Acer Therapeutics Inc (ACER) Stock Profile

Data as of June 27, 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 27, 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

Invest in Acer Therapeutics Inc (ACER)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Acer Therapeutics Inc

Employee	Position
Christopher Schelling	President, Chief Executive Officer & Director
Harry S. Palmin	Chief Operating & Financial Officer
John Klopp	Chief Technology Officer
Stacey Bain	Vice President-Clinical Operations
Matthew T. Seibt	Chief Commercial Officer
Jefferson Davis	Chief Business Officer
Kim Tharaldsen	Senior Marketing Director
Jason Kneeland	Vice President-Finance & Controller
Jim DeNike	Investor Relation Contact
Bernie Paul	Vice President-Human Resources
Donald R. Joseph	Secretary & Chief Legal Officer
Renee Carroll	Vice President-Regulatory Affairs
Stephen J. Aselage	Chairman
Jason A. Amello	Independent Director
John Michael Dunn	Independent Director
Michelle Griffin	Independent Director
Jay Robinson	Vice President-Information Technology
Nancy Duarte-Lonnroth	Vice President-Quality
Jeannie Kim	Vice President-Corporate Development

Company Profile Acer Therapeutics Inc

Exchange: NASDAQ

IPO Date: Sept. 22, 2017

Employees: 23

Sector: Healthcare

Industry: Biotechnology

Website: Acer Therapeutics Inc Website

Address: One Gateway Center, Newton, MA, United States, 02458

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) Exchange: NASDAQ