Orgenesis Inc (ORGS) Stock

Data as of April 26, 2024

$0.51 ($0.00) 0.62%

Orgenesis Inc - Daily Information

Click for more stock information on Orgenesis Inc.

Daily Information	Data
Date	April 26, 2024
Open	$0.50
Previous Close	$0.51
High	$0.52
Low	$0.49
Adjusted Open	$0.50
Previous Adjusted Close	$0.51
Adjusted High	$0.52
Adjusted Low	$0.49

About Orgenesis Inc (ORGS)

Orgenesis is a global biotech company working to unlock the full potential of cell and gene therapies (CGTs) in an affordable and accessible format. The Orgenesis Point of Care Platform is comprised of three enabling components: a pipeline of licensed POCare Therapeutics that are processed and produced in closed, automated POCare Technology systems across a collaborative POCare Network. Orgenesis identifies promising new therapies and leverages its POCare Platform to provide a rapid, globally harmonized pathway for these therapies to reach and treat large numbers of patients at lowered costs through efficient, scalable, and decentralized production. The POCare Network brings together patients, doctors, industry partners, research institutes and hospitals worldwide to achieve harmonized, regulated clinical development and production of the therapies.

Invest in Orgenesis Inc (ORGS)

$417 million in distributions.

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

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

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

Historical Stock Data for Orgenesis Inc (ORGS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$0.50	$0.52	$0.49	$0.51	$0.51	24,467
2024-04-25	$0.51	$0.52	$0.50	$0.50	$0.50	11,934
2024-04-24	$0.52	$0.52	$0.50	$0.50	$0.50	35,608
2024-04-23	$0.51	$0.52	$0.50	$0.52	$0.52	18,415
2024-04-22	$0.50	$0.52	$0.50	$0.51	$0.51	22,024
2024-04-19	$0.52	$0.53	$0.49	$0.50	$0.50	59,963
2024-04-18	$0.50	$0.51	$0.50	$0.51	$0.51	26,689
2024-04-17	$0.48	$0.53	$0.48	$0.51	$0.51	77,005
2024-04-16	$0.49	$0.55	$0.48	$0.50	$0.50	122,329
2024-04-15	$0.49	$0.50	$0.48	$0.50	$0.50	108,899
2024-04-12	$0.59	$0.59	$0.49	$0.49	$0.49	76,124
2024-04-11	$0.55	$0.63	$0.50	$0.56	$0.56	473,707
2024-04-10	$0.52	$0.88	$0.50	$0.52	$0.52	5,635,232
2024-04-09	$0.47	$0.52	$0.46	$0.49	$0.49	32,164
2024-04-08	$0.50	$0.51	$0.46	$0.48	$0.48	62,207
2024-04-05	$0.56	$0.58	$0.46	$0.52	$0.52	92,368
2024-04-04	$0.52	$0.59	$0.43	$0.58	$0.58	108,839
2024-04-03	$0.38	$0.50	$0.36	$0.50	$0.50	193,459
2024-04-02	$0.55	$0.55	$0.30	$0.39	$0.39	1,039,690
2024-04-01	$0.77	$0.77	$0.50	$0.58	$0.58	186,222
2024-03-28	$0.85	$0.85	$0.82	$0.82	$0.82	11,222
2024-03-27	$0.90	$0.90	$0.83	$0.85	$0.85	15,433
2024-03-26	$0.87	$0.90	$0.84	$0.85	$0.85	20,616
2024-03-25	$0.90	$0.91	$0.83	$0.90	$0.90	50,473
2024-03-22	$0.86	$0.90	$0.86	$0.90	$0.90	32,887
2024-03-21	$0.90	$0.90	$0.86	$0.87	$0.87	48,560
2024-03-20	$0.88	$0.90	$0.85	$0.90	$0.90	48,850
2024-03-19	$0.83	$0.88	$0.83	$0.88	$0.88	41,218
2024-03-18	$0.77	$0.88	$0.77	$0.88	$0.88	40,931
2024-03-15	$0.77	$0.84	$0.77	$0.79	$0.79	86,341
2024-03-14	$0.87	$0.87	$0.74	$0.78	$0.78	74,761
2024-03-13	$0.89	$0.90	$0.85	$0.89	$0.89	35,928
2024-03-12	$0.84	$0.87	$0.82	$0.86	$0.86	30,207
2024-03-11	$0.87	$0.87	$0.82	$0.82	$0.82	70,558
2024-03-08	$0.82	$0.90	$0.82	$0.86	$0.86	129,066
2024-03-07	$0.83	$0.86	$0.74	$0.84	$0.84	69,077
2024-03-06	$0.82	$0.85	$0.80	$0.83	$0.83	132,974
2024-03-05	$0.85	$0.87	$0.75	$0.82	$0.82	259,412
2024-03-04	$0.69	$0.78	$0.69	$0.77	$0.77	178,563
2024-03-01	$0.65	$0.71	$0.65	$0.68	$0.68	169,936
2024-02-29	$0.63	$0.67	$0.61	$0.64	$0.64	147,548
2024-02-28	$0.60	$0.62	$0.60	$0.62	$0.62	47,402
2024-02-27	$0.62	$0.63	$0.57	$0.60	$0.60	45,430
2024-02-26	$0.60	$0.71	$0.53	$0.63	$0.63	260,963
2024-02-23	$0.48	$0.60	$0.47	$0.59	$0.59	208,845
2024-02-22	$0.50	$0.52	$0.41	$0.48	$0.48	82,638
2024-02-21	$0.40	$0.48	$0.40	$0.47	$0.47	78,928
2024-02-20	$0.40	$0.42	$0.36	$0.41	$0.41	125,247
2024-02-16	$0.49	$0.52	$0.39	$0.40	$0.40	332,564
2024-02-15	$0.38	$0.74	$0.37	$0.48	$0.48	2,961,237
2024-02-14	$0.31	$0.34	$0.31	$0.34	$0.34	16,475
2024-02-13	$0.30	$0.31	$0.27	$0.30	$0.30	46,533
2024-02-12	$0.31	$0.35	$0.30	$0.30	$0.30	39,769
2024-02-09	$0.30	$0.33	$0.25	$0.30	$0.30	134,084
2024-02-08	$0.30	$0.31	$0.30	$0.30	$0.30	24,346
2024-02-07	$0.33	$0.33	$0.29	$0.30	$0.30	11,574
2024-02-06	$0.32	$0.32	$0.29	$0.31	$0.31	8,208
2024-02-05	$0.33	$0.33	$0.30	$0.30	$0.30	50,210
2024-02-02	$0.32	$0.32	$0.31	$0.31	$0.31	15,115
2024-02-01	$0.31	$0.34	$0.31	$0.33	$0.33	85,561
2024-01-31	$0.34	$0.34	$0.31	$0.31	$0.31	203,218
2024-01-30	$0.34	$0.34	$0.31	$0.32	$0.32	54,602
2024-01-29	$0.34	$0.35	$0.30	$0.32	$0.32	50,958
2024-01-26	$0.31	$0.32	$0.29	$0.31	$0.31	94,784
2024-01-25	$0.30	$0.32	$0.30	$0.31	$0.31	89,059
2024-01-24	$0.30	$0.31	$0.29	$0.31	$0.31	70,586
2024-01-23	$0.32	$0.34	$0.30	$0.31	$0.31	62,621
2024-01-22	$0.28	$0.32	$0.26	$0.32	$0.32	115,976
2024-01-19	$0.31	$0.31	$0.25	$0.28	$0.28	133,079
2024-01-18	$0.32	$0.33	$0.30	$0.32	$0.32	114,581
2024-01-17	$0.36	$0.36	$0.31	$0.33	$0.33	18,231
2024-01-16	$0.29	$0.37	$0.29	$0.36	$0.36	201,985
2024-01-12	$0.32	$0.33	$0.27	$0.30	$0.30	123,347
2024-01-11	$0.33	$0.35	$0.29	$0.30	$0.30	549,823
2024-01-10	$0.37	$0.38	$0.34	$0.35	$0.35	117,734
2024-01-09	$0.41	$0.42	$0.37	$0.38	$0.38	187,622
2024-01-08	$0.43	$0.44	$0.40	$0.41	$0.41	134,635
2024-01-05	$0.48	$0.49	$0.44	$0.44	$0.44	69,307
2024-01-04	$0.45	$0.47	$0.44	$0.46	$0.46	57,799
2024-01-03	$0.46	$0.51	$0.45	$0.47	$0.47	79,919
2024-01-02	$0.46	$0.51	$0.46	$0.49	$0.49	96,767
2023-12-29	$0.52	$0.55	$0.50	$0.50	$0.50	108,397
2023-12-28	$0.48	$0.54	$0.44	$0.50	$0.50	157,088
2023-12-27	$0.43	$0.49	$0.43	$0.48	$0.48	101,056
2023-12-26	$0.47	$0.50	$0.43	$0.45	$0.45	103,593
2023-12-22	$0.44	$0.50	$0.44	$0.49	$0.49	90,190
2023-12-21	$0.44	$0.47	$0.41	$0.46	$0.46	71,540
2023-12-20	$0.46	$0.46	$0.44	$0.45	$0.45	69,857
2023-12-19	$0.46	$0.50	$0.45	$0.49	$0.49	69,486
2023-12-18	$0.51	$0.51	$0.45	$0.49	$0.49	135,437
2023-12-15	$0.47	$0.53	$0.46	$0.50	$0.50	60,387
2023-12-14	$0.48	$0.50	$0.41	$0.47	$0.47	116,137
2023-12-13	$0.57	$0.57	$0.46	$0.49	$0.49	163,213
2023-12-12	$0.53	$0.56	$0.53	$0.54	$0.54	48,114
2023-12-11	$0.47	$0.53	$0.46	$0.52	$0.52	173,087
2023-12-08	$0.47	$0.51	$0.46	$0.46	$0.46	75,825
2023-12-07	$0.47	$0.49	$0.45	$0.46	$0.46	52,105
2023-12-06	$0.46	$0.50	$0.42	$0.49	$0.49	27,194
2023-12-05	$0.46	$0.50	$0.45	$0.47	$0.47	37,882
2023-12-04	$0.42	$0.50	$0.41	$0.50	$0.50	83,150
2023-12-01	$0.44	$0.49	$0.43	$0.45	$0.45	83,758
2023-11-30	$0.44	$0.46	$0.42	$0.46	$0.46	67,213
2023-11-29	$0.45	$0.48	$0.45	$0.46	$0.46	33,035
2023-11-28	$0.48	$0.49	$0.44	$0.44	$0.44	70,258
2023-11-27	$0.51	$0.51	$0.42	$0.50	$0.50	51,659
2023-11-24	$0.51	$0.57	$0.51	$0.51	$0.51	41,337
2023-11-22	$0.51	$0.52	$0.49	$0.51	$0.51	55,451
2023-11-21	$0.50	$0.54	$0.49	$0.51	$0.51	67,219
2023-11-20	$0.47	$0.51	$0.46	$0.50	$0.50	51,380
2023-11-17	$0.39	$0.53	$0.39	$0.48	$0.48	150,438
2023-11-16	$0.52	$0.52	$0.44	$0.44	$0.44	87,966
2023-11-15	$0.55	$0.57	$0.51	$0.55	$0.55	23,487
2023-11-14	$0.50	$0.61	$0.50	$0.55	$0.55	66,838
2023-11-13	$0.64	$0.64	$0.55	$0.56	$0.56	32,580
2023-11-10	$0.56	$0.69	$0.55	$0.61	$0.61	140,556
2023-11-09	$0.70	$0.70	$0.57	$0.57	$0.57	56,444
2023-11-08	$0.71	$0.73	$0.66	$0.70	$0.70	342,710
2023-11-07	$0.73	$0.82	$0.72	$0.78	$0.78	64,292
2023-11-06	$0.80	$0.82	$0.74	$0.75	$0.75	30,154
2023-11-03	$0.78	$0.84	$0.76	$0.82	$0.82	15,716
2023-11-02	$0.81	$0.86	$0.77	$0.80	$0.80	148,837
2023-11-01	$0.70	$0.83	$0.67	$0.81	$0.81	67,722
2023-10-31	$0.72	$0.76	$0.67	$0.68	$0.68	137,013
2023-10-30	$0.91	$0.91	$0.78	$0.81	$0.81	146,833
2023-10-27	$0.92	$0.92	$0.85	$0.92	$0.92	5,494
2023-10-26	$0.83	$0.94	$0.82	$0.89	$0.89	3,774
2023-10-25	$0.88	$0.89	$0.82	$0.86	$0.86	14,211
2023-10-24	$0.82	$0.92	$0.82	$0.86	$0.86	23,599
2023-10-23	$0.94	$0.94	$0.82	$0.86	$0.86	41,435
2023-10-20	$0.93	$0.97	$0.90	$0.91	$0.91	30,891
2023-10-19	$0.94	$0.96	$0.93	$0.93	$0.93	19,887
2023-10-18	$0.86	$1.00	$0.86	$0.96	$0.96	66,889
2023-10-17	$0.89	$0.93	$0.88	$0.89	$0.89	34,457
2023-10-16	$0.87	$0.93	$0.84	$0.86	$0.86	33,390
2023-10-13	$0.90	$0.90	$0.84	$0.84	$0.84	6,060
2023-10-12	$0.92	$0.92	$0.86	$0.86	$0.86	30,137
2023-10-11	$0.90	$0.95	$0.87	$0.92	$0.92	25,262
2023-10-10	$0.82	$0.90	$0.82	$0.87	$0.87	16,681
2023-10-09	$0.97	$1.00	$0.82	$0.83	$0.83	51,345
2023-10-06	$0.81	$1.00	$0.81	$0.96	$0.96	234,201
2023-10-05	$0.65	$0.86	$0.65	$0.80	$0.80	217,160
2023-10-04	$0.60	$0.68	$0.60	$0.65	$0.65	20,229
2023-10-03	$0.62	$0.65	$0.58	$0.62	$0.62	68,263
2023-10-02	$0.60	$0.62	$0.59	$0.62	$0.62	10,063
2023-09-29	$0.62	$0.65	$0.61	$0.62	$0.62	16,981
2023-09-28	$0.64	$0.67	$0.62	$0.62	$0.62	43,103
2023-09-27	$0.60	$0.65	$0.60	$0.62	$0.62	11,373
2023-09-26	$0.60	$0.62	$0.60	$0.60	$0.60	14,471
2023-09-25	$0.66	$0.66	$0.60	$0.62	$0.62	10,096
2023-09-22	$0.65	$0.68	$0.59	$0.63	$0.63	74,914
2023-09-21	$0.65	$0.68	$0.59	$0.59	$0.59	198,541
2023-09-20	$0.61	$0.64	$0.59	$0.59	$0.59	70,075
2023-09-19	$0.68	$0.68	$0.62	$0.64	$0.64	36,148
2023-09-18	$0.67	$0.74	$0.67	$0.72	$0.72	32,281
2023-09-15	$0.68	$0.69	$0.65	$0.69	$0.69	84,189
2023-09-14	$0.68	$0.72	$0.68	$0.71	$0.71	22,026
2023-09-13	$0.66	$0.73	$0.66	$0.71	$0.71	68,546
2023-09-12	$0.70	$0.73	$0.68	$0.69	$0.69	26,745
2023-09-11	$0.78	$0.79	$0.69	$0.70	$0.70	71,295
2023-09-08	$0.69	$0.76	$0.69	$0.73	$0.73	35,948
2023-09-07	$0.75	$0.75	$0.63	$0.67	$0.67	59,998
2023-09-06	$0.76	$0.76	$0.68	$0.69	$0.69	33,001
2023-09-05	$0.59	$0.84	$0.58	$0.75	$0.75	368,826
2023-09-01	$0.51	$0.63	$0.51	$0.58	$0.58	131,709
2023-08-31	$0.56	$0.60	$0.51	$0.51	$0.51	343,881
2023-08-30	$0.53	$0.59	$0.52	$0.57	$0.57	140,212
2023-08-29	$0.55	$0.59	$0.50	$0.53	$0.53	167,244
2023-08-28	$0.43	$0.59	$0.40	$0.56	$0.56	456,709
2023-08-25	$0.44	$0.46	$0.38	$0.41	$0.41	434,467
2023-08-24	$0.59	$0.59	$0.40	$0.43	$0.43	927,911
2023-08-23	$0.74	$0.74	$0.55	$0.60	$0.60	351,490
2023-08-22	$0.80	$0.85	$0.72	$0.75	$0.75	60,522
2023-08-21	$0.80	$0.80	$0.76	$0.78	$0.78	61,155
2023-08-18	$0.82	$0.86	$0.82	$0.82	$0.82	37,165
2023-08-17	$0.80	$0.95	$0.76	$0.81	$0.81	150,162
2023-08-16	$0.86	$0.93	$0.85	$0.85	$0.85	128,384
2023-08-15	$1.02	$1.02	$0.94	$0.98	$0.98	70,049
2023-08-14	$1.15	$1.15	$1.00	$1.03	$1.03	74,364
2023-08-11	$0.99	$1.17	$0.93	$1.05	$1.05	412,799
2023-08-10	$1.04	$1.04	$0.96	$0.99	$0.99	12,506
2023-08-09	$0.98	$1.01	$0.95	$0.95	$0.95	31,592
2023-08-08	$1.05	$1.05	$0.94	$0.94	$0.94	33,255
2023-08-07	$1.04	$1.04	$0.99	$1.00	$1.00	34,154
2023-08-04	$1.08	$1.11	$1.03	$1.06	$1.06	3,965
2023-08-03	$1.08	$1.09	$1.04	$1.06	$1.06	6,373
2023-08-02	$1.05	$1.08	$1.03	$1.08	$1.08	14,847
2023-08-01	$1.10	$1.12	$1.08	$1.10	$1.10	8,296
2023-07-31	$1.10	$1.13	$1.08	$1.09	$1.09	18,174
2023-07-28	$1.10	$1.11	$1.05	$1.06	$1.06	18,357
2023-07-27	$1.04	$1.13	$1.04	$1.10	$1.10	59,231
2023-07-26	$1.05	$1.12	$0.99	$1.04	$1.04	59,669
2023-07-25	$1.05	$1.07	$1.05	$1.05	$1.05	20,421
2023-07-24	$1.08	$1.11	$1.05	$1.05	$1.05	26,079
2023-07-21	$1.11	$1.13	$1.03	$1.09	$1.09	61,683
2023-07-20	$1.19	$1.19	$1.10	$1.13	$1.13	53,432
2023-07-19	$1.29	$1.29	$1.19	$1.19	$1.19	54,676
2023-07-18	$1.26	$1.27	$1.25	$1.26	$1.26	14,624
2023-07-17	$1.31	$1.31	$1.25	$1.25	$1.25	29,815
2023-07-14	$1.31	$1.31	$1.29	$1.30	$1.30	15,633
2023-07-13	$1.29	$1.33	$1.28	$1.31	$1.31	26,053
2023-07-12	$1.30	$1.32	$1.27	$1.30	$1.30	7,357
2023-07-11	$1.34	$1.34	$1.27	$1.29	$1.29	49,450
2023-07-10	$1.36	$1.37	$1.31	$1.31	$1.31	27,606
2023-07-07	$1.35	$1.38	$1.34	$1.38	$1.38	11,339
2023-07-06	$1.38	$1.38	$1.32	$1.36	$1.36	14,458
2023-07-05	$1.42	$1.42	$1.39	$1.39	$1.39	3,927
2023-07-03	$1.46	$1.46	$1.39	$1.40	$1.40	24,075
2023-06-30	$1.47	$1.50	$1.34	$1.39	$1.39	54,422
2023-06-29	$1.36	$1.49	$1.36	$1.44	$1.44	68,859
2023-06-28	$1.25	$1.38	$1.25	$1.33	$1.33	30,726
2023-06-27	$1.30	$1.32	$1.26	$1.28	$1.28	8,760
2023-06-26	$1.31	$1.32	$1.27	$1.28	$1.28	57,038
2023-06-23	$1.29	$1.30	$1.22	$1.23	$1.23	32,890
2023-06-22	$1.26	$1.32	$1.25	$1.27	$1.27	49,241
2023-06-21	$1.30	$1.30	$1.26	$1.26	$1.26	7,894
2023-06-20	$1.25	$1.35	$1.25	$1.32	$1.32	22,345
2023-06-16	$1.32	$1.36	$1.29	$1.29	$1.29	20,823
2023-06-15	$1.38	$1.38	$1.28	$1.30	$1.30	19,353
2023-06-14	$1.33	$1.39	$1.33	$1.33	$1.33	26,232
2023-06-13	$1.38	$1.39	$1.33	$1.33	$1.33	43,069
2023-06-12	$1.31	$1.35	$1.31	$1.35	$1.35	11,410
2023-06-09	$1.30	$1.35	$1.29	$1.31	$1.31	20,228
2023-06-08	$1.36	$1.36	$1.30	$1.30	$1.30	15,571
2023-06-07	$1.35	$1.41	$1.34	$1.36	$1.36	56,625
2023-06-06	$1.22	$1.32	$1.21	$1.32	$1.32	21,508
2023-06-05	$1.20	$1.25	$1.16	$1.22	$1.22	8,837
2023-06-02	$1.24	$1.24	$1.14	$1.18	$1.18	32,713
2023-06-01	$1.18	$1.20	$1.14	$1.14	$1.14	19,304
2023-05-31	$1.24	$1.24	$1.19	$1.19	$1.19	7,872
2023-05-30	$1.23	$1.31	$1.18	$1.22	$1.22	45,471
2023-05-26	$1.18	$1.22	$1.18	$1.22	$1.22	19,409
2023-05-25	$1.20	$1.21	$1.18	$1.18	$1.18	9,047
2023-05-24	$1.33	$1.33	$1.19	$1.20	$1.20	29,437
2023-05-23	$1.18	$1.24	$1.18	$1.23	$1.23	27,377
2023-05-22	$1.10	$1.19	$1.10	$1.14	$1.14	39,867
2023-05-19	$1.14	$1.18	$1.11	$1.13	$1.13	34,622
2023-05-18	$1.10	$1.14	$1.09	$1.12	$1.12	13,493
2023-05-17	$1.12	$1.15	$1.07	$1.15	$1.15	18,008
2023-05-16	$1.04	$1.11	$1.04	$1.08	$1.08	2,194
2023-05-15	$1.02	$1.12	$1.02	$1.07	$1.07	10,290
2023-05-12	$1.02	$1.10	$1.02	$1.05	$1.05	13,787
2023-05-11	$1.09	$1.15	$1.02	$1.08	$1.08	39,532
2023-05-10	$1.07	$1.16	$1.07	$1.09	$1.09	114,514
2023-05-09	$1.07	$1.07	$1.03	$1.07	$1.07	8,491
2023-05-08	$1.05	$1.09	$1.05	$1.06	$1.06	9,437
2023-05-05	$1.04	$1.08	$0.98	$1.08	$1.08	92,097
2023-05-04	$1.04	$1.07	$0.98	$1.01	$1.01	27,949
2023-05-03	$1.01	$1.08	$1.00	$1.06	$1.06	34,719
2023-05-02	$1.06	$1.07	$0.99	$1.03	$1.03	74,554
2023-05-01	$1.07	$1.11	$1.06	$1.07	$1.07	23,974
2023-04-28	$1.14	$1.14	$1.10	$1.10	$1.10	2,433
2023-04-27	$1.16	$1.16	$1.10	$1.14	$1.14	6,555
2023-04-26	$1.11	$1.19	$1.11	$1.12	$1.12	38,323
2023-04-25	$1.08	$1.13	$1.07	$1.07	$1.07	25,081
2023-04-24	$1.11	$1.13	$1.08	$1.10	$1.10	17,381
2023-04-21	$1.05	$1.15	$1.05	$1.15	$1.15	10,620
2023-04-20	$1.05	$1.12	$1.05	$1.07	$1.07	58,654
2023-04-19	$1.14	$1.16	$1.09	$1.12	$1.12	42,404
2023-04-18	$1.13	$1.17	$1.09	$1.15	$1.15	51,585
2023-04-17	$1.18	$1.18	$1.11	$1.13	$1.13	43,630
2023-04-14	$1.14	$1.18	$1.11	$1.15	$1.15	31,611
2023-04-13	$1.12	$1.20	$1.11	$1.16	$1.16	20,750
2023-04-12	$1.17	$1.23	$1.13	$1.14	$1.14	19,575
2023-04-11	$1.20	$1.22	$1.17	$1.17	$1.17	31,364
2023-04-10	$1.13	$1.23	$1.11	$1.21	$1.21	55,029
2023-04-06	$1.19	$1.21	$1.11	$1.14	$1.14	67,071
2023-04-05	$1.18	$1.27	$1.15	$1.23	$1.23	61,420
2023-04-04	$1.22	$1.30	$1.16	$1.18	$1.18	86,982
2023-04-03	$1.18	$1.19	$1.10	$1.19	$1.19	66,480
2023-03-31	$1.23	$1.30	$1.18	$1.18	$1.18	98,042
2023-03-30	$1.28	$1.31	$1.23	$1.24	$1.24	76,005
2023-03-29	$1.35	$1.35	$1.22	$1.23	$1.23	51,983
2023-03-28	$1.38	$1.40	$1.30	$1.31	$1.31	40,136
2023-03-27	$1.41	$1.45	$1.31	$1.37	$1.37	55,527
2023-03-24	$1.42	$1.45	$1.36	$1.42	$1.42	42,931
2023-03-23	$1.37	$1.49	$1.37	$1.42	$1.42	49,710
2023-03-22	$1.45	$1.45	$1.33	$1.34	$1.34	52,866
2023-03-21	$1.56	$1.58	$1.41	$1.43	$1.43	147,946
2023-03-20	$1.54	$1.60	$1.31	$1.39	$1.39	82,171
2023-03-17	$1.28	$1.54	$1.28	$1.50	$1.50	278,372
2023-03-16	$1.21	$1.29	$1.20	$1.27	$1.27	41,495
2023-03-15	$1.20	$1.24	$1.16	$1.24	$1.24	127,269
2023-03-14	$1.26	$1.32	$1.25	$1.26	$1.26	57,926
2023-03-13	$1.25	$1.33	$1.21	$1.27	$1.27	79,998
2023-03-10	$1.33	$1.37	$1.25	$1.27	$1.27	21,304
2023-03-09	$1.40	$1.42	$1.35	$1.35	$1.35	17,887
2023-03-08	$1.43	$1.45	$1.38	$1.38	$1.38	9,191
2023-03-07	$1.50	$1.50	$1.40	$1.40	$1.40	18,566
2023-03-06	$1.51	$1.55	$1.45	$1.48	$1.48	31,928
2023-03-03	$1.38	$1.51	$1.36	$1.51	$1.51	64,586
2023-03-02	$1.43	$1.44	$1.38	$1.39	$1.39	32,913
2023-03-01	$1.44	$1.46	$1.42	$1.43	$1.43	59,742
2023-02-28	$1.55	$1.59	$1.42	$1.44	$1.44	44,252
2023-02-27	$1.46	$1.68	$1.43	$1.55	$1.55	338,919
2023-02-24	$1.40	$1.49	$1.37	$1.43	$1.43	298,375
2023-02-23	$2.11	$2.11	$1.38	$1.40	$1.40	1,383,256
2023-02-22	$2.16	$2.16	$2.07	$2.07	$2.07	14,202
2023-02-21	$2.20	$2.22	$2.14	$2.16	$2.16	6,500
2023-02-17	$2.21	$2.25	$2.17	$2.22	$2.22	40,329
2023-02-16	$2.07	$2.29	$2.07	$2.17	$2.17	12,452
2023-02-15	$2.04	$2.16	$2.04	$2.14	$2.14	14,581
2023-02-14	$2.07	$2.19	$2.04	$2.04	$2.04	7,421
2023-02-13	$2.27	$2.27	$2.08	$2.08	$2.08	7,221
2023-02-10	$2.23	$2.31	$2.17	$2.22	$2.22	39,218
2023-02-09	$2.31	$2.33	$2.18	$2.25	$2.25	17,841
2023-02-08	$2.16	$2.33	$2.08	$2.25	$2.25	25,626
2023-02-07	$2.02	$2.26	$2.02	$2.20	$2.20	67,963
2023-02-06	$2.12	$2.16	$2.02	$2.02	$2.02	15,218
2023-02-03	$2.17	$2.21	$2.09	$2.12	$2.12	28,002
2023-02-02	$2.02	$2.24	$2.02	$2.18	$2.18	31,295
2023-02-01	$2.21	$2.29	$2.02	$2.02	$2.02	99,791
2023-01-31	$2.26	$2.41	$2.23	$2.40	$2.40	33,441
2023-01-30	$2.42	$2.44	$2.35	$2.35	$2.35	11,261
2023-01-27	$2.39	$2.44	$2.30	$2.40	$2.40	23,751
2023-01-26	$2.51	$2.52	$2.38	$2.42	$2.42	5,369
2023-01-25	$2.47	$2.52	$2.41	$2.52	$2.52	26,024
2023-01-24	$2.53	$2.54	$2.43	$2.50	$2.50	9,889
2023-01-23	$2.52	$2.59	$2.52	$2.59	$2.59	8,338
2023-01-20	$2.49	$2.53	$2.36	$2.51	$2.51	33,616
2023-01-19	$2.47	$2.60	$2.42	$2.50	$2.50	39,519
2023-01-18	$2.55	$2.64	$2.45	$2.50	$2.50	95,668
2023-01-17	$2.35	$2.55	$2.35	$2.55	$2.55	55,682
2023-01-13	$2.46	$2.48	$2.37	$2.38	$2.38	21,419
2023-01-12	$2.31	$2.47	$2.31	$2.47	$2.47	48,671
2023-01-11	$2.33	$2.34	$2.23	$2.33	$2.33	29,302
2023-01-10	$2.28	$2.28	$2.19	$2.25	$2.25	20,110
2023-01-09	$2.23	$2.34	$2.15	$2.24	$2.24	92,824
2023-01-06	$2.18	$2.20	$2.14	$2.20	$2.20	21,514
2023-01-05	$2.19	$2.19	$2.08	$2.14	$2.14	30,543
2023-01-04	$1.94	$2.20	$1.90	$2.17	$2.17	52,631
2023-01-03	$1.94	$1.99	$1.85	$1.96	$1.96	21,962
2022-12-30	$1.90	$1.95	$1.79	$1.95	$1.95	16,491
2022-12-29	$1.80	$1.95	$1.75	$1.92	$1.92	41,318
2022-12-28	$1.88	$1.91	$1.82	$1.82	$1.82	9,586
2022-12-27	$1.85	$1.93	$1.80	$1.90	$1.90	16,569
2022-12-23	$1.87	$1.88	$1.83	$1.86	$1.86	14,822
2022-12-22	$1.86	$1.91	$1.86	$1.91	$1.91	8,093
2022-12-21	$1.99	$1.99	$1.83	$1.92	$1.92	37,536
2022-12-20	$1.90	$1.97	$1.87	$1.95	$1.95	23,811
2022-12-19	$2.06	$2.06	$1.92	$1.97	$1.97	20,265
2022-12-16	$2.04	$2.15	$2.00	$2.06	$2.06	28,732
2022-12-15	$1.99	$2.10	$1.98	$2.04	$2.04	16,551
2022-12-14	$2.17	$2.19	$1.95	$2.01	$2.01	57,208
2022-12-13	$2.16	$2.22	$2.10	$2.19	$2.19	38,381
2022-12-12	$2.07	$2.16	$2.07	$2.14	$2.14	37,129
2022-12-09	$2.00	$2.08	$1.98	$2.07	$2.07	30,293
2022-12-08	$1.89	$2.04	$1.85	$2.00	$2.00	41,503
2022-12-07	$1.92	$1.92	$1.86	$1.87	$1.87	9,695
2022-12-06	$1.93	$1.94	$1.90	$1.92	$1.92	7,913
2022-12-05	$1.99	$2.00	$1.91	$1.94	$1.94	14,754
2022-12-02	$2.00	$2.06	$1.99	$2.00	$2.00	20,672
2022-12-01	$1.96	$2.01	$1.96	$1.99	$1.99	14,564
2022-11-30	$2.05	$2.05	$1.86	$2.00	$2.00	295,872
2022-11-29	$2.18	$2.18	$1.99	$2.00	$2.00	10,823
2022-11-28	$2.14	$2.17	$2.04	$2.09	$2.09	30,565
2022-11-25	$2.16	$2.21	$2.07	$2.21	$2.21	11,652
2022-11-23	$2.04	$2.07	$1.98	$2.06	$2.06	22,320
2022-11-22	$2.02	$2.06	$2.02	$2.05	$2.05	19,889
2022-11-21	$2.08	$2.09	$2.02	$2.07	$2.07	28,824
2022-11-18	$2.15	$2.16	$1.96	$2.10	$2.10	22,909
2022-11-17	$2.24	$2.24	$2.00	$2.16	$2.16	34,577
2022-11-16	$2.19	$2.29	$2.15	$2.24	$2.24	82,312
2022-11-15	$2.06	$2.20	$1.92	$2.16	$2.16	52,898
2022-11-14	$1.88	$2.03	$1.72	$1.98	$1.98	106,002
2022-11-11	$1.45	$1.92	$1.42	$1.90	$1.90	208,863
2022-11-10	$1.42	$1.44	$1.36	$1.43	$1.43	33,295
2022-11-09	$1.32	$1.45	$1.22	$1.42	$1.42	119,380
2022-11-08	$1.21	$1.46	$1.13	$1.41	$1.41	358,938
2022-11-07	$1.60	$1.60	$1.18	$1.27	$1.27	4,388,382
2022-11-04	$1.38	$1.43	$1.38	$1.39	$1.39	6,522
2022-11-03	$1.47	$1.47	$1.36	$1.36	$1.36	16,183
2022-11-02	$1.37	$1.43	$1.37	$1.42	$1.42	20,340
2022-11-01	$1.34	$1.39	$1.34	$1.37	$1.37	13,878
2022-10-31	$1.28	$1.36	$1.28	$1.34	$1.34	12,320
2022-10-28	$1.29	$1.32	$1.26	$1.28	$1.28	5,173
2022-10-27	$1.41	$1.41	$1.27	$1.31	$1.31	26,111
2022-10-26	$1.45	$1.46	$1.37	$1.37	$1.37	8,916
2022-10-25	$1.26	$1.38	$1.24	$1.30	$1.30	64,165
2022-10-24	$1.29	$1.32	$1.23	$1.23	$1.23	35,638
2022-10-21	$1.25	$1.29	$1.25	$1.28	$1.28	2,940
2022-10-20	$1.30	$1.33	$1.29	$1.29	$1.29	37,466
2022-10-19	$1.27	$1.30	$1.27	$1.28	$1.28	11,028
2022-10-18	$1.31	$1.32	$1.28	$1.28	$1.28	67,632
2022-10-17	$1.21	$1.35	$1.20	$1.27	$1.27	68,585
2022-10-14	$1.29	$1.33	$1.27	$1.27	$1.27	12,379
2022-10-13	$1.33	$1.35	$1.28	$1.28	$1.28	15,866
2022-10-12	$1.32	$1.33	$1.30	$1.32	$1.32	31,171
2022-10-11	$1.32	$1.39	$1.31	$1.34	$1.34	9,472
2022-10-10	$1.31	$1.40	$1.31	$1.39	$1.39	7,539
2022-10-07	$1.36	$1.41	$1.31	$1.32	$1.32	3,688
2022-10-06	$1.42	$1.42	$1.36	$1.36	$1.36	10,547
2022-10-05	$1.42	$1.48	$1.38	$1.41	$1.41	53,622
2022-10-04	$1.42	$1.48	$1.40	$1.43	$1.43	27,649
2022-10-03	$1.45	$1.45	$1.37	$1.40	$1.40	6,447
2022-09-30	$1.38	$1.44	$1.38	$1.42	$1.42	21,386
2022-09-29	$1.39	$1.39	$1.31	$1.38	$1.38	47,709
2022-09-28	$1.32	$1.50	$1.32	$1.46	$1.46	59,225
2022-09-27	$1.44	$1.53	$1.34	$1.40	$1.40	36,607
2022-09-26	$1.48	$1.50	$1.40	$1.42	$1.42	22,338
2022-09-23	$1.55	$1.55	$1.45	$1.50	$1.50	21,802
2022-09-22	$1.60	$1.62	$1.57	$1.60	$1.60	6,321
2022-09-21	$1.67	$1.67	$1.58	$1.62	$1.62	67,943
2022-09-20	$1.71	$1.71	$1.61	$1.62	$1.62	9,979
2022-09-19	$1.74	$1.77	$1.69	$1.70	$1.70	25,510
2022-09-16	$1.80	$1.80	$1.70	$1.73	$1.73	29,354
2022-09-15	$1.66	$1.90	$1.66	$1.84	$1.84	26,095
2022-09-14	$1.90	$1.90	$1.69	$1.73	$1.73	39,814
2022-09-13	$1.91	$2.02	$1.90	$1.91	$1.91	11,234
2022-09-12	$1.95	$2.10	$1.95	$2.01	$2.01	18,220
2022-09-09	$1.96	$1.99	$1.92	$1.97	$1.97	11,398
2022-09-08	$1.87	$1.99	$1.87	$1.89	$1.89	12,866
2022-09-07	$1.88	$1.99	$1.88	$1.95	$1.95	19,087
2022-09-06	$1.89	$1.98	$1.88	$1.93	$1.93	17,810
2022-09-02	$2.01	$2.02	$1.90	$1.91	$1.91	20,921
2022-09-01	$1.95	$2.01	$1.91	$2.01	$2.01	21,845
2022-08-31	$1.87	$2.02	$1.87	$1.94	$1.94	38,151
2022-08-30	$1.88	$1.90	$1.87	$1.88	$1.88	18,853
2022-08-29	$1.81	$1.95	$1.81	$1.89	$1.89	70,191
2022-08-26	$1.80	$1.88	$1.79	$1.81	$1.81	13,387
2022-08-25	$1.77	$1.79	$1.75	$1.79	$1.79	31,532
2022-08-24	$1.72	$1.78	$1.70	$1.76	$1.76	29,400
2022-08-23	$1.73	$1.75	$1.69	$1.69	$1.69	49,077
2022-08-22	$1.72	$1.72	$1.66	$1.70	$1.70	49,652
2022-08-19	$1.68	$1.72	$1.64	$1.70	$1.70	16,104
2022-08-18	$1.67	$1.74	$1.60	$1.69	$1.69	79,289
2022-08-17	$1.74	$1.78	$1.67	$1.69	$1.69	58,995
2022-08-16	$1.86	$1.93	$1.70	$1.77	$1.77	170,523
2022-08-15	$1.80	$1.89	$1.76	$1.87	$1.87	11,634
2022-08-12	$1.62	$1.80	$1.62	$1.80	$1.80	26,283
2022-08-11	$1.68	$1.69	$1.61	$1.66	$1.66	48,312
2022-08-10	$1.66	$1.80	$1.57	$1.66	$1.66	127,443
2022-08-09	$1.78	$1.93	$1.66	$1.66	$1.66	48,763
2022-08-08	$1.79	$1.84	$1.72	$1.82	$1.82	20,557
2022-08-05	$1.82	$1.85	$1.75	$1.78	$1.78	101,827
2022-08-04	$1.78	$1.97	$1.78	$1.84	$1.84	71,021
2022-08-03	$1.84	$1.91	$1.76	$1.83	$1.83	55,420
2022-08-02	$1.93	$1.99	$1.75	$1.87	$1.87	83,539
2022-08-01	$1.86	$1.86	$1.75	$1.77	$1.77	42,687
2022-07-29	$1.84	$1.89	$1.77	$1.86	$1.86	33,718
2022-07-28	$1.85	$1.95	$1.72	$1.87	$1.87	34,123
2022-07-27	$1.96	$2.02	$1.90	$1.92	$1.92	53,383
2022-07-26	$2.00	$2.02	$1.96	$1.98	$1.98	29,758
2022-07-25	$2.07	$2.10	$2.02	$2.02	$2.02	21,032
2022-07-22	$2.06	$2.16	$2.01	$2.05	$2.05	20,467
2022-07-21	$2.11	$2.19	$2.02	$2.15	$2.15	17,242
2022-07-20	$2.21	$2.22	$2.11	$2.13	$2.13	25,723
2022-07-19	$2.17	$2.28	$2.12	$2.13	$2.13	6,939
2022-07-18	$2.22	$2.27	$2.11	$2.16	$2.16	17,005
2022-07-15	$2.24	$2.28	$2.24	$2.25	$2.25	4,133
2022-07-14	$2.26	$2.34	$2.11	$2.34	$2.34	21,494
2022-07-13	$2.20	$2.38	$2.20	$2.38	$2.38	19,188
2022-07-12	$2.28	$2.41	$2.28	$2.38	$2.38	12,400
2022-07-11	$2.27	$2.27	$2.12	$2.25	$2.25	5,948
2022-07-08	$2.33	$2.33	$2.26	$2.33	$2.33	3,007
2022-07-07	$2.36	$2.41	$2.26	$2.36	$2.36	14,534
2022-07-06	$2.25	$2.35	$2.19	$2.32	$2.32	5,680
2022-07-05	$2.19	$2.34	$2.06	$2.30	$2.30	20,142
2022-07-01	$2.45	$2.45	$2.18	$2.30	$2.30	20,923
2022-06-30	$2.50	$2.50	$2.26	$2.42	$2.42	16,962
2022-06-29	$2.31	$2.52	$2.31	$2.52	$2.52	9,837
2022-06-28	$2.47	$2.47	$2.34	$2.44	$2.44	13,043
2022-06-27	$2.42	$2.48	$2.40	$2.47	$2.47	4,094
2022-06-24	$2.45	$2.54	$2.45	$2.52	$2.52	23,051
2022-06-23	$2.22	$2.48	$2.05	$2.39	$2.39	13,856
2022-06-22	$2.21	$2.24	$2.11	$2.22	$2.22	24,552
2022-06-21	$2.03	$2.40	$2.03	$2.24	$2.24	75,616
2022-06-17	$1.84	$2.10	$1.82	$2.01	$2.01	86,689
2022-06-16	$1.95	$1.98	$1.77	$1.80	$1.80	48,599
2022-06-15	$2.00	$2.05	$1.96	$1.99	$1.99	26,352
2022-06-14	$2.02	$2.05	$1.95	$2.00	$2.00	22,453
2022-06-13	$2.30	$2.35	$2.05	$2.06	$2.06	59,766
2022-06-10	$2.50	$2.50	$2.37	$2.37	$2.37	5,827
2022-06-09	$2.47	$2.55	$2.47	$2.55	$2.55	2,094
2022-06-08	$2.45	$2.58	$2.45	$2.58	$2.58	12,312
2022-06-07	$2.51	$2.58	$2.40	$2.50	$2.50	41,944
2022-06-06	$2.58	$2.59	$2.40	$2.45	$2.45	10,202
2022-06-03	$2.69	$2.69	$2.50	$2.54	$2.54	17,434
2022-06-02	$2.59	$2.70	$2.59	$2.70	$2.70	7,377
2022-06-01	$2.60	$2.64	$2.54	$2.59	$2.59	6,071
2022-05-31	$2.48	$2.57	$2.37	$2.57	$2.57	10,273
2022-05-27	$2.47	$2.60	$2.05	$2.50	$2.50	49,338
2022-05-26	$2.39	$2.50	$2.30	$2.46	$2.46	53,225
2022-05-25	$2.43	$2.43	$2.23	$2.39	$2.39	41,600
2022-05-24	$2.05	$2.52	$2.05	$2.35	$2.35	130,562
2022-05-23	$2.10	$2.14	$2.05	$2.10	$2.10	44,682
2022-05-20	$2.10	$2.25	$2.07	$2.07	$2.07	54,822
2022-05-19	$2.10	$2.24	$2.03	$2.10	$2.10	226,752
2022-05-18	$2.19	$2.30	$2.10	$2.11	$2.11	120,739
2022-05-17	$2.71	$2.71	$2.10	$2.12	$2.12	451,369
2022-05-16	$2.87	$3.00	$2.70	$2.71	$2.71	55,931
2022-05-13	$2.80	$2.97	$2.72	$2.85	$2.85	47,822
2022-05-12	$2.80	$2.81	$2.66	$2.71	$2.71	26,596
2022-05-11	$2.91	$2.91	$2.82	$2.84	$2.84	23,249
2022-05-10	$2.98	$3.14	$2.80	$3.02	$3.02	35,606
2022-05-09	$3.25	$3.28	$2.95	$2.97	$2.97	28,621
2022-05-06	$3.17	$3.31	$3.17	$3.31	$3.31	6,768
2022-05-05	$3.25	$3.35	$3.25	$3.32	$3.32	10,128
2022-05-04	$3.30	$3.46	$3.30	$3.39	$3.39	8,310
2022-05-03	$3.15	$3.50	$3.15	$3.50	$3.50	21,829
2022-05-02	$3.00	$3.21	$2.95	$3.16	$3.16	10,363
2022-04-29	$3.00	$3.00	$2.95	$3.00	$3.00	13,105
2022-04-28	$3.10	$3.12	$2.93	$3.00	$3.00	22,574
2022-04-27	$3.11	$3.12	$3.01	$3.01	$3.01	12,047
2022-04-26	$3.05	$3.23	$2.99	$3.11	$3.11	28,605
2022-04-25	$3.16	$3.16	$2.96	$3.08	$3.08	26,492
2022-04-22	$3.36	$3.37	$3.21	$3.21	$3.21	21,385
2022-04-21	$3.39	$3.46	$3.36	$3.42	$3.42	22,453
2022-04-20	$3.40	$3.58	$3.38	$3.43	$3.43	8,248
2022-04-19	$3.41	$3.59	$3.31	$3.51	$3.51	11,156
2022-04-18	$3.30	$3.47	$3.30	$3.47	$3.47	9,810
2022-04-14	$3.37	$3.42	$3.30	$3.41	$3.41	3,405
2022-04-13	$3.22	$3.62	$3.22	$3.54	$3.54	27,219
2022-04-12	$3.24	$3.35	$3.22	$3.26	$3.26	24,450
2022-04-11	$3.35	$3.35	$3.20	$3.24	$3.24	17,396
2022-04-08	$3.53	$3.54	$3.35	$3.40	$3.40	14,826
2022-04-07	$3.74	$3.77	$3.44	$3.44	$3.44	36,086
2022-04-06	$3.65	$3.80	$3.52	$3.74	$3.74	51,061
2022-04-05	$3.35	$4.04	$3.30	$3.69	$3.69	144,426
2022-04-04	$3.30	$3.49	$3.20	$3.35	$3.35	82,363
2022-04-01	$3.50	$3.53	$3.29	$3.35	$3.35	17,234
2022-03-31	$3.36	$3.61	$3.03	$3.47	$3.47	126,161
2022-03-30	$3.36	$3.45	$3.02	$3.39	$3.39	275,707
2022-03-29	$3.35	$3.49	$3.27	$3.35	$3.35	42,370
2022-03-28	$3.57	$3.57	$3.30	$3.56	$3.56	13,447
2022-03-25	$3.70	$3.72	$3.47	$3.52	$3.52	25,978
2022-03-24	$3.21	$3.72	$3.21	$3.72	$3.72	46,791
2022-03-23	$3.41	$3.49	$3.20	$3.29	$3.29	4,896
2022-03-22	$3.24	$3.49	$3.19	$3.49	$3.49	6,603
2022-03-21	$3.11	$3.25	$3.11	$3.21	$3.21	6,277
2022-03-18	$3.00	$3.40	$3.00	$3.27	$3.27	52,675
2022-03-17	$2.82	$2.99	$2.82	$2.99	$2.99	14,260
2022-03-16	$2.93	$2.93	$2.80	$2.81	$2.81	13,108
2022-03-15	$2.85	$2.88	$2.74	$2.86	$2.86	15,406
2022-03-14	$2.82	$2.84	$2.75	$2.84	$2.84	20,101
2022-03-11	$3.09	$3.09	$2.74	$2.86	$2.86	47,081
2022-03-10	$3.11	$3.18	$3.00	$3.12	$3.12	12,784
2022-03-09	$3.25	$3.27	$3.11	$3.11	$3.11	24,858
2022-03-08	$3.28	$3.36	$3.08	$3.27	$3.27	18,357
2022-03-07	$3.57	$3.57	$3.00	$3.30	$3.30	53,843
2022-03-04	$3.48	$3.58	$3.42	$3.57	$3.57	32,682
2022-03-03	$3.35	$3.59	$3.31	$3.50	$3.50	46,183
2022-03-02	$3.15	$3.50	$3.15	$3.35	$3.35	49,816
2022-03-01	$3.10	$3.30	$3.03	$3.22	$3.22	37,698
2022-02-28	$3.10	$3.22	$2.96	$3.15	$3.15	27,438
2022-02-25	$3.17	$3.25	$3.02	$3.22	$3.22	14,608
2022-02-24	$3.00	$3.27	$2.90	$3.20	$3.20	12,746
2022-02-23	$2.90	$3.20	$2.90	$3.00	$3.00	44,742
2022-02-22	$3.16	$3.16	$3.01	$3.16	$3.16	5,621
2022-02-18	$3.07	$3.25	$2.92	$3.25	$3.25	19,293
2022-02-17	$3.31	$3.31	$3.13	$3.23	$3.23	34,460
2022-02-16	$3.09	$3.35	$3.06	$3.35	$3.35	17,274
2022-02-15	$2.92	$3.15	$2.92	$3.13	$3.13	20,662
2022-02-14	$3.15	$3.15	$2.87	$2.92	$2.92	25,327
2022-02-11	$3.19	$3.21	$3.05	$3.20	$3.20	19,937
2022-02-10	$3.11	$3.20	$3.07	$3.20	$3.20	7,580
2022-02-09	$3.21	$3.28	$3.07	$3.19	$3.19	21,744
2022-02-08	$3.13	$3.16	$3.01	$3.16	$3.16	8,421
2022-02-07	$3.35	$3.35	$3.09	$3.09	$3.09	19,837
2022-02-04	$3.35	$3.35	$3.17	$3.34	$3.34	20,885
2022-02-03	$3.38	$3.38	$3.00	$3.29	$3.29	25,872
2022-02-02	$3.22	$3.43	$3.13	$3.38	$3.38	55,680
2022-02-01	$3.18	$3.27	$3.04	$3.21	$3.21	78,990
2022-01-31	$2.92	$3.18	$2.92	$3.13	$3.13	65,790
2022-01-28	$2.86	$3.19	$2.86	$2.96	$2.96	142,997
2022-01-27	$2.63	$2.94	$2.60	$2.89	$2.89	81,666
2022-01-26	$2.50	$2.68	$2.48	$2.57	$2.57	28,472
2022-01-25	$2.49	$2.53	$2.40	$2.50	$2.50	32,159
2022-01-24	$2.64	$2.64	$2.32	$2.54	$2.54	40,050
2022-01-21	$2.57	$2.75	$2.40	$2.70	$2.70	70,616
2022-01-20	$2.52	$2.71	$2.52	$2.57	$2.57	18,259
2022-01-19	$2.51	$2.72	$2.46	$2.54	$2.54	61,806
2022-01-18	$2.26	$2.53	$2.26	$2.46	$2.46	54,228
2022-01-14	$2.30	$2.35	$2.12	$2.31	$2.31	122,105
2022-01-13	$2.41	$2.47	$2.26	$2.31	$2.31	100,129
2022-01-12	$2.56	$2.62	$2.41	$2.45	$2.45	60,830
2022-01-11	$2.50	$2.64	$2.48	$2.54	$2.54	39,770
2022-01-10	$2.62	$2.79	$2.34	$2.50	$2.50	215,039
2022-01-07	$2.65	$2.98	$2.55	$2.59	$2.59	58,292
2022-01-06	$2.59	$2.83	$2.59	$2.64	$2.64	85,192
2022-01-05	$2.88	$2.88	$2.60	$2.60	$2.60	60,478
2022-01-04	$3.10	$3.16	$2.87	$2.90	$2.90	30,922
2022-01-03	$2.93	$3.05	$2.88	$3.03	$3.03	45,782
2021-12-31	$2.80	$2.93	$2.77	$2.88	$2.88	97,035
2021-12-30	$2.56	$2.81	$2.56	$2.75	$2.75	204,349
2021-12-29	$2.72	$2.77	$2.59	$2.61	$2.61	183,955
2021-12-28	$2.88	$2.94	$2.69	$2.77	$2.77	221,133
2021-12-27	$3.04	$3.12	$2.85	$2.88	$2.88	54,901
2021-12-23	$3.00	$3.05	$2.97	$3.02	$3.02	23,646
2021-12-22	$3.09	$3.12	$2.97	$3.01	$3.01	75,100
2021-12-21	$3.00	$3.05	$2.97	$3.03	$3.03	83,266
2021-12-20	$3.23	$3.23	$2.93	$3.00	$3.00	55,211
2021-12-17	$2.85	$3.19	$2.85	$3.19	$3.19	72,966
2021-12-16	$3.02	$3.02	$2.83	$2.89	$2.89	71,633
2021-12-15	$2.92	$2.98	$2.80	$2.96	$2.96	95,471
2021-12-14	$2.98	$3.05	$2.90	$2.91	$2.91	81,557
2021-12-13	$3.40	$3.43	$2.94	$3.03	$3.03	176,807
2021-12-10	$3.33	$3.44	$3.30	$3.40	$3.40	75,195
2021-12-09	$3.40	$3.47	$3.24	$3.33	$3.33	48,649
2021-12-08	$3.37	$3.38	$3.21	$3.37	$3.37	88,833
2021-12-07	$3.14	$3.41	$3.07	$3.32	$3.32	49,653
2021-12-06	$2.96	$3.18	$2.88	$3.15	$3.15	134,620
2021-12-03	$3.11	$3.11	$2.88	$2.89	$2.89	65,430
2021-12-02	$3.15	$3.15	$3.02	$3.11	$3.11	59,352
2021-12-01	$3.11	$3.26	$3.09	$3.11	$3.11	59,882
2021-11-30	$3.49	$3.53	$2.97	$3.10	$3.10	286,465
2021-11-29	$3.68	$3.79	$3.43	$3.45	$3.45	133,339
2021-11-26	$3.48	$3.62	$3.42	$3.43	$3.43	103,526
2021-11-24	$3.46	$3.53	$3.46	$3.48	$3.48	40,410
2021-11-23	$3.41	$3.52	$3.41	$3.46	$3.46	66,298
2021-11-22	$3.62	$3.71	$3.40	$3.40	$3.40	93,655
2021-11-19	$3.51	$3.76	$3.51	$3.55	$3.55	75,828
2021-11-18	$3.76	$3.98	$3.51	$3.54	$3.54	83,652
2021-11-17	$3.83	$3.88	$3.72	$3.76	$3.76	74,955
2021-11-16	$4.09	$4.10	$3.80	$3.87	$3.87	73,857
2021-11-15	$4.21	$4.23	$4.05	$4.06	$4.06	89,223
2021-11-12	$4.12	$4.28	$4.08	$4.23	$4.23	85,195
2021-11-11	$4.22	$4.22	$4.03	$4.05	$4.05	54,933
2021-11-10	$4.08	$4.27	$4.08	$4.18	$4.18	73,144
2021-11-09	$4.34	$4.40	$4.08	$4.08	$4.08	166,215
2021-11-08	$4.49	$4.56	$4.32	$4.38	$4.38	137,187
2021-11-05	$4.62	$4.74	$4.47	$4.47	$4.47	151,033
2021-11-04	$5.03	$5.20	$4.56	$4.62	$4.62	317,031
2021-11-03	$4.78	$5.00	$4.75	$4.79	$4.79	34,431
2021-11-02	$4.58	$4.79	$4.58	$4.78	$4.78	32,017
2021-11-01	$4.50	$4.81	$4.48	$4.61	$4.61	97,194
2021-10-29	$4.85	$4.90	$4.81	$4.81	$4.81	8,572
2021-10-28	$4.76	$4.88	$4.76	$4.85	$4.85	16,801
2021-10-27	$4.70	$4.90	$4.70	$4.76	$4.76	41,712
2021-10-26	$4.58	$4.70	$4.58	$4.70	$4.70	15,522
2021-10-25	$4.67	$4.68	$4.52	$4.56	$4.56	102,463
2021-10-22	$4.74	$4.74	$4.57	$4.67	$4.67	11,701
2021-10-21	$4.75	$4.81	$4.51	$4.73	$4.73	102,218
2021-10-20	$4.78	$4.95	$4.73	$4.81	$4.81	95,166
2021-10-19	$4.78	$4.89	$4.78	$4.83	$4.83	14,373
2021-10-18	$4.77	$4.85	$4.71	$4.77	$4.77	11,248
2021-10-15	$4.86	$4.86	$4.76	$4.76	$4.76	32,434
2021-10-14	$4.83	$4.89	$4.82	$4.85	$4.85	17,970
2021-10-13	$4.80	$4.90	$4.79	$4.81	$4.81	28,030
2021-10-12	$4.87	$4.90	$4.81	$4.85	$4.85	27,084
2021-10-11	$4.82	$4.90	$4.77	$4.90	$4.90	25,325
2021-10-08	$4.88	$4.88	$4.76	$4.85	$4.85	36,805
2021-10-07	$4.79	$4.93	$4.79	$4.86	$4.86	26,918
2021-10-06	$4.70	$4.97	$4.70	$4.79	$4.79	30,774
2021-10-05	$4.72	$4.77	$4.71	$4.77	$4.77	20,690
2021-10-04	$4.88	$4.88	$4.70	$4.70	$4.70	59,907
2021-10-01	$5.00	$5.00	$4.76	$4.90	$4.90	28,977
2021-09-30	$4.73	$4.95	$4.73	$4.95	$4.95	15,669
2021-09-29	$4.91	$5.00	$4.70	$4.76	$4.76	28,989
2021-09-28	$4.97	$5.05	$4.85	$4.88	$4.88	20,484
2021-09-27	$4.95	$5.05	$4.89	$5.02	$5.02	32,552
2021-09-24	$5.01	$5.05	$4.92	$4.95	$4.95	16,382
2021-09-23	$5.05	$5.05	$4.96	$5.00	$5.00	18,785
2021-09-22	$4.94	$5.08	$4.86	$5.08	$5.08	35,316
2021-09-21	$4.93	$5.00	$4.87	$4.94	$4.94	17,285
2021-09-20	$4.96	$5.18	$4.85	$4.92	$4.92	43,981
2021-09-17	$4.98	$5.08	$4.88	$5.08	$5.08	46,831
2021-09-16	$4.95	$5.01	$4.85	$5.01	$5.01	15,660
2021-09-15	$5.03	$5.03	$4.90	$4.96	$4.96	25,159
2021-09-14	$5.02	$5.10	$4.90	$4.98	$4.98	48,794
2021-09-13	$5.04	$5.08	$5.00	$5.02	$5.02	118,291
2021-09-10	$5.21	$5.22	$5.01	$5.06	$5.06	31,961
2021-09-09	$5.38	$5.43	$5.10	$5.18	$5.18	124,664
2021-09-08	$5.19	$5.21	$5.01	$5.11	$5.11	27,467
2021-09-07	$5.08	$5.27	$5.06	$5.20	$5.20	22,701
2021-09-03	$5.12	$5.29	$5.05	$5.10	$5.10	31,166
2021-09-02	$5.25	$5.33	$5.11	$5.16	$5.16	47,137
2021-09-01	$5.31	$5.40	$5.21	$5.21	$5.21	67,861
2021-08-31	$5.16	$5.40	$5.16	$5.35	$5.35	66,439
2021-08-30	$5.29	$5.32	$5.15	$5.20	$5.20	42,332
2021-08-27	$5.18	$5.43	$5.13	$5.28	$5.28	144,657
2021-08-26	$5.12	$5.20	$5.09	$5.18	$5.18	28,721
2021-08-25	$5.15	$5.21	$5.06	$5.12	$5.12	61,727
2021-08-24	$5.14	$5.19	$5.01	$5.14	$5.14	41,218
2021-08-23	$5.08	$5.14	$4.96	$5.07	$5.07	43,132
2021-08-20	$4.97	$5.14	$4.96	$5.03	$5.03	38,274
2021-08-19	$5.09	$5.09	$4.94	$4.96	$4.96	23,331
2021-08-18	$5.01	$5.17	$4.95	$5.07	$5.07	16,295
2021-08-17	$5.00	$5.19	$4.91	$4.98	$4.98	78,359
2021-08-16	$5.13	$5.21	$5.00	$5.01	$5.01	68,734
2021-08-13	$5.13	$5.23	$5.05	$5.16	$5.16	33,170
2021-08-12	$5.48	$5.48	$5.00	$5.16	$5.16	99,041
2021-08-11	$5.13	$5.48	$5.04	$5.44	$5.44	187,104
2021-08-10	$5.15	$5.17	$4.95	$5.13	$5.13	57,324
2021-08-09	$5.22	$5.35	$5.10	$5.17	$5.17	59,998
2021-08-06	$5.35	$5.35	$5.02	$5.28	$5.28	49,139
2021-08-05	$5.22	$5.49	$5.17	$5.28	$5.28	163,062
2021-08-04	$5.05	$5.15	$5.00	$5.10	$5.10	78,869
2021-08-03	$4.99	$5.03	$4.88	$5.01	$5.01	51,647
2021-08-02	$4.95	$5.05	$4.89	$5.02	$5.02	48,649
2021-07-30	$4.92	$4.94	$4.85	$4.90	$4.90	32,645
2021-07-29	$5.00	$5.03	$4.90	$4.92	$4.92	73,593
2021-07-28	$4.90	$5.00	$4.80	$4.99	$4.99	17,750
2021-07-27	$4.83	$4.85	$4.76	$4.78	$4.78	30,936
2021-07-26	$5.11	$5.12	$4.88	$4.91	$4.91	27,952
2021-07-23	$5.30	$5.30	$4.96	$5.12	$5.12	66,840
2021-07-22	$5.07	$5.35	$4.98	$5.29	$5.29	63,793
2021-07-21	$4.93	$5.11	$4.85	$5.07	$5.07	56,146
2021-07-20	$4.56	$4.93	$4.56	$4.86	$4.86	67,287
2021-07-19	$4.78	$4.81	$4.56	$4.60	$4.60	78,416
2021-07-16	$4.90	$4.90	$4.71	$4.72	$4.72	59,465
2021-07-15	$4.78	$4.88	$4.71	$4.80	$4.80	31,257
2021-07-14	$4.90	$4.98	$4.72	$4.78	$4.78	60,726
2021-07-13	$4.90	$4.99	$4.81	$4.89	$4.89	57,044
2021-07-12	$4.94	$5.00	$4.82	$4.88	$4.88	77,667
2021-07-09	$4.83	$4.95	$4.76	$4.89	$4.89	65,696
2021-07-08	$4.60	$4.84	$4.59	$4.77	$4.77	71,484
2021-07-07	$4.86	$4.87	$4.60	$4.69	$4.69	113,170
2021-07-06	$5.06	$5.10	$4.75	$4.83	$4.83	94,515
2021-07-02	$4.99	$5.03	$4.90	$5.00	$5.00	61,565
2021-07-01	$5.06	$5.08	$4.90	$4.93	$4.93	61,111
2021-06-30	$5.11	$5.20	$5.03	$5.07	$5.07	57,546
2021-06-29	$5.32	$5.34	$5.12	$5.17	$5.17	54,480
2021-06-28	$5.39	$5.49	$5.20	$5.32	$5.32	79,830
2021-06-25	$5.22	$5.42	$5.04	$5.38	$5.38	2,421,992
2021-06-24	$4.88	$5.30	$4.81	$5.27	$5.27	230,878
2021-06-23	$4.63	$4.97	$4.63	$4.90	$4.90	181,350
2021-06-22	$4.76	$4.81	$4.60	$4.63	$4.63	163,021
2021-06-21	$4.92	$5.03	$4.72	$4.72	$4.72	163,601
2021-06-18	$4.82	$5.00	$4.73	$4.88	$4.88	417,347
2021-06-17	$4.94	$5.09	$4.87	$4.87	$4.87	121,348
2021-06-16	$5.16	$5.21	$4.82	$4.93	$4.93	170,117
2021-06-15	$5.23	$5.31	$5.09	$5.19	$5.19	147,729
2021-06-14	$5.44	$5.46	$5.21	$5.24	$5.24	86,885
2021-06-11	$5.63	$5.63	$5.29	$5.47	$5.47	105,518
2021-06-10	$5.19	$5.59	$5.19	$5.57	$5.57	167,525
2021-06-09	$5.06	$5.25	$5.04	$5.12	$5.12	101,255
2021-06-08	$5.20	$5.36	$5.00	$5.04	$5.04	140,797
2021-06-07	$5.63	$5.63	$5.11	$5.18	$5.18	343,514
2021-06-04	$5.11	$5.85	$5.06	$5.65	$5.65	329,863
2021-06-03	$5.00	$5.09	$4.92	$5.09	$5.09	136,110
2021-06-02	$4.93	$5.18	$4.90	$5.00	$5.00	165,577
2021-06-01	$4.89	$5.01	$4.81	$4.93	$4.93	116,231
2021-05-28	$4.73	$4.90	$4.66	$4.83	$4.83	85,825
2021-05-27	$4.75	$4.77	$4.52	$4.64	$4.64	140,559
2021-05-26	$4.60	$4.75	$4.48	$4.71	$4.71	220,704
2021-05-25	$4.90	$4.90	$4.55	$4.60	$4.60	155,708
2021-05-24	$5.21	$5.24	$4.80	$4.83	$4.83	136,789
2021-05-21	$5.04	$5.24	$4.88	$5.17	$5.17	300,228
2021-05-20	$4.86	$5.00	$4.77	$4.97	$4.97	222,698
2021-05-19	$4.70	$4.89	$4.60	$4.84	$4.84	93,771
2021-05-18	$4.88	$5.01	$4.80	$4.83	$4.83	105,584
2021-05-17	$4.97	$5.07	$4.80	$4.86	$4.86	151,622
2021-05-14	$4.48	$5.11	$4.42	$5.06	$5.06	286,387
2021-05-13	$4.25	$4.62	$4.14	$4.41	$4.41	470,349
2021-05-12	$4.50	$4.63	$4.16	$4.19	$4.19	495,211
2021-05-11	$4.70	$4.74	$4.47	$4.53	$4.53	522,997
2021-05-10	$5.52	$5.57	$4.81	$4.91	$4.91	801,026
2021-05-07	$5.51	$5.91	$4.91	$5.66	$5.66	15,059,159
2021-05-06	$5.71	$6.47	$4.41	$4.55	$4.55	3,029,461
2021-05-05	$4.54	$4.66	$4.42	$4.48	$4.48	147,667
2021-05-04	$4.61	$4.65	$4.45	$4.56	$4.56	106,178
2021-05-03	$4.69	$4.80	$4.56	$4.62	$4.62	82,008
2021-04-30	$4.66	$5.02	$4.61	$4.69	$4.69	132,984
2021-04-29	$4.92	$5.05	$4.66	$4.71	$4.71	90,702
2021-04-28	$4.96	$5.05	$4.82	$4.86	$4.86	114,283
2021-04-27	$5.11	$5.14	$4.82	$4.92	$4.92	189,082
2021-04-26	$5.17	$5.36	$5.01	$5.06	$5.06	141,034
2021-04-23	$5.06	$5.26	$5.04	$5.17	$5.17	91,295
2021-04-22	$5.27	$5.35	$5.03	$5.04	$5.04	88,300
2021-04-21	$5.03	$5.28	$5.03	$5.21	$5.21	80,688
2021-04-20	$5.09	$5.20	$5.01	$5.07	$5.07	68,210
2021-04-19	$5.18	$5.30	$5.01	$5.05	$5.05	113,753
2021-04-16	$5.26	$5.26	$5.02	$5.14	$5.14	78,358
2021-04-15	$5.32	$5.50	$5.16	$5.20	$5.20	63,403
2021-04-14	$5.30	$5.55	$5.20	$5.28	$5.28	45,546
2021-04-13	$5.23	$5.47	$5.15	$5.34	$5.34	95,968
2021-04-12	$5.35	$5.36	$5.15	$5.22	$5.22	77,881
2021-04-09	$5.42	$5.42	$5.26	$5.33	$5.33	89,937
2021-04-08	$5.37	$5.50	$5.29	$5.48	$5.48	74,245
2021-04-07	$5.57	$5.70	$5.30	$5.36	$5.36	78,329
2021-04-06	$5.88	$5.97	$5.54	$5.57	$5.57	65,176
2021-04-05	$5.83	$6.07	$5.63	$5.88	$5.88	108,714
2021-04-01	$5.79	$6.04	$5.71	$5.78	$5.78	58,102
2021-03-31	$5.56	$5.79	$5.52	$5.73	$5.73	99,281
2021-03-30	$5.53	$5.69	$5.30	$5.55	$5.55	146,699
2021-03-29	$5.58	$5.93	$5.45	$5.48	$5.48	171,516
2021-03-26	$5.72	$5.80	$5.45	$5.57	$5.57	140,629
2021-03-25	$6.00	$6.06	$5.45	$5.64	$5.64	338,120
2021-03-24	$6.63	$6.63	$6.05	$6.05	$6.05	164,430
2021-03-23	$6.98	$7.08	$6.47	$6.52	$6.52	146,614
2021-03-22	$7.13	$7.28	$6.78	$7.08	$7.08	163,072
2021-03-19	$7.06	$7.19	$6.97	$7.06	$7.06	240,445
2021-03-18	$7.74	$7.77	$7.00	$7.05	$7.05	287,219
2021-03-17	$7.93	$7.93	$7.56	$7.86	$7.86	113,842
2021-03-16	$7.84	$8.06	$7.52	$7.99	$7.99	123,340
2021-03-15	$8.10	$8.15	$7.68	$7.89	$7.89	162,847
2021-03-12	$7.99	$8.30	$7.75	$8.08	$8.08	238,083
2021-03-11	$7.76	$8.19	$7.73	$7.98	$7.98	345,985
2021-03-10	$7.57	$7.91	$7.57	$7.68	$7.68	211,370
2021-03-09	$7.50	$8.18	$7.39	$7.51	$7.51	561,580
2021-03-08	$7.23	$7.60	$7.04	$7.26	$7.26	167,901
2021-03-05	$7.10	$7.23	$6.80	$7.17	$7.17	150,935
2021-03-04	$7.05	$7.35	$6.98	$7.04	$7.04	162,102
2021-03-03	$7.00	$7.21	$6.89	$7.15	$7.15	73,085
2021-03-02	$7.01	$7.25	$7.00	$7.07	$7.07	46,641
2021-03-01	$6.84	$7.19	$6.80	$7.05	$7.05	104,244
2021-02-26	$7.00	$7.02	$6.65	$6.69	$6.69	170,964
2021-02-25	$7.10	$7.19	$6.85	$6.89	$6.89	91,787
2021-02-24	$7.00	$7.28	$6.98	$7.10	$7.10	87,165
2021-02-23	$6.86	$7.18	$6.65	$7.00	$7.00	178,300
2021-02-22	$7.00	$7.32	$6.85	$6.85	$6.85	156,239
2021-02-19	$7.29	$7.29	$6.86	$6.96	$6.96	125,238
2021-02-18	$7.02	$7.25	$6.55	$7.09	$7.09	237,099
2021-02-17	$7.00	$7.21	$6.86	$7.02	$7.02	227,906
2021-02-16	$7.15	$7.98	$6.99	$7.00	$7.00	514,652
2021-02-12	$6.62	$6.71	$6.50	$6.59	$6.59	100,061
2021-02-11	$6.77	$6.90	$6.57	$6.66	$6.66	84,237
2021-02-10	$6.83	$7.26	$6.71	$6.73	$6.73	94,428
2021-02-09	$7.04	$7.10	$6.66	$6.85	$6.85	76,168
2021-02-08	$6.92	$7.23	$6.90	$6.97	$6.97	142,009
2021-02-05	$7.12	$7.29	$6.80	$6.90	$6.90	85,607
2021-02-04	$6.97	$7.35	$6.88	$7.12	$7.12	104,113
2021-02-03	$6.77	$6.99	$6.71	$6.96	$6.96	88,053
2021-02-02	$6.89	$6.91	$6.63	$6.83	$6.83	90,878
2021-02-01	$6.50	$6.96	$6.44	$6.80	$6.80	91,209
2021-01-29	$6.31	$6.58	$6.02	$6.51	$6.51	151,615
2021-01-28	$6.32	$6.68	$6.20	$6.25	$6.25	134,845
2021-01-27	$7.00	$7.25	$6.28	$6.54	$6.54	233,820
2021-01-26	$6.70	$7.00	$6.31	$6.69	$6.69	218,831
2021-01-25	$6.43	$6.78	$6.20	$6.72	$6.72	128,275
2021-01-22	$6.33	$6.58	$6.03	$6.36	$6.36	96,764
2021-01-21	$5.50	$6.90	$5.50	$6.33	$6.33	339,318
2021-01-20	$6.01	$6.35	$5.26	$5.41	$5.41	490,950
2021-01-19	$5.30	$8.00	$5.30	$5.91	$5.91	1,773,531
2021-01-15	$5.10	$5.30	$5.03	$5.19	$5.19	39,788
2021-01-14	$5.17	$5.23	$4.95	$5.12	$5.12	81,473
2021-01-13	$5.16	$5.25	$5.08	$5.14	$5.14	186,692
2021-01-12	$5.09	$5.38	$5.05	$5.18	$5.18	68,381
2021-01-11	$4.87	$5.17	$4.82	$5.10	$5.10	60,705
2021-01-08	$4.87	$5.23	$4.69	$4.93	$4.93	69,526
2021-01-07	$5.03	$5.11	$4.78	$4.89	$4.89	107,714
2021-01-06	$5.00	$5.27	$4.97	$5.00	$5.00	68,221
2021-01-05	$4.80	$5.11	$4.69	$4.92	$4.92	59,083
2021-01-04	$4.51	$5.04	$4.41	$4.77	$4.77	108,208
2020-12-31	$4.51	$4.66	$4.40	$4.50	$4.50	111,159
2020-12-30	$4.73	$4.73	$4.45	$4.55	$4.55	116,964
2020-12-29	$4.82	$4.86	$4.66	$4.73	$4.73	48,057
2020-12-28	$4.85	$4.85	$4.66	$4.73	$4.73	30,594
2020-12-24	$4.81	$4.94	$4.80	$4.85	$4.85	15,485
2020-12-23	$4.81	$4.97	$4.75	$4.85	$4.85	87,044
2020-12-22	$4.62	$4.98	$4.62	$4.72	$4.72	110,048
2020-12-21	$4.49	$4.70	$4.43	$4.60	$4.60	53,448
2020-12-18	$4.65	$4.78	$4.50	$4.50	$4.50	213,414
2020-12-17	$4.65	$4.84	$4.46	$4.71	$4.71	154,008
2020-12-16	$4.74	$4.85	$4.60	$4.60	$4.60	40,437
2020-12-15	$4.79	$4.97	$4.62	$4.76	$4.76	29,096
2020-12-14	$4.88	$5.17	$4.68	$4.72	$4.72	66,189
2020-12-11	$4.49	$4.99	$4.49	$4.88	$4.88	66,203
2020-12-10	$4.37	$4.59	$4.37	$4.48	$4.48	33,148
2020-12-09	$4.59	$4.70	$4.32	$4.44	$4.44	148,066
2020-12-08	$4.40	$4.60	$4.31	$4.56	$4.56	65,052
2020-12-07	$4.56	$4.58	$4.41	$4.43	$4.43	57,846
2020-12-04	$4.51	$4.65	$4.44	$4.57	$4.57	40,678
2020-12-03	$4.46	$4.60	$4.43	$4.48	$4.48	37,064
2020-12-02	$4.57	$4.63	$4.40	$4.40	$4.40	23,472
2020-12-01	$4.87	$4.94	$4.57	$4.62	$4.62	41,397
2020-11-30	$4.95	$4.95	$4.79	$4.86	$4.86	33,368
2020-11-27	$4.94	$4.99	$4.88	$4.95	$4.95	13,055
2020-11-25	$4.83	$4.98	$4.70	$4.86	$4.86	17,063
2020-11-24	$4.92	$4.97	$4.57	$4.90	$4.90	51,074
2020-11-23	$4.75	$4.89	$4.54	$4.77	$4.77	42,700
2020-11-20	$4.61	$4.79	$4.55	$4.73	$4.73	21,308
2020-11-19	$4.64	$4.77	$4.54	$4.70	$4.70	20,670
2020-11-18	$4.89	$5.01	$4.73	$4.73	$4.73	27,971
2020-11-17	$4.90	$5.15	$4.87	$4.95	$4.95	79,373
2020-11-16	$4.91	$5.18	$4.89	$5.01	$5.01	48,889
2020-11-13	$4.96	$5.10	$4.80	$4.86	$4.86	37,010
2020-11-12	$4.84	$4.97	$4.72	$4.88	$4.88	26,138
2020-11-11	$4.88	$4.91	$4.78	$4.91	$4.91	14,387
2020-11-10	$4.69	$4.95	$4.69	$4.88	$4.88	47,472
2020-11-09	$4.93	$5.03	$4.62	$4.62	$4.62	40,749
2020-11-06	$4.71	$4.71	$4.49	$4.49	$4.49	22,543
2020-11-05	$4.72	$4.76	$4.30	$4.65	$4.65	20,360
2020-11-04	$4.68	$4.76	$4.64	$4.71	$4.71	5,893
2020-11-03	$4.66	$4.77	$4.59	$4.76	$4.76	32,052
2020-11-02	$4.59	$4.64	$4.48	$4.56	$4.56	17,829
2020-10-30	$4.65	$4.65	$4.48	$4.53	$4.53	16,340
2020-10-29	$4.46	$4.70	$4.36	$4.66	$4.66	30,540
2020-10-28	$4.60	$4.64	$4.45	$4.47	$4.47	49,061
2020-10-27	$4.88	$4.88	$4.68	$4.68	$4.68	23,178
2020-10-26	$5.00	$5.05	$4.83	$4.92	$4.92	21,280
2020-10-23	$4.96	$5.05	$4.96	$4.99	$4.99	12,060
2020-10-22	$5.00	$5.13	$4.94	$4.98	$4.98	33,075
2020-10-21	$5.04	$5.04	$4.81	$4.99	$4.99	27,863
2020-10-20	$5.06	$5.06	$4.95	$5.04	$5.04	17,278
2020-10-19	$4.99	$5.23	$4.94	$4.97	$4.97	16,871
2020-10-16	$5.14	$5.27	$4.84	$4.94	$4.94	243,610
2020-10-15	$5.19	$5.25	$5.05	$5.20	$5.20	11,880
2020-10-14	$5.47	$5.47	$5.23	$5.26	$5.26	17,932
2020-10-13	$5.47	$5.47	$5.24	$5.41	$5.41	21,606
2020-10-12	$5.60	$5.60	$5.45	$5.53	$5.53	15,177
2020-10-09	$5.33	$5.82	$5.24	$5.63	$5.63	74,728
2020-10-08	$5.17	$5.36	$5.11	$5.27	$5.27	25,725
2020-10-07	$5.12	$5.15	$5.07	$5.15	$5.15	21,795
2020-10-06	$5.22	$5.41	$5.03	$5.03	$5.03	26,324
2020-10-05	$5.03	$5.40	$5.03	$5.22	$5.22	64,514
2020-10-02	$4.92	$5.09	$4.81	$5.03	$5.03	58,612
2020-10-01	$4.96	$5.11	$4.89	$4.99	$4.99	45,751
2020-09-30	$4.95	$5.24	$4.95	$5.04	$5.04	39,135
2020-09-29	$5.34	$5.34	$4.82	$4.98	$4.98	57,615
2020-09-28	$5.03	$5.13	$4.88	$4.99	$4.99	21,539
2020-09-25	$5.02	$5.11	$4.76	$5.00	$5.00	35,523
2020-09-24	$4.79	$5.21	$4.65	$4.78	$4.78	68,073
2020-09-23	$5.08	$5.49	$4.72	$4.77	$4.77	33,127
2020-09-22	$4.96	$5.26	$4.96	$5.02	$5.02	48,316
2020-09-21	$5.26	$6.08	$4.87	$4.95	$4.95	90,638
2020-09-18	$4.80	$5.64	$4.62	$5.36	$5.36	316,541
2020-09-17	$4.65	$4.89	$4.63	$4.79	$4.79	30,413
2020-09-16	$4.96	$4.96	$4.70	$4.75	$4.75	49,375
2020-09-15	$5.03	$5.05	$4.88	$4.96	$4.96	17,893
2020-09-14	$4.95	$5.11	$4.85	$5.01	$5.01	36,515
2020-09-11	$4.92	$5.09	$4.85	$4.95	$4.95	23,574
2020-09-10	$4.92	$4.98	$4.80	$4.85	$4.85	27,439
2020-09-09	$5.06	$5.13	$4.97	$4.97	$4.97	33,539
2020-09-08	$4.96	$5.11	$4.91	$4.96	$4.96	25,088
2020-09-04	$4.97	$5.12	$4.62	$4.97	$4.97	36,818
2020-09-03	$5.06	$5.10	$4.76	$4.92	$4.92	42,992
2020-09-02	$5.09	$5.15	$5.01	$5.10	$5.10	59,948
2020-09-01	$5.27	$5.35	$5.04	$5.15	$5.15	30,322
2020-08-31	$5.26	$5.44	$5.14	$5.27	$5.27	74,016
2020-08-28	$5.13	$5.30	$5.09	$5.24	$5.24	40,433
2020-08-27	$5.34	$5.47	$5.14	$5.22	$5.22	68,413
2020-08-26	$5.40	$5.50	$5.31	$5.39	$5.39	42,634
2020-08-25	$5.22	$5.61	$5.12	$5.44	$5.44	16,966
2020-08-24	$5.36	$5.48	$5.10	$5.18	$5.18	42,556
2020-08-21	$5.58	$5.65	$5.21	$5.32	$5.32	67,015
2020-08-20	$5.70	$6.10	$5.41	$5.65	$5.65	58,723
2020-08-19	$5.95	$5.98	$5.62	$5.69	$5.69	22,363
2020-08-18	$6.05	$6.10	$5.82	$5.95	$5.95	36,450
2020-08-17	$5.70	$6.02	$5.64	$5.97	$5.97	43,701
2020-08-14	$5.68	$5.75	$5.54	$5.68	$5.68	24,952
2020-08-13	$5.75	$5.82	$5.66	$5.71	$5.71	24,836
2020-08-12	$5.68	$5.79	$5.57	$5.74	$5.74	58,159
2020-08-11	$5.66	$5.78	$5.48	$5.60	$5.60	58,862
2020-08-10	$5.72	$5.83	$5.63	$5.74	$5.74	30,110
2020-08-07	$5.46	$5.70	$5.38	$5.60	$5.60	27,748
2020-08-06	$5.59	$5.60	$5.36	$5.46	$5.46	22,742
2020-08-05	$5.54	$5.62	$5.46	$5.56	$5.56	24,901
2020-08-04	$5.41	$5.52	$5.26	$5.45	$5.45	62,384
2020-08-03	$5.50	$5.70	$5.37	$5.40	$5.40	45,712
2020-07-31	$5.51	$5.61	$5.33	$5.52	$5.52	62,492
2020-07-30	$5.44	$5.78	$5.17	$5.52	$5.52	54,351
2020-07-29	$5.51	$5.55	$5.28	$5.52	$5.52	75,083
2020-07-28	$5.69	$5.72	$5.41	$5.49	$5.49	58,629
2020-07-27	$5.57	$5.75	$5.34	$5.75	$5.75	62,180
2020-07-24	$5.60	$5.74	$5.37	$5.55	$5.55	69,967
2020-07-23	$5.62	$5.75	$5.44	$5.64	$5.64	58,232
2020-07-22	$5.77	$5.83	$5.35	$5.64	$5.64	78,477
2020-07-21	$6.00	$6.00	$5.75	$5.79	$5.79	38,900
2020-07-20	$5.95	$6.00	$5.85	$5.95	$5.95	31,600
2020-07-17	$5.81	$6.09	$5.80	$5.94	$5.94	36,800
2020-07-16	$6.00	$6.05	$5.74	$5.78	$5.78	42,500
2020-07-15	$5.90	$6.15	$5.78	$5.99	$5.99	111,000
2020-07-14	$5.66	$5.81	$5.53	$5.81	$5.81	35,000
2020-07-13	$6.24	$6.28	$5.53	$5.64	$5.64	111,100
2020-07-10	$5.70	$5.77	$5.55	$5.76	$5.76	57,500
2020-07-09	$6.00	$6.38	$5.62	$5.67	$5.67	98,300
2020-07-08	$5.95	$6.04	$5.74	$5.97	$5.97	85,100
2020-07-07	$5.88	$6.00	$5.64	$5.95	$5.95	74,100
2020-07-06	$6.01	$6.14	$5.74	$5.94	$5.94	89,100
2020-07-02	$5.85	$6.16	$5.81	$5.90	$5.90	109,600
2020-07-01	$6.09	$6.31	$5.75	$5.79	$5.79	74,200
2020-06-30	$6.01	$6.24	$5.80	$6.08	$6.08	117,600
2020-06-29	$6.43	$6.43	$5.75	$6.05	$6.05	251,981
2020-06-26	$6.67	$6.69	$6.27	$6.38	$6.38	2,096,900
2020-06-25	$6.64	$6.81	$6.35	$6.70	$6.70	217,100
2020-06-24	$6.80	$6.82	$6.46	$6.60	$6.60	163,600
2020-06-23	$6.85	$6.85	$6.64	$6.83	$6.83	254,000
2020-06-22	$6.75	$6.95	$6.61	$6.83	$6.83	315,200
2020-06-19	$7.00	$7.00	$6.62	$6.62	$6.62	337,400
2020-06-18	$6.62	$7.00	$6.62	$6.94	$6.94	178,600
2020-06-17	$6.96	$7.10	$6.68	$6.84	$6.84	234,800
2020-06-16	$7.05	$7.13	$6.84	$6.99	$6.99	124,000
2020-06-15	$6.26	$7.35	$6.26	$6.94	$6.94	281,200
2020-06-12	$6.67	$6.98	$6.50	$6.62	$6.62	145,700
2020-06-11	$7.30	$7.47	$6.10	$6.36	$6.36	172,100
2020-06-10	$7.90	$7.95	$7.33	$7.62	$7.62	160,300
2020-06-09	$7.50	$7.80	$7.40	$7.69	$7.69	100,300
2020-06-08	$7.70	$7.80	$7.47	$7.50	$7.50	106,900
2020-06-05	$7.74	$7.78	$7.16	$7.67	$7.67	145,500
2020-06-04	$7.90	$7.90	$7.56	$7.70	$7.70	82,100
2020-06-03	$7.71	$7.89	$7.51	$7.84	$7.84	77,400
2020-06-02	$7.30	$7.77	$7.21	$7.68	$7.68	109,500
2020-06-01	$7.09	$7.50	$7.03	$7.26	$7.26	133,500
2020-05-29	$6.91	$7.29	$6.79	$7.27	$7.27	68,000
2020-05-28	$6.92	$7.18	$6.86	$6.86	$6.86	34,500
2020-05-27	$6.86	$7.00	$6.60	$6.88	$6.88	88,800
2020-05-26	$7.15	$7.37	$6.87	$6.87	$6.87	151,000
2020-05-22	$7.15	$7.44	$6.95	$7.26	$7.26	254,500
2020-05-21	$6.91	$7.30	$6.85	$7.18	$7.18	90,200
2020-05-20	$6.93	$7.11	$6.71	$7.03	$7.03	77,800
2020-05-19	$6.84	$7.00	$6.33	$6.96	$6.96	120,900
2020-05-18	$7.40	$7.40	$6.73	$6.84	$6.84	177,300
2020-05-15	$6.98	$7.40	$6.67	$7.28	$7.28	258,800
2020-05-14	$6.51	$6.89	$6.11	$6.70	$6.70	193,700
2020-05-13	$6.03	$8.20	$5.36	$6.75	$6.75	1,821,300
2020-05-12	$5.86	$6.18	$5.83	$6.03	$6.03	140,600
2020-05-11	$6.10	$6.10	$5.67	$5.93	$5.93	211,000
2020-05-08	$5.90	$6.14	$5.68	$6.11	$6.11	89,500
2020-05-07	$5.70	$6.00	$5.50	$5.81	$5.81	242,300
2020-05-06	$5.39	$5.62	$5.38	$5.45	$5.45	105,900
2020-05-05	$5.35	$5.49	$5.31	$5.42	$5.42	50,700
2020-05-04	$5.01	$5.35	$4.75	$5.35	$5.35	34,900
2020-05-01	$5.01	$5.01	$4.75	$4.99	$4.99	53,700
2020-04-30	$5.02	$5.34	$5.01	$5.02	$5.02	48,400
2020-04-29	$5.45	$5.47	$5.30	$5.35	$5.35	33,300
2020-04-28	$5.29	$5.42	$5.21	$5.29	$5.29	91,300
2020-04-27	$5.10	$5.20	$5.00	$5.15	$5.15	76,800
2020-04-24	$5.16	$5.28	$5.05	$5.10	$5.10	95,900
2020-04-23	$5.00	$5.25	$4.93	$5.22	$5.22	125,000
2020-04-22	$4.75	$5.03	$4.74	$5.02	$5.02	39,300
2020-04-21	$4.91	$5.00	$4.78	$4.80	$4.80	37,300
2020-04-20	$4.80	$5.10	$4.69	$5.02	$5.02	49,900
2020-04-17	$4.70	$4.88	$4.70	$4.85	$4.85	60,900
2020-04-16	$4.95	$4.95	$4.70	$4.70	$4.70	28,000
2020-04-15	$4.98	$4.98	$4.51	$4.97	$4.97	61,800
2020-04-14	$4.30	$5.00	$4.29	$4.99	$4.99	141,900
2020-04-13	$4.43	$4.49	$4.11	$4.37	$4.37	23,000
2020-04-09	$4.45	$4.50	$4.19	$4.49	$4.49	31,100
2020-04-08	$4.25	$4.84	$3.78	$4.20	$4.20	114,300
2020-04-07	$3.78	$4.43	$3.61	$4.16	$4.16	17,700
2020-04-06	$3.96	$4.05	$3.82	$3.82	$3.82	14,000
2020-04-03	$4.65	$4.65	$3.61	$3.97	$3.97	28,100
2020-04-02	$3.79	$4.46	$3.79	$4.39	$4.39	55,700
2020-04-01	$3.92	$3.92	$3.34	$3.60	$3.60	19,000
2020-03-31	$3.45	$4.01	$3.32	$3.80	$3.80	51,300
2020-03-30	$3.40	$3.40	$3.31	$3.31	$3.31	21,300
2020-03-27	$3.36	$3.40	$3.12	$3.30	$3.30	7,300
2020-03-26	$3.21	$3.40	$3.21	$3.40	$3.40	31,500
2020-03-25	$3.05	$3.26	$3.05	$3.11	$3.11	16,000
2020-03-24	$2.99	$3.11	$2.99	$3.10	$3.10	30,800
2020-03-23	$2.97	$2.97	$2.76	$2.76	$2.76	13,300
2020-03-20	$3.23	$3.28	$2.99	$2.99	$2.99	15,400
2020-03-19	$2.99	$3.18	$2.80	$2.99	$2.99	39,100
2020-03-18	$3.21	$3.25	$2.80	$2.94	$2.94	38,800
2020-03-17	$3.12	$3.33	$3.05	$3.07	$3.07	30,600
2020-03-16	$3.17	$3.82	$3.17	$3.25	$3.25	15,400
2020-03-13	$3.43	$3.90	$3.43	$3.46	$3.46	17,800
2020-03-12	$3.80	$3.80	$3.16	$3.28	$3.28	49,900
2020-03-11	$3.71	$3.90	$3.64	$3.86	$3.86	35,600
2020-03-10	$4.20	$4.20	$3.63	$3.73	$3.73	22,300
2020-03-09	$4.00	$4.00	$3.57	$3.70	$3.70	53,900
2020-03-06	$4.30	$4.30	$4.02	$4.02	$4.02	52,400
2020-03-05	$4.25	$4.45	$4.24	$4.29	$4.29	67,500
2020-03-04	$4.23	$4.33	$4.21	$4.25	$4.25	20,700
2020-03-03	$4.20	$4.34	$4.20	$4.29	$4.29	29,000
2020-03-02	$4.25	$4.35	$4.11	$4.20	$4.20	15,900
2020-02-28	$4.11	$4.32	$4.11	$4.32	$4.32	23,900
2020-02-27	$4.28	$4.30	$4.12	$4.12	$4.12	36,100
2020-02-26	$4.22	$4.40	$4.18	$4.34	$4.34	36,700
2020-02-25	$4.41	$4.44	$4.20	$4.22	$4.22	32,500
2020-02-24	$4.40	$4.51	$4.19	$4.44	$4.44	53,700
2020-02-21	$4.87	$4.87	$4.55	$4.55	$4.55	36,000
2020-02-20	$4.87	$4.87	$4.50	$4.85	$4.85	30,200
2020-02-19	$4.75	$4.86	$4.62	$4.84	$4.84	31,500
2020-02-18	$4.84	$4.95	$4.75	$4.77	$4.77	19,000
2020-02-14	$5.09	$5.09	$4.86	$4.88	$4.88	17,800
2020-02-13	$5.00	$5.14	$4.97	$5.11	$5.11	88,200
2020-02-12	$5.13	$5.13	$4.82	$5.00	$5.00	27,800
2020-02-11	$4.88	$5.38	$4.80	$5.05	$5.05	203,000
2020-02-10	$4.95	$4.98	$4.85	$4.94	$4.94	16,000
2020-02-07	$5.00	$5.00	$4.88	$4.95	$4.95	14,700
2020-02-06	$4.89	$5.25	$4.80	$5.07	$5.07	52,900
2020-02-05	$4.97	$5.09	$4.71	$4.89	$4.89	53,163
2020-02-04	$5.44	$5.47	$4.91	$5.07	$5.07	93,100
2020-02-03	$6.18	$6.49	$5.31	$5.44	$5.44	474,400
2020-01-31	$4.98	$5.21	$4.98	$5.18	$5.18	17,000
2020-01-30	$5.27	$5.35	$5.04	$5.06	$5.06	35,200
2020-01-29	$4.90	$5.40	$4.90	$5.24	$5.24	49,900
2020-01-28	$4.80	$4.83	$4.62	$4.83	$4.83	18,400
2020-01-27	$4.90	$4.90	$4.77	$4.80	$4.80	8,900
2020-01-24	$4.69	$5.00	$4.60	$4.90	$4.90	25,500
2020-01-23	$5.10	$5.10	$4.70	$4.73	$4.73	63,700
2020-01-22	$4.92	$5.14	$4.74	$5.10	$5.10	26,100
2020-01-21	$5.39	$5.39	$5.00	$5.09	$5.09	86,500
2020-01-17	$5.20	$5.55	$5.20	$5.40	$5.40	113,200
2020-01-16	$4.98	$5.20	$4.98	$5.02	$5.02	32,100
2020-01-15	$4.60	$4.98	$4.60	$4.97	$4.97	27,000
2020-01-14	$4.17	$5.00	$4.07	$4.69	$4.69	30,500
2020-01-13	$4.42	$4.45	$4.14	$4.24	$4.24	32,500
2020-01-10	$4.60	$4.60	$4.34	$4.52	$4.52	68,200
2020-01-09	$4.75	$4.75	$4.55	$4.70	$4.70	30,200
2020-01-08	$5.04	$5.06	$4.75	$4.85	$4.85	38,200
2020-01-07	$5.10	$5.60	$5.10	$5.10	$5.10	53,000
2020-01-06	$4.87	$5.24	$4.77	$5.14	$5.14	117,900
2020-01-03	$4.70	$4.91	$4.62	$4.87	$4.87	54,500
2020-01-02	$4.81	$4.90	$4.17	$4.50	$4.50	100,500
2019-12-31	$4.44	$4.90	$4.20	$4.66	$4.66	166,100
2019-12-30	$3.72	$4.33	$3.72	$4.18	$4.18	174,600
2019-12-27	$2.99	$3.77	$2.99	$3.75	$3.75	187,700
2019-12-26	$3.00	$3.07	$2.90	$2.91	$2.91	35,500
2019-12-24	$3.06	$3.18	$2.91	$3.07	$3.07	22,900
2019-12-23	$3.10	$3.19	$3.02	$3.10	$3.10	78,900
2019-12-20	$3.02	$3.11	$2.90	$3.11	$3.11	102,500
2019-12-19	$2.90	$3.34	$2.81	$2.95	$2.95	30,400
2019-12-18	$2.96	$3.29	$2.87	$2.99	$2.99	49,600
2019-12-17	$3.13	$3.39	$2.89	$2.99	$2.99	58,300
2019-12-16	$2.85	$3.29	$2.85	$3.14	$3.14	91,800
2019-12-13	$2.80	$2.85	$2.70	$2.85	$2.85	26,400
2019-12-12	$2.73	$2.99	$2.65	$2.80	$2.80	72,200
2019-12-11	$2.65	$2.79	$2.51	$2.67	$2.67	91,200
2019-12-10	$2.60	$2.65	$2.35	$2.65	$2.65	125,600
2019-12-09	$2.70	$2.71	$2.40	$2.60	$2.60	101,500
2019-12-06	$2.59	$2.77	$2.59	$2.72	$2.72	84,200
2019-12-05	$2.80	$2.81	$2.58	$2.61	$2.61	130,500
2019-12-04	$2.82	$2.88	$2.75	$2.85	$2.85	44,200
2019-12-03	$3.19	$3.19	$2.59	$2.91	$2.91	69,600
2019-12-02	$3.20	$3.20	$2.88	$3.12	$3.12	30,800
2019-11-29	$3.08	$3.10	$2.98	$3.10	$3.10	22,800
2019-11-27	$2.98	$3.20	$2.88	$2.98	$2.98	58,500
2019-11-26	$3.10	$3.25	$2.86	$2.92	$2.92	65,500
2019-11-25	$3.21	$3.35	$2.96	$3.14	$3.14	93,600
2019-11-22	$3.20	$3.20	$3.12	$3.19	$3.19	9,700
2019-11-21	$3.38	$3.38	$3.18	$3.35	$3.35	7,200
2019-11-20	$3.38	$3.40	$3.26	$3.26	$3.26	14,900
2019-11-19	$3.19	$3.40	$3.13	$3.36	$3.36	22,900
2019-11-18	$3.35	$3.35	$3.20	$3.25	$3.25	28,100
2019-11-15	$3.11	$3.43	$3.10	$3.42	$3.42	15,500
2019-11-14	$3.38	$3.38	$2.92	$3.00	$3.00	41,200
2019-11-13	$3.35	$3.38	$3.20	$3.37	$3.37	32,300
2019-11-12	$3.35	$3.44	$3.25	$3.28	$3.28	16,600
2019-11-11	$3.60	$3.60	$3.39	$3.50	$3.50	26,900
2019-11-08	$3.38	$3.84	$3.35	$3.60	$3.60	80,500
2019-11-07	$3.48	$3.48	$3.35	$3.48	$3.48	9,000
2019-11-06	$3.45	$3.50	$3.34	$3.48	$3.48	8,100
2019-11-05	$3.10	$3.39	$3.10	$3.39	$3.39	20,600
2019-11-04	$3.10	$3.30	$3.01	$3.19	$3.19	51,800
2019-11-01	$3.28	$3.32	$3.00	$3.11	$3.11	20,500
2019-10-31	$3.04	$3.39	$2.97	$3.16	$3.16	28,200
2019-10-30	$2.98	$3.39	$2.98	$3.18	$3.18	66,200
2019-10-29	$3.49	$3.49	$2.77	$2.98	$2.98	83,000
2019-10-28	$3.56	$3.57	$3.33	$3.46	$3.46	44,600
2019-10-25	$3.55	$3.63	$3.47	$3.54	$3.54	31,600
2019-10-24	$3.60	$3.60	$3.42	$3.52	$3.52	11,300
2019-10-23	$3.65	$3.67	$3.46	$3.52	$3.52	20,600
2019-10-22	$3.58	$3.72	$3.51	$3.68	$3.68	10,400
2019-10-21	$3.70	$3.85	$3.60	$3.60	$3.60	34,200
2019-10-18	$3.75	$3.85	$3.66	$3.83	$3.83	39,600
2019-10-17	$3.72	$3.81	$3.70	$3.71	$3.71	21,100
2019-10-16	$3.50	$3.78	$3.50	$3.74	$3.74	15,800
2019-10-15	$3.68	$3.68	$3.52	$3.55	$3.55	18,000
2019-10-14	$3.70	$3.74	$3.58	$3.58	$3.58	12,700
2019-10-11	$3.66	$3.82	$3.66	$3.67	$3.67	31,800
2019-10-10	$3.77	$3.85	$3.59	$3.59	$3.59	47,300
2019-10-09	$3.75	$3.78	$3.65	$3.71	$3.71	9,700
2019-10-08	$3.86	$4.00	$3.80	$3.81	$3.81	50,800
2019-10-07	$3.70	$3.99	$3.70	$3.86	$3.86	32,800
2019-10-04	$3.93	$3.93	$3.66	$3.68	$3.68	47,400
2019-10-03	$3.88	$4.09	$3.80	$3.90	$3.90	33,800
2019-10-02	$4.10	$4.15	$4.01	$4.05	$4.05	16,600
2019-10-01	$4.38	$4.45	$4.06	$4.09	$4.09	38,100
2019-09-30	$4.37	$4.48	$4.18	$4.47	$4.47	26,000
2019-09-27	$4.32	$4.45	$4.16	$4.21	$4.21	11,700
2019-09-26	$4.35	$4.46	$4.16	$4.19	$4.19	28,700
2019-09-25	$4.26	$4.36	$4.15	$4.20	$4.20	66,500
2019-09-24	$4.16	$4.32	$4.10	$4.32	$4.32	20,300
2019-09-23	$4.32	$4.43	$4.11	$4.20	$4.20	89,600
2019-09-20	$4.21	$4.42	$4.14	$4.32	$4.32	46,200
2019-09-19	$4.32	$4.35	$4.10	$4.24	$4.24	8,000
2019-09-18	$4.40	$4.42	$4.13	$4.22	$4.22	31,200
2019-09-17	$4.45	$4.68	$4.26	$4.32	$4.32	42,300
2019-09-16	$4.58	$4.58	$4.45	$4.48	$4.48	15,300
2019-09-13	$4.53	$4.61	$4.43	$4.54	$4.54	73,300
2019-09-12	$4.63	$4.63	$4.40	$4.60	$4.60	29,200
2019-09-11	$4.71	$4.72	$4.53	$4.62	$4.62	9,100
2019-09-10	$4.60	$4.65	$4.41	$4.65	$4.65	41,200
2019-09-09	$4.53	$4.59	$4.41	$4.44	$4.44	9,400
2019-09-06	$4.21	$4.52	$4.21	$4.52	$4.52	15,600
2019-09-05	$4.27	$4.45	$4.16	$4.24	$4.24	53,000
2019-09-04	$4.48	$4.48	$4.26	$4.26	$4.26	14,500
2019-09-03	$4.55	$4.55	$4.44	$4.45	$4.45	8,600
2019-08-30	$4.50	$4.55	$4.34	$4.55	$4.55	11,400
2019-08-29	$4.59	$4.65	$4.47	$4.49	$4.49	28,100
2019-08-28	$4.52	$4.56	$4.50	$4.54	$4.54	64,000
2019-08-27	$4.53	$4.53	$4.45	$4.48	$4.48	39,800
2019-08-26	$4.52	$4.55	$4.50	$4.55	$4.55	5,500
2019-08-23	$4.47	$4.54	$4.37	$4.44	$4.44	4,200
2019-08-22	$4.50	$4.55	$4.27	$4.55	$4.55	11,600
2019-08-21	$4.50	$4.50	$4.33	$4.50	$4.50	5,500
2019-08-20	$4.46	$4.49	$4.28	$4.33	$4.33	13,300
2019-08-19	$4.55	$4.57	$4.31	$4.54	$4.54	12,600
2019-08-16	$4.48	$4.50	$4.40	$4.50	$4.50	6,580
2019-08-15	$4.66	$4.66	$4.40	$4.50	$4.50	17,100
2019-08-14	$4.71	$4.79	$4.46	$4.55	$4.55	23,500
2019-08-13	$4.93	$4.93	$4.39	$4.66	$4.66	19,400
2019-08-12	$5.00	$5.00	$4.61	$4.80	$4.80	41,500
2019-08-09	$4.64	$4.85	$4.63	$4.85	$4.85	7,200
2019-08-08	$4.70	$4.70	$4.63	$4.67	$4.67	5,200
2019-08-07	$4.60	$4.90	$4.60	$4.75	$4.75	11,700
2019-08-06	$4.61	$4.90	$4.55	$4.65	$4.65	31,100
2019-08-05	$4.59	$4.84	$4.56	$4.68	$4.68	31,000
2019-08-02	$4.57	$4.64	$4.37	$4.64	$4.64	3,500
2019-08-01	$4.63	$4.78	$4.53	$4.53	$4.53	5,800
2019-07-31	$4.71	$4.79	$4.59	$4.66	$4.66	11,800
2019-07-30	$4.47	$4.65	$4.40	$4.65	$4.65	25,600
2019-07-29	$4.57	$4.65	$4.51	$4.51	$4.51	6,200
2019-07-26	$4.64	$4.64	$4.42	$4.59	$4.59	5,700
2019-07-25	$4.62	$4.65	$4.34	$4.55	$4.55	4,600
2019-07-24	$4.42	$4.63	$4.42	$4.63	$4.63	5,600
2019-07-23	$4.34	$4.64	$4.31	$4.64	$4.64	8,100
2019-07-22	$4.37	$4.61	$4.25	$4.37	$4.37	14,800
2019-07-19	$4.70	$4.70	$4.32	$4.32	$4.32	13,000
2019-07-18	$4.65	$4.66	$4.52	$4.66	$4.66	12,300
2019-07-17	$4.60	$4.69	$4.50	$4.65	$4.65	22,800
2019-07-16	$4.25	$4.65	$4.25	$4.59	$4.59	95,500
2019-07-15	$4.22	$4.28	$4.22	$4.26	$4.26	17,700
2019-07-12	$4.34	$4.34	$4.18	$4.18	$4.18	8,400
2019-07-11	$4.39	$4.39	$4.18	$4.28	$4.28	18,600
2019-07-10	$4.26	$4.46	$4.26	$4.39	$4.39	4,400
2019-07-09	$4.27	$4.30	$4.18	$4.28	$4.28	7,000
2019-07-08	$4.15	$4.38	$4.14	$4.38	$4.38	3,300
2019-07-05	$4.40	$4.41	$4.20	$4.23	$4.23	10,600
2019-07-03	$4.23	$4.46	$4.21	$4.22	$4.22	3,200
2019-07-02	$4.34	$4.39	$4.20	$4.20	$4.20	7,000
2019-07-01	$4.57	$4.57	$4.22	$4.25	$4.25	30,200
2019-06-28	$4.30	$4.57	$4.30	$4.45	$4.45	65,200
2019-06-27	$4.45	$4.57	$4.25	$4.35	$4.35	53,600
2019-06-26	$4.27	$4.56	$4.22	$4.40	$4.40	44,800
2019-06-25	$4.33	$4.39	$4.27	$4.27	$4.27	13,700
2019-06-24	$4.50	$4.62	$4.30	$4.33	$4.33	49,400
2019-06-21	$4.05	$4.50	$4.05	$4.50	$4.50	44,300
2019-06-20	$4.08	$4.13	$4.01	$4.11	$4.11	4,709
2019-06-19	$4.21	$4.30	$4.08	$4.08	$4.08	35,264
2019-06-18	$4.40	$4.44	$4.22	$4.24	$4.24	34,200
2019-06-17	$4.60	$4.60	$4.09	$4.33	$4.33	158,000
2019-06-14	$4.21	$4.30	$4.21	$4.29	$4.29	7,800
2019-06-13	$4.29	$4.60	$4.17	$4.37	$4.37	135,100
2019-06-12	$4.19	$4.27	$4.10	$4.24	$4.24	9,700
2019-06-11	$4.15	$4.25	$3.92	$4.09	$4.09	9,600
2019-06-10	$4.14	$4.15	$4.03	$4.15	$4.15	11,110
2019-06-07	$3.88	$4.24	$3.88	$4.01	$4.01	34,962
2019-06-06	$4.13	$4.60	$3.83	$3.87	$3.87	50,500
2019-06-05	$3.99	$4.25	$3.82	$4.10	$4.10	23,900
2019-06-04	$3.91	$4.01	$3.78	$3.86	$3.86	43,756
2019-06-03	$4.31	$4.31	$3.94	$3.99	$3.99	53,100
2019-05-31	$4.30	$4.30	$4.22	$4.30	$4.30	38,100
2019-05-30	$4.33	$4.56	$4.28	$4.34	$4.34	8,200
2019-05-29	$4.37	$4.37	$4.27	$4.34	$4.34	16,600
2019-05-28	$4.31	$4.33	$4.25	$4.32	$4.32	9,600
2019-05-24	$4.40	$4.40	$4.24	$4.35	$4.35	15,800
2019-05-23	$4.43	$4.50	$4.23	$4.40	$4.40	37,400
2019-05-22	$4.41	$4.50	$4.38	$4.38	$4.38	24,200
2019-05-21	$4.50	$4.54	$4.40	$4.45	$4.45	25,300
2019-05-20	$4.51	$4.60	$4.40	$4.50	$4.50	27,900
2019-05-17	$4.52	$4.57	$4.47	$4.49	$4.49	12,800
2019-05-16	$4.59	$4.65	$4.45	$4.61	$4.61	30,400
2019-05-15	$4.50	$4.58	$4.42	$4.50	$4.50	15,200
2019-05-14	$4.42	$4.50	$4.42	$4.50	$4.50	25,800
2019-05-13	$4.57	$4.70	$4.46	$4.53	$4.53	43,400
2019-05-10	$4.50	$4.68	$4.40	$4.45	$4.45	8,400
2019-05-09	$4.50	$4.71	$4.48	$4.50	$4.50	34,600
2019-05-08	$4.50	$4.57	$4.45	$4.50	$4.50	17,200
2019-05-07	$4.49	$4.53	$4.48	$4.50	$4.50	16,100
2019-05-06	$4.62	$4.72	$4.44	$4.57	$4.57	63,800
2019-05-03	$4.70	$4.80	$4.50	$4.74	$4.74	19,700
2019-05-02	$4.70	$4.75	$4.40	$4.75	$4.75	26,200
2019-05-01	$4.72	$4.90	$4.51	$4.70	$4.70	46,000
2019-04-30	$4.45	$4.73	$4.40	$4.69	$4.69	36,100
2019-04-29	$4.55	$4.55	$4.40	$4.43	$4.43	9,000
2019-04-26	$4.59	$4.65	$4.40	$4.50	$4.50	17,985
2019-04-25	$4.55	$4.68	$4.52	$4.61	$4.61	3,800
2019-04-24	$4.61	$4.68	$4.54	$4.55	$4.55	13,700
2019-04-23	$4.79	$4.79	$4.60	$4.63	$4.63	43,700
2019-04-22	$4.73	$4.80	$4.71	$4.80	$4.80	8,400
2019-04-18	$4.73	$4.76	$4.71	$4.73	$4.73	15,500
2019-04-17	$4.81	$4.81	$4.72	$4.73	$4.73	3,800
2019-04-16	$4.90	$4.92	$4.71	$4.84	$4.84	41,760
2019-04-15	$4.92	$5.03	$4.75	$4.82	$4.82	21,100
2019-04-12	$4.90	$5.34	$4.76	$5.05	$5.05	100,300
2019-04-11	$4.90	$4.90	$4.69	$4.90	$4.90	32,500
2019-04-10	$4.86	$4.88	$4.68	$4.88	$4.88	25,900
2019-04-09	$4.90	$4.90	$4.70	$4.87	$4.87	19,300
2019-04-08	$4.99	$5.00	$4.85	$4.91	$4.91	10,000
2019-04-05	$4.96	$5.02	$4.83	$5.00	$5.00	44,000
2019-04-04	$5.15	$5.26	$4.70	$5.00	$5.00	177,800
2019-04-03	$5.17	$5.25	$5.05	$5.15	$5.15	72,200
2019-04-02	$5.20	$5.20	$5.11	$5.20	$5.20	15,700
2019-04-01	$5.23	$5.23	$5.13	$5.20	$5.20	68,100
2019-03-29	$5.60	$5.60	$5.18	$5.33	$5.33	61,000
2019-03-28	$5.35	$5.67	$5.35	$5.58	$5.58	10,400
2019-03-27	$5.60	$5.65	$5.56	$5.60	$5.60	22,600
2019-03-26	$5.44	$5.59	$5.30	$5.59	$5.59	109,700
2019-03-25	$5.01	$5.93	$5.00	$5.43	$5.43	201,700
2019-03-22	$5.11	$5.11	$4.90	$5.00	$5.00	32,300
2019-03-21	$5.04	$5.30	$5.04	$5.10	$5.10	106,800
2019-03-20	$4.94	$5.13	$4.88	$5.08	$5.08	33,700
2019-03-19	$5.01	$5.05	$4.90	$4.94	$4.94	35,721
2019-03-18	$5.04	$5.04	$4.92	$4.95	$4.95	25,100
2019-03-15	$5.01	$5.10	$4.89	$5.05	$5.05	29,523
2019-03-14	$5.03	$5.14	$4.88	$5.00	$5.00	30,400
2019-03-13	$5.00	$5.17	$4.98	$5.01	$5.01	48,000
2019-03-12	$4.96	$5.11	$4.96	$5.03	$5.03	32,400
2019-03-11	$5.08	$5.17	$5.04	$5.15	$5.15	22,300
2019-03-08	$5.15	$5.18	$5.07	$5.07	$5.07	22,900
2019-03-07	$4.99	$5.15	$4.99	$5.15	$5.15	6,200
2019-03-06	$5.09	$5.12	$5.02	$5.08	$5.08	7,400
2019-03-05	$5.19	$5.20	$5.02	$5.15	$5.15	9,200
2019-03-04	$5.12	$5.16	$4.88	$5.16	$5.16	19,800
2019-03-01	$5.00	$5.16	$5.00	$5.02	$5.02	8,900
2019-02-28	$5.15	$5.20	$5.12	$5.15	$5.15	18,000
2019-02-27	$5.06	$5.18	$5.00	$5.15	$5.15	7,400
2019-02-26	$5.15	$5.19	$5.05	$5.09	$5.09	15,100
2019-02-25	$5.15	$5.20	$4.99	$5.20	$5.20	22,625
2019-02-22	$5.01	$5.20	$5.01	$5.20	$5.20	10,042
2019-02-21	$5.17	$5.20	$5.10	$5.20	$5.20	15,513
2019-02-20	$5.18	$5.30	$5.12	$5.16	$5.16	26,800
2019-02-19	$4.90	$5.30	$4.90	$5.10	$5.10	80,863
2019-02-15	$4.89	$4.96	$4.77	$4.90	$4.90	17,300
2019-02-14	$4.80	$5.00	$4.80	$4.81	$4.81	47,600
2019-02-13	$4.77	$4.93	$4.77	$4.87	$4.87	19,600
2019-02-12	$4.95	$4.95	$4.75	$4.78	$4.78	42,500
2019-02-11	$5.15	$5.15	$4.76	$4.80	$4.80	31,700
2019-02-08	$5.04	$5.05	$4.88	$4.95	$4.95	29,000
2019-02-07	$5.05	$5.05	$4.71	$4.99	$4.99	30,100
2019-02-06	$5.07	$5.07	$4.90	$4.96	$4.96	39,100
2019-02-05	$4.95	$5.08	$4.70	$5.06	$5.06	53,100
2019-02-04	$4.50	$5.46	$4.35	$4.94	$4.94	87,500
2019-02-01	$4.48	$4.48	$4.26	$4.46	$4.46	40,300
2019-01-31	$4.49	$4.49	$4.25	$4.32	$4.32	36,500
2019-01-30	$4.40	$4.59	$4.15	$4.39	$4.39	29,100
2019-01-29	$4.36	$4.45	$4.25	$4.33	$4.33	34,200
2019-01-28	$4.53	$4.53	$4.06	$4.28	$4.28	21,800
2019-01-25	$4.68	$4.72	$4.43	$4.49	$4.49	23,800
2019-01-24	$4.74	$4.74	$4.40	$4.70	$4.70	18,100
2019-01-23	$4.87	$4.89	$4.62	$4.74	$4.74	20,400
2019-01-22	$5.10	$5.18	$4.93	$5.00	$5.00	12,935
2019-01-18	$5.09	$5.17	$5.06	$5.16	$5.16	6,600
2019-01-17	$5.12	$5.30	$5.12	$5.13	$5.13	4,900
2019-01-16	$5.07	$5.19	$5.00	$5.13	$5.13	19,100
2019-01-15	$4.87	$5.03	$4.87	$5.03	$5.03	7,100
2019-01-14	$4.85	$4.98	$4.84	$4.87	$4.87	13,300
2019-01-11	$4.93	$5.00	$4.85	$4.93	$4.93	3,000
2019-01-10	$4.91	$5.00	$4.83	$5.00	$5.00	2,200
2019-01-09	$5.00	$5.00	$4.84	$4.99	$4.99	8,600
2019-01-08	$5.07	$5.08	$4.81	$5.08	$5.08	15,700
2019-01-07	$4.94	$5.08	$4.87	$5.03	$5.03	4,600
2019-01-04	$4.64	$4.95	$4.63	$4.94	$4.94	16,000
2019-01-03	$4.95	$5.01	$4.61	$4.66	$4.66	21,800
2019-01-02	$4.42	$5.10	$4.42	$4.99	$4.99	35,536
2018-12-31	$4.75	$5.05	$4.47	$4.68	$4.68	33,632
2018-12-28	$4.48	$5.10	$4.48	$4.60	$4.60	58,440
2018-12-27	$5.00	$5.07	$4.30	$4.47	$4.47	79,500
2018-12-26	$3.97	$5.08	$3.97	$4.39	$4.39	92,000
2018-12-24	$4.37	$4.37	$3.87	$3.88	$3.88	56,200
2018-12-21	$4.76	$4.80	$4.07	$4.44	$4.44	99,800
2018-12-20	$4.85	$5.34	$4.70	$4.80	$4.80	42,700
2018-12-19	$4.97	$5.25	$4.74	$4.76	$4.76	47,073
2018-12-18	$4.75	$5.11	$4.75	$4.76	$4.76	41,700
2018-12-17	$4.81	$4.99	$4.80	$4.80	$4.80	16,465
2018-12-14	$4.98	$5.19	$4.75	$4.88	$4.88	31,600
2018-12-13	$5.10	$5.40	$4.76	$4.98	$4.98	66,800
2018-12-12	$5.10	$5.57	$5.10	$5.17	$5.17	29,800
2018-12-11	$5.35	$5.35	$5.11	$5.15	$5.15	83,600
2018-12-10	$5.51	$5.70	$5.32	$5.41	$5.41	29,300
2018-12-07	$5.61	$5.79	$5.53	$5.57	$5.57	6,700
2018-12-06	$5.76	$6.08	$5.63	$5.63	$5.63	28,520
2018-12-04	$6.10	$6.10	$5.73	$5.85	$5.85	16,800
2018-12-03	$6.11	$6.11	$5.73	$5.99	$5.99	24,900
2018-11-30	$6.16	$6.32	$5.65	$6.01	$6.01	77,800
2018-11-29	$5.62	$6.20	$5.62	$6.15	$6.15	38,000
2018-11-28	$5.56	$5.88	$5.53	$5.71	$5.71	8,800
2018-11-27	$5.46	$5.81	$5.46	$5.75	$5.75	26,800
2018-11-26	$5.65	$6.02	$5.59	$5.87	$5.87	25,100
2018-11-23	$5.45	$5.73	$5.45	$5.53	$5.53	9,239
2018-11-21	$5.53	$5.88	$5.45	$5.56	$5.56	78,300
2018-11-20	$5.53	$5.60	$5.51	$5.55	$5.55	16,700
2018-11-19	$5.55	$5.64	$5.44	$5.50	$5.50	13,400
2018-11-16	$5.61	$5.89	$5.55	$5.65	$5.65	17,200
2018-11-15	$5.67	$5.86	$5.55	$5.69	$5.69	6,300
2018-11-14	$5.88	$6.10	$5.75	$5.78	$5.78	4,200
2018-11-13	$5.78	$6.07	$5.75	$5.87	$5.87	7,600
2018-11-12	$5.99	$6.05	$5.75	$5.88	$5.88	7,600
2018-11-09	$5.95	$5.97	$5.81	$5.88	$5.88	11,800
2018-11-08	$6.02	$6.04	$5.90	$5.95	$5.95	13,400
2018-11-07	$6.25	$6.43	$5.93	$5.93	$5.93	79,300
2018-11-06	$6.40	$6.42	$6.14	$6.26	$6.26	31,000
2018-11-05	$6.40	$6.69	$6.28	$6.42	$6.42	102,900
2018-11-02	$6.31	$6.45	$6.00	$6.45	$6.45	349,000
2018-11-01	$5.90	$6.37	$5.65	$6.37	$6.37	40,300
2018-10-31	$5.62	$6.18	$5.58	$5.89	$5.89	70,900
2018-10-30	$6.03	$6.03	$5.44	$5.58	$5.58	103,500
2018-10-29	$5.96	$6.06	$5.80	$5.86	$5.86	24,600
2018-10-26	$6.05	$6.18	$5.66	$5.95	$5.95	57,100
2018-10-25	$5.81	$6.45	$5.69	$6.30	$6.30	148,900
2018-10-24	$5.76	$5.93	$5.55	$5.87	$5.87	31,500
2018-10-23	$5.89	$5.89	$5.55	$5.79	$5.79	55,900
2018-10-22	$6.20	$6.39	$5.63	$5.99	$5.99	54,300
2018-10-19	$6.17	$6.39	$6.05	$6.22	$6.22	13,100
2018-10-18	$6.10	$6.52	$6.02	$6.18	$6.18	78,100
2018-10-17	$6.11	$6.20	$5.97	$6.11	$6.11	60,700
2018-10-16	$6.11	$6.41	$5.85	$6.10	$6.10	87,200
2018-10-15	$6.75	$7.37	$6.00	$6.06	$6.06	408,400
2018-10-12	$6.24	$6.36	$6.10	$6.35	$6.35	92,500
2018-10-11	$6.44	$6.46	$6.06	$6.13	$6.13	38,300
2018-10-10	$6.85	$6.85	$6.19	$6.48	$6.48	73,700
2018-10-09	$6.65	$6.92	$6.55	$6.78	$6.78	42,900
2018-10-08	$6.85	$7.18	$6.53	$6.62	$6.62	165,400
2018-10-05	$7.46	$7.50	$7.00	$7.19	$7.19	101,600
2018-10-04	$7.50	$7.87	$7.00	$7.46	$7.46	488,300
2018-10-03	$7.00	$9.25	$6.80	$7.17	$7.17	1,137,400
2018-10-02	$5.45	$6.50	$5.32	$6.45	$6.45	163,400
2018-10-01	$5.50	$5.70	$5.35	$5.35	$5.35	25,000
2018-09-28	$5.43	$5.60	$5.42	$5.54	$5.54	15,300
2018-09-27	$5.58	$5.81	$5.51	$5.60	$5.60	55,500
2018-09-26	$5.61	$5.61	$5.30	$5.59	$5.59	20,000
2018-09-25	$5.25	$5.80	$5.25	$5.62	$5.62	71,500
2018-09-24	$5.50	$5.60	$5.35	$5.49	$5.49	29,700
2018-09-21	$5.41	$5.57	$5.30	$5.49	$5.49	62,000
2018-09-20	$5.36	$5.65	$5.36	$5.44	$5.44	45,400
2018-09-19	$5.60	$5.64	$5.34	$5.35	$5.35	37,300
2018-09-18	$5.62	$5.68	$5.40	$5.60	$5.60	21,200
2018-09-17	$5.50	$5.66	$5.46	$5.60	$5.60	29,800
2018-09-14	$5.46	$5.66	$5.38	$5.58	$5.58	38,200
2018-09-13	$5.30	$5.44	$5.18	$5.30	$5.30	90,200
2018-09-12	$5.25	$5.88	$5.06	$5.30	$5.30	138,100
2018-09-11	$5.46	$5.49	$5.25	$5.30	$5.30	74,089
2018-09-10	$5.66	$5.75	$5.29	$5.50	$5.50	109,400
2018-09-07	$6.00	$6.00	$5.70	$5.75	$5.75	19,100
2018-09-06	$5.89	$6.10	$5.87	$6.10	$6.10	14,500
2018-09-05	$6.24	$6.24	$5.94	$6.13	$6.13	6,900
2018-09-04	$6.32	$6.34	$6.00	$6.24	$6.24	8,500
2018-08-31	$6.50	$6.57	$6.34	$6.34	$6.34	6,400
2018-08-30	$5.96	$6.49	$5.86	$6.47	$6.47	92,700
2018-08-29	$6.25	$6.36	$5.67	$6.31	$6.31	127,700
2018-08-28	$6.54	$6.62	$6.26	$6.40	$6.40	9,200
2018-08-27	$6.75	$6.75	$6.45	$6.64	$6.64	14,500
2018-08-24	$7.13	$7.13	$6.82	$6.83	$6.83	7,700
2018-08-23	$7.00	$7.52	$6.82	$6.93	$6.93	15,300
2018-08-22	$6.83	$6.96	$6.83	$6.88	$6.88	7,300
2018-08-21	$6.82	$6.99	$6.82	$6.86	$6.86	24,800
2018-08-20	$6.90	$6.90	$6.82	$6.90	$6.90	13,600
2018-08-17	$6.90	$6.90	$6.77	$6.82	$6.82	17,300
2018-08-16	$6.97	$7.12	$6.72	$6.86	$6.86	32,800
2018-08-15	$6.67	$6.92	$6.63	$6.91	$6.91	14,200
2018-08-14	$6.99	$6.99	$6.69	$6.85	$6.85	48,156
2018-08-13	$6.90	$6.96	$6.62	$6.92	$6.92	3,900
2018-08-10	$6.86	$7.05	$6.69	$6.91	$6.91	30,900
2018-08-09	$6.97	$6.99	$6.89	$6.97	$6.97	18,300
2018-08-08	$7.00	$7.00	$6.55	$6.76	$6.76	26,900
2018-08-07	$6.78	$7.36	$6.75	$6.98	$6.98	52,000
2018-08-06	$6.40	$7.00	$6.40	$6.55	$6.55	30,900
2018-08-03	$6.89	$6.89	$6.26	$6.29	$6.29	51,700
2018-08-02	$6.60	$6.89	$6.52	$6.84	$6.84	35,400
2018-08-01	$6.55	$6.88	$6.50	$6.59	$6.59	35,700
2018-07-31	$6.63	$6.89	$6.53	$6.55	$6.55	23,300
2018-07-30	$6.50	$7.00	$6.41	$6.60	$6.60	49,800
2018-07-27	$7.05	$7.15	$6.00	$6.17	$6.17	100,100
2018-07-26	$7.50	$7.50	$7.00	$7.05	$7.05	49,000
2018-07-25	$7.67	$7.80	$7.54	$7.54	$7.54	25,300
2018-07-24	$7.72	$7.80	$7.65	$7.80	$7.80	14,200
2018-07-23	$7.81	$7.84	$7.67	$7.80	$7.80	6,000
2018-07-20	$8.19	$8.19	$7.80	$7.95	$7.95	16,300
2018-07-19	$7.77	$7.99	$7.65	$7.96	$7.96	15,200
2018-07-18	$8.00	$8.19	$7.77	$7.77	$7.77	13,000
2018-07-17	$8.18	$8.70	$8.00	$8.08	$8.08	70,200
2018-07-16	$8.40	$8.40	$8.09	$8.22	$8.22	6,200
2018-07-13	$8.23	$8.35	$8.14	$8.35	$8.35	4,100
2018-07-12	$8.27	$8.37	$8.00	$8.37	$8.37	37,000
2018-07-11	$8.48	$8.59	$8.12	$8.23	$8.23	10,600
2018-07-10	$8.28	$8.51	$8.08	$8.51	$8.51	34,700
2018-07-09	$8.49	$8.49	$8.10	$8.29	$8.29	15,800
2018-07-06	$8.50	$8.51	$8.20	$8.34	$8.34	44,100
2018-07-05	$8.20	$8.49	$8.20	$8.29	$8.29	13,314
2018-07-03	$8.58	$8.58	$8.22	$8.37	$8.37	11,000
2018-07-02	$8.74	$8.75	$8.38	$8.66	$8.66	15,000
2018-06-29	$8.40	$8.75	$8.10	$8.65	$8.65	46,100
2018-06-28	$8.75	$8.75	$8.21	$8.36	$8.36	14,800
2018-06-27	$8.77	$8.99	$8.50	$8.73	$8.73	42,700
2018-06-26	$8.83	$8.83	$8.67	$8.81	$8.81	13,100
2018-06-25	$9.01	$9.10	$8.82	$8.83	$8.83	9,000
2018-06-22	$8.95	$9.15	$8.78	$9.11	$9.11	35,800
2018-06-21	$9.17	$9.17	$9.01	$9.11	$9.11	9,500
2018-06-20	$8.99	$9.28	$8.76	$9.22	$9.22	18,400
2018-06-19	$8.90	$8.98	$8.75	$8.75	$8.75	10,000
2018-06-18	$8.90	$8.95	$8.76	$8.91	$8.91	11,800
2018-06-15	$8.76	$9.09	$8.75	$8.85	$8.85	193,500
2018-06-14	$9.15	$9.31	$9.06	$9.22	$9.22	39,400
2018-06-13	$9.50	$9.50	$8.77	$9.30	$9.30	36,200
2018-06-12	$9.34	$9.50	$9.25	$9.45	$9.45	43,500
2018-06-11	$8.85	$9.50	$8.81	$9.30	$9.30	68,600
2018-06-08	$8.75	$8.85	$8.75	$8.82	$8.82	11,300
2018-06-07	$8.70	$8.80	$8.57	$8.80	$8.80	9,400
2018-06-06	$8.95	$8.95	$8.68	$8.75	$8.75	13,400
2018-06-05	$8.98	$9.00	$8.80	$8.85	$8.85	23,500
2018-06-04	$8.87	$9.00	$8.80	$8.89	$8.89	26,200
2018-06-01	$8.62	$8.76	$8.50	$8.68	$8.68	24,200
2018-05-31	$8.53	$8.97	$8.50	$8.62	$8.62	25,100
2018-05-30	$8.61	$8.62	$8.50	$8.61	$8.61	7,906
2018-05-29	$8.45	$8.79	$8.45	$8.69	$8.69	38,500
2018-05-25	$8.58	$8.66	$8.51	$8.58	$8.58	4,600
2018-05-24	$8.80	$8.80	$8.45	$8.69	$8.69	13,881
2018-05-23	$8.48	$8.80	$8.48	$8.79	$8.79	4,600
2018-05-22	$8.50	$8.68	$8.50	$8.55	$8.55	10,800
2018-05-21	$8.66	$8.72	$8.55	$8.55	$8.55	4,900
2018-05-18	$8.50	$8.61	$8.34	$8.50	$8.50	6,600
2018-05-17	$8.50	$8.55	$8.43	$8.50	$8.50	7,100
2018-05-16	$8.70	$8.75	$8.46	$8.48	$8.48	10,100
2018-05-15	$8.32	$8.70	$8.32	$8.70	$8.70	12,700
2018-05-14	$8.70	$8.70	$8.43	$8.43	$8.43	15,900
2018-05-11	$8.45	$8.68	$8.45	$8.66	$8.66	4,300
2018-05-10	$8.55	$8.75	$8.45	$8.50	$8.50	20,200
2018-05-09	$8.56	$8.60	$8.43	$8.60	$8.60	11,700
2018-05-08	$9.13	$9.25	$8.35	$8.56	$8.56	38,400
2018-05-07	$8.91	$9.20	$8.55	$8.91	$8.91	21,900
2018-05-04	$8.80	$9.00	$8.35	$8.76	$8.76	33,400
2018-05-03	$8.66	$9.00	$8.51	$8.90	$8.90	21,600
2018-05-02	$9.96	$10.04	$8.22	$9.23	$9.23	158,700
2018-05-01	$9.90	$10.21	$9.62	$9.75	$9.75	32,400
2018-04-30	$10.20	$10.32	$9.55	$9.88	$9.88	46,700
2018-04-27	$9.72	$10.20	$9.60	$10.19	$10.19	19,700
2018-04-26	$9.73	$10.49	$9.60	$9.60	$9.60	26,500
2018-04-25	$9.90	$9.94	$9.60	$9.90	$9.90	22,800
2018-04-24	$10.35	$10.35	$9.33	$9.79	$9.79	59,900
2018-04-23	$10.48	$10.48	$9.98	$10.20	$10.20	6,500
2018-04-20	$10.50	$10.50	$9.90	$10.37	$10.37	21,000
2018-04-19	$10.15	$11.07	$10.15	$10.66	$10.66	151,900
2018-04-18	$10.25	$10.25	$10.04	$10.17	$10.17	16,700
2018-04-17	$10.00	$10.60	$9.73	$10.45	$10.45	56,700
2018-04-16	$10.26	$10.30	$9.63	$10.10	$10.10	15,900
2018-04-13	$10.59	$10.59	$9.91	$10.22	$10.22	12,300
2018-04-12	$10.60	$10.60	$10.02	$10.60	$10.60	14,600
2018-04-11	$10.69	$10.95	$10.30	$10.60	$10.60	7,000
2018-04-10	$10.88	$10.88	$10.23	$10.70	$10.70	13,500
2018-04-09	$10.53	$10.75	$10.00	$10.72	$10.72	13,100
2018-04-06	$10.95	$10.95	$9.60	$10.14	$10.14	21,500
2018-04-05	$10.94	$10.99	$10.05	$10.67	$10.67	14,400
2018-04-04	$10.19	$11.00	$9.85	$10.25	$10.25	25,900
2018-04-03	$10.03	$11.50	$9.66	$10.31	$10.31	32,100
2018-04-02	$9.76	$10.32	$9.50	$9.98	$9.98	29,600
2018-03-29	$10.38	$10.43	$10.25	$10.32	$10.32	11,400
2018-03-28	$11.11	$11.20	$10.21	$10.31	$10.31	36,400
2018-03-27	$11.24	$11.80	$11.05	$11.11	$11.11	37,700
2018-03-26	$11.84	$12.00	$11.00	$11.01	$11.01	34,500
2018-03-23	$11.84	$12.14	$11.50	$11.50	$11.50	33,400
2018-03-22	$11.60	$12.41	$11.57	$11.85	$11.85	50,300
2018-03-21	$11.04	$12.48	$11.00	$11.80	$11.80	73,500
2018-03-20	$11.40	$12.00	$10.90	$10.90	$10.90	85,700
2018-03-19	$13.20	$13.40	$10.73	$11.90	$11.90	165,000
2018-03-16	$14.68	$14.68	$13.30	$13.40	$13.40	173,300
2018-03-15	$14.00	$16.80	$13.90	$14.68	$14.68	444,000
2018-03-14	$11.40	$13.95	$11.37	$13.85	$13.85	332,400
2018-03-13	$9.45	$12.89	$9.45	$11.18	$11.18	263,000
2018-03-12	$9.50	$9.79	$9.01	$9.25	$9.25	40,200
2018-03-09	$8.76	$9.80	$8.60	$8.99	$8.99	36,000
2018-03-08	$8.40	$8.76	$7.80	$8.76	$8.76	11,400
2018-03-07	$8.23	$8.60	$7.77	$8.60	$8.60	5,200
2018-03-06	$8.52	$8.52	$8.20	$8.40	$8.40	11,200
2018-03-05	$8.50	$8.54	$8.15	$8.50	$8.50	20,400
2018-03-02	$8.55	$8.55	$7.61	$8.10	$8.10	4,600
2018-03-01	$8.00	$8.60	$8.00	$8.00	$8.00	12,800
2018-02-28	$8.05	$8.05	$7.90	$7.90	$7.90	6,500
2018-02-27	$7.90	$8.20	$7.90	$8.09	$8.09	6,100
2018-02-26	$8.88	$8.88	$7.80	$8.10	$8.10	14,900
2018-02-23	$7.95	$8.50	$7.90	$8.10	$8.10	19,000
2018-02-22	$7.95	$8.00	$7.80	$7.80	$7.80	6,773
2018-02-21	$8.35	$8.35	$7.61	$7.98	$7.98	14,300
2018-02-20	$8.19	$8.49	$8.00	$8.25	$8.25	12,700
2018-02-16	$8.25	$8.25	$7.52	$7.61	$7.61	7,800
2018-02-15	$8.70	$8.80	$8.21	$8.25	$8.25	8,500
2018-02-14	$8.50	$8.89	$8.18	$8.70	$8.70	8,600
2018-02-13	$8.29	$8.50	$7.93	$8.50	$8.50	8,600
2018-02-12	$8.99	$8.99	$7.75	$8.50	$8.50	11,100
2018-02-09	$8.20	$8.20	$7.51	$7.55	$7.55	21,100
2018-02-08	$8.50	$8.50	$7.85	$8.20	$8.20	30,000
2018-02-07	$8.90	$8.99	$8.50	$8.50	$8.50	15,500
2018-02-06	$8.30	$9.00	$8.30	$8.99	$8.99	46,500
2018-02-05	$8.26	$9.00	$7.85	$9.00	$9.00	32,100
2018-02-02	$8.92	$8.92	$7.85	$8.28	$8.28	10,700
2018-02-01	$8.40	$8.99	$8.22	$8.93	$8.93	69,600
2018-01-31	$9.25	$9.25	$8.41	$8.68	$8.68	97,600
2018-01-30	$10.13	$10.13	$9.40	$9.49	$9.49	17,300
2018-01-29	$9.86	$10.08	$9.60	$9.65	$9.65	32,700
2018-01-26	$9.31	$9.90	$9.31	$9.55	$9.55	14,700
2018-01-25	$9.40	$9.75	$9.25	$9.45	$9.45	7,100
2018-01-24	$10.50	$10.50	$9.25	$9.89	$9.89	31,600
2018-01-23	$9.99	$10.00	$9.20	$10.00	$10.00	67,500
2018-01-22	$8.24	$10.75	$8.15	$10.15	$10.15	153,000
2018-01-19	$6.95	$8.20	$6.85	$8.06	$8.06	85,500
2018-01-18	$6.80	$7.09	$6.77	$6.96	$6.96	23,900
2018-01-17	$6.87	$7.20	$6.39	$6.80	$6.80	42,300
2018-01-16	$6.80	$6.80	$6.20	$6.40	$6.40	16,800
2018-01-12	$7.00	$7.00	$6.21	$6.79	$6.79	28,600
2018-01-11	$7.01	$7.01	$6.51	$6.99	$6.99	24,800
2018-01-10	$7.30	$7.30	$6.50	$7.25	$7.25	44,100
2018-01-09	$8.10	$8.10	$7.50	$7.50	$7.50	33,800
2018-01-08	$8.00	$8.29	$7.25	$7.85	$7.85	72,100
2018-01-05	$6.12	$8.25	$5.97	$7.38	$7.38	151,800
2018-01-04	$5.25	$6.25	$5.05	$6.05	$6.05	91,200
2018-01-03	$5.28	$5.50	$4.11	$5.00	$5.00	85,800
2018-01-02	$5.76	$6.30	$5.15	$5.26	$5.26	20,500
2017-12-29	$5.76	$6.99	$5.05	$5.76	$5.76	34,400
2017-12-28	$6.50	$6.99	$5.76	$5.99	$5.99	20,300
2017-12-27	$6.50	$6.90	$5.76	$6.50	$6.50	48,900
2017-12-26	$6.60	$8.29	$6.46	$6.50	$6.50	14,200
2017-12-22	$8.34	$8.35	$6.10	$6.55	$6.55	62,900
2017-12-21	$7.51	$9.87	$6.01	$7.13	$7.13	165,700
2017-12-20	$5.76	$6.62	$5.41	$6.62	$6.62	155,100
2017-12-19	$5.99	$5.99	$5.14	$5.37	$5.37	23,700
2017-12-18	$5.40	$5.73	$4.62	$5.73	$5.73	40,300
2017-12-15	$5.00	$5.20	$4.50	$4.50	$4.50	9,900
2017-12-14	$4.50	$5.20	$4.08	$4.30	$4.30	25,000
2017-12-13	$4.30	$4.30	$4.30	$4.30	$4.30	1,100
2017-11-16	$3.00	$3.00	$3.00	$3.00	$3.00	0
2017-11-15	$0.27	$0.29	$0.23	$0.25	$3.00	13,508
2017-11-14	$0.30	$0.37	$0.25	$0.30	$3.60	19,791
2017-11-13	$0.35	$0.45	$0.28	$0.28	$3.36	9,458
2017-11-10	$0.35	$0.35	$0.33	$0.35	$4.20	1,108
2017-11-09	$0.35	$0.35	$0.35	$0.35	$4.20	166
2017-11-08	$0.35	$0.40	$0.35	$0.35	$4.20	2,333
2017-11-07	$0.42	$0.48	$0.39	$0.40	$4.80	4,633
2017-11-06	$0.38	$0.40	$0.33	$0.35	$4.20	8,833
2017-11-03	$0.40	$0.40	$0.32	$0.38	$4.56	5,766
2017-11-02	$0.65	$0.65	$0.40	$0.42	$5.04	9,933
2017-11-01	$0.44	$0.44	$0.44	$0.44	$5.28	24
2017-10-31	$0.30	$0.48	$0.30	$0.40	$4.80	17,666
2017-10-30	$0.44	$0.44	$0.44	$0.44	$5.28	24
2017-10-27	$0.40	$0.44	$0.35	$0.35	$4.20	1,508
2017-10-26	$0.35	$0.35	$0.35	$0.35	$4.20	208
2017-10-25	$0.33	$0.35	$0.32	$0.35	$4.20	4,808
2017-10-24	$0.35	$0.42	$0.35	$0.40	$4.80	1,574
2017-10-23	$0.35	$0.40	$0.35	$0.38	$4.56	2,433
2017-10-20	$0.40	$0.40	$0.37	$0.37	$4.44	874
2017-10-19	$0.40	$0.40	$0.35	$0.37	$4.44	11,274
2017-10-18	$0.35	$0.40	$0.32	$0.40	$4.80	1,683
2017-10-17	$0.32	$0.42	$0.32	$0.42	$5.04	5,549
2017-10-16	$0.34	$0.40	$0.32	$0.40	$4.80	3,149
2017-10-13	$0.44	$0.48	$0.40	$0.40	$4.80	5,366
2017-10-12	$0.36	$0.40	$0.35	$0.39	$4.68	2,999
2017-10-11	$0.41	$0.41	$0.41	$0.41	$4.92	8
2017-10-10	$0.37	$0.45	$0.35	$0.45	$5.40	858
2017-10-09	$0.45	$0.45	$0.45	$0.45	$5.40	0
2017-10-06	$0.45	$0.45	$0.45	$0.45	$5.40	0
2017-10-05	$0.45	$0.45	$0.45	$0.45	$5.40	0
2017-10-04	$0.45	$0.45	$0.45	$0.45	$5.40	0
2017-10-03	$0.45	$0.45	$0.45	$0.45	$5.40	0
2017-10-02	$0.37	$0.45	$0.37	$0.45	$5.40	174
2017-09-29	$0.45	$0.45	$0.45	$0.45	$5.40	0
2017-09-28	$0.45	$0.45	$0.45	$0.45	$5.40	24
2017-09-27	$0.41	$0.41	$0.41	$0.41	$4.92	41
2017-09-26	$0.35	$0.45	$0.35	$0.45	$5.40	58
2017-09-25	$0.45	$0.45	$0.40	$0.45	$5.40	999
2017-09-22	$0.44	$0.45	$0.44	$0.45	$5.40	958
2017-09-21	$0.46	$0.46	$0.46	$0.46	$5.52	0
2017-09-20	$0.46	$0.46	$0.46	$0.46	$5.52	0
2017-09-19	$0.48	$0.48	$0.46	$0.46	$5.52	6,841
2017-09-18	$0.45	$0.45	$0.40	$0.45	$5.40	3,924
2017-09-15	$0.36	$0.46	$0.36	$0.46	$5.52	4,758
2017-09-14	$0.35	$0.35	$0.34	$0.34	$4.08	4,124
2017-09-13	$0.40	$0.40	$0.33	$0.35	$4.20	5,941
2017-09-12	$0.32	$0.40	$0.32	$0.40	$4.80	416
2017-09-11	$0.29	$0.32	$0.29	$0.32	$3.84	3,249
2017-09-08	$0.32	$0.32	$0.32	$0.32	$3.84	0
2017-09-07	$0.29	$0.32	$0.29	$0.32	$3.84	916
2017-09-06	$0.30	$0.32	$0.30	$0.32	$3.84	5,766
2017-09-05	$0.29	$0.32	$0.28	$0.32	$3.84	7,049
2017-09-01	$0.31	$0.33	$0.30	$0.32	$3.84	5,766
2017-08-31	$0.33	$0.33	$0.32	$0.32	$3.84	9,624
2017-08-30	$0.35	$0.35	$0.35	$0.35	$4.20	99
2017-08-29	$0.35	$0.35	$0.33	$0.35	$4.20	3,711
2017-08-28	$0.35	$0.38	$0.35	$0.38	$4.56	41
2017-08-25	$0.33	$0.35	$0.33	$0.33	$3.96	4,999
2017-08-24	$0.33	$0.35	$0.33	$0.35	$4.20	2,749
2017-08-23	$0.37	$0.37	$0.37	$0.37	$4.44	0
2017-08-22	$0.37	$0.37	$0.37	$0.37	$4.44	833
2017-08-21	$0.40	$0.40	$0.40	$0.40	$4.80	233
2017-08-18	$0.40	$0.40	$0.40	$0.40	$4.80	0
2017-08-17	$0.37	$0.40	$0.36	$0.40	$4.80	11,033
2017-08-16	$0.33	$0.37	$0.33	$0.37	$4.44	1,883
2017-08-15	$0.34	$0.38	$0.33	$0.38	$4.56	3,349
2017-08-14	$0.38	$0.38	$0.34	$0.38	$4.56	241
2017-08-11	$0.35	$0.38	$0.33	$0.38	$4.56	366
2017-08-10	$0.33	$0.39	$0.33	$0.39	$4.68	1,816
2017-08-09	$0.33	$0.39	$0.33	$0.39	$4.68	4,183
2017-08-08	$0.44	$0.44	$0.37	$0.40	$4.80	7,633
2017-08-07	$0.40	$0.40	$0.38	$0.40	$4.80	11,708
2017-08-04	$0.43	$0.44	$0.38	$0.41	$4.92	7,341
2017-08-03	$0.42	$0.44	$0.38	$0.44	$5.28	15,899
2017-08-02	$0.44	$0.49	$0.43	$0.43	$5.16	5,341
2017-08-01	$0.50	$0.50	$0.44	$0.44	$5.28	233
2017-07-31	$0.49	$0.49	$0.49	$0.49	$5.88	16
2017-07-28	$0.44	$0.44	$0.44	$0.44	$5.28	833
2017-07-27	$0.49	$0.49	$0.49	$0.49	$5.88	0
2017-07-26	$0.43	$0.49	$0.43	$0.49	$5.88	174
2017-07-25	$0.49	$0.49	$0.49	$0.49	$5.88	8
2017-07-24	$0.46	$0.48	$0.42	$0.48	$5.76	508
2017-07-21	$0.50	$0.50	$0.50	$0.50	$6.00	0
2017-07-20	$0.50	$0.50	$0.50	$0.50	$6.00	833
2017-07-19	$0.53	$0.53	$0.49	$0.50	$6.00	2,233
2017-07-18	$0.55	$0.55	$0.46	$0.53	$6.37	185
2017-07-17	$0.49	$0.54	$0.43	$0.54	$6.48	2,316
2017-07-14	$0.50	$0.50	$0.50	$0.50	$6.00	833
2017-07-13	$0.50	$0.51	$0.49	$0.50	$6.00	3,883
2017-07-12	$0.49	$0.50	$0.49	$0.50	$6.00	658
2017-07-11	$0.50	$0.50	$0.50	$0.50	$6.00	849
2017-07-10	$0.48	$0.48	$0.48	$0.48	$5.76	0
2017-07-07	$0.48	$0.48	$0.48	$0.48	$5.76	1,774
2017-07-06	$0.48	$0.49	$0.48	$0.49	$5.88	133
2017-07-05	$0.50	$0.50	$0.48	$0.48	$5.76	691
2017-07-03	$0.50	$0.50	$0.50	$0.50	$6.00	0
2017-06-30	$0.49	$0.50	$0.49	$0.50	$6.00	866
2017-06-29	$0.49	$0.50	$0.49	$0.50	$6.00	416
2017-06-28	$0.52	$0.52	$0.50	$0.50	$6.00	649
2017-06-27	$0.51	$0.51	$0.51	$0.51	$6.12	83
2017-06-26	$0.52	$0.52	$0.52	$0.52	$6.24	4,499
2017-06-23	$0.52	$0.57	$0.52	$0.52	$6.24	849
2017-06-22	$0.50	$0.58	$0.50	$0.52	$6.24	6,858
2017-06-21	$0.51	$0.51	$0.50	$0.51	$6.12	1,874
2017-06-20	$0.51	$0.52	$0.50	$0.51	$6.12	3,024
2017-06-19	$0.50	$0.53	$0.50	$0.53	$6.36	49
2017-06-16	$0.52	$0.52	$0.52	$0.52	$6.24	599
2017-06-15	$0.52	$0.52	$0.52	$0.52	$6.24	0
2017-06-14	$0.53	$0.53	$0.52	$0.52	$6.24	3,966
2017-06-13	$0.58	$0.58	$0.58	$0.58	$6.96	416
2017-06-12	$0.59	$0.59	$0.59	$0.59	$7.08	16
2017-06-09	$0.55	$0.57	$0.51	$0.51	$6.12	3,049
2017-06-08	$0.54	$0.57	$0.54	$0.57	$6.84	524
2017-06-07	$0.56	$0.60	$0.55	$0.60	$7.20	1,008
2017-06-06	$0.57	$0.60	$0.55	$0.60	$7.20	58
2017-06-05	$0.60	$0.60	$0.53	$0.60	$7.20	691
2017-06-02	$0.60	$0.60	$0.60	$0.60	$7.20	474
2017-06-01	$0.59	$0.63	$0.55	$0.62	$7.44	2,716
2017-05-31	$0.59	$0.59	$0.59	$0.59	$7.08	0
2017-05-30	$0.60	$0.63	$0.59	$0.59	$7.08	1,649
2017-05-26	$0.62	$0.63	$0.60	$0.60	$7.20	2,991
2017-05-25	$0.62	$0.63	$0.62	$0.62	$7.44	483
2017-05-24	$0.63	$0.63	$0.59	$0.63	$7.56	558
2017-05-23	$0.63	$0.63	$0.63	$0.63	$7.56	149
2017-05-22	$0.69	$0.69	$0.68	$0.69	$8.28	691
2017-05-19	$0.69	$0.69	$0.69	$0.69	$8.28	2,299
2017-05-18	$0.70	$0.70	$0.68	$0.69	$8.28	2,083
2017-05-17	$0.70	$0.70	$0.70	$0.70	$8.40	0
2017-05-16	$0.70	$0.70	$0.70	$0.70	$8.40	166
2017-05-15	$0.70	$0.72	$0.70	$0.71	$8.52	758
2017-05-12	$0.70	$0.73	$0.70	$0.70	$8.40	1,174
2017-05-11	$0.74	$0.74	$0.74	$0.74	$8.88	0
2017-05-10	$0.75	$0.75	$0.74	$0.74	$8.88	833
2017-05-09	$0.75	$0.75	$0.75	$0.75	$9.00	0
2017-05-08	$0.75	$0.75	$0.75	$0.75	$9.00	1,583
2017-05-05	$0.75	$0.75	$0.75	$0.75	$9.00	149
2017-05-04	$0.70	$0.76	$0.70	$0.75	$9.00	324
2017-05-03	$0.75	$0.75	$0.75	$0.75	$9.00	0
2017-05-02	$0.77	$0.77	$0.71	$0.75	$9.00	33
2017-05-01	$0.70	$0.72	$0.70	$0.71	$8.52	691
2017-04-28	$0.77	$0.77	$0.70	$0.74	$8.88	849
2017-04-27	$0.75	$0.75	$0.70	$0.74	$8.88	2,408
2017-04-26	$0.77	$0.77	$0.77	$0.77	$9.24	0
2017-04-25	$0.60	$0.77	$0.60	$0.77	$9.24	133
2017-04-24	$0.72	$0.77	$0.70	$0.77	$9.24	741
2017-04-21	$0.74	$0.80	$0.74	$0.80	$9.60	91
2017-04-20	$0.80	$0.80	$0.80	$0.80	$9.60	8
2017-04-19	$0.80	$0.80	$0.76	$0.80	$9.60	674
2017-04-18	$0.85	$0.85	$0.85	$0.85	$10.20	0
2017-04-17	$0.70	$0.85	$0.70	$0.85	$10.20	24
2017-04-13	$0.90	$0.92	$0.88	$0.88	$10.56	2,174
2017-04-12	$0.92	$0.92	$0.92	$0.92	$11.04	0
2017-04-11	$0.90	$0.92	$0.90	$0.92	$11.04	1,816
2017-04-10	$0.87	$0.90	$0.87	$0.90	$10.80	2,249
2017-04-07	$0.93	$0.93	$0.90	$0.90	$10.80	558
2017-04-06	$0.88	$0.88	$0.87	$0.87	$10.44	833
2017-04-05	$0.87	$0.87	$0.87	$0.87	$10.44	833
2017-04-04	$0.55	$0.90	$0.55	$0.87	$10.44	3,641
2017-04-03	$0.90	$0.98	$0.90	$0.96	$11.52	824
2017-03-31	$0.87	$0.94	$0.87	$0.90	$10.80	1,183
2017-03-30	$0.87	$0.87	$0.87	$0.87	$10.44	8
2017-03-29	$0.85	$0.85	$0.85	$0.85	$10.20	416
2017-03-28	$0.81	$0.85	$0.81	$0.85	$10.20	1,258
2017-03-27	$0.81	$0.81	$0.81	$0.81	$9.72	0
2017-03-24	$0.82	$0.82	$0.81	$0.81	$9.72	1,858
2017-03-23	$0.76	$0.82	$0.75	$0.82	$9.84	666
2017-03-22	$0.80	$0.80	$0.80	$0.80	$9.60	249
2017-03-21	$0.80	$0.82	$0.80	$0.82	$9.84	391
2017-03-20	$0.85	$0.85	$0.79	$0.82	$9.84	991
2017-03-17	$0.76	$0.84	$0.76	$0.82	$9.84	1,624
2017-03-16	$0.80	$0.82	$0.80	$0.82	$9.84	1,074
2017-03-15	$0.80	$0.80	$0.80	$0.80	$9.60	583
2017-03-14	$0.80	$0.82	$0.76	$0.82	$9.84	483
2017-03-13	$0.80	$0.82	$0.80	$0.82	$9.84	1,891
2017-03-10	$0.80	$0.80	$0.76	$0.80	$9.60	1,708
2017-03-09	$0.79	$0.79	$0.76	$0.79	$9.48	4,016
2017-03-08	$0.73	$0.79	$0.70	$0.79	$9.48	6,016
2017-03-07	$0.75	$0.75	$0.66	$0.75	$9.00	174
2017-03-06	$0.72	$0.76	$0.72	$0.76	$9.12	41
2017-03-03	$0.78	$0.78	$0.77	$0.77	$9.24	583
2017-03-02	$0.78	$0.80	$0.72	$0.73	$8.76	549
2017-03-01	$0.77	$0.80	$0.77	$0.80	$9.60	33
2017-02-28	$0.73	$0.80	$0.73	$0.80	$9.60	374
2017-02-27	$0.71	$0.80	$0.68	$0.80	$9.60	2,883
2017-02-24	$0.80	$0.82	$0.75	$0.80	$9.60	541
2017-02-23	$0.80	$0.84	$0.80	$0.83	$9.96	299
2017-02-22	$0.79	$0.85	$0.79	$0.84	$10.08	3,358
2017-02-21	$0.81	$0.89	$0.71	$0.80	$9.60	3,008
2017-02-17	$0.70	$0.80	$0.70	$0.80	$9.60	3,133
2017-02-16	$0.66	$0.75	$0.66	$0.70	$8.40	20,616
2017-02-15	$0.60	$0.70	$0.60	$0.70	$8.40	49
2017-02-14	$0.68	$0.70	$0.61	$0.70	$8.40	333
2017-02-13	$0.69	$0.70	$0.60	$0.70	$8.40	1,466
2017-02-10	$0.72	$0.72	$0.68	$0.68	$8.16	349
2017-02-09	$0.66	$0.66	$0.54	$0.60	$7.20	4,083
2017-02-08	$0.73	$0.73	$0.53	$0.72	$8.64	691
2017-02-07	$0.59	$0.67	$0.59	$0.67	$8.04	3,516
2017-02-06	$0.58	$0.59	$0.58	$0.59	$7.08	1,108
2017-02-03	$0.53	$0.55	$0.52	$0.55	$6.60	4,208
2017-02-02	$0.50	$0.58	$0.32	$0.55	$6.60	2,474
2017-02-01	$0.36	$0.48	$0.36	$0.48	$5.76	1,949
2017-01-31	$0.47	$0.47	$0.28	$0.41	$4.96	1,883
2017-01-30	$0.50	$0.50	$0.50	$0.50	$6.00	0
2017-01-27	$0.43	$0.51	$0.43	$0.50	$6.00	649
2017-01-26	$0.38	$0.45	$0.37	$0.45	$5.40	3,774
2017-01-25	$0.38	$0.38	$0.38	$0.38	$4.56	4
2017-01-24	$0.34	$0.38	$0.34	$0.38	$4.56	58
2017-01-23	$0.34	$0.38	$0.34	$0.38	$4.56	66
2017-01-20	$0.38	$0.38	$0.38	$0.38	$4.56	5
2017-01-19	$0.33	$0.38	$0.33	$0.38	$4.56	149
2017-01-18	$0.37	$0.37	$0.37	$0.37	$4.44	0
2017-01-17	$0.32	$0.37	$0.32	$0.37	$4.44	433
2017-01-13	$0.37	$0.37	$0.37	$0.37	$4.44	0
2017-01-12	$0.37	$0.37	$0.37	$0.37	$4.44	0
2017-01-11	$0.37	$0.37	$0.37	$0.37	$4.44	0
2017-01-10	$0.37	$0.37	$0.37	$0.37	$4.44	0
2017-01-09	$0.32	$0.37	$0.32	$0.37	$4.44	566
2017-01-06	$0.37	$0.37	$0.37	$0.37	$4.44	1
2017-01-05	$0.37	$0.37	$0.37	$0.37	$4.44	0
2017-01-04	$0.30	$0.37	$0.30	$0.37	$4.44	166
2017-01-03	$0.31	$0.32	$0.31	$0.32	$3.83	366
2016-12-30	$0.34	$0.34	$0.31	$0.31	$3.72	833
2016-12-29	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-12-28	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-12-27	$0.35	$0.38	$0.35	$0.38	$4.56	474
2016-12-23	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-22	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-21	$0.39	$0.39	$0.39	$0.39	$4.68	5
2016-12-20	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-19	$0.39	$0.39	$0.35	$0.39	$4.68	241
2016-12-16	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-15	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-14	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-13	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-12	$0.36	$0.39	$0.34	$0.39	$4.68	1,091
2016-12-09	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-08	$0.36	$0.39	$0.36	$0.39	$4.68	49
2016-12-07	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-06	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-05	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-02	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-12-01	$0.39	$0.39	$0.39	$0.39	$4.68	0
2016-11-30	$0.39	$0.39	$0.39	$0.39	$4.68	8
2016-11-29	$0.38	$0.38	$0.38	$0.38	$4.56	208
2016-11-28	$0.34	$0.39	$0.34	$0.39	$4.68	66
2016-11-25	$0.36	$0.36	$0.34	$0.34	$4.08	166
2016-11-23	$0.35	$0.40	$0.34	$0.40	$4.79	7,366
2016-11-22	$0.40	$0.40	$0.40	$0.40	$4.79	0
2016-11-21	$0.34	$0.40	$0.34	$0.40	$4.79	24
2016-11-18	$0.34	$0.34	$0.34	$0.34	$4.08	8
2016-11-17	$0.39	$0.40	$0.39	$0.40	$4.79	341
2016-11-16	$0.40	$0.40	$0.40	$0.40	$4.79	0
2016-11-15	$0.34	$0.40	$0.34	$0.40	$4.79	149
2016-11-14	$0.34	$0.40	$0.34	$0.40	$4.80	874
2016-11-11	$0.40	$0.40	$0.40	$0.40	$4.80	74
2016-11-10	$0.34	$0.40	$0.34	$0.40	$4.80	858
2016-11-09	$0.34	$0.36	$0.34	$0.36	$4.32	2,833
2016-11-08	$0.34	$0.34	$0.34	$0.34	$4.08	1,516
2016-11-07	$0.33	$0.37	$0.31	$0.37	$4.38	1,958
2016-11-04	$0.30	$0.30	$0.30	$0.30	$3.60	516
2016-11-03	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-11-02	$0.31	$0.38	$0.28	$0.38	$4.56	5,191
2016-11-01	$0.33	$0.38	$0.32	$0.38	$4.56	183
2016-10-31	$0.38	$0.38	$0.38	$0.38	$4.56	24
2016-10-28	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-10-27	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-10-26	$0.33	$0.38	$0.33	$0.38	$4.56	691
2016-10-25	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-10-24	$0.38	$0.38	$0.38	$0.38	$4.56	16
2016-10-21	$0.30	$0.35	$0.30	$0.35	$4.22	66
2016-10-20	$0.34	$0.40	$0.34	$0.40	$4.80	2,283
2016-10-19	$0.41	$0.41	$0.41	$0.41	$4.92	1
2016-10-18	$0.34	$0.41	$0.34	$0.41	$4.92	3,358
2016-10-17	$0.34	$0.41	$0.34	$0.41	$4.92	341
2016-10-14	$0.41	$0.41	$0.41	$0.41	$4.92	0
2016-10-13	$0.35	$0.41	$0.34	$0.41	$4.92	1,349
2016-10-12	$0.41	$0.41	$0.41	$0.41	$4.92	0
2016-10-11	$0.41	$0.41	$0.41	$0.41	$4.92	0
2016-10-10	$0.41	$0.41	$0.41	$0.41	$4.92	16
2016-10-07	$0.41	$0.41	$0.35	$0.35	$4.21	149
2016-10-06	$0.36	$0.41	$0.36	$0.41	$4.92	224
2016-10-05	$0.41	$0.41	$0.41	$0.41	$4.92	0
2016-10-04	$0.41	$0.41	$0.41	$0.41	$4.92	0
2016-10-03	$0.41	$0.41	$0.41	$0.41	$4.92	0
2016-09-30	$0.41	$0.41	$0.41	$0.41	$4.92	0
2016-09-29	$0.35	$0.41	$0.34	$0.41	$4.92	166
2016-09-28	$0.41	$0.41	$0.41	$0.41	$4.92	91
2016-09-27	$0.42	$0.42	$0.42	$0.42	$4.98	0
2016-09-26	$0.40	$0.42	$0.35	$0.42	$4.98	199
2016-09-23	$0.38	$0.42	$0.34	$0.42	$4.98	1,199
2016-09-22	$0.38	$0.42	$0.38	$0.42	$4.98	183
2016-09-21	$0.42	$0.42	$0.42	$0.42	$4.98	24
2016-09-20	$0.38	$0.38	$0.38	$0.38	$4.56	241
2016-09-19	$0.42	$0.42	$0.42	$0.42	$4.98	0
2016-09-16	$0.36	$0.42	$0.36	$0.42	$4.98	874
2016-09-15	$0.37	$0.37	$0.37	$0.37	$4.44	1,616
2016-09-14	$0.37	$0.41	$0.37	$0.41	$4.97	58
2016-09-13	$0.43	$0.43	$0.33	$0.42	$5.03	3,133
2016-09-12	$0.32	$0.43	$0.32	$0.32	$3.84	124
2016-09-09	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-09-08	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-09-07	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-09-06	$0.43	$0.43	$0.43	$0.43	$5.16	1
2016-09-02	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-09-01	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-08-31	$0.32	$0.43	$0.32	$0.43	$5.16	166
2016-08-30	$0.43	$0.43	$0.43	$0.43	$5.16	16
2016-08-29	$0.34	$0.38	$0.34	$0.38	$4.56	266
2016-08-26	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-08-25	$0.34	$0.38	$0.34	$0.38	$4.56	1,833
2016-08-24	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-08-23	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-08-22	$0.34	$0.38	$0.34	$0.38	$4.56	2,566
2016-08-19	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-08-18	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-08-17	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-08-16	$0.38	$0.38	$0.38	$0.38	$4.56	41
2016-08-15	$0.34	$0.38	$0.34	$0.38	$4.56	449
2016-08-12	$0.34	$0.42	$0.34	$0.42	$5.04	99
2016-08-11	$0.33	$0.43	$0.33	$0.43	$5.16	66
2016-08-10	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-08-09	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-08-08	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-08-05	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-08-04	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-08-03	$0.43	$0.43	$0.43	$0.43	$5.16	4
2016-08-02	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-08-01	$0.33	$0.43	$0.33	$0.43	$5.16	2,583
2016-07-29	$0.33	$0.43	$0.33	$0.43	$5.16	266
2016-07-28	$0.39	$0.43	$0.39	$0.43	$5.16	358
2016-07-27	$0.43	$0.43	$0.43	$0.43	$5.16	0
2016-07-26	$0.33	$0.43	$0.33	$0.43	$5.16	91
2016-07-25	$0.37	$0.43	$0.37	$0.43	$5.16	733
2016-07-22	$0.37	$0.37	$0.36	$0.36	$4.32	533
2016-07-21	$0.52	$0.52	$0.52	$0.52	$6.18	0
2016-07-20	$0.52	$0.52	$0.52	$0.52	$6.18	0
2016-07-19	$0.52	$0.52	$0.52	$0.52	$6.18	0
2016-07-18	$0.52	$0.52	$0.52	$0.52	$6.18	16
2016-07-15	$0.45	$0.45	$0.45	$0.45	$5.40	24
2016-07-14	$0.35	$0.45	$0.35	$0.45	$5.40	474
2016-07-13	$0.45	$0.45	$0.45	$0.45	$5.40	0
2016-07-12	$0.35	$0.45	$0.35	$0.45	$5.40	333
2016-07-11	$0.45	$0.45	$0.45	$0.45	$5.40	0
2016-07-08	$0.45	$0.45	$0.45	$0.45	$5.40	0
2016-07-07	$0.44	$0.45	$0.44	$0.45	$5.40	166
2016-07-06	$0.45	$0.45	$0.35	$0.45	$5.40	83
2016-07-05	$0.32	$0.45	$0.32	$0.45	$5.39	33
2016-07-01	$0.45	$0.45	$0.45	$0.45	$5.40	0
2016-06-30	$0.33	$0.45	$0.33	$0.45	$5.40	99
2016-06-29	$0.38	$0.45	$0.38	$0.45	$5.40	1,233
2016-06-28	$0.38	$0.39	$0.38	$0.39	$4.68	5,383
2016-06-27	$0.39	$0.39	$0.38	$0.39	$4.68	3,558
2016-06-24	$0.38	$0.39	$0.38	$0.38	$4.56	1,933
2016-06-23	$0.35	$0.38	$0.35	$0.38	$4.56	7,949
2016-06-22	$0.32	$0.35	$0.32	$0.35	$4.20	141
2016-06-21	$0.35	$0.35	$0.35	$0.35	$4.20	0
2016-06-20	$0.35	$0.35	$0.35	$0.35	$4.20	208
2016-06-17	$0.40	$0.40	$0.32	$0.35	$4.20	1,866
2016-06-16	$0.38	$0.38	$0.38	$0.38	$4.56	16
2016-06-15	$0.32	$0.38	$0.32	$0.38	$4.56	49
2016-06-14	$0.40	$0.40	$0.32	$0.40	$4.80	74
2016-06-13	$0.31	$0.44	$0.28	$0.40	$4.80	483
2016-06-10	$0.40	$0.40	$0.28	$0.28	$3.40	908
2016-06-09	$0.44	$0.44	$0.44	$0.44	$5.28	0
2016-06-08	$0.44	$0.44	$0.44	$0.44	$5.28	0
2016-06-07	$0.33	$0.44	$0.33	$0.44	$5.28	83
2016-06-06	$0.45	$0.45	$0.45	$0.45	$5.40	0
2016-06-03	$0.33	$0.45	$0.33	$0.45	$5.40	108
2016-06-02	$0.38	$0.45	$0.38	$0.45	$5.40	1,291
2016-06-01	$0.36	$0.38	$0.36	$0.38	$4.56	1,724
2016-05-31	$0.38	$0.38	$0.35	$0.35	$4.20	1,708
2016-05-27	$0.36	$0.38	$0.36	$0.38	$4.56	599
2016-05-26	$0.38	$0.38	$0.38	$0.38	$4.56	0
2016-05-25	$0.36	$0.38	$0.36	$0.38	$4.56	691
2016-05-24	$0.40	$0.40	$0.37	$0.37	$4.44	1,358
2016-05-23	$0.35	$0.40	$0.35	$0.40	$4.80	33
2016-05-20	$0.36	$0.36	$0.36	$0.36	$4.32	0
2016-05-19	$0.36	$0.36	$0.36	$0.36	$4.32	0
2016-05-18	$0.36	$0.36	$0.36	$0.36	$4.32	1,291
2016-05-17	$0.32	$0.36	$0.31	$0.36	$4.32	191
2016-05-16	$0.35	$0.35	$0.34	$0.34	$4.08	2,783
2016-05-13	$0.35	$0.36	$0.33	$0.33	$3.96	1,874
2016-05-12	$0.31	$0.36	$0.31	$0.36	$4.32	1,216
2016-05-11	$0.39	$0.39	$0.39	$0.39	$4.62	0
2016-05-10	$0.39	$0.39	$0.39	$0.39	$4.62	0
2016-05-09	$0.29	$0.39	$0.29	$0.39	$4.62	166
2016-05-06	$0.36	$0.36	$0.36	$0.36	$4.32	0
2016-05-05	$0.30	$0.36	$0.30	$0.36	$4.32	433
2016-05-04	$0.36	$0.36	$0.32	$0.32	$3.84	1,416
2016-05-03	$0.36	$0.36	$0.36	$0.36	$4.32	0
2016-05-02	$0.30	$0.36	$0.28	$0.36	$4.32	874
2016-04-29	$0.28	$0.28	$0.28	$0.28	$3.36	0
2016-04-28	$0.28	$0.28	$0.28	$0.28	$3.36	1
2016-04-27	$0.28	$0.28	$0.28	$0.28	$3.36	1,249
2016-04-26	$0.28	$0.28	$0.28	$0.28	$3.36	0
2016-04-25	$0.29	$0.29	$0.25	$0.28	$3.36	833
2016-04-22	$0.31	$0.31	$0.29	$0.30	$3.60	1,749
2016-04-21	$0.33	$0.33	$0.33	$0.33	$3.96	0
2016-04-20	$0.30	$0.33	$0.30	$0.33	$3.96	158
2016-04-19	$0.30	$0.30	$0.30	$0.30	$3.60	0
2016-04-18	$0.30	$0.30	$0.30	$0.30	$3.60	0
2016-04-15	$0.30	$0.30	$0.30	$0.30	$3.60	0
2016-04-14	$0.30	$0.30	$0.30	$0.30	$3.60	0
2016-04-13	$0.31	$0.31	$0.30	$0.30	$3.60	166
2016-04-12	$0.30	$0.30	$0.30	$0.30	$3.60	41
2016-04-11	$0.35	$0.38	$0.33	$0.38	$4.56	3,741
2016-04-08	$0.35	$0.35	$0.35	$0.35	$4.19	166
2016-04-07	$0.35	$0.35	$0.25	$0.25	$3.00	358
2016-04-06	$0.33	$0.33	$0.33	$0.33	$3.96	416
2016-04-05	$0.33	$0.33	$0.30	$0.33	$3.96	658
2016-04-04	$0.30	$0.30	$0.30	$0.30	$3.60	0
2016-04-01	$0.29	$0.30	$0.29	$0.30	$3.60	758
2016-03-31	$0.29	$0.29	$0.29	$0.29	$3.46	74
2016-03-30	$0.25	$0.25	$0.25	$0.25	$3.00	0
2016-03-29	$0.25	$0.25	$0.25	$0.25	$3.00	66
2016-03-28	$0.25	$0.25	$0.25	$0.25	$3.00	16
2016-03-24	$0.25	$0.25	$0.25	$0.25	$2.94	83
2016-03-23	$0.27	$0.27	$0.27	$0.27	$3.28	0
2016-03-22	$0.27	$0.27	$0.27	$0.27	$3.28	0
2016-03-21	$0.27	$0.27	$0.27	$0.27	$3.28	0
2016-03-18	$0.27	$0.27	$0.27	$0.27	$3.28	0
2016-03-17	$0.25	$0.27	$0.25	$0.27	$3.28	341
2016-03-16	$0.29	$0.29	$0.29	$0.29	$3.48	0
2016-03-15	$0.29	$0.29	$0.29	$0.29	$3.48	99
2016-03-14	$0.29	$0.29	$0.24	$0.25	$2.94	616
2016-03-11	$0.29	$0.29	$0.29	$0.29	$3.48	0
2016-03-10	$0.29	$0.29	$0.29	$0.29	$3.48	0
2016-03-09	$0.29	$0.29	$0.29	$0.29	$3.48	0
2016-03-08	$0.29	$0.29	$0.29	$0.29	$3.48	0
2016-03-07	$0.33	$0.33	$0.29	$0.29	$3.48	99
2016-03-04	$0.29	$0.39	$0.29	$0.31	$3.72	316
2016-03-03	$0.30	$0.31	$0.30	$0.31	$3.72	2,899
2016-03-02	$0.30	$0.30	$0.30	$0.30	$3.54	4
2016-03-01	$0.33	$0.33	$0.30	$0.30	$3.54	5,058
2016-02-29	$0.33	$0.33	$0.33	$0.33	$3.96	0
2016-02-26	$0.33	$0.33	$0.33	$0.33	$3.96	0
2016-02-25	$0.33	$0.33	$0.33	$0.33	$3.96	41
2016-02-24	$0.33	$0.33	$0.33	$0.33	$3.96	0
2016-02-23	$0.33	$0.33	$0.33	$0.33	$3.96	291
2016-02-22	$0.32	$0.32	$0.32	$0.32	$3.84	458
2016-02-19	$0.35	$0.35	$0.35	$0.35	$4.20	0
2016-02-18	$0.35	$0.35	$0.33	$0.35	$4.20	341
2016-02-17	$0.33	$0.33	$0.32	$0.32	$3.84	208
2016-02-16	$0.32	$0.32	$0.32	$0.32	$3.84	2
2016-02-12	$0.32	$0.32	$0.32	$0.32	$3.84	0
2016-02-11	$0.32	$0.32	$0.32	$0.32	$3.84	0
2016-02-10	$0.32	$0.32	$0.32	$0.32	$3.84	0
2016-02-09	$0.33	$0.33	$0.32	$0.32	$3.84	3,916
2016-02-08	$0.35	$0.35	$0.35	$0.35	$4.20	74
2016-02-05	$0.34	$0.34	$0.34	$0.34	$4.08	0
2016-02-04	$0.34	$0.34	$0.34	$0.34	$4.08	166
2016-02-03	$0.35	$0.35	$0.35	$0.35	$4.20	408
2016-02-02	$0.34	$0.34	$0.34	$0.34	$4.08	341
2016-02-01	$0.33	$0.33	$0.33	$0.33	$3.96	0
2016-01-29	$0.36	$0.36	$0.33	$0.33	$3.96	341
2016-01-28	$0.33	$0.33	$0.33	$0.33	$3.96	208
2016-01-27	$0.32	$0.32	$0.32	$0.32	$3.78	9
2016-01-26	$0.32	$0.32	$0.32	$0.32	$3.78	533
2016-01-25	$0.33	$0.33	$0.33	$0.33	$3.96	0
2016-01-22	$0.33	$0.33	$0.30	$0.33	$3.96	1,208
2016-01-21	$0.33	$0.33	$0.33	$0.33	$3.96	74
2016-01-20	$0.35	$0.35	$0.34	$0.35	$4.20	691
2016-01-19	$0.39	$0.39	$0.39	$0.39	$4.66	24
2016-01-15	$0.33	$0.33	$0.33	$0.33	$3.96	8
2016-01-14	$0.38	$0.38	$0.28	$0.35	$4.18	3,849
2016-01-13	$0.31	$0.38	$0.31	$0.38	$4.50	1,824
2016-01-12	$0.32	$0.35	$0.30	$0.31	$3.72	4,191
2016-01-11	$0.32	$0.32	$0.32	$0.32	$3.83	716
2016-01-08	$0.31	$0.31	$0.31	$0.31	$3.72	108
2016-01-07	$0.33	$0.33	$0.30	$0.30	$3.60	2,041
2016-01-06	$0.36	$0.36	$0.35	$0.35	$4.20	258
2016-01-05	$0.38	$0.38	$0.36	$0.36	$4.32	383
2016-01-04	$0.34	$0.34	$0.32	$0.32	$3.89	491
2015-12-31	$0.32	$0.32	$0.30	$0.32	$3.84	649
2015-12-30	$0.32	$0.32	$0.32	$0.32	$3.84	166
2015-12-29	$0.32	$0.32	$0.32	$0.32	$3.84	166
2015-12-28	$0.38	$0.41	$0.33	$0.33	$3.98	1,433
2015-12-24	$0.38	$0.39	$0.35	$0.39	$4.68	1,674
2015-12-23	$0.34	$0.35	$0.30	$0.35	$4.20	858
2015-12-22	$0.34	$0.34	$0.34	$0.34	$4.08	0
2015-12-21	$0.34	$0.34	$0.34	$0.34	$4.08	499
2015-12-18	$0.30	$0.34	$0.30	$0.34	$4.08	499
2015-12-17	$0.38	$0.38	$0.38	$0.38	$4.56	499
2015-12-16	$0.31	$0.38	$0.31	$0.38	$4.56	749
2015-12-15	$0.38	$0.38	$0.30	$0.30	$3.60	324
2015-12-14	$0.39	$0.39	$0.39	$0.39	$4.67	333
2015-12-11	$0.27	$0.39	$0.27	$0.39	$4.68	4,491
2015-12-10	$0.27	$0.27	$0.27	$0.27	$3.24	416
2015-12-09	$0.26	$0.30	$0.26	$0.30	$3.60	924
2015-12-08	$0.30	$0.30	$0.30	$0.30	$3.60	266
2015-12-07	$0.33	$0.35	$0.30	$0.30	$3.60	1,416
2015-12-04	$0.33	$0.33	$0.33	$0.33	$3.96	3
2015-12-03	$0.33	$0.33	$0.33	$0.33	$3.96	8
2015-12-02	$0.36	$0.36	$0.35	$0.35	$4.20	174
2015-12-01	$0.36	$0.36	$0.36	$0.36	$4.32	83
2015-11-30	$0.34	$0.34	$0.30	$0.33	$3.96	1,083
2015-11-27	$0.39	$0.39	$0.39	$0.39	$4.68	24
2015-11-25	$0.39	$0.39	$0.39	$0.39	$4.68	0
2015-11-24	$0.39	$0.39	$0.39	$0.39	$4.68	0
2015-11-23	$0.39	$0.39	$0.39	$0.39	$4.68	16
2015-11-20	$0.34	$0.34	$0.34	$0.34	$4.02	0
2015-11-19	$0.34	$0.34	$0.34	$0.34	$4.02	16
2015-11-18	$0.34	$0.34	$0.34	$0.34	$4.08	333
2015-11-17	$0.34	$0.34	$0.34	$0.34	$4.08	274
2015-11-16	$0.32	$0.35	$0.28	$0.34	$4.08	2,158
2015-11-13	$0.30	$0.30	$0.30	$0.30	$3.60	0
2015-11-12	$0.31	$0.33	$0.30	$0.30	$3.60	2,258
2015-11-11	$0.31	$0.31	$0.31	$0.31	$3.76	0
2015-11-10	$0.35	$0.35	$0.31	$0.31	$3.76	449
2015-11-09	$0.40	$0.40	$0.31	$0.31	$3.75	3,283
2015-11-06	$0.43	$0.43	$0.43	$0.43	$5.17	0
2015-11-05	$0.43	$0.43	$0.43	$0.43	$5.17	166
2015-11-04	$0.40	$0.40	$0.40	$0.40	$4.80	66
2015-11-03	$0.43	$0.43	$0.43	$0.43	$5.17	524
2015-11-02	$0.43	$0.43	$0.43	$0.43	$5.17	66
2015-10-30	$0.40	$0.40	$0.40	$0.40	$4.80	0
2015-10-29	$0.40	$0.40	$0.40	$0.40	$4.80	0
2015-10-28	$0.40	$0.40	$0.40	$0.40	$4.80	0
2015-10-27	$0.40	$0.40	$0.40	$0.40	$4.80	666
2015-10-26	$0.43	$0.43	$0.41	$0.41	$4.92	374
2015-10-23	$0.41	$0.41	$0.38	$0.38	$4.57	749
2015-10-22	$0.41	$0.42	$0.41	$0.41	$4.92	583
2015-10-21	$0.41	$0.41	$0.41	$0.41	$4.92	99
2015-10-20	$0.40	$0.42	$0.40	$0.42	$5.04	624
2015-10-19	$0.39	$0.40	$0.39	$0.40	$4.80	858
2015-10-16	$0.38	$0.43	$0.38	$0.42	$5.09	558
2015-10-15	$0.42	$0.42	$0.42	$0.42	$5.10	0
2015-10-14	$0.42	$0.42	$0.42	$0.42	$5.10	0
2015-10-13	$0.42	$0.42	$0.42	$0.42	$5.10	166
2015-10-12	$0.40	$0.47	$0.33	$0.38	$4.56	4,374
2015-10-09	$0.40	$0.40	$0.40	$0.40	$4.80	0
2015-10-08	$0.39	$0.40	$0.39	$0.40	$4.80	2,974
2015-10-07	$0.36	$0.36	$0.36	$0.36	$4.32	833
2015-10-06	$0.40	$0.40	$0.40	$0.40	$4.80	158
2015-10-05	$0.36	$0.36	$0.36	$0.36	$4.32	0
2015-10-02	$0.42	$0.42	$0.36	$0.36	$4.32	499
2015-10-01	$0.36	$0.37	$0.36	$0.37	$4.44	216
2015-09-30	$0.35	$0.40	$0.33	$0.34	$4.08	2,591
2015-09-29	$0.35	$0.38	$0.35	$0.38	$4.56	666
2015-09-28	$0.35	$0.35	$0.35	$0.35	$4.20	2,399
2015-09-25	$0.37	$0.37	$0.36	$0.36	$4.32	2,308
2015-09-24	$0.38	$0.38	$0.38	$0.38	$4.56	474
2015-09-23	$0.38	$0.40	$0.38	$0.38	$4.58	1,299
2015-09-22	$0.36	$0.42	$0.36	$0.42	$5.04	341
2015-09-21	$0.45	$0.45	$0.45	$0.45	$5.40	0
2015-09-18	$0.46	$0.49	$0.40	$0.45	$5.40	2,799
2015-09-17	$0.48	$0.48	$0.48	$0.48	$5.76	174
2015-09-16	$0.46	$0.48	$0.46	$0.48	$5.76	491
2015-09-15	$0.45	$0.45	$0.40	$0.45	$5.40	1,749
2015-09-14	$0.46	$0.46	$0.46	$0.46	$5.52	0
2015-09-11	$0.45	$0.46	$0.45	$0.46	$5.52	608
2015-09-10	$0.47	$0.47	$0.45	$0.46	$5.52	983
2015-09-09	$0.47	$0.47	$0.44	$0.47	$5.64	3,733
2015-09-08	$0.40	$0.45	$0.40	$0.45	$5.40	1,249

Orgenesis Inc (ORGS) News Headlines

Recent Orgenesis Inc (ORGS) News

Similar Companies to Orgenesis Inc (ORGS) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Orgenesis Inc (ORGS) Exchange: NASDAQ