Acer Therapeutics Inc (ACER) Stock

Data as of June 26, 2025

$0.66 ($-0.14) -17.95%

Acer Therapeutics Inc - Daily Information

Click for more stock information on Acer Therapeutics Inc.

Daily Information	Data
Date	June 26, 2025
Open	$0.80
Previous Close	$0.66
High	$0.85
Low	$0.66
Adjusted Open	$0.80
Previous Adjusted Close	$0.66
Adjusted High	$0.85
Adjusted Low	$0.66

About Acer Therapeutics Inc (ACER)

Acer is a pharmaceutical company focused on the acquisition, development and commercialization of therapies for serious rare and life-threatening diseases with significant unmet medical needs. Acer’s pipeline includes four programs: ACER-001 (sodium phenylbutyrate) for treatment of various inborn errors of metabolism, including urea cycle disorders (UCDs) and Maple Syrup Urine Disease (MSUD); ACER-801 (osanetant) for treatment of induced Vasomotor Symptoms (iVMS); EDSIVO™ (celiprolol) for treatment of vascular Ehlers-Danlos syndrome (vEDS) in patients with a confirmed type III collagen (COL3A1) mutation; and ACER-2820 (emetine), a host-directed therapy against a variety of infectious diseases, including COVID-19. Each of Acer’s product candidates is believed to present a comparatively de-risked profile, having one or more of a favorable safety profile, clinical proof-of-concept data, mechanistic differentiation and/or accelerated paths for development through specific programs and procedures established by the FDA. In March 2021, Acer entered into a Collaboration and License Agreement with Relief for development and commercialization of ACER-001.

Invest in Acer Therapeutics Inc (ACER)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

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

Historical Stock Data for Acer Therapeutics Inc (ACER)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-20	$0.80	$0.85	$0.66	$0.66	$0.66	574,675
2023-11-17	$0.79	$0.85	$0.79	$0.80	$0.80	52,383
2023-11-16	$0.81	$0.85	$0.81	$0.81	$0.81	21,854
2023-11-15	$0.82	$0.83	$0.81	$0.81	$0.81	137,120
2023-11-14	$0.80	$0.84	$0.80	$0.82	$0.82	50,653
2023-11-13	$0.79	$0.86	$0.79	$0.85	$0.85	77,630
2023-11-10	$0.73	$0.87	$0.73	$0.87	$0.87	1,645,422
2023-11-09	$0.71	$0.81	$0.60	$0.81	$0.81	1,521,107
2023-11-08	$0.87	$0.92	$0.85	$0.90	$0.90	424,060
2023-11-07	$0.84	$0.88	$0.83	$0.87	$0.87	36,027
2023-11-06	$0.86	$0.89	$0.82	$0.85	$0.85	80,597
2023-11-03	$0.84	$0.86	$0.84	$0.85	$0.85	429,354
2023-11-02	$0.84	$0.85	$0.82	$0.84	$0.84	184,232
2023-11-01	$0.84	$0.86	$0.82	$0.85	$0.85	78,309
2023-10-31	$0.84	$0.85	$0.83	$0.84	$0.84	86,502
2023-10-30	$0.86	$0.86	$0.82	$0.83	$0.83	116,370
2023-10-27	$0.82	$0.85	$0.80	$0.85	$0.85	61,684
2023-10-26	$0.83	$0.90	$0.81	$0.83	$0.83	115,076
2023-10-25	$0.85	$0.85	$0.81	$0.83	$0.83	41,995
2023-10-24	$0.80	$0.86	$0.78	$0.85	$0.85	22,373
2023-10-23	$0.84	$0.84	$0.79	$0.82	$0.82	44,073
2023-10-20	$0.85	$0.85	$0.82	$0.83	$0.83	58,867
2023-10-19	$0.81	$0.89	$0.80	$0.85	$0.85	98,298
2023-10-18	$0.80	$0.81	$0.78	$0.81	$0.81	28,422
2023-10-17	$0.77	$0.84	$0.76	$0.81	$0.81	74,250
2023-10-16	$0.75	$0.80	$0.75	$0.78	$0.78	38,534
2023-10-13	$0.74	$0.78	$0.73	$0.76	$0.76	58,522
2023-10-12	$0.75	$0.75	$0.72	$0.75	$0.75	292,510
2023-10-11	$0.73	$0.78	$0.73	$0.75	$0.75	87,446
2023-10-10	$0.74	$0.76	$0.72	$0.75	$0.75	72,089
2023-10-09	$0.71	$0.76	$0.71	$0.76	$0.76	35,156
2023-10-06	$0.77	$0.77	$0.69	$0.73	$0.73	130,689
2023-10-05	$0.79	$0.80	$0.75	$0.75	$0.75	55,763
2023-10-04	$0.80	$0.80	$0.73	$0.79	$0.79	132,774
2023-10-03	$0.77	$0.80	$0.75	$0.79	$0.79	60,028
2023-10-02	$0.81	$0.82	$0.77	$0.77	$0.77	118,319
2023-09-29	$0.81	$0.85	$0.81	$0.82	$0.82	189,637
2023-09-28	$0.82	$0.85	$0.79	$0.82	$0.82	189,654
2023-09-27	$0.83	$0.85	$0.81	$0.81	$0.81	155,219
2023-09-26	$0.82	$0.84	$0.80	$0.82	$0.82	140,714
2023-09-25	$0.81	$0.83	$0.80	$0.80	$0.80	89,834
2023-09-22	$0.81	$0.84	$0.80	$0.80	$0.80	126,146
2023-09-21	$0.82	$0.84	$0.82	$0.83	$0.83	134,873
2023-09-20	$0.85	$0.86	$0.83	$0.83	$0.83	163,197
2023-09-19	$0.84	$0.86	$0.83	$0.85	$0.85	268,143
2023-09-18	$0.86	$0.88	$0.83	$0.85	$0.85	285,886
2023-09-15	$0.84	$0.87	$0.82	$0.86	$0.86	276,802
2023-09-14	$0.84	$0.87	$0.80	$0.84	$0.84	379,713
2023-09-13	$0.86	$0.89	$0.80	$0.83	$0.83	518,965
2023-09-12	$0.86	$0.90	$0.85	$0.87	$0.87	266,170
2023-09-11	$0.93	$0.97	$0.82	$0.90	$0.90	928,306
2023-09-08	$0.87	$0.92	$0.85	$0.91	$0.91	270,562
2023-09-07	$0.86	$0.91	$0.82	$0.88	$0.88	357,456
2023-09-06	$0.96	$0.96	$0.81	$0.87	$0.87	1,679,350
2023-09-05	$1.05	$1.07	$0.93	$0.98	$0.98	1,913,178
2023-09-01	$1.07	$1.21	$1.00	$1.14	$1.14	4,633,419
2023-08-31	$1.02	$1.76	$0.91	$1.28	$1.28	131,579,273
2023-08-30	$0.64	$0.64	$0.60	$0.61	$0.61	120,363
2023-08-29	$0.65	$0.67	$0.60	$0.62	$0.62	115,570
2023-08-28	$0.57	$0.70	$0.57	$0.62	$0.62	191,015
2023-08-25	$0.60	$0.63	$0.55	$0.57	$0.57	200,142
2023-08-24	$0.66	$0.66	$0.59	$0.60	$0.60	284,141
2023-08-23	$0.66	$0.67	$0.62	$0.65	$0.65	116,452
2023-08-22	$0.68	$0.70	$0.66	$0.66	$0.66	50,953
2023-08-21	$0.71	$0.72	$0.69	$0.69	$0.69	122,470
2023-08-18	$0.81	$0.81	$0.72	$0.73	$0.73	94,102
2023-08-17	$0.73	$0.81	$0.72	$0.75	$0.75	63,203
2023-08-16	$0.79	$0.80	$0.72	$0.72	$0.72	54,662
2023-08-15	$0.75	$0.81	$0.75	$0.75	$0.75	112,493
2023-08-14	$0.71	$1.01	$0.70	$0.93	$0.93	336,929
2023-08-11	$0.73	$0.74	$0.71	$0.72	$0.72	41,587
2023-08-10	$0.74	$0.76	$0.71	$0.74	$0.74	90,028
2023-08-09	$0.77	$0.78	$0.73	$0.74	$0.74	106,149
2023-08-08	$0.77	$0.81	$0.74	$0.76	$0.76	155,041
2023-08-07	$0.77	$0.80	$0.77	$0.78	$0.78	68,353
2023-08-04	$0.82	$0.83	$0.76	$0.76	$0.76	94,823
2023-08-03	$0.82	$0.85	$0.79	$0.84	$0.84	42,732
2023-08-02	$0.84	$0.85	$0.76	$0.82	$0.82	188,362
2023-08-01	$0.84	$0.86	$0.81	$0.85	$0.85	82,258
2023-07-31	$0.83	$0.88	$0.80	$0.87	$0.87	99,914
2023-07-28	$0.83	$0.85	$0.83	$0.84	$0.84	34,343
2023-07-27	$0.84	$0.85	$0.83	$0.84	$0.84	18,134
2023-07-26	$0.83	$0.86	$0.81	$0.86	$0.86	65,168
2023-07-25	$0.90	$0.90	$0.82	$0.84	$0.84	70,236
2023-07-24	$0.86	$0.86	$0.83	$0.84	$0.84	44,554
2023-07-21	$0.88	$0.88	$0.83	$0.84	$0.84	67,250
2023-07-20	$0.84	$0.89	$0.84	$0.89	$0.89	39,640
2023-07-19	$0.83	$0.86	$0.83	$0.85	$0.85	49,324
2023-07-18	$0.86	$0.86	$0.85	$0.86	$0.86	43,978
2023-07-17	$0.86	$0.86	$0.82	$0.86	$0.86	103,487
2023-07-14	$0.82	$0.82	$0.78	$0.81	$0.81	167,291
2023-07-13	$0.82	$0.86	$0.79	$0.83	$0.83	146,812
2023-07-12	$0.86	$0.88	$0.81	$0.83	$0.83	146,965
2023-07-11	$0.89	$0.91	$0.85	$0.89	$0.89	109,833
2023-07-10	$0.88	$0.92	$0.85	$0.90	$0.90	119,306
2023-07-07	$0.88	$0.93	$0.85	$0.89	$0.89	176,718
2023-07-06	$0.95	$0.95	$0.89	$0.90	$0.90	74,099
2023-07-05	$0.93	$0.99	$0.91	$0.93	$0.93	69,713
2023-07-03	$0.94	$1.00	$0.92	$0.94	$0.94	69,983
2023-06-30	$0.85	$0.93	$0.85	$0.92	$0.92	85,526
2023-06-29	$0.84	$0.87	$0.83	$0.86	$0.86	94,487
2023-06-28	$0.84	$0.88	$0.81	$0.83	$0.83	128,741
2023-06-27	$0.85	$0.91	$0.80	$0.84	$0.84	109,145
2023-06-26	$0.89	$0.94	$0.78	$0.87	$0.87	352,672
2023-06-23	$0.92	$0.92	$0.88	$0.88	$0.88	104,099
2023-06-22	$0.91	$0.95	$0.88	$0.91	$0.91	116,374
2023-06-21	$0.93	$0.95	$0.90	$0.90	$0.90	92,304
2023-06-20	$0.85	$0.96	$0.84	$0.93	$0.93	305,399
2023-06-16	$0.89	$0.89	$0.82	$0.82	$0.82	284,917
2023-06-15	$1.00	$1.00	$0.86	$0.87	$0.87	299,302
2023-06-14	$1.00	$1.01	$0.98	$0.98	$0.98	134,942
2023-06-13	$0.99	$1.04	$0.99	$1.00	$1.00	182,847
2023-06-12	$0.97	$1.00	$0.96	$0.99	$0.99	181,325
2023-06-09	$0.95	$0.97	$0.93	$0.96	$0.96	132,656
2023-06-08	$1.04	$1.09	$0.93	$0.94	$0.94	1,087,089
2023-06-07	$0.94	$1.15	$0.90	$1.00	$1.00	333,807
2023-06-06	$0.86	$0.92	$0.86	$0.91	$0.91	137,170
2023-06-05	$0.91	$0.92	$0.85	$0.88	$0.88	151,589
2023-06-02	$0.86	$0.90	$0.85	$0.89	$0.89	89,890
2023-06-01	$0.89	$0.91	$0.86	$0.86	$0.86	219,990
2023-05-31	$0.90	$0.90	$0.85	$0.89	$0.89	78,185
2023-05-30	$0.92	$0.92	$0.85	$0.90	$0.90	116,778
2023-05-26	$0.87	$0.91	$0.84	$0.91	$0.91	91,887
2023-05-25	$0.88	$0.89	$0.82	$0.84	$0.84	115,145
2023-05-24	$0.85	$1.03	$0.85	$0.90	$0.90	746,022
2023-05-23	$0.85	$0.87	$0.81	$0.85	$0.85	154,714
2023-05-22	$0.80	$0.84	$0.79	$0.84	$0.84	220,525
2023-05-19	$0.75	$0.83	$0.75	$0.83	$0.83	143,078
2023-05-18	$0.80	$0.83	$0.75	$0.75	$0.75	164,831
2023-05-17	$0.78	$0.85	$0.77	$0.81	$0.81	340,772
2023-05-16	$0.76	$0.79	$0.74	$0.78	$0.78	252,012
2023-05-15	$0.80	$0.84	$0.72	$0.76	$0.76	292,613
2023-05-12	$0.76	$0.77	$0.74	$0.76	$0.76	297,568
2023-05-11	$0.77	$0.77	$0.74	$0.76	$0.76	136,466
2023-05-10	$0.77	$0.80	$0.75	$0.76	$0.76	118,285
2023-05-09	$0.77	$0.78	$0.72	$0.76	$0.76	162,333
2023-05-08	$0.78	$0.78	$0.75	$0.77	$0.77	126,724
2023-05-05	$0.76	$0.78	$0.75	$0.76	$0.76	225,211
2023-05-04	$0.79	$0.80	$0.75	$0.76	$0.76	131,656
2023-05-03	$0.82	$0.85	$0.77	$0.77	$0.77	275,457
2023-05-02	$0.85	$0.87	$0.80	$0.81	$0.81	107,614
2023-05-01	$0.88	$0.90	$0.85	$0.85	$0.85	164,515
2023-04-28	$0.88	$0.91	$0.85	$0.88	$0.88	148,527
2023-04-27	$0.91	$0.95	$0.88	$0.88	$0.88	197,639
2023-04-26	$0.85	$0.95	$0.85	$0.92	$0.92	239,690
2023-04-25	$0.88	$0.93	$0.83	$0.87	$0.87	155,576
2023-04-24	$0.93	$0.95	$0.87	$0.88	$0.88	98,655
2023-04-21	$1.04	$1.06	$0.94	$0.95	$0.95	148,180
2023-04-20	$1.06	$1.10	$1.00	$1.03	$1.03	71,990
2023-04-19	$1.02	$1.06	$0.98	$1.04	$1.04	171,867
2023-04-18	$1.04	$1.11	$1.00	$1.02	$1.02	200,137
2023-04-17	$1.08	$1.14	$1.06	$1.07	$1.07	135,895
2023-04-14	$1.16	$1.16	$1.07	$1.14	$1.14	131,800
2023-04-13	$1.00	$1.17	$0.99	$1.11	$1.11	470,631
2023-04-12	$0.99	$1.00	$0.94	$0.99	$0.99	130,924
2023-04-11	$0.97	$1.00	$0.93	$0.97	$0.97	290,255
2023-04-10	$0.89	$0.98	$0.84	$0.93	$0.93	452,170
2023-04-06	$0.82	$0.90	$0.82	$0.88	$0.88	288,384
2023-04-05	$0.85	$0.88	$0.81	$0.84	$0.84	168,524
2023-04-04	$0.89	$0.90	$0.81	$0.84	$0.84	201,124
2023-04-03	$0.78	$0.88	$0.76	$0.88	$0.88	251,128
2023-03-31	$0.77	$0.77	$0.73	$0.76	$0.76	157,765
2023-03-30	$0.76	$0.79	$0.73	$0.75	$0.75	321,678
2023-03-29	$0.77	$0.81	$0.75	$0.76	$0.76	193,134
2023-03-28	$0.77	$0.81	$0.75	$0.75	$0.75	237,216
2023-03-27	$0.77	$0.78	$0.71	$0.76	$0.76	150,560
2023-03-24	$0.77	$0.80	$0.74	$0.75	$0.75	122,312
2023-03-23	$0.81	$0.81	$0.75	$0.77	$0.77	116,369
2023-03-22	$0.77	$0.79	$0.70	$0.75	$0.75	489,897
2023-03-21	$0.87	$0.90	$0.79	$0.79	$0.79	508,783
2023-03-20	$0.73	$1.12	$0.69	$0.85	$0.85	4,590,096
2023-03-17	$0.82	$0.98	$0.65	$0.67	$0.67	4,478,259
2023-03-16	$1.55	$1.66	$1.55	$1.55	$1.55	81,584
2023-03-15	$1.63	$1.67	$1.57	$1.60	$1.60	130,970
2023-03-14	$1.78	$1.83	$1.66	$1.67	$1.67	134,572
2023-03-13	$1.69	$1.76	$1.63	$1.72	$1.72	46,433
2023-03-10	$1.72	$1.72	$1.62	$1.67	$1.67	105,240
2023-03-09	$1.79	$1.85	$1.69	$1.70	$1.70	89,792
2023-03-08	$1.75	$1.80	$1.73	$1.79	$1.79	95,814
2023-03-07	$1.90	$1.90	$1.72	$1.77	$1.77	141,989
2023-03-06	$2.00	$2.00	$1.84	$1.87	$1.87	90,743
2023-03-03	$2.01	$2.06	$1.97	$1.98	$1.98	74,908
2023-03-02	$1.96	$2.07	$1.94	$2.05	$2.05	71,452
2023-03-01	$2.06	$2.06	$1.92	$2.00	$2.00	98,234
2023-02-28	$2.07	$2.11	$2.02	$2.03	$2.03	124,553
2023-02-27	$2.14	$2.17	$2.05	$2.09	$2.09	91,723
2023-02-24	$2.19	$2.19	$2.11	$2.14	$2.14	36,016
2023-02-23	$2.21	$2.26	$2.16	$2.16	$2.16	46,915
2023-02-22	$2.15	$2.21	$2.11	$2.18	$2.18	74,391
2023-02-21	$2.25	$2.25	$2.13	$2.14	$2.14	84,523
2023-02-17	$2.27	$2.35	$2.19	$2.31	$2.31	151,162
2023-02-16	$2.08	$2.32	$2.07	$2.22	$2.22	173,800
2023-02-15	$2.11	$2.16	$2.06	$2.09	$2.09	126,069
2023-02-14	$2.13	$2.18	$2.10	$2.12	$2.12	86,683
2023-02-13	$2.10	$2.17	$2.07	$2.16	$2.16	105,558
2023-02-10	$2.11	$2.12	$2.01	$2.09	$2.09	111,646
2023-02-09	$2.07	$2.14	$2.07	$2.10	$2.10	139,189
2023-02-08	$2.19	$2.20	$2.02	$2.05	$2.05	294,347
2023-02-07	$2.27	$2.28	$2.19	$2.22	$2.22	129,490
2023-02-06	$2.20	$2.33	$2.16	$2.28	$2.28	310,228
2023-02-03	$2.22	$2.27	$2.13	$2.22	$2.22	207,560
2023-02-02	$2.26	$2.32	$2.13	$2.17	$2.17	664,948
2023-02-01	$2.33	$2.36	$2.19	$2.28	$2.28	499,083
2023-01-31	$2.25	$2.35	$2.25	$2.32	$2.32	236,532
2023-01-30	$2.45	$2.45	$2.09	$2.27	$2.27	255,620
2023-01-27	$2.40	$2.43	$2.35	$2.36	$2.36	230,227
2023-01-26	$2.41	$2.44	$2.37	$2.42	$2.42	274,967
2023-01-25	$2.29	$2.44	$2.26	$2.40	$2.40	205,798
2023-01-24	$2.40	$2.43	$2.33	$2.37	$2.37	218,287
2023-01-23	$2.42	$2.47	$2.35	$2.40	$2.40	419,048
2023-01-20	$2.35	$2.44	$2.30	$2.41	$2.41	476,127
2023-01-19	$2.35	$2.49	$2.32	$2.39	$2.39	549,266
2023-01-18	$2.45	$2.51	$2.38	$2.41	$2.41	462,961
2023-01-17	$2.54	$2.74	$2.30	$2.45	$2.45	1,459,443
2023-01-13	$2.58	$3.04	$2.45	$3.00	$3.00	1,504,324
2023-01-12	$3.02	$3.18	$2.91	$3.05	$3.05	2,349,603
2023-01-11	$2.70	$2.89	$2.56	$2.85	$2.85	827,056
2023-01-10	$2.77	$2.82	$2.65	$2.76	$2.76	248,621
2023-01-09	$2.79	$2.85	$2.76	$2.77	$2.77	222,242
2023-01-06	$2.80	$2.89	$2.76	$2.79	$2.79	277,978
2023-01-05	$2.82	$2.84	$2.71	$2.81	$2.81	515,700
2023-01-04	$2.62	$2.75	$2.51	$2.68	$2.68	482,578
2023-01-03	$2.55	$2.69	$2.53	$2.62	$2.62	477,964
2022-12-30	$2.52	$2.67	$2.45	$2.51	$2.51	693,744
2022-12-29	$2.68	$2.69	$2.47	$2.60	$2.60	613,000
2022-12-28	$2.55	$2.70	$2.19	$2.57	$2.57	917,615
2022-12-27	$3.60	$3.61	$2.30	$2.48	$2.48	2,925,221
2022-12-23	$4.18	$4.56	$3.69	$3.72	$3.72	2,302,729
2022-12-22	$3.82	$4.24	$3.59	$4.15	$4.15	712,569
2022-12-21	$3.30	$3.88	$3.19	$3.80	$3.80	1,005,689
2022-12-20	$3.20	$3.32	$3.14	$3.26	$3.26	295,241
2022-12-19	$3.33	$3.50	$3.15	$3.20	$3.20	426,919
2022-12-16	$3.20	$3.37	$3.14	$3.33	$3.33	451,444
2022-12-15	$3.14	$3.36	$3.14	$3.22	$3.22	469,262
2022-12-14	$3.19	$3.48	$3.02	$3.28	$3.28	1,252,224
2022-12-13	$2.95	$3.22	$2.80	$3.20	$3.20	1,736,238
2022-12-12	$2.38	$3.62	$2.31	$2.92	$2.92	5,054,649
2022-12-09	$1.70	$2.30	$1.68	$2.13	$2.13	3,342,442
2022-12-08	$1.60	$1.63	$1.55	$1.57	$1.57	138,818
2022-12-07	$1.60	$1.65	$1.53	$1.61	$1.61	135,916
2022-12-06	$1.56	$1.65	$1.56	$1.63	$1.63	540,311
2022-12-05	$1.55	$1.60	$1.50	$1.57	$1.57	606,354
2022-12-02	$1.35	$1.50	$1.31	$1.50	$1.50	981,945
2022-12-01	$1.27	$1.37	$1.27	$1.35	$1.35	396,298
2022-11-30	$1.33	$1.33	$1.25	$1.27	$1.27	628,590
2022-11-29	$1.13	$1.17	$1.13	$1.16	$1.16	29,184
2022-11-28	$1.20	$1.21	$1.15	$1.17	$1.17	34,425
2022-11-25	$1.18	$1.21	$1.13	$1.19	$1.19	26,224
2022-11-23	$1.15	$1.20	$1.14	$1.17	$1.17	45,494
2022-11-22	$1.15	$1.15	$1.13	$1.13	$1.13	35,753
2022-11-21	$1.21	$1.21	$1.11	$1.15	$1.15	78,925
2022-11-18	$1.18	$1.22	$1.17	$1.18	$1.18	53,825
2022-11-17	$1.19	$1.20	$1.14	$1.16	$1.16	62,773
2022-11-16	$1.19	$1.19	$1.14	$1.17	$1.17	96,714
2022-11-15	$1.20	$1.31	$1.15	$1.21	$1.21	138,115
2022-11-14	$1.18	$1.25	$1.18	$1.20	$1.20	50,771
2022-11-11	$1.23	$1.25	$1.16	$1.23	$1.23	99,757
2022-11-10	$1.20	$1.27	$1.15	$1.21	$1.21	152,701
2022-11-09	$1.25	$1.28	$1.20	$1.20	$1.20	51,366
2022-11-08	$1.35	$1.35	$1.27	$1.28	$1.28	40,692
2022-11-07	$1.39	$1.41	$1.28	$1.31	$1.31	71,189
2022-11-04	$1.37	$1.38	$1.31	$1.38	$1.38	147,948
2022-11-03	$1.28	$1.40	$1.28	$1.38	$1.38	51,188
2022-11-02	$1.28	$1.34	$1.25	$1.30	$1.30	31,943
2022-11-01	$1.28	$1.30	$1.26	$1.28	$1.28	34,105
2022-10-31	$1.24	$1.28	$1.24	$1.27	$1.27	27,201
2022-10-28	$1.25	$1.25	$1.21	$1.22	$1.22	35,262
2022-10-27	$1.25	$1.28	$1.23	$1.28	$1.28	12,370
2022-10-26	$1.22	$1.29	$1.17	$1.26	$1.26	115,249
2022-10-25	$1.15	$1.23	$1.11	$1.23	$1.23	81,437
2022-10-24	$1.20	$1.22	$1.11	$1.13	$1.13	143,437
2022-10-21	$1.26	$1.26	$1.20	$1.21	$1.21	50,900
2022-10-20	$1.28	$1.28	$1.20	$1.21	$1.21	53,905
2022-10-19	$1.30	$1.32	$1.22	$1.24	$1.24	65,954
2022-10-18	$1.22	$1.29	$1.21	$1.24	$1.24	26,300
2022-10-17	$1.22	$1.24	$1.21	$1.22	$1.22	17,945
2022-10-14	$1.28	$1.28	$1.20	$1.22	$1.22	42,284
2022-10-13	$1.20	$1.29	$1.20	$1.25	$1.25	35,922
2022-10-12	$1.28	$1.28	$1.18	$1.22	$1.22	77,067
2022-10-11	$1.29	$1.30	$1.20	$1.25	$1.25	97,884
2022-10-10	$1.39	$1.39	$1.28	$1.28	$1.28	66,715
2022-10-07	$1.42	$1.43	$1.33	$1.38	$1.38	45,870
2022-10-06	$1.46	$1.48	$1.37	$1.38	$1.38	68,504
2022-10-05	$1.45	$1.47	$1.40	$1.44	$1.44	32,347
2022-10-04	$1.49	$1.49	$1.42	$1.45	$1.45	64,364
2022-10-03	$1.43	$1.45	$1.35	$1.43	$1.43	87,798
2022-09-30	$1.41	$1.48	$1.36	$1.39	$1.39	43,590
2022-09-29	$1.53	$1.53	$1.30	$1.40	$1.40	82,894
2022-09-28	$1.43	$1.56	$1.43	$1.54	$1.54	45,386
2022-09-27	$1.40	$1.51	$1.35	$1.45	$1.45	64,210
2022-09-26	$1.31	$1.37	$1.30	$1.35	$1.35	27,562
2022-09-23	$1.30	$1.35	$1.30	$1.34	$1.34	27,128
2022-09-22	$1.32	$1.36	$1.28	$1.36	$1.36	37,762
2022-09-21	$1.39	$1.39	$1.25	$1.33	$1.33	51,524
2022-09-20	$1.37	$1.44	$1.35	$1.35	$1.35	67,454
2022-09-19	$1.48	$1.48	$1.39	$1.45	$1.45	34,481
2022-09-16	$1.49	$1.57	$1.40	$1.43	$1.43	113,691
2022-09-15	$1.42	$1.57	$1.41	$1.49	$1.49	21,344
2022-09-14	$1.47	$1.50	$1.45	$1.48	$1.48	26,883
2022-09-13	$1.55	$1.56	$1.40	$1.47	$1.47	124,139
2022-09-12	$1.54	$1.67	$1.53	$1.57	$1.57	305,224
2022-09-09	$1.45	$1.54	$1.45	$1.53	$1.53	78,567
2022-09-08	$1.39	$1.44	$1.39	$1.44	$1.44	51,076
2022-09-07	$1.38	$1.44	$1.36	$1.41	$1.41	60,045
2022-09-06	$1.35	$1.44	$1.35	$1.39	$1.39	231,577
2022-09-02	$1.41	$1.41	$1.34	$1.37	$1.37	78,026
2022-09-01	$1.36	$1.40	$1.33	$1.40	$1.40	63,278
2022-08-31	$1.37	$1.39	$1.35	$1.35	$1.35	33,389
2022-08-30	$1.42	$1.42	$1.33	$1.38	$1.38	118,068
2022-08-29	$1.50	$1.50	$1.41	$1.44	$1.44	119,955
2022-08-26	$1.50	$1.52	$1.45	$1.51	$1.51	51,884
2022-08-25	$1.50	$1.54	$1.42	$1.51	$1.51	118,766
2022-08-24	$1.52	$1.55	$1.51	$1.52	$1.52	146,220
2022-08-23	$1.44	$1.70	$1.44	$1.51	$1.51	1,215,756
2022-08-22	$1.44	$1.50	$1.41	$1.44	$1.44	40,458
2022-08-19	$1.53	$1.53	$1.44	$1.45	$1.45	27,737
2022-08-18	$1.46	$1.52	$1.41	$1.51	$1.51	56,459
2022-08-17	$1.48	$1.55	$1.43	$1.46	$1.46	78,400
2022-08-16	$1.48	$1.60	$1.48	$1.49	$1.49	70,809
2022-08-15	$1.51	$1.56	$1.46	$1.52	$1.52	67,636
2022-08-12	$1.50	$1.56	$1.44	$1.47	$1.47	319,406
2022-08-11	$1.51	$1.55	$1.45	$1.48	$1.48	55,579
2022-08-10	$1.55	$1.55	$1.50	$1.52	$1.52	16,097
2022-08-09	$1.60	$1.60	$1.50	$1.52	$1.52	93,171
2022-08-08	$1.53	$1.55	$1.51	$1.54	$1.54	109,070
2022-08-05	$1.45	$1.54	$1.36	$1.44	$1.44	186,586
2022-08-04	$1.35	$1.43	$1.29	$1.43	$1.43	148,182
2022-08-03	$1.35	$1.48	$1.34	$1.34	$1.34	167,384
2022-08-02	$1.31	$1.40	$1.30	$1.36	$1.36	57,424
2022-08-01	$1.41	$1.41	$1.30	$1.31	$1.31	66,790
2022-07-29	$1.37	$1.44	$1.34	$1.40	$1.40	71,002
2022-07-28	$1.44	$1.51	$1.34	$1.42	$1.42	122,532
2022-07-27	$1.42	$1.48	$1.39	$1.43	$1.43	27,414
2022-07-26	$1.49	$1.49	$1.40	$1.48	$1.48	28,343
2022-07-25	$1.55	$1.55	$1.41	$1.45	$1.45	33,770
2022-07-22	$1.59	$1.59	$1.45	$1.47	$1.47	54,728
2022-07-21	$1.57	$1.63	$1.51	$1.60	$1.60	62,499
2022-07-20	$1.59	$1.63	$1.55	$1.60	$1.60	29,917
2022-07-19	$1.60	$1.64	$1.53	$1.59	$1.59	82,038
2022-07-18	$1.60	$1.63	$1.55	$1.60	$1.60	110,834
2022-07-15	$1.42	$1.54	$1.42	$1.53	$1.53	56,239
2022-07-14	$1.43	$1.46	$1.41	$1.44	$1.44	30,941
2022-07-13	$1.36	$1.46	$1.35	$1.46	$1.46	57,250
2022-07-12	$1.44	$1.44	$1.36	$1.40	$1.40	60,693
2022-07-11	$1.52	$1.53	$1.42	$1.45	$1.45	78,740
2022-07-08	$1.50	$1.72	$1.50	$1.52	$1.52	301,155
2022-07-07	$1.30	$1.42	$1.30	$1.40	$1.40	72,275
2022-07-06	$1.36	$1.37	$1.34	$1.36	$1.36	54,298
2022-07-05	$1.30	$1.38	$1.26	$1.35	$1.35	58,110
2022-07-01	$1.26	$1.28	$1.20	$1.28	$1.28	15,389
2022-06-30	$1.30	$1.30	$1.21	$1.26	$1.26	83,768
2022-06-29	$1.29	$1.32	$1.21	$1.29	$1.29	85,214
2022-06-28	$1.43	$1.45	$1.25	$1.36	$1.36	208,356
2022-06-27	$1.24	$1.61	$1.24	$1.43	$1.43	878,990
2022-06-24	$1.20	$1.28	$1.20	$1.22	$1.22	171,036
2022-06-23	$1.42	$1.42	$1.16	$1.19	$1.19	322,206
2022-06-22	$1.41	$1.41	$1.31	$1.31	$1.31	146,257
2022-06-21	$1.68	$1.69	$1.37	$1.39	$1.39	656,078
2022-06-17	$1.79	$1.85	$1.75	$1.76	$1.76	61,147
2022-06-16	$1.81	$1.85	$1.77	$1.78	$1.78	68,546
2022-06-15	$1.83	$1.86	$1.76	$1.81	$1.81	28,146
2022-06-14	$1.80	$1.85	$1.75	$1.78	$1.78	82,074
2022-06-13	$1.90	$1.90	$1.81	$1.84	$1.84	69,899
2022-06-10	$2.15	$2.19	$1.90	$1.90	$1.90	148,516
2022-06-09	$2.22	$2.24	$2.17	$2.17	$2.17	29,486
2022-06-08	$2.18	$2.43	$2.14	$2.25	$2.25	99,832
2022-06-07	$2.20	$2.27	$2.14	$2.19	$2.19	143,666
2022-06-06	$2.56	$2.56	$2.19	$2.28	$2.28	437,023
2022-06-03	$2.65	$2.83	$2.58	$2.69	$2.69	392,775
2022-06-02	$2.46	$2.64	$2.46	$2.62	$2.62	260,560
2022-06-01	$2.40	$2.46	$2.34	$2.44	$2.44	270,831
2022-05-31	$2.32	$2.49	$2.32	$2.39	$2.39	225,895
2022-05-27	$2.20	$2.30	$2.17	$2.28	$2.28	108,324
2022-05-26	$2.17	$2.22	$2.08	$2.18	$2.18	195,434
2022-05-25	$2.19	$2.21	$2.14	$2.19	$2.19	55,026
2022-05-24	$2.20	$2.25	$2.15	$2.20	$2.20	72,105
2022-05-23	$2.19	$2.30	$2.15	$2.26	$2.26	54,377
2022-05-20	$2.13	$2.21	$2.06	$2.19	$2.19	60,303
2022-05-19	$2.04	$2.17	$2.02	$2.13	$2.13	34,736
2022-05-18	$1.99	$2.10	$1.99	$2.09	$2.09	53,125
2022-05-17	$1.84	$2.23	$1.82	$2.09	$2.09	114,021
2022-05-16	$1.94	$2.08	$1.86	$2.06	$2.06	71,710
2022-05-13	$1.81	$1.95	$1.80	$1.94	$1.94	87,220
2022-05-12	$1.75	$1.84	$1.71	$1.83	$1.83	75,010
2022-05-11	$1.90	$1.90	$1.75	$1.76	$1.76	79,761
2022-05-10	$1.89	$1.94	$1.80	$1.92	$1.92	149,632
2022-05-09	$2.06	$2.08	$1.82	$1.87	$1.87	1,328,997
2022-05-06	$2.22	$2.23	$2.08	$2.09	$2.09	45,932
2022-05-05	$2.29	$2.29	$2.14	$2.18	$2.18	48,205
2022-05-04	$2.26	$2.26	$2.16	$2.24	$2.24	57,391
2022-05-03	$2.10	$2.23	$2.10	$2.20	$2.20	70,164
2022-05-02	$2.06	$2.14	$2.03	$2.11	$2.11	118,633
2022-04-29	$2.12	$2.12	$2.05	$2.06	$2.06	47,608
2022-04-28	$2.05	$2.19	$2.02	$2.10	$2.10	96,320
2022-04-27	$2.14	$2.17	$2.01	$2.02	$2.02	138,970
2022-04-26	$2.13	$2.18	$2.10	$2.14	$2.14	116,358
2022-04-25	$2.20	$2.20	$2.13	$2.16	$2.16	82,761
2022-04-22	$2.16	$2.27	$2.13	$2.19	$2.19	49,337
2022-04-21	$2.27	$2.27	$2.17	$2.20	$2.20	103,526
2022-04-20	$2.24	$2.32	$2.18	$2.29	$2.29	103,523
2022-04-19	$2.16	$2.27	$2.12	$2.18	$2.18	160,534
2022-04-18	$2.33	$2.38	$2.18	$2.19	$2.19	260,482
2022-04-14	$2.36	$2.53	$2.28	$2.30	$2.30	435,254
2022-04-13	$2.30	$2.38	$2.30	$2.34	$2.34	56,311
2022-04-12	$2.43	$2.48	$2.26	$2.33	$2.33	216,402
2022-04-11	$2.55	$2.57	$2.40	$2.43	$2.43	285,785
2022-04-08	$2.63	$2.69	$2.56	$2.59	$2.59	97,566
2022-04-07	$2.73	$2.81	$2.61	$2.71	$2.71	264,605
2022-04-06	$2.70	$2.84	$2.59	$2.81	$2.81	417,622
2022-04-05	$2.76	$2.78	$2.60	$2.70	$2.70	1,206,916
2022-04-04	$3.64	$3.77	$2.93	$3.04	$3.04	20,703,688
2022-04-01	$2.90	$2.99	$2.90	$2.92	$2.92	50,463
2022-03-31	$2.85	$2.99	$2.85	$2.90	$2.90	126,828
2022-03-30	$2.90	$2.91	$2.86	$2.90	$2.90	56,152
2022-03-29	$2.89	$2.93	$2.87	$2.87	$2.87	41,127
2022-03-28	$2.81	$2.91	$2.81	$2.90	$2.90	57,824
2022-03-25	$3.00	$3.04	$2.84	$2.87	$2.87	109,650
2022-03-24	$2.83	$3.08	$2.83	$2.98	$2.98	98,447
2022-03-23	$2.80	$3.00	$2.78	$2.94	$2.94	108,544
2022-03-22	$2.78	$2.86	$2.72	$2.85	$2.85	85,157
2022-03-21	$2.70	$2.80	$2.64	$2.76	$2.76	173,214
2022-03-18	$2.53	$2.67	$2.52	$2.66	$2.66	74,344
2022-03-17	$2.55	$2.60	$2.52	$2.57	$2.57	79,341
2022-03-16	$2.36	$2.61	$2.36	$2.55	$2.55	188,494
2022-03-15	$2.37	$2.41	$2.35	$2.36	$2.36	27,432
2022-03-14	$2.43	$2.47	$2.36	$2.37	$2.37	50,150
2022-03-11	$2.48	$2.50	$2.43	$2.43	$2.43	26,686
2022-03-10	$2.52	$2.53	$2.44	$2.50	$2.50	69,882
2022-03-09	$2.44	$2.54	$2.42	$2.54	$2.54	66,971
2022-03-08	$2.46	$2.49	$2.40	$2.42	$2.42	61,127
2022-03-07	$2.53	$2.53	$2.38	$2.46	$2.46	71,495
2022-03-04	$2.48	$2.53	$2.43	$2.49	$2.49	30,688
2022-03-03	$2.49	$2.50	$2.44	$2.46	$2.46	26,856
2022-03-02	$2.43	$2.51	$2.35	$2.44	$2.44	38,907
2022-03-01	$2.46	$2.56	$2.40	$2.40	$2.40	30,034
2022-02-28	$2.35	$2.61	$2.30	$2.48	$2.48	223,773
2022-02-25	$2.60	$2.62	$2.48	$2.61	$2.61	67,691
2022-02-24	$2.62	$2.62	$2.43	$2.60	$2.60	71,354
2022-02-23	$2.62	$2.71	$2.62	$2.66	$2.66	56,159
2022-02-22	$2.53	$2.76	$2.43	$2.58	$2.58	160,956
2022-02-18	$2.52	$2.56	$2.47	$2.56	$2.56	24,397
2022-02-17	$2.50	$2.55	$2.45	$2.54	$2.54	35,737
2022-02-16	$2.40	$2.58	$2.38	$2.48	$2.48	56,408
2022-02-15	$2.51	$2.59	$2.35	$2.44	$2.44	89,220
2022-02-14	$2.46	$2.53	$2.40	$2.45	$2.45	37,773
2022-02-11	$2.44	$2.54	$2.37	$2.42	$2.42	52,946
2022-02-10	$2.37	$2.56	$2.34	$2.44	$2.44	147,833
2022-02-09	$2.20	$2.37	$2.18	$2.34	$2.34	61,657
2022-02-08	$2.15	$2.26	$2.15	$2.17	$2.17	14,003
2022-02-07	$2.14	$2.29	$2.14	$2.17	$2.17	37,049
2022-02-04	$2.07	$2.19	$2.06	$2.16	$2.16	37,953
2022-02-03	$2.07	$2.18	$2.05	$2.10	$2.10	18,467
2022-02-02	$2.10	$2.23	$2.10	$2.15	$2.15	66,401
2022-02-01	$1.98	$2.17	$1.98	$2.17	$2.17	98,772
2022-01-31	$2.00	$2.06	$1.98	$2.03	$2.03	16,437
2022-01-28	$2.04	$2.07	$1.93	$2.02	$2.02	42,491
2022-01-27	$2.05	$2.05	$1.93	$2.00	$2.00	33,338
2022-01-26	$2.10	$2.12	$1.98	$1.98	$1.98	16,188
2022-01-25	$1.96	$2.07	$1.96	$2.06	$2.06	26,696
2022-01-24	$2.10	$2.10	$1.84	$2.00	$2.00	136,636
2022-01-21	$2.12	$2.19	$2.12	$2.12	$2.12	23,131
2022-01-20	$2.10	$2.25	$2.10	$2.20	$2.20	30,718
2022-01-19	$2.15	$2.15	$2.05	$2.10	$2.10	23,988
2022-01-18	$2.19	$2.24	$2.01	$2.05	$2.05	56,236
2022-01-14	$2.21	$2.29	$2.15	$2.21	$2.21	46,825
2022-01-13	$2.43	$2.43	$2.21	$2.25	$2.25	29,670
2022-01-12	$2.30	$2.34	$2.24	$2.29	$2.29	22,594
2022-01-11	$2.32	$2.38	$2.25	$2.27	$2.27	81,957
2022-01-10	$2.21	$2.28	$2.16	$2.27	$2.27	31,097
2022-01-07	$2.32	$2.33	$2.20	$2.29	$2.29	13,655
2022-01-06	$2.29	$2.34	$2.20	$2.27	$2.27	16,071
2022-01-05	$2.40	$2.45	$2.22	$2.32	$2.32	31,086
2022-01-04	$2.40	$2.44	$2.32	$2.40	$2.40	36,358
2022-01-03	$2.30	$2.44	$2.25	$2.35	$2.35	37,590
2021-12-31	$2.38	$2.44	$2.25	$2.28	$2.28	56,717
2021-12-30	$2.27	$2.40	$2.27	$2.36	$2.36	53,949
2021-12-29	$2.30	$2.34	$2.20	$2.30	$2.30	51,593
2021-12-28	$2.31	$2.38	$2.20	$2.33	$2.33	43,665
2021-12-27	$2.29	$2.33	$2.17	$2.30	$2.30	45,911
2021-12-23	$2.15	$2.34	$2.14	$2.29	$2.29	46,043
2021-12-22	$2.25	$2.30	$2.20	$2.30	$2.30	36,880
2021-12-21	$2.15	$2.24	$2.07	$2.24	$2.24	41,257
2021-12-20	$2.11	$2.18	$2.08	$2.17	$2.17	25,781
2021-12-17	$2.10	$2.21	$2.05	$2.15	$2.15	49,624
2021-12-16	$2.15	$2.18	$2.08	$2.11	$2.11	34,525
2021-12-15	$2.09	$2.18	$2.02	$2.12	$2.12	68,223
2021-12-14	$2.00	$2.17	$1.95	$2.13	$2.13	37,173
2021-12-13	$2.03	$2.05	$2.00	$2.00	$2.00	75,877
2021-12-10	$2.15	$2.15	$2.00	$2.06	$2.06	110,226
2021-12-09	$2.21	$2.24	$2.11	$2.15	$2.15	39,161
2021-12-08	$2.01	$2.15	$2.00	$2.14	$2.14	41,488
2021-12-07	$1.98	$2.10	$1.95	$2.02	$2.02	65,370
2021-12-06	$1.88	$2.03	$1.68	$2.01	$2.01	118,154
2021-12-03	$2.00	$2.00	$1.86	$1.88	$1.88	45,350
2021-12-02	$2.00	$2.05	$1.98	$1.99	$1.99	84,925
2021-12-01	$2.13	$2.16	$2.01	$2.01	$2.01	88,985
2021-11-30	$2.11	$2.11	$2.05	$2.10	$2.10	25,920
2021-11-29	$2.15	$2.18	$2.08	$2.12	$2.12	87,466
2021-11-26	$2.20	$2.25	$2.18	$2.20	$2.20	28,530
2021-11-24	$2.20	$2.26	$2.15	$2.26	$2.26	87,948
2021-11-23	$2.22	$2.24	$2.16	$2.19	$2.19	79,371
2021-11-22	$2.22	$2.26	$2.15	$2.24	$2.24	146,419
2021-11-19	$2.30	$2.37	$2.28	$2.34	$2.34	90,159
2021-11-18	$2.38	$2.38	$2.29	$2.32	$2.32	66,094
2021-11-17	$2.39	$2.49	$2.34	$2.36	$2.36	67,282
2021-11-16	$2.48	$2.48	$2.38	$2.40	$2.40	43,181
2021-11-15	$2.47	$2.47	$2.39	$2.40	$2.40	41,803
2021-11-12	$2.39	$2.50	$2.34	$2.48	$2.48	96,830
2021-11-11	$2.38	$2.42	$2.37	$2.39	$2.39	15,809
2021-11-10	$2.44	$2.46	$2.37	$2.41	$2.41	26,047
2021-11-09	$2.59	$2.60	$2.38	$2.46	$2.46	70,749
2021-11-08	$2.44	$2.66	$2.42	$2.62	$2.62	164,707
2021-11-05	$2.46	$2.50	$2.43	$2.46	$2.46	68,825
2021-11-04	$2.48	$2.48	$2.40	$2.48	$2.48	99,432
2021-11-03	$2.37	$2.45	$2.34	$2.45	$2.45	184,334
2021-11-02	$2.37	$2.43	$2.31	$2.40	$2.40	57,483
2021-11-01	$2.35	$2.44	$2.31	$2.38	$2.38	109,672
2021-10-29	$2.34	$2.37	$2.31	$2.35	$2.35	60,161
2021-10-28	$2.28	$2.37	$2.28	$2.33	$2.33	95,069
2021-10-27	$2.46	$2.46	$2.26	$2.30	$2.30	231,080
2021-10-26	$2.39	$2.40	$2.33	$2.39	$2.39	81,497
2021-10-25	$2.39	$2.42	$2.31	$2.34	$2.34	91,058
2021-10-22	$2.42	$2.46	$2.36	$2.37	$2.37	73,047
2021-10-21	$2.41	$2.45	$2.38	$2.42	$2.42	66,505
2021-10-20	$2.41	$2.45	$2.39	$2.42	$2.42	38,505
2021-10-19	$2.39	$2.42	$2.37	$2.40	$2.40	90,484
2021-10-18	$2.41	$2.45	$2.38	$2.39	$2.39	82,597
2021-10-15	$2.47	$2.52	$2.42	$2.43	$2.43	110,534
2021-10-14	$2.48	$2.51	$2.45	$2.50	$2.50	100,619
2021-10-13	$2.48	$2.53	$2.39	$2.50	$2.50	174,942
2021-10-12	$2.43	$2.53	$2.34	$2.47	$2.47	260,778
2021-10-11	$2.54	$2.61	$2.41	$2.43	$2.43	239,596
2021-10-08	$2.61	$2.63	$2.51	$2.57	$2.57	266,514
2021-10-07	$2.75	$2.87	$2.60	$2.63	$2.63	745,822
2021-10-06	$2.80	$3.04	$2.63	$2.90	$2.90	13,127,488
2021-10-05	$2.53	$2.55	$2.44	$2.49	$2.49	51,710
2021-10-04	$2.55	$2.59	$2.51	$2.54	$2.54	32,697
2021-10-01	$2.55	$2.64	$2.54	$2.56	$2.56	86,861
2021-09-30	$2.56	$2.58	$2.53	$2.56	$2.56	31,674
2021-09-29	$2.59	$2.60	$2.51	$2.56	$2.56	25,258
2021-09-28	$2.54	$2.58	$2.53	$2.55	$2.55	11,594
2021-09-27	$2.54	$2.60	$2.53	$2.56	$2.56	65,562
2021-09-24	$2.56	$2.60	$2.55	$2.56	$2.56	40,606
2021-09-23	$2.55	$2.60	$2.48	$2.59	$2.59	54,482
2021-09-22	$2.51	$2.56	$2.49	$2.52	$2.52	38,853
2021-09-21	$2.55	$2.56	$2.48	$2.52	$2.52	38,877
2021-09-20	$2.43	$2.55	$2.41	$2.52	$2.52	61,527
2021-09-17	$2.48	$2.56	$2.46	$2.46	$2.46	49,982
2021-09-16	$2.50	$2.58	$2.46	$2.47	$2.47	52,555
2021-09-15	$2.53	$2.60	$2.49	$2.57	$2.57	37,942
2021-09-14	$2.63	$2.64	$2.52	$2.52	$2.52	45,635
2021-09-13	$2.70	$2.70	$2.61	$2.64	$2.64	79,489
2021-09-10	$2.69	$2.70	$2.60	$2.68	$2.68	28,673
2021-09-09	$2.69	$2.70	$2.62	$2.69	$2.69	39,779
2021-09-08	$2.73	$2.75	$2.60	$2.67	$2.67	59,304
2021-09-07	$2.70	$2.73	$2.66	$2.73	$2.73	25,114
2021-09-03	$2.70	$2.73	$2.63	$2.67	$2.67	40,006
2021-09-02	$2.68	$2.79	$2.65	$2.70	$2.70	78,105
2021-09-01	$2.66	$2.73	$2.65	$2.70	$2.70	54,508
2021-08-31	$2.51	$2.63	$2.51	$2.63	$2.63	58,933
2021-08-30	$2.55	$2.62	$2.53	$2.53	$2.53	39,778
2021-08-27	$2.56	$2.63	$2.54	$2.54	$2.54	59,340
2021-08-26	$2.60	$2.69	$2.52	$2.57	$2.57	72,093
2021-08-25	$2.54	$2.67	$2.54	$2.58	$2.58	69,422
2021-08-24	$2.48	$2.57	$2.47	$2.56	$2.56	67,909
2021-08-23	$2.43	$2.51	$2.42	$2.45	$2.45	81,413
2021-08-20	$2.42	$2.42	$2.36	$2.42	$2.42	32,462
2021-08-19	$2.49	$2.50	$2.38	$2.39	$2.39	118,431
2021-08-18	$2.44	$2.56	$2.44	$2.50	$2.50	133,944
2021-08-17	$2.43	$2.50	$2.41	$2.48	$2.48	116,984
2021-08-16	$2.46	$2.46	$2.36	$2.43	$2.43	83,799
2021-08-13	$2.50	$2.51	$2.43	$2.45	$2.45	44,355
2021-08-12	$2.45	$2.52	$2.41	$2.50	$2.50	92,019
2021-08-11	$2.50	$2.52	$2.40	$2.44	$2.44	127,731
2021-08-10	$2.63	$2.63	$2.40	$2.54	$2.54	315,892
2021-08-09	$2.54	$2.65	$2.51	$2.63	$2.63	348,675
2021-08-06	$2.43	$2.63	$2.43	$2.60	$2.60	258,807
2021-08-05	$2.40	$2.42	$2.36	$2.42	$2.42	93,417
2021-08-04	$2.33	$2.43	$2.31	$2.35	$2.35	163,520
2021-08-03	$2.44	$2.49	$2.32	$2.37	$2.37	196,197
2021-08-02	$2.45	$2.48	$2.39	$2.43	$2.43	218,892
2021-07-30	$2.51	$2.65	$2.47	$2.56	$2.56	531,695
2021-07-29	$2.87	$3.10	$2.54	$2.80	$2.80	8,155,777
2021-07-28	$2.35	$2.44	$2.35	$2.43	$2.43	106,440
2021-07-27	$2.37	$2.43	$2.30	$2.36	$2.36	139,749
2021-07-26	$2.48	$2.48	$2.29	$2.31	$2.31	251,771
2021-07-23	$2.45	$2.65	$2.39	$2.50	$2.50	438,170
2021-07-22	$2.43	$2.50	$2.39	$2.42	$2.42	32,220
2021-07-21	$2.32	$2.49	$2.32	$2.43	$2.43	86,911
2021-07-20	$2.29	$2.37	$2.28	$2.32	$2.32	87,716
2021-07-19	$2.48	$2.48	$2.28	$2.30	$2.30	110,002
2021-07-16	$2.44	$2.46	$2.40	$2.40	$2.40	41,361
2021-07-15	$2.44	$2.49	$2.40	$2.44	$2.44	36,632
2021-07-14	$2.57	$2.57	$2.42	$2.45	$2.45	92,736
2021-07-13	$2.57	$2.61	$2.51	$2.53	$2.53	61,260
2021-07-12	$2.66	$2.73	$2.54	$2.57	$2.57	78,321
2021-07-09	$2.56	$2.65	$2.55	$2.62	$2.62	30,863
2021-07-08	$2.62	$2.63	$2.51	$2.54	$2.54	112,964
2021-07-07	$2.85	$2.85	$2.64	$2.67	$2.67	50,000
2021-07-06	$2.89	$2.89	$2.78	$2.83	$2.83	65,057
2021-07-02	$2.90	$2.93	$2.81	$2.86	$2.86	33,454
2021-07-01	$2.88	$2.91	$2.86	$2.86	$2.86	31,504
2021-06-30	$2.90	$2.94	$2.82	$2.86	$2.86	127,287
2021-06-29	$2.95	$2.98	$2.90	$2.92	$2.92	49,274
2021-06-28	$2.98	$3.07	$2.92	$3.00	$3.00	28,386
2021-06-25	$2.95	$2.98	$2.94	$2.98	$2.98	79,906
2021-06-24	$2.98	$3.00	$2.86	$2.94	$2.94	82,992
2021-06-23	$2.79	$2.95	$2.79	$2.95	$2.95	60,626
2021-06-22	$2.76	$2.88	$2.76	$2.81	$2.81	47,372
2021-06-21	$2.89	$2.89	$2.76	$2.79	$2.79	65,780
2021-06-18	$2.90	$2.91	$2.83	$2.88	$2.88	89,752
2021-06-17	$2.97	$3.04	$2.90	$2.92	$2.92	40,741
2021-06-16	$2.88	$2.97	$2.88	$2.97	$2.97	72,246
2021-06-15	$3.02	$3.08	$2.89	$2.90	$2.90	96,179
2021-06-14	$3.10	$3.13	$3.05	$3.05	$3.05	73,444
2021-06-11	$3.04	$3.14	$3.01	$3.10	$3.10	89,526
2021-06-10	$3.05	$3.13	$2.96	$3.05	$3.05	111,353
2021-06-09	$2.96	$3.10	$2.94	$3.06	$3.06	192,311
2021-06-08	$3.03	$3.05	$2.94	$3.04	$3.04	92,041
2021-06-07	$2.95	$3.05	$2.95	$2.97	$2.97	97,249
2021-06-04	$2.89	$3.02	$2.89	$3.00	$3.00	102,550
2021-06-03	$2.88	$2.95	$2.82	$2.93	$2.93	69,164
2021-06-02	$2.99	$2.99	$2.86	$2.94	$2.94	122,249
2021-06-01	$3.00	$3.00	$2.86	$2.96	$2.96	50,990
2021-05-28	$2.96	$3.02	$2.82	$2.93	$2.93	142,158
2021-05-27	$2.86	$2.98	$2.78	$2.96	$2.96	87,067
2021-05-26	$2.73	$2.91	$2.73	$2.82	$2.82	140,363
2021-05-25	$2.89	$2.94	$2.72	$2.73	$2.73	75,020
2021-05-24	$2.90	$2.98	$2.86	$2.86	$2.86	51,742
2021-05-21	$2.90	$2.97	$2.85	$2.89	$2.89	93,314
2021-05-20	$2.80	$2.91	$2.78	$2.89	$2.89	60,136
2021-05-19	$2.70	$2.83	$2.70	$2.80	$2.80	52,581
2021-05-18	$2.73	$2.86	$2.68	$2.72	$2.72	144,222
2021-05-17	$2.65	$2.75	$2.59	$2.68	$2.68	66,761
2021-05-14	$2.59	$2.66	$2.52	$2.63	$2.63	58,604
2021-05-13	$2.64	$2.67	$2.51	$2.52	$2.52	98,733
2021-05-12	$2.66	$2.70	$2.60	$2.60	$2.60	53,333
2021-05-11	$2.56	$2.70	$2.56	$2.70	$2.70	60,365
2021-05-10	$2.69	$2.72	$2.55	$2.58	$2.58	59,064
2021-05-07	$2.65	$2.78	$2.62	$2.72	$2.72	137,169
2021-05-06	$2.72	$2.75	$2.59	$2.61	$2.61	63,735
2021-05-05	$2.75	$2.79	$2.70	$2.72	$2.72	69,401
2021-05-04	$2.80	$2.90	$2.70	$2.76	$2.76	82,155
2021-05-03	$2.89	$2.91	$2.77	$2.83	$2.83	137,473
2021-04-30	$2.95	$3.01	$2.91	$2.92	$2.92	59,452
2021-04-29	$2.99	$3.06	$2.91	$2.96	$2.96	53,741
2021-04-28	$2.91	$3.06	$2.91	$2.99	$2.99	119,741
2021-04-27	$3.00	$3.01	$2.90	$2.90	$2.90	89,419
2021-04-26	$2.94	$3.05	$2.90	$2.99	$2.99	149,195
2021-04-23	$2.81	$2.95	$2.80	$2.92	$2.92	163,778
2021-04-22	$2.75	$2.87	$2.72	$2.84	$2.84	91,908
2021-04-21	$2.69	$2.86	$2.65	$2.78	$2.78	135,633
2021-04-20	$2.72	$2.79	$2.62	$2.65	$2.65	97,275
2021-04-19	$2.68	$2.80	$2.63	$2.77	$2.77	163,344
2021-04-16	$2.81	$2.84	$2.66	$2.72	$2.72	127,296
2021-04-15	$2.86	$2.94	$2.80	$2.81	$2.81	144,482
2021-04-14	$2.83	$3.02	$2.80	$2.87	$2.87	305,706
2021-04-13	$2.92	$2.95	$2.80	$2.86	$2.86	338,187
2021-04-12	$3.00	$3.03	$2.86	$2.95	$2.95	338,106
2021-04-09	$3.02	$3.17	$2.98	$3.02	$3.02	336,318
2021-04-08	$3.04	$3.10	$2.96	$3.07	$3.07	131,819
2021-04-07	$3.09	$3.11	$2.90	$2.98	$2.98	306,827
2021-04-06	$2.99	$3.15	$2.99	$3.13	$3.13	294,804
2021-04-05	$3.15	$3.15	$2.97	$3.03	$3.03	238,782
2021-04-01	$3.11	$3.19	$3.06	$3.18	$3.18	146,855
2021-03-31	$3.02	$3.17	$2.95	$3.11	$3.11	334,557
2021-03-30	$2.98	$3.01	$2.83	$2.98	$2.98	270,955
2021-03-29	$3.07	$3.26	$2.92	$3.02	$3.02	457,794
2021-03-26	$3.16	$3.18	$2.88	$2.98	$2.98	374,914
2021-03-25	$3.12	$3.21	$3.02	$3.14	$3.14	443,751
2021-03-24	$3.63	$3.63	$3.10	$3.19	$3.19	493,888
2021-03-23	$3.79	$3.82	$3.46	$3.48	$3.48	789,955
2021-03-22	$4.14	$4.40	$3.71	$3.90	$3.90	7,759,933
2021-03-19	$3.38	$3.62	$3.35	$3.46	$3.46	438,029
2021-03-18	$3.55	$3.59	$3.32	$3.44	$3.44	646,140
2021-03-17	$3.52	$3.78	$3.48	$3.53	$3.53	652,721
2021-03-16	$3.84	$3.93	$3.47	$3.60	$3.60	1,773,625
2021-03-15	$5.30	$5.39	$4.00	$4.20	$4.20	21,978,102
2021-03-12	$3.17	$3.45	$3.17	$3.41	$3.41	1,364,960
2021-03-11	$3.20	$3.35	$3.16	$3.25	$3.25	172,303
2021-03-10	$3.12	$3.22	$2.97	$3.13	$3.13	108,597
2021-03-09	$2.87	$3.09	$2.81	$3.04	$3.04	166,986
2021-03-08	$2.87	$3.05	$2.80	$2.83	$2.83	178,652
2021-03-05	$2.83	$2.90	$2.50	$2.87	$2.87	211,171
2021-03-04	$3.24	$3.40	$2.75	$2.85	$2.85	450,938
2021-03-03	$3.29	$3.45	$3.16	$3.38	$3.38	191,799
2021-03-02	$3.50	$3.50	$3.16	$3.19	$3.19	183,195
2021-03-01	$3.23	$3.29	$3.11	$3.25	$3.25	149,929
2021-02-26	$3.21	$3.27	$3.00	$3.15	$3.15	123,871
2021-02-25	$3.30	$3.32	$3.10	$3.17	$3.17	125,865
2021-02-24	$3.19	$3.41	$3.14	$3.35	$3.35	133,221
2021-02-23	$3.21	$3.39	$2.90	$3.16	$3.16	339,478
2021-02-22	$3.55	$3.57	$3.29	$3.32	$3.32	159,989
2021-02-19	$3.53	$3.66	$3.48	$3.58	$3.58	104,367
2021-02-18	$3.74	$3.79	$3.46	$3.50	$3.50	221,541
2021-02-17	$3.77	$3.77	$3.58	$3.74	$3.74	197,590
2021-02-16	$3.88	$3.97	$3.67	$3.81	$3.81	436,484
2021-02-12	$4.00	$4.05	$3.75	$3.84	$3.84	359,155
2021-02-11	$4.15	$4.59	$3.90	$3.99	$3.99	1,169,957
2021-02-10	$4.00	$4.15	$3.82	$4.09	$4.09	426,069
2021-02-09	$4.01	$4.08	$3.70	$3.87	$3.87	409,826
2021-02-08	$4.05	$4.37	$3.91	$3.99	$3.99	958,710
2021-02-05	$4.06	$4.10	$3.89	$3.99	$3.99	224,449
2021-02-04	$3.96	$4.08	$3.86	$4.06	$4.06	253,089
2021-02-03	$3.70	$4.30	$3.69	$3.89	$3.89	445,956
2021-02-02	$3.64	$3.74	$3.46	$3.73	$3.73	325,529
2021-02-01	$3.71	$3.72	$3.45	$3.64	$3.64	472,661
2021-01-29	$3.85	$3.91	$3.61	$3.65	$3.65	359,834
2021-01-28	$3.64	$3.87	$3.57	$3.79	$3.79	430,169
2021-01-27	$3.78	$3.97	$3.60	$3.68	$3.68	492,593
2021-01-26	$4.43	$4.43	$3.91	$3.95	$3.95	974,363
2021-01-25	$4.78	$4.78	$4.05	$4.39	$4.39	2,667,104
2021-01-22	$3.59	$3.81	$3.39	$3.67	$3.67	591,342
2021-01-21	$3.93	$3.98	$3.61	$3.72	$3.72	678,247
2021-01-20	$4.23	$4.30	$3.61	$3.86	$3.86	1,400,525
2021-01-19	$3.76	$4.62	$3.33	$4.33	$4.33	4,989,382
2021-01-15	$3.01	$4.44	$2.73	$3.85	$3.85	19,880,434
2021-01-14	$2.85	$2.96	$2.70	$2.86	$2.86	720,274
2021-01-13	$2.63	$3.50	$2.55	$2.88	$2.88	5,231,220
2021-01-12	$2.49	$2.74	$2.44	$2.58	$2.58	1,758,668
2021-01-11	$2.48	$2.50	$2.40	$2.47	$2.47	180,695
2021-01-08	$2.51	$2.52	$2.44	$2.49	$2.49	196,724
2021-01-07	$2.50	$2.55	$2.47	$2.53	$2.53	123,342
2021-01-06	$2.57	$2.64	$2.45	$2.48	$2.48	166,878
2021-01-05	$2.54	$2.65	$2.49	$2.56	$2.56	183,810
2021-01-04	$2.64	$2.65	$2.47	$2.54	$2.54	126,177
2020-12-31	$2.66	$2.70	$2.57	$2.62	$2.62	93,411
2020-12-30	$2.50	$2.72	$2.48	$2.67	$2.67	180,089
2020-12-29	$2.57	$2.58	$2.46	$2.48	$2.48	158,920
2020-12-28	$2.61	$2.64	$2.55	$2.56	$2.56	129,588
2020-12-24	$2.59	$2.66	$2.56	$2.65	$2.65	91,223
2020-12-23	$2.58	$2.70	$2.55	$2.62	$2.62	158,415
2020-12-22	$2.66	$2.68	$2.51	$2.58	$2.58	224,596
2020-12-21	$2.71	$2.73	$2.51	$2.65	$2.65	470,782
2020-12-18	$2.61	$2.94	$2.58	$2.69	$2.69	1,641,420
2020-12-17	$2.44	$2.65	$2.42	$2.45	$2.45	299,419
2020-12-16	$2.48	$2.52	$2.41	$2.44	$2.44	108,594
2020-12-15	$2.44	$2.47	$2.30	$2.44	$2.44	125,266
2020-12-14	$2.44	$2.55	$2.35	$2.37	$2.37	136,484
2020-12-11	$2.45	$2.52	$2.37	$2.41	$2.41	59,515
2020-12-10	$2.33	$2.45	$2.33	$2.43	$2.43	71,006
2020-12-09	$2.56	$2.59	$2.32	$2.34	$2.34	113,240
2020-12-08	$2.59	$2.63	$2.45	$2.49	$2.49	99,658
2020-12-07	$2.58	$2.60	$2.55	$2.55	$2.55	65,907
2020-12-04	$2.62	$2.66	$2.56	$2.59	$2.59	52,007
2020-12-03	$2.69	$2.72	$2.60	$2.62	$2.62	104,670
2020-12-02	$2.70	$2.74	$2.60	$2.68	$2.68	146,781
2020-12-01	$2.70	$2.90	$2.56	$2.70	$2.70	316,483
2020-11-30	$2.60	$2.69	$2.56	$2.69	$2.69	80,514
2020-11-27	$2.63	$2.65	$2.52	$2.60	$2.60	75,665
2020-11-25	$2.66	$2.70	$2.55	$2.60	$2.60	75,768
2020-11-24	$2.69	$2.73	$2.62	$2.65	$2.65	144,480
2020-11-23	$2.73	$2.77	$2.69	$2.72	$2.72	67,048
2020-11-20	$2.75	$2.82	$2.70	$2.73	$2.73	38,620
2020-11-19	$2.79	$2.84	$2.72	$2.82	$2.82	45,840
2020-11-18	$2.85	$2.85	$2.73	$2.75	$2.75	45,034
2020-11-17	$2.85	$2.91	$2.76	$2.81	$2.81	47,002
2020-11-16	$2.89	$2.93	$2.73	$2.84	$2.84	97,537
2020-11-13	$2.68	$2.94	$2.58	$2.80	$2.80	98,964
2020-11-12	$2.65	$2.75	$2.60	$2.66	$2.66	44,708
2020-11-11	$2.66	$2.66	$2.55	$2.64	$2.64	34,197
2020-11-10	$2.66	$2.74	$2.55	$2.69	$2.69	42,700
2020-11-09	$2.75	$2.80	$2.62	$2.66	$2.66	89,550
2020-11-06	$2.70	$2.70	$2.56	$2.64	$2.64	57,809
2020-11-05	$2.83	$2.84	$2.70	$2.75	$2.75	25,376
2020-11-04	$2.75	$2.85	$2.71	$2.79	$2.79	91,157
2020-11-03	$2.54	$2.74	$2.54	$2.74	$2.74	66,088
2020-11-02	$2.46	$2.65	$2.37	$2.64	$2.64	45,138
2020-10-30	$2.61	$2.61	$2.44	$2.44	$2.44	55,530
2020-10-29	$2.52	$2.65	$2.47	$2.64	$2.64	24,317
2020-10-28	$2.60	$2.62	$2.45	$2.53	$2.53	105,709
2020-10-27	$2.69	$2.75	$2.62	$2.64	$2.64	36,971
2020-10-26	$2.70	$2.81	$2.70	$2.72	$2.72	74,485
2020-10-23	$2.75	$2.89	$2.72	$2.78	$2.78	38,460
2020-10-22	$2.75	$2.79	$2.66	$2.75	$2.75	62,992
2020-10-21	$2.85	$2.88	$2.75	$2.77	$2.77	32,745
2020-10-20	$2.95	$2.95	$2.76	$2.80	$2.80	71,626
2020-10-19	$2.90	$2.98	$2.87	$2.96	$2.96	29,783
2020-10-16	$2.89	$2.94	$2.83	$2.90	$2.90	37,936
2020-10-15	$2.81	$2.94	$2.75	$2.86	$2.86	33,637
2020-10-14	$2.91	$2.92	$2.80	$2.83	$2.83	57,828
2020-10-13	$2.87	$2.92	$2.83	$2.91	$2.91	52,660
2020-10-12	$2.96	$3.00	$2.81	$2.87	$2.87	104,362
2020-10-09	$3.02	$3.04	$2.89	$2.96	$2.96	93,958
2020-10-08	$3.06	$3.06	$2.95	$2.96	$2.96	59,233
2020-10-07	$2.94	$3.04	$2.94	$2.98	$2.98	113,312
2020-10-06	$2.91	$3.06	$2.91	$2.92	$2.92	174,088
2020-10-05	$2.88	$3.05	$2.87	$2.91	$2.91	150,915
2020-10-02	$2.88	$2.99	$2.72	$2.82	$2.82	126,049
2020-10-01	$2.81	$3.06	$2.79	$2.99	$2.99	175,338
2020-09-30	$3.30	$3.31	$2.86	$2.88	$2.88	646,975
2020-09-29	$2.86	$3.18	$2.82	$3.13	$3.13	787,627
2020-09-28	$2.54	$2.80	$2.49	$2.75	$2.75	233,705
2020-09-25	$2.33	$2.59	$2.33	$2.54	$2.54	75,198
2020-09-24	$2.42	$2.45	$2.32	$2.38	$2.38	54,288
2020-09-23	$2.53	$2.53	$2.35	$2.46	$2.46	134,865
2020-09-22	$2.61	$2.61	$2.48	$2.50	$2.50	63,407
2020-09-21	$2.55	$2.60	$2.46	$2.58	$2.58	208,452
2020-09-18	$2.57	$2.74	$2.51	$2.59	$2.59	264,975
2020-09-17	$2.53	$2.74	$2.49	$2.54	$2.54	259,818
2020-09-16	$2.47	$2.60	$2.45	$2.57	$2.57	85,916
2020-09-15	$2.49	$2.60	$2.41	$2.47	$2.47	126,864
2020-09-14	$2.23	$2.49	$2.17	$2.45	$2.45	189,811
2020-09-11	$2.26	$2.31	$2.15	$2.16	$2.16	132,356
2020-09-10	$2.36	$2.39	$2.25	$2.28	$2.28	72,963
2020-09-09	$2.35	$2.46	$2.31	$2.33	$2.33	211,901
2020-09-08	$2.44	$2.46	$2.30	$2.31	$2.31	205,583
2020-09-04	$2.57	$2.57	$2.30	$2.44	$2.44	195,064
2020-09-03	$2.63	$2.69	$2.52	$2.55	$2.55	92,450
2020-09-02	$2.64	$2.67	$2.53	$2.63	$2.63	144,837
2020-09-01	$2.65	$2.72	$2.54	$2.64	$2.64	213,917
2020-08-31	$2.55	$2.77	$2.53	$2.65	$2.65	155,014
2020-08-28	$2.57	$2.69	$2.52	$2.54	$2.54	139,637
2020-08-27	$2.76	$2.76	$2.50	$2.52	$2.52	562,289
2020-08-26	$2.84	$2.84	$2.71	$2.72	$2.72	201,288
2020-08-25	$2.75	$2.95	$2.66	$2.84	$2.84	398,896
2020-08-24	$2.76	$2.82	$2.61	$2.72	$2.72	409,372
2020-08-21	$2.84	$2.96	$2.72	$2.72	$2.72	507,619
2020-08-20	$2.77	$2.97	$2.72	$2.84	$2.84	461,192
2020-08-19	$3.06	$3.10	$2.83	$2.84	$2.84	563,974
2020-08-18	$3.50	$3.50	$2.82	$3.11	$3.11	2,023,368
2020-08-17	$3.81	$3.95	$3.41	$3.57	$3.57	1,187,399
2020-08-14	$4.92	$4.94	$3.78	$3.85	$3.85	2,207,155
2020-08-13	$5.26	$5.55	$5.05	$5.25	$5.25	971,976
2020-08-12	$5.00	$5.29	$4.84	$5.25	$5.25	998,020
2020-08-11	$5.16	$5.43	$4.77	$4.96	$4.96	768,558
2020-08-10	$5.29	$5.66	$4.62	$5.09	$5.09	1,588,588
2020-08-07	$4.47	$5.84	$4.34	$5.41	$5.41	3,033,837
2020-08-06	$4.35	$4.67	$4.30	$4.47	$4.47	354,529
2020-08-05	$4.28	$4.49	$4.28	$4.35	$4.35	399,644
2020-08-04	$3.92	$4.43	$3.88	$4.24	$4.24	898,528
2020-08-03	$3.86	$3.99	$3.77	$3.98	$3.98	282,785
2020-07-31	$3.96	$3.97	$3.56	$3.73	$3.73	358,774
2020-07-30	$4.04	$4.19	$3.78	$3.93	$3.93	477,674
2020-07-29	$3.97	$4.20	$3.71	$4.01	$4.01	839,820
2020-07-28	$3.52	$4.14	$3.52	$3.85	$3.85	1,174,665
2020-07-27	$3.65	$3.67	$3.30	$3.46	$3.46	362,088
2020-07-24	$3.28	$3.36	$3.22	$3.31	$3.31	51,769
2020-07-23	$3.39	$3.51	$3.21	$3.27	$3.27	109,685
2020-07-22	$3.55	$3.60	$3.35	$3.42	$3.42	377,105
2020-07-21	$3.87	$3.90	$3.30	$3.54	$3.54	258,367
2020-07-20	$3.43	$3.94	$3.39	$3.77	$3.77	522,056
2020-07-17	$3.35	$3.50	$3.35	$3.36	$3.36	73,856
2020-07-16	$3.30	$3.40	$3.22	$3.35	$3.35	108,016
2020-07-15	$3.13	$3.38	$3.13	$3.30	$3.30	232,024
2020-07-14	$3.24	$3.31	$3.05	$3.11	$3.11	223,861
2020-07-13	$3.46	$3.47	$3.26	$3.30	$3.30	96,728
2020-07-10	$3.68	$3.69	$3.33	$3.50	$3.50	209,441
2020-07-09	$3.75	$3.78	$3.33	$3.63	$3.63	871,029
2020-07-08	$3.13	$3.22	$3.03	$3.22	$3.22	970,594
2020-07-07	$3.08	$3.22	$3.08	$3.13	$3.13	73,469
2020-07-06	$3.31	$3.31	$3.09	$3.12	$3.12	155,094
2020-07-02	$3.33	$3.37	$3.20	$3.25	$3.25	135,864
2020-07-01	$3.44	$3.49	$3.05	$3.20	$3.20	143,581
2020-06-30	$3.71	$3.74	$3.30	$3.43	$3.43	156,989
2020-06-29	$3.55	$3.70	$3.55	$3.66	$3.66	233,534
2020-06-26	$3.42	$3.53	$3.26	$3.52	$3.52	554,067
2020-06-25	$3.22	$3.42	$3.21	$3.37	$3.37	78,772
2020-06-24	$3.55	$3.60	$3.18	$3.29	$3.29	145,763
2020-06-23	$3.30	$3.75	$3.22	$3.55	$3.55	214,935
2020-06-22	$3.23	$3.40	$3.11	$3.34	$3.34	126,871
2020-06-19	$3.20	$3.30	$3.12	$3.20	$3.20	140,769
2020-06-18	$3.31	$3.33	$3.11	$3.15	$3.15	121,702
2020-06-17	$3.61	$3.61	$3.30	$3.35	$3.35	117,191
2020-06-16	$3.49	$3.67	$3.20	$3.55	$3.55	199,681
2020-06-15	$3.11	$3.43	$3.02	$3.32	$3.32	132,785
2020-06-12	$3.28	$3.48	$3.10	$3.27	$3.27	180,989
2020-06-11	$2.98	$4.37	$2.86	$3.21	$3.21	2,365,935
2020-06-10	$3.15	$3.18	$2.91	$3.07	$3.07	90,085
2020-06-09	$3.17	$3.27	$3.03	$3.14	$3.14	133,876
2020-06-08	$3.15	$3.28	$3.08	$3.16	$3.16	87,691
2020-06-05	$3.15	$3.20	$3.02	$3.08	$3.08	70,444
2020-06-04	$3.25	$3.36	$3.05	$3.10	$3.10	114,841
2020-06-03	$3.30	$3.38	$3.21	$3.27	$3.27	95,976
2020-06-02	$3.28	$3.35	$3.12	$3.26	$3.26	80,322
2020-06-01	$3.06	$3.30	$2.95	$3.21	$3.21	100,938
2020-05-29	$3.27	$3.33	$2.93	$3.07	$3.07	186,863
2020-05-28	$3.38	$3.39	$3.22	$3.27	$3.27	112,210
2020-05-27	$3.37	$3.49	$3.09	$3.38	$3.38	137,538
2020-05-26	$3.55	$3.55	$3.30	$3.32	$3.32	230,438
2020-05-22	$3.56	$3.56	$3.42	$3.48	$3.48	118,962
2020-05-21	$3.88	$3.88	$3.46	$3.53	$3.53	313,612
2020-05-20	$4.03	$4.45	$3.68	$3.88	$3.88	988,427
2020-05-19	$3.51	$4.53	$3.19	$4.53	$4.53	2,035,261
2020-05-18	$3.46	$3.72	$3.31	$3.50	$3.50	101,076
2020-05-15	$3.43	$3.46	$3.10	$3.28	$3.28	141,992
2020-05-14	$3.40	$3.64	$3.01	$3.52	$3.52	253,061
2020-05-13	$3.60	$3.79	$3.00	$3.64	$3.64	433,492
2020-05-12	$4.03	$4.24	$3.31	$3.75	$3.75	1,438,133
2020-05-11	$2.80	$3.20	$2.54	$3.14	$3.14	137,510
2020-05-08	$2.63	$2.81	$2.47	$2.81	$2.81	92,937
2020-05-07	$2.33	$2.83	$2.30	$2.70	$2.70	172,475
2020-05-06	$2.24	$2.32	$2.13	$2.30	$2.30	25,854
2020-05-05	$2.29	$2.40	$2.15	$2.26	$2.26	37,083
2020-05-04	$2.27	$2.34	$2.04	$2.26	$2.26	71,876
2020-05-01	$2.46	$2.50	$2.14	$2.28	$2.28	59,473
2020-04-30	$2.57	$2.57	$2.33	$2.40	$2.40	79,349
2020-04-29	$2.20	$2.55	$2.15	$2.50	$2.50	91,498
2020-04-28	$2.10	$2.24	$2.09	$2.21	$2.21	83,694
2020-04-27	$2.00	$2.10	$1.91	$2.10	$2.10	46,080
2020-04-24	$1.90	$1.98	$1.88	$1.98	$1.98	15,643
2020-04-23	$1.95	$2.05	$1.88	$1.89	$1.89	23,626
2020-04-22	$1.99	$1.99	$1.84	$1.92	$1.92	44,740
2020-04-21	$1.90	$2.01	$1.81	$1.94	$1.94	20,793
2020-04-20	$2.08	$2.08	$1.85	$1.95	$1.95	49,861
2020-04-17	$1.80	$2.11	$1.70	$2.08	$2.08	104,501
2020-04-16	$1.94	$1.98	$1.35	$1.69	$1.69	105,935
2020-04-15	$2.02	$2.03	$1.85	$1.87	$1.87	31,499
2020-04-14	$2.07	$2.07	$1.89	$1.98	$1.98	48,110
2020-04-13	$1.97	$2.05	$1.93	$1.93	$1.93	44,067
2020-04-09	$2.14	$2.14	$1.92	$1.97	$1.97	68,679
2020-04-08	$1.99	$2.10	$1.93	$2.07	$2.07	53,260
2020-04-07	$2.15	$2.23	$1.81	$1.90	$1.90	70,838
2020-04-06	$1.65	$2.11	$1.65	$2.04	$2.04	104,816
2020-04-03	$1.70	$1.77	$1.50	$1.53	$1.53	46,489
2020-04-02	$1.75	$1.87	$1.68	$1.72	$1.72	30,963
2020-04-01	$1.87	$1.89	$1.71	$1.74	$1.74	42,307
2020-03-31	$1.87	$2.04	$1.86	$1.99	$1.99	34,221
2020-03-30	$1.88	$1.91	$1.75	$1.89	$1.89	35,286
2020-03-27	$2.24	$2.24	$1.81	$1.85	$1.85	96,590
2020-03-26	$2.00	$2.67	$2.00	$2.21	$2.21	262,362
2020-03-25	$1.37	$1.97	$1.37	$1.97	$1.97	154,623
2020-03-24	$1.30	$1.41	$1.21	$1.34	$1.34	123,442
2020-03-23	$1.30	$1.40	$1.08	$1.18	$1.18	195,434
2020-03-20	$1.48	$1.58	$1.30	$1.30	$1.30	188,454
2020-03-19	$1.85	$1.85	$1.11	$1.39	$1.39	287,061
2020-03-18	$2.69	$2.73	$2.02	$2.02	$2.02	69,477
2020-03-17	$2.72	$2.99	$2.54	$2.69	$2.69	75,405
2020-03-16	$2.60	$3.23	$2.42	$2.65	$2.65	76,402
2020-03-13	$2.86	$2.95	$2.62	$2.87	$2.87	48,936
2020-03-12	$3.18	$3.18	$2.70	$2.72	$2.72	78,295
2020-03-11	$3.17	$3.46	$3.11	$3.38	$3.38	65,028
2020-03-10	$3.27	$3.34	$3.01	$3.26	$3.26	50,324
2020-03-09	$3.25	$3.35	$3.12	$3.15	$3.15	49,752
2020-03-06	$3.55	$3.56	$3.33	$3.50	$3.50	34,711
2020-03-05	$3.75	$4.06	$3.48	$3.54	$3.54	36,979
2020-03-04	$3.62	$3.83	$3.45	$3.80	$3.80	51,484
2020-03-03	$3.28	$3.50	$3.25	$3.45	$3.45	32,298
2020-03-02	$3.28	$3.28	$3.15	$3.28	$3.28	68,831
2020-02-28	$3.39	$3.48	$3.25	$3.28	$3.28	102,311
2020-02-27	$3.89	$3.89	$3.30	$3.59	$3.59	147,619
2020-02-26	$4.26	$4.68	$3.91	$3.93	$3.93	133,727
2020-02-25	$4.75	$4.75	$3.91	$4.18	$4.18	176,479
2020-02-24	$5.00	$5.06	$4.70	$4.90	$4.90	89,005
2020-02-21	$5.97	$6.10	$4.66	$5.16	$5.16	180,735
2020-02-20	$5.10	$7.25	$5.10	$5.86	$5.86	359,719
2020-02-19	$4.99	$5.24	$4.99	$5.09	$5.09	97,305
2020-02-18	$4.75	$5.10	$4.70	$4.95	$4.95	124,550
2020-02-14	$4.75	$4.76	$4.64	$4.70	$4.70	21,053
2020-02-13	$4.77	$4.87	$4.62	$4.67	$4.67	42,165
2020-02-12	$4.76	$4.76	$4.63	$4.72	$4.72	18,764
2020-02-11	$4.90	$4.90	$4.70	$4.72	$4.72	15,846
2020-02-10	$4.53	$4.99	$4.49	$4.80	$4.80	105,659
2020-02-07	$4.57	$4.57	$4.34	$4.53	$4.53	56,506
2020-02-06	$4.36	$4.62	$4.36	$4.51	$4.51	66,272
2020-02-05	$4.40	$4.70	$4.31	$4.34	$4.34	93,563
2020-02-04	$4.51	$4.73	$4.25	$4.39	$4.39	68,313
2020-02-03	$3.82	$4.64	$3.82	$4.59	$4.59	226,652
2020-01-31	$3.87	$3.93	$3.71	$3.80	$3.80	23,722
2020-01-30	$3.97	$4.00	$3.84	$3.87	$3.87	33,925
2020-01-29	$4.11	$4.11	$3.93	$4.01	$4.01	11,224
2020-01-28	$4.02	$4.11	$3.91	$4.00	$4.00	20,114
2020-01-27	$4.11	$4.23	$3.90	$4.04	$4.04	49,374
2020-01-24	$4.50	$4.55	$4.20	$4.23	$4.23	31,029
2020-01-23	$4.54	$4.54	$4.41	$4.46	$4.46	21,707
2020-01-22	$4.41	$4.52	$4.41	$4.50	$4.50	60,292
2020-01-21	$4.47	$4.53	$4.40	$4.48	$4.48	59,327
2020-01-17	$4.40	$4.85	$4.30	$4.33	$4.33	154,561
2020-01-16	$4.13	$4.38	$4.13	$4.33	$4.33	65,348
2020-01-15	$4.17	$4.31	$4.02	$4.18	$4.18	43,381
2020-01-14	$4.02	$4.29	$4.00	$4.17	$4.17	34,575
2020-01-13	$4.10	$4.26	$3.86	$4.00	$4.00	67,940
2020-01-10	$3.85	$4.39	$3.85	$4.09	$4.09	99,538
2020-01-09	$3.70	$3.92	$3.59	$3.86	$3.86	56,183
2020-01-08	$3.77	$3.83	$3.67	$3.69	$3.69	34,357
2020-01-07	$3.84	$3.84	$3.67	$3.71	$3.71	27,303
2020-01-06	$3.60	$3.95	$3.59	$3.69	$3.69	22,482
2020-01-03	$3.77	$3.92	$3.56	$3.58	$3.58	79,528
2020-01-02	$4.02	$4.04	$3.74	$3.79	$3.79	41,688
2019-12-31	$3.72	$4.08	$3.62	$4.01	$4.01	56,950
2019-12-30	$3.83	$3.86	$3.56	$3.78	$3.78	98,316
2019-12-27	$3.94	$4.01	$3.89	$3.93	$3.93	37,575
2019-12-26	$4.00	$4.04	$3.88	$3.92	$3.92	34,607
2019-12-24	$3.87	$3.98	$3.86	$3.97	$3.97	36,378
2019-12-23	$3.85	$3.93	$3.73	$3.89	$3.89	56,607
2019-12-20	$3.97	$3.97	$3.70	$3.83	$3.83	84,956
2019-12-19	$4.06	$4.06	$3.88	$3.96	$3.96	73,467
2019-12-18	$4.29	$4.34	$3.99	$4.03	$4.03	101,549
2019-12-17	$4.01	$4.40	$3.87	$4.20	$4.20	250,359
2019-12-16	$3.66	$3.76	$3.52	$3.74	$3.74	94,873
2019-12-13	$3.68	$3.73	$3.58	$3.64	$3.64	49,694
2019-12-12	$3.86	$3.88	$3.52	$3.73	$3.73	62,165
2019-12-11	$3.95	$4.00	$3.82	$3.92	$3.92	63,187
2019-12-10	$3.89	$3.95	$3.77	$3.95	$3.95	66,577
2019-12-09	$3.75	$4.10	$3.71	$3.77	$3.77	207,931
2019-12-06	$3.60	$3.74	$3.59	$3.67	$3.67	38,353
2019-12-05	$3.62	$3.69	$3.54	$3.58	$3.58	17,660
2019-12-04	$3.51	$3.71	$3.51	$3.62	$3.62	29,646
2019-12-03	$3.47	$3.67	$3.47	$3.57	$3.57	45,286
2019-12-02	$3.43	$3.52	$3.37	$3.48	$3.48	28,142
2019-11-29	$3.44	$3.55	$3.41	$3.48	$3.48	46,655
2019-11-27	$3.50	$3.50	$3.41	$3.47	$3.47	31,831
2019-11-26	$3.32	$3.50	$3.30	$3.40	$3.40	102,477
2019-11-25	$3.40	$3.55	$3.32	$3.36	$3.36	60,920
2019-11-22	$3.40	$3.43	$3.29	$3.38	$3.38	26,598
2019-11-21	$3.35	$3.41	$3.26	$3.32	$3.32	33,418
2019-11-20	$3.29	$3.45	$3.25	$3.31	$3.31	36,986
2019-11-19	$3.30	$3.40	$3.24	$3.29	$3.29	43,306
2019-11-18	$3.28	$3.33	$3.17	$3.28	$3.28	16,680
2019-11-15	$3.17	$3.34	$3.16	$3.33	$3.33	40,741
2019-11-14	$3.40	$3.40	$3.08	$3.13	$3.13	54,906
2019-11-13	$3.34	$3.44	$3.29	$3.40	$3.40	30,905
2019-11-12	$3.32	$3.43	$3.29	$3.38	$3.38	12,298
2019-11-11	$3.22	$3.38	$3.22	$3.38	$3.38	14,251
2019-11-08	$3.17	$3.29	$3.17	$3.26	$3.26	22,791
2019-11-07	$3.24	$3.29	$3.15	$3.22	$3.22	29,373
2019-11-06	$3.35	$3.35	$3.16	$3.23	$3.23	21,952
2019-11-05	$3.17	$3.28	$3.12	$3.28	$3.28	37,145
2019-11-04	$3.25	$3.33	$3.09	$3.17	$3.17	21,146
2019-11-01	$3.17	$3.29	$3.08	$3.21	$3.21	47,412
2019-10-31	$3.13	$3.21	$3.08	$3.13	$3.13	20,987
2019-10-30	$3.25	$3.27	$3.12	$3.14	$3.14	35,484
2019-10-29	$3.41	$3.41	$3.26	$3.27	$3.27	28,592
2019-10-28	$3.38	$3.45	$3.37	$3.39	$3.39	12,229
2019-10-25	$3.31	$3.46	$3.30	$3.38	$3.38	28,448
2019-10-24	$3.32	$3.42	$3.28	$3.35	$3.35	22,185
2019-10-23	$3.38	$3.47	$3.14	$3.34	$3.34	28,157
2019-10-22	$3.14	$3.47	$3.14	$3.38	$3.38	74,975
2019-10-21	$3.05	$3.20	$3.03	$3.14	$3.14	41,672
2019-10-18	$3.24	$3.32	$2.96	$3.00	$3.00	51,845
2019-10-17	$3.22	$3.27	$3.03	$3.06	$3.06	64,739
2019-10-16	$3.05	$3.30	$3.05	$3.21	$3.21	40,397
2019-10-15	$2.93	$3.37	$2.90	$3.08	$3.08	62,534
2019-10-14	$2.99	$3.00	$2.83	$2.88	$2.88	21,696
2019-10-11	$2.96	$3.09	$2.91	$2.95	$2.95	29,981
2019-10-10	$2.88	$2.93	$2.83	$2.89	$2.89	10,716
2019-10-09	$2.94	$2.94	$2.83	$2.85	$2.85	31,852
2019-10-08	$2.85	$3.02	$2.83	$2.87	$2.87	25,221
2019-10-07	$2.99	$3.08	$2.80	$2.92	$2.92	70,121
2019-10-04	$2.95	$3.09	$2.93	$3.02	$3.02	11,918
2019-10-03	$2.93	$3.01	$2.78	$2.95	$2.95	30,679
2019-10-02	$2.90	$2.98	$2.77	$2.89	$2.89	36,961
2019-10-01	$3.13	$3.31	$2.91	$2.92	$2.92	80,569
2019-09-30	$3.33	$3.37	$3.02	$3.19	$3.19	180,360
2019-09-27	$3.19	$3.70	$3.15	$3.30	$3.30	180,378
2019-09-26	$3.20	$3.26	$3.16	$3.19	$3.19	55,783
2019-09-25	$3.20	$3.32	$3.18	$3.21	$3.21	33,471
2019-09-24	$3.52	$3.52	$3.28	$3.28	$3.28	82,580
2019-09-23	$3.65	$3.65	$3.40	$3.46	$3.46	111,060
2019-09-20	$3.48	$3.64	$3.43	$3.62	$3.62	102,177
2019-09-19	$3.47	$3.56	$3.30	$3.47	$3.47	70,515
2019-09-18	$3.35	$3.43	$3.32	$3.42	$3.42	55,278
2019-09-17	$3.43	$3.43	$3.21	$3.36	$3.36	86,217
2019-09-16	$3.29	$3.48	$3.22	$3.44	$3.44	121,483
2019-09-13	$3.23	$3.35	$3.13	$3.27	$3.27	78,994
2019-09-12	$3.45	$3.45	$2.95	$3.16	$3.16	111,061
2019-09-11	$3.30	$3.49	$3.25	$3.41	$3.41	155,460
2019-09-10	$2.93	$3.32	$2.86	$3.23	$3.23	250,789
2019-09-09	$2.82	$2.93	$2.77	$2.91	$2.91	61,384
2019-09-06	$2.89	$2.96	$2.73	$2.81	$2.81	143,308
2019-09-05	$2.61	$2.90	$2.61	$2.88	$2.88	120,562
2019-09-04	$2.55	$2.65	$2.51	$2.60	$2.60	147,657
2019-09-03	$2.66	$2.77	$2.51	$2.56	$2.56	133,967
2019-08-30	$2.66	$2.71	$2.50	$2.70	$2.70	204,344
2019-08-29	$2.61	$2.70	$2.50	$2.65	$2.65	72,955
2019-08-28	$2.41	$2.65	$2.27	$2.58	$2.58	96,762
2019-08-27	$2.53	$2.54	$2.35	$2.41	$2.41	176,151
2019-08-26	$2.30	$2.63	$2.27	$2.50	$2.50	133,627
2019-08-23	$2.29	$2.38	$2.20	$2.26	$2.26	110,716
2019-08-22	$2.26	$2.39	$2.20	$2.30	$2.30	46,961
2019-08-21	$2.31	$2.34	$2.21	$2.26	$2.26	83,064
2019-08-20	$2.18	$2.33	$2.10	$2.29	$2.29	78,422
2019-08-19	$2.13	$2.34	$2.01	$2.18	$2.18	183,949
2019-08-16	$1.99	$2.19	$1.87	$2.09	$2.09	481,895
2019-08-15	$2.15	$2.15	$1.93	$1.95	$1.95	130,278
2019-08-14	$2.08	$2.39	$2.08	$2.17	$2.17	124,638
2019-08-13	$2.30	$2.50	$2.22	$2.45	$2.45	70,432
2019-08-12	$2.38	$2.40	$2.20	$2.31	$2.31	95,938
2019-08-09	$2.59	$2.66	$2.34	$2.38	$2.38	139,645
2019-08-08	$2.63	$2.70	$2.55	$2.59	$2.59	134,672
2019-08-07	$2.55	$2.65	$2.45	$2.60	$2.60	78,686
2019-08-06	$2.55	$2.61	$2.45	$2.61	$2.61	112,469
2019-08-05	$2.68	$2.68	$2.50	$2.55	$2.55	156,907
2019-08-02	$2.72	$2.76	$2.65	$2.73	$2.73	88,547
2019-08-01	$3.03	$3.03	$2.66	$2.72	$2.72	219,109
2019-07-31	$2.89	$3.15	$2.79	$2.99	$2.99	358,004
2019-07-30	$2.70	$2.96	$2.58	$2.87	$2.87	237,799
2019-07-29	$2.78	$2.90	$2.57	$2.70	$2.70	199,462
2019-07-26	$2.84	$2.89	$2.76	$2.85	$2.85	90,745
2019-07-25	$2.95	$3.05	$2.78	$2.81	$2.81	145,323
2019-07-24	$3.02	$3.08	$2.84	$2.92	$2.92	176,194
2019-07-23	$2.91	$3.06	$2.79	$3.02	$3.02	228,372
2019-07-22	$3.04	$3.36	$2.90	$2.92	$2.92	195,569
2019-07-19	$3.06	$3.10	$2.95	$3.09	$3.09	104,433
2019-07-18	$2.75	$3.16	$2.73	$3.06	$3.06	325,194
2019-07-17	$3.00	$3.10	$2.88	$2.89	$2.89	258,108
2019-07-16	$3.32	$3.34	$2.97	$2.99	$2.99	451,233
2019-07-15	$3.43	$3.48	$3.19	$3.30	$3.30	195,477
2019-07-12	$3.44	$3.47	$3.34	$3.40	$3.40	155,857
2019-07-11	$3.42	$3.55	$3.38	$3.44	$3.44	293,457
2019-07-10	$3.62	$3.69	$3.35	$3.44	$3.44	282,883
2019-07-09	$3.48	$3.70	$3.41	$3.61	$3.61	188,210
2019-07-08	$3.45	$3.63	$3.28	$3.52	$3.52	396,418
2019-07-05	$3.69	$3.76	$3.40	$3.41	$3.41	422,043
2019-07-03	$3.74	$3.80	$3.65	$3.69	$3.69	244,315
2019-07-02	$3.99	$3.99	$3.67	$3.76	$3.76	431,484
2019-07-01	$3.90	$4.10	$3.80	$3.93	$3.93	854,528
2019-06-28	$3.45	$3.93	$3.27	$3.90	$3.90	1,717,645
2019-06-27	$3.79	$3.79	$3.28	$3.45	$3.45	1,479,750
2019-06-26	$4.06	$4.10	$3.61	$3.85	$3.85	1,646,001
2019-06-25	$5.34	$5.34	$3.83	$4.12	$4.12	5,490,955
2019-06-24	$19.21	$20.41	$18.35	$19.28	$19.28	249,032
2019-06-21	$17.66	$18.67	$17.34	$18.34	$18.34	135,801
2019-06-20	$16.99	$17.77	$16.99	$17.51	$17.51	140,758
2019-06-19	$17.45	$17.48	$16.54	$16.80	$16.80	79,803
2019-06-18	$17.24	$18.00	$17.13	$17.43	$17.43	158,784
2019-06-17	$16.60	$17.32	$16.60	$16.99	$16.99	135,859
2019-06-14	$16.42	$16.76	$16.01	$16.48	$16.48	105,348
2019-06-13	$15.80	$16.88	$15.47	$16.38	$16.38	110,386
2019-06-12	$15.79	$16.14	$15.31	$15.54	$15.54	148,718
2019-06-11	$16.27	$16.39	$15.22	$15.50	$15.50	115,727
2019-06-10	$16.57	$17.39	$15.55	$16.24	$16.24	156,394
2019-06-07	$17.01	$17.57	$16.21	$16.40	$16.40	93,172
2019-06-06	$18.82	$18.82	$16.84	$16.99	$16.99	72,049
2019-06-05	$20.38	$20.39	$18.60	$18.85	$18.85	114,280
2019-06-04	$18.62	$19.97	$18.62	$19.86	$19.86	69,552
2019-06-03	$17.91	$18.69	$17.60	$18.69	$18.69	76,284
2019-05-31	$17.39	$18.37	$17.18	$17.89	$17.89	85,974
2019-05-30	$18.08	$18.36	$17.10	$17.47	$17.47	80,237
2019-05-29	$18.23	$18.23	$17.52	$18.20	$18.20	37,768
2019-05-28	$18.60	$18.69	$18.18	$18.34	$18.34	31,938
2019-05-24	$19.30	$19.30	$18.20	$18.75	$18.75	101,072
2019-05-23	$19.76	$19.80	$18.29	$19.11	$19.11	61,397
2019-05-22	$19.36	$19.69	$18.67	$19.50	$19.50	35,198
2019-05-21	$19.49	$20.78	$19.36	$19.71	$19.71	54,489
2019-05-20	$19.30	$19.50	$18.84	$19.39	$19.39	40,674
2019-05-17	$21.25	$21.47	$17.52	$19.12	$19.12	129,404
2019-05-16	$22.57	$22.70	$21.22	$21.24	$21.24	52,234
2019-05-15	$20.04	$22.86	$20.03	$22.51	$22.51	103,438
2019-05-14	$19.55	$20.01	$19.18	$20.01	$20.01	90,206
2019-05-13	$19.38	$19.58	$18.98	$19.48	$19.48	30,654
2019-05-10	$19.53	$19.98	$19.40	$19.58	$19.58	52,715
2019-05-09	$19.11	$19.82	$18.75	$19.58	$19.58	141,587
2019-05-08	$19.61	$19.62	$19.21	$19.35	$19.35	51,166
2019-05-07	$19.41	$19.90	$19.41	$19.60	$19.60	59,645
2019-05-06	$19.40	$19.87	$19.20	$19.61	$19.61	29,253
2019-05-03	$19.42	$19.77	$19.26	$19.74	$19.74	23,194
2019-05-02	$18.90	$19.59	$18.77	$19.23	$19.23	31,391
2019-05-01	$19.64	$19.64	$18.81	$19.10	$19.10	22,051
2019-04-30	$19.95	$19.97	$18.61	$19.57	$19.57	44,729
2019-04-29	$20.76	$20.92	$19.94	$19.96	$19.96	101,050
2019-04-26	$20.44	$20.85	$20.31	$20.76	$20.76	54,911
2019-04-25	$20.05	$20.63	$19.78	$20.61	$20.61	101,311
2019-04-24	$19.90	$20.33	$19.29	$19.91	$19.91	103,166
2019-04-23	$20.56	$20.99	$19.59	$19.83	$19.83	125,380
2019-04-22	$19.80	$20.74	$19.62	$20.56	$20.56	101,845
2019-04-18	$22.98	$23.15	$19.41	$19.78	$19.78	101,148
2019-04-17	$25.62	$25.82	$22.51	$22.71	$22.71	106,048
2019-04-16	$25.74	$26.68	$24.82	$25.61	$25.61	45,780
2019-04-15	$26.85	$27.89	$25.10	$25.75	$25.75	51,159
2019-04-12	$26.42	$27.78	$26.30	$26.86	$26.86	31,522
2019-04-11	$24.42	$28.25	$24.34	$26.23	$26.23	149,483
2019-04-10	$24.29	$24.47	$23.60	$24.38	$24.38	92,728
2019-04-09	$23.86	$24.33	$23.61	$24.20	$24.20	31,402
2019-04-08	$23.90	$24.18	$23.71	$23.92	$23.92	12,693
2019-04-05	$24.23	$24.36	$23.17	$24.02	$24.02	22,139
2019-04-04	$24.51	$24.66	$24.02	$24.09	$24.09	11,082
2019-04-03	$24.20	$24.70	$24.13	$24.60	$24.60	20,066
2019-04-02	$24.15	$24.28	$23.68	$24.18	$24.18	68,938
2019-04-01	$24.30	$24.34	$24.00	$24.11	$24.11	41,506
2019-03-29	$24.00	$24.49	$23.66	$24.30	$24.30	43,138
2019-03-28	$23.89	$23.97	$23.54	$23.73	$23.73	19,939
2019-03-27	$24.00	$24.20	$23.50	$23.89	$23.89	33,043
2019-03-26	$23.60	$23.92	$23.43	$23.81	$23.81	13,611
2019-03-25	$22.93	$23.50	$22.67	$23.47	$23.47	25,281
2019-03-22	$23.52	$23.52	$22.53	$22.90	$22.90	22,313
2019-03-21	$23.70	$24.20	$23.40	$23.51	$23.51	18,612
2019-03-20	$23.34	$24.00	$23.24	$23.75	$23.75	94,940
2019-03-19	$23.45	$24.25	$23.01	$23.50	$23.50	57,053
2019-03-18	$22.99	$23.30	$22.57	$23.30	$23.30	21,773
2019-03-15	$23.23	$23.33	$22.82	$22.95	$22.95	10,717
2019-03-14	$23.36	$23.89	$22.81	$23.22	$23.22	14,132
2019-03-13	$23.49	$24.50	$23.12	$23.64	$23.64	42,807
2019-03-12	$22.18	$23.75	$22.18	$23.32	$23.32	53,331
2019-03-11	$22.30	$22.30	$21.43	$21.90	$21.90	42,031
2019-03-08	$23.10	$23.50	$22.15	$22.24	$22.24	17,919
2019-03-07	$23.46	$23.61	$23.00	$23.38	$23.38	15,163
2019-03-06	$23.52	$23.81	$23.27	$23.45	$23.45	29,106
2019-03-05	$23.90	$23.90	$23.40	$23.40	$23.40	17,756
2019-03-04	$23.61	$24.99	$23.42	$23.90	$23.90	74,459
2019-03-01	$23.70	$24.73	$23.40	$23.60	$23.60	46,077
2019-02-28	$23.54	$23.93	$23.42	$23.70	$23.70	25,280
2019-02-27	$23.63	$23.68	$23.48	$23.68	$23.68	22,655
2019-02-26	$23.57	$23.74	$23.42	$23.58	$23.58	18,917
2019-02-25	$23.70	$23.86	$23.32	$23.50	$23.50	70,111
2019-02-22	$24.04	$24.35	$23.60	$23.61	$23.61	23,548
2019-02-21	$23.78	$24.13	$23.41	$23.87	$23.87	22,357
2019-02-20	$24.00	$24.05	$23.40	$23.78	$23.78	21,852
2019-02-19	$23.75	$24.25	$23.56	$23.95	$23.95	27,375
2019-02-15	$23.90	$24.13	$22.99	$23.72	$23.72	32,924
2019-02-14	$24.10	$24.85	$23.40	$23.40	$23.40	43,711
2019-02-13	$24.25	$24.35	$23.34	$24.35	$24.35	63,486
2019-02-12	$23.56	$24.27	$23.21	$23.99	$23.99	39,767
2019-02-11	$23.40	$23.60	$23.20	$23.31	$23.31	12,785
2019-02-08	$22.97	$23.45	$22.97	$23.28	$23.28	17,544
2019-02-07	$23.50	$23.50	$22.97	$23.20	$23.20	10,575
2019-02-06	$23.62	$23.99	$23.34	$23.70	$23.70	24,293
2019-02-05	$24.00	$24.10	$23.63	$23.76	$23.76	10,009
2019-02-04	$24.59	$24.59	$23.74	$23.75	$23.75	20,957
2019-02-01	$24.54	$24.60	$24.12	$24.47	$24.47	21,987
2019-01-31	$24.04	$24.50	$23.99	$24.49	$24.49	14,213
2019-01-30	$23.27	$24.29	$22.61	$24.24	$24.24	19,956
2019-01-29	$24.00	$24.00	$22.94	$23.04	$23.04	30,080
2019-01-28	$24.25	$24.26	$23.39	$23.90	$23.90	16,090
2019-01-25	$24.11	$24.40	$23.80	$24.26	$24.26	13,839
2019-01-24	$25.03	$25.03	$23.55	$23.90	$23.90	25,116
2019-01-23	$25.05	$25.05	$24.60	$25.00	$25.00	12,375
2019-01-22	$25.20	$25.20	$23.91	$24.80	$24.80	10,514
2019-01-18	$24.24	$25.00	$23.42	$24.99	$24.99	20,715
2019-01-17	$23.90	$24.41	$23.50	$24.02	$24.02	25,505
2019-01-16	$24.06	$24.16	$23.67	$23.82	$23.82	11,162
2019-01-15	$23.96	$24.47	$23.67	$23.81	$23.81	11,083
2019-01-14	$24.75	$25.00	$22.54	$23.91	$23.91	34,420
2019-01-11	$25.25	$25.39	$23.53	$25.00	$25.00	23,941
2019-01-10	$23.27	$25.15	$22.43	$25.15	$25.15	62,394
2019-01-09	$23.57	$23.98	$23.10	$23.60	$23.60	34,793
2019-01-08	$23.50	$24.95	$22.74	$23.50	$23.50	38,842
2019-01-07	$21.65	$23.25	$21.00	$23.09	$23.09	39,208
2019-01-04	$20.50	$21.60	$20.40	$21.50	$21.50	19,649
2019-01-03	$21.24	$21.24	$19.69	$20.40	$20.40	35,102
2019-01-02	$19.92	$21.95	$19.90	$21.45	$21.45	47,657
2018-12-31	$18.79	$20.44	$18.79	$20.12	$20.12	20,330
2018-12-28	$18.74	$18.74	$17.50	$18.25	$18.25	32,327
2018-12-27	$18.09	$18.67	$17.70	$18.53	$18.53	32,121
2018-12-26	$16.51	$18.63	$16.51	$18.42	$18.42	34,922
2018-12-24	$16.51	$17.35	$16.51	$16.55	$16.55	2,081
2018-12-21	$17.46	$17.97	$16.60	$16.69	$16.69	42,638
2018-12-20	$17.01	$18.86	$16.82	$17.46	$17.46	91,435
2018-12-19	$17.20	$17.39	$16.04	$16.71	$16.71	35,452
2018-12-18	$17.10	$17.83	$16.58	$17.24	$17.24	32,497
2018-12-17	$17.36	$18.17	$16.02	$17.50	$17.50	50,237
2018-12-14	$19.11	$20.75	$17.04	$17.88	$17.88	40,623
2018-12-13	$20.30	$20.90	$18.50	$18.98	$18.98	46,558
2018-12-12	$20.00	$21.16	$19.25	$20.44	$20.44	25,091
2018-12-11	$19.52	$20.56	$19.51	$19.82	$19.82	14,091
2018-12-10	$20.04	$21.20	$19.50	$19.68	$19.68	15,043
2018-12-07	$20.89	$22.49	$19.72	$20.02	$20.02	29,250
2018-12-06	$22.00	$23.05	$21.00	$21.00	$21.00	23,320
2018-12-04	$22.75	$23.00	$21.38	$22.58	$22.58	23,316
2018-12-03	$23.40	$23.40	$22.00	$22.95	$22.95	10,595
2018-11-30	$23.41	$23.66	$22.24	$22.91	$22.91	15,840
2018-11-29	$23.06	$24.00	$22.00	$23.71	$23.71	30,756
2018-11-28	$23.47	$24.69	$23.18	$23.62	$23.62	25,960
2018-11-27	$25.90	$25.90	$23.22	$23.34	$23.34	14,160
2018-11-26	$25.37	$25.80	$23.48	$24.76	$24.76	15,918
2018-11-23	$23.18	$25.37	$22.91	$25.37	$25.37	14,835
2018-11-21	$21.34	$25.25	$21.34	$24.10	$24.10	24,702
2018-11-20	$22.14	$23.26	$21.23	$21.60	$21.60	106,862
2018-11-19	$24.93	$26.15	$22.25	$22.77	$22.77	32,856
2018-11-16	$24.13	$25.99	$24.13	$25.58	$25.58	19,947
2018-11-15	$24.31	$25.18	$24.01	$24.18	$24.18	9,893
2018-11-14	$24.40	$25.46	$24.17	$24.60	$24.60	9,627
2018-11-13	$24.00	$25.32	$24.00	$24.36	$24.36	11,807
2018-11-12	$24.44	$25.18	$24.00	$24.18	$24.18	9,550
2018-11-09	$24.43	$25.33	$24.04	$24.91	$24.91	7,118
2018-11-08	$25.15	$25.69	$23.76	$24.62	$24.62	11,121
2018-11-07	$23.64	$25.40	$23.56	$24.92	$24.92	12,897
2018-11-06	$25.35	$25.35	$23.72	$24.18	$24.18	9,442
2018-11-05	$25.17	$25.46	$24.17	$25.29	$25.29	13,605
2018-11-02	$25.49	$26.51	$24.51	$25.09	$25.09	52,802
2018-11-01	$22.74	$25.71	$22.28	$25.40	$25.40	56,448
2018-10-31	$20.50	$22.94	$20.08	$22.58	$22.58	46,325
2018-10-30	$21.42	$21.42	$20.01	$20.29	$20.29	16,465
2018-10-29	$22.81	$22.81	$20.79	$21.46	$21.46	51,352
2018-10-26	$22.57	$22.58	$21.75	$22.47	$22.47	68,684
2018-10-25	$22.77	$23.71	$22.11	$22.80	$22.80	33,312
2018-10-24	$23.11	$23.81	$22.25	$22.64	$22.64	22,480
2018-10-23	$23.41	$24.00	$23.05	$23.19	$23.19	8,988
2018-10-22	$25.26	$25.26	$23.43	$23.76	$23.76	7,542
2018-10-19	$23.89	$27.47	$23.89	$25.30	$25.30	21,456
2018-10-18	$23.86	$24.55	$23.37	$23.64	$23.64	19,973
2018-10-17	$25.32	$25.86	$23.92	$23.98	$23.98	68,105
2018-10-16	$25.68	$28.50	$24.83	$25.30	$25.30	21,968
2018-10-15	$24.77	$26.58	$23.89	$25.25	$25.25	13,752
2018-10-12	$25.42	$25.59	$24.51	$24.84	$24.84	9,856
2018-10-11	$27.13	$27.13	$23.89	$25.23	$25.23	40,008
2018-10-10	$28.27	$28.97	$27.11	$27.11	$27.11	13,234
2018-10-09	$28.10	$29.11	$27.31	$28.15	$28.15	28,646
2018-10-08	$28.29	$29.07	$27.35	$28.37	$28.37	20,226
2018-10-05	$28.37	$29.97	$27.21	$28.23	$28.23	8,461
2018-10-04	$27.81	$29.51	$27.50	$28.28	$28.28	13,492
2018-10-03	$29.26	$29.50	$27.10	$27.90	$27.90	34,394
2018-10-02	$30.10	$30.10	$29.05	$29.10	$29.10	12,465
2018-10-01	$31.19	$31.19	$30.00	$30.22	$30.22	21,562
2018-09-28	$29.30	$30.93	$29.30	$30.84	$30.84	16,238
2018-09-27	$29.78	$30.89	$29.20	$29.21	$29.21	59,655
2018-09-26	$30.69	$30.99	$29.53	$29.80	$29.80	9,124
2018-09-25	$30.06	$31.35	$30.06	$30.57	$30.57	87,714
2018-09-24	$30.70	$30.95	$29.70	$29.99	$29.99	71,130
2018-09-21	$31.18	$31.99	$30.50	$30.94	$30.94	110,906
2018-09-20	$30.85	$31.00	$30.01	$30.88	$30.88	103,959
2018-09-19	$30.31	$31.00	$29.70	$30.68	$30.68	67,283
2018-09-18	$30.93	$31.13	$29.51	$30.65	$30.65	26,728
2018-09-17	$31.42	$32.00	$30.34	$30.85	$30.85	70,487
2018-09-14	$31.78	$32.75	$30.56	$31.31	$31.31	47,627
2018-09-13	$30.39	$32.00	$29.91	$31.75	$31.75	53,605
2018-09-12	$29.97	$30.62	$29.29	$30.11	$30.11	24,124
2018-09-11	$30.46	$30.97	$29.00	$30.04	$30.04	57,469
2018-09-10	$30.15	$31.30	$29.50	$30.50	$30.50	75,680
2018-09-07	$31.00	$31.52	$29.44	$30.16	$30.16	41,389
2018-09-06	$31.66	$32.00	$30.61	$31.09	$31.09	17,648
2018-09-05	$31.38	$31.76	$30.53	$31.41	$31.41	49,021
2018-09-04	$32.29	$32.39	$30.50	$31.65	$31.65	22,934
2018-08-31	$31.31	$32.84	$30.93	$32.08	$32.08	21,469
2018-08-30	$32.01	$32.30	$30.87	$31.21	$31.21	27,956
2018-08-29	$31.75	$32.33	$30.87	$32.10	$32.10	67,986
2018-08-28	$32.84	$33.48	$31.21	$31.62	$31.62	21,151
2018-08-27	$32.26	$32.99	$31.99	$32.75	$32.75	35,496
2018-08-24	$32.00	$32.73	$31.72	$32.19	$32.19	50,868
2018-08-23	$33.18	$34.04	$31.57	$31.82	$31.82	63,297
2018-08-22	$31.05	$34.10	$30.05	$32.83	$32.83	116,406
2018-08-21	$30.00	$31.43	$29.79	$30.78	$30.78	67,824
2018-08-20	$29.84	$29.90	$28.70	$29.90	$29.90	85,934
2018-08-17	$28.00	$29.93	$27.88	$28.94	$28.94	154,146
2018-08-16	$27.00	$27.00	$25.46	$26.24	$26.24	54,242
2018-08-15	$27.73	$29.00	$26.33	$26.97	$26.97	56,071
2018-08-14	$29.00	$29.68	$26.23	$27.77	$27.77	84,205
2018-08-13	$27.70	$29.47	$26.00	$29.00	$29.00	36,613
2018-08-10	$30.07	$30.23	$27.70	$27.89	$27.89	202,333
2018-08-09	$26.05	$30.00	$24.76	$29.82	$29.82	163,712
2018-08-08	$25.83	$26.00	$23.59	$25.68	$25.68	73,126
2018-08-07	$23.77	$25.89	$23.50	$25.89	$25.89	95,753
2018-08-06	$21.30	$23.45	$21.25	$23.05	$23.05	99,347
2018-08-03	$20.75	$22.45	$20.05	$21.10	$21.10	36,664
2018-08-02	$21.40	$21.40	$19.65	$20.89	$20.89	41,040
2018-08-01	$18.53	$21.50	$18.50	$21.29	$21.29	410,167
2018-07-31	$19.20	$19.61	$16.46	$18.00	$18.00	11,977
2018-07-30	$19.61	$19.61	$18.05	$19.50	$19.50	7,011
2018-07-27	$20.07	$20.34	$19.75	$19.75	$19.75	1,337
2018-07-26	$20.18	$20.48	$19.77	$20.21	$20.21	3,974
2018-07-25	$20.05	$20.47	$20.00	$20.00	$20.00	4,199
2018-07-24	$20.21	$20.60	$20.00	$20.18	$20.18	5,765
2018-07-23	$20.26	$21.26	$20.00	$20.11	$20.11	5,367
2018-07-20	$20.60	$20.60	$19.63	$20.25	$20.25	9,694
2018-07-19	$19.97	$20.68	$19.75	$20.35	$20.35	8,849
2018-07-18	$21.78	$23.05	$19.77	$19.77	$19.77	29,942
2018-07-17	$22.66	$22.66	$20.69	$21.73	$21.73	10,581
2018-07-16	$22.17	$24.28	$21.60	$22.55	$22.55	8,510
2018-07-13	$23.42	$24.45	$22.30	$22.30	$22.30	18,104
2018-07-12	$23.15	$24.60	$22.03	$23.10	$23.10	12,074
2018-07-11	$23.40	$24.38	$22.50	$23.01	$23.01	19,348
2018-07-10	$24.89	$27.80	$23.00	$23.51	$23.51	26,290
2018-07-09	$24.16	$24.89	$24.03	$24.63	$24.63	21,129
2018-07-06	$23.92	$24.15	$23.57	$23.83	$23.83	15,476
2018-07-05	$23.16	$24.34	$23.14	$23.55	$23.55	16,495
2018-07-03	$23.45	$24.88	$22.26	$23.50	$23.50	16,781
2018-07-02	$21.70	$23.50	$21.32	$23.50	$23.50	41,001
2018-06-29	$19.70	$21.60	$19.70	$21.60	$21.60	25,290
2018-06-28	$19.90	$20.29	$19.27	$19.75	$19.75	24,649
2018-06-27	$19.96	$19.99	$19.28	$19.87	$19.87	7,989
2018-06-26	$20.31	$20.31	$19.69	$19.77	$19.77	6,429
2018-06-25	$20.70	$20.81	$19.81	$19.96	$19.96	9,354
2018-06-22	$19.29	$20.86	$19.05	$20.68	$20.68	27,728
2018-06-21	$19.17	$19.41	$19.05	$19.25	$19.25	7,866
2018-06-20	$19.12	$19.88	$19.00	$19.06	$19.06	12,241
2018-06-19	$19.07	$19.86	$18.67	$19.16	$19.16	10,975
2018-06-18	$18.79	$19.82	$18.74	$18.74	$18.74	31,204
2018-06-15	$19.97	$19.97	$18.70	$18.70	$18.70	20,286
2018-06-14	$19.40	$19.80	$19.40	$19.48	$19.48	12,785
2018-06-13	$19.40	$19.86	$18.83	$19.86	$19.86	16,945
2018-06-12	$18.87	$19.53	$18.87	$19.25	$19.25	35,454
2018-06-11	$18.79	$19.28	$18.19	$18.98	$18.98	13,391
2018-06-08	$18.74	$19.30	$18.45	$19.00	$19.00	6,116
2018-06-07	$18.49	$19.45	$18.49	$19.00	$19.00	29,624
2018-06-06	$18.25	$18.41	$18.07	$18.25	$18.25	5,843
2018-06-05	$18.03	$18.45	$17.66	$18.00	$18.00	8,867
2018-06-04	$17.75	$18.20	$17.75	$17.95	$17.95	10,089
2018-06-01	$17.66	$18.17	$17.65	$18.17	$18.17	12,309
2018-05-31	$18.01	$18.09	$17.50	$18.00	$18.00	8,441
2018-05-30	$17.71	$18.49	$17.70	$17.71	$17.71	9,824
2018-05-29	$18.06	$18.24	$17.78	$17.78	$17.78	7,614
2018-05-25	$18.25	$18.40	$18.11	$18.22	$18.22	4,588
2018-05-24	$19.02	$19.02	$18.26	$18.26	$18.26	14,459
2018-05-23	$18.74	$19.10	$18.73	$18.80	$18.80	28,537
2018-05-22	$18.89	$19.30	$18.62	$18.97	$18.97	3,441
2018-05-21	$19.06	$19.06	$18.72	$18.98	$18.98	5,904
2018-05-18	$19.75	$19.85	$18.89	$18.97	$18.97	11,330
2018-05-17	$19.25	$19.82	$18.40	$19.82	$19.82	14,123
2018-05-16	$18.44	$19.47	$18.44	$19.25	$19.25	4,932
2018-05-15	$18.17	$18.29	$18.05	$18.26	$18.26	4,210
2018-05-14	$18.21	$18.56	$18.10	$18.38	$18.38	6,814
2018-05-11	$18.60	$18.70	$18.31	$18.33	$18.33	6,390
2018-05-10	$18.75	$18.75	$18.36	$18.71	$18.71	6,532
2018-05-09	$18.99	$18.99	$18.44	$18.89	$18.89	9,935
2018-05-08	$19.08	$19.44	$18.94	$18.94	$18.94	6,311
2018-05-07	$18.75	$19.58	$18.65	$19.03	$19.03	10,311
2018-05-04	$18.27	$19.02	$18.21	$18.65	$18.65	7,889
2018-05-03	$18.80	$19.41	$18.05	$18.90	$18.90	6,447
2018-05-02	$19.11	$19.31	$18.37	$18.90	$18.90	13,801
2018-05-01	$19.99	$19.99	$18.80	$18.93	$18.93	11,098
2018-04-30	$19.00	$20.50	$17.95	$20.50	$20.50	21,254
2018-04-27	$19.78	$20.25	$19.00	$19.00	$19.00	20,218
2018-04-26	$19.14	$19.78	$18.76	$19.77	$19.77	23,667
2018-04-25	$18.85	$19.42	$18.75	$18.90	$18.90	9,633
2018-04-24	$18.92	$19.94	$18.85	$18.99	$18.99	20,934
2018-04-23	$18.59	$20.40	$18.59	$19.21	$19.21	11,080
2018-04-20	$18.70	$19.25	$18.50	$18.75	$18.75	10,665
2018-04-19	$19.00	$19.00	$18.68	$18.94	$18.94	3,417
2018-04-18	$19.02	$19.72	$18.54	$19.06	$19.06	7,766
2018-04-17	$19.10	$19.40	$18.64	$19.00	$19.00	15,732
2018-04-16	$19.48	$20.11	$17.52	$19.49	$19.49	8,975
2018-04-13	$18.87	$20.65	$17.51	$19.27	$19.27	34,662
2018-04-12	$19.05	$19.29	$17.75	$17.75	$17.75	22,419
2018-04-11	$18.40	$19.42	$18.40	$19.01	$19.01	1,464
2018-04-10	$19.22	$19.43	$18.57	$19.43	$19.43	6,124
2018-04-09	$19.00	$19.46	$18.74	$19.12	$19.12	8,174
2018-04-06	$18.71	$19.23	$18.71	$19.04	$19.04	20,247
2018-04-05	$18.56	$19.20	$18.43	$18.43	$18.43	6,550
2018-04-04	$18.15	$19.83	$18.00	$18.39	$18.39	4,975
2018-04-03	$18.50	$19.23	$18.26	$18.56	$18.56	6,302
2018-04-02	$19.03	$19.03	$17.50	$18.50	$18.50	7,505
2018-03-29	$17.80	$19.31	$17.36	$19.27	$19.27	21,669
2018-03-28	$18.52	$18.69	$17.72	$17.72	$17.72	13,290
2018-03-27	$19.02	$19.50	$18.52	$18.52	$18.52	20,414
2018-03-26	$19.21	$19.44	$18.00	$19.15	$19.15	15,440
2018-03-23	$19.12	$19.25	$18.20	$19.00	$19.00	8,968
2018-03-22	$19.84	$20.65	$18.00	$19.47	$19.47	10,470
2018-03-21	$20.09	$20.61	$19.23	$20.00	$20.00	15,387
2018-03-20	$19.29	$20.49	$18.62	$20.22	$20.22	19,007
2018-03-19	$19.71	$19.71	$18.03	$19.49	$19.49	18,614
2018-03-16	$19.42	$20.68	$19.28	$19.79	$19.79	49,443
2018-03-15	$18.70	$19.60	$18.70	$19.11	$19.11	49,884
2018-03-14	$18.53	$19.60	$18.53	$19.11	$19.11	10,688
2018-03-13	$18.40	$19.28	$18.20	$19.15	$19.15	29,446
2018-03-12	$18.83	$19.27	$18.01	$18.16	$18.16	56,093
2018-03-09	$18.50	$19.49	$18.00	$19.46	$19.46	46,237
2018-03-08	$17.61	$18.56	$17.61	$18.40	$18.40	29,263
2018-03-07	$18.00	$18.15	$17.61	$17.61	$17.61	7,621
2018-03-06	$17.51	$18.10	$17.51	$17.82	$17.82	6,453
2018-03-05	$18.00	$18.00	$17.38	$17.58	$17.58	9,752
2018-03-02	$17.37	$18.65	$17.10	$18.00	$18.00	19,315
2018-03-01	$17.52	$17.73	$17.29	$17.32	$17.32	1,974
2018-02-28	$18.10	$18.23	$17.50	$17.89	$17.89	33,589
2018-02-27	$18.40	$19.50	$17.81	$18.00	$18.00	25,966
2018-02-26	$17.64	$18.36	$17.64	$18.36	$18.36	28,778
2018-02-23	$17.81	$18.15	$17.28	$17.28	$17.28	23,188
2018-02-22	$18.99	$18.99	$18.03	$18.16	$18.16	8,272
2018-02-21	$18.35	$18.90	$18.32	$18.64	$18.64	2,330
2018-02-20	$16.89	$19.32	$16.85	$18.12	$18.12	37,894
2018-02-16	$17.99	$18.60	$17.08	$17.37	$17.37	73,685
2018-02-15	$16.83	$17.35	$16.83	$16.91	$16.91	8,081
2018-02-14	$16.92	$17.19	$16.17	$17.00	$17.00	28,925
2018-02-13	$17.13	$18.00	$17.13	$17.20	$17.20	3,556
2018-02-12	$17.60	$17.97	$17.32	$17.48	$17.48	6,685
2018-02-09	$17.38	$18.00	$17.05	$18.00	$18.00	4,901
2018-02-08	$17.83	$18.53	$17.36	$17.64	$17.64	23,728
2018-02-07	$18.17	$18.17	$17.01	$18.00	$18.00	17,841
2018-02-06	$18.82	$18.82	$18.03	$18.05	$18.05	17,715
2018-02-05	$18.71	$19.14	$18.01	$19.14	$19.14	18,635
2018-02-02	$19.11	$19.11	$18.01	$19.00	$19.00	25,887
2018-02-01	$19.37	$19.70	$19.25	$19.35	$19.35	21,055
2018-01-31	$19.22	$19.69	$19.15	$19.69	$19.69	35,991
2018-01-30	$19.28	$19.40	$19.18	$19.34	$19.34	24,039
2018-01-29	$19.45	$19.50	$19.11	$19.34	$19.34	30,582
2018-01-26	$18.90	$19.49	$18.85	$19.49	$19.49	38,341
2018-01-25	$18.85	$19.20	$18.52	$19.09	$19.09	34,522
2018-01-24	$18.77	$18.80	$18.50	$18.64	$18.64	31,688
2018-01-23	$18.58	$19.00	$18.07	$18.80	$18.80	32,908
2018-01-22	$18.56	$18.89	$18.29	$18.71	$18.71	30,694
2018-01-19	$19.07	$19.25	$18.78	$19.10	$19.10	25,731
2018-01-18	$19.10	$19.40	$18.88	$19.03	$19.03	21,603
2018-01-17	$19.02	$19.73	$18.73	$19.00	$19.00	35,484
2018-01-16	$19.00	$19.09	$17.35	$19.02	$19.02	27,021
2018-01-12	$19.82	$20.25	$17.80	$18.28	$18.28	72,815
2018-01-11	$18.80	$20.75	$18.80	$19.50	$19.50	147,454
2018-01-10	$17.63	$19.35	$16.69	$18.53	$18.53	121,853
2018-01-09	$16.32	$17.79	$16.32	$17.42	$17.42	58,493
2018-01-08	$16.14	$16.90	$15.01	$15.69	$15.69	40,783
2018-01-05	$17.00	$17.00	$16.09	$16.38	$16.38	28,860
2018-01-04	$16.00	$16.63	$15.50	$16.36	$16.36	40,971
2018-01-03	$15.03	$16.63	$14.76	$15.81	$15.81	62,450
2018-01-02	$13.86	$15.53	$13.71	$14.81	$14.81	16,171
2017-12-29	$13.75	$13.96	$13.65	$13.85	$13.85	12,947
2017-12-28	$13.97	$14.21	$13.33	$13.78	$13.78	24,188
2017-12-27	$14.06	$14.36	$13.95	$14.08	$14.08	20,809
2017-12-26	$13.72	$14.43	$13.30	$13.87	$13.87	42,383
2017-12-22	$13.36	$13.85	$13.00	$13.50	$13.50	51,372
2017-12-21	$12.67	$14.89	$12.67	$12.80	$12.80	78,621
2017-12-20	$12.20	$12.50	$11.97	$12.44	$12.44	155,815
2017-12-19	$12.17	$12.17	$11.84	$12.00	$12.00	18,678
2017-12-18	$12.04	$12.18	$11.36	$12.18	$12.18	20,371
2017-12-15	$11.99	$12.00	$11.81	$11.81	$11.81	21,816
2017-12-14	$12.00	$12.01	$11.81	$11.81	$11.81	21,469
2017-12-13	$12.00	$12.00	$11.84	$11.90	$11.90	29,978
2017-12-12	$12.73	$12.99	$11.90	$11.99	$11.99	222,550
2017-12-11	$14.57	$14.79	$13.92	$14.15	$14.15	6,116
2017-12-08	$14.04	$14.76	$13.04	$14.57	$14.57	5,721
2017-12-07	$14.90	$14.90	$13.95	$14.02	$14.02	6,282
2017-12-06	$14.80	$15.15	$14.80	$14.91	$14.91	4,413
2017-12-05	$15.83	$16.00	$14.62	$14.81	$14.81	7,487
2017-12-04	$16.69	$16.69	$16.15	$16.15	$16.15	1,770
2017-12-01	$16.45	$16.79	$16.45	$16.79	$16.79	3,682
2017-11-30	$16.57	$16.76	$16.50	$16.64	$16.64	2,257
2017-11-29	$16.94	$17.28	$16.69	$16.69	$16.69	8,138
2017-11-28	$16.85	$17.24	$16.76	$17.06	$17.06	4,285
2017-11-27	$17.62	$17.80	$17.57	$17.59	$17.59	5,177
2017-11-24	$17.70	$17.80	$17.30	$17.66	$17.66	4,970
2017-11-22	$16.50	$17.61	$16.50	$17.43	$17.43	8,416
2017-11-21	$17.40	$17.75	$17.36	$17.64	$17.64	10,344
2017-11-20	$17.38	$17.74	$17.30	$17.45	$17.45	2,362
2017-11-17	$17.20	$18.29	$17.00	$17.75	$17.75	12,140
2017-11-16	$17.22	$17.50	$16.50	$17.29	$17.29	4,015
2017-11-15	$17.54	$17.70	$17.00	$17.40	$17.40	4,615
2017-11-14	$18.03	$18.70	$17.50	$17.69	$17.69	7,347
2017-11-13	$18.22	$18.22	$17.64	$17.89	$17.89	6,606
2017-11-10	$17.49	$18.37	$17.31	$17.51	$17.51	4,485
2017-11-09	$17.46	$17.70	$17.01	$17.45	$17.45	3,717
2017-11-08	$17.45	$17.87	$16.50	$17.65	$17.65	9,204
2017-11-07	$17.90	$18.69	$17.87	$17.87	$17.87	9,855
2017-11-06	$17.81	$17.90	$17.54	$17.90	$17.90	13,323
2017-11-03	$17.61	$18.12	$17.25	$17.98	$17.98	11,138
2017-11-02	$17.95	$17.95	$16.63	$17.85	$17.85	4,511
2017-11-01	$17.30	$17.93	$17.25	$17.75	$17.75	9,543
2017-10-31	$17.54	$17.54	$17.25	$17.26	$17.26	3,873
2017-10-30	$17.73	$17.73	$17.47	$17.47	$17.47	3,635
2017-10-27	$17.64	$17.85	$17.21	$17.45	$17.45	7,296
2017-10-26	$17.91	$17.91	$17.50	$17.51	$17.51	2,042
2017-10-25	$17.90	$18.25	$17.60	$17.91	$17.91	13,361
2017-10-24	$18.27	$18.42	$18.21	$18.26	$18.26	4,953
2017-10-23	$17.88	$18.57	$17.36	$18.57	$18.57	29,209
2017-10-20	$17.87	$17.87	$17.53	$17.81	$17.81	12,365
2017-10-19	$17.85	$18.01	$17.60	$17.81	$17.81	3,762
2017-10-18	$18.50	$18.55	$16.82	$17.91	$17.91	14,279
2017-10-17	$19.00	$19.00	$18.50	$19.00	$19.00	8,970
2017-10-16	$19.10	$19.35	$18.26	$19.35	$19.35	30,300
2017-10-13	$19.08	$19.10	$18.04	$19.10	$19.10	26,078
2017-10-12	$18.16	$19.50	$17.92	$18.70	$18.70	32,971
2017-10-11	$17.47	$18.00	$16.77	$17.75	$17.75	22,642
2017-10-10	$17.80	$18.20	$16.65	$18.00	$18.00	23,783
2017-10-09	$16.99	$17.65	$16.17	$17.65	$17.65	31,774
2017-10-06	$15.00	$18.20	$14.60	$17.45	$17.45	101,298
2017-10-05	$14.80	$15.25	$14.80	$15.15	$15.15	16,035
2017-10-04	$14.90	$15.91	$14.90	$15.33	$15.33	27,046
2017-10-03	$15.20	$15.39	$14.01	$14.90	$14.90	43,578
2017-10-02	$18.70	$18.88	$15.12	$16.04	$16.04	94,716
2017-09-29	$15.00	$22.63	$15.00	$18.67	$18.67	147,456
2017-09-28	$13.00	$14.89	$13.00	$14.70	$14.70	77,891
2017-09-27	$11.95	$13.00	$11.95	$12.99	$12.99	61,692
2017-09-26	$11.10	$12.45	$11.01	$11.92	$11.92	64,891
2017-09-25	$10.21	$11.20	$10.12	$11.00	$11.00	38,200
2017-09-22	$10.00	$10.47	$9.49	$9.92	$9.92	13,805

Acer Therapeutics Inc (ACER) News Headlines

Recent Acer Therapeutics Inc (ACER) News

Similar Companies to Acer Therapeutics Inc (ACER) 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

Acer Therapeutics Inc (ACER) Exchange: NASDAQ