.14	2,529,216
2019-07-23	$2.09	$2.15	$2.07	$2.08	$2.08	2,321,810
2019-07-22	$2.07	$2.10	$2.05	$2.07	$2.07	1,876,371
2019-07-19	$2.09	$2.14	$2.07	$2.07	$2.07	2,043,649
2019-07-18	$2.09	$2.12	$2.03	$2.08	$2.08	3,140,225
2019-07-17	$2.10	$2.12	$2.05	$2.11	$2.11	2,487,439
2019-07-16	$2.16	$2.18	$2.10	$2.10	$2.10	2,806,320
2019-07-15	$2.19	$2.20	$2.13	$2.14	$2.14	2,168,104
2019-07-12	$2.15	$2.19	$2.10	$2.16	$2.16	2,389,345
2019-07-11	$2.24	$2.27	$2.14	$2.14	$2.14	3,118,116
2019-07-10	$2.31	$2.32	$2.20	$2.25	$2.25	3,760,625
2019-07-09	$2.20	$2.27	$2.18	$2.27	$2.27	4,647,960
2019-07-08	$2.32	$2.33	$2.17	$2.20	$2.20	5,306,749
2019-07-05	$2.36	$2.41	$2.32	$2.36	$2.36	3,130,168
2019-07-03	$2.41	$2.41	$2.33	$2.37	$2.37	2,370,522
2019-07-02	$2.47	$2.52	$2.39	$2.41	$2.41	4,165,020
2019-07-01	$2.50	$2.53	$2.44	$2.47	$2.47	6,713,996
2019-06-28	$2.25	$2.48	$2.21	$2.44	$2.44	16,086,085
2019-06-27	$2.04	$2.26	$2.02	$2.22	$2.22	8,195,595
2019-06-26	$2.00	$2.04	$1.99	$2.01	$2.01	2,787,795
2019-06-25	$2.03	$2.07	$1.98	$2.00	$2.00	8,258,303
2019-06-24	$2.02	$2.07	$2.01	$2.03	$2.03	3,412,720
2019-06-21	$2.03	$2.06	$2.00	$2.01	$2.01	8,367,842
2019-06-20	$2.06	$2.07	$2.01	$2.03	$2.03	3,285,014
2019-06-19	$2.05	$2.07	$1.99	$2.01	$2.01	3,354,481
2019-06-18	$2.00	$2.08	$1.98	$2.04	$2.04	4,204,775
2019-06-17	$1.90	$2.00	$1.89	$2.00	$2.00	4,024,864
2019-06-14	$1.93	$1.96	$1.89	$1.90	$1.90	2,497,631
2019-06-13	$1.93	$1.96	$1.89	$1.95	$1.95	2,298,980
2019-06-12	$1.80	$1.94	$1.80	$1.92	$1.92	2,722,353
2019-06-11	$1.95	$1.96	$1.86	$1.86	$1.86	2,197,959
2019-06-10	$1.94	$1.98	$1.91	$1.92	$1.92	2,609,725
2019-06-07	$1.94	$1.94	$1.86	$1.93	$1.93	3,110,733
2019-06-06	$1.89	$1.97	$1.89	$1.94	$1.94	2,498,987
2019-06-05	$1.97	$1.98	$1.90	$1.95	$1.95	3,202,350
2019-06-04	$1.89	$2.00	$1.85	$1.98	$1.98	8,105,602
2019-06-03	$1.77	$1.87	$1.76	$1.87	$1.87	4,669,409
2019-05-31	$1.85	$1.85	$1.73	$1.79	$1.79	5,863,231
2019-05-30	$1.87	$1.89	$1.85	$1.85	$1.85	2,571,325
2019-05-29	$1.86	$1.88	$1.82	$1.85	$1.85	5,467,684
2019-05-28	$1.96	$1.96	$1.88	$1.88	$1.88	3,562,470
2019-05-24	$1.95	$1.97	$1.92	$1.96	$1.96	2,834,591
2019-05-23	$1.97	$1.98	$1.90	$1.92	$1.92	4,442,505
2019-05-22	$2.09	$2.11	$1.96	$1.98	$1.98	4,043,645
2019-05-21	$2.01	$2.10	$2.00	$2.10	$2.10	3,379,615
2019-05-20	$2.02	$2.08	$1.99	$1.99	$1.99	3,542,695
2019-05-17	$2.02	$2.12	$2.01	$2.05	$2.05	4,482,619
2019-05-16	$2.06	$2.08	$2.00	$2.03	$2.03	4,829,579
2019-05-15	$1.98	$2.09	$1.92	$2.08	$2.08	9,790,241
2019-05-14	$1.99	$2.04	$1.92	$2.01	$2.01	13,435,981
2019-05-13	$2.05	$2.07	$1.96	$1.96	$1.96	9,314,050
2019-05-10	$2.14	$2.14	$2.01	$2.12	$2.12	5,392,988
2019-05-09	$2.13	$2.14	$2.01	$2.09	$2.09	4,431,534
2019-05-08	$2.21	$2.29	$2.07	$2.09	$2.09	10,492,381
2019-05-07	$2.44	$2.47	$2.36	$2.36	$2.36	4,929,312
2019-05-06	$2.35	$2.50	$2.33	$2.49	$2.49	4,540,293
2019-05-03	$2.37	$2.48	$2.36	$2.41	$2.41	4,443,475
2019-05-02	$2.29	$2.37	$2.23	$2.37	$2.37	4,781,037
2019-05-01	$2.38	$2.40	$2.30	$2.30	$2.30	3,329,600
2019-04-30	$2.40	$2.41	$2.32	$2.39	$2.39	3,583,543
2019-04-29	$2.45	$2.46	$2.40	$2.42	$2.42	2,192,016
2019-04-26	$2.35	$2.47	$2.33	$2.46	$2.46	3,149,447
2019-04-25	$2.33	$2.36	$2.29	$2.36	$2.36	2,583,190
2019-04-24	$2.42	$2.42	$2.32	$2.33	$2.33	4,034,804
2019-04-23	$2.36	$2.41	$2.31	$2.41	$2.41	5,854,389
2019-04-22	$2.39	$2.41	$2.29	$2.34	$2.34	5,913,725
2019-04-18	$2.41	$2.44	$2.35	$2.40	$2.40	6,731,012
2019-04-17	$2.50	$2.51	$2.39	$2.41	$2.41	6,184,878
2019-04-16	$2.48	$2.52	$2.41	$2.47	$2.47	3,973,111
2019-04-15	$2.49	$2.52	$2.46	$2.46	$2.46	2,620,099
2019-04-12	$2.48	$2.52	$2.45	$2.48	$2.48	4,766,501
2019-04-11	$2.53	$2.54	$2.44	$2.44	$2.44	3,526,999
2019-04-10	$2.51	$2.56	$2.50	$2.54	$2.54	3,268,296
2019-04-09	$2.53	$2.56	$2.50	$2.50	$2.50	4,022,848
2019-04-08	$2.58	$2.64	$2.53	$2.53	$2.53	2,520,591
2019-04-05	$2.54	$2.61	$2.54	$2.61	$2.61	2,722,667
2019-04-04	$2.57	$2.58	$2.50	$2.54	$2.54	2,290,659
2019-04-03	$2.56	$2.58	$2.51	$2.57	$2.57	2,355,364
2019-04-02	$2.59	$2.59	$2.49	$2.52	$2.52	2,681,840
2019-04-01	$2.64	$2.64	$2.57	$2.58	$2.58	2,532,840
2019-03-29	$2.55	$2.64	$2.52	$2.61	$2.61	4,708,255
2019-03-28	$2.46	$2.53	$2.43	$2.53	$2.53	3,388,630
2019-03-27	$2.57	$2.59	$2.46	$2.46	$2.46	3,821,377
2019-03-26	$2.54	$2.57	$2.50	$2.57	$2.57	2,900,384
2019-03-25	$2.52	$2.57	$2.48	$2.52	$2.52	3,368,231
2019-03-22	$2.64	$2.73	$2.52	$2.53	$2.53	5,428,701
2019-03-21	$2.63	$2.72	$2.56	$2.72	$2.72	10,789,343
2019-03-20	$2.48	$2.53	$2.41	$2.46	$2.46	4,245,099
2019-03-19	$2.55	$2.58	$2.49	$2.51	$2.51	4,551,071
2019-03-18	$2.52	$2.55	$2.45	$2.52	$2.52	3,986,659
2019-03-15	$2.48	$2.55	$2.47	$2.51	$2.51	10,127,837
2019-03-14	$2.53	$2.57	$2.40	$2.42	$2.42	5,609,516
2019-03-13	$2.54	$2.59	$2.50	$2.55	$2.55	3,965,878
2019-03-12	$2.55	$2.57	$2.50	$2.54	$2.54	3,042,794
2019-03-11	$2.48	$2.57	$2.44	$2.57	$2.57	5,219,875
2019-03-08	$2.53	$2.53	$2.43	$2.47	$2.47	5,550,310
2019-03-07	$2.56	$2.60	$2.50	$2.54	$2.54	6,273,122
2019-03-06	$2.65	$2.68	$2.54	$2.56	$2.56	5,215,177
2019-03-05	$2.69	$2.72	$2.63	$2.65	$2.65	4,902,346
2019-03-04	$2.79	$2.80	$2.60	$2.67	$2.67	5,756,083
2019-03-01	$2.56	$2.78	$2.54	$2.74	$2.74	6,378,389
2019-02-28	$2.66	$2.67	$2.47	$2.55	$2.55	12,098,243
2019-02-27	$2.84	$2.86	$2.72	$2.78	$2.78	5,840,821
2019-02-26	$2.84	$2.88	$2.81	$2.83	$2.83	5,438,936
2019-02-25	$2.84	$2.86	$2.75	$2.84	$2.84	8,210,239
2019-02-22	$2.74	$2.81	$2.72	$2.81	$2.81	3,192,054
2019-02-21	$2.75	$2.81	$2.73	$2.74	$2.74	3,819,803
2019-02-20	$2.84	$2.87	$2.72	$2.75	$2.75	6,586,218
2019-02-19	$2.84	$2.88	$2.79	$2.82	$2.82	3,735,238
2019-02-15	$2.80	$2.86	$2.76	$2.86	$2.86	7,670,187
2019-02-14	$2.75	$2.82	$2.71	$2.79	$2.79	3,787,765
2019-02-13	$2.83	$2.84	$2.76	$2.77	$2.77	2,727,562
2019-02-12	$2.75	$2.85	$2.74	$2.83	$2.83	5,736,416
2019-02-11	$2.75	$2.77	$2.67	$2.74	$2.74	4,961,055
2019-02-08	$2.73	$2.77	$2.63	$2.69	$2.69	5,237,324
2019-02-07	$2.81	$2.87	$2.68	$2.76	$2.76	8,705,324
2019-02-06	$2.96	$2.96	$2.82	$2.83	$2.83	7,460,952
2019-02-05	$2.90	$2.99	$2.80	$2.97	$2.97	33,460,643
2019-02-04	$3.59	$3.63	$3.51	$3.52	$3.52	2,712,327
2019-02-01	$3.58	$3.75	$3.31	$3.59	$3.59	5,258,805
2019-01-31	$3.72	$3.82	$3.63	$3.68	$3.68	3,877,772
2019-01-30	$3.58	$3.72	$3.56	$3.72	$3.72	3,635,952
2019-01-29	$3.49	$3.56	$3.35	$3.55	$3.55	3,159,143
2019-01-28	$3.76	$3.78	$3.47	$3.47	$3.47	4,456,309
2019-01-25	$3.74	$3.87	$3.64	$3.81	$3.81	3,637,791
2019-01-24	$3.63	$3.76	$3.62	$3.69	$3.69	2,818,449
2019-01-23	$3.69	$3.72	$3.53	$3.63	$3.63	3,107,900
2019-01-22	$3.76	$3.80	$3.65	$3.68	$3.68	3,298,403
2019-01-18	$3.72	$3.83	$3.72	$3.80	$3.80	2,678,746
2019-01-17	$3.71	$3.77	$3.63	$3.72	$3.72	3,978,211
2019-01-16	$3.79	$3.89	$3.70	$3.73	$3.73	2,921,224
2019-01-15	$3.71	$3.80	$3.68	$3.78	$3.78	2,618,029
2019-01-14	$3.78	$3.85	$3.69	$3.70	$3.70	4,261,258
2019-01-11	$3.76	$3.94	$3.69	$3.83	$3.83	3,849,656
2019-01-10	$3.64	$3.77	$3.56	$3.75	$3.75	2,841,215
2019-01-09	$3.64	$3.73	$3.59	$3.65	$3.65	3,139,798
2019-01-08	$3.67	$3.72	$3.53	$3.62	$3.62	5,132,796
2019-01-07	$3.53	$3.74	$3.38	$3.67	$3.67	7,031,065
2019-01-04	$3.35	$3.54	$3.28	$3.54	$3.54	5,461,434
2019-01-03	$3.29	$3.35	$3.17	$3.28	$3.28	6,192,598
2019-01-02	$2.93	$3.43	$2.93	$3.29	$3.29	7,022,491
2018-12-31	$3.19	$3.21	$2.84	$3.01	$3.01	8,831,330
2018-12-28	$2.93	$3.53	$2.85	$3.16	$3.16	17,721,715
2018-12-27	$2.46	$2.54	$2.34	$2.53	$2.53	4,844,412
2018-12-26	$2.50	$2.56	$2.34	$2.54	$2.54	6,908,223
2018-12-24	$2.46	$2.55	$2.42	$2.46	$2.46	4,270,502
2018-12-21	$2.70	$2.70	$2.55	$2.56	$2.56	15,867,838
2018-12-20	$2.84	$2.90	$2.60	$2.71	$2.71	7,582,953
2018-12-19	$3.03	$3.22	$2.82	$2.85	$2.85	7,149,483
2018-12-18	$3.24	$3.24	$2.97	$3.01	$3.01	5,356,190
2018-12-17	$3.22	$3.35	$3.17	$3.17	$3.17	4,542,233
2018-12-14	$3.37	$3.42	$3.27	$3.29	$3.29	2,982,804
2018-12-13	$3.31	$3.45	$3.31	$3.41	$3.41	4,748,313
2018-12-12	$3.35	$3.44	$3.29	$3.34	$3.34	3,597,024
2018-12-11	$3.38	$3.44	$3.25	$3.33	$3.33	2,523,724
2018-12-10	$3.33	$3.36	$3.18	$3.32	$3.32	3,465,086
2018-12-07	$3.22	$3.42	$3.22	$3.28	$3.28	4,572,538
2018-12-06	$3.48	$3.49	$3.18	$3.25	$3.25	6,283,779
2018-12-04	$3.73	$3.81	$3.48	$3.49	$3.49	5,455,481
2018-12-03	$3.77	$3.83	$3.69	$3.77	$3.77	4,381,794
2018-11-30	$3.63	$3.75	$3.58	$3.74	$3.74	2,553,575
2018-11-29	$3.41	$3.69	$3.37	$3.63	$3.63	3,863,924
2018-11-28	$3.33	$3.46	$3.28	$3.46	$3.46	3,967,929
2018-11-27	$3.44	$3.46	$3.25	$3.26	$3.26	3,497,873
2018-11-26	$3.47	$3.55	$3.36	$3.48	$3.48	2,863,307
2018-11-23	$3.49	$3.61	$3.39	$3.44	$3.44	1,965,444
2018-11-21	$3.61	$3.62	$3.47	$3.55	$3.55	2,443,707
2018-11-20	$3.38	$3.63	$3.36	$3.54	$3.54	3,519,488
2018-11-19	$3.52	$3.56	$3.37	$3.45	$3.45	3,494,119
2018-11-16	$3.50	$3.63	$3.41	$3.56	$3.56	3,793,598
2018-11-15	$3.25	$3.53	$3.25	$3.53	$3.53	5,312,461
2018-11-14	$3.50	$3.54	$3.21	$3.23	$3.23	5,809,188
2018-11-13	$3.71	$3.74	$3.42	$3.49	$3.49	6,094,698
2018-11-12	$3.37	$3.86	$3.33	$3.73	$3.73	8,409,207
2018-11-09	$3.46	$3.47	$3.00	$3.09	$3.09	7,347,407
2018-11-08	$3.86	$3.92	$3.47	$3.49	$3.49	3,914,529
2018-11-07	$3.72	$3.92	$3.71	$3.86	$3.86	4,302,661
2018-11-06	$3.51	$3.79	$3.50	$3.72	$3.72	4,259,726
2018-11-05	$3.75	$3.75	$3.49	$3.55	$3.55	3,016,329
2018-11-02	$3.68	$3.79	$3.64	$3.77	$3.77	2,827,423
2018-11-01	$3.40	$3.77	$3.39	$3.66	$3.66	5,005,393
2018-10-31	$3.44	$3.48	$3.31	$3.38	$3.38	4,022,656
2018-10-30	$3.37	$3.56	$3.29	$3.41	$3.41	3,960,544
2018-10-29	$3.41	$3.57	$3.32	$3.39	$3.39	3,766,430
2018-10-26	$3.29	$3.45	$3.23	$3.34	$3.34	4,445,465
2018-10-25	$3.17	$3.43	$3.14	$3.42	$3.42	4,233,273
2018-10-24	$3.46	$3.47	$3.08	$3.10	$3.10	5,428,139
2018-10-23	$3.50	$3.57	$3.42	$3.44	$3.44	4,040,447
2018-10-22	$3.64	$3.65	$3.48	$3.58	$3.58	3,041,044
2018-10-19	$3.63	$3.83	$3.54	$3.59	$3.59	3,255,674
2018-10-18	$3.77	$3.78	$3.62	$3.67	$3.67	2,122,320
2018-10-17	$3.84	$3.84	$3.71	$3.80	$3.80	2,393,004
2018-10-16	$3.69	$3.90	$3.67	$3.87	$3.87	4,130,744
2018-10-15	$3.59	$3.76	$3.57	$3.68	$3.68	3,108,600
2018-10-12	$3.61	$3.71	$3.48	$3.65	$3.65	4,117,738
2018-10-11	$3.48	$3.71	$3.47	$3.54	$3.54	5,146,407
2018-10-10	$3.45	$3.63	$3.44	$3.48	$3.48	5,037,235
2018-10-09	$3.67	$3.73	$3.41	$3.47	$3.47	4,112,748
2018-10-08	$3.44	$3.80	$3.42	$3.67	$3.67	6,944,132
2018-10-05	$3.49	$3.58	$3.35	$3.45	$3.45	3,723,006
2018-10-04	$3.57	$3.60	$3.44	$3.48	$3.48	4,172,632
2018-10-03	$3.43	$3.68	$3.41	$3.64	$3.64	4,187,453
2018-10-02	$3.40	$3.47	$3.27	$3.40	$3.40	4,986,480
2018-10-01	$3.42	$3.59	$3.34	$3.43	$3.43	4,971,023
2018-09-28	$3.26	$3.54	$3.21	$3.46	$3.46	4,724,645
2018-09-27	$3.66	$3.70	$3.29	$3.29	$3.29	6,214,191
2018-09-26	$4.00	$4.00	$3.65	$3.72	$3.72	7,242,552
2018-09-25	$4.16	$4.27	$3.95	$3.99	$3.99	4,937,718
2018-09-24	$4.30	$4.30	$3.85	$4.13	$4.13	5,786,736
2018-09-21	$4.30	$4.41	$4.25	$4.32	$4.32	13,412,422
2018-09-20	$4.52	$4.54	$4.29	$4.32	$4.32	5,208,834
2018-09-19	$4.14	$4.51	$4.10	$4.44	$4.44	5,591,650
2018-09-18	$4.33	$4.48	$4.15	$4.22	$4.22	7,671,525
2018-09-17	$3.90	$4.62	$3.67	$4.49	$4.49	16,341,206
2018-09-14	$4.00	$4.55	$3.77	$3.90	$3.90	28,354,401
2018-09-13	$4.58	$4.58	$4.58	$4.58	$4.58	0
2018-09-12	$4.58	$4.58	$4.58	$4.58	$4.58	0
2018-09-11	$4.58	$4.58	$4.58	$4.58	$4.58	0
2018-09-10	$4.58	$4.58	$4.58	$4.58	$4.58	0
2018-09-07	$5.55	$5.72	$4.02	$4.58	$4.58	17,657,404
2018-09-06	$5.78	$5.81	$5.58	$5.59	$5.59	3,233,601
2018-09-05	$5.86	$5.87	$5.68	$5.80	$5.80	2,949,027
2018-09-04	$5.97	$5.99	$5.62	$5.86	$5.86	4,754,194
2018-08-31	$5.87	$5.92	$5.81	$5.92	$5.92	2,313,033
2018-08-30	$5.96	$5.96	$5.77	$5.89	$5.89	2,542,159
2018-08-29	$5.85	$5.92	$5.79	$5.89	$5.89	2,396,940
2018-08-28	$6.16	$6.16	$5.74	$5.79	$5.79	4,038,706
2018-08-27	$5.72	$6.01	$5.69	$6.00	$6.00	5,418,878
2018-08-24	$5.85	$5.85	$5.63	$5.63	$5.63	2,621,725
2018-08-23	$5.89	$5.99	$5.76	$5.85	$5.85	3,954,794
2018-08-22	$5.73	$5.90	$5.73	$5.89	$5.89	3,242,456
2018-08-21	$5.58	$5.75	$5.55	$5.72	$5.72	3,089,929
2018-08-20	$5.58	$5.63	$5.48	$5.59	$5.59	2,583,922
2018-08-17	$5.46	$5.63	$5.43	$5.61	$5.61	2,525,108
2018-08-16	$5.28	$5.55	$5.26	$5.49	$5.49	3,695,292
2018-08-15	$5.27	$5.34	$5.16	$5.26	$5.26	3,263,345
2018-08-14	$5.43	$5.43	$5.23	$5.38	$5.38	3,623,578
2018-08-13	$5.41	$5.49	$5.27	$5.39	$5.39	4,551,450
2018-08-10	$5.41	$5.73	$5.38	$5.42	$5.42	6,292,877
2018-08-09	$5.57	$5.66	$5.38	$5.50	$5.50	5,929,811
2018-08-08	$5.78	$5.94	$5.37	$5.49	$5.49	7,428,892
2018-08-07	$5.59	$5.75	$5.59	$5.62	$5.62	3,790,874
2018-08-06	$5.95	$6.00	$5.46	$5.51	$5.51	5,959,878
2018-08-03	$5.77	$5.93	$5.73	$5.89	$5.89	6,927,930
2018-08-02	$5.72	$5.82	$5.65	$5.80	$5.80	4,625,880
2018-08-01	$5.51	$5.75	$5.39	$5.72	$5.72	8,593,608
2018-07-31	$5.18	$5.69	$5.18	$5.62	$5.62	8,668,298
2018-07-30	$5.03	$5.23	$4.93	$5.18	$5.18	6,703,337
2018-07-27	$5.08	$5.10	$4.70	$4.95	$4.95	7,540,677
2018-07-26	$5.40	$5.45	$4.92	$4.97	$4.97	15,739,013
2018-07-25	$5.56	$5.68	$5.36	$5.39	$5.39	5,851,531
2018-07-24	$6.02	$6.04	$5.29	$5.58	$5.58	8,943,535
2018-07-23	$5.97	$6.03	$5.84	$5.96	$5.96	3,441,745
2018-07-20	$5.95	$6.07	$5.87	$5.89	$5.89	5,171,492
2018-07-19	$6.06	$6.12	$5.87	$5.96	$5.96	7,224,856
2018-07-18	$6.25	$6.30	$5.98	$6.13	$6.13	8,604,385
2018-07-17	$6.05	$6.40	$6.03	$6.29	$6.29	8,898,504
2018-07-16	$5.95	$6.10	$5.62	$6.05	$6.05	7,492,816
2018-07-13	$6.23	$6.24	$5.63	$5.86	$5.86	7,467,909
2018-07-12	$6.17	$6.30	$6.05	$6.21	$6.21	9,072,854
2018-07-11	$5.68	$6.15	$5.66	$6.01	$6.01	11,140,915
2018-07-10	$5.56	$5.87	$5.55	$5.79	$5.79	9,400,006
2018-07-09	$5.27	$5.55	$5.24	$5.52	$5.52	8,370,308
2018-07-06	$4.81	$5.39	$4.80	$5.21	$5.21	10,642,280
2018-07-05	$4.79	$4.84	$4.72	$4.83	$4.83	2,190,002
2018-07-03	$4.71	$4.79	$4.69	$4.76	$4.76	1,418,649
2018-07-02	$4.68	$4.75	$4.62	$4.72	$4.72	2,123,792
2018-06-29	$4.84	$4.88	$4.65	$4.70	$4.70	4,034,813
2018-06-28	$4.67	$4.80	$4.40	$4.77	$4.77	5,644,566
2018-06-27	$4.79	$4.94	$4.70	$4.70	$4.70	4,054,384
2018-06-26	$4.75	$4.87	$4.62	$4.81	$4.81	4,826,713
2018-06-25	$4.49	$4.74	$4.43	$4.70	$4.70	5,110,105
2018-06-22	$4.51	$4.63	$4.37	$4.57	$4.57	36,829,812
2018-06-21	$4.80	$4.85	$4.44	$4.46	$4.46	4,976,538
2018-06-20	$4.37	$4.88	$4.37	$4.79	$4.79	5,555,695
2018-06-19	$4.40	$4.46	$4.21	$4.35	$4.35	4,126,673
2018-06-18	$4.35	$4.51	$4.29	$4.44	$4.44	3,492,099
2018-06-15	$4.57	$4.57	$4.31	$4.40	$4.40	14,325,532
2018-06-14	$4.48	$4.62	$4.41	$4.48	$4.48	4,302,016
2018-06-13	$4.34	$4.62	$4.28	$4.45	$4.45	5,202,839
2018-06-12	$4.21	$4.36	$4.18	$4.33	$4.33	3,059,293
2018-06-11	$4.26	$4.27	$4.12	$4.21	$4.21	3,238,872
2018-06-08	$4.08	$4.31	$4.05	$4.26	$4.26	3,910,831
2018-06-07	$4.07	$4.20	$4.03	$4.05	$4.05	3,269,279
2018-06-06	$4.17	$4.21	$4.00	$4.07	$4.07	3,232,611
2018-06-05	$4.15	$4.26	$4.11	$4.13	$4.13	3,961,181
2018-06-04	$4.03	$4.17	$3.98	$4.11	$4.11	4,550,778
2018-06-01	$3.92	$4.05	$3.90	$3.97	$3.97	3,525,201
2018-05-31	$3.83	$3.91	$3.76	$3.88	$3.88	2,939,681
2018-05-30	$3.79	$3.94	$3.78	$3.86	$3.86	3,779,772
2018-05-29	$3.67	$3.75	$3.63	$3.72	$3.72	3,437,364
2018-05-25	$3.94	$3.94	$3.68	$3.70	$3.70	4,105,521
2018-05-24	$3.72	$3.76	$3.63	$3.70	$3.70	4,889,801
2018-05-23	$3.70	$3.86	$3.63	$3.65	$3.65	5,388,500
2018-05-22	$3.76	$3.93	$3.69	$3.75	$3.75	7,999,212
2018-05-21	$4.07	$4.11	$3.63	$3.72	$3.72	8,338,069
2018-05-18	$4.71	$4.77	$3.76	$3.99	$3.99	20,067,244
2018-05-17	$4.98	$5.00	$4.82	$4.88	$4.88	4,947,945
2018-05-16	$4.75	$5.02	$4.74	$4.99	$4.99	7,663,825
2018-05-15	$4.70	$4.86	$4.64	$4.72	$4.72	6,362,981
2018-05-14	$4.57	$4.83	$4.55	$4.78	$4.78	8,635,022
2018-05-11	$4.37	$4.57	$4.27	$4.52	$4.52	7,706,118
2018-05-10	$4.18	$4.43	$4.01	$4.35	$4.35	11,052,187
2018-05-09	$3.46	$4.26	$3.38	$4.16	$4.16	16,502,575
2018-05-08	$3.26	$3.30	$3.21	$3.22	$3.22	2,379,474
2018-05-07	$3.16	$3.28	$3.14	$3.28	$3.28	3,221,674
2018-05-04	$3.07	$3.19	$3.06	$3.15	$3.15	2,565,627
2018-05-03	$3.10	$3.15	$3.06	$3.06	$3.06	2,456,048
2018-05-02	$3.09	$3.21	$3.08	$3.13	$3.13	3,051,604
2018-05-01	$3.04	$3.11	$3.02	$3.11	$3.11	2,501,113
2018-04-30	$3.10	$3.12	$3.04	$3.04	$3.04	3,746,496
2018-04-27	$3.12	$3.18	$3.10	$3.16	$3.16	2,077,557
2018-04-26	$3.04	$3.13	$3.01	$3.10	$3.10	3,463,260
2018-04-25	$2.98	$3.09	$2.93	$3.04	$3.04	3,298,749
2018-04-24	$3.01	$3.09	$2.92	$3.00	$3.00	4,048,843
2018-04-23	$3.08	$3.15	$2.98	$3.01	$3.01	3,926,529
2018-04-20	$3.18	$3.19	$3.08	$3.08	$3.08	2,608,579
2018-04-19	$3.20	$3.27	$3.15	$3.17	$3.17	2,943,090
2018-04-18	$3.11	$3.29	$3.10	$3.22	$3.22	3,800,081
2018-04-17	$3.03	$3.15	$3.01	$3.11	$3.11	3,281,979
2018-04-16	$3.02	$3.05	$2.91	$3.02	$3.02	2,752,617
2018-04-13	$3.03	$3.05	$2.98	$2.99	$2.99	2,294,078
2018-04-12	$3.09	$3.14	$2.99	$3.01	$3.01	3,990,158
2018-04-11	$3.01	$3.15	$3.01	$3.09	$3.09	5,192,538
2018-04-10	$3.04	$3.13	$2.98	$3.08	$3.08	4,625,808
2018-04-09	$3.11	$3.14	$2.97	$3.04	$3.04	5,037,921
2018-04-06	$3.19	$3.22	$3.05	$3.07	$3.07	3,195,852
2018-04-05	$3.20	$3.32	$3.12	$3.21	$3.21	3,386,172
2018-04-04	$2.95	$3.17	$2.95	$3.17	$3.17	4,460,274
2018-04-03	$3.05	$3.07	$2.91	$3.04	$3.04	4,757,221
2018-04-02	$3.15	$3.18	$3.02	$3.04	$3.04	3,928,077
2018-03-29	$3.10	$3.26	$3.10	$3.17	$3.17	4,511,672
2018-03-28	$3.22	$3.28	$3.01	$3.11	$3.11	5,528,842
2018-03-27	$3.27	$3.34	$3.16	$3.19	$3.19	4,319,198
2018-03-26	$3.28	$3.34	$3.14	$3.32	$3.32	4,974,390
2018-03-23	$3.37	$3.45	$3.24	$3.27	$3.27	3,795,588
2018-03-22	$3.31	$3.41	$3.27	$3.31	$3.31	4,272,117
2018-03-21	$3.26	$3.44	$3.24	$3.36	$3.36	4,153,399
2018-03-20	$3.51	$3.52	$3.26	$3.30	$3.30	4,815,517
2018-03-19	$3.62	$3.71	$3.40	$3.53	$3.53	5,151,166
2018-03-16	$3.40	$3.70	$3.34	$3.60	$3.60	9,541,885
2018-03-15	$3.36	$3.44	$3.25	$3.27	$3.27	4,230,208
2018-03-14	$3.35	$3.40	$3.26	$3.35	$3.35	3,706,566
2018-03-13	$3.53	$3.57	$3.30	$3.31	$3.31	3,845,934
2018-03-12	$3.55	$3.59	$3.41	$3.55	$3.55	3,231,522
2018-03-09	$3.36	$3.65	$3.34	$3.59	$3.59	5,863,896
2018-03-08	$3.36	$3.38	$3.24	$3.32	$3.32	3,931,380
2018-03-07	$3.37	$3.41	$3.20	$3.33	$3.33	5,489,550
2018-03-06	$3.49	$3.54	$3.35	$3.42	$3.42	3,710,253
2018-03-05	$3.39	$3.58	$3.32	$3.54	$3.54	5,163,114
2018-03-02	$2.67	$3.40	$2.66	$3.37	$3.37	15,437,334
2018-03-01	$3.41	$3.47	$3.16	$3.18	$3.18	7,712,007
2018-02-28	$3.69	$3.71	$3.39	$3.39	$3.39	7,121,541
2018-02-27	$3.72	$3.79	$3.69	$3.71	$3.71	4,833,431
2018-02-26	$3.77	$3.82	$3.67	$3.73	$3.73	4,368,925
2018-02-23	$3.66	$3.83	$3.65	$3.80	$3.80	3,858,527
2018-02-22	$3.56	$3.77	$3.55	$3.62	$3.62	3,783,288
2018-02-21	$3.67	$3.70	$3.57	$3.57	$3.57	4,866,556
2018-02-20	$3.80	$3.84	$3.68	$3.69	$3.69	3,721,234
2018-02-16	$3.95	$3.98	$3.83	$3.85	$3.85	2,374,571
2018-02-15	$3.91	$3.98	$3.90	$3.96	$3.96	2,605,482
2018-02-14	$3.89	$3.94	$3.80	$3.93	$3.93	3,947,518
2018-02-13	$3.88	$3.93	$3.80	$3.90	$3.90	3,477,538
2018-02-12	$3.91	$4.03	$3.81	$3.95	$3.95	3,751,161
2018-02-09	$4.06	$4.09	$3.61	$3.88	$3.88	9,390,543
2018-02-08	$4.13	$4.21	$4.01	$4.03	$4.03	5,583,944
2018-02-07	$4.32	$4.49	$4.13	$4.14	$4.14	4,880,033
2018-02-06	$4.11	$4.35	$4.03	$4.34	$4.34	6,516,021
2018-02-05	$4.29	$4.40	$4.01	$4.16	$4.16	5,804,152
2018-02-02	$4.42	$4.44	$4.25	$4.25	$4.25	6,184,760
2018-02-01	$4.43	$4.51	$4.33	$4.45	$4.45	4,053,060
2018-01-31	$4.58	$4.65	$4.41	$4.46	$4.46	5,273,752
2018-01-30	$4.75	$4.79	$4.56	$4.59	$4.59	4,489,392
2018-01-29	$4.85	$4.90	$4.73	$4.79	$4.79	4,104,652
2018-01-26	$5.05	$5.14	$4.84	$4.88	$4.88	3,678,944
2018-01-25	$4.94	$5.05	$4.86	$5.00	$5.00	5,850,443
2018-01-24	$4.82	$5.00	$4.80	$4.85	$4.85	6,558,608
2018-01-23	$4.46	$4.89	$4.46	$4.83	$4.83	8,752,022
2018-01-22	$4.50	$4.50	$4.32	$4.44	$4.44	5,470,691
2018-01-19	$4.38	$4.48	$4.33	$4.47	$4.47	3,457,817
2018-01-18	$4.45	$4.50	$4.31	$4.40	$4.40	4,661,915
2018-01-17	$4.64	$4.65	$4.28	$4.47	$4.47	9,277,263
2018-01-16	$4.91	$4.93	$4.55	$4.60	$4.60	7,994,747
2018-01-12	$5.07	$5.07	$4.90	$4.98	$4.98	3,278,481
2018-01-11	$5.05	$5.12	$5.00	$5.06	$5.06	2,608,091
2018-01-10	$5.00	$5.08	$4.92	$5.06	$5.06	2,677,893
2018-01-09	$4.94	$5.00	$4.87	$4.99	$4.99	2,499,572
2018-01-08	$4.96	$5.00	$4.85	$4.92	$4.92	3,071,357
2018-01-05	$5.07	$5.10	$4.93	$4.96	$4.96	2,578,764
2018-01-04	$5.14	$5.14	$4.95	$5.07	$5.07	2,800,170
2018-01-03	$4.97	$5.12	$4.92	$5.12	$5.12	3,486,785
2018-01-02	$4.95	$4.99	$4.90	$4.97	$4.97	2,932,746
2017-12-29	$4.92	$5.03	$4.89	$4.90	$4.90	4,477,105
2017-12-28	$4.93	$5.08	$4.91	$4.95	$4.95	4,265,790
2017-12-27	$4.90	$4.96	$4.84	$4.92	$4.92	3,730,523
2017-12-26	$4.94	$4.98	$4.87	$4.92	$4.92	2,802,622
2017-12-22	$5.00	$5.00	$4.85	$4.92	$4.92	2,919,679
2017-12-21	$4.92	$5.05	$4.91	$5.03	$5.03	2,901,516
2017-12-20	$4.82	$4.94	$4.80	$4.94	$4.94	3,238,713
2017-12-19	$4.98	$4.99	$4.79	$4.81	$4.81	5,243,558
2017-12-18	$4.97	$5.13	$4.91	$5.07	$5.07	3,411,413
2017-12-15	$4.90	$5.00	$4.83	$4.98	$4.98	6,273,542
2017-12-14	$5.06	$5.07	$4.82	$4.85	$4.85	4,726,734
2017-12-13	$5.08	$5.19	$5.07	$5.13	$5.13	2,168,613
2017-12-12	$5.15	$5.15	$4.97	$5.10	$5.10	3,460,937
2017-12-11	$5.19	$5.23	$5.13	$5.15	$5.15	3,953,349
2017-12-08	$5.12	$5.26	$5.08	$5.25	$5.25	3,895,701
2017-12-07	$4.94	$5.09	$4.94	$5.08	$5.08	2,778,005
2017-12-06	$5.04	$5.05	$4.90	$4.99	$4.99	3,444,371
2017-12-05	$5.14	$5.22	$5.03	$5.04	$5.04	2,516,897
2017-12-04	$5.23	$5.33	$5.12	$5.14	$5.14	3,344,324
2017-12-01	$5.23	$5.35	$5.09	$5.21	$5.21	3,104,445
2017-11-30	$5.05	$5.25	$5.05	$5.25	$5.25	4,652,926
2017-11-29	$5.00	$5.07	$4.91	$4.99	$4.99	4,268,076
2017-11-28	$5.11	$5.11	$4.90	$5.02	$5.02	5,452,924
2017-11-27	$5.04	$5.20	$5.02	$5.08	$5.08	6,336,133
2017-11-24	$4.79	$5.05	$4.77	$5.01	$5.01	2,716,494
2017-11-22	$4.75	$4.82	$4.74	$4.80	$4.80	2,815,358
2017-11-21	$4.78	$4.80	$4.71	$4.78	$4.78	4,282,143
2017-11-20	$4.86	$4.93	$4.76	$4.80	$4.80	4,716,212
2017-11-17	$4.83	$5.01	$4.80	$4.94	$4.94	6,014,604
2017-11-16	$4.69	$4.89	$4.60	$4.87	$4.87	6,778,380
2017-11-15	$4.50	$4.76	$4.50	$4.74	$4.74	6,281,634
2017-11-14	$5.20	$5.21	$4.55	$4.61	$4.61	18,771,195
2017-11-13	$5.44	$5.52	$5.25	$5.26	$5.26	5,880,881
2017-11-10	$5.44	$5.70	$5.44	$5.50	$5.50	5,725,794
2017-11-09	$5.52	$5.75	$5.35	$5.42	$5.42	16,946,473
2017-11-08	$6.55	$6.61	$6.45	$6.45	$6.45	3,298,393
2017-11-07	$6.70	$6.71	$6.55	$6.58	$6.58	2,505,720
2017-11-06	$6.57	$6.68	$6.55	$6.66	$6.66	2,304,766
2017-11-03	$6.50	$6.58	$6.36	$6.57	$6.57	3,625,415
2017-11-02	$6.61	$6.67	$6.48	$6.54	$6.54	2,860,180
2017-11-01	$6.77	$6.80	$6.52	$6.52	$6.52	3,947,173
2017-10-31	$6.83	$6.90	$6.64	$6.73	$6.73	3,530,518
2017-10-30	$6.75	$6.91	$6.68	$6.84	$6.84	3,270,835
2017-10-27	$6.63	$6.81	$6.58	$6.81	$6.81	2,951,426
2017-10-26	$6.72	$6.77	$6.56	$6.63	$6.63	4,535,415
2017-10-25	$6.73	$6.79	$6.61	$6.67	$6.67	2,684,215
2017-10-24	$6.85	$6.86	$6.74	$6.78	$6.78	3,148,390
2017-10-23	$6.95	$6.99	$6.87	$6.87	$6.87	2,993,587
2017-10-20	$6.74	$6.99	$6.72	$6.96	$6.96	3,529,946
2017-10-19	$6.67	$6.76	$6.60	$6.75	$6.75	3,476,081
2017-10-18	$6.79	$6.82	$6.59	$6.70	$6.70	4,226,655
2017-10-17	$6.86	$6.93	$6.72	$6.80	$6.80	3,355,161
2017-10-16	$7.01	$7.04	$6.83	$6.90	$6.90	3,091,865
2017-10-13	$6.88	$7.03	$6.82	$6.95	$6.95	2,698,191
2017-10-12	$6.91	$6.98	$6.79	$6.88	$6.88	4,428,752
2017-10-11	$6.87	$6.90	$6.76	$6.81	$6.81	3,731,845
2017-10-10	$6.81	$6.94	$6.76	$6.88	$6.88	2,642,369
2017-10-09	$6.98	$7.03	$6.81	$6.83	$6.83	5,144,814
2017-10-06	$6.94	$7.04	$6.90	$7.00	$7.00	3,263,174
2017-10-05	$6.89	$7.08	$6.89	$6.97	$6.97	3,784,977
2017-10-04	$7.05	$7.05	$6.86	$6.90	$6.90	2,506,342
2017-10-03	$6.99	$7.08	$6.92	$7.04	$7.04	3,001,788
2017-10-02	$6.87	$7.05	$6.84	$7.03	$7.03	5,760,506
2017-09-29	$6.84	$7.02	$6.81	$6.86	$6.86	5,422,441
2017-09-28	$6.80	$7.09	$6.76	$6.94	$6.94	6,109,178
2017-09-27	$7.21	$7.24	$6.78	$6.86	$6.86	7,518,371
2017-09-26	$6.90	$7.22	$6.89	$7.11	$7.11	8,351,250
2017-09-25	$6.68	$6.90	$6.65	$6.87	$6.87	7,451,296
2017-09-22	$6.57	$6.75	$6.44	$6.71	$6.71	7,418,733
2017-09-21	$6.34	$6.54	$6.34	$6.48	$6.48	5,428,067
2017-09-20	$6.01	$6.33	$6.01	$6.33	$6.33	5,380,551
2017-09-19	$6.05	$6.08	$5.96	$6.01	$6.01	6,636,445
2017-09-18	$6.05	$6.09	$5.99	$6.02	$6.02	5,274,467
2017-09-15	$6.05	$6.11	$5.97	$5.97	$5.97	8,069,521
2017-09-14	$6.24	$6.29	$5.85	$6.02	$6.02	20,908,532
2017-09-13	$6.22	$6.52	$6.20	$6.47	$6.47	4,257,575
2017-09-12	$6.14	$6.36	$6.14	$6.26	$6.26	4,050,887
2017-09-11	$6.19	$6.32	$6.14	$6.21	$6.21	3,452,966
2017-09-08	$6.22	$6.27	$6.11	$6.13	$6.13	2,970,779
2017-09-07	$6.27	$6.28	$6.18	$6.22	$6.22	3,238,518
2017-09-06	$6.35	$6.36	$6.27	$6.31	$6.31	2,607,826
2017-09-05	$6.40	$6.41	$6.25	$6.32	$6.32	3,380,721
2017-09-01	$6.41	$6.45	$6.25	$6.43	$6.43	3,492,585
2017-08-31	$6.20	$6.42	$6.16	$6.40	$6.40	5,007,034
2017-08-30	$6.22	$6.26	$6.16	$6.18	$6.18	3,873,167
2017-08-29	$6.20	$6.29	$6.16	$6.23	$6.23	3,642,735
2017-08-28	$6.19	$6.28	$6.14	$6.28	$6.28	3,125,930
2017-08-25	$6.30	$6.31	$6.13	$6.13	$6.13	2,821,763
2017-08-24	$6.12	$6.30	$6.07	$6.30	$6.30	4,015,693
2017-08-23	$6.10	$6.18	$6.06	$6.13	$6.13	2,573,004
2017-08-22	$6.16	$6.20	$6.09	$6.19	$6.19	2,579,384
2017-08-21	$6.13	$6.14	$6.00	$6.14	$6.14	3,066,048
2017-08-18	$6.07	$6.19	$5.91	$6.12	$6.12	6,175,652
2017-08-17	$6.03	$6.14	$5.85	$5.88	$5.88	5,037,493
2017-08-16	$6.11	$6.15	$6.01	$6.06	$6.06	4,212,735
2017-08-15	$6.16	$6.18	$6.05	$6.09	$6.09	3,538,122
2017-08-14	$6.34	$6.38	$6.13	$6.16	$6.16	3,541,602
2017-08-11	$6.16	$6.25	$6.04	$6.24	$6.24	4,657,417
2017-08-10	$6.32	$6.38	$6.11	$6.11	$6.11	6,812,115
2017-08-09	$6.15	$6.54	$6.04	$6.43	$6.43	7,027,973
2017-08-08	$6.31	$6.34	$6.10	$6.14	$6.14	4,730,212
2017-08-07	$6.23	$6.39	$6.22	$6.32	$6.32	3,366,104
2017-08-04	$6.14	$6.25	$6.04	$6.20	$6.20	4,094,449
2017-08-03	$6.18	$6.27	$6.11	$6.15	$6.15	2,719,494
2017-08-02	$6.24	$6.25	$6.10	$6.12	$6.12	3,772,116
2017-08-01	$6.50	$6.51	$6.19	$6.19	$6.19	4,464,627
2017-07-31	$6.36	$6.48	$6.29	$6.45	$6.45	3,678,685
2017-07-28	$6.29	$6.39	$6.23	$6.31	$6.31	2,838,747
2017-07-27	$6.45	$6.49	$6.28	$6.32	$6.32	3,666,249
2017-07-26	$6.40	$6.43	$6.31	$6.41	$6.41	2,288,990
2017-07-25	$6.45	$6.50	$6.38	$6.40	$6.40	2,985,770
2017-07-24	$6.56	$6.56	$6.38	$6.44	$6.44	2,738,274
2017-07-21	$6.48	$6.66	$6.43	$6.59	$6.59	3,650,323
2017-07-20	$6.57	$6.57	$6.35	$6.42	$6.42	3,893,799
2017-07-19	$6.24	$6.62	$6.24	$6.56	$6.56	5,219,303
2017-07-18	$6.03	$6.26	$6.03	$6.25	$6.25	4,687,875
2017-07-17	$6.10	$6.12	$6.00	$6.05	$6.05	4,147,953
2017-07-14	$6.25	$6.28	$6.10	$6.13	$6.13	2,922,889
2017-07-13	$6.10	$6.29	$6.01	$6.25	$6.25	4,163,806
2017-07-12	$6.15	$6.19	$6.04	$6.10	$6.10	4,217,799
2017-07-11	$6.14	$6.20	$6.05	$6.17	$6.17	4,696,435
2017-07-10	$6.39	$6.40	$6.16	$6.18	$6.18	4,477,932
2017-07-07	$6.33	$6.39	$6.29	$6.38	$6.38	2,342,600
2017-07-06	$6.30	$6.39	$6.22	$6.31	$6.31	4,014,249
2017-07-05	$6.38	$6.47	$6.29	$6.35	$6.35	6,607,311
2017-07-03	$6.53	$6.67	$6.40	$6.43	$6.43	3,466,595
2017-06-30	$6.64	$6.71	$6.54	$6.58	$6.58	2,878,562
2017-06-29	$6.90	$6.91	$6.58	$6.64	$6.64	3,285,309
2017-06-28	$6.79	$6.88	$6.73	$6.86	$6.86	2,921,283
2017-06-27	$7.11	$7.17	$6.70	$6.70	$6.70	5,436,889
2017-06-26	$6.99	$7.25	$6.98	$7.10	$7.10	4,348,493
2017-06-23	$6.72	$6.99	$6.71	$6.99	$6.99	4,962,626
2017-06-22	$7.07	$7.09	$6.64	$6.69	$6.69	8,387,527
2017-06-21	$6.77	$7.10	$6.77	$7.08	$7.08	5,608,606
2017-06-20	$6.59	$6.87	$6.53	$6.70	$6.70	3,872,524
2017-06-19	$6.58	$6.68	$6.51	$6.59	$6.59	4,231,454
2017-06-16	$6.49	$6.53	$6.38	$6.53	$6.53	3,834,901
2017-06-15	$6.40	$6.56	$6.31	$6.45	$6.45	3,882,945
2017-06-14	$6.50	$6.58	$6.49	$6.52	$6.52	1,776,704
2017-06-13	$6.51	$6.61	$6.48	$6.52	$6.52	2,249,734
2017-06-12	$6.39	$6.60	$6.36	$6.54	$6.54	3,384,119
2017-06-09	$6.29	$6.49	$6.25	$6.38	$6.38	3,391,995
2017-06-08	$6.25	$6.35	$6.24	$6.26	$6.26	1,767,194
2017-06-07	$6.34	$6.40	$6.20	$6.24	$6.24	3,097,206
2017-06-06	$6.27	$6.44	$6.18	$6.39	$6.39	3,283,452
2017-06-05	$6.61	$6.65	$6.25	$6.29	$6.29	7,070,538
2017-06-02	$6.44	$6.76	$6.39	$6.71	$6.71	6,161,108
2017-06-01	$6.12	$6.42	$5.99	$6.42	$6.42	7,925,084
2017-05-31	$6.29	$6.33	$6.07	$6.14	$6.14	5,625,436
2017-05-30	$6.31	$6.34	$6.25	$6.28	$6.28	2,468,889
2017-05-26	$6.41	$6.41	$6.26	$6.33	$6.33	2,851,795
2017-05-25	$6.43	$6.53	$6.34	$6.35	$6.35	3,113,830
2017-05-24	$6.48	$6.50	$6.37	$6.44	$6.44	3,446,363
2017-05-23	$6.58	$6.66	$6.52	$6.54	$6.54	1,974,666
2017-05-22	$6.59	$6.60	$6.37	$6.52	$6.52	4,202,018
2017-05-19	$6.65	$6.65	$6.54	$6.61	$6.61	2,865,616
2017-05-18	$6.72	$6.75	$6.56	$6.60	$6.60	4,183,798
2017-05-17	$6.50	$6.75	$6.46	$6.64	$6.64	6,851,883
2017-05-16	$6.79	$6.81	$6.55	$6.60	$6.60	6,539,877
2017-05-15	$7.14	$7.25	$6.74	$6.80	$6.80	7,629,377
2017-05-12	$7.05	$7.21	$6.97	$7.19	$7.19	4,268,944
2017-05-11	$6.85	$7.27	$6.85	$7.07	$7.07	6,842,603
2017-05-10	$6.77	$7.10	$6.65	$7.00	$7.00	17,460,577
2017-05-09	$7.25	$7.53	$7.17	$7.53	$7.53	4,649,688
2017-05-08	$7.57	$7.57	$7.17	$7.25	$7.25	5,406,829
2017-05-05	$7.55	$7.59	$7.46	$7.51	$7.51	2,437,347
2017-05-04	$7.54	$7.56	$7.41	$7.55	$7.55	1,692,854
2017-05-03	$7.60	$7.63	$7.49	$7.52	$7.52	1,544,799
2017-05-02	$7.59	$7.66	$7.43	$7.65	$7.65	3,151,345
2017-05-01	$7.82	$7.82	$7.53	$7.56	$7.56	2,495,285
2017-04-28	$7.81	$7.85	$7.75	$7.77	$7.77	1,680,457
2017-04-27	$7.79	$7.87	$7.73	$7.83	$7.83	1,890,073
2017-04-26	$7.78	$7.88	$7.76	$7.83	$7.83	2,540,881
2017-04-25	$7.56	$7.90	$7.52	$7.83	$7.83	3,476,137
2017-04-24	$7.61	$7.63	$7.41	$7.58	$7.58	3,007,857
2017-04-21	$7.65	$7.65	$7.40	$7.47	$7.47	2,281,725
2017-04-20	$7.60	$7.65	$7.46	$7.63	$7.63	3,385,178
2017-04-19	$7.16	$7.59	$7.11	$7.52	$7.52	5,421,706
2017-04-18	$7.38	$7.40	$7.11	$7.11	$7.11	5,941,758
2017-04-17	$7.62	$7.62	$7.41	$7.46	$7.46	2,603,771
2017-04-13	$7.64	$7.66	$7.51	$7.62	$7.62	3,044,692
2017-04-12	$7.55	$7.77	$7.53	$7.66	$7.66	2,927,656
2017-04-11	$7.59	$7.67	$7.45	$7.55	$7.55	4,562,274
2017-04-10	$7.62	$7.69	$7.57	$7.59	$7.59	2,686,172
2017-04-07	$7.60	$7.76	$7.51	$7.59	$7.59	4,399,290
2017-04-06	$7.63	$7.66	$7.52	$7.61	$7.61	3,810,939
2017-04-05	$7.73	$7.85	$7.60	$7.61	$7.61	4,204,700
2017-04-04	$7.69	$7.83	$7.68	$7.73	$7.73	2,535,792
2017-04-03	$8.00	$8.04	$7.73	$7.75	$7.75	4,587,480
2017-03-31	$7.99	$8.05	$7.94	$8.00	$8.00	1,989,831
2017-03-30	$8.06	$8.13	$7.96	$7.97	$7.97	2,928,448
2017-03-29	$8.26	$8.26	$8.08	$8.11	$8.11	3,189,414
2017-03-28	$8.08	$8.40	$8.06	$8.31	$8.31	4,239,195
2017-03-27	$7.81	$8.15	$7.77	$8.14	$8.14	3,258,362
2017-03-24	$7.70	$7.93	$7.68	$7.85	$7.85	2,826,536
2017-03-23	$7.80	$7.83	$7.65	$7.65	$7.65	3,441,023
2017-03-22	$7.97	$7.98	$7.77	$7.86	$7.86	3,081,437
2017-03-21	$8.00	$8.02	$7.69	$7.86	$7.86	5,739,696
2017-03-20	$8.16	$8.20	$7.94	$8.00	$8.00	2,795,992
2017-03-17	$8.48	$8.51	$8.03	$8.12	$8.12	10,586,824
2017-03-16	$8.14	$8.39	$8.13	$8.36	$8.36	5,903,692
2017-03-15	$8.08	$8.14	$8.01	$8.09	$8.09	4,076,986
2017-03-14	$8.14	$8.54	$7.96	$8.07	$8.07	13,598,826
2017-03-13	$7.95	$8.04	$7.85	$7.92	$7.92	2,979,375
2017-03-10	$7.89	$7.98	$7.87	$7.95	$7.95	3,243,064
2017-03-09	$7.97	$8.08	$7.77	$7.85	$7.85	4,697,532
2017-03-08	$7.99	$8.05	$7.85	$7.92	$7.92	4,575,226
2017-03-07	$7.60	$7.97	$7.59	$7.77	$7.77	6,021,348
2017-03-06	$7.57	$7.65	$7.40	$7.61	$7.61	6,069,515
2017-03-03	$7.53	$7.75	$7.35	$7.45	$7.45	8,587,400
2017-03-02	$8.01	$8.02	$7.13	$7.43	$7.43	16,588,553
2017-03-01	$8.61	$8.64	$8.29	$8.37	$8.37	6,190,259
2017-02-28	$8.67	$8.69	$8.38	$8.39	$8.39	3,784,196
2017-02-27	$8.38	$8.64	$8.38	$8.64	$8.64	3,855,173
2017-02-24	$8.45	$8.53	$8.36	$8.44	$8.44	2,744,733
2017-02-23	$8.43	$8.54	$8.32	$8.52	$8.52	2,523,782
2017-02-22	$8.57	$8.61	$8.45	$8.45	$8.45	3,079,934
2017-02-21	$8.87	$8.92	$8.63	$8.64	$8.64	3,846,762
2017-02-17	$8.72	$8.82	$8.62	$8.81	$8.81	2,680,740
2017-02-16	$8.66	$8.84	$8.62	$8.75	$8.75	3,418,896
2017-02-15	$8.40	$8.66	$8.40	$8.66	$8.66	3,269,464
2017-02-14	$8.30	$8.47	$8.28	$8.45	$8.45	2,286,175
2017-02-13	$8.26	$8.41	$8.24	$8.27	$8.27	2,161,810
2017-02-10	$8.17	$8.26	$8.06	$8.22	$8.22	3,616,400
2017-02-09	$8.22	$8.22	$8.01	$8.10	$8.10	5,819,701
2017-02-08	$8.22	$8.23	$7.99	$8.22	$8.22	6,679,836
2017-02-07	$8.32	$8.35	$8.21	$8.30	$8.30	3,433,061
2017-02-06	$8.54	$8.56	$8.17	$8.27	$8.27	7,513,784
2017-02-03	$8.54	$8.63	$8.48	$8.61	$8.61	2,124,451
2017-02-02	$8.62	$8.66	$8.47	$8.51	$8.51	2,422,154
2017-02-01	$8.72	$8.78	$8.56	$8.63	$8.63	3,119,004
2017-01-31	$8.41	$8.70	$8.30	$8.69	$8.69	3,986,291
2017-01-30	$8.62	$8.63	$8.43	$8.48	$8.48	3,306,523
2017-01-27	$8.75	$8.76	$8.61	$8.69	$8.69	2,396,674
2017-01-26	$8.55	$8.73	$8.50	$8.72	$8.72	3,440,937
2017-01-25	$8.60	$8.72	$8.33	$8.58	$8.58	6,835,025
2017-01-24	$8.54	$8.62	$8.42	$8.46	$8.46	6,247,083
2017-01-23	$8.56	$8.66	$8.34	$8.52	$8.52	4,179,319
2017-01-20	$8.76	$8.81	$8.62	$8.64	$8.64	2,914,551
2017-01-19	$8.90	$8.92	$8.62	$8.75	$8.75	6,133,248
2017-01-18	$8.98	$9.01	$8.82	$8.98	$8.98	2,922,402
2017-01-17	$9.20	$9.20	$8.87	$8.93	$8.93	6,336,989
2017-01-13	$9.20	$9.30	$9.11	$9.15	$9.15	2,670,840
2017-01-12	$9.27	$9.29	$9.10	$9.19	$9.19	2,299,311
2017-01-11	$9.34	$9.46	$9.06	$9.23	$9.23	4,819,680
2017-01-10	$9.40	$9.47	$9.31	$9.37	$9.37	3,520,410
2017-01-09	$9.50	$9.55	$9.30	$9.31	$9.31	4,412,040
2017-01-06	$9.13	$9.46	$9.13	$9.38	$9.38	6,941,846
2017-01-05	$9.22	$9.25	$9.02	$9.04	$9.04	5,196,920
2017-01-04	$9.11	$9.44	$9.09	$9.27	$9.27	6,166,671
2017-01-03	$9.16	$9.29	$8.97	$9.09	$9.09	9,564,381
2016-12-30	$9.71	$10.09	$9.03	$9.30	$9.30	22,823,226
2016-12-29	$11.40	$11.55	$11.35	$11.46	$11.46	1,908,116
2016-12-28	$11.89	$11.94	$11.33	$11.34	$11.34	3,429,953
2016-12-27	$12.03	$12.03	$11.81	$11.82	$11.82	1,972,614
2016-12-23	$11.52	$11.93	$11.51	$11.91	$11.91	2,704,502
2016-12-22	$11.58	$11.83	$11.53	$11.58	$11.58	2,483,029
2016-12-21	$11.85	$12.07	$11.73	$11.75	$11.75	5,248,986
2016-12-20	$11.67	$11.83	$11.61	$11.82	$11.82	2,876,735
2016-12-19	$11.84	$11.88	$11.57	$11.67	$11.67	4,090,611
2016-12-16	$11.87	$11.98	$11.62	$11.73	$11.73	27,617,145
2016-12-15	$11.86	$12.15	$11.78	$11.90	$11.90	6,675,315
2016-12-14	$11.88	$12.05	$11.50	$11.57	$11.57	7,096,142
2016-12-13	$11.80	$12.00	$11.70	$11.91	$11.91	6,424,041
2016-12-12	$11.06	$11.70	$11.05	$11.65	$11.65	6,570,156
2016-12-09	$10.90	$11.11	$10.84	$10.97	$10.97	2,656,609
2016-12-08	$10.88	$10.91	$10.61	$10.81	$10.81	3,374,033
2016-12-07	$11.23	$11.33	$10.88	$10.93	$10.93	4,608,992
2016-12-06	$10.89	$11.50	$10.89	$11.33	$11.33	6,627,428
2016-12-05	$10.52	$10.85	$10.46	$10.79	$10.79	3,190,165
2016-12-02	$10.34	$10.49	$10.23	$10.40	$10.40	2,916,618
2016-12-01	$10.44	$10.54	$10.18	$10.31	$10.31	3,469,097
2016-11-30	$10.55	$10.59	$10.37	$10.39	$10.39	2,363,220
2016-11-29	$10.62	$10.71	$10.47	$10.51	$10.51	2,291,313
2016-11-28	$10.87	$10.90	$10.54	$10.62	$10.62	2,893,286
2016-11-25	$10.70	$10.97	$10.65	$10.83	$10.83	3,256,377
2016-11-23	$10.08	$10.75	$10.01	$10.70	$10.70	4,056,329
2016-11-22	$10.34	$10.37	$10.14	$10.20	$10.20	2,561,967
2016-11-21	$10.46	$10.53	$10.36	$10.44	$10.44	1,893,128
2016-11-18	$10.50	$10.69	$10.23	$10.48	$10.48	2,909,567
2016-11-17	$10.34	$10.54	$10.28	$10.46	$10.46	2,920,622
2016-11-16	$10.09	$10.61	$10.07	$10.25	$10.25	3,950,029
2016-11-15	$10.22	$10.48	$10.11	$10.23	$10.23	4,781,377
2016-11-14	$9.41	$10.46	$9.37	$10.38	$10.38	7,239,584
2016-11-11	$9.35	$9.48	$9.17	$9.45	$9.45	5,788,358
2016-11-10	$9.61	$9.74	$9.35	$9.38	$9.38	4,178,331
2016-11-09	$9.28	$9.75	$9.26	$9.58	$9.58	5,991,863
2016-11-08	$9.72	$9.73	$8.92	$9.13	$9.13	6,535,645
2016-11-07	$9.94	$9.94	$9.69	$9.73	$9.73	4,733,849
2016-11-04	$9.54	$9.78	$9.49	$9.78	$9.78	3,410,856
2016-11-03	$9.49	$9.60	$9.39	$9.55	$9.55	4,687,816
2016-11-02	$9.56	$9.62	$9.43	$9.44	$9.44	2,665,966
2016-11-01	$9.35	$9.57	$9.34	$9.56	$9.56	2,495,848
2016-10-31	$9.47	$9.49	$9.35	$9.42	$9.42	1,935,569
2016-10-28	$9.40	$9.55	$9.30	$9.46	$9.46	2,286,827
2016-10-27	$9.33	$9.45	$9.15	$9.41	$9.41	2,662,057
2016-10-26	$9.33	$9.42	$9.22	$9.26	$9.26	2,518,970
2016-10-25	$9.37	$9.52	$9.28	$9.40	$9.40	1,940,557
2016-10-24	$9.40	$9.56	$9.40	$9.41	$9.41	1,629,262
2016-10-21	$9.39	$9.44	$9.32	$9.39	$9.39	2,180,585
2016-10-20	$9.46	$9.48	$9.19	$9.45	$9.45	2,861,006
2016-10-19	$9.37	$9.39	$9.13	$9.29	$9.29	2,594,851
2016-10-18	$9.42	$9.45	$9.25	$9.40	$9.40	2,649,055
2016-10-17	$9.48	$9.56	$9.25	$9.31	$9.31	3,376,076
2016-10-14	$9.60	$9.69	$9.42	$9.45	$9.45	2,443,475
2016-10-13	$9.52	$9.66	$9.41	$9.56	$9.56	2,640,828
2016-10-12	$9.70	$9.74	$9.47	$9.56	$9.56	2,490,076
2016-10-11	$9.94	$9.99	$9.57	$9.66	$9.66	2,784,678
2016-10-10	$9.87	$10.02	$9.85	$9.95	$9.95	2,552,071
2016-10-07	$9.84	$9.93	$9.53	$9.91	$9.91	8,360,437
2016-10-06	$10.59	$10.66	$10.41	$10.43	$10.43	2,665,695
2016-10-05	$10.69	$10.91	$10.67	$10.74	$10.74	3,947,539
2016-10-04	$10.70	$10.75	$10.51	$10.59	$10.59	2,437,840
2016-10-03	$10.59	$10.75	$10.57	$10.69	$10.69	3,319,734
2016-09-30	$10.59	$10.65	$10.47	$10.59	$10.59	2,460,966
2016-09-29	$10.80	$10.84	$10.45	$10.60	$10.60	4,120,678
2016-09-28	$11.18	$11.18	$10.83	$10.87	$10.87	3,834,832
2016-09-27	$11.10	$11.31	$11.08	$11.19	$11.19	3,101,207
2016-09-26	$11.00	$11.10	$10.92	$11.06	$11.06	2,234,835
2016-09-23	$10.79	$11.20	$10.79	$11.09	$11.09	4,326,469
2016-09-22	$10.65	$10.95	$10.62	$10.86	$10.86	3,963,896
2016-09-21	$10.43	$10.69	$10.39	$10.68	$10.68	3,228,033
2016-09-20	$10.34	$10.50	$10.31	$10.50	$10.50	3,733,083
2016-09-19	$10.14	$10.39	$10.14	$10.31	$10.31	2,755,566
2016-09-16	$10.16	$10.32	$10.15	$10.21	$10.21	3,875,120
2016-09-15	$10.20	$10.31	$10.11	$10.22	$10.22	3,793,068
2016-09-14	$10.02	$10.23	$9.96	$10.19	$10.19	8,146,174
2016-09-13	$9.80	$10.09	$9.76	$10.04	$10.04	4,469,058
2016-09-12	$9.66	$9.90	$9.55	$9.89	$9.89	3,835,900
2016-09-09	$9.79	$9.89	$9.73	$9.75	$9.75	3,584,068
2016-09-08	$9.61	$9.95	$9.56	$9.91	$9.91	3,113,978
2016-09-07	$9.39	$9.60	$9.38	$9.59	$9.59	2,632,994
2016-09-06	$9.32	$9.48	$9.19	$9.36	$9.36	3,026,899
2016-09-02	$9.34	$9.39	$9.16	$9.33	$9.33	2,061,175
2016-09-01	$9.31	$9.54	$9.19	$9.29	$9.29	3,515,257
2016-08-31	$9.26	$9.26	$9.07	$9.10	$9.10	2,793,264
2016-08-30	$9.33	$9.46	$9.25	$9.33	$9.33	2,283,571
2016-08-29	$9.10	$9.31	$9.08	$9.28	$9.28	2,236,769
2016-08-26	$9.09	$9.28	$9.00	$9.12	$9.12	3,116,659
2016-08-25	$9.24	$9.30	$8.91	$9.03	$9.03	4,821,504
2016-08-24	$9.53	$9.65	$9.15	$9.24	$9.24	4,786,171
2016-08-23	$9.88	$9.91	$9.37	$9.52	$9.52	5,377,079
2016-08-22	$9.80	$9.84	$9.70	$9.80	$9.80	1,978,563
2016-08-19	$9.85	$9.88	$9.76	$9.83	$9.83	1,426,215
2016-08-18	$9.85	$9.96	$9.81	$9.86	$9.86	1,367,691
2016-08-17	$10.00	$10.05	$9.82	$9.86	$9.86	1,906,569
2016-08-16	$10.00	$10.07	$9.98	$10.00	$10.00	2,037,134
2016-08-15	$10.10	$10.10	$10.01	$10.08	$10.08	1,973,712
2016-08-12	$10.05	$10.06	$9.97	$10.06	$10.06	1,451,533
2016-08-11	$9.97	$10.06	$9.92	$10.05	$10.05	2,157,292
2016-08-10	$10.19	$10.19	$9.90	$9.92	$9.92	3,882,521
2016-08-09	$10.51	$10.54	$10.12	$10.14	$10.14	5,258,668
2016-08-08	$10.19	$10.22	$10.05	$10.11	$10.11	4,715,590
2016-08-05	$10.00	$10.12	$9.95	$10.11	$10.11	3,415,471
2016-08-04	$9.91	$10.04	$9.88	$9.97	$9.97	2,983,360
2016-08-03	$9.82	$9.98	$9.77	$9.98	$9.98	2,600,461
2016-08-02	$10.01	$10.05	$9.79	$9.88	$9.88	3,367,855
2016-08-01	$9.93	$10.09	$9.87	$10.07	$10.07	3,156,625
2016-07-29	$9.89	$9.96	$9.76	$9.95	$9.95	2,153,115
2016-07-28	$9.97	$9.99	$9.83	$9.89	$9.89	1,666,069
2016-07-27	$10.10	$10.10	$9.85	$9.95	$9.95	2,476,090
2016-07-26	$10.04	$10.08	$9.92	$9.97	$9.97	2,132,915
2016-07-25	$10.01	$10.05	$9.90	$9.95	$9.95	1,701,127
2016-07-22	$9.95	$10.00	$9.82	$9.97	$9.97	1,491,923
2016-07-21	$9.99	$10.10	$9.80	$9.89	$9.89	2,317,472
2016-07-20	$10.00	$10.00	$9.80	$9.93	$9.93	2,552,843
2016-07-19	$10.02	$10.06	$9.89	$9.89	$9.89	3,164,614
2016-07-18	$10.00	$10.08	$9.96	$10.04	$10.04	2,326,783
2016-07-15	$9.82	$9.98	$9.76	$9.95	$9.95	1,648,107
2016-07-14	$9.75	$9.86	$9.67	$9.85	$9.85	1,495,023
2016-07-13	$9.83	$9.93	$9.60	$9.61	$9.61	2,431,314
2016-07-12	$9.93	$10.00	$9.84	$9.91	$9.91	2,546,965
2016-07-11	$9.91	$10.03	$9.80	$9.82	$9.82	1,928,875
2016-07-08	$9.93	$10.00	$9.86	$9.87	$9.87	2,043,750
2016-07-07	$9.86	$9.95	$9.74	$9.86	$9.86	1,753,042
2016-07-06	$9.47	$9.87	$9.41	$9.85	$9.85	4,692,133
2016-07-05	$9.64	$9.64	$9.43	$9.56	$9.56	2,472,411
2016-07-01	$9.36	$9.75	$9.35	$9.72	$9.72	4,509,396
2016-06-30	$9.12	$9.46	$9.08	$9.34	$9.34	3,613,448
2016-06-29	$9.34	$9.36	$9.15	$9.30	$9.30	2,871,479
2016-06-28	$9.05	$9.26	$9.01	$9.26	$9.26	3,725,450
2016-06-27	$9.28	$9.38	$8.71	$8.82	$8.82	5,577,340
2016-06-24	$9.38	$9.58	$9.30	$9.46	$9.46	5,439,416
2016-06-23	$9.52	$9.75	$9.46	$9.75	$9.75	3,148,130
2016-06-22	$9.67	$9.67	$9.30	$9.36	$9.36	4,973,859
2016-06-21	$9.97	$9.99	$9.54	$9.70	$9.70	11,370,237
2016-06-20	$9.23	$9.32	$9.10	$9.19	$9.19	5,182,387
2016-06-17	$9.32	$9.36	$9.00	$9.05	$9.05	4,560,450
2016-06-16	$9.07	$9.33	$8.97	$9.28	$9.28	4,205,480
2016-06-15	$9.06	$9.41	$9.04	$9.23	$9.23	4,241,682
2016-06-14	$9.22	$9.31	$8.83	$9.05	$9.05	5,439,958
2016-06-13	$9.30	$9.60	$9.26	$9.26	$9.26	3,426,425
2016-06-10	$9.50	$9.55	$9.28	$9.30	$9.30	4,136,469
2016-06-09	$9.70	$9.80	$9.60	$9.61	$9.61	3,539,688
2016-06-08	$9.95	$10.00	$9.75	$9.78	$9.78	3,622,231
2016-06-07	$10.02	$10.04	$9.89	$9.89	$9.89	2,437,972
2016-06-06	$10.01	$10.03	$9.72	$10.03	$10.03	5,696,160
2016-06-03	$10.64	$10.64	$9.99	$10.01	$10.01	5,726,233
2016-06-02	$10.50	$10.67	$10.41	$10.65	$10.65	2,155,765
2016-06-01	$10.53	$10.59	$10.37	$10.53	$10.53	1,682,780
2016-05-31	$10.46	$10.65	$10.41	$10.63	$10.63	2,268,446
2016-05-27	$10.55	$10.55	$10.11	$10.42	$10.42	2,318,880
2016-05-26	$10.59	$10.66	$10.42	$10.43	$10.43	1,755,372
2016-05-25	$10.53	$10.79	$10.48	$10.54	$10.54	2,585,744
2016-05-24	$10.15	$10.49	$10.11	$10.44	$10.44	2,834,075
2016-05-23	$10.15	$10.33	$10.02	$10.05	$10.05	2,101,989
2016-05-20	$9.85	$10.25	$9.85	$10.15	$10.15	3,252,487
2016-05-19	$9.88	$10.03	$9.76	$9.81	$9.81	2,646,149
2016-05-18	$9.86	$10.10	$9.85	$10.00	$10.00	2,323,908
2016-05-17	$9.89	$10.15	$9.86	$9.96	$9.96	2,482,333
2016-05-16	$9.83	$10.00	$9.82	$9.97	$9.97	2,305,166
2016-05-13	$9.56	$9.90	$9.55	$9.75	$9.75	3,333,876
2016-05-12	$10.00	$10.03	$9.33	$9.55	$9.55	4,798,819
2016-05-11	$10.29	$10.35	$9.91	$9.93	$9.93	3,836,583
2016-05-10	$10.48	$10.57	$10.04	$10.38	$10.38	4,600,174
2016-05-09	$10.11	$10.37	$10.01	$10.26	$10.26	4,665,983
2016-05-06	$9.73	$9.85	$9.57	$9.73	$9.73	2,839,682
2016-05-05	$9.82	$9.85	$9.65	$9.75	$9.75	3,617,514
2016-05-04	$10.23	$10.29	$9.68	$9.80	$9.80	5,296,751
2016-05-03	$10.28	$10.62	$10.18	$10.34	$10.34	2,561,495
2016-05-02	$10.80	$10.80	$10.15	$10.46	$10.46	4,791,876
2016-04-29	$10.82	$10.98	$10.58	$10.75	$10.75	3,121,938
2016-04-28	$10.92	$11.11	$10.72	$10.84	$10.84	2,920,312
2016-04-27	$11.11	$11.22	$10.87	$10.89	$10.89	4,288,331
2016-04-26	$11.22	$11.36	$11.05	$11.22	$11.22	3,114,079
2016-04-25	$11.25	$11.28	$11.03	$11.12	$11.12	1,856,936
2016-04-22	$11.29	$11.36	$11.16	$11.25	$11.25	1,905,766
2016-04-21	$11.01	$11.39	$10.92	$11.29	$11.29	3,400,129
2016-04-20	$11.03	$11.10	$10.91	$11.04	$11.04	2,440,608
2016-04-19	$11.09	$11.10	$10.86	$10.93	$10.93	2,674,598
2016-04-18	$10.87	$11.08	$10.83	$11.05	$11.05	2,866,999
2016-04-15	$10.80	$10.89	$10.63	$10.80	$10.80	1,975,456
2016-04-14	$10.96	$10.99	$10.75	$10.82	$10.82	2,099,290
2016-04-13	$10.82	$10.98	$10.69	$10.96	$10.96	2,856,903
2016-04-12	$10.82	$10.86	$10.57	$10.79	$10.79	2,861,292
2016-04-11	$10.79	$11.07	$10.70	$10.75	$10.75	3,192,887
2016-04-08	$10.73	$10.88	$10.60	$10.73	$10.73	3,471,028
2016-04-07	$10.53	$10.77	$10.47	$10.63	$10.63	3,582,119
2016-04-06	$10.30	$10.68	$10.25	$10.68	$10.68	4,571,882
2016-04-05	$10.22	$10.44	$10.20	$10.28	$10.28	4,621,334
2016-04-04	$10.28	$10.62	$10.26	$10.40	$10.40	3,614,297
2016-04-01	$10.25	$10.48	$10.13	$10.41	$10.41	4,186,008
2016-03-31	$9.96	$10.56	$9.86	$10.39	$10.39	6,922,240
2016-03-30	$9.99	$10.49	$9.83	$9.90	$9.90	12,028,846
2016-03-29	$11.16	$11.16	$10.28	$11.07	$11.07	5,945,477
2016-03-28	$11.57	$11.72	$11.14	$11.16	$11.16	5,488,285
2016-03-24	$11.33	$11.39	$10.96	$11.28	$11.28	4,749,788
2016-03-23	$11.63	$11.84	$11.30	$11.33	$11.33	5,306,195
2016-03-22	$11.10	$11.85	$11.08	$11.60	$11.60	6,603,057
2016-03-21	$11.00	$11.33	$10.98	$11.21	$11.21	4,035,532
2016-03-18	$11.15	$11.47	$11.02	$11.04	$11.04	7,505,854
2016-03-17	$10.28	$11.06	$10.20	$10.99	$10.99	7,524,876
2016-03-16	$9.96	$10.33	$9.86	$10.23	$10.23	3,394,131
2016-03-15	$10.12	$10.15	$9.79	$9.94	$9.94	3,494,864
2016-03-14	$10.17	$10.30	$10.09	$10.27	$10.27	2,617,606
2016-03-11	$10.10	$10.24	$9.96	$10.21	$10.21	2,524,021
2016-03-10	$10.07	$10.14	$9.70	$9.95	$9.95	3,081,791
2016-03-09	$10.04	$10.19	$9.91	$10.04	$10.04	2,539,739
2016-03-08	$10.10	$10.24	$9.96	$9.96	$9.96	2,789,091
2016-03-07	$9.69	$10.77	$9.67	$10.21	$10.21	6,465,451
2016-03-04	$9.63	$9.89	$9.56	$9.70	$9.70	3,026,712
2016-03-03	$9.75	$9.81	$9.52	$9.60	$9.60	2,565,724
2016-03-02	$9.26	$9.70	$9.25	$9.68	$9.68	4,766,711
2016-03-01	$9.25	$9.35	$8.58	$9.35	$9.35	5,630,769
2016-02-29	$9.37	$9.52	$9.24	$9.30	$9.30	6,131,311
2016-02-26	$9.17	$9.38	$9.01	$9.31	$9.31	2,696,343
2016-02-25	$8.88	$9.16	$8.85	$9.14	$9.14	3,140,652
2016-02-24	$8.73	$8.96	$8.56	$8.84	$8.84	2,920,348
2016-02-23	$9.06	$9.12	$8.81	$8.83	$8.83	2,866,178
2016-02-22	$9.02	$9.37	$9.02	$9.16	$9.16	3,382,422
2016-02-19	$8.70	$8.93	$8.59	$8.82	$8.82	2,358,551
2016-02-18	$8.75	$8.98	$8.56	$8.73	$8.73	3,384,953
2016-02-17	$7.96	$9.11	$7.94	$8.78	$8.78	6,764,556
2016-02-16	$7.93	$7.99	$7.73	$7.99	$7.99	3,567,961
2016-02-12	$8.14	$8.18	$7.83	$7.89	$7.89	2,720,558
2016-02-11	$7.75	$8.04	$7.64	$8.00	$8.00	2,860,603
2016-02-10	$7.86	$8.15	$7.78	$7.85	$7.85	2,880,328
2016-02-09	$7.74	$8.18	$7.65	$7.76	$7.76	3,962,768
2016-02-08	$8.23	$8.24	$7.57	$7.70	$7.70	3,663,797
2016-02-05	$8.44	$8.54	$8.16	$8.26	$8.26	3,868,337
2016-02-04	$7.71	$8.47	$7.64	$8.44	$8.44	4,165,507
2016-02-03	$7.74	$7.82	$7.42	$7.79	$7.79	2,673,585
2016-02-02	$7.80	$7.88	$7.61	$7.66	$7.66	2,820,303
2016-02-01	$7.94	$8.00	$7.73	$7.92	$7.92	2,804,719
2016-01-29	$7.77	$8.07	$7.64	$8.04	$8.04	3,588,254
2016-01-28	$8.04	$8.05	$7.63	$7.69	$7.69	3,601,739
2016-01-27	$7.90	$8.08	$7.71	$7.86	$7.86	2,653,517
2016-01-26	$7.97	$8.10	$7.70	$8.01	$8.01	2,390,360
2016-01-25	$8.11	$8.30	$7.86	$7.96	$7.96	5,473,031
2016-01-22	$8.00	$8.34	$7.86	$8.24	$8.24	3,173,248
2016-01-21	$7.77	$8.06	$7.58	$7.83	$7.83	5,057,493
2016-01-20	$7.66	$8.02	$7.12	$7.88	$7.88	6,864,127
2016-01-19	$8.29	$8.33	$7.65	$7.83	$7.83	4,653,577
2016-01-15	$7.87	$8.27	$7.58	$8.23	$8.23	8,203,187
2016-01-14	$8.32	$8.40	$7.56	$8.23	$8.23	6,739,482
2016-01-13	$8.87	$8.95	$8.22	$8.29	$8.29	4,980,701
2016-01-12	$8.63	$8.87	$8.31	$8.73	$8.73	5,026,352
2016-01-11	$9.10	$9.17	$8.41	$8.60	$8.60	6,174,629
2016-01-08	$8.90	$9.20	$8.77	$8.82	$8.82	4,358,962
2016-01-07	$8.97	$9.19	$8.63	$8.83	$8.83	6,985,288
2016-01-06	$9.70	$9.84	$8.95	$9.14	$9.14	9,264,975
2016-01-05	$9.97	$10.09	$9.74	$9.82	$9.82	4,127,353
2016-01-04	$9.92	$10.19	$9.81	$10.00	$10.00	3,978,888
2015-12-31	$10.15	$10.24	$10.04	$10.05	$10.05	2,329,018
2015-12-30	$10.29	$10.31	$9.98	$10.14	$10.14	2,937,324
2015-12-29	$10.20	$10.37	$10.13	$10.34	$10.34	2,225,494
2015-12-28	$10.24	$10.24	$10.00	$10.13	$10.13	2,136,151
2015-12-24	$10.15	$10.24	$10.12	$10.18	$10.18	1,055,645
2015-12-23	$9.85	$10.19	$9.77	$10.12	$10.12	3,068,093
2015-12-22	$10.13	$10.15	$9.90	$9.94	$9.94	2,723,540
2015-12-21	$10.03	$10.30	$9.88	$10.20	$10.20	3,404,457
2015-12-18	$9.94	$10.25	$9.90	$9.98	$9.98	4,960,718
2015-12-17	$10.20	$10.24	$9.84	$10.04	$10.04	2,755,349
2015-12-16	$9.75	$10.22	$9.74	$10.14	$10.14	3,573,080
2015-12-15	$9.74	$9.92	$9.61	$9.74	$9.74	3,643,550
2015-12-14	$10.17	$10.26	$9.47	$9.60	$9.60	7,874,376
2015-12-11	$10.75	$10.82	$10.40	$10.42	$10.42	4,371,725
2015-12-10	$10.80	$10.95	$10.66	$10.86	$10.86	2,660,028
2015-12-09	$11.10	$11.10	$10.75	$10.80	$10.80	3,389,905
2015-12-08	$10.89	$11.27	$10.86	$11.18	$11.18	2,698,170
2015-12-07	$11.35	$11.36	$10.92	$11.00	$11.00	2,965,489
2015-12-04	$11.04	$11.29	$10.97	$11.28	$11.28	2,644,367
2015-12-03	$11.41	$11.49	$10.82	$11.05	$11.05	4,832,737
2015-12-02	$11.03	$11.37	$11.01	$11.21	$11.21	3,308,714
2015-12-01	$10.96	$11.15	$10.74	$11.09	$11.09	3,520,629
2015-11-30	$11.01	$11.20	$10.83	$10.94	$10.94	3,171,812
2015-11-27	$10.95	$11.09	$10.92	$10.98	$10.98	1,285,512
2015-11-25	$10.94	$11.09	$10.89	$11.09	$11.09	2,614,122
2015-11-24	$11.00	$11.06	$10.70	$10.84	$10.84	3,184,558
2015-11-23	$10.85	$11.20	$10.77	$11.07	$11.07	3,651,433
2015-11-20	$10.81	$11.05	$10.72	$10.88	$10.88	3,358,851
2015-11-19	$11.07	$11.08	$10.58	$10.76	$10.76	4,024,516
2015-11-18	$10.87	$11.12	$10.73	$11.12	$11.12	4,021,632
2015-11-17	$10.79	$10.98	$10.64	$10.81	$10.81	4,142,004
2015-11-16	$10.52	$10.68	$10.28	$10.63	$10.63	4,300,693
2015-11-13	$10.93	$10.93	$10.55	$10.72	$10.72	5,095,918
2015-11-12	$10.97	$11.43	$10.94	$10.98	$10.98	8,186,871
2015-11-11	$10.87	$11.05	$10.65	$10.90	$10.90	8,428,512
2015-11-10	$10.52	$10.75	$10.38	$10.72	$10.72	11,019,420
2015-11-09	$10.12	$10.34	$9.74	$9.95	$9.95	8,160,229
2015-11-06	$9.61	$9.99	$9.47	$9.96	$9.96	4,569,630
2015-11-05	$9.76	$9.94	$9.55	$9.66	$9.66	4,728,470
2015-11-04	$9.74	$9.87	$9.54	$9.66	$9.66	3,593,297
2015-11-03	$9.70	$9.99	$9.64	$9.72	$9.72	3,865,635
2015-11-02	$9.50	$9.79	$9.45	$9.76	$9.76	3,947,508
2015-10-30	$9.39	$9.48	$9.26	$9.45	$9.45	3,645,817
2015-10-29	$9.62	$9.88	$9.34	$9.39	$9.39	4,228,778
2015-10-28	$9.25	$9.69	$9.05	$9.69	$9.69	4,066,278
2015-10-27	$9.26	$9.29	$8.98	$9.26	$9.26	4,463,924
2015-10-26	$9.61	$9.65	$9.21	$9.29	$9.29	4,100,171
2015-10-23	$9.14	$9.48	$9.07	$9.45	$9.45	4,131,352
2015-10-22	$9.23	$9.25	$8.67	$9.03	$9.03	7,031,213
2015-10-21	$9.68	$9.74	$9.02	$9.15	$9.15	7,269,129
2015-10-20	$10.15	$10.15	$9.46	$9.52	$9.52	7,794,392
2015-10-19	$9.62	$10.20	$9.52	$10.15	$10.15	9,950,508
2015-10-16	$9.59	$9.83	$9.35	$9.39	$9.39	8,519,062
2015-10-15	$9.16	$9.62	$9.09	$9.28	$9.28	7,946,294
2015-10-14	$8.62	$9.10	$8.62	$9.05	$9.05	7,272,095
2015-10-13	$8.60	$8.89	$8.51	$8.51	$8.51	4,771,086
2015-10-12	$8.94	$9.08	$8.68	$8.74	$8.74	3,963,217
2015-10-09	$8.63	$8.92	$8.52	$8.90	$8.90	3,455,554
2015-10-08	$8.78	$8.79	$8.46	$8.64	$8.64	4,320,652
2015-10-07	$8.80	$8.98	$8.53	$8.79	$8.79	5,397,899
2015-10-06	$8.95	$9.08	$8.40	$8.70	$8.70	7,183,120
2015-10-05	$9.14	$9.24	$8.76	$8.88	$8.88	11,746,444
2015-10-02	$8.41	$9.11	$8.23	$9.10	$9.10	7,629,364
2015-10-01	$8.42	$8.53	$8.20	$8.48	$8.48	7,515,127
2015-09-30	$8.60	$8.93	$8.23	$8.41	$8.41	8,446,760
2015-09-29	$8.62	$8.99	$8.26	$8.42	$8.42	8,865,441
2015-09-28	$9.01	$9.09	$8.39	$8.58	$8.58	9,720,834
2015-09-25	$10.20	$10.23	$8.84	$9.08	$9.08	11,393,629
2015-09-24	$9.57	$9.98	$9.50	$9.84	$9.84	6,549,758
2015-09-23	$9.76	$9.80	$9.48	$9.55	$9.55	4,416,600
2015-09-22	$9.81	$10.04	$9.57	$9.75	$9.75	4,459,557
2015-09-21	$10.42	$10.45	$9.76	$9.94	$9.94	6,287,186
2015-09-18	$10.48	$10.70	$10.35	$10.48	$10.48	7,356,653
2015-09-17	$10.16	$10.55	$10.14	$10.45	$10.45	3,428,603
2015-09-16	$10.22	$10.29	$10.07	$10.20	$10.20	3,587,796
2015-09-15	$10.07	$10.35	$10.01	$10.33	$10.33	4,068,879
2015-09-14	$10.19	$10.23	$9.85	$10.03	$10.03	3,930,025
2015-09-11	$10.28	$10.39	$9.83	$10.09	$10.09	6,505,633
2015-09-10	$10.21	$10.63	$10.20	$10.55	$10.55	4,148,323
2015-09-09	$10.88	$10.92	$10.26	$10.31	$10.31	6,734,045
2015-09-08	$10.94	$10.99	$10.47	$10.84	$10.84	6,151,070
2015-09-04	$10.84	$10.99	$10.56	$10.73	$10.73	3,950,196
2015-09-03	$11.25	$11.32	$10.85	$10.94	$10.94	5,904,249
2015-09-02	$11.26	$11.30	$10.87	$11.30	$11.30	7,329,329
2015-09-01	$10.53	$11.03	$10.48	$10.81	$10.81	6,114,980
2015-08-31	$11.16	$11.20	$10.62	$10.82	$10.82	8,683,025
2015-08-28	$11.18	$11.54	$11.08	$11.42	$11.42	4,122,223
2015-08-27	$11.29	$11.37	$10.93	$11.12	$11.12	7,833,175

Opko Health Inc (OPK) News Headlines

OPKO and Entera partner to develop obesity pill

None

reuters.com March 17, 2025

Recent Opko Health Inc (OPK) News

Similar Companies to Opko Health Inc (OPK) 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

Opko Health Inc (OPK) Exchange: NASDAQ