Aeterna Zentaris Inc (AEZS) Stock

Data as of April 25, 2024

$1.96 ($0.01) 0.26%

Aeterna Zentaris Inc - Daily Information

Click for more stock information on Aeterna Zentaris Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.95
Previous Close	$1.96
High	$1.99
Low	$1.95
Adjusted Open	$1.95
Previous Adjusted Close	$1.96
Adjusted High	$1.99
Adjusted Low	$1.95

About Aeterna Zentaris Inc (AEZS)

Aeterna Zentaris is a specialty biopharmaceutical company developing and commercializing a diversified portfolio of pharmaceutical and diagnostic products focused on areas of significant unmet medical need. The Company’s lead product, macimorelin (Macrilen ™ ), is the first and only U.S. FDA and European Commission approved oral test indicated for the diagnosis of adult growth hormone deficiency (AGHD). The Company is leveraging the clinical success and compelling safety profile of macimorelin to develop it for the diagnosis of childhood-onset growth hormone deficiency (CGHD) in collaboration with Novo Nordisk. Aeterna Zentaris is dedicated to the development of therapeutic assets and has recently taken steps to establish a growing preclinical pipeline to potentially address unmet medical needs across a number of indications, including neuromyelitis optica spectrum disorder (NMOSD), hypoparathyroidism and amyotrophic lateral sclerosis (ALS; Lou Gehrig’s disease). Additionally, the Company is developing an oral prophylactic bacterial vaccine against SARS-CoV-2, the virus that causes COVID-19.

Invest in Aeterna Zentaris Inc (AEZS)

$417 million in distributions.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Aeterna Zentaris Inc (AEZS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$1.95	$1.99	$1.95	$1.96	$1.96	24,162
2024-04-19	$1.97	$1.97	$1.95	$1.95	$1.95	5,030
2024-04-18	$1.95	$1.96	$1.95	$1.96	$1.96	5,438
2024-04-17	$1.95	$1.98	$1.95	$1.98	$1.98	896
2024-04-16	$1.95	$1.99	$1.95	$1.95	$1.95	29,557
2024-04-15	$1.97	$2.01	$1.96	$1.96	$1.96	5,967
2024-04-12	$2.04	$2.07	$1.98	$1.98	$1.98	12,437
2024-04-11	$2.07	$2.07	$2.05	$2.07	$2.07	1,348
2024-04-10	$2.07	$2.09	$1.97	$2.05	$2.05	27,955
2024-04-09	$2.06	$2.08	$2.05	$2.08	$2.08	8,698
2024-04-08	$1.98	$2.09	$1.98	$2.06	$2.06	8,962
2024-04-05	$2.26	$2.26	$1.95	$2.02	$2.02	36,020
2024-04-04	$2.08	$2.15	$2.07	$2.08	$2.08	5,248
2024-04-03	$2.12	$2.13	$2.09	$2.10	$2.10	4,073
2024-04-02	$2.03	$2.18	$2.02	$2.11	$2.11	9,555
2024-04-01	$2.12	$2.19	$2.09	$2.09	$2.09	19,124
2024-03-28	$2.05	$2.19	$2.01	$2.19	$2.19	49,615
2024-03-27	$1.97	$2.10	$1.97	$2.08	$2.08	22,949
2024-03-26	$1.98	$2.09	$1.98	$2.00	$2.00	9,059
2024-03-25	$1.99	$2.08	$1.99	$1.99	$1.99	4,236
2024-03-22	$1.96	$2.07	$1.96	$2.07	$2.07	4,678
2024-03-21	$2.00	$2.13	$1.96	$1.97	$1.97	19,177
2024-03-20	$2.10	$2.15	$2.04	$2.07	$2.07	25,677
2024-03-19	$2.17	$2.20	$2.05	$2.11	$2.11	16,673
2024-03-18	$2.14	$2.17	$2.04	$2.10	$2.10	17,867
2024-03-15	$1.99	$2.24	$1.98	$2.17	$2.17	44,256
2024-03-14	$2.09	$2.09	$1.96	$2.00	$2.00	13,119
2024-03-13	$2.00	$2.10	$1.90	$2.05	$2.05	26,399
2024-03-12	$1.95	$2.39	$1.89	$2.04	$2.04	204,979
2024-03-11	$1.94	$1.94	$1.85	$1.88	$1.88	5,485
2024-03-08	$1.88	$1.97	$1.85	$1.90	$1.90	6,023
2024-03-07	$1.87	$1.97	$1.83	$1.85	$1.85	20,497
2024-03-06	$1.96	$1.98	$1.89	$1.89	$1.89	31,343
2024-03-05	$1.85	$1.92	$1.85	$1.90	$1.90	6,204
2024-03-04	$1.96	$1.96	$1.85	$1.90	$1.90	7,399
2024-03-01	$1.94	$1.98	$1.88	$1.90	$1.90	7,714
2024-02-29	$1.91	$1.96	$1.85	$1.91	$1.91	14,361
2024-02-28	$1.88	$1.90	$1.85	$1.87	$1.87	5,388
2024-02-27	$1.93	$2.00	$1.85	$1.91	$1.91	23,486
2024-02-26	$1.88	$1.98	$1.85	$1.95	$1.95	23,264
2024-02-23	$1.70	$1.89	$1.70	$1.89	$1.89	30,114
2024-02-22	$1.74	$1.79	$1.68	$1.73	$1.73	12,290
2024-02-21	$1.79	$1.83	$1.70	$1.78	$1.78	5,901
2024-02-20	$1.83	$1.83	$1.72	$1.75	$1.75	10,963
2024-02-16	$1.88	$1.88	$1.78	$1.82	$1.82	7,671
2024-02-15	$1.78	$1.89	$1.78	$1.86	$1.86	2,776
2024-02-14	$1.87	$1.87	$1.77	$1.78	$1.78	2,653
2024-02-13	$1.80	$1.88	$1.80	$1.85	$1.85	4,329
2024-02-12	$1.88	$1.88	$1.80	$1.80	$1.80	4,326
2024-02-09	$1.80	$1.81	$1.70	$1.79	$1.79	5,964
2024-02-08	$1.71	$1.74	$1.69	$1.70	$1.70	10,428
2024-02-07	$1.82	$1.82	$1.72	$1.74	$1.74	6,707
2024-02-06	$1.69	$1.86	$1.69	$1.80	$1.80	5,592
2024-02-05	$1.81	$1.81	$1.69	$1.75	$1.75	7,777
2024-02-02	$1.80	$1.80	$1.75	$1.79	$1.79	11,376
2024-02-01	$1.76	$1.83	$1.76	$1.79	$1.79	17,955
2024-01-31	$1.90	$1.90	$1.84	$1.87	$1.87	1,899
2024-01-30	$1.89	$1.93	$1.89	$1.89	$1.89	3,260
2024-01-29	$1.88	$1.94	$1.83	$1.89	$1.89	15,061
2024-01-26	$1.90	$1.94	$1.86	$1.92	$1.92	2,867
2024-01-25	$1.95	$1.95	$1.87	$1.87	$1.87	29,946
2024-01-24	$1.95	$1.95	$1.90	$1.90	$1.90	5,092
2024-01-23	$1.91	$2.05	$1.91	$1.92	$1.92	5,809
2024-01-22	$1.97	$1.98	$1.92	$1.95	$1.95	10,656
2024-01-19	$1.95	$2.01	$1.93	$2.00	$2.00	20,933
2024-01-18	$1.92	$1.95	$1.90	$1.92	$1.92	3,711
2024-01-17	$1.93	$1.97	$1.90	$1.93	$1.93	10,864
2024-01-16	$2.00	$2.05	$1.90	$1.96	$1.96	21,170
2024-01-12	$2.09	$2.21	$2.05	$2.08	$2.08	7,229
2024-01-11	$2.18	$2.26	$2.06	$2.12	$2.12	20,235
2024-01-10	$2.26	$2.33	$2.09	$2.20	$2.20	27,897
2024-01-09	$1.94	$2.31	$1.92	$2.18	$2.18	77,066
2024-01-08	$1.91	$1.97	$1.91	$1.92	$1.92	1,968
2024-01-05	$2.00	$2.00	$1.90	$1.90	$1.90	10,452
2024-01-04	$1.91	$1.99	$1.91	$1.99	$1.99	1,439
2024-01-03	$1.85	$1.97	$1.83	$1.87	$1.87	5,651
2024-01-02	$1.82	$1.99	$1.82	$1.88	$1.88	8,397
2023-12-29	$1.88	$1.94	$1.86	$1.86	$1.86	16,512
2023-12-28	$1.81	$1.98	$1.81	$1.93	$1.93	35,291
2023-12-27	$1.88	$1.88	$1.78	$1.80	$1.80	21,487
2023-12-26	$1.89	$1.99	$1.81	$1.82	$1.82	23,996
2023-12-22	$1.96	$2.02	$1.92	$1.97	$1.97	10,652
2023-12-21	$2.00	$2.02	$1.96	$1.96	$1.96	8,329
2023-12-20	$2.05	$2.08	$2.00	$2.00	$2.00	16,090
2023-12-19	$2.09	$2.15	$2.07	$2.07	$2.07	5,435
2023-12-18	$2.19	$2.19	$2.05	$2.13	$2.13	16,366
2023-12-15	$2.18	$2.18	$2.11	$2.14	$2.14	6,880
2023-12-14	$2.24	$2.24	$2.10	$2.18	$2.18	65,175
2023-12-13	$2.09	$2.20	$2.03	$2.17	$2.17	12,187
2023-12-12	$2.01	$2.10	$2.00	$2.03	$2.03	11,647
2023-12-11	$2.15	$2.29	$2.01	$2.08	$2.08	12,550
2023-12-08	$2.29	$2.42	$2.17	$2.20	$2.20	21,393
2023-12-07	$2.39	$2.40	$2.28	$2.39	$2.39	14,021
2023-12-06	$2.14	$2.27	$2.11	$2.24	$2.24	15,066
2023-12-05	$2.05	$2.15	$2.05	$2.11	$2.11	14,722
2023-12-04	$2.09	$2.15	$2.00	$2.09	$2.09	11,971
2023-12-01	$2.02	$2.08	$1.96	$2.08	$2.08	5,869
2023-11-30	$2.06	$2.06	$1.94	$1.98	$1.98	5,492
2023-11-29	$2.04	$2.13	$1.97	$1.99	$1.99	13,041
2023-11-28	$2.16	$2.24	$1.96	$2.09	$2.09	33,104
2023-11-27	$2.08	$2.24	$2.07	$2.19	$2.19	34,366
2023-11-24	$1.94	$2.17	$1.90	$2.09	$2.09	28,135
2023-11-22	$1.76	$1.90	$1.76	$1.89	$1.89	5,553
2023-11-21	$1.71	$1.82	$1.58	$1.70	$1.70	8,512
2023-11-20	$1.59	$1.78	$1.59	$1.76	$1.76	9,000
2023-11-17	$1.64	$1.67	$1.61	$1.66	$1.66	2,376
2023-11-16	$1.52	$1.66	$1.49	$1.61	$1.61	15,382
2023-11-15	$1.48	$1.55	$1.45	$1.49	$1.49	3,935
2023-11-14	$1.46	$1.60	$1.46	$1.53	$1.53	11,741
2023-11-13	$1.46	$1.50	$1.45	$1.48	$1.48	17,535
2023-11-10	$1.50	$1.52	$1.45	$1.45	$1.45	2,389
2023-11-09	$1.52	$1.56	$1.45	$1.54	$1.54	4,838
2023-11-08	$1.57	$1.57	$1.50	$1.50	$1.50	1,965
2023-11-07	$1.59	$1.59	$1.50	$1.56	$1.56	1,142
2023-11-06	$1.53	$1.56	$1.47	$1.52	$1.52	8,637
2023-11-03	$1.42	$1.61	$1.42	$1.47	$1.47	13,584
2023-11-02	$1.60	$1.60	$1.42	$1.42	$1.42	5,048
2023-11-01	$1.52	$1.56	$1.36	$1.45	$1.45	10,968
2023-10-31	$1.47	$1.55	$1.45	$1.50	$1.50	4,868
2023-10-30	$1.46	$1.53	$1.41	$1.52	$1.52	10,437
2023-10-27	$1.45	$1.54	$1.45	$1.52	$1.52	11,491
2023-10-26	$1.51	$1.55	$1.43	$1.47	$1.47	14,176
2023-10-25	$1.56	$1.65	$1.51	$1.52	$1.52	16,288
2023-10-24	$1.54	$1.63	$1.54	$1.62	$1.62	6,428
2023-10-23	$1.56	$1.65	$1.53	$1.57	$1.57	8,493
2023-10-20	$1.64	$1.81	$1.56	$1.56	$1.56	8,892
2023-10-19	$1.73	$1.82	$1.60	$1.68	$1.68	17,982
2023-10-18	$1.75	$1.77	$1.66	$1.66	$1.66	9,531
2023-10-17	$1.78	$1.85	$1.77	$1.79	$1.79	2,868
2023-10-16	$1.83	$1.90	$1.78	$1.83	$1.83	6,184
2023-10-13	$1.75	$1.90	$1.74	$1.77	$1.77	12,155
2023-10-12	$1.84	$1.84	$1.78	$1.78	$1.78	16,929
2023-10-11	$1.90	$2.02	$1.77	$1.84	$1.84	20,301
2023-10-10	$2.00	$2.08	$1.92	$1.92	$1.92	12,502
2023-10-09	$2.03	$2.05	$1.90	$1.97	$1.97	9,448
2023-10-06	$2.17	$2.23	$2.04	$2.05	$2.05	21,231
2023-10-05	$2.26	$2.26	$2.19	$2.22	$2.22	1,581
2023-10-04	$2.29	$2.34	$2.20	$2.20	$2.20	9,982
2023-10-03	$2.31	$2.37	$2.20	$2.22	$2.22	13,144
2023-10-02	$2.40	$2.51	$2.30	$2.46	$2.46	25,010
2023-09-29	$2.41	$2.52	$2.41	$2.50	$2.50	2,729
2023-09-28	$2.46	$2.51	$2.46	$2.47	$2.47	1,442
2023-09-27	$2.48	$2.48	$2.44	$2.44	$2.44	2,497
2023-09-26	$2.45	$2.52	$2.44	$2.44	$2.44	6,753
2023-09-25	$2.40	$2.49	$2.40	$2.49	$2.49	3,287
2023-09-22	$2.53	$2.65	$2.39	$2.50	$2.50	14,260
2023-09-21	$2.46	$2.65	$2.46	$2.61	$2.61	14,113
2023-09-20	$2.57	$2.68	$2.50	$2.68	$2.68	9,576
2023-09-19	$2.51	$2.66	$2.51	$2.62	$2.62	2,622
2023-09-18	$2.65	$2.70	$2.48	$2.70	$2.70	1,396
2023-09-15	$2.46	$2.68	$2.46	$2.65	$2.65	7,288
2023-09-14	$2.55	$2.56	$2.51	$2.55	$2.55	5,980
2023-09-13	$2.56	$2.60	$2.55	$2.58	$2.58	4,926
2023-09-12	$2.56	$2.74	$2.55	$2.56	$2.56	6,579
2023-09-11	$2.49	$2.65	$2.49	$2.65	$2.65	15,148
2023-09-08	$2.49	$2.50	$2.45	$2.48	$2.48	5,416
2023-09-07	$2.51	$2.52	$2.45	$2.49	$2.49	9,612
2023-09-06	$2.62	$2.66	$2.51	$2.54	$2.54	2,909
2023-09-05	$2.59	$2.62	$2.52	$2.62	$2.62	3,088
2023-09-01	$2.66	$2.66	$2.51	$2.51	$2.51	12,262
2023-08-31	$2.62	$2.66	$2.53	$2.60	$2.60	3,136
2023-08-30	$2.70	$2.70	$2.63	$2.64	$2.64	12,903
2023-08-29	$2.70	$2.70	$2.67	$2.69	$2.69	1,644
2023-08-28	$2.73	$2.73	$2.66	$2.68	$2.68	9,054
2023-08-25	$2.77	$2.77	$2.71	$2.74	$2.74	2,210
2023-08-24	$2.70	$2.78	$2.70	$2.74	$2.74	2,289
2023-08-23	$2.68	$2.78	$2.67	$2.75	$2.75	4,120
2023-08-22	$2.67	$2.78	$2.67	$2.72	$2.72	9,873
2023-08-21	$2.83	$2.87	$2.66	$2.75	$2.75	5,196
2023-08-18	$2.80	$2.82	$2.69	$2.73	$2.73	9,229
2023-08-17	$2.81	$2.87	$2.80	$2.80	$2.80	6,531
2023-08-16	$2.90	$2.92	$2.83	$2.83	$2.83	3,250
2023-08-15	$2.93	$2.93	$2.80	$2.85	$2.85	6,587
2023-08-14	$2.90	$2.98	$2.77	$2.98	$2.98	9,766
2023-08-11	$2.88	$3.00	$2.88	$2.96	$2.96	4,361
2023-08-10	$2.91	$2.98	$2.89	$2.94	$2.94	15,920
2023-08-09	$2.90	$2.99	$2.90	$2.99	$2.99	12,671
2023-08-08	$2.86	$3.09	$2.82	$2.94	$2.94	54,644
2023-08-07	$2.90	$2.90	$2.76	$2.87	$2.87	4,422
2023-08-04	$2.94	$2.99	$2.92	$2.92	$2.92	3,176
2023-08-03	$2.99	$3.08	$2.88	$2.94	$2.94	26,813
2023-08-02	$2.83	$2.99	$2.79	$2.97	$2.97	5,995
2023-08-01	$3.08	$3.08	$2.93	$2.93	$2.93	5,701
2023-07-31	$2.94	$3.02	$2.93	$3.01	$3.01	5,967
2023-07-28	$3.01	$3.01	$2.94	$2.96	$2.96	11,763
2023-07-27	$3.03	$3.08	$3.01	$3.01	$3.01	11,120
2023-07-26	$3.06	$3.06	$2.92	$3.03	$3.03	12,881
2023-07-25	$3.05	$3.17	$3.05	$3.08	$3.08	18,030
2023-07-24	$3.19	$3.19	$3.06	$3.06	$3.06	4,018
2023-07-21	$3.19	$3.20	$3.12	$3.13	$3.13	15,719
2023-07-20	$3.09	$3.19	$3.09	$3.19	$3.19	31,420
2023-07-19	$3.00	$3.07	$3.00	$3.06	$3.06	5,650
2023-07-18	$2.90	$3.09	$2.89	$3.00	$3.00	53,200
2023-07-17	$2.80	$2.94	$2.77	$2.92	$2.92	7,186
2023-07-14	$2.83	$2.91	$2.80	$2.87	$2.87	4,062
2023-07-13	$2.91	$2.96	$2.82	$2.90	$2.90	7,280
2023-07-12	$2.78	$2.89	$2.78	$2.88	$2.88	11,958
2023-07-11	$2.81	$2.84	$2.81	$2.83	$2.83	2,219
2023-07-10	$2.77	$2.88	$2.75	$2.77	$2.77	12,871
2023-07-07	$2.69	$2.80	$2.66	$2.74	$2.74	8,027
2023-07-06	$2.81	$2.81	$2.67	$2.71	$2.71	9,458
2023-07-05	$2.61	$2.85	$2.58	$2.85	$2.85	8,775
2023-07-03	$2.67	$2.75	$2.56	$2.74	$2.74	3,654
2023-06-30	$2.57	$2.63	$2.55	$2.58	$2.58	5,763
2023-06-29	$2.65	$2.68	$2.53	$2.54	$2.54	11,185
2023-06-28	$2.56	$2.68	$2.55	$2.61	$2.61	5,217
2023-06-27	$2.66	$2.68	$2.57	$2.58	$2.58	2,707
2023-06-26	$2.71	$2.72	$2.65	$2.69	$2.69	3,910
2023-06-23	$2.66	$2.73	$2.65	$2.73	$2.73	8,064
2023-06-22	$2.72	$2.74	$2.69	$2.69	$2.69	7,177
2023-06-21	$2.70	$2.84	$2.70	$2.76	$2.76	3,237
2023-06-20	$2.80	$2.87	$2.72	$2.74	$2.74	8,346
2023-06-16	$2.80	$2.88	$2.78	$2.84	$2.84	2,224
2023-06-15	$2.85	$2.85	$2.71	$2.76	$2.76	8,028
2023-06-14	$2.80	$2.85	$2.80	$2.84	$2.84	11,245
2023-06-13	$2.81	$2.90	$2.80	$2.80	$2.80	6,994
2023-06-12	$2.87	$2.95	$2.81	$2.86	$2.86	5,418
2023-06-09	$2.92	$2.98	$2.84	$2.84	$2.84	4,310
2023-06-08	$2.85	$2.99	$2.82	$2.92	$2.92	8,286
2023-06-07	$2.90	$2.91	$2.81	$2.85	$2.85	6,940
2023-06-06	$2.83	$2.92	$2.78	$2.92	$2.92	7,385
2023-06-05	$2.78	$2.91	$2.78	$2.83	$2.83	11,319
2023-06-02	$2.75	$2.76	$2.51	$2.75	$2.75	57,444
2023-06-01	$2.77	$2.85	$2.76	$2.78	$2.78	3,554
2023-05-31	$2.82	$2.82	$2.75	$2.78	$2.78	9,188
2023-05-30	$2.78	$2.83	$2.76	$2.78	$2.78	4,328
2023-05-26	$2.78	$2.89	$2.78	$2.81	$2.81	4,990
2023-05-25	$3.03	$3.03	$2.80	$2.89	$2.89	7,998
2023-05-24	$3.06	$3.06	$3.02	$3.03	$3.03	2,741
2023-05-23	$3.01	$3.15	$3.01	$3.04	$3.04	22,008
2023-05-22	$2.92	$3.01	$2.84	$2.99	$2.99	5,103
2023-05-19	$2.82	$2.99	$2.82	$2.96	$2.96	9,274
2023-05-18	$2.78	$2.96	$2.74	$2.85	$2.85	6,859
2023-05-17	$2.70	$2.83	$2.50	$2.78	$2.78	11,818
2023-05-16	$2.91	$2.99	$2.70	$2.76	$2.76	16,360
2023-05-15	$2.90	$3.00	$2.90	$2.98	$2.98	3,993
2023-05-12	$3.05	$3.07	$2.92	$2.92	$2.92	10,654
2023-05-11	$2.99	$3.03	$2.98	$3.00	$3.00	5,071
2023-05-10	$3.02	$3.18	$3.02	$3.06	$3.06	5,062
2023-05-09	$3.03	$3.12	$2.89	$3.10	$3.10	3,886
2023-05-08	$3.29	$3.30	$3.12	$3.12	$3.12	13,299
2023-05-05	$3.07	$3.20	$2.99	$3.13	$3.13	13,924
2023-05-04	$2.82	$3.05	$2.82	$2.99	$2.99	28,106
2023-05-03	$2.85	$2.87	$2.84	$2.86	$2.86	4,484
2023-05-02	$3.13	$3.13	$2.71	$2.83	$2.83	24,408
2023-05-01	$3.13	$3.23	$3.10	$3.10	$3.10	10,470
2023-04-28	$3.38	$3.38	$3.15	$3.15	$3.15	18,975
2023-04-27	$3.22	$3.25	$3.20	$3.21	$3.21	11,360
2023-04-26	$3.20	$3.28	$3.20	$3.22	$3.22	18,710
2023-04-25	$3.20	$3.30	$3.20	$3.23	$3.23	19,009
2023-04-24	$3.12	$3.26	$3.01	$3.20	$3.20	21,873
2023-04-21	$3.01	$3.15	$2.97	$3.09	$3.09	15,552
2023-04-20	$3.15	$3.15	$3.01	$3.01	$3.01	11,184
2023-04-19	$3.08	$3.15	$3.06	$3.15	$3.15	7,648
2023-04-18	$2.71	$3.14	$2.70	$3.10	$3.10	64,652
2023-04-17	$2.59	$2.78	$2.59	$2.75	$2.75	28,479
2023-04-14	$2.70	$2.70	$2.59	$2.62	$2.62	4,847
2023-04-13	$2.65	$2.65	$2.59	$2.64	$2.64	2,324
2023-04-12	$2.70	$2.70	$2.60	$2.61	$2.61	27,408
2023-04-11	$2.68	$2.68	$2.56	$2.64	$2.64	13,201
2023-04-10	$2.42	$2.67	$2.42	$2.55	$2.55	34,737
2023-04-06	$2.50	$2.57	$2.32	$2.45	$2.45	17,253
2023-04-05	$2.48	$2.62	$2.42	$2.45	$2.45	19,978
2023-04-04	$2.50	$2.64	$2.39	$2.57	$2.57	31,809
2023-04-03	$2.63	$2.65	$2.48	$2.50	$2.50	21,155
2023-03-31	$2.69	$2.71	$2.49	$2.62	$2.62	25,778
2023-03-30	$2.73	$2.75	$2.61	$2.68	$2.68	7,205
2023-03-29	$2.68	$2.78	$2.67	$2.71	$2.71	3,464
2023-03-28	$2.62	$2.77	$2.60	$2.66	$2.66	19,690
2023-03-27	$2.60	$2.64	$2.60	$2.63	$2.63	4,656
2023-03-24	$2.67	$2.72	$2.61	$2.64	$2.64	5,695
2023-03-23	$2.68	$2.78	$2.62	$2.72	$2.72	7,268
2023-03-22	$2.63	$2.69	$2.62	$2.65	$2.65	6,477
2023-03-21	$2.60	$2.80	$2.55	$2.66	$2.66	44,726
2023-03-20	$2.69	$2.74	$2.60	$2.63	$2.63	23,187
2023-03-17	$2.73	$2.74	$2.70	$2.72	$2.72	4,560
2023-03-16	$2.69	$2.80	$2.69	$2.75	$2.75	9,058
2023-03-15	$2.61	$2.80	$2.61	$2.67	$2.67	17,320
2023-03-14	$2.67	$2.78	$2.66	$2.70	$2.70	17,267
2023-03-13	$2.75	$2.75	$2.54	$2.61	$2.61	17,322
2023-03-10	$2.92	$2.97	$2.70	$2.70	$2.70	29,066
2023-03-09	$3.27	$3.31	$2.90	$2.92	$2.92	41,019
2023-03-08	$3.35	$3.40	$3.16	$3.19	$3.19	22,892
2023-03-07	$3.29	$3.37	$3.29	$3.31	$3.31	3,397
2023-03-06	$3.33	$3.41	$3.33	$3.41	$3.41	29,434
2023-03-03	$3.22	$3.45	$3.22	$3.36	$3.36	5,983
2023-03-02	$3.27	$3.29	$3.17	$3.22	$3.22	19,821
2023-03-01	$3.30	$3.32	$3.24	$3.26	$3.26	14,875
2023-02-28	$3.28	$3.34	$3.23	$3.25	$3.25	7,948
2023-02-27	$3.30	$3.39	$3.25	$3.33	$3.33	8,524
2023-02-24	$3.28	$3.36	$3.28	$3.33	$3.33	2,996
2023-02-23	$3.38	$3.45	$3.34	$3.34	$3.34	14,332
2023-02-22	$3.44	$3.45	$3.39	$3.40	$3.40	4,474
2023-02-21	$3.60	$3.66	$3.38	$3.46	$3.46	24,248
2023-02-17	$3.51	$3.69	$3.51	$3.65	$3.65	7,354
2023-02-16	$3.42	$3.58	$3.42	$3.55	$3.55	19,772
2023-02-15	$3.42	$3.52	$3.42	$3.50	$3.50	3,382
2023-02-14	$3.46	$3.53	$3.45	$3.45	$3.45	23,172
2023-02-13	$3.54	$3.62	$3.47	$3.54	$3.54	9,963
2023-02-10	$3.52	$3.52	$3.40	$3.43	$3.43	7,761
2023-02-09	$3.68	$3.71	$3.54	$3.54	$3.54	6,294
2023-02-08	$3.79	$3.79	$3.68	$3.70	$3.70	6,661
2023-02-07	$3.79	$3.79	$3.75	$3.75	$3.75	3,709
2023-02-06	$3.75	$3.82	$3.73	$3.74	$3.74	22,827
2023-02-03	$3.72	$3.87	$3.72	$3.82	$3.82	6,711
2023-02-02	$3.72	$3.90	$3.72	$3.72	$3.72	19,699
2023-02-01	$3.76	$3.88	$3.74	$3.76	$3.76	8,319
2023-01-31	$3.88	$3.94	$3.82	$3.83	$3.83	10,695
2023-01-30	$3.71	$3.88	$3.71	$3.88	$3.88	10,376
2023-01-27	$3.74	$3.80	$3.72	$3.73	$3.73	9,774
2023-01-26	$3.74	$3.84	$3.66	$3.69	$3.69	15,929
2023-01-25	$3.68	$3.85	$3.68	$3.74	$3.74	13,735
2023-01-24	$3.81	$3.90	$3.72	$3.72	$3.72	6,923
2023-01-23	$3.84	$3.86	$3.79	$3.84	$3.84	12,690
2023-01-20	$3.84	$3.89	$3.78	$3.86	$3.86	17,072
2023-01-19	$3.82	$3.89	$3.82	$3.87	$3.87	8,032
2023-01-18	$3.82	$3.94	$3.77	$3.89	$3.89	39,556
2023-01-17	$3.93	$3.93	$3.71	$3.75	$3.75	20,932
2023-01-13	$3.70	$3.82	$3.70	$3.75	$3.75	13,786
2023-01-12	$3.48	$3.72	$3.48	$3.66	$3.66	13,991
2023-01-11	$3.52	$3.68	$3.51	$3.58	$3.58	6,839
2023-01-10	$3.50	$3.70	$3.50	$3.58	$3.58	4,072
2023-01-09	$3.57	$3.62	$3.55	$3.62	$3.62	13,962
2023-01-06	$3.37	$3.59	$3.37	$3.58	$3.58	5,953
2023-01-05	$3.24	$3.50	$3.22	$3.42	$3.42	3,463
2023-01-04	$3.22	$3.33	$3.12	$3.33	$3.33	5,721
2023-01-03	$3.25	$3.25	$3.12	$3.22	$3.22	15,917
2022-12-30	$3.02	$3.20	$2.98	$3.18	$3.18	28,416
2022-12-29	$2.93	$3.07	$2.89	$3.04	$3.04	27,895
2022-12-28	$3.09	$3.23	$2.96	$3.02	$3.02	43,673
2022-12-27	$3.25	$3.27	$3.08	$3.08	$3.08	16,389
2022-12-23	$3.27	$3.27	$3.19	$3.23	$3.23	4,867
2022-12-22	$3.17	$3.22	$3.15	$3.20	$3.20	17,774
2022-12-21	$3.16	$3.28	$3.14	$3.22	$3.22	53,295
2022-12-20	$3.20	$3.27	$3.20	$3.23	$3.23	8,996
2022-12-19	$3.29	$3.32	$3.25	$3.25	$3.25	8,515
2022-12-16	$3.24	$3.33	$3.24	$3.28	$3.28	20,607
2022-12-15	$3.47	$3.55	$3.28	$3.33	$3.33	50,108
2022-12-14	$3.61	$3.72	$3.36	$3.58	$3.58	31,831
2022-12-13	$3.87	$3.87	$3.64	$3.65	$3.65	19,244
2022-12-12	$3.68	$3.99	$3.68	$3.78	$3.78	26,346
2022-12-09	$3.75	$4.00	$3.75	$3.86	$3.86	38,795
2022-12-08	$3.78	$3.90	$3.70	$3.87	$3.87	27,156
2022-12-07	$3.73	$3.74	$3.67	$3.70	$3.70	11,096
2022-12-06	$3.88	$3.94	$3.75	$3.77	$3.77	18,656
2022-12-05	$3.82	$3.98	$3.80	$3.84	$3.84	9,978
2022-12-02	$3.81	$3.97	$3.81	$3.96	$3.96	3,106
2022-12-01	$3.90	$3.90	$3.68	$3.88	$3.88	8,990
2022-11-30	$3.71	$3.98	$3.66	$3.92	$3.92	27,701
2022-11-29	$3.62	$3.95	$3.62	$3.76	$3.76	14,340
2022-11-28	$3.83	$3.83	$3.65	$3.65	$3.65	12,834
2022-11-25	$3.80	$3.80	$3.67	$3.74	$3.74	10,685
2022-11-23	$3.59	$3.82	$3.59	$3.78	$3.78	4,578
2022-11-22	$3.53	$3.74	$3.52	$3.73	$3.73	6,220
2022-11-21	$3.63	$3.74	$3.55	$3.61	$3.61	5,527
2022-11-18	$3.74	$3.76	$3.57	$3.67	$3.67	4,872
2022-11-17	$3.67	$3.75	$3.63	$3.72	$3.72	2,382
2022-11-16	$3.80	$3.83	$3.60	$3.60	$3.60	3,067
2022-11-15	$3.64	$3.78	$3.64	$3.77	$3.77	15,486
2022-11-14	$3.81	$3.86	$3.62	$3.66	$3.66	9,878
2022-11-11	$3.71	$3.82	$3.70	$3.79	$3.79	13,194
2022-11-10	$3.74	$3.83	$3.68	$3.72	$3.72	12,452
2022-11-09	$3.90	$3.90	$3.51	$3.57	$3.57	19,374
2022-11-08	$3.94	$3.97	$3.68	$3.81	$3.81	16,426
2022-11-07	$4.01	$4.15	$3.91	$3.97	$3.97	6,668
2022-11-04	$4.00	$4.25	$3.99	$4.01	$4.01	11,443
2022-11-03	$4.09	$4.10	$3.89	$3.90	$3.90	11,974
2022-11-02	$4.08	$4.20	$4.04	$4.04	$4.04	5,887
2022-11-01	$4.12	$4.27	$4.10	$4.11	$4.11	2,326
2022-10-31	$4.08	$4.30	$4.08	$4.10	$4.10	14,408
2022-10-28	$4.17	$4.22	$4.01	$4.07	$4.07	21,637
2022-10-27	$4.18	$4.27	$4.16	$4.19	$4.19	7,897
2022-10-26	$4.27	$4.40	$4.19	$4.34	$4.34	15,447
2022-10-25	$3.89	$4.31	$3.89	$4.16	$4.16	10,533
2022-10-24	$3.82	$3.90	$3.82	$3.89	$3.89	5,057
2022-10-21	$3.71	$3.92	$3.70	$3.84	$3.84	17,876
2022-10-20	$3.68	$3.74	$3.65	$3.70	$3.70	10,988
2022-10-19	$3.65	$3.74	$3.60	$3.65	$3.65	3,690
2022-10-18	$3.59	$3.77	$3.59	$3.76	$3.76	10,239
2022-10-17	$3.63	$3.72	$3.52	$3.68	$3.68	4,127
2022-10-14	$3.60	$3.65	$3.54	$3.58	$3.58	9,551
2022-10-13	$3.59	$3.72	$3.55	$3.62	$3.62	6,779
2022-10-12	$3.63	$3.65	$3.58	$3.62	$3.62	7,623
2022-10-11	$3.77	$3.77	$3.58	$3.67	$3.67	17,225
2022-10-10	$3.86	$3.89	$3.69	$3.74	$3.74	15,995
2022-10-07	$3.79	$4.00	$3.75	$3.85	$3.85	35,618
2022-10-06	$4.00	$4.01	$3.79	$3.85	$3.85	7,223
2022-10-05	$3.81	$4.03	$3.81	$3.97	$3.97	6,593
2022-10-04	$3.75	$4.04	$3.75	$4.02	$4.02	23,882
2022-10-03	$3.80	$3.80	$3.74	$3.75	$3.75	7,125
2022-09-30	$3.91	$3.92	$3.81	$3.83	$3.83	8,968
2022-09-29	$3.82	$3.91	$3.81	$3.83	$3.83	3,130
2022-09-28	$3.77	$4.00	$3.76	$3.92	$3.92	20,149
2022-09-27	$3.75	$3.84	$3.70	$3.80	$3.80	13,850
2022-09-26	$3.94	$4.14	$3.69	$3.69	$3.69	25,357
2022-09-23	$4.10	$4.10	$3.76	$3.98	$3.98	37,671
2022-09-22	$4.37	$4.39	$4.10	$4.12	$4.12	19,761
2022-09-21	$4.47	$4.47	$4.32	$4.40	$4.40	5,712
2022-09-20	$4.51	$4.54	$4.38	$4.41	$4.41	19,722
2022-09-19	$4.46	$4.67	$4.46	$4.55	$4.55	16,533
2022-09-16	$4.68	$4.78	$4.52	$4.52	$4.52	5,701
2022-09-15	$4.71	$4.82	$4.68	$4.74	$4.74	7,217
2022-09-14	$4.74	$4.79	$4.73	$4.75	$4.75	8,969
2022-09-13	$4.61	$4.96	$4.52	$4.80	$4.80	60,836
2022-09-12	$4.54	$4.76	$4.46	$4.61	$4.61	31,980
2022-09-09	$4.44	$4.54	$4.28	$4.54	$4.54	13,427
2022-09-08	$4.17	$4.55	$4.16	$4.37	$4.37	23,604
2022-09-07	$4.14	$4.30	$4.14	$4.29	$4.29	27,032
2022-09-06	$4.31	$4.39	$4.15	$4.16	$4.16	13,450
2022-09-02	$4.40	$4.50	$4.31	$4.35	$4.35	36,578
2022-09-01	$4.62	$4.72	$4.44	$4.44	$4.44	67,023
2022-08-31	$4.42	$4.76	$4.42	$4.58	$4.58	15,772
2022-08-30	$4.76	$4.77	$4.45	$4.48	$4.48	41,538
2022-08-29	$5.05	$5.05	$4.75	$4.75	$4.75	23,959
2022-08-26	$5.28	$5.28	$5.03	$5.05	$5.05	11,688
2022-08-25	$5.35	$5.45	$5.17	$5.28	$5.28	36,080
2022-08-24	$5.30	$5.39	$5.24	$5.30	$5.30	49,023
2022-08-23	$5.31	$5.42	$5.27	$5.28	$5.28	17,598
2022-08-22	$5.28	$5.46	$5.21	$5.28	$5.28	37,634
2022-08-19	$5.51	$5.59	$5.23	$5.36	$5.36	43,244
2022-08-18	$5.13	$5.75	$5.13	$5.57	$5.57	150,669
2022-08-17	$5.18	$5.33	$5.07	$5.18	$5.18	67,906
2022-08-16	$5.05	$5.35	$5.01	$5.25	$5.25	53,952
2022-08-15	$5.10	$5.18	$5.00	$5.10	$5.10	67,362
2022-08-12	$5.04	$5.04	$4.93	$4.99	$4.99	27,556
2022-08-11	$5.11	$5.15	$4.93	$4.97	$4.97	69,847
2022-08-10	$4.82	$5.23	$4.82	$5.10	$5.10	108,501
2022-08-09	$5.06	$5.06	$4.88	$4.93	$4.93	46,397
2022-08-08	$4.85	$5.07	$4.81	$5.05	$5.05	70,018
2022-08-05	$4.71	$5.09	$4.68	$4.97	$4.97	182,466
2022-08-04	$5.06	$5.90	$4.59	$4.82	$4.82	521,067
2022-08-03	$4.63	$5.40	$4.49	$5.02	$5.02	558,782
2022-08-02	$4.40	$4.65	$4.40	$4.59	$4.59	45,943
2022-08-01	$4.33	$4.60	$4.29	$4.44	$4.44	41,693
2022-07-29	$4.47	$4.52	$4.31	$4.38	$4.38	68,576
2022-07-28	$4.42	$4.68	$4.40	$4.45	$4.45	136,097
2022-07-27	$4.30	$4.49	$4.27	$4.48	$4.48	40,837
2022-07-26	$4.34	$4.40	$4.21	$4.37	$4.37	36,160
2022-07-25	$4.94	$4.94	$4.37	$4.45	$4.45	78,484
2022-07-22	$4.29	$4.89	$4.28	$4.83	$4.83	136,608
2022-07-21	$4.50	$5.05	$4.26	$4.34	$4.34	153,968
2022-07-20	$0.20	$0.21	$0.19	$0.19	$4.63	158,051
2022-07-19	$0.20	$0.21	$0.18	$0.20	$5.01	61,950
2022-07-18	$0.22	$0.23	$0.21	$0.22	$5.55	57,064
2022-07-15	$0.22	$0.24	$0.22	$0.24	$5.95	31,928
2022-07-14	$0.21	$0.23	$0.21	$0.23	$5.68	26,602
2022-07-13	$0.24	$0.24	$0.21	$0.22	$5.42	28,748
2022-07-12	$0.24	$0.24	$0.21	$0.23	$5.69	32,408
2022-07-11	$0.23	$0.24	$0.22	$0.23	$5.66	27,859
2022-07-08	$0.21	$0.25	$0.21	$0.23	$5.64	72,855
2022-07-07	$0.21	$0.22	$0.20	$0.21	$5.21	19,745
2022-07-06	$0.22	$0.22	$0.20	$0.20	$5.02	35,648
2022-07-05	$0.22	$0.22	$0.20	$0.21	$5.13	45,386
2022-07-01	$0.20	$0.24	$0.20	$0.22	$5.40	54,822
2022-06-30	$0.22	$0.24	$0.18	$0.20	$4.92	115,323
2022-06-29	$0.19	$0.35	$0.18	$0.25	$6.32	1,062,740
2022-06-28	$0.20	$0.20	$0.18	$0.18	$4.50	13,228
2022-06-27	$0.19	$0.19	$0.19	$0.19	$4.77	10,020
2022-06-24	$0.19	$0.20	$0.19	$0.19	$4.72	11,279
2022-06-23	$0.18	$0.19	$0.18	$0.19	$4.80	26,144
2022-06-22	$0.18	$0.19	$0.18	$0.18	$4.59	18,097
2022-06-21	$0.18	$0.18	$0.18	$0.18	$4.50	18,345
2022-06-17	$0.17	$0.19	$0.17	$0.18	$4.39	30,120
2022-06-16	$0.17	$0.18	$0.16	$0.17	$4.37	19,400
2022-06-15	$0.18	$0.18	$0.17	$0.17	$4.30	16,210
2022-06-14	$0.18	$0.18	$0.17	$0.17	$4.36	14,415
2022-06-13	$0.19	$0.19	$0.17	$0.18	$4.48	29,111
2022-06-10	$0.20	$0.20	$0.18	$0.19	$4.63	15,842
2022-06-09	$0.20	$0.20	$0.19	$0.19	$4.84	24,146
2022-06-08	$0.19	$0.20	$0.18	$0.20	$4.98	43,471
2022-06-07	$0.20	$0.20	$0.18	$0.19	$4.75	23,285
2022-06-06	$0.19	$0.20	$0.19	$0.19	$4.66	21,772
2022-06-03	$0.19	$0.19	$0.19	$0.19	$4.78	22,030
2022-06-02	$0.21	$0.21	$0.19	$0.19	$4.85	23,691
2022-06-01	$0.21	$0.21	$0.20	$0.21	$5.15	20,037
2022-05-31	$0.21	$0.21	$0.20	$0.21	$5.16	9,580
2022-05-27	$0.20	$0.21	$0.20	$0.21	$5.14	14,665
2022-05-26	$0.20	$0.21	$0.20	$0.21	$5.14	9,403
2022-05-25	$0.21	$0.21	$0.20	$0.21	$5.13	16,674
2022-05-24	$0.22	$0.22	$0.19	$0.20	$5.06	19,744
2022-05-23	$0.21	$0.22	$0.21	$0.21	$5.33	27,513
2022-05-20	$0.20	$0.21	$0.19	$0.20	$4.97	19,585
2022-05-19	$0.21	$0.21	$0.20	$0.20	$5.08	21,819
2022-05-18	$0.20	$0.22	$0.19	$0.20	$4.90	93,022
2022-05-17	$0.18	$0.20	$0.18	$0.19	$4.78	52,511
2022-05-16	$0.25	$0.25	$0.18	$0.19	$4.74	159,569
2022-05-13	$0.24	$0.25	$0.23	$0.25	$6.13	16,235
2022-05-12	$0.23	$0.25	$0.22	$0.24	$5.89	52,382
2022-05-11	$0.23	$0.25	$0.22	$0.23	$5.81	39,683
2022-05-10	$0.27	$0.28	$0.22	$0.23	$5.65	66,158
2022-05-09	$0.28	$0.28	$0.25	$0.26	$6.42	46,805
2022-05-06	$0.30	$0.31	$0.28	$0.28	$7.07	15,494
2022-05-05	$0.30	$0.31	$0.29	$0.29	$7.35	16,172
2022-05-04	$0.30	$0.31	$0.30	$0.30	$7.62	6,300
2022-05-03	$0.30	$0.31	$0.30	$0.31	$7.69	2,103
2022-05-02	$0.30	$0.31	$0.29	$0.31	$7.63	9,410
2022-04-29	$0.29	$0.31	$0.29	$0.30	$7.62	6,563
2022-04-28	$0.31	$0.31	$0.29	$0.30	$7.53	16,928
2022-04-27	$0.31	$0.32	$0.28	$0.30	$7.48	20,500
2022-04-26	$0.31	$0.33	$0.30	$0.31	$7.71	18,016
2022-04-25	$0.30	$0.33	$0.29	$0.31	$7.63	42,609
2022-04-22	$0.31	$0.32	$0.30	$0.31	$7.73	14,149
2022-04-21	$0.33	$0.33	$0.30	$0.30	$7.62	19,562
2022-04-20	$0.32	$0.33	$0.32	$0.32	$8.01	12,594
2022-04-19	$0.31	$0.33	$0.31	$0.32	$8.01	24,620
2022-04-18	$0.33	$0.34	$0.31	$0.32	$7.92	13,975
2022-04-14	$0.34	$0.35	$0.33	$0.33	$8.25	18,578
2022-04-13	$0.35	$0.35	$0.34	$0.34	$8.60	15,378
2022-04-12	$0.35	$0.36	$0.34	$0.35	$8.64	13,603
2022-04-11	$0.35	$0.36	$0.35	$0.36	$8.90	10,634
2022-04-08	$0.35	$0.36	$0.35	$0.35	$8.76	9,559
2022-04-07	$0.36	$0.37	$0.35	$0.35	$8.76	6,564
2022-04-06	$0.37	$0.37	$0.35	$0.35	$8.81	13,067
2022-04-05	$0.39	$0.39	$0.37	$0.37	$9.17	10,858
2022-04-04	$0.37	$0.38	$0.36	$0.37	$9.34	7,940
2022-04-01	$0.37	$0.37	$0.36	$0.37	$9.19	10,929
2022-03-31	$0.37	$0.37	$0.37	$0.37	$9.19	19,994
2022-03-30	$0.35	$0.37	$0.35	$0.37	$9.14	18,388
2022-03-29	$0.34	$0.36	$0.34	$0.35	$8.83	21,344
2022-03-28	$0.37	$0.38	$0.35	$0.36	$9.00	13,688
2022-03-25	$0.37	$0.38	$0.36	$0.37	$9.25	16,574
2022-03-24	$0.35	$0.38	$0.35	$0.38	$9.38	28,798
2022-03-23	$0.36	$0.36	$0.35	$0.35	$8.81	20,260
2022-03-22	$0.35	$0.36	$0.35	$0.36	$8.90	16,976
2022-03-21	$0.36	$0.37	$0.35	$0.35	$8.85	16,784
2022-03-18	$0.36	$0.37	$0.34	$0.36	$8.89	33,703
2022-03-17	$0.34	$0.35	$0.33	$0.35	$8.75	17,649
2022-03-16	$0.34	$0.35	$0.33	$0.35	$8.66	29,459
2022-03-15	$0.33	$0.35	$0.33	$0.34	$8.62	24,467
2022-03-14	$0.34	$0.35	$0.33	$0.33	$8.32	12,173
2022-03-11	$0.34	$0.36	$0.33	$0.34	$8.59	13,586
2022-03-10	$0.35	$0.36	$0.34	$0.35	$8.67	13,677
2022-03-09	$0.33	$0.35	$0.33	$0.35	$8.75	13,676
2022-03-08	$0.33	$0.34	$0.32	$0.33	$8.13	30,108
2022-03-07	$0.35	$0.35	$0.32	$0.33	$8.30	34,147
2022-03-04	$0.36	$0.38	$0.33	$0.35	$8.63	20,279
2022-03-03	$0.39	$0.40	$0.35	$0.35	$8.81	32,315
2022-03-02	$0.37	$0.38	$0.36	$0.38	$9.50	42,461
2022-03-01	$0.36	$0.37	$0.34	$0.35	$8.78	14,422
2022-02-28	$0.36	$0.36	$0.34	$0.36	$9.03	13,513
2022-02-25	$0.35	$0.36	$0.34	$0.35	$8.76	10,965
2022-02-24	$0.31	$0.34	$0.31	$0.34	$8.43	37,081
2022-02-23	$0.36	$0.37	$0.34	$0.35	$8.63	9,854
2022-02-22	$0.35	$0.40	$0.34	$0.36	$8.88	26,613
2022-02-18	$0.37	$0.38	$0.36	$0.37	$9.14	12,926
2022-02-17	$0.39	$0.40	$0.38	$0.38	$9.50	11,389
2022-02-16	$0.41	$0.41	$0.38	$0.39	$9.82	12,543
2022-02-15	$0.40	$0.41	$0.39	$0.40	$10.00	17,494
2022-02-14	$0.40	$0.41	$0.38	$0.39	$9.82	16,759
2022-02-11	$0.42	$0.43	$0.40	$0.40	$10.10	28,303
2022-02-10	$0.41	$0.44	$0.40	$0.41	$10.25	54,177
2022-02-09	$0.36	$0.42	$0.36	$0.42	$10.50	64,653
2022-02-08	$0.37	$0.37	$0.35	$0.36	$9.01	23,138
2022-02-07	$0.35	$0.38	$0.35	$0.37	$9.17	28,012
2022-02-04	$0.37	$0.37	$0.34	$0.36	$9.00	25,511
2022-02-03	$0.35	$0.36	$0.33	$0.35	$8.71	20,856
2022-02-02	$0.37	$0.37	$0.35	$0.36	$8.99	21,022
2022-02-01	$0.35	$0.37	$0.35	$0.37	$9.25	15,703
2022-01-31	$0.33	$0.37	$0.33	$0.36	$9.00	27,817
2022-01-28	$0.32	$0.33	$0.32	$0.33	$8.25	22,681
2022-01-27	$0.35	$0.36	$0.31	$0.33	$8.25	50,135
2022-01-26	$0.36	$0.36	$0.34	$0.36	$8.88	56,244
2022-01-25	$0.34	$0.36	$0.33	$0.36	$8.89	34,306
2022-01-24	$0.32	$0.35	$0.29	$0.34	$8.59	64,049
2022-01-21	$0.34	$0.34	$0.32	$0.33	$8.25	48,909
2022-01-20	$0.34	$0.36	$0.34	$0.35	$8.81	35,563
2022-01-19	$0.35	$0.35	$0.33	$0.34	$8.42	34,268
2022-01-18	$0.36	$0.36	$0.33	$0.34	$8.50	57,161
2022-01-14	$0.36	$0.37	$0.35	$0.36	$8.99	31,444
2022-01-13	$0.37	$0.38	$0.36	$0.36	$8.98	39,437
2022-01-12	$0.37	$0.38	$0.36	$0.37	$9.28	37,270
2022-01-11	$0.36	$0.37	$0.35	$0.36	$9.12	26,988
2022-01-10	$0.37	$0.37	$0.35	$0.36	$8.88	30,815
2022-01-07	$0.36	$0.38	$0.35	$0.37	$9.37	20,565
2022-01-06	$0.36	$0.38	$0.35	$0.36	$8.94	46,213
2022-01-05	$0.38	$0.39	$0.36	$0.36	$8.98	44,147
2022-01-04	$0.39	$0.40	$0.38	$0.38	$9.53	53,239
2022-01-03	$0.36	$0.40	$0.36	$0.39	$9.85	71,593
2021-12-31	$0.38	$0.38	$0.35	$0.36	$8.88	114,259
2021-12-30	$0.37	$0.39	$0.36	$0.37	$9.19	77,662
2021-12-29	$0.39	$0.39	$0.36	$0.37	$9.25	125,246
2021-12-28	$0.39	$0.40	$0.38	$0.38	$9.50	81,532
2021-12-27	$0.42	$0.43	$0.40	$0.40	$10.00	48,124
2021-12-23	$0.42	$0.43	$0.41	$0.42	$10.51	25,636
2021-12-22	$0.41	$0.43	$0.41	$0.42	$10.56	35,443
2021-12-21	$0.40	$0.41	$0.40	$0.41	$10.18	35,707
2021-12-20	$0.41	$0.42	$0.39	$0.40	$10.05	26,992
2021-12-17	$0.42	$0.43	$0.40	$0.42	$10.51	31,798
2021-12-16	$0.43	$0.44	$0.41	$0.41	$10.31	20,425
2021-12-15	$0.42	$0.43	$0.40	$0.41	$10.31	36,897
2021-12-14	$0.42	$0.44	$0.41	$0.42	$10.43	32,181
2021-12-13	$0.43	$0.45	$0.42	$0.44	$10.90	20,104
2021-12-10	$0.46	$0.46	$0.42	$0.43	$10.76	28,602
2021-12-09	$0.46	$0.49	$0.45	$0.45	$11.14	31,229
2021-12-08	$0.45	$0.46	$0.44	$0.46	$11.43	18,493
2021-12-07	$0.44	$0.47	$0.43	$0.45	$11.24	31,169
2021-12-06	$0.40	$0.44	$0.38	$0.44	$10.90	66,242
2021-12-03	$0.44	$0.44	$0.40	$0.40	$10.00	88,395
2021-12-02	$0.44	$0.45	$0.41	$0.43	$10.78	48,372
2021-12-01	$0.47	$0.50	$0.45	$0.45	$11.25	41,411
2021-11-30	$0.48	$0.49	$0.46	$0.48	$11.88	28,956
2021-11-29	$0.49	$0.50	$0.47	$0.48	$12.10	48,041
2021-11-26	$0.48	$0.51	$0.46	$0.49	$12.25	55,698
2021-11-24	$0.48	$0.49	$0.44	$0.49	$12.25	50,859
2021-11-23	$0.47	$0.49	$0.47	$0.47	$11.71	31,904
2021-11-22	$0.51	$0.51	$0.46	$0.48	$11.95	66,786
2021-11-19	$0.49	$0.52	$0.49	$0.51	$12.66	42,122
2021-11-18	$0.52	$0.53	$0.49	$0.50	$12.50	78,738
2021-11-17	$0.53	$0.54	$0.52	$0.52	$12.97	46,257
2021-11-16	$0.55	$0.55	$0.53	$0.53	$13.31	64,769
2021-11-15	$0.56	$0.57	$0.55	$0.55	$13.84	42,760
2021-11-12	$0.57	$0.57	$0.55	$0.56	$14.00	45,275
2021-11-11	$0.55	$0.57	$0.55	$0.56	$14.00	39,392
2021-11-10	$0.59	$0.59	$0.54	$0.55	$13.81	113,236
2021-11-09	$0.60	$0.61	$0.59	$0.59	$14.68	49,581
2021-11-08	$0.60	$0.62	$0.58	$0.61	$15.17	94,069
2021-11-05	$0.65	$0.67	$0.60	$0.61	$15.25	101,068
2021-11-04	$0.62	$0.68	$0.61	$0.68	$16.88	118,121
2021-11-03	$0.60	$0.62	$0.60	$0.62	$15.42	39,004
2021-11-02	$0.61	$0.62	$0.60	$0.61	$15.13	49,650
2021-11-01	$0.59	$0.61	$0.58	$0.61	$15.24	49,832
2021-10-29	$0.60	$0.61	$0.59	$0.59	$14.81	37,263
2021-10-28	$0.58	$0.62	$0.58	$0.60	$14.94	42,601
2021-10-27	$0.61	$0.62	$0.59	$0.59	$14.72	53,059
2021-10-26	$0.60	$0.62	$0.59	$0.61	$15.35	95,809
2021-10-25	$0.59	$0.61	$0.58	$0.59	$14.72	66,962
2021-10-22	$0.60	$0.60	$0.57	$0.59	$14.67	84,183
2021-10-21	$0.61	$0.62	$0.60	$0.61	$15.21	41,632
2021-10-20	$0.62	$0.62	$0.61	$0.62	$15.39	25,005
2021-10-19	$0.61	$0.62	$0.59	$0.62	$15.47	42,386
2021-10-18	$0.61	$0.61	$0.60	$0.61	$15.13	47,542
2021-10-15	$0.62	$0.62	$0.60	$0.60	$15.11	49,898
2021-10-14	$0.62	$0.63	$0.61	$0.62	$15.51	27,869
2021-10-13	$0.61	$0.63	$0.60	$0.62	$15.55	44,126
2021-10-12	$0.62	$0.63	$0.59	$0.61	$15.25	38,101
2021-10-11	$0.61	$0.64	$0.61	$0.61	$15.28	43,218
2021-10-08	$0.60	$0.63	$0.59	$0.61	$15.15	73,260
2021-10-07	$0.62	$0.63	$0.60	$0.61	$15.28	89,802
2021-10-06	$0.68	$0.68	$0.58	$0.61	$15.34	197,653
2021-10-05	$0.73	$0.75	$0.65	$0.67	$16.65	230,530
2021-10-04	$0.73	$0.80	$0.71	$0.76	$19.00	200,592
2021-10-01	$0.84	$0.98	$0.75	$0.77	$19.25	1,299,328
2021-09-30	$0.60	$0.80	$0.59	$0.75	$18.75	620,998
2021-09-29	$0.64	$0.64	$0.59	$0.60	$14.93	50,998
2021-09-28	$0.63	$0.64	$0.61	$0.64	$15.89	37,543
2021-09-27	$0.61	$0.64	$0.61	$0.63	$15.81	25,742
2021-09-24	$0.63	$0.64	$0.60	$0.60	$15.06	20,121
2021-09-23	$0.61	$0.63	$0.61	$0.63	$15.64	20,964
2021-09-22	$0.60	$0.63	$0.60	$0.61	$15.28	22,973
2021-09-21	$0.60	$0.62	$0.59	$0.61	$15.30	28,867
2021-09-20	$0.60	$0.62	$0.59	$0.59	$14.80	35,713
2021-09-17	$0.60	$0.63	$0.59	$0.62	$15.61	31,162
2021-09-16	$0.62	$0.63	$0.58	$0.61	$15.36	115,655
2021-09-15	$0.63	$0.64	$0.60	$0.62	$15.47	49,752
2021-09-14	$0.67	$0.68	$0.63	$0.64	$15.97	51,314
2021-09-13	$0.67	$0.69	$0.64	$0.68	$16.93	75,649
2021-09-10	$0.72	$0.74	$0.71	$0.71	$17.75	57,949
2021-09-09	$0.70	$0.75	$0.69	$0.72	$17.89	30,072
2021-09-08	$0.70	$0.71	$0.69	$0.69	$17.33	19,725
2021-09-07	$0.72	$0.73	$0.70	$0.71	$17.70	24,257
2021-09-03	$0.74	$0.74	$0.73	$0.73	$18.20	15,649
2021-09-02	$0.74	$0.74	$0.72	$0.74	$18.55	24,236
2021-09-01	$0.72	$0.74	$0.71	$0.73	$18.25	19,641
2021-08-31	$0.69	$0.72	$0.69	$0.72	$18.00	39,085
2021-08-30	$0.72	$0.73	$0.69	$0.70	$17.40	42,378
2021-08-27	$0.73	$0.75	$0.70	$0.72	$18.00	35,179
2021-08-26	$0.77	$0.78	$0.72	$0.73	$18.35	58,263
2021-08-25	$0.69	$0.78	$0.68	$0.75	$18.75	123,864
2021-08-24	$0.66	$0.70	$0.65	$0.69	$17.18	44,853
2021-08-23	$0.64	$0.66	$0.63	$0.64	$16.06	30,452
2021-08-20	$0.61	$0.64	$0.61	$0.62	$15.58	33,838
2021-08-19	$0.65	$0.66	$0.60	$0.61	$15.19	61,827
2021-08-18	$0.62	$0.70	$0.62	$0.66	$16.51	43,511
2021-08-17	$0.64	$0.66	$0.62	$0.64	$15.91	39,287
2021-08-16	$0.69	$0.69	$0.64	$0.64	$16.04	52,017
2021-08-13	$0.70	$0.70	$0.69	$0.69	$17.15	18,793
2021-08-12	$0.71	$0.72	$0.69	$0.70	$17.50	32,820
2021-08-11	$0.71	$0.73	$0.70	$0.72	$17.88	29,454
2021-08-10	$0.74	$0.74	$0.71	$0.71	$17.82	29,231
2021-08-09	$0.72	$0.74	$0.72	$0.73	$18.25	33,490
2021-08-06	$0.74	$0.74	$0.72	$0.72	$18.12	20,367
2021-08-05	$0.71	$0.74	$0.70	$0.74	$18.45	50,743
2021-08-04	$0.70	$0.71	$0.70	$0.70	$17.50	45,914
2021-08-03	$0.72	$0.74	$0.71	$0.71	$17.84	33,002
2021-08-02	$0.74	$0.74	$0.71	$0.72	$18.12	31,612
2021-07-30	$0.74	$0.75	$0.72	$0.73	$18.25	28,399
2021-07-29	$0.77	$0.79	$0.70	$0.73	$18.14	73,318
2021-07-28	$0.75	$0.78	$0.75	$0.77	$19.37	51,927
2021-07-27	$0.72	$0.79	$0.70	$0.76	$18.93	138,668
2021-07-26	$0.71	$0.72	$0.69	$0.71	$17.63	26,079
2021-07-23	$0.72	$0.73	$0.70	$0.71	$17.75	36,872
2021-07-22	$0.75	$0.76	$0.73	$0.73	$18.35	20,599
2021-07-21	$0.74	$0.76	$0.72	$0.76	$18.95	34,118
2021-07-20	$0.70	$0.74	$0.70	$0.72	$17.99	35,895
2021-07-19	$0.71	$0.71	$0.66	$0.71	$17.74	58,055
2021-07-16	$0.73	$0.76	$0.71	$0.72	$17.88	43,053
2021-07-15	$0.73	$0.77	$0.72	$0.74	$18.42	59,633
2021-07-14	$0.81	$0.81	$0.75	$0.76	$19.00	92,647
2021-07-13	$0.83	$0.84	$0.80	$0.82	$20.45	48,094
2021-07-12	$0.83	$0.85	$0.80	$0.84	$20.90	37,113
2021-07-09	$0.82	$0.86	$0.82	$0.85	$21.25	31,580
2021-07-08	$0.82	$0.84	$0.80	$0.83	$20.73	60,801
2021-07-07	$0.89	$0.89	$0.83	$0.85	$21.20	54,017
2021-07-06	$0.86	$0.95	$0.85	$0.88	$22.00	61,144
2021-07-02	$0.88	$0.88	$0.85	$0.86	$21.55	47,582
2021-07-01	$0.88	$0.90	$0.87	$0.88	$21.90	44,080
2021-06-30	$0.87	$0.90	$0.86	$0.88	$21.92	52,689
2021-06-29	$0.89	$0.89	$0.86	$0.87	$21.80	61,597
2021-06-28	$0.90	$0.91	$0.87	$0.89	$22.18	45,467
2021-06-25	$0.91	$0.92	$0.89	$0.90	$22.54	33,926
2021-06-24	$0.91	$0.94	$0.90	$0.90	$22.60	51,294
2021-06-23	$0.88	$0.92	$0.88	$0.91	$22.75	78,406
2021-06-22	$0.88	$0.89	$0.86	$0.88	$21.88	45,609
2021-06-21	$0.89	$0.90	$0.86	$0.89	$22.14	70,374
2021-06-18	$0.89	$0.90	$0.88	$0.89	$22.17	68,283
2021-06-17	$0.93	$0.97	$0.89	$0.90	$22.62	161,767
2021-06-16	$0.95	$0.98	$0.94	$0.94	$23.59	56,291
2021-06-15	$1.02	$1.02	$0.94	$0.96	$24.10	103,436
2021-06-14	$1.05	$1.07	$1.01	$1.02	$25.50	74,118
2021-06-11	$1.03	$1.09	$1.00	$1.05	$26.25	144,786
2021-06-10	$1.06	$1.08	$1.00	$1.02	$25.50	190,254
2021-06-09	$0.93	$1.15	$0.91	$1.12	$28.00	628,555
2021-06-08	$0.92	$0.95	$0.89	$0.91	$22.87	94,021
2021-06-07	$0.88	$0.91	$0.87	$0.91	$22.67	72,407
2021-06-04	$0.91	$0.91	$0.87	$0.87	$21.86	51,193
2021-06-03	$0.92	$0.92	$0.88	$0.88	$22.05	83,394
2021-06-02	$0.94	$0.97	$0.91	$0.92	$22.88	65,279
2021-06-01	$0.90	$0.97	$0.89	$0.94	$23.50	84,076
2021-05-28	$0.85	$0.89	$0.83	$0.88	$22.10	75,803
2021-05-27	$0.85	$0.87	$0.85	$0.86	$21.51	40,349
2021-05-26	$0.83	$0.86	$0.83	$0.85	$21.22	45,511
2021-05-25	$0.86	$0.88	$0.84	$0.84	$20.93	69,305
2021-05-24	$0.89	$0.89	$0.85	$0.87	$21.67	70,509
2021-05-21	$0.88	$0.90	$0.88	$0.90	$22.41	42,457
2021-05-20	$0.86	$0.89	$0.86	$0.88	$21.99	50,639
2021-05-19	$0.88	$0.88	$0.85	$0.87	$21.70	51,272
2021-05-18	$0.87	$0.90	$0.85	$0.89	$22.36	90,726
2021-05-17	$0.87	$0.89	$0.84	$0.85	$21.25	61,194
2021-05-14	$0.85	$0.90	$0.83	$0.87	$21.78	76,307
2021-05-13	$0.90	$0.93	$0.82	$0.83	$20.79	104,981
2021-05-12	$0.88	$0.90	$0.87	$0.88	$22.11	59,484
2021-05-11	$0.89	$0.93	$0.88	$0.90	$22.60	66,314
2021-05-10	$0.95	$0.96	$0.92	$0.92	$22.96	53,586
2021-05-07	$0.95	$0.98	$0.93	$0.96	$23.92	53,605
2021-05-06	$0.95	$0.95	$0.90	$0.95	$23.73	89,548
2021-05-05	$1.03	$1.04	$0.94	$0.96	$23.95	154,491
2021-05-04	$1.08	$1.09	$1.00	$1.04	$26.00	151,073
2021-05-03	$1.05	$1.15	$1.03	$1.10	$27.50	137,466
2021-04-30	$1.07	$1.09	$1.04	$1.06	$26.50	105,478
2021-04-29	$1.16	$1.16	$1.05	$1.10	$27.50	162,279
2021-04-28	$1.05	$1.15	$1.02	$1.13	$28.25	141,069
2021-04-27	$1.11	$1.12	$1.02	$1.04	$26.00	176,178
2021-04-26	$1.03	$1.17	$1.02	$1.14	$28.50	505,361
2021-04-23	$0.93	$0.96	$0.92	$0.94	$23.38	70,638
2021-04-22	$0.95	$0.98	$0.90	$0.93	$23.28	62,709
2021-04-21	$0.84	$0.96	$0.83	$0.95	$23.66	106,976
2021-04-20	$0.92	$0.93	$0.84	$0.85	$21.30	89,073
2021-04-19	$0.84	$0.93	$0.84	$0.91	$22.75	79,395
2021-04-16	$0.88	$0.90	$0.82	$0.88	$22.00	130,327
2021-04-15	$0.97	$0.99	$0.90	$0.91	$22.76	120,155
2021-04-14	$0.98	$1.03	$0.95	$0.98	$24.42	112,310
2021-04-13	$0.95	$0.99	$0.92	$0.96	$24.11	118,095
2021-04-12	$1.09	$1.10	$0.93	$0.94	$23.54	290,560
2021-04-09	$1.09	$1.11	$1.07	$1.10	$27.50	72,742
2021-04-08	$1.07	$1.11	$1.07	$1.09	$27.25	104,198
2021-04-07	$1.10	$1.14	$1.07	$1.12	$28.00	135,775
2021-04-06	$1.11	$1.15	$1.06	$1.11	$27.75	122,848
2021-04-05	$1.13	$1.16	$1.11	$1.11	$27.75	145,305
2021-04-01	$1.17	$1.17	$1.11	$1.12	$28.00	125,033
2021-03-31	$1.13	$1.17	$1.10	$1.14	$28.50	109,224
2021-03-30	$1.10	$1.14	$1.05	$1.13	$28.25	174,051
2021-03-29	$1.20	$1.25	$1.10	$1.11	$27.75	274,634
2021-03-26	$1.15	$1.42	$1.13	$1.23	$30.75	1,339,938
2021-03-25	$1.10	$1.20	$1.07	$1.17	$29.25	205,539
2021-03-24	$1.19	$1.27	$1.07	$1.10	$27.50	247,169
2021-03-23	$1.28	$1.30	$1.17	$1.18	$29.50	224,496
2021-03-22	$1.34	$1.36	$1.26	$1.28	$32.00	202,766
2021-03-19	$1.26	$1.38	$1.20	$1.33	$33.25	260,703
2021-03-18	$1.32	$1.40	$1.24	$1.25	$31.25	289,059
2021-03-17	$1.29	$1.40	$1.26	$1.35	$33.75	327,595
2021-03-16	$1.52	$1.58	$1.31	$1.38	$34.50	944,241
2021-03-15	$1.36	$1.74	$1.30	$1.51	$37.75	4,369,282
2021-03-12	$1.14	$1.24	$1.12	$1.18	$29.50	311,370
2021-03-11	$1.10	$1.29	$1.04	$1.24	$31.00	955,293
2021-03-10	$1.09	$1.10	$1.00	$1.01	$25.25	280,854
2021-03-09	$1.15	$1.16	$1.04	$1.05	$26.25	355,428
2021-03-08	$0.96	$1.16	$0.94	$1.06	$26.50	494,010
2021-03-05	$0.95	$0.96	$0.78	$0.92	$23.00	369,971
2021-03-04	$1.01	$1.07	$0.90	$0.94	$23.50	352,356
2021-03-03	$1.11	$1.11	$1.02	$1.04	$26.00	262,044
2021-03-02	$1.16	$1.18	$1.11	$1.11	$27.75	192,382
2021-03-01	$1.21	$1.25	$1.13	$1.15	$28.75	341,736
2021-02-26	$1.10	$1.24	$1.06	$1.17	$29.25	357,063
2021-02-25	$1.21	$1.22	$1.08	$1.12	$28.00	377,962
2021-02-24	$1.22	$1.29	$1.19	$1.20	$30.00	337,259
2021-02-23	$1.17	$1.27	$1.05	$1.17	$29.25	615,596
2021-02-22	$1.43	$1.47	$1.35	$1.35	$33.75	396,101
2021-02-19	$1.45	$1.55	$1.40	$1.48	$37.00	548,423
2021-02-18	$1.52	$1.53	$1.36	$1.40	$35.00	651,155
2021-02-17	$1.55	$1.56	$1.48	$1.55	$38.75	1,505,292
2021-02-16	$1.93	$2.00	$1.80	$1.81	$45.25	461,978
2021-02-12	$1.85	$1.90	$1.75	$1.90	$47.50	398,367
2021-02-11	$1.96	$2.08	$1.81	$1.91	$47.75	705,321
2021-02-10	$2.25	$2.27	$1.68	$1.91	$47.75	1,594,875
2021-02-09	$2.73	$2.85	$1.98	$2.20	$55.00	3,104,326
2021-02-08	$1.18	$3.62	$1.18	$3.34	$83.50	8,419,141
2021-02-05	$1.09	$1.18	$1.03	$1.11	$27.75	686,672
2021-02-04	$0.95	$1.10	$0.95	$1.08	$27.00	841,502
2021-02-03	$0.96	$1.02	$0.93	$0.95	$23.75	788,502
2021-02-02	$0.99	$1.19	$0.89	$1.00	$25.00	5,960,307
2021-02-01	$0.69	$0.72	$0.66	$0.70	$17.50	303,884
2021-01-29	$0.70	$0.73	$0.66	$0.69	$17.16	378,901
2021-01-28	$0.81	$0.82	$0.66	$0.73	$18.20	921,702
2021-01-27	$0.84	$0.85	$0.68	$0.75	$18.75	1,480,044
2021-01-26	$0.68	$0.69	$0.65	$0.68	$16.97	576,103
2021-01-25	$0.72	$0.73	$0.64	$0.66	$16.60	422,273
2021-01-22	$0.74	$0.76	$0.69	$0.71	$17.69	461,560
2021-01-21	$0.74	$0.81	$0.71	$0.77	$19.23	459,784
2021-01-20	$0.73	$0.82	$0.70	$0.72	$18.12	605,747
2021-01-19	$0.69	$0.74	$0.67	$0.69	$17.35	561,688
2021-01-15	$0.68	$0.69	$0.61	$0.64	$16.00	236,221
2021-01-14	$0.66	$0.72	$0.65	$0.68	$17.00	335,942
2021-01-13	$0.70	$0.74	$0.62	$0.69	$17.25	498,884
2021-01-12	$0.65	$0.68	$0.60	$0.67	$16.71	385,716
2021-01-11	$0.57	$0.74	$0.56	$0.65	$16.37	916,777
2021-01-08	$0.55	$0.56	$0.51	$0.54	$13.50	171,886
2021-01-07	$0.57	$0.57	$0.53	$0.55	$13.69	210,717
2021-01-06	$0.50	$0.63	$0.49	$0.56	$14.08	740,074
2021-01-05	$0.51	$0.53	$0.48	$0.52	$12.92	292,276
2021-01-04	$0.42	$0.52	$0.42	$0.51	$12.87	494,448
2020-12-31	$0.42	$0.43	$0.40	$0.43	$10.64	92,331
2020-12-30	$0.41	$0.43	$0.40	$0.43	$10.69	92,443
2020-12-29	$0.43	$0.43	$0.39	$0.40	$10.06	101,812
2020-12-28	$0.43	$0.45	$0.41	$0.43	$10.70	141,976
2020-12-24	$0.43	$0.44	$0.39	$0.41	$10.13	163,101
2020-12-23	$0.39	$0.44	$0.38	$0.41	$10.32	348,026
2020-12-22	$0.38	$0.39	$0.36	$0.38	$9.38	186,350
2020-12-21	$0.39	$0.39	$0.37	$0.38	$9.42	38,123
2020-12-18	$0.40	$0.40	$0.37	$0.38	$9.44	39,945
2020-12-17	$0.38	$0.38	$0.37	$0.38	$9.46	26,972
2020-12-16	$0.40	$0.40	$0.37	$0.38	$9.40	31,308
2020-12-15	$0.37	$0.39	$0.37	$0.38	$9.53	43,403
2020-12-14	$0.38	$0.39	$0.36	$0.37	$9.15	63,646
2020-12-11	$0.38	$0.40	$0.38	$0.38	$9.62	40,567
2020-12-10	$0.39	$0.40	$0.37	$0.40	$9.94	74,523
2020-12-09	$0.42	$0.42	$0.37	$0.39	$9.73	106,626
2020-12-08	$0.39	$0.42	$0.38	$0.41	$10.25	125,079
2020-12-07	$0.42	$0.43	$0.35	$0.38	$9.40	283,666
2020-12-04	$0.43	$0.44	$0.42	$0.42	$10.56	123,879
2020-12-03	$0.44	$0.45	$0.41	$0.42	$10.58	136,465
2020-12-02	$0.40	$0.45	$0.40	$0.44	$11.03	278,692
2020-12-01	$0.40	$0.41	$0.39	$0.40	$9.88	62,332
2020-11-30	$0.42	$0.42	$0.39	$0.40	$9.98	59,645
2020-11-27	$0.39	$0.42	$0.39	$0.41	$10.25	45,922
2020-11-25	$0.39	$0.41	$0.39	$0.39	$9.77	39,256
2020-11-24	$0.40	$0.42	$0.38	$0.41	$10.24	82,227
2020-11-23	$0.42	$0.43	$0.37	$0.42	$10.50	361,309
2020-11-20	$0.34	$0.44	$0.33	$0.42	$10.50	1,025,896
2020-11-19	$0.33	$0.34	$0.33	$0.34	$8.44	31,817
2020-11-18	$0.35	$0.35	$0.32	$0.33	$8.14	32,751
2020-11-17	$0.35	$0.35	$0.32	$0.34	$8.40	44,576
2020-11-16	$0.36	$0.36	$0.34	$0.35	$8.75	87,788
2020-11-13	$0.36	$0.37	$0.34	$0.35	$8.73	48,888
2020-11-12	$0.32	$0.37	$0.32	$0.36	$9.00	98,693
2020-11-11	$0.30	$0.32	$0.30	$0.32	$7.93	32,877
2020-11-10	$0.31	$0.31	$0.29	$0.31	$7.68	25,186
2020-11-09	$0.31	$0.32	$0.29	$0.30	$7.57	45,417
2020-11-06	$0.31	$0.32	$0.30	$0.31	$7.74	52,201
2020-11-05	$0.32	$0.32	$0.30	$0.32	$8.00	12,204
2020-11-04	$0.32	$0.33	$0.31	$0.32	$7.98	19,720
2020-11-03	$0.30	$0.32	$0.30	$0.32	$8.00	25,705
2020-11-02	$0.32	$0.32	$0.29	$0.30	$7.47	43,412
2020-10-30	$0.33	$0.33	$0.30	$0.31	$7.81	83,057
2020-10-29	$0.34	$0.34	$0.33	$0.33	$8.28	35,547
2020-10-28	$0.34	$0.34	$0.33	$0.33	$8.28	37,200
2020-10-27	$0.35	$0.36	$0.34	$0.35	$8.65	24,193
2020-10-26	$0.37	$0.38	$0.35	$0.35	$8.74	67,488
2020-10-23	$0.35	$0.36	$0.35	$0.36	$8.93	20,802
2020-10-22	$0.35	$0.36	$0.34	$0.35	$8.75	32,453
2020-10-21	$0.35	$0.36	$0.34	$0.36	$8.89	47,905
2020-10-20	$0.36	$0.36	$0.35	$0.36	$8.92	24,157
2020-10-19	$0.37	$0.37	$0.36	$0.36	$8.95	25,313
2020-10-16	$0.37	$0.38	$0.37	$0.37	$9.25	32,976
2020-10-15	$0.37	$0.38	$0.37	$0.37	$9.35	36,235
2020-10-14	$0.37	$0.39	$0.37	$0.39	$9.68	35,557
2020-10-13	$0.37	$0.38	$0.36	$0.38	$9.48	26,765
2020-10-12	$0.39	$0.39	$0.36	$0.37	$9.30	41,443
2020-10-09	$0.39	$0.40	$0.38	$0.39	$9.63	21,134
2020-10-08	$0.39	$0.39	$0.37	$0.38	$9.41	42,797
2020-10-07	$0.36	$0.38	$0.35	$0.37	$9.37	65,732
2020-10-06	$0.37	$0.37	$0.36	$0.36	$9.00	43,204
2020-10-05	$0.36	$0.38	$0.35	$0.37	$9.23	38,304
2020-10-02	$0.36	$0.38	$0.34	$0.36	$9.00	44,480
2020-10-01	$0.35	$0.36	$0.35	$0.36	$9.01	33,582
2020-09-30	$0.36	$0.36	$0.35	$0.35	$8.78	33,593
2020-09-29	$0.35	$0.36	$0.34	$0.36	$9.00	35,558
2020-09-28	$0.36	$0.36	$0.34	$0.34	$8.58	47,699
2020-09-25	$0.33	$0.36	$0.33	$0.35	$8.76	55,439
2020-09-24	$0.34	$0.35	$0.33	$0.34	$8.53	101,670
2020-09-23	$0.39	$0.40	$0.35	$0.35	$8.82	87,301
2020-09-22	$0.37	$0.41	$0.37	$0.39	$9.75	167,639
2020-09-21	$0.36	$0.37	$0.36	$0.36	$9.06	45,508
2020-09-18	$0.37	$0.38	$0.36	$0.37	$9.20	50,801
2020-09-17	$0.37	$0.37	$0.36	$0.37	$9.28	95,519
2020-09-16	$0.37	$0.39	$0.36	$0.38	$9.40	177,206
2020-09-15	$0.39	$0.39	$0.37	$0.38	$9.48	78,808
2020-09-14	$0.38	$0.38	$0.34	$0.38	$9.47	177,265
2020-09-11	$0.38	$0.39	$0.37	$0.38	$9.53	76,154
2020-09-10	$0.39	$0.39	$0.38	$0.38	$9.50	111,598
2020-09-09	$0.37	$0.42	$0.37	$0.39	$9.71	190,409
2020-09-08	$0.38	$0.39	$0.37	$0.38	$9.50	127,034
2020-09-04	$0.40	$0.41	$0.37	$0.40	$10.00	166,797
2020-09-03	$0.42	$0.44	$0.40	$0.41	$10.27	195,872
2020-09-02	$0.43	$0.44	$0.42	$0.44	$11.04	143,690
2020-09-01	$0.46	$0.46	$0.42	$0.44	$11.07	223,163
2020-08-31	$0.47	$0.47	$0.45	$0.47	$11.70	85,903
2020-08-28	$0.46	$0.47	$0.45	$0.47	$11.63	105,238
2020-08-27	$0.49	$0.49	$0.45	$0.47	$11.75	269,517
2020-08-26	$0.49	$0.50	$0.47	$0.50	$12.46	92,905
2020-08-25	$0.46	$0.49	$0.46	$0.49	$12.33	102,501
2020-08-24	$0.49	$0.49	$0.46	$0.46	$11.60	182,636
2020-08-21	$0.51	$0.51	$0.49	$0.50	$12.50	109,533
2020-08-20	$0.52	$0.52	$0.49	$0.51	$12.81	160,655
2020-08-19	$0.50	$0.53	$0.49	$0.51	$12.76	208,519
2020-08-18	$0.50	$0.51	$0.48	$0.51	$12.63	101,150
2020-08-17	$0.51	$0.53	$0.49	$0.51	$12.78	151,635
2020-08-14	$0.49	$0.52	$0.48	$0.51	$12.85	172,368
2020-08-13	$0.49	$0.50	$0.47	$0.49	$12.25	182,243
2020-08-12	$0.52	$0.53	$0.49	$0.50	$12.61	239,900
2020-08-11	$0.57	$0.57	$0.51	$0.53	$13.13	337,712
2020-08-10	$0.51	$0.57	$0.51	$0.55	$13.75	642,598
2020-08-07	$0.45	$0.51	$0.45	$0.50	$12.40	405,839
2020-08-06	$0.47	$0.47	$0.44	$0.46	$11.55	176,494
2020-08-05	$0.45	$0.47	$0.43	$0.46	$11.52	252,200
2020-08-04	$0.44	$0.45	$0.43	$0.44	$11.06	196,221
2020-08-03	$0.42	$0.43	$0.42	$0.43	$10.73	435,532
2020-07-31	$0.48	$0.48	$0.45	$0.47	$11.74	100,451
2020-07-30	$0.48	$0.49	$0.47	$0.48	$11.93	117,915
2020-07-29	$0.47	$0.48	$0.46	$0.47	$11.81	77,476
2020-07-28	$0.47	$0.52	$0.46	$0.48	$11.98	132,857
2020-07-27	$0.49	$0.49	$0.47	$0.48	$12.11	78,179
2020-07-24	$0.48	$0.48	$0.44	$0.47	$11.80	105,213
2020-07-23	$0.50	$0.52	$0.48	$0.49	$12.25	149,748
2020-07-22	$0.48	$0.55	$0.48	$0.50	$12.43	389,900
2020-07-21	$0.47	$0.49	$0.46	$0.48	$12.00	169,819
2020-07-20	$0.45	$0.47	$0.45	$0.46	$11.50	124,147
2020-07-17	$0.48	$0.48	$0.43	$0.45	$11.20	261,160
2020-07-16	$0.42	$0.52	$0.41	$0.49	$12.25	467,410
2020-07-15	$0.40	$0.43	$0.40	$0.43	$10.75	110,951
2020-07-14	$0.41	$0.42	$0.39	$0.41	$10.25	129,461
2020-07-13	$0.42	$0.43	$0.40	$0.41	$10.25	222,081
2020-07-10	$0.43	$0.45	$0.42	$0.44	$11.00	155,175
2020-07-09	$0.44	$0.44	$0.41	$0.43	$10.75	213,302
2020-07-08	$0.49	$0.49	$0.43	$0.46	$11.50	414,347
2020-07-07	$0.52	$0.57	$0.47	$0.52	$13.00	1,492,580
2020-07-06	$0.39	$0.42	$0.39	$0.42	$10.50	726,592
2020-07-02	$0.39	$0.40	$0.37	$0.38	$9.50	1,131,271
2020-07-01	$0.78	$0.80	$0.47	$0.54	$13.50	114,168
2020-06-30	$0.84	$0.87	$0.79	$0.80	$20.00	7,946
2020-06-29	$0.88	$0.88	$0.81	$0.84	$20.88	11,461
2020-06-26	$0.88	$0.90	$0.78	$0.83	$20.75	12,449
2020-06-25	$0.93	$0.95	$0.86	$0.91	$22.75	16,908
2020-06-24	$0.90	$0.92	$0.82	$0.86	$21.50	5,894
2020-06-23	$0.91	$0.91	$0.88	$0.91	$22.75	4,360
2020-06-22	$0.91	$0.92	$0.87	$0.92	$23.00	2,719
2020-06-19	$0.91	$0.94	$0.89	$0.92	$23.00	10,590
2020-06-18	$1.09	$1.09	$0.93	$0.95	$23.75	7,793
2020-06-17	$1.03	$1.03	$0.92	$0.97	$24.25	4,550
2020-06-16	$0.98	$1.00	$0.93	$0.96	$24.00	4,754
2020-06-15	$0.94	$0.96	$0.90	$0.95	$23.75	5,439
2020-06-12	$0.99	$1.01	$0.94	$0.96	$24.00	7,972
2020-06-11	$1.13	$1.13	$0.95	$0.98	$24.50	23,620
2020-06-10	$1.21	$1.22	$1.13	$1.14	$28.50	10,525
2020-06-09	$1.17	$1.23	$1.15	$1.20	$30.00	17,607
2020-06-08	$1.15	$1.25	$1.13	$1.17	$29.25	18,836
2020-06-05	$1.19	$1.20	$1.15	$1.15	$28.75	6,345
2020-06-04	$1.16	$1.22	$1.15	$1.17	$29.25	12,744
2020-06-03	$1.15	$1.18	$1.13	$1.16	$29.00	5,723
2020-06-02	$1.16	$1.16	$1.12	$1.15	$28.63	3,994
2020-06-01	$1.17	$1.18	$1.10	$1.14	$28.50	7,798
2020-05-29	$1.20	$1.21	$1.13	$1.16	$29.00	6,764
2020-05-28	$1.14	$1.29	$1.12	$1.15	$28.75	22,736
2020-05-27	$1.17	$1.18	$1.11	$1.15	$28.75	6,491
2020-05-26	$1.20	$1.20	$1.12	$1.13	$28.25	13,104
2020-05-22	$1.08	$1.14	$1.02	$1.09	$27.25	16,418
2020-05-21	$0.95	$1.25	$0.95	$1.15	$28.75	58,103
2020-05-20	$0.95	$0.97	$0.95	$0.95	$23.75	5,971
2020-05-19	$0.94	$0.96	$0.91	$0.96	$24.00	7,318
2020-05-18	$0.93	$0.96	$0.91	$0.93	$23.25	6,122
2020-05-15	$0.99	$1.00	$0.91	$0.93	$23.25	5,518
2020-05-14	$0.93	$0.99	$0.91	$0.97	$24.25	3,042
2020-05-13	$1.00	$1.01	$0.91	$0.95	$23.75	11,002
2020-05-12	$1.03	$1.05	$0.99	$1.01	$25.25	10,056
2020-05-11	$1.10	$1.10	$0.99	$1.05	$26.25	12,845
2020-05-08	$1.11	$1.12	$1.03	$1.05	$26.25	13,538
2020-05-07	$1.02	$1.11	$0.88	$1.10	$27.50	53,599
2020-05-06	$0.85	$1.25	$0.81	$1.01	$25.25	245,328
2020-05-05	$0.75	$0.77	$0.75	$0.77	$19.25	5,413
2020-05-04	$0.74	$0.74	$0.72	$0.73	$18.25	1,722
2020-05-01	$0.73	$0.77	$0.73	$0.74	$18.50	2,251
2020-04-30	$0.79	$0.82	$0.71	$0.77	$19.25	4,320
2020-04-29	$0.79	$0.82	$0.77	$0.81	$20.25	6,913
2020-04-28	$0.82	$0.83	$0.78	$0.80	$20.00	2,940
2020-04-27	$0.78	$0.83	$0.78	$0.82	$20.50	2,927
2020-04-24	$0.80	$0.80	$0.77	$0.79	$19.75	4,156
2020-04-23	$0.76	$0.80	$0.76	$0.80	$20.00	1,740
2020-04-22	$0.80	$0.80	$0.76	$0.78	$19.50	4,233
2020-04-21	$0.82	$0.82	$0.76	$0.78	$19.50	3,671
2020-04-20	$0.84	$0.85	$0.81	$0.83	$20.75	4,047
2020-04-17	$0.81	$0.85	$0.81	$0.84	$21.00	3,832
2020-04-16	$0.90	$0.90	$0.80	$0.82	$20.50	11,501
2020-04-15	$0.89	$0.95	$0.80	$0.91	$22.75	17,685
2020-04-14	$0.80	$0.90	$0.77	$0.90	$22.50	24,282
2020-04-13	$0.69	$0.75	$0.69	$0.75	$18.75	13,201
2020-04-09	$0.74	$0.74	$0.68	$0.69	$17.25	4,892
2020-04-08	$0.69	$0.72	$0.63	$0.71	$17.75	8,688
2020-04-07	$0.74	$0.75	$0.59	$0.71	$17.75	53,302
2020-04-06	$0.47	$0.77	$0.47	$0.74	$18.50	78,508
2020-04-03	$0.47	$0.51	$0.45	$0.47	$11.75	7,671
2020-04-02	$0.50	$0.51	$0.45	$0.45	$11.25	4,522
2020-04-01	$0.52	$0.52	$0.48	$0.50	$12.50	4,209
2020-03-31	$0.58	$0.58	$0.50	$0.51	$12.75	4,798
2020-03-30	$0.54	$0.58	$0.50	$0.50	$12.58	7,876
2020-03-27	$0.52	$0.57	$0.48	$0.55	$13.75	9,091
2020-03-26	$0.50	$0.54	$0.49	$0.52	$13.00	7,297
2020-03-25	$0.48	$0.51	$0.46	$0.51	$12.75	23,206
2020-03-24	$0.49	$0.51	$0.47	$0.48	$12.00	7,449
2020-03-23	$0.50	$0.51	$0.45	$0.49	$12.25	4,399
2020-03-20	$0.48	$0.49	$0.44	$0.49	$12.25	8,484
2020-03-19	$0.45	$0.48	$0.42	$0.47	$11.75	12,617
2020-03-18	$0.50	$0.50	$0.40	$0.42	$10.50	11,367
2020-03-17	$0.49	$0.50	$0.44	$0.49	$12.25	5,388
2020-03-16	$0.50	$0.51	$0.43	$0.47	$11.75	11,756
2020-03-13	$0.52	$0.59	$0.52	$0.53	$13.25	12,681
2020-03-12	$0.60	$0.62	$0.54	$0.55	$13.75	18,304
2020-03-11	$0.68	$0.71	$0.64	$0.67	$16.75	7,960
2020-03-10	$0.73	$0.73	$0.60	$0.72	$18.00	18,853
2020-03-09	$0.74	$0.77	$0.66	$0.69	$17.25	13,901
2020-03-06	$0.76	$0.80	$0.74	$0.77	$19.25	11,943
2020-03-05	$0.79	$0.79	$0.76	$0.76	$19.00	12,062
2020-03-04	$0.84	$0.84	$0.76	$0.78	$19.50	9,886
2020-03-03	$0.77	$0.88	$0.74	$0.78	$19.50	17,943
2020-03-02	$0.78	$0.81	$0.74	$0.74	$18.50	15,482
2020-02-28	$0.80	$0.85	$0.77	$0.80	$20.00	20,086
2020-02-27	$0.89	$0.89	$0.80	$0.86	$21.50	14,152
2020-02-26	$0.95	$0.95	$0.88	$0.89	$22.25	11,779
2020-02-25	$0.93	$0.97	$0.91	$0.92	$23.00	7,848
2020-02-24	$0.97	$1.00	$0.92	$0.95	$23.75	12,993
2020-02-21	$0.99	$1.03	$0.96	$0.99	$24.75	25,381
2020-02-20	$1.03	$1.08	$0.99	$1.02	$25.50	85,866
2020-02-19	$1.29	$1.38	$1.23	$1.36	$34.00	11,923
2020-02-18	$1.19	$1.35	$1.16	$1.31	$32.75	13,941
2020-02-14	$1.16	$1.20	$1.16	$1.18	$29.50	2,395
2020-02-13	$1.18	$1.19	$1.14	$1.17	$29.25	4,083
2020-02-12	$1.19	$1.21	$1.15	$1.18	$29.50	3,606
2020-02-11	$1.08	$1.18	$1.07	$1.16	$29.00	6,082
2020-02-10	$1.14	$1.14	$1.10	$1.12	$28.00	1,951
2020-02-07	$1.17	$1.17	$1.12	$1.14	$28.50	3,015
2020-02-06	$1.17	$1.22	$1.12	$1.12	$28.00	5,506
2020-02-05	$1.10	$1.20	$1.07	$1.17	$29.25	6,355
2020-02-04	$1.04	$1.08	$1.02	$1.04	$26.00	3,734
2020-02-03	$1.03	$1.09	$1.03	$1.04	$26.00	2,023
2020-01-31	$1.10	$1.11	$1.01	$1.07	$26.75	7,601
2020-01-30	$1.20	$1.20	$1.10	$1.11	$27.75	4,550
2020-01-29	$1.15	$1.22	$1.11	$1.18	$29.50	4,812
2020-01-28	$1.18	$1.25	$1.13	$1.16	$29.00	7,275
2020-01-27	$1.19	$1.24	$1.15	$1.20	$30.00	7,904
2020-01-24	$1.35	$1.35	$1.21	$1.21	$30.25	6,456
2020-01-23	$1.38	$1.38	$1.26	$1.33	$33.25	6,593
2020-01-22	$1.38	$1.43	$1.25	$1.38	$34.50	19,879
2020-01-21	$1.11	$1.54	$1.11	$1.44	$36.00	63,596
2020-01-17	$1.05	$1.10	$1.05	$1.09	$27.25	5,050
2020-01-16	$1.05	$1.12	$1.05	$1.07	$26.75	4,321
2020-01-15	$1.09	$1.09	$1.04	$1.07	$26.75	2,784
2020-01-14	$1.08	$1.08	$1.01	$1.06	$26.50	4,773
2020-01-13	$1.07	$1.11	$1.05	$1.06	$26.50	9,664
2020-01-10	$1.04	$1.04	$1.01	$1.04	$26.00	3,914
2020-01-09	$1.06	$1.10	$1.00	$1.01	$25.25	10,727
2020-01-08	$0.99	$1.15	$0.94	$1.11	$27.75	15,910
2020-01-07	$0.88	$0.98	$0.88	$0.97	$24.25	5,162
2020-01-06	$0.90	$0.94	$0.86	$0.92	$23.00	2,929
2020-01-03	$0.88	$0.91	$0.85	$0.88	$22.00	5,717
2020-01-02	$0.92	$0.94	$0.88	$0.88	$22.00	6,855
2019-12-31	$0.87	$0.96	$0.87	$0.91	$22.75	12,559
2019-12-30	$0.83	$0.96	$0.80	$0.95	$23.75	11,042
2019-12-27	$0.80	$0.84	$0.80	$0.82	$20.51	4,016
2019-12-26	$0.81	$0.83	$0.80	$0.82	$20.50	3,050
2019-12-24	$0.82	$0.85	$0.80	$0.82	$20.50	3,364
2019-12-23	$0.80	$0.85	$0.79	$0.82	$20.50	5,737
2019-12-20	$0.80	$0.81	$0.76	$0.80	$20.00	6,827
2019-12-19	$0.81	$0.84	$0.80	$0.81	$20.25	3,797
2019-12-18	$0.78	$0.83	$0.78	$0.80	$20.00	4,612
2019-12-17	$0.80	$0.81	$0.76	$0.77	$19.25	5,398
2019-12-16	$0.78	$0.82	$0.77	$0.78	$19.50	6,128
2019-12-13	$0.81	$0.83	$0.80	$0.80	$20.00	3,818
2019-12-12	$0.80	$0.84	$0.80	$0.81	$20.25	5,773
2019-12-11	$0.82	$0.84	$0.80	$0.80	$20.00	6,763
2019-12-10	$0.85	$0.85	$0.81	$0.83	$20.75	4,043
2019-12-09	$0.88	$0.89	$0.81	$0.85	$21.25	5,787
2019-12-06	$0.87	$0.89	$0.85	$0.86	$21.50	5,235
2019-12-05	$0.89	$0.89	$0.87	$0.87	$21.75	4,396
2019-12-04	$0.87	$0.89	$0.86	$0.87	$21.75	10,278
2019-12-03	$0.90	$0.90	$0.87	$0.87	$21.75	4,565
2019-12-02	$0.89	$0.90	$0.88	$0.90	$22.50	1,336
2019-11-29	$0.90	$0.92	$0.87	$0.90	$22.50	2,431
2019-11-27	$0.86	$0.90	$0.86	$0.90	$22.50	2,237
2019-11-26	$0.92	$0.92	$0.87	$0.89	$22.25	4,932
2019-11-25	$0.90	$0.93	$0.88	$0.90	$22.50	4,308
2019-11-22	$0.90	$0.90	$0.88	$0.90	$22.50	2,125
2019-11-21	$0.93	$0.95	$0.88	$0.89	$22.25	4,882
2019-11-20	$0.92	$0.96	$0.92	$0.94	$23.50	1,457
2019-11-19	$0.95	$0.95	$0.91	$0.94	$23.50	1,817
2019-11-18	$1.00	$1.00	$0.87	$0.94	$23.50	6,970
2019-11-15	$1.00	$1.02	$0.97	$0.99	$24.75	1,738
2019-11-14	$1.01	$1.03	$0.97	$1.01	$25.25	4,233
2019-11-13	$1.03	$1.05	$0.98	$1.01	$25.25	3,222
2019-11-12	$1.03	$1.05	$1.00	$1.02	$25.50	6,554
2019-11-11	$1.05	$1.08	$1.03	$1.03	$25.75	4,328
2019-11-08	$1.05	$1.10	$1.01	$1.05	$26.25	7,905
2019-11-07	$1.03	$1.05	$1.00	$1.02	$25.50	4,021
2019-11-06	$1.01	$1.07	$1.01	$1.03	$25.75	2,404
2019-11-05	$0.99	$1.10	$0.92	$1.04	$26.00	17,504
2019-11-04	$0.94	$0.97	$0.94	$0.97	$24.25	2,830
2019-11-01	$1.03	$1.03	$0.90	$0.96	$24.00	11,734
2019-10-31	$1.02	$1.04	$1.00	$1.01	$25.25	2,846
2019-10-30	$1.04	$1.04	$1.00	$1.02	$25.50	3,119
2019-10-29	$1.02	$1.06	$1.00	$1.05	$26.25	2,378
2019-10-28	$1.06	$1.09	$1.00	$1.01	$25.25	4,959
2019-10-25	$1.10	$1.10	$1.04	$1.05	$26.25	5,212
2019-10-24	$1.11	$1.11	$1.05	$1.08	$27.00	3,310
2019-10-23	$1.04	$1.10	$1.04	$1.08	$27.00	4,411
2019-10-22	$1.03	$1.10	$1.00	$1.02	$25.50	2,998
2019-10-21	$1.06	$1.12	$1.05	$1.05	$26.25	6,677
2019-10-18	$1.00	$1.19	$1.00	$1.07	$26.75	21,107
2019-10-17	$0.87	$1.03	$0.87	$1.00	$25.00	7,502
2019-10-16	$0.90	$0.91	$0.84	$0.88	$22.00	6,989
2019-10-15	$0.90	$0.93	$0.87	$0.88	$22.00	4,528
2019-10-14	$0.90	$0.91	$0.87	$0.89	$22.25	1,946
2019-10-11	$0.90	$0.95	$0.87	$0.90	$22.50	5,238
2019-10-10	$0.95	$0.95	$0.89	$0.92	$23.00	4,044
2019-10-09	$1.00	$1.01	$0.81	$0.90	$22.50	9,617
2019-10-08	$0.98	$1.01	$0.95	$0.97	$24.25	6,194
2019-10-07	$1.04	$1.04	$0.97	$0.98	$24.50	5,036
2019-10-04	$1.00	$1.02	$0.98	$1.00	$24.90	4,093
2019-10-03	$1.00	$1.03	$0.97	$1.00	$25.00	6,000
2019-10-02	$1.02	$1.08	$0.99	$1.00	$25.00	6,996
2019-10-01	$1.04	$1.07	$1.01	$1.02	$25.50	9,033
2019-09-30	$1.01	$1.07	$0.97	$1.03	$25.75	9,465
2019-09-27	$1.13	$1.20	$0.97	$1.00	$25.00	19,255
2019-09-26	$1.18	$1.20	$1.08	$1.11	$27.75	13,519
2019-09-25	$1.28	$1.30	$1.16	$1.17	$29.25	10,540
2019-09-24	$1.28	$1.35	$1.23	$1.28	$32.00	8,316
2019-09-23	$1.30	$1.38	$1.24	$1.26	$31.50	14,188
2019-09-20	$1.60	$1.67	$1.27	$1.28	$32.00	46,397
2019-09-19	$1.64	$1.75	$1.60	$1.65	$41.25	2,625
2019-09-18	$1.72	$1.79	$1.58	$1.63	$40.75	7,906
2019-09-17	$1.80	$1.83	$1.71	$1.72	$43.00	3,008
2019-09-16	$1.80	$1.86	$1.77	$1.79	$44.75	4,487
2019-09-13	$1.87	$1.89	$1.79	$1.79	$44.75	4,450
2019-09-12	$1.87	$1.91	$1.85	$1.87	$46.75	1,215
2019-09-11	$1.85	$1.93	$1.82	$1.86	$46.50	3,182
2019-09-10	$1.76	$1.88	$1.76	$1.86	$46.50	2,373
2019-09-09	$1.82	$1.87	$1.77	$1.77	$44.25	5,979
2019-09-06	$1.82	$1.95	$1.80	$1.86	$46.50	4,574
2019-09-05	$2.00	$2.00	$1.77	$1.79	$44.75	9,331
2019-09-04	$2.11	$2.12	$1.91	$1.96	$49.00	9,635
2019-09-03	$2.30	$2.30	$2.08	$2.09	$52.25	3,212
2019-08-30	$2.36	$2.42	$2.21	$2.24	$56.00	1,917
2019-08-29	$2.11	$2.57	$2.09	$2.40	$60.00	10,059
2019-08-28	$1.97	$2.08	$1.94	$2.08	$52.00	6,750
2019-08-27	$2.01	$2.06	$1.93	$1.97	$49.25	5,098
2019-08-26	$2.10	$2.10	$2.01	$2.03	$50.75	2,635
2019-08-23	$2.05	$2.11	$2.03	$2.08	$52.00	1,474
2019-08-22	$2.08	$2.10	$2.06	$2.08	$52.00	741
2019-08-21	$2.14	$2.14	$2.06	$2.07	$51.75	902
2019-08-20	$2.08	$2.15	$2.08	$2.12	$53.00	1,872
2019-08-19	$2.13	$2.15	$2.10	$2.10	$52.50	2,853
2019-08-16	$2.19	$2.20	$2.10	$2.10	$52.50	2,640
2019-08-15	$2.18	$2.21	$2.12	$2.15	$53.75	1,464
2019-08-14	$2.29	$2.29	$2.02	$2.15	$53.75	7,454
2019-08-13	$2.25	$2.49	$2.25	$2.49	$62.25	1,890
2019-08-12	$2.41	$2.50	$2.24	$2.24	$56.00	1,858
2019-08-09	$2.50	$2.50	$2.35	$2.39	$59.75	936
2019-08-08	$2.48	$2.51	$2.42	$2.51	$62.75	1,320
2019-08-07	$2.42	$2.48	$2.35	$2.44	$61.00	1,365
2019-08-06	$2.13	$2.49	$2.13	$2.47	$61.75	6,056
2019-08-05	$2.28	$2.29	$2.03	$2.10	$52.50	6,296
2019-08-02	$2.33	$2.37	$2.26	$2.35	$58.75	4,440
2019-08-01	$2.50	$2.50	$2.30	$2.37	$59.25	5,833
2019-07-31	$2.50	$2.50	$2.45	$2.50	$62.50	1,556
2019-07-30	$2.45	$2.55	$2.45	$2.51	$62.75	1,899
2019-07-29	$2.46	$2.52	$2.38	$2.52	$63.00	1,597
2019-07-26	$2.37	$2.49	$2.37	$2.47	$61.75	3,073
2019-07-25	$2.38	$2.46	$2.36	$2.39	$59.75	1,450
2019-07-24	$2.40	$2.47	$2.31	$2.42	$60.50	2,630
2019-07-23	$2.52	$2.54	$2.42	$2.43	$60.75	2,165
2019-07-22	$2.52	$2.58	$2.47	$2.53	$63.25	2,351
2019-07-19	$2.56	$2.68	$2.48	$2.50	$62.50	4,089
2019-07-18	$2.53	$2.60	$2.29	$2.54	$63.50	5,240
2019-07-17	$2.56	$2.65	$2.52	$2.53	$63.25	5,090
2019-07-16	$2.72	$2.72	$2.60	$2.60	$65.00	2,144
2019-07-15	$2.81	$2.81	$2.65	$2.68	$67.00	2,306
2019-07-12	$2.66	$2.83	$2.66	$2.81	$70.25	3,173
2019-07-11	$2.74	$2.78	$2.60	$2.62	$65.50	1,950
2019-07-10	$2.73	$2.83	$2.73	$2.74	$68.50	1,907
2019-07-09	$2.65	$2.77	$2.65	$2.73	$68.25	2,612
2019-07-08	$2.88	$2.89	$2.70	$2.70	$67.50	3,017
2019-07-05	$2.86	$2.96	$2.83	$2.90	$72.50	3,032
2019-07-03	$3.00	$3.00	$2.83	$2.85	$71.25	1,839
2019-07-02	$2.97	$3.02	$2.92	$2.96	$74.00	2,891
2019-07-01	$2.99	$3.06	$2.94	$2.97	$74.25	4,613
2019-06-28	$2.84	$2.95	$2.81	$2.95	$73.75	4,709
2019-06-27	$2.67	$2.87	$2.66	$2.83	$70.75	4,048
2019-06-26	$2.69	$2.70	$2.63	$2.67	$66.75	1,421
2019-06-25	$2.69	$2.82	$2.66	$2.68	$67.00	2,841
2019-06-24	$2.67	$2.72	$2.66	$2.69	$67.25	2,953
2019-06-21	$2.66	$2.70	$2.56	$2.70	$67.50	2,602
2019-06-20	$2.96	$2.96	$2.66	$2.70	$67.50	4,772
2019-06-19	$3.02	$3.09	$2.87	$2.91	$72.75	5,115
2019-06-18	$2.95	$3.05	$2.85	$3.02	$75.50	4,589
2019-06-17	$3.02	$3.04	$2.79	$2.95	$73.75	7,526
2019-06-14	$2.79	$3.11	$2.73	$3.02	$75.50	14,286
2019-06-13	$2.32	$2.83	$2.32	$2.75	$68.75	16,111
2019-06-12	$2.10	$2.33	$2.10	$2.30	$57.50	5,052
2019-06-11	$2.05	$2.15	$2.03	$2.11	$52.75	4,890
2019-06-10	$2.04	$2.17	$2.02	$2.04	$51.00	5,656
2019-06-07	$2.40	$2.40	$1.96	$2.07	$51.75	26,037
2019-06-06	$2.85	$2.90	$2.43	$2.46	$61.50	11,824
2019-06-05	$2.66	$2.99	$2.66	$2.84	$71.00	3,125
2019-06-04	$2.89	$2.93	$2.76	$2.81	$70.25	4,464
2019-06-03	$3.00	$3.00	$2.81	$2.85	$71.25	2,344
2019-05-31	$2.95	$3.07	$2.90	$3.00	$75.00	4,008
2019-05-30	$3.04	$3.08	$2.95	$2.96	$74.00	4,872
2019-05-29	$3.15	$3.22	$3.05	$3.07	$76.75	2,724
2019-05-28	$3.14	$3.22	$3.10	$3.15	$78.75	2,553
2019-05-24	$3.21	$3.24	$3.10	$3.14	$78.50	2,379
2019-05-23	$3.13	$3.28	$3.13	$3.19	$79.75	2,667
2019-05-22	$3.21	$3.23	$3.12	$3.15	$78.75	1,872
2019-05-21	$3.18	$3.36	$3.16	$3.22	$80.50	4,236
2019-05-20	$3.19	$3.24	$3.12	$3.18	$79.50	2,669
2019-05-17	$3.30	$3.30	$3.06	$3.17	$79.25	7,189
2019-05-16	$3.35	$3.48	$3.27	$3.30	$82.50	3,253
2019-05-15	$3.16	$3.41	$3.16	$3.32	$83.00	6,225
2019-05-14	$3.07	$3.24	$2.93	$3.15	$78.75	6,044
2019-05-13	$3.16	$3.17	$2.96	$3.03	$75.75	7,522
2019-05-10	$3.13	$3.23	$3.10	$3.19	$79.75	4,584
2019-05-09	$3.35	$3.41	$3.13	$3.17	$79.25	7,667
2019-05-08	$3.60	$3.71	$3.29	$3.37	$84.25	16,477
2019-05-07	$3.75	$3.87	$3.75	$3.80	$95.00	3,583
2019-05-06	$3.68	$3.78	$3.58	$3.78	$94.50	5,192
2019-05-03	$3.51	$3.73	$3.47	$3.70	$92.50	5,000
2019-05-02	$3.67	$3.67	$3.38	$3.49	$87.25	9,761
2019-05-01	$3.96	$3.97	$3.62	$3.62	$90.50	13,179
2019-04-30	$4.09	$4.10	$3.92	$3.98	$99.50	3,774
2019-04-29	$4.15	$4.22	$4.02	$4.13	$103.25	4,402
2019-04-26	$3.91	$4.03	$3.91	$4.02	$100.50	3,731
2019-04-25	$3.87	$4.08	$3.87	$3.90	$97.50	8,686
2019-04-24	$4.05	$4.10	$3.82	$3.85	$96.25	7,199
2019-04-23	$3.93	$4.09	$3.92	$4.02	$100.50	11,909
2019-04-22	$4.25	$4.35	$3.88	$3.97	$99.25	18,290
2019-04-18	$4.34	$4.38	$4.21	$4.25	$106.25	5,567
2019-04-17	$4.34	$4.40	$4.12	$4.31	$107.75	11,745
2019-04-16	$4.45	$4.57	$4.31	$4.35	$108.75	7,896
2019-04-15	$4.61	$4.72	$4.24	$4.48	$112.00	17,441
2019-04-12	$4.60	$4.79	$4.60	$4.63	$115.75	6,877
2019-04-11	$5.15	$5.17	$4.54	$4.60	$115.00	24,859
2019-04-10	$5.21	$5.34	$5.15	$5.18	$129.50	6,595
2019-04-09	$5.40	$5.43	$5.11	$5.21	$130.25	9,069
2019-04-08	$5.38	$5.49	$5.30	$5.40	$135.00	8,983
2019-04-05	$5.48	$5.57	$5.35	$5.43	$135.75	12,745
2019-04-04	$5.10	$5.48	$5.04	$5.43	$135.75	16,500
2019-04-03	$5.28	$5.38	$5.05	$5.15	$128.75	14,387
2019-04-02	$5.14	$5.29	$4.68	$5.19	$129.75	25,952
2019-04-01	$4.71	$5.20	$4.66	$5.10	$127.50	34,866
2019-03-29	$4.15	$4.71	$4.15	$4.65	$116.25	31,461
2019-03-28	$4.07	$4.15	$4.07	$4.13	$103.25	1,715
2019-03-27	$4.09	$4.18	$4.00	$4.06	$101.50	8,521
2019-03-26	$4.23	$4.23	$4.07	$4.15	$103.75	9,313
2019-03-25	$4.13	$4.28	$4.00	$4.19	$104.75	8,707
2019-03-22	$4.23	$4.25	$3.97	$4.14	$103.50	8,181
2019-03-21	$4.23	$4.33	$4.16	$4.27	$106.75	11,153
2019-03-20	$4.22	$4.25	$4.15	$4.21	$105.25	8,247
2019-03-19	$4.02	$4.23	$4.02	$4.22	$105.50	14,897
2019-03-18	$3.99	$4.13	$3.89	$4.00	$100.00	11,501
2019-03-15	$3.98	$3.98	$3.81	$3.96	$99.00	8,363
2019-03-14	$3.96	$4.02	$3.94	$3.98	$99.50	5,886
2019-03-13	$3.76	$4.04	$3.75	$4.00	$100.00	18,098
2019-03-12	$3.68	$3.70	$3.60	$3.69	$92.25	9,768
2019-03-11	$3.67	$3.75	$3.60	$3.67	$91.75	4,286
2019-03-08	$3.50	$3.72	$3.50	$3.65	$91.25	5,920
2019-03-07	$3.50	$3.70	$3.50	$3.61	$90.25	6,172
2019-03-06	$3.79	$3.81	$3.53	$3.60	$90.00	10,626
2019-03-05	$3.68	$3.91	$3.66	$3.86	$96.50	10,322
2019-03-04	$3.96	$4.02	$3.61	$3.78	$94.50	16,941
2019-03-01	$4.01	$4.04	$3.90	$4.00	$100.00	9,841
2019-02-28	$3.98	$4.14	$3.91	$3.97	$99.25	6,577
2019-02-27	$4.00	$4.11	$3.95	$3.97	$99.25	5,661
2019-02-26	$4.15	$4.19	$3.90	$4.00	$100.00	15,406
2019-02-25	$4.10	$4.39	$4.07	$4.18	$104.50	10,692
2019-02-22	$4.06	$4.28	$4.01	$4.13	$103.25	7,566
2019-02-21	$4.03	$4.08	$3.99	$4.03	$100.75	4,518
2019-02-20	$4.05	$4.12	$3.99	$4.05	$101.25	7,258
2019-02-19	$3.99	$4.15	$3.93	$4.08	$102.00	11,269
2019-02-15	$4.05	$4.06	$3.90	$3.93	$98.25	6,417
2019-02-14	$4.09	$4.09	$4.00	$4.04	$101.00	4,039
2019-02-13	$4.10	$4.17	$3.83	$4.07	$101.75	14,146
2019-02-12	$4.19	$4.19	$4.05	$4.15	$103.75	9,657
2019-02-11	$4.13	$4.25	$4.10	$4.20	$105.00	6,331
2019-02-08	$4.20	$4.20	$4.03	$4.15	$103.75	5,264
2019-02-07	$4.09	$4.23	$3.91	$4.18	$104.50	10,558
2019-02-06	$4.09	$4.15	$4.00	$4.10	$102.50	7,825
2019-02-05	$4.29	$4.34	$4.00	$4.12	$103.00	18,926
2019-02-04	$3.96	$4.25	$3.91	$4.22	$105.50	26,116
2019-02-01	$3.86	$4.05	$3.86	$3.96	$99.00	13,843
2019-01-31	$3.91	$3.95	$3.75	$3.83	$95.75	9,080
2019-01-30	$3.99	$3.99	$3.81	$3.94	$98.50	8,926
2019-01-29	$3.90	$3.98	$3.85	$3.95	$98.75	10,489
2019-01-28	$3.65	$3.88	$3.59	$3.85	$96.25	12,670
2019-01-25	$3.54	$3.68	$3.54	$3.63	$90.75	4,188
2019-01-24	$3.47	$3.54	$3.41	$3.54	$88.50	5,790
2019-01-23	$3.60	$3.67	$3.44	$3.47	$86.75	5,059
2019-01-22	$3.55	$3.62	$3.41	$3.59	$89.75	10,339
2019-01-18	$3.85	$3.85	$3.52	$3.54	$88.50	15,774
2019-01-17	$3.70	$3.98	$3.61	$3.80	$95.00	40,914
2019-01-16	$4.04	$4.14	$3.47	$3.60	$90.00	72,902
2019-01-15	$3.95	$4.00	$3.77	$4.00	$100.00	38,599
2019-01-14	$3.80	$4.05	$3.72	$3.90	$97.50	59,054
2019-01-11	$3.50	$3.89	$3.50	$3.69	$92.25	26,010
2019-01-10	$3.40	$3.50	$3.34	$3.47	$86.75	4,483
2019-01-09	$3.47	$3.47	$3.29	$3.39	$84.75	6,498
2019-01-08	$3.65	$3.65	$3.29	$3.35	$83.75	9,767
2019-01-07	$3.56	$3.70	$3.42	$3.49	$87.25	24,440
2019-01-04	$3.08	$3.45	$3.06	$3.41	$85.25	15,957
2019-01-03	$3.04	$3.08	$3.02	$3.08	$77.00	4,792
2019-01-02	$2.98	$3.03	$2.85	$3.03	$75.75	3,344
2018-12-31	$3.03	$3.06	$2.93	$2.94	$73.50	6,579
2018-12-28	$2.84	$3.06	$2.82	$2.97	$74.25	12,686
2018-12-27	$2.73	$2.89	$2.65	$2.85	$71.25	7,320
2018-12-26	$2.55	$2.75	$2.55	$2.72	$68.00	5,463
2018-12-24	$2.61	$2.68	$2.47	$2.56	$64.00	7,094
2018-12-21	$2.75	$2.79	$2.54	$2.59	$64.75	10,222
2018-12-20	$2.80	$2.89	$2.75	$2.75	$68.75	6,031
2018-12-19	$2.80	$2.92	$2.70	$2.83	$70.75	7,106
2018-12-18	$2.88	$2.94	$2.71	$2.71	$67.75	10,121
2018-12-17	$2.78	$3.19	$2.65	$2.90	$72.50	16,452
2018-12-14	$3.05	$3.05	$2.81	$2.85	$71.25	17,408
2018-12-13	$3.30	$3.31	$2.97	$3.05	$76.25	17,875
2018-12-12	$3.34	$3.36	$3.24	$3.30	$82.50	9,142
2018-12-11	$3.60	$3.60	$3.30	$3.30	$82.50	13,060
2018-12-10	$3.70	$3.73	$3.45	$3.51	$87.75	18,341
2018-12-07	$3.69	$3.72	$3.56	$3.67	$91.75	8,117
2018-12-06	$3.61	$3.70	$3.20	$3.69	$92.25	26,326
2018-12-04	$3.92	$3.92	$3.39	$3.66	$91.50	26,952
2018-12-03	$3.60	$3.87	$3.50	$3.87	$96.75	55,673
2018-11-30	$3.20	$3.39	$3.16	$3.38	$84.50	27,045
2018-11-29	$3.10	$3.18	$3.02	$3.14	$78.50	16,763
2018-11-28	$3.02	$3.10	$2.99	$3.06	$76.50	17,765
2018-11-27	$2.91	$3.05	$2.90	$3.04	$76.00	9,594
2018-11-26	$2.82	$3.04	$2.81	$3.00	$75.00	12,141
2018-11-23	$2.97	$2.97	$2.50	$2.92	$73.00	13,918
2018-11-21	$3.02	$3.08	$2.95	$3.02	$75.50	21,807
2018-11-20	$2.93	$3.05	$2.88	$3.02	$75.50	35,908
2018-11-19	$2.80	$3.05	$2.76	$3.00	$75.00	54,979
2018-11-16	$2.73	$2.94	$2.62	$2.90	$72.50	149,158
2018-11-15	$2.44	$2.58	$2.39	$2.54	$63.50	23,948
2018-11-14	$2.40	$2.45	$2.34	$2.43	$60.75	6,643
2018-11-13	$2.41	$2.48	$2.32	$2.38	$59.50	19,791
2018-11-12	$2.28	$2.50	$2.28	$2.41	$60.25	19,306
2018-11-09	$2.15	$2.27	$2.12	$2.26	$56.50	10,146
2018-11-08	$2.08	$2.22	$2.04	$2.13	$53.25	7,956
2018-11-07	$2.28	$2.33	$2.05	$2.06	$51.50	25,390
2018-11-06	$2.30	$2.49	$2.28	$2.37	$59.25	19,586
2018-11-05	$2.30	$2.47	$2.26	$2.37	$59.25	39,053
2018-11-02	$2.17	$2.29	$2.07	$2.23	$55.75	35,571
2018-11-01	$1.95	$2.29	$1.81	$2.18	$54.50	105,242
2018-10-31	$1.40	$2.27	$1.40	$2.18	$54.50	687,131
2018-10-30	$1.31	$1.35	$1.29	$1.30	$32.50	1,066
2018-10-29	$1.33	$1.38	$1.31	$1.32	$33.00	2,175
2018-10-26	$1.30	$1.38	$1.30	$1.30	$32.50	2,731
2018-10-25	$1.31	$1.38	$1.30	$1.33	$33.25	3,236
2018-10-24	$1.39	$1.42	$1.29	$1.30	$32.50	4,822
2018-10-23	$1.43	$1.43	$1.35	$1.42	$35.50	2,043
2018-10-22	$1.45	$1.50	$1.44	$1.45	$36.25	864
2018-10-19	$1.39	$1.53	$1.39	$1.46	$36.50	1,472
2018-10-18	$1.54	$1.54	$1.37	$1.39	$34.75	4,677
2018-10-17	$1.60	$1.60	$1.53	$1.53	$38.25	780
2018-10-16	$1.52	$1.62	$1.47	$1.54	$38.50	1,753
2018-10-15	$1.54	$1.58	$1.45	$1.52	$38.00	1,844
2018-10-12	$1.60	$1.64	$1.54	$1.54	$38.50	4,829
2018-10-11	$1.64	$1.68	$1.61	$1.62	$40.50	5,181
2018-10-10	$1.65	$1.70	$1.65	$1.69	$42.25	2,021
2018-10-09	$1.67	$1.74	$1.65	$1.66	$41.50	1,874
2018-10-08	$1.73	$1.74	$1.65	$1.67	$41.75	2,064
2018-10-05	$1.77	$1.82	$1.73	$1.74	$43.50	1,836
2018-10-04	$1.73	$1.78	$1.73	$1.76	$44.00	2,986
2018-10-03	$1.75	$1.80	$1.73	$1.78	$44.50	2,073
2018-10-02	$1.73	$1.80	$1.73	$1.76	$44.00	1,993
2018-10-01	$1.72	$1.78	$1.72	$1.75	$43.75	1,524
2018-09-28	$1.72	$1.78	$1.72	$1.74	$43.50	691
2018-09-27	$1.70	$1.76	$1.70	$1.74	$43.50	1,899
2018-09-26	$1.71	$1.73	$1.70	$1.73	$43.25	695
2018-09-25	$1.71	$1.73	$1.70	$1.71	$42.75	1,315
2018-09-24	$1.71	$1.74	$1.69	$1.71	$42.75	2,277
2018-09-21	$1.75	$1.76	$1.73	$1.73	$43.25	1,322
2018-09-20	$1.65	$1.76	$1.65	$1.74	$43.50	5,385
2018-09-19	$1.66	$1.67	$1.61	$1.63	$40.75	2,156
2018-09-18	$1.63	$1.67	$1.61	$1.65	$41.25	2,071
2018-09-17	$1.61	$1.67	$1.61	$1.64	$41.00	2,292
2018-09-14	$1.60	$1.69	$1.60	$1.60	$40.00	2,335
2018-09-13	$1.65	$1.68	$1.64	$1.64	$41.00	3,024
2018-09-12	$1.65	$1.68	$1.65	$1.68	$42.00	2,356
2018-09-11	$1.68	$1.72	$1.65	$1.68	$42.00	2,913
2018-09-10	$1.73	$1.74	$1.70	$1.70	$42.50	1,874
2018-09-07	$1.75	$1.80	$1.71	$1.75	$43.75	1,908
2018-09-06	$1.78	$1.82	$1.73	$1.76	$44.00	1,972
2018-09-05	$1.77	$1.80	$1.74	$1.78	$44.50	1,865
2018-09-04	$1.80	$1.84	$1.79	$1.80	$45.00	3,029
2018-08-31	$1.78	$1.83	$1.78	$1.82	$45.50	3,020
2018-08-30	$1.79	$1.85	$1.78	$1.84	$46.00	2,004
2018-08-29	$1.80	$1.86	$1.76	$1.80	$45.00	2,600
2018-08-28	$1.74	$1.81	$1.74	$1.80	$45.00	1,647
2018-08-27	$1.80	$1.81	$1.72	$1.76	$44.00	2,845
2018-08-24	$1.85	$1.90	$1.79	$1.79	$44.75	2,852
2018-08-23	$1.80	$1.89	$1.80	$1.86	$46.50	1,765
2018-08-22	$1.79	$1.85	$1.77	$1.83	$45.75	1,609
2018-08-21	$1.82	$1.84	$1.77	$1.77	$44.25	2,579
2018-08-20	$1.80	$1.85	$1.77	$1.82	$45.50	1,967
2018-08-17	$1.81	$1.86	$1.79	$1.82	$45.50	2,390
2018-08-16	$1.86	$1.87	$1.82	$1.82	$45.50	1,210
2018-08-15	$1.85	$1.90	$1.85	$1.88	$47.00	1,740
2018-08-14	$1.84	$1.92	$1.84	$1.86	$46.50	2,223
2018-08-13	$1.90	$1.94	$1.85	$1.85	$46.25	1,775
2018-08-10	$1.65	$2.00	$1.65	$1.94	$48.50	7,420
2018-08-09	$1.92	$2.06	$1.92	$2.02	$50.50	8,157
2018-08-08	$1.90	$1.99	$1.90	$1.99	$49.75	1,775
2018-08-07	$1.95	$2.00	$1.86	$1.93	$48.25	2,441
2018-08-06	$1.97	$1.99	$1.94	$1.94	$48.50	1,539
2018-08-03	$1.92	$1.97	$1.88	$1.97	$49.25	4,391
2018-08-02	$1.92	$1.92	$1.87	$1.89	$47.25	1,939
2018-08-01	$1.79	$1.94	$1.79	$1.92	$48.00	1,890
2018-07-31	$1.80	$1.84	$1.78	$1.78	$44.50	1,349
2018-07-30	$1.80	$1.84	$1.78	$1.80	$45.00	1,070
2018-07-27	$1.75	$1.82	$1.75	$1.77	$44.25	1,857
2018-07-26	$1.84	$1.84	$1.70	$1.75	$43.75	5,010
2018-07-25	$1.86	$1.88	$1.84	$1.86	$46.50	1,313
2018-07-24	$1.88	$1.88	$1.85	$1.88	$47.00	2,366
2018-07-23	$1.88	$1.94	$1.80	$1.88	$47.00	2,113
2018-07-20	$1.94	$1.97	$1.87	$1.92	$48.00	1,609
2018-07-19	$1.90	$1.94	$1.88	$1.94	$48.50	2,225
2018-07-18	$1.92	$1.94	$1.89	$1.92	$48.00	2,838
2018-07-17	$1.91	$1.96	$1.91	$1.94	$48.50	1,160
2018-07-16	$1.98	$1.98	$1.90	$1.92	$48.00	2,016
2018-07-13	$1.94	$1.99	$1.94	$1.96	$49.00	2,047
2018-07-12	$1.96	$2.00	$1.94	$1.97	$49.25	3,928
2018-07-11	$1.95	$2.00	$1.95	$1.99	$49.75	1,313
2018-07-10	$2.00	$2.03	$1.95	$1.97	$49.25	1,782
2018-07-09	$2.00	$2.08	$1.97	$1.99	$49.75	2,918
2018-07-06	$2.00	$2.04	$1.98	$2.03	$50.75	1,323
2018-07-05	$2.00	$2.04	$1.91	$1.95	$48.75	2,862
2018-07-03	$2.01	$2.04	$1.97	$2.00	$50.00	1,105
2018-07-02	$1.94	$2.00	$1.93	$2.00	$50.00	1,238
2018-06-29	$1.94	$2.09	$1.93	$1.95	$48.75	3,655
2018-06-28	$1.87	$1.99	$1.80	$1.98	$49.50	5,362
2018-06-27	$2.02	$2.06	$1.87	$1.88	$47.00	7,351
2018-06-26	$2.07	$2.09	$1.99	$2.05	$51.25	5,421
2018-06-25	$2.12	$2.14	$2.02	$2.06	$51.50	5,344
2018-06-22	$2.13	$2.18	$2.11	$2.11	$52.75	4,142
2018-06-21	$2.18	$2.22	$2.11	$2.13	$53.25	5,631
2018-06-20	$2.17	$2.21	$2.10	$2.20	$55.00	5,049
2018-06-19	$2.15	$2.17	$2.10	$2.15	$53.75	3,766
2018-06-18	$2.15	$2.22	$2.15	$2.19	$54.75	4,473
2018-06-15	$2.10	$2.15	$2.08	$2.14	$53.50	4,074
2018-06-14	$2.15	$2.16	$2.10	$2.12	$53.00	3,610
2018-06-13	$2.24	$2.24	$2.10	$2.15	$53.75	5,185
2018-06-12	$2.21	$2.26	$2.19	$2.22	$55.50	5,914
2018-06-11	$2.10	$2.23	$2.10	$2.21	$55.25	8,438
2018-06-08	$2.03	$2.13	$2.01	$2.12	$53.00	4,764
2018-06-07	$2.09	$2.15	$1.99	$2.04	$51.00	9,195
2018-06-06	$2.29	$2.29	$2.02	$2.10	$52.50	15,827
2018-06-05	$2.35	$2.35	$2.15	$2.20	$55.00	10,640
2018-06-04	$2.40	$2.40	$2.20	$2.25	$56.25	14,955
2018-06-01	$2.41	$2.48	$2.32	$2.37	$59.25	8,595
2018-05-31	$2.60	$2.64	$2.20	$2.37	$59.25	34,265
2018-05-30	$2.49	$2.65	$2.45	$2.62	$65.50	36,493
2018-05-29	$2.15	$2.48	$2.10	$2.44	$61.00	47,782
2018-05-25	$2.03	$2.18	$2.02	$2.16	$54.00	19,016
2018-05-24	$1.93	$2.06	$1.92	$2.03	$50.75	8,181
2018-05-23	$1.91	$2.00	$1.89	$1.94	$48.50	4,846
2018-05-22	$1.93	$1.99	$1.91	$1.92	$48.00	5,853
2018-05-21	$1.96	$1.98	$1.90	$1.97	$49.25	7,481
2018-05-18	$1.93	$1.93	$1.87	$1.88	$47.00	4,706
2018-05-17	$1.90	$1.90	$1.81	$1.90	$47.50	7,461
2018-05-16	$1.91	$1.92	$1.80	$1.83	$45.75	9,946
2018-05-15	$1.98	$1.98	$1.86	$1.88	$47.00	12,937
2018-05-14	$1.87	$1.88	$1.83	$1.86	$46.50	7,231
2018-05-11	$1.68	$1.85	$1.66	$1.79	$44.75	9,255
2018-05-10	$1.70	$1.72	$1.65	$1.68	$42.00	3,789
2018-05-09	$1.85	$1.85	$1.67	$1.71	$42.75	9,286
2018-05-08	$2.18	$2.19	$1.75	$1.79	$44.75	24,826
2018-05-07	$1.87	$1.90	$1.82	$1.90	$47.50	7,717
2018-05-04	$1.90	$1.90	$1.81	$1.87	$46.75	3,583
2018-05-03	$1.81	$1.89	$1.77	$1.87	$46.75	7,345
2018-05-02	$1.70	$1.77	$1.69	$1.76	$44.00	3,849
2018-05-01	$1.70	$1.70	$1.66	$1.68	$42.00	2,129
2018-04-30	$1.69	$1.70	$1.65	$1.66	$41.50	2,583
2018-04-27	$1.65	$1.68	$1.63	$1.67	$41.75	2,160
2018-04-26	$1.65	$1.65	$1.59	$1.62	$40.50	3,390
2018-04-25	$1.60	$1.68	$1.51	$1.65	$41.25	3,041
2018-04-24	$1.62	$1.67	$1.53	$1.55	$38.75	4,398
2018-04-23	$1.55	$1.64	$1.53	$1.61	$40.25	2,902
2018-04-20	$1.50	$1.60	$1.48	$1.56	$39.00	1,324
2018-04-19	$1.47	$1.54	$1.44	$1.50	$37.50	3,174
2018-04-18	$1.45	$1.52	$1.41	$1.48	$37.00	4,353
2018-04-17	$1.45	$1.49	$1.43	$1.43	$35.75	1,868
2018-04-16	$1.40	$1.51	$1.38	$1.49	$37.25	3,789
2018-04-13	$1.43	$1.45	$1.37	$1.44	$36.00	2,414
2018-04-12	$1.36	$1.45	$1.34	$1.41	$35.25	3,037
2018-04-11	$1.31	$1.36	$1.30	$1.33	$33.25	1,702
2018-04-10	$1.36	$1.36	$1.30	$1.31	$32.75	4,098
2018-04-09	$1.36	$1.40	$1.32	$1.36	$34.00	2,352
2018-04-06	$1.32	$1.39	$1.30	$1.35	$33.75	4,582
2018-04-05	$1.25	$1.34	$1.24	$1.31	$32.75	5,043
2018-04-04	$1.19	$1.30	$1.12	$1.26	$31.50	9,834
2018-04-03	$1.28	$1.33	$1.15	$1.19	$29.75	11,818
2018-04-02	$1.45	$1.49	$1.32	$1.33	$33.25	7,362
2018-03-29	$1.47	$1.55	$1.45	$1.46	$36.50	5,452
2018-03-28	$1.61	$1.65	$1.48	$1.50	$37.50	8,928
2018-03-27	$1.59	$1.67	$1.55	$1.62	$40.50	6,414
2018-03-26	$1.50	$1.60	$1.47	$1.56	$39.00	3,041
2018-03-23	$1.66	$1.70	$1.57	$1.60	$40.00	6,671
2018-03-22	$1.65	$1.69	$1.64	$1.66	$41.50	1,638
2018-03-21	$1.65	$1.70	$1.65	$1.67	$41.75	1,869
2018-03-20	$1.63	$1.67	$1.62	$1.65	$41.25	2,346
2018-03-19	$1.70	$1.70	$1.63	$1.65	$41.25	1,392
2018-03-16	$1.69	$1.72	$1.65	$1.69	$42.25	3,939
2018-03-15	$1.65	$1.69	$1.62	$1.68	$42.00	4,275
2018-03-14	$1.65	$1.68	$1.61	$1.63	$40.75	1,349
2018-03-13	$1.67	$1.72	$1.62	$1.65	$41.25	3,715
2018-03-12	$1.70	$1.71	$1.64	$1.69	$42.25	2,832
2018-03-09	$1.64	$1.74	$1.62	$1.69	$42.25	5,360
2018-03-08	$1.60	$1.64	$1.59	$1.64	$41.00	4,626
2018-03-07	$1.59	$1.65	$1.59	$1.61	$40.25	2,620
2018-03-06	$1.66	$1.68	$1.60	$1.61	$40.25	5,768
2018-03-05	$1.78	$1.80	$1.57	$1.63	$40.75	16,700
2018-03-02	$1.67	$1.79	$1.67	$1.79	$44.75	2,834
2018-03-01	$1.78	$1.79	$1.69	$1.70	$42.50	5,459
2018-02-28	$1.88	$1.89	$1.79	$1.79	$44.75	5,066
2018-02-27	$1.95	$1.95	$1.82	$1.85	$46.25	4,776
2018-02-26	$1.90	$1.90	$1.86	$1.89	$47.25	2,402
2018-02-23	$1.90	$1.91	$1.85	$1.88	$47.00	1,996
2018-02-22	$1.90	$1.94	$1.86	$1.89	$47.25	5,060
2018-02-21	$1.88	$1.92	$1.86	$1.86	$46.50	2,527
2018-02-20	$1.90	$1.90	$1.86	$1.88	$47.00	1,973
2018-02-16	$1.95	$1.96	$1.89	$1.90	$47.50	4,825
2018-02-15	$1.98	$1.99	$1.90	$1.95	$48.75	6,211
2018-02-14	$1.92	$1.98	$1.89	$1.93	$48.25	3,714
2018-02-13	$1.93	$1.93	$1.80	$1.89	$47.25	4,277
2018-02-12	$1.90	$1.94	$1.86	$1.88	$47.00	3,664
2018-02-09	$1.94	$1.98	$1.70	$1.91	$47.75	20,855
2018-02-08	$2.03	$2.07	$1.92	$1.95	$48.75	7,922
2018-02-07	$2.06	$2.12	$2.01	$2.03	$50.75	8,017
2018-02-06	$2.04	$2.09	$1.90	$2.06	$51.50	15,281
2018-02-05	$2.05	$2.11	$2.03	$2.03	$50.75	10,004
2018-02-02	$2.17	$2.21	$2.04	$2.09	$52.25	14,080
2018-02-01	$2.19	$2.30	$2.16	$2.18	$54.50	7,730
2018-01-31	$2.24	$2.26	$2.15	$2.16	$54.00	8,411
2018-01-30	$2.31	$2.36	$2.23	$2.23	$55.75	8,689
2018-01-29	$2.40	$2.40	$2.33	$2.35	$58.75	4,736
2018-01-26	$2.35	$2.41	$2.30	$2.39	$59.75	9,081
2018-01-25	$2.35	$2.39	$2.30	$2.33	$58.25	8,933
2018-01-24	$2.47	$2.47	$2.32	$2.35	$58.75	11,372
2018-01-23	$2.43	$2.45	$2.36	$2.40	$60.00	15,040
2018-01-22	$2.28	$2.45	$2.24	$2.40	$60.00	25,428
2018-01-19	$2.28	$2.34	$2.22	$2.28	$57.00	20,824
2018-01-18	$2.39	$2.41	$2.26	$2.28	$57.00	34,518
2018-01-17	$2.52	$3.07	$2.37	$2.41	$60.25	650,690
2018-01-16	$2.15	$2.17	$2.06	$2.07	$51.75	10,696
2018-01-12	$2.22	$2.24	$2.10	$2.17	$54.25	11,440
2018-01-11	$2.25	$2.27	$2.21	$2.23	$55.75	6,105
2018-01-10	$2.25	$2.29	$2.23	$2.25	$56.25	7,223
2018-01-09	$2.30	$2.33	$2.23	$2.25	$56.25	6,656
2018-01-08	$2.35	$2.37	$2.27	$2.30	$57.50	6,507
2018-01-05	$2.34	$2.37	$2.32	$2.35	$58.75	9,300
2018-01-04	$2.30	$2.36	$2.21	$2.32	$58.00	14,040
2018-01-03	$2.35	$2.37	$2.27	$2.29	$57.25	16,167
2018-01-02	$2.40	$2.42	$2.32	$2.37	$59.25	13,876
2017-12-29	$2.40	$2.45	$2.35	$2.36	$59.00	13,140
2017-12-28	$2.35	$2.48	$2.32	$2.41	$60.25	22,738
2017-12-27	$2.44	$2.58	$2.34	$2.36	$59.00	27,354
2017-12-26	$2.32	$2.54	$2.32	$2.33	$58.25	24,765
2017-12-22	$2.60	$2.66	$2.28	$2.45	$61.25	70,346
2017-12-21	$3.22	$3.25	$2.70	$2.70	$67.50	371,699
2017-12-20	$2.00	$2.05	$1.95	$2.01	$50.25	48,064
2017-12-19	$2.04	$2.07	$1.99	$2.02	$50.50	13,508
2017-12-18	$2.08	$2.14	$1.97	$2.03	$50.75	30,344
2017-12-15	$2.23	$2.23	$2.06	$2.08	$52.00	28,366
2017-12-14	$2.31	$2.31	$2.18	$2.22	$55.50	13,830
2017-12-13	$2.16	$2.25	$2.15	$2.24	$56.00	10,794
2017-12-12	$2.20	$2.22	$2.13	$2.18	$54.50	9,075
2017-12-11	$2.30	$2.40	$2.20	$2.20	$55.00	9,147
2017-12-08	$2.11	$2.26	$2.11	$2.23	$55.75	18,862
2017-12-07	$2.13	$2.25	$2.12	$2.16	$54.00	20,907
2017-12-06	$2.15	$2.18	$2.10	$2.15	$53.75	9,125
2017-12-05	$2.17	$2.18	$2.09	$2.15	$53.75	11,894
2017-12-04	$2.02	$2.20	$1.96	$2.15	$53.75	45,176
2017-12-01	$1.97	$2.02	$1.93	$1.96	$49.00	12,433
2017-11-30	$2.03	$2.07	$1.97	$2.01	$50.25	12,396
2017-11-29	$2.10	$2.12	$2.03	$2.04	$51.00	11,100
2017-11-28	$2.13	$2.13	$2.03	$2.10	$52.50	10,994
2017-11-27	$2.06	$2.13	$2.02	$2.06	$51.50	19,209
2017-11-24	$2.09	$2.14	$2.06	$2.10	$52.50	6,588
2017-11-22	$2.10	$2.15	$2.04	$2.09	$52.25	7,074
2017-11-21	$2.09	$2.20	$2.05	$2.07	$51.75	28,847
2017-11-20	$1.90	$2.14	$1.90	$2.10	$52.50	38,841
2017-11-17	$1.92	$1.98	$1.90	$1.92	$48.00	6,300
2017-11-16	$1.98	$1.99	$1.91	$1.94	$48.50	2,805
2017-11-15	$1.89	$2.00	$1.89	$1.94	$48.50	6,637
2017-11-14	$2.00	$2.00	$1.92	$1.93	$48.25	7,643
2017-11-13	$2.10	$2.10	$1.95	$2.00	$50.00	7,633
2017-11-10	$2.00	$2.09	$1.96	$2.05	$51.25	11,562
2017-11-09	$1.86	$2.07	$1.86	$1.97	$49.25	12,490
2017-11-08	$1.89	$1.94	$1.85	$1.90	$47.50	8,414
2017-11-07	$1.93	$1.95	$1.85	$1.89	$47.25	13,937
2017-11-06	$1.88	$1.95	$1.86	$1.92	$48.00	5,846
2017-11-03	$1.86	$1.93	$1.85	$1.91	$47.75	3,365
2017-11-02	$1.86	$1.90	$1.84	$1.87	$46.75	3,196
2017-11-01	$1.90	$1.90	$1.86	$1.89	$47.25	4,190
2017-10-31	$1.84	$1.93	$1.84	$1.90	$47.50	3,573
2017-10-30	$1.83	$1.94	$1.83	$1.88	$47.00	3,874
2017-10-27	$1.87	$1.93	$1.81	$1.88	$47.00	6,143
2017-10-26	$1.94	$1.97	$1.84	$1.88	$47.00	14,569
2017-10-25	$1.97	$2.01	$1.85	$1.94	$48.50	15,770
2017-10-24	$1.99	$2.06	$1.98	$1.99	$49.75	4,940
2017-10-23	$2.03	$2.06	$1.98	$2.00	$50.00	6,024
2017-10-20	$2.02	$2.10	$1.99	$2.03	$50.75	6,727
2017-10-19	$2.03	$2.07	$1.92	$2.01	$50.25	14,811
2017-10-18	$2.11	$2.11	$2.03	$2.05	$51.25	9,354
2017-10-17	$2.18	$2.19	$2.03	$2.07	$51.75	16,485
2017-10-16	$2.29	$2.30	$2.10	$2.16	$54.00	12,856
2017-10-13	$2.33	$2.36	$2.24	$2.26	$56.50	17,384
2017-10-12	$2.18	$2.47	$2.18	$2.29	$57.25	107,724
2017-10-11	$2.09	$2.35	$2.09	$2.20	$55.00	97,212
2017-10-10	$2.11	$2.13	$2.06	$2.12	$53.00	2,428
2017-10-09	$2.15	$2.15	$2.05	$2.06	$51.50	9,112
2017-10-06	$2.08	$2.15	$2.05	$2.12	$53.00	13,132
2017-10-05	$2.04	$2.17	$2.00	$2.05	$51.25	31,710
2017-10-04	$2.00	$2.09	$1.98	$2.04	$51.00	9,392
2017-10-03	$2.05	$2.10	$2.03	$2.06	$51.50	11,180
2017-10-02	$2.05	$2.13	$2.02	$2.07	$51.75	14,674
2017-09-29	$2.08	$2.12	$2.02	$2.03	$50.75	15,654
2017-09-28	$2.10	$2.13	$2.05	$2.11	$52.75	4,917
2017-09-27	$2.15	$2.15	$2.03	$2.08	$52.00	12,659
2017-09-26	$2.25	$2.25	$2.10	$2.15	$53.75	14,267
2017-09-25	$2.12	$2.23	$2.11	$2.23	$55.75	15,504
2017-09-22	$2.27	$2.27	$2.11	$2.13	$53.25	28,263
2017-09-21	$2.15	$2.20	$2.01	$2.10	$52.53	17,224
2017-09-20	$2.15	$2.33	$2.10	$2.15	$53.75	61,937
2017-09-19	$1.98	$2.19	$1.97	$2.10	$52.50	46,362
2017-09-18	$1.94	$1.99	$1.91	$1.97	$49.25	11,134
2017-09-15	$1.95	$1.98	$1.90	$1.91	$47.75	6,248
2017-09-14	$1.98	$1.99	$1.92	$1.93	$48.25	8,348
2017-09-13	$2.02	$2.04	$1.90	$1.98	$49.50	7,524
2017-09-12	$2.04	$2.08	$1.97	$2.00	$50.00	8,288
2017-09-11	$1.84	$2.06	$1.84	$2.02	$50.50	38,030
2017-09-08	$1.83	$1.89	$1.82	$1.84	$46.00	5,057
2017-09-07	$1.90	$1.90	$1.82	$1.87	$46.75	5,501
2017-09-06	$1.86	$1.94	$1.80	$1.88	$47.00	8,251
2017-09-05	$1.86	$1.92	$1.86	$1.86	$46.50	4,551
2017-09-01	$1.99	$1.99	$1.88	$1.92	$48.00	6,911
2017-08-31	$1.95	$2.00	$1.89	$1.95	$48.75	9,479
2017-08-30	$1.87	$1.92	$1.87	$1.92	$48.00	3,994
2017-08-29	$2.00	$2.00	$1.85	$1.88	$47.00	10,861
2017-08-28	$1.91	$2.04	$1.91	$1.97	$49.25	16,514
2017-08-25	$1.80	$1.98	$1.80	$1.94	$48.50	27,468
2017-08-24	$1.85	$1.85	$1.80	$1.81	$45.25	6,740
2017-08-23	$1.85	$1.89	$1.81	$1.86	$46.50	5,265
2017-08-22	$1.90	$1.91	$1.83	$1.91	$47.75	5,828
2017-08-21	$1.89	$1.92	$1.80	$1.92	$48.00	10,207
2017-08-18	$1.87	$1.88	$1.67	$1.88	$47.00	18,514
2017-08-17	$1.95	$1.96	$1.83	$1.87	$46.75	18,395
2017-08-16	$2.07	$2.09	$1.95	$1.95	$48.75	26,420
2017-08-15	$2.04	$2.15	$2.02	$2.07	$51.75	38,208
2017-08-14	$2.05	$2.21	$2.04	$2.05	$51.25	50,060
2017-08-11	$1.95	$2.30	$1.85	$2.04	$51.00	179,121
2017-08-10	$1.80	$1.80	$1.65	$1.73	$43.25	18,515
2017-08-09	$1.75	$1.86	$1.70	$1.80	$45.00	27,750
2017-08-08	$1.94	$2.01	$1.79	$1.82	$45.50	22,333
2017-08-07	$2.00	$2.08	$1.85	$1.90	$47.50	33,845
2017-08-04	$1.80	$2.15	$1.80	$1.97	$49.25	106,679
2017-08-03	$1.60	$1.89	$1.52	$1.79	$44.75	69,884
2017-08-02	$1.74	$1.80	$1.62	$1.62	$40.50	26,986
2017-08-01	$1.96	$1.97	$1.65	$1.72	$43.00	83,329
2017-07-31	$2.18	$2.20	$1.99	$2.00	$50.00	43,450
2017-07-28	$2.11	$2.25	$2.11	$2.18	$54.50	76,779
2017-07-27	$2.11	$2.32	$2.08	$2.11	$52.75	97,584
2017-07-26	$2.20	$2.28	$2.05	$2.20	$55.00	87,991
2017-07-25	$2.45	$2.51	$2.18	$2.25	$56.25	216,098
2017-07-24	$2.70	$2.73	$2.29	$2.30	$57.50	208,000
2017-07-21	$3.20	$3.22	$2.65	$2.87	$71.75	707,639
2017-07-20	$2.66	$3.29	$2.55	$2.80	$70.00	1,883,424
2017-07-19	$1.55	$2.80	$1.48	$2.34	$58.50	2,450,524
2017-07-18	$1.06	$1.06	$1.02	$1.02	$25.50	17,723
2017-07-17	$1.11	$1.11	$1.03	$1.05	$26.25	15,762
2017-07-14	$1.08	$1.13	$1.03	$1.08	$27.00	20,355
2017-07-13	$1.05	$1.09	$1.01	$1.06	$26.50	9,883
2017-07-12	$1.01	$1.05	$1.00	$1.01	$25.25	4,670
2017-07-11	$1.04	$1.10	$1.01	$1.03	$25.75	17,775
2017-07-10	$1.00	$1.04	$0.98	$1.03	$25.75	3,597
2017-07-07	$1.02	$1.02	$0.99	$1.01	$25.25	3,339
2017-07-06	$0.98	$1.02	$0.98	$1.00	$25.00	8,675
2017-07-05	$1.00	$1.06	$0.97	$0.98	$24.51	13,801
2017-07-03	$1.00	$1.04	$0.97	$0.99	$24.75	5,705
2017-06-30	$1.05	$1.05	$0.97	$1.00	$25.00	7,807
2017-06-29	$0.98	$1.04	$0.95	$0.97	$24.25	5,473
2017-06-28	$1.00	$1.04	$0.96	$0.98	$24.50	4,402
2017-06-27	$0.93	$1.02	$0.93	$1.00	$24.97	7,897
2017-06-26	$1.00	$1.00	$0.90	$0.95	$23.78	6,382
2017-06-23	$0.97	$1.00	$0.95	$0.97	$24.13	5,712
2017-06-22	$0.90	$0.96	$0.89	$0.96	$24.00	9,294
2017-06-21	$0.90	$0.94	$0.89	$0.91	$22.75	7,746
2017-06-20	$0.96	$0.98	$0.90	$0.92	$23.00	8,325
2017-06-19	$0.95	$0.99	$0.94	$0.96	$24.01	6,636
2017-06-16	$1.03	$1.04	$0.95	$0.97	$24.19	13,957
2017-06-15	$1.01	$1.06	$1.01	$1.02	$25.50	6,280
2017-06-14	$1.05	$1.07	$1.02	$1.03	$25.75	5,356
2017-06-13	$1.06	$1.10	$1.02	$1.03	$25.75	6,054
2017-06-12	$1.08	$1.08	$1.00	$1.04	$26.00	12,860
2017-06-09	$1.07	$1.10	$1.06	$1.08	$27.00	11,149
2017-06-08	$1.14	$1.14	$1.05	$1.07	$26.75	15,851
2017-06-07	$1.10	$1.15	$1.05	$1.09	$27.25	34,535
2017-06-06	$1.06	$1.10	$1.01	$1.07	$26.75	16,656
2017-06-05	$1.00	$1.08	$1.00	$1.06	$26.50	10,085
2017-06-02	$1.06	$1.07	$1.00	$1.03	$25.75	8,283
2017-06-01	$1.12	$1.12	$1.03	$1.07	$26.75	11,363
2017-05-31	$1.10	$1.12	$1.00	$1.11	$27.75	15,815
2017-05-30	$1.18	$1.18	$0.99	$1.09	$27.25	33,108
2017-05-26	$0.97	$1.21	$0.95	$1.18	$29.50	114,135
2017-05-25	$0.92	$0.96	$0.89	$0.96	$24.00	12,315
2017-05-24	$0.87	$0.90	$0.86	$0.89	$22.25	3,277
2017-05-23	$0.86	$0.90	$0.85	$0.88	$21.88	7,053
2017-05-22	$0.86	$0.88	$0.85	$0.86	$21.50	4,557
2017-05-19	$0.82	$0.88	$0.82	$0.86	$21.50	4,239
2017-05-18	$0.89	$0.89	$0.82	$0.85	$21.25	5,976
2017-05-17	$0.86	$0.87	$0.82	$0.85	$21.18	6,023
2017-05-16	$0.87	$0.88	$0.84	$0.88	$22.00	3,586
2017-05-15	$0.86	$0.89	$0.82	$0.85	$21.25	5,517
2017-05-12	$0.85	$0.86	$0.82	$0.84	$21.00	5,179
2017-05-11	$0.83	$0.90	$0.80	$0.85	$21.15	9,868
2017-05-10	$0.85	$0.85	$0.80	$0.84	$20.97	10,043
2017-05-09	$0.90	$0.90	$0.78	$0.84	$20.98	22,239
2017-05-08	$0.88	$0.95	$0.88	$0.90	$22.50	10,941
2017-05-05	$0.95	$0.99	$0.85	$0.89	$22.25	19,991
2017-05-04	$0.99	$1.20	$0.90	$0.94	$23.47	25,859
2017-05-03	$0.85	$1.07	$0.83	$0.99	$24.75	91,413
2017-05-02	$1.20	$1.24	$0.90	$0.90	$22.50	138,551
2017-05-01	$1.40	$1.50	$1.30	$1.35	$33.75	1,497
2017-04-28	$3.20	$3.75	$3.10	$3.35	$83.75	45,497
2017-04-27	$3.10	$3.15	$3.00	$3.05	$76.25	5,320
2017-04-26	$3.15	$3.20	$3.10	$3.10	$77.50	8,712
2017-04-25	$3.10	$3.10	$2.95	$3.10	$77.50	7,462
2017-04-24	$2.95	$3.05	$2.90	$3.05	$76.25	11,839
2017-04-21	$2.95	$3.00	$2.90	$2.95	$73.75	28
2017-04-20	$3.00	$3.00	$2.85	$2.95	$73.75	48
2017-04-19	$2.80	$3.00	$2.78	$3.00	$75.00	4,492
2017-04-18	$2.95	$3.00	$2.75	$2.80	$70.00	13,425
2017-04-17	$3.00	$3.00	$2.90	$3.00	$75.00	6,523
2017-04-13	$3.00	$3.05	$2.95	$2.98	$74.38	6,444
2017-04-12	$3.00	$3.04	$2.90	$2.95	$73.75	4,963
2017-04-11	$2.90	$3.00	$2.90	$3.00	$75.00	4,990
2017-04-10	$3.00	$3.05	$2.90	$2.95	$73.75	8,017
2017-04-07	$2.95	$2.95	$2.90	$2.95	$73.75	4,720
2017-04-06	$2.95	$3.00	$2.90	$2.90	$72.50	4,964
2017-04-05	$3.10	$3.10	$2.95	$2.95	$73.75	5,217
2017-04-04	$3.10	$3.10	$3.00	$3.05	$76.25	4,733
2017-04-03	$3.00	$3.15	$2.95	$3.00	$75.00	9,197
2017-03-31	$3.05	$3.15	$2.95	$3.00	$75.00	13,949
2017-03-30	$3.20	$3.25	$2.95	$3.05	$76.25	21,776
2017-03-29	$3.00	$3.05	$2.85	$2.90	$72.50	8,071
2017-03-28	$3.00	$3.05	$2.95	$2.95	$73.75	5,496
2017-03-27	$2.90	$3.05	$2.86	$3.00	$75.00	7,375
2017-03-24	$2.75	$2.95	$2.75	$2.90	$72.50	3,832
2017-03-23	$2.80	$2.83	$2.70	$2.75	$68.75	3,041
2017-03-22	$2.75	$2.90	$2.70	$2.70	$67.50	7,770
2017-03-21	$2.95	$2.99	$2.65	$2.80	$70.00	9,375
2017-03-20	$3.05	$3.05	$2.88	$2.90	$72.50	7,364
2017-03-17	$2.95	$3.00	$2.95	$3.00	$75.00	2,360
2017-03-16	$3.05	$3.10	$2.95	$2.95	$73.75	3,916
2017-03-15	$2.90	$3.00	$2.85	$3.00	$75.00	3,244
2017-03-14	$3.05	$3.05	$2.85	$2.90	$72.50	8,344
2017-03-13	$3.05	$3.15	$2.95	$3.00	$75.00	5,540
2017-03-10	$3.10	$3.15	$3.00	$3.05	$76.25	7,071
2017-03-09	$3.20	$3.20	$3.10	$3.10	$77.50	4,324
2017-03-08	$3.20	$3.20	$3.05	$3.10	$77.50	2,955
2017-03-07	$3.20	$3.30	$3.00	$3.10	$77.50	8,338
2017-03-06	$3.00	$3.10	$2.90	$3.05	$76.25	4,553
2017-03-03	$3.10	$3.30	$3.00	$3.00	$75.00	5,481
2017-03-02	$3.00	$3.10	$3.00	$3.10	$77.50	5,926
2017-03-01	$3.05	$3.10	$3.00	$3.00	$75.00	5,165
2017-02-28	$3.00	$3.11	$3.00	$3.05	$76.25	3,834
2017-02-27	$3.00	$3.10	$3.00	$3.05	$76.25	3,585
2017-02-24	$3.10	$3.10	$3.00	$3.00	$75.00	4,825
2017-02-23	$3.05	$3.18	$3.05	$3.15	$78.75	3,716
2017-02-22	$3.20	$3.25	$3.05	$3.10	$77.50	8,446
2017-02-21	$3.35	$3.35	$3.10	$3.15	$78.75	11,069
2017-02-17	$3.45	$3.45	$3.30	$3.35	$83.75	4,541
2017-02-16	$3.35	$3.43	$3.30	$3.35	$83.75	7,324
2017-02-15	$3.40	$3.40	$3.25	$3.35	$83.75	11,929
2017-02-14	$3.40	$3.44	$3.25	$3.30	$82.50	10,917
2017-02-13	$3.40	$3.40	$3.20	$3.30	$82.50	24,118
2017-02-10	$3.00	$3.10	$2.90	$3.05	$76.25	7,641
2017-02-09	$2.80	$2.95	$2.75	$2.95	$73.75	3,828
2017-02-08	$2.85	$2.90	$2.75	$2.80	$70.00	4,472
2017-02-07	$2.85	$2.90	$2.80	$2.85	$71.25	4,296
2017-02-06	$2.90	$2.96	$2.75	$2.85	$71.25	11,177
2017-02-03	$3.10	$3.10	$2.95	$2.95	$73.75	5,527
2017-02-02	$3.15	$3.15	$3.00	$3.05	$76.25	3,783
2017-02-01	$3.05	$3.20	$2.95	$3.10	$77.50	18,003
2017-01-31	$3.00	$3.45	$2.85	$3.15	$78.75	122,777
2017-01-30	$2.60	$2.65	$2.50	$2.60	$65.00	3,076
2017-01-27	$2.60	$2.60	$2.55	$2.55	$63.75	3,728
2017-01-26	$2.65	$2.65	$2.55	$2.60	$65.00	2,271
2017-01-25	$2.55	$2.65	$2.50	$2.60	$65.00	2,513
2017-01-24	$2.60	$2.60	$2.35	$2.55	$63.75	10,440
2017-01-23	$2.75	$2.75	$2.50	$2.55	$63.75	8,219
2017-01-20	$2.80	$2.80	$2.60	$2.70	$67.50	5,093
2017-01-19	$2.70	$2.80	$2.63	$2.75	$68.75	7,512
2017-01-18	$3.00	$3.10	$2.60	$2.70	$67.50	22,705
2017-01-17	$2.55	$3.10	$2.55	$2.90	$72.50	31,578
2017-01-13	$2.50	$2.60	$2.50	$2.55	$63.75	7,709
2017-01-12	$2.50	$2.50	$2.40	$2.45	$61.25	6,074
2017-01-11	$2.65	$2.65	$2.40	$2.45	$61.25	18,324
2017-01-10	$2.70	$2.75	$2.65	$2.65	$66.25	10,214
2017-01-09	$2.75	$2.80	$2.70	$2.75	$68.75	8,944
2017-01-06	$2.80	$2.94	$2.70	$2.75	$68.75	19,434
2017-01-05	$2.50	$3.10	$2.35	$3.00	$75.00	89,867
2017-01-04	$3.60	$3.65	$3.55	$3.65	$91.25	13,846
2017-01-03	$3.55	$3.75	$3.45	$3.50	$87.50	11,660
2016-12-30	$3.65	$3.65	$3.49	$3.60	$90.00	7,358
2016-12-29	$3.60	$3.70	$3.55	$3.60	$90.00	8,251
2016-12-28	$4.00	$4.00	$3.55	$3.55	$88.75	17,000
2016-12-27	$4.15	$4.15	$3.95	$4.05	$101.25	5,969
2016-12-23	$4.25	$4.25	$4.00	$4.10	$102.50	8,954
2016-12-22	$4.05	$4.20	$4.00	$4.10	$102.50	11,713
2016-12-21	$3.90	$4.00	$3.85	$3.95	$98.75	16,191
2016-12-20	$3.90	$4.00	$3.85	$3.85	$96.25	9,545
2016-12-19	$3.85	$3.88	$3.75	$3.80	$95.00	10,311
2016-12-16	$3.80	$3.80	$3.65	$3.70	$92.50	8,467
2016-12-15	$3.75	$3.80	$3.70	$3.80	$95.00	3,575
2016-12-14	$3.85	$3.85	$3.70	$3.80	$95.00	6,047
2016-12-13	$3.85	$3.90	$3.75	$3.80	$95.00	9,762
2016-12-12	$3.90	$3.90	$3.75	$3.85	$96.25	13,538
2016-12-09	$3.75	$3.91	$3.70	$3.80	$95.00	18,364
2016-12-08	$3.50	$3.80	$3.45	$3.70	$92.50	41,202
2016-12-07	$3.40	$3.55	$3.40	$3.50	$87.50	2,901
2016-12-06	$3.40	$3.45	$3.40	$3.45	$86.25	4,517
2016-12-05	$3.45	$3.50	$3.40	$3.45	$86.25	3,532
2016-12-02	$3.40	$3.55	$3.35	$3.45	$86.25	9,128
2016-12-01	$3.45	$3.45	$3.30	$3.40	$85.00	6,063
2016-11-30	$3.45	$3.50	$3.40	$3.40	$85.00	3,001
2016-11-29	$3.40	$3.50	$3.35	$3.45	$86.25	5,134
2016-11-28	$3.45	$3.45	$3.35	$3.40	$85.00	550
2016-11-25	$3.45	$3.45	$3.40	$3.40	$85.00	478
2016-11-23	$3.45	$3.50	$3.37	$3.45	$86.25	4,269
2016-11-22	$3.40	$3.50	$3.35	$3.45	$86.25	3,861
2016-11-21	$3.50	$3.50	$3.35	$3.40	$85.00	6,209
2016-11-18	$3.40	$3.55	$3.25	$3.50	$87.50	10,719
2016-11-17	$3.50	$3.54	$3.40	$3.45	$86.25	4,685
2016-11-16	$3.50	$3.60	$3.45	$3.50	$87.50	4,875
2016-11-15	$3.45	$3.55	$3.40	$3.45	$86.25	4,923
2016-11-14	$3.55	$3.59	$3.45	$3.45	$86.25	4,163
2016-11-11	$3.50	$3.60	$3.45	$3.50	$87.50	3,778
2016-11-10	$3.55	$3.63	$3.40	$3.55	$88.75	16,341
2016-11-09	$3.40	$3.55	$3.35	$3.45	$86.25	43,000
2016-11-08	$3.45	$3.45	$3.25	$3.25	$81.25	27,838
2016-11-07	$3.50	$3.55	$3.45	$3.50	$87.50	7,077
2016-11-04	$3.45	$3.50	$3.30	$3.45	$86.25	8,140
2016-11-03	$3.75	$3.75	$3.45	$3.50	$87.50	6,974
2016-11-02	$4.00	$4.00	$3.60	$3.70	$92.50	7,048
2016-11-01	$3.85	$4.05	$3.85	$4.00	$100.00	8,212
2016-10-31	$3.80	$3.94	$3.80	$3.85	$96.25	5,445
2016-10-28	$3.75	$3.83	$3.71	$3.82	$95.50	8,790
2016-10-27	$3.88	$3.99	$3.72	$3.79	$94.75	30,863
2016-10-26	$4.45	$4.49	$4.13	$4.18	$104.50	14,231
2016-10-25	$4.78	$4.86	$4.25	$4.55	$113.75	20,309
2016-10-24	$5.00	$5.08	$4.71	$4.86	$121.50	21,262
2016-10-21	$4.91	$5.20	$4.76	$4.94	$123.50	42,578
2016-10-20	$4.72	$5.59	$4.71	$4.89	$122.25	113,170
2016-10-19	$4.22	$4.74	$4.20	$4.65	$116.25	32,118
2016-10-18	$4.06	$4.54	$4.06	$4.23	$105.75	27,729
2016-10-17	$3.72	$4.07	$3.72	$4.06	$101.50	14,383
2016-10-14	$4.19	$4.24	$3.71	$3.74	$93.50	47,058
2016-10-13	$3.89	$4.90	$3.81	$4.05	$101.25	195,223
2016-10-12	$3.51	$4.00	$3.51	$3.80	$95.00	53,582
2016-10-11	$3.33	$3.53	$3.32	$3.47	$86.75	7,139
2016-10-10	$3.40	$3.40	$3.30	$3.34	$83.50	3,102
2016-10-07	$3.40	$3.42	$3.32	$3.39	$84.75	2,975
2016-10-06	$3.43	$3.44	$3.35	$3.40	$85.00	3,776
2016-10-05	$3.42	$3.45	$3.39	$3.40	$85.00	5,201
2016-10-04	$3.40	$3.45	$3.40	$3.45	$86.25	4,651
2016-10-03	$3.46	$3.47	$3.40	$3.44	$86.00	3,423
2016-09-30	$3.42	$3.45	$3.40	$3.44	$86.00	1,801
2016-09-29	$3.46	$3.49	$3.36	$3.42	$85.50	3,447
2016-09-28	$3.43	$3.49	$3.40	$3.45	$86.25	5,566
2016-09-27	$3.45	$3.45	$3.36	$3.40	$85.00	3,019
2016-09-26	$3.48	$3.50	$3.42	$3.42	$85.50	4,550
2016-09-23	$3.47	$3.51	$3.45	$3.46	$86.50	2,353
2016-09-22	$3.50	$3.51	$3.48	$3.49	$87.25	5,505
2016-09-21	$3.43	$3.49	$3.41	$3.47	$86.75	4,778
2016-09-20	$3.35	$3.45	$3.35	$3.39	$84.75	4,988
2016-09-19	$3.36	$3.41	$3.30	$3.36	$84.00	2,914
2016-09-16	$3.34	$3.38	$3.33	$3.35	$83.75	2,375
2016-09-15	$3.44	$3.49	$3.23	$3.38	$84.50	3,868
2016-09-14	$3.44	$3.51	$3.38	$3.41	$85.25	4,515
2016-09-13	$3.58	$3.58	$3.42	$3.43	$85.75	4,055
2016-09-12	$3.61	$3.70	$3.50	$3.60	$90.00	4,956
2016-09-09	$3.74	$3.74	$3.57	$3.60	$90.00	5,761
2016-09-08	$3.74	$3.74	$3.63	$3.73	$93.25	2,316
2016-09-07	$3.67	$3.74	$3.62	$3.73	$93.25	3,380
2016-09-06	$3.55	$3.71	$3.51	$3.66	$91.50	4,117
2016-09-02	$3.65	$3.66	$3.51	$3.53	$88.25	2,853
2016-09-01	$3.66	$3.73	$3.52	$3.56	$89.00	3,025
2016-08-31	$3.63	$3.67	$3.58	$3.61	$90.25	2,256
2016-08-30	$3.63	$3.71	$3.61	$3.63	$90.75	1,210
2016-08-29	$3.74	$3.74	$3.63	$3.63	$90.75	3,362
2016-08-26	$3.66	$3.74	$3.63	$3.72	$93.00	2,724
2016-08-25	$3.65	$3.74	$3.61	$3.62	$90.50	3,498
2016-08-24	$3.69	$3.78	$3.60	$3.62	$90.50	3,500
2016-08-23	$3.67	$3.72	$3.61	$3.67	$91.75	2,581
2016-08-22	$3.68	$3.81	$3.65	$3.67	$91.75	3,114
2016-08-19	$3.75	$3.75	$3.56	$3.68	$92.00	1,771
2016-08-18	$3.62	$3.75	$3.62	$3.68	$92.00	2,341
2016-08-17	$3.60	$3.71	$3.58	$3.65	$91.25	4,584
2016-08-16	$3.59	$3.66	$3.56	$3.65	$91.25	3,173
2016-08-15	$3.62	$3.65	$3.55	$3.61	$90.25	2,934
2016-08-12	$3.55	$3.64	$3.53	$3.61	$90.25	4,572
2016-08-11	$3.48	$3.55	$3.41	$3.54	$88.50	3,966
2016-08-10	$3.50	$3.61	$3.40	$3.45	$86.25	6,511
2016-08-09	$3.54	$3.64	$3.54	$3.61	$90.25	6,594
2016-08-08	$3.47	$3.57	$3.42	$3.51	$87.75	3,042
2016-08-05	$3.47	$3.50	$3.40	$3.46	$86.50	3,382
2016-08-04	$3.49	$3.54	$3.43	$3.47	$86.75	3,690
2016-08-03	$3.36	$3.53	$3.35	$3.43	$85.75	3,473
2016-08-02	$3.50	$3.50	$3.36	$3.40	$85.00	1,652
2016-08-01	$3.48	$3.59	$3.42	$3.44	$86.00	4,597
2016-07-29	$3.40	$3.40	$3.31	$3.37	$84.25	1,462
2016-07-28	$3.34	$3.40	$3.32	$3.35	$83.75	3,207
2016-07-27	$3.33	$3.42	$3.28	$3.30	$82.50	5,893
2016-07-26	$3.35	$3.41	$3.30	$3.34	$83.50	2,748
2016-07-25	$3.38	$3.44	$3.28	$3.33	$83.25	3,804
2016-07-22	$3.55	$3.55	$3.39	$3.44	$86.00	6,126
2016-07-21	$3.42	$3.52	$3.42	$3.51	$87.75	4,016
2016-07-20	$3.36	$3.50	$3.36	$3.43	$85.75	3,839
2016-07-19	$3.50	$3.56	$3.36	$3.38	$84.50	6,747
2016-07-18	$3.55	$3.58	$3.49	$3.52	$88.00	4,398
2016-07-15	$3.57	$3.61	$3.51	$3.57	$89.25	4,651
2016-07-14	$3.56	$3.61	$3.50	$3.58	$89.50	4,646
2016-07-13	$3.60	$3.62	$3.46	$3.51	$87.75	7,588
2016-07-12	$3.43	$3.66	$3.36	$3.62	$90.50	12,542
2016-07-11	$3.36	$3.38	$3.30	$3.38	$84.50	4,311
2016-07-08	$3.33	$3.36	$3.25	$3.30	$82.50	6,218
2016-07-07	$3.35	$3.42	$3.25	$3.33	$83.25	6,277
2016-07-06	$3.38	$3.49	$3.30	$3.35	$83.75	10,392
2016-07-05	$3.60	$3.60	$3.30	$3.39	$84.75	15,550
2016-07-01	$3.55	$4.05	$3.55	$3.61	$90.25	143,322
2016-06-30	$3.24	$3.26	$3.19	$3.26	$81.50	187
2016-06-29	$3.27	$3.29	$3.17	$3.27	$81.75	789
2016-06-28	$3.12	$3.22	$3.00	$3.20	$80.00	4,851
2016-06-27	$3.29	$3.29	$2.96	$3.01	$75.25	11,263
2016-06-24	$3.29	$3.40	$3.21	$3.22	$80.50	9,313
2016-06-23	$3.48	$3.56	$3.45	$3.48	$87.00	1,686
2016-06-22	$3.57	$3.62	$3.43	$3.45	$86.25	6,899
2016-06-21	$3.58	$3.58	$3.47	$3.55	$88.75	2,207
2016-06-20	$3.60	$3.62	$3.53	$3.59	$89.75	2,822
2016-06-17	$3.43	$3.58	$3.43	$3.57	$89.25	2,997
2016-06-16	$3.51	$3.61	$3.42	$3.45	$86.25	3,640
2016-06-15	$3.46	$3.66	$3.45	$3.52	$88.00	10,518
2016-06-14	$3.47	$3.50	$3.41	$3.44	$86.00	3,331
2016-06-13	$3.51	$3.58	$3.48	$3.50	$87.50	3,451
2016-06-10	$3.53	$3.65	$3.50	$3.53	$88.25	2,406
2016-06-09	$3.54	$3.65	$3.48	$3.63	$90.75	3,507
2016-06-08	$3.66	$3.68	$3.52	$3.52	$88.00	4,678
2016-06-07	$3.80	$3.84	$3.60	$3.65	$91.25	7,022
2016-06-06	$3.34	$3.73	$3.34	$3.61	$90.25	14,310
2016-06-03	$3.43	$3.48	$3.34	$3.37	$84.25	3,440
2016-06-02	$3.40	$3.50	$3.38	$3.42	$85.50	3,564
2016-06-01	$3.39	$3.49	$3.35	$3.39	$84.75	2,729
2016-05-31	$3.47	$3.59	$3.39	$3.41	$85.25	4,371
2016-05-27	$3.46	$3.62	$3.46	$3.50	$87.50	4,758
2016-05-26	$3.56	$3.62	$3.45	$3.48	$87.00	2,545
2016-05-25	$3.46	$3.62	$3.42	$3.56	$89.00	4,337
2016-05-24	$3.55	$3.55	$3.32	$3.46	$86.50	4,656
2016-05-23	$3.47	$3.67	$3.43	$3.44	$86.00	5,061
2016-05-20	$3.40	$3.50	$3.30	$3.45	$86.25	5,561
2016-05-19	$3.36	$3.44	$3.30	$3.31	$82.75	6,490
2016-05-18	$3.40	$3.49	$3.35	$3.37	$84.25	4,140
2016-05-17	$3.51	$3.53	$3.37	$3.43	$85.75	5,529
2016-05-16	$3.37	$3.55	$3.37	$3.43	$85.75	2,893
2016-05-13	$3.41	$3.48	$3.24	$3.33	$83.25	6,004
2016-05-12	$3.53	$3.55	$3.35	$3.37	$84.25	7,786
2016-05-11	$3.70	$3.79	$3.54	$3.55	$88.75	5,950
2016-05-10	$3.75	$3.84	$3.54	$3.74	$93.50	13,845
2016-05-09	$3.45	$3.55	$3.31	$3.48	$87.00	5,967
2016-05-06	$3.30	$3.49	$3.21	$3.42	$85.50	9,475
2016-05-05	$3.48	$3.51	$3.24	$3.27	$81.75	11,156
2016-05-04	$3.67	$3.71	$3.46	$3.47	$86.75	9,725
2016-05-03	$4.05	$4.05	$3.72	$3.73	$93.25	7,120
2016-05-02	$4.01	$4.16	$3.90	$3.92	$98.00	8,599
2016-04-29	$4.37	$4.37	$4.05	$4.05	$101.25	10,208
2016-04-28	$4.56	$4.59	$4.14	$4.20	$105.00	37,990
2016-04-27	$4.20	$4.20	$3.96	$4.06	$101.50	8,133
2016-04-26	$4.15	$4.21	$4.05	$4.16	$104.00	3,715
2016-04-25	$4.10	$4.32	$4.01	$4.13	$103.25	5,422
2016-04-22	$4.10	$4.28	$4.08	$4.18	$104.50	6,103
2016-04-21	$4.02	$4.18	$4.00	$4.07	$101.75	5,222
2016-04-20	$4.11	$4.23	$4.03	$4.03	$100.75	6,800
2016-04-19	$4.40	$4.50	$4.05	$4.18	$104.50	10,537
2016-04-18	$4.33	$4.58	$4.30	$4.38	$109.50	15,300
2016-04-15	$3.90	$4.35	$3.90	$4.24	$106.00	28,249
2016-04-14	$3.79	$3.90	$3.69	$3.82	$95.50	7,569
2016-04-13	$3.78	$3.80	$3.54	$3.74	$93.50	10,932
2016-04-12	$3.63	$3.75	$3.62	$3.70	$92.50	5,296
2016-04-11	$3.62	$3.79	$3.60	$3.61	$90.25	8,987
2016-04-08	$3.50	$3.73	$3.50	$3.60	$90.00	7,572
2016-04-07	$3.63	$3.69	$3.47	$3.54	$88.50	4,964
2016-04-06	$3.35	$3.63	$3.35	$3.60	$90.00	8,817
2016-04-05	$3.47	$3.60	$3.36	$3.36	$84.00	7,774
2016-04-04	$3.50	$3.67	$3.45	$3.47	$86.75	8,877
2016-04-01	$3.28	$3.64	$3.26	$3.53	$88.25	14,950
2016-03-31	$3.38	$3.42	$3.24	$3.32	$83.00	7,445
2016-03-30	$3.28	$3.41	$3.15	$3.18	$79.50	12,334
2016-03-29	$3.40	$3.62	$3.26	$3.49	$87.25	13,639
2016-03-28	$3.40	$3.48	$3.27	$3.28	$82.00	7,323
2016-03-24	$3.45	$3.52	$3.36	$3.40	$85.00	4,392
2016-03-23	$3.55	$3.67	$3.42	$3.43	$85.75	6,031
2016-03-22	$3.50	$3.71	$3.44	$3.57	$89.25	6,993
2016-03-21	$3.63	$3.75	$3.51	$3.51	$87.75	4,399
2016-03-18	$3.58	$3.71	$3.55	$3.58	$89.50	4,558
2016-03-17	$3.56	$3.60	$3.41	$3.59	$89.75	3,925
2016-03-16	$3.53	$3.67	$3.48	$3.60	$90.00	5,359
2016-03-15	$3.74	$3.76	$3.53	$3.56	$89.00	7,861
2016-03-14	$3.67	$3.95	$3.66	$3.82	$95.50	8,717
2016-03-11	$3.47	$3.86	$3.46	$3.76	$94.00	10,857
2016-03-10	$3.71	$3.71	$3.40	$3.52	$88.00	7,877
2016-03-09	$3.72	$3.75	$3.60	$3.61	$90.25	6,641
2016-03-08	$3.88	$3.95	$3.70	$3.74	$93.50	9,799
2016-03-07	$3.65	$4.05	$3.54	$3.97	$99.25	15,456
2016-03-04	$3.99	$4.01	$3.63	$3.72	$93.00	21,613
2016-03-03	$3.87	$4.49	$3.80	$3.99	$99.75	126,917
2016-03-02	$3.09	$3.72	$3.06	$3.61	$90.25	25,098
2016-03-01	$3.05	$3.18	$3.02	$3.08	$77.00	9,984
2016-02-29	$3.05	$3.07	$2.89	$2.96	$74.00	5,294
2016-02-26	$3.12	$3.17	$2.96	$3.02	$75.50	20,914
2016-02-25	$3.20	$3.26	$3.10	$3.12	$78.00	3,917
2016-02-24	$3.13	$3.22	$3.04	$3.15	$78.75	9,656
2016-02-23	$3.14	$3.29	$3.06	$3.10	$77.50	30,413
2016-02-22	$3.11	$3.13	$2.99	$2.99	$74.75	5,582
2016-02-19	$3.02	$3.24	$2.93	$3.02	$75.50	10,961
2016-02-18	$3.26	$3.33	$3.05	$3.11	$77.75	6,950
2016-02-17	$3.00	$3.29	$2.98	$3.18	$79.50	14,204
2016-02-16	$2.96	$3.00	$2.90	$3.00	$75.00	5,800
2016-02-12	$2.89	$2.99	$2.83	$2.89	$72.25	6,184
2016-02-11	$2.96	$2.96	$2.71	$2.85	$71.25	6,540
2016-02-10	$2.97	$2.99	$2.74	$2.81	$70.25	5,884
2016-02-09	$3.00	$3.01	$2.87	$2.94	$73.50	5,427
2016-02-08	$3.17	$3.17	$2.90	$3.00	$75.00	4,948
2016-02-05	$3.08	$3.18	$2.96	$3.09	$77.25	8,222
2016-02-04	$2.94	$3.18	$2.94	$3.06	$76.50	6,902
2016-02-03	$3.09	$3.13	$2.82	$2.97	$74.25	9,136
2016-02-02	$3.20	$3.20	$2.94	$2.98	$74.50	12,984
2016-02-01	$3.24	$3.24	$3.08	$3.13	$78.25	8,264
2016-01-29	$3.09	$3.28	$3.07	$3.25	$81.25	8,616
2016-01-28	$3.27	$3.33	$3.08	$3.14	$78.50	18,067
2016-01-27	$3.62	$3.66	$3.22	$3.31	$82.75	24,496
2016-01-26	$3.74	$3.94	$3.52	$3.66	$91.50	49,835
2016-01-25	$3.24	$3.70	$3.17	$3.57	$89.25	119,890
2016-01-22	$3.10	$3.22	$3.01	$3.06	$76.50	15,069
2016-01-21	$3.10	$3.16	$2.91	$3.07	$76.75	21,175
2016-01-20	$3.04	$3.08	$2.80	$3.01	$75.25	33,491
2016-01-19	$3.23	$3.81	$3.03	$3.12	$78.00	361,889
2016-01-15	$2.82	$2.82	$2.60	$2.67	$66.75	17,447
2016-01-14	$2.85	$2.91	$2.66	$2.83	$70.75	18,250
2016-01-13	$3.07	$3.07	$2.62	$2.77	$69.25	32,301
2016-01-12	$3.13	$3.27	$2.90	$2.95	$73.75	23,198
2016-01-11	$3.29	$3.46	$3.08	$3.13	$78.25	21,506
2016-01-08	$3.31	$3.43	$3.26	$3.29	$82.25	17,043
2016-01-07	$3.45	$3.45	$3.25	$3.29	$82.25	33,396
2016-01-06	$4.19	$4.19	$3.58	$3.64	$91.00	45,558
2016-01-05	$4.43	$4.43	$4.15	$4.21	$105.25	21,614
2016-01-04	$4.45	$4.45	$4.15	$4.40	$110.00	18,441
2015-12-31	$4.67	$4.75	$4.40	$4.48	$112.00	31,954
2015-12-30	$4.58	$5.03	$4.58	$4.81	$120.25	39,735
2015-12-29	$4.87	$4.89	$4.61	$4.72	$118.00	22,661
2015-12-28	$4.83	$4.95	$4.78	$4.86	$121.50	21,970
2015-12-24	$4.84	$4.98	$4.70	$4.95	$123.75	18,749
2015-12-23	$5.25	$5.32	$4.90	$4.95	$123.75	30,604
2015-12-22	$5.10	$5.55	$5.02	$5.18	$129.50	94,932
2015-12-21	$4.68	$5.09	$4.55	$5.06	$126.50	84,986
2015-12-18	$4.55	$4.75	$4.46	$4.58	$114.50	24,990
2015-12-17	$4.67	$5.05	$4.43	$4.65	$116.25	82,192
2015-12-16	$4.43	$4.65	$4.42	$4.56	$114.00	26,166
2015-12-15	$4.92	$4.93	$4.38	$4.47	$111.75	37,848
2015-12-14	$4.37	$5.25	$4.12	$4.83	$120.75	125,627
2015-12-11	$4.65	$4.69	$4.40	$4.42	$110.50	36,476
2015-12-10	$4.92	$4.96	$4.57	$4.68	$117.00	56,095
2015-12-09	$5.18	$5.28	$4.51	$4.79	$119.75	182,121
2015-12-08	$6.75	$7.97	$6.51	$7.10	$177.50	68,544
2015-12-07	$7.64	$7.77	$6.37	$6.99	$174.75	53,557
2015-12-04	$8.40	$8.76	$7.77	$7.94	$198.50	32,176
2015-12-03	$8.76	$8.85	$8.08	$8.36	$209.00	36,412
2015-12-02	$9.87	$10.20	$8.61	$8.85	$221.25	61,756
2015-12-01	$11.04	$11.50	$9.71	$9.95	$248.75	143,389
2015-11-30	$9.43	$10.46	$9.25	$9.70	$242.50	124,907
2015-11-27	$11.10	$12.40	$10.12	$11.06	$276.50	269,957
2015-11-25	$8.11	$11.68	$7.80	$11.43	$285.75	690,514
2015-11-24	$12.24	$15.70	$7.54	$7.68	$192.00	1,044,810
2015-11-23	$4.58	$8.65	$4.50	$8.52	$213.00	317,306
2015-11-20	$3.73	$4.25	$3.19	$4.23	$105.75	32,537
2015-11-19	$0.04	$0.05	$0.04	$0.04	$100.00	9,996
2015-11-18	$0.05	$0.05	$0.04	$0.04	$105.00	7,676
2015-11-17	$0.04	$0.05	$0.04	$0.04	$111.25	7,992
2015-11-16	$0.05	$0.05	$0.04	$0.04	$101.50	8,562
2015-11-13	$0.05	$0.05	$0.05	$0.05	$115.25	5,200
2015-11-12	$0.05	$0.05	$0.05	$0.05	$125.25	7,139
2015-11-11	$0.06	$0.06	$0.05	$0.05	$125.00	7,921
2015-11-10	$0.06	$0.06	$0.05	$0.06	$143.00	8,175
2015-11-09	$0.06	$0.07	$0.06	$0.06	$149.50	9,826
2015-11-06	$0.06	$0.06	$0.05	$0.06	$142.50	12,004
2015-11-05	$0.06	$0.07	$0.06	$0.06	$157.75	8,984
2015-11-04	$0.07	$0.07	$0.06	$0.06	$151.50	19,205
2015-11-03	$0.05	$0.07	$0.05	$0.06	$157.50	23,918
2015-11-02	$0.05	$0.06	$0.04	$0.05	$125.50	16,713
2015-10-30	$0.05	$0.05	$0.04	$0.04	$106.25	7,474
2015-10-29	$0.05	$0.05	$0.04	$0.04	$111.25	8,015
2015-10-28	$0.05	$0.05	$0.05	$0.05	$125.00	11,531
2015-10-27	$0.06	$0.06	$0.05	$0.05	$119.75	11,577
2015-10-26	$0.06	$0.06	$0.06	$0.06	$137.75	3,878
2015-10-23	$0.06	$0.06	$0.05	$0.05	$137.25	7,518
2015-10-22	$0.06	$0.06	$0.06	$0.06	$150.00	4,864
2015-10-21	$0.07	$0.07	$0.06	$0.06	$152.50	7,626
2015-10-20	$0.06	$0.07	$0.06	$0.06	$160.00	8,378
2015-10-19	$0.06	$0.06	$0.06	$0.06	$152.50	9,593
2015-10-16	$0.06	$0.06	$0.06	$0.06	$140.50	21,777
2015-10-15	$0.07	$0.07	$0.07	$0.07	$170.00	7,410
2015-10-14	$0.07	$0.07	$0.07	$0.07	$174.25	11,573
2015-10-13	$0.08	$0.08	$0.07	$0.07	$185.00	13,697
2015-10-12	$0.09	$0.09	$0.06	$0.08	$195.50	16,310
2015-10-09	$0.09	$0.09	$0.08	$0.09	$221.25	6,023
2015-10-08	$0.09	$0.09	$0.09	$0.09	$225.00	6,145
2015-10-07	$0.10	$0.10	$0.09	$0.09	$228.00	5,091
2015-10-06	$0.09	$0.10	$0.09	$0.09	$232.50	7,844
2015-10-05	$0.09	$0.09	$0.09	$0.09	$225.00	5,920
2015-10-02	$0.09	$0.10	$0.08	$0.09	$226.25	5,810
2015-10-01	$0.09	$0.09	$0.08	$0.09	$215.00	8,297
2015-09-30	$0.09	$0.10	$0.09	$0.09	$220.00	8,719
2015-09-29	$0.10	$0.11	$0.09	$0.10	$237.50	14,116
2015-09-28	$0.10	$0.11	$0.09	$0.10	$249.75	37,211
2015-09-25	$0.09	$0.10	$0.09	$0.09	$220.25	9,383
2015-09-24	$0.10	$0.10	$0.08	$0.09	$212.50	15,107
2015-09-23	$0.09	$0.10	$0.08	$0.09	$231.50	27,068
2015-09-22	$0.09	$0.09	$0.08	$0.08	$192.50	14,471
2015-09-21	$0.10	$0.10	$0.07	$0.08	$200.25	52,213
2015-09-18	$0.05	$0.13	$0.05	$0.12	$296.25	47,079
2015-09-17	$0.06	$0.06	$0.05	$0.05	$127.00	6,372
2015-09-16	$0.06	$0.06	$0.05	$0.05	$133.75	10,339
2015-09-15	$0.06	$0.06	$0.05	$0.05	$125.50	9,933
2015-09-14	$0.06	$0.06	$0.05	$0.05	$135.00	4,789
2015-09-11	$0.06	$0.06	$0.06	$0.06	$147.00	6,291
2015-09-10	$0.07	$0.07	$0.06	$0.07	$166.25	7,835
2015-09-09	$0.08	$0.08	$0.07	$0.07	$164.00	8,720
2015-09-08	$0.08	$0.08	$0.08	$0.08	$195.75	6,033
2015-09-04	$0.09	$0.09	$0.08	$0.08	$202.50	8,654
2015-09-03	$0.09	$0.09	$0.09	$0.09	$217.25	7,795
2015-09-02	$0.09	$0.09	$0.09	$0.09	$219.50	6,096
2015-09-01	$0.09	$0.10	$0.09	$0.09	$220.00	3,467
2015-08-31	$0.09	$0.09	$0.09	$0.09	$223.75	6,382
2015-08-28	$0.09	$0.10	$0.09	$0.09	$213.25	6,226
2015-08-27	$0.08	$0.09	$0.08	$0.09	$213.75	4,041
2015-08-26	$0.09	$0.09	$0.08	$0.08	$202.00	2,807
2015-08-25	$0.09	$0.10	$0.08	$0.09	$214.25	5,065

Aeterna Zentaris Inc (AEZS) News Headlines

Recent Aeterna Zentaris Inc (AEZS) News

Similar Companies to Aeterna Zentaris Inc (AEZS) 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

Aeterna Zentaris Inc (AEZS) Exchange: NASDAQ