Applied Genetic Technologies Corp (AGTC) Stock

Data as of May 2, 2025

$0.39 ($0.00) 0.00%

Applied Genetic Technologies Corp - Daily Information

Click for more stock information on Applied Genetic Technologies Corp.

Daily Information	Data
Date	May 2, 2025
Open	$0.39
Previous Close	$0.39
High	$0.39
Low	$0.39
Adjusted Open	$0.39
Previous Adjusted Close	$0.39
Adjusted High	$0.39
Adjusted Low	$0.39

About Applied Genetic Technologies Corp (AGTC)

Applied Genetic Technologies Corporation, a clinical-stage biotechnology company, develops gene therapy products for inherited orphan ophthalmology diseases in the United States. The companys lead product candidates in the preclinical stage comprise treatments for X-linked retinoschisis, Congenital Achromatopsia, and X-linked retinitis pigmentosa, which are diseases of the eye caused by mutations in single genes. It also has completed preclinical proof-of-concept studies, and Phase I and Phase II clinical trials of a treatment for alpha-1 antitrypsin deficiency, an inherited orphan lung disease. In addition, the company has proof-of-concept programs for other eye diseases, such as leber congenital amaurosis (type 2), and wet form of age-related macular degeneration. It has strategic collaboration agreements with SAFC Pharma; and 4D Molecular Therapeutics. The company was founded in 1999 and is headquartered in Alachua, Florida.

Invest in Applied Genetic Technologies Corp (AGTC)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

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

Historical Stock Data for Applied Genetic Technologies Corp (AGTC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-01	$0.39	$0.39	$0.39	$0.39	$0.39	0
2022-11-30	$0.37	$0.40	$0.37	$0.39	$0.39	764,531
2022-11-29	$0.38	$0.39	$0.36	$0.39	$0.39	292,286
2022-11-28	$0.37	$0.39	$0.36	$0.38	$0.38	3,906,903
2022-11-25	$0.37	$0.38	$0.37	$0.37	$0.37	3,091,017
2022-11-23	$0.37	$0.38	$0.37	$0.38	$0.38	1,817,813
2022-11-22	$0.37	$0.37	$0.36	$0.37	$0.37	1,862,471
2022-11-21	$0.37	$0.38	$0.37	$0.37	$0.37	393,205
2022-11-18	$0.37	$0.38	$0.37	$0.38	$0.38	334,726
2022-11-17	$0.37	$0.38	$0.37	$0.38	$0.38	440,838
2022-11-16	$0.37	$0.39	$0.37	$0.38	$0.38	711,551
2022-11-15	$0.39	$0.39	$0.38	$0.38	$0.38	942,878
2022-11-14	$0.39	$0.40	$0.39	$0.39	$0.39	506,735
2022-11-11	$0.39	$0.41	$0.39	$0.40	$0.40	959,533
2022-11-10	$0.39	$0.40	$0.39	$0.40	$0.40	535,495
2022-11-09	$0.40	$0.40	$0.39	$0.39	$0.39	1,016,773
2022-11-08	$0.39	$0.40	$0.39	$0.40	$0.40	590,825
2022-11-07	$0.41	$0.41	$0.38	$0.40	$0.40	1,320,420
2022-11-04	$0.42	$0.42	$0.40	$0.42	$0.42	865,953
2022-11-03	$0.40	$0.43	$0.40	$0.42	$0.42	747,256
2022-11-02	$0.41	$0.43	$0.40	$0.41	$0.41	1,182,943
2022-11-01	$0.40	$0.41	$0.40	$0.41	$0.41	848,548
2022-10-31	$0.39	$0.42	$0.39	$0.41	$0.41	727,559
2022-10-28	$0.41	$0.41	$0.39	$0.41	$0.41	681,542
2022-10-27	$0.40	$0.42	$0.38	$0.41	$0.41	2,420,841
2022-10-26	$0.37	$0.39	$0.37	$0.38	$0.38	2,092,957
2022-10-25	$0.37	$0.39	$0.37	$0.39	$0.39	5,499,245
2022-10-24	$0.38	$0.41	$0.35	$0.39	$0.39	24,075,715
2022-10-21	$0.24	$0.25	$0.23	$0.24	$0.24	358,633
2022-10-20	$0.24	$0.25	$0.23	$0.23	$0.23	335,014
2022-10-19	$0.25	$0.25	$0.24	$0.24	$0.24	423,204
2022-10-18	$0.25	$0.26	$0.24	$0.25	$0.25	455,967
2022-10-17	$0.25	$0.25	$0.24	$0.24	$0.24	321,546
2022-10-14	$0.25	$0.25	$0.24	$0.24	$0.24	370,123
2022-10-13	$0.23	$0.25	$0.23	$0.24	$0.24	773,338
2022-10-12	$0.24	$0.26	$0.23	$0.24	$0.24	471,768
2022-10-11	$0.26	$0.26	$0.24	$0.24	$0.24	560,558
2022-10-10	$0.28	$0.28	$0.25	$0.26	$0.26	924,106
2022-10-07	$0.28	$0.28	$0.27	$0.27	$0.27	586,584
2022-10-06	$0.27	$0.28	$0.26	$0.27	$0.27	284,863
2022-10-05	$0.28	$0.28	$0.26	$0.26	$0.26	664,873
2022-10-04	$0.27	$0.28	$0.27	$0.27	$0.27	559,577
2022-10-03	$0.28	$0.29	$0.26	$0.27	$0.27	905,360
2022-09-30	$0.29	$0.31	$0.27	$0.27	$0.27	1,441,476
2022-09-29	$0.29	$0.29	$0.27	$0.28	$0.28	483,805
2022-09-28	$0.30	$0.31	$0.27	$0.29	$0.29	1,266,123
2022-09-27	$0.29	$0.31	$0.28	$0.30	$0.30	660,776
2022-09-26	$0.29	$0.30	$0.28	$0.29	$0.29	568,995
2022-09-23	$0.28	$0.30	$0.28	$0.29	$0.29	778,600
2022-09-22	$0.34	$0.34	$0.28	$0.30	$0.30	949,722
2022-09-21	$0.36	$0.37	$0.32	$0.33	$0.33	541,546
2022-09-20	$0.39	$0.39	$0.35	$0.35	$0.35	819,749
2022-09-19	$0.39	$0.40	$0.38	$0.38	$0.38	493,534
2022-09-16	$0.40	$0.42	$0.39	$0.39	$0.39	505,207
2022-09-15	$0.41	$0.42	$0.40	$0.42	$0.42	492,789
2022-09-14	$0.42	$0.42	$0.40	$0.41	$0.41	407,234
2022-09-13	$0.42	$0.42	$0.41	$0.42	$0.42	265,582
2022-09-12	$0.43	$0.44	$0.42	$0.42	$0.42	396,245
2022-09-09	$0.41	$0.44	$0.40	$0.43	$0.43	696,974
2022-09-08	$0.40	$0.42	$0.39	$0.41	$0.41	560,375
2022-09-07	$0.41	$0.42	$0.40	$0.41	$0.41	303,658
2022-09-06	$0.41	$0.42	$0.40	$0.41	$0.41	587,383
2022-09-02	$0.40	$0.41	$0.39	$0.40	$0.40	347,658
2022-09-01	$0.40	$0.42	$0.38	$0.40	$0.40	835,964
2022-08-31	$0.43	$0.43	$0.40	$0.40	$0.40	468,362
2022-08-30	$0.43	$0.44	$0.42	$0.42	$0.42	379,148
2022-08-29	$0.43	$0.45	$0.42	$0.43	$0.43	869,115
2022-08-26	$0.43	$0.44	$0.42	$0.43	$0.43	398,554
2022-08-25	$0.43	$0.43	$0.42	$0.43	$0.43	465,411
2022-08-24	$0.41	$0.42	$0.40	$0.42	$0.42	487,141
2022-08-23	$0.41	$0.41	$0.39	$0.41	$0.41	490,572
2022-08-22	$0.40	$0.41	$0.39	$0.40	$0.40	691,935
2022-08-19	$0.43	$0.43	$0.38	$0.40	$0.40	1,535,216
2022-08-18	$0.45	$0.45	$0.40	$0.42	$0.42	1,462,671
2022-08-17	$0.47	$0.47	$0.43	$0.44	$0.44	1,392,179
2022-08-16	$0.49	$0.49	$0.45	$0.48	$0.48	1,823,194
2022-08-15	$0.45	$0.49	$0.45	$0.48	$0.48	2,696,517
2022-08-12	$0.43	$0.46	$0.42	$0.44	$0.44	1,949,328
2022-08-11	$0.43	$0.43	$0.42	$0.43	$0.43	1,150,576
2022-08-10	$0.41	$0.44	$0.41	$0.42	$0.42	1,280,278
2022-08-09	$0.41	$0.42	$0.40	$0.41	$0.41	1,178,541
2022-08-08	$0.40	$0.42	$0.39	$0.41	$0.41	2,598,642
2022-08-05	$0.39	$0.41	$0.38	$0.38	$0.38	1,461,663
2022-08-04	$0.39	$0.41	$0.38	$0.39	$0.39	1,983,520
2022-08-03	$0.38	$0.39	$0.38	$0.39	$0.39	2,652,801
2022-08-02	$0.38	$0.38	$0.37	$0.37	$0.37	811,376
2022-08-01	$0.38	$0.38	$0.37	$0.37	$0.37	667,114
2022-07-29	$0.37	$0.38	$0.36	$0.37	$0.37	809,454
2022-07-28	$0.37	$0.38	$0.36	$0.37	$0.37	1,257,357
2022-07-27	$0.38	$0.38	$0.36	$0.38	$0.38	1,301,505
2022-07-26	$0.36	$0.38	$0.36	$0.38	$0.38	1,775,604
2022-07-25	$0.38	$0.38	$0.37	$0.38	$0.38	936,395
2022-07-22	$0.39	$0.39	$0.37	$0.39	$0.39	1,336,628
2022-07-21	$0.40	$0.40	$0.38	$0.39	$0.39	1,028,646
2022-07-20	$0.40	$0.41	$0.37	$0.38	$0.38	3,180,763
2022-07-19	$0.37	$0.40	$0.37	$0.40	$0.40	3,410,088
2022-07-18	$0.37	$0.37	$0.35	$0.36	$0.36	2,806,894
2022-07-15	$0.38	$0.38	$0.35	$0.35	$0.35	5,210,228
2022-07-14	$0.40	$0.40	$0.36	$0.37	$0.37	5,304,346
2022-07-13	$0.43	$0.43	$0.38	$0.39	$0.39	12,011,982
2022-07-12	$0.84	$0.87	$0.84	$0.85	$0.85	1,067,315
2022-07-11	$0.90	$0.90	$0.82	$0.86	$0.86	1,134,000
2022-07-08	$0.86	$0.89	$0.86	$0.89	$0.89	131,686
2022-07-07	$0.85	$0.87	$0.84	$0.86	$0.86	99,150
2022-07-06	$0.80	$0.83	$0.80	$0.81	$0.81	120,467
2022-07-05	$0.82	$0.84	$0.79	$0.81	$0.81	165,204
2022-07-01	$0.78	$0.79	$0.77	$0.78	$0.78	139,702
2022-06-30	$0.75	$0.78	$0.73	$0.77	$0.77	226,061
2022-06-29	$0.76	$0.79	$0.74	$0.76	$0.76	288,448
2022-06-28	$0.74	$0.76	$0.70	$0.75	$0.75	280,756
2022-06-27	$0.73	$0.75	$0.70	$0.74	$0.74	332,914
2022-06-24	$0.82	$0.84	$0.58	$0.62	$0.62	1,246,479
2022-06-23	$0.82	$0.85	$0.79	$0.82	$0.82	124,423
2022-06-22	$0.81	$0.85	$0.80	$0.82	$0.82	693,573
2022-06-21	$0.83	$0.85	$0.81	$0.82	$0.82	179,219
2022-06-17	$0.78	$0.83	$0.78	$0.79	$0.79	209,322
2022-06-16	$0.80	$0.85	$0.74	$0.78	$0.78	214,343
2022-06-15	$0.82	$0.86	$0.70	$0.81	$0.81	513,875
2022-06-14	$0.83	$0.85	$0.81	$0.81	$0.81	196,435
2022-06-13	$0.92	$0.92	$0.83	$0.85	$0.85	267,725
2022-06-10	$0.92	$0.95	$0.88	$0.93	$0.93	237,311
2022-06-09	$0.95	$0.95	$0.91	$0.94	$0.94	101,345
2022-06-08	$0.91	$0.95	$0.90	$0.95	$0.95	174,696
2022-06-07	$0.90	$0.91	$0.89	$0.91	$0.91	165,497
2022-06-06	$0.92	$0.92	$0.87	$0.90	$0.90	118,290
2022-06-03	$0.91	$0.92	$0.87	$0.90	$0.90	1,186,001
2022-06-02	$0.89	$0.93	$0.87	$0.91	$0.91	125,988
2022-06-01	$0.94	$0.95	$0.86	$0.88	$0.88	307,853
2022-05-31	$0.87	$0.95	$0.85	$0.94	$0.94	296,170
2022-05-27	$0.86	$0.87	$0.83	$0.84	$0.84	243,164
2022-05-26	$0.84	$0.89	$0.83	$0.86	$0.86	107,490
2022-05-25	$0.84	$0.86	$0.81	$0.84	$0.84	107,351
2022-05-24	$0.84	$0.85	$0.78	$0.84	$0.84	196,883
2022-05-23	$0.90	$0.92	$0.84	$0.86	$0.86	101,486
2022-05-20	$0.90	$0.95	$0.81	$0.88	$0.88	1,439,480
2022-05-19	$0.83	$0.94	$0.79	$0.91	$0.91	440,219
2022-05-18	$0.83	$0.85	$0.77	$0.83	$0.83	277,219
2022-05-17	$0.77	$0.84	$0.76	$0.84	$0.84	481,059
2022-05-16	$0.76	$0.78	$0.73	$0.75	$0.75	228,294
2022-05-13	$0.68	$0.74	$0.66	$0.73	$0.73	336,863
2022-05-12	$0.61	$0.65	$0.61	$0.63	$0.63	769,746
2022-05-11	$0.71	$0.71	$0.58	$0.62	$0.62	634,564
2022-05-10	$0.76	$0.80	$0.70	$0.72	$0.72	561,828
2022-05-09	$0.82	$0.82	$0.75	$0.76	$0.76	571,908
2022-05-06	$0.86	$0.88	$0.80	$0.82	$0.82	630,624
2022-05-05	$0.93	$0.93	$0.86	$0.87	$0.87	316,593
2022-05-04	$0.96	$0.98	$0.88	$0.91	$0.91	650,041
2022-05-03	$0.92	$0.97	$0.92	$0.95	$0.95	295,846
2022-05-02	$0.93	$0.94	$0.89	$0.93	$0.93	312,142
2022-04-29	$0.94	$0.98	$0.90	$0.90	$0.90	355,061
2022-04-28	$0.92	$0.94	$0.90	$0.94	$0.94	312,637
2022-04-27	$0.96	$0.96	$0.89	$0.92	$0.92	369,142
2022-04-26	$0.97	$1.00	$0.91	$0.92	$0.92	664,831
2022-04-25	$1.00	$1.02	$0.97	$0.99	$0.99	594,547
2022-04-22	$1.03	$1.04	$1.00	$1.02	$1.02	295,087
2022-04-21	$1.07	$1.12	$1.01	$1.03	$1.03	776,317
2022-04-20	$1.09	$1.10	$1.05	$1.07	$1.07	365,300
2022-04-19	$1.06	$1.10	$1.05	$1.08	$1.08	339,462
2022-04-18	$1.11	$1.12	$1.03	$1.05	$1.05	486,468
2022-04-14	$1.05	$1.13	$1.02	$1.10	$1.10	1,075,894
2022-04-13	$1.00	$1.05	$1.00	$1.05	$1.05	588,118
2022-04-12	$1.00	$1.05	$0.98	$0.98	$0.98	431,044
2022-04-11	$1.05	$1.06	$0.96	$1.00	$1.00	902,231
2022-04-08	$1.08	$1.09	$1.04	$1.05	$1.05	348,612
2022-04-07	$1.09	$1.11	$1.04	$1.08	$1.08	572,878
2022-04-06	$1.09	$1.09	$1.06	$1.09	$1.09	514,925
2022-04-05	$1.09	$1.13	$1.09	$1.09	$1.09	768,227
2022-04-04	$1.12	$1.12	$1.07	$1.09	$1.09	853,875
2022-04-01	$1.08	$1.10	$1.05	$1.07	$1.07	718,460
2022-03-31	$1.10	$1.16	$1.05	$1.07	$1.07	1,305,377
2022-03-30	$1.13	$1.15	$1.10	$1.11	$1.11	959,711
2022-03-29	$1.16	$1.20	$1.12	$1.12	$1.12	1,666,356
2022-03-28	$1.21	$1.25	$1.14	$1.14	$1.14	1,036,700
2022-03-25	$1.29	$1.29	$1.20	$1.23	$1.23	1,008,910
2022-03-24	$1.30	$1.34	$1.25	$1.26	$1.26	1,027,049
2022-03-23	$1.31	$1.35	$1.29	$1.30	$1.30	1,116,319
2022-03-22	$1.28	$1.35	$1.25	$1.31	$1.31	5,501,067
2022-03-21	$1.85	$1.88	$1.78	$1.80	$1.80	425,126
2022-03-18	$1.83	$1.93	$1.83	$1.88	$1.88	276,155
2022-03-17	$1.68	$1.87	$1.68	$1.84	$1.84	185,682
2022-03-16	$1.65	$1.71	$1.64	$1.71	$1.71	127,461
2022-03-15	$1.64	$1.64	$1.56	$1.62	$1.62	149,707
2022-03-14	$1.73	$1.75	$1.57	$1.59	$1.59	231,200
2022-03-11	$1.77	$1.83	$1.72	$1.73	$1.73	125,916
2022-03-10	$1.75	$1.78	$1.71	$1.78	$1.78	177,129
2022-03-09	$1.71	$1.85	$1.67	$1.77	$1.77	410,384
2022-03-08	$1.69	$1.70	$1.59	$1.61	$1.61	437,704
2022-03-07	$1.71	$1.74	$1.63	$1.67	$1.67	414,587
2022-03-04	$1.79	$1.83	$1.72	$1.72	$1.72	223,406
2022-03-03	$1.90	$1.90	$1.76	$1.80	$1.80	207,600
2022-03-02	$1.99	$1.99	$1.84	$1.86	$1.86	214,622
2022-03-01	$2.01	$2.03	$1.93	$1.95	$1.95	256,861
2022-02-28	$1.95	$2.03	$1.95	$1.99	$1.99	168,965
2022-02-25	$1.98	$2.04	$1.93	$1.95	$1.95	152,095
2022-02-24	$1.80	$1.98	$1.75	$1.95	$1.95	688,883
2022-02-23	$2.04	$2.07	$1.93	$1.93	$1.93	237,446
2022-02-22	$2.10	$2.11	$1.99	$2.03	$2.03	435,949
2022-02-18	$2.22	$2.23	$2.14	$2.16	$2.16	246,207
2022-02-17	$2.21	$2.28	$2.19	$2.23	$2.23	259,507
2022-02-16	$2.19	$2.31	$2.18	$2.21	$2.21	281,423
2022-02-15	$2.47	$2.47	$2.15	$2.21	$2.21	920,198
2022-02-14	$2.31	$2.50	$2.30	$2.45	$2.45	384,199
2022-02-11	$2.66	$2.68	$2.43	$2.47	$2.47	852,226
2022-02-10	$2.40	$2.83	$2.31	$2.71	$2.71	1,470,195
2022-02-09	$2.37	$2.64	$2.36	$2.52	$2.52	1,067,531
2022-02-08	$2.31	$2.36	$2.12	$2.36	$2.36	740,428
2022-02-07	$2.15	$2.25	$2.14	$2.19	$2.19	381,941
2022-02-04	$2.03	$2.12	$1.97	$2.11	$2.11	343,375
2022-02-03	$1.98	$2.16	$1.95	$2.01	$2.01	758,664
2022-02-02	$2.09	$2.09	$1.93	$2.01	$2.01	382,184
2022-02-01	$1.96	$2.13	$1.90	$2.07	$2.07	560,126
2022-01-31	$1.87	$1.96	$1.81	$1.95	$1.95	639,841
2022-01-28	$1.54	$1.96	$1.50	$1.90	$1.90	1,473,110
2022-01-27	$1.66	$1.67	$1.55	$1.57	$1.57	372,173
2022-01-26	$1.70	$1.76	$1.65	$1.66	$1.66	490,851
2022-01-25	$1.59	$1.71	$1.57	$1.69	$1.69	302,800
2022-01-24	$1.56	$1.61	$1.40	$1.60	$1.60	607,179
2022-01-21	$1.65	$1.68	$1.56	$1.57	$1.57	450,784
2022-01-20	$1.72	$1.73	$1.63	$1.65	$1.65	239,377
2022-01-19	$1.74	$1.77	$1.65	$1.67	$1.67	323,105
2022-01-18	$1.71	$1.76	$1.71	$1.74	$1.74	543,913
2022-01-14	$1.72	$1.75	$1.67	$1.74	$1.74	333,724
2022-01-13	$1.79	$1.79	$1.72	$1.73	$1.73	311,734
2022-01-12	$1.84	$1.85	$1.75	$1.76	$1.76	248,492
2022-01-11	$1.74	$1.86	$1.73	$1.83	$1.83	300,497
2022-01-10	$1.81	$1.81	$1.67	$1.74	$1.74	510,443
2022-01-07	$1.81	$1.84	$1.77	$1.78	$1.78	194,921
2022-01-06	$1.85	$1.88	$1.76	$1.81	$1.81	342,430
2022-01-05	$1.98	$1.99	$1.82	$1.83	$1.83	419,570
2022-01-04	$2.05	$2.07	$1.95	$1.96	$1.96	338,487
2022-01-03	$1.93	$2.08	$1.92	$2.06	$2.06	399,231
2021-12-31	$1.97	$2.04	$1.90	$1.90	$1.90	549,893
2021-12-30	$1.90	$2.04	$1.89	$1.98	$1.98	853,502
2021-12-29	$1.86	$1.94	$1.84	$1.88	$1.88	737,503
2021-12-28	$1.90	$1.93	$1.86	$1.87	$1.87	554,642
2021-12-27	$1.96	$2.00	$1.91	$1.91	$1.91	601,550
2021-12-23	$1.88	$2.00	$1.85	$1.99	$1.99	640,907
2021-12-22	$1.86	$1.91	$1.86	$1.88	$1.88	277,398
2021-12-21	$1.95	$1.96	$1.86	$1.89	$1.89	420,709
2021-12-20	$1.90	$1.93	$1.84	$1.89	$1.89	564,831
2021-12-17	$1.96	$2.02	$1.89	$1.94	$1.94	550,963
2021-12-16	$2.05	$2.07	$1.89	$1.92	$1.92	358,752
2021-12-15	$1.93	$2.04	$1.87	$2.04	$2.04	331,166
2021-12-14	$1.95	$2.00	$1.92	$1.94	$1.94	275,310
2021-12-13	$2.14	$2.14	$1.93	$2.02	$2.02	510,376
2021-12-10	$2.14	$2.25	$2.04	$2.05	$2.05	457,381
2021-12-09	$2.28	$2.30	$2.14	$2.14	$2.14	391,159
2021-12-08	$2.20	$2.30	$2.12	$2.25	$2.25	394,833
2021-12-07	$1.99	$2.28	$1.99	$2.19	$2.19	872,542
2021-12-06	$1.95	$2.01	$1.85	$1.98	$1.98	622,337
2021-12-03	$2.07	$2.08	$1.90	$1.94	$1.94	858,914
2021-12-02	$2.06	$2.09	$1.95	$2.06	$2.06	734,118
2021-12-01	$2.25	$2.25	$2.07	$2.08	$2.08	772,471
2021-11-30	$2.27	$2.31	$2.00	$2.17	$2.17	1,034,911
2021-11-29	$2.41	$2.42	$2.24	$2.27	$2.27	639,930
2021-11-26	$2.34	$2.43	$2.32	$2.38	$2.38	330,004
2021-11-24	$2.38	$2.47	$2.35	$2.44	$2.44	384,624
2021-11-23	$2.46	$2.46	$2.26	$2.39	$2.39	744,522
2021-11-22	$2.65	$2.66	$2.41	$2.47	$2.47	857,887
2021-11-19	$2.76	$2.77	$2.57	$2.60	$2.60	1,382,054
2021-11-18	$2.89	$3.18	$2.66	$2.72	$2.72	4,622,192
2021-11-17	$2.36	$2.70	$2.27	$2.66	$2.66	2,357,102
2021-11-16	$2.45	$2.46	$2.32	$2.37	$2.37	700,177
2021-11-15	$2.63	$2.63	$2.45	$2.46	$2.46	462,955
2021-11-12	$2.49	$2.62	$2.47	$2.60	$2.60	629,345
2021-11-11	$2.49	$2.52	$2.46	$2.49	$2.49	510,383
2021-11-10	$2.67	$2.67	$2.45	$2.50	$2.50	943,179
2021-11-09	$2.75	$2.80	$2.54	$2.56	$2.56	925,432
2021-11-08	$2.76	$2.81	$2.68	$2.76	$2.76	431,036
2021-11-05	$2.95	$2.95	$2.70	$2.71	$2.71	496,377
2021-11-04	$2.73	$2.94	$2.73	$2.91	$2.91	600,235
2021-11-03	$2.75	$2.83	$2.69	$2.72	$2.72	429,310
2021-11-02	$2.73	$2.78	$2.67	$2.75	$2.75	250,345
2021-11-01	$2.62	$2.74	$2.58	$2.73	$2.73	333,615
2021-10-29	$2.62	$2.66	$2.56	$2.59	$2.59	326,867
2021-10-28	$2.58	$2.63	$2.56	$2.62	$2.62	322,847
2021-10-27	$2.70	$2.72	$2.58	$2.58	$2.58	337,021
2021-10-26	$2.58	$2.75	$2.55	$2.69	$2.69	611,900
2021-10-25	$2.57	$2.61	$2.53	$2.57	$2.57	352,028
2021-10-22	$2.66	$2.66	$2.54	$2.58	$2.58	477,984
2021-10-21	$2.70	$2.76	$2.65	$2.66	$2.66	318,692
2021-10-20	$2.68	$2.72	$2.66	$2.69	$2.69	234,904
2021-10-19	$2.64	$2.69	$2.57	$2.68	$2.68	505,880
2021-10-18	$2.66	$2.70	$2.58	$2.63	$2.63	425,409
2021-10-15	$2.77	$2.77	$2.62	$2.66	$2.66	273,597
2021-10-14	$2.75	$2.82	$2.71	$2.73	$2.73	227,726
2021-10-13	$2.74	$2.84	$2.72	$2.74	$2.74	385,447
2021-10-12	$2.61	$2.76	$2.58	$2.74	$2.74	489,787
2021-10-11	$2.59	$2.64	$2.52	$2.60	$2.60	448,891
2021-10-08	$2.68	$2.72	$2.60	$2.61	$2.61	260,604
2021-10-07	$2.77	$2.77	$2.65	$2.68	$2.68	358,223
2021-10-06	$2.60	$2.73	$2.57	$2.70	$2.70	505,151
2021-10-05	$2.72	$2.75	$2.59	$2.63	$2.63	757,914
2021-10-04	$2.85	$2.86	$2.66	$2.70	$2.70	714,820
2021-10-01	$3.03	$3.03	$2.81	$2.84	$2.84	921,079
2021-09-30	$3.07	$3.09	$3.00	$3.01	$3.01	359,296
2021-09-29	$3.15	$3.19	$3.02	$3.08	$3.08	614,134
2021-09-28	$3.26	$3.30	$3.12	$3.12	$3.12	617,432
2021-09-27	$3.25	$3.35	$3.23	$3.24	$3.24	387,931
2021-09-24	$3.25	$3.48	$3.21	$3.23	$3.23	657,812
2021-09-23	$3.38	$3.44	$3.28	$3.42	$3.42	478,669
2021-09-22	$3.30	$3.38	$3.27	$3.32	$3.32	301,394
2021-09-21	$3.28	$3.35	$3.19	$3.30	$3.30	377,464
2021-09-20	$3.34	$3.43	$3.26	$3.30	$3.30	464,773
2021-09-17	$3.30	$3.45	$3.28	$3.43	$3.43	417,461
2021-09-16	$3.26	$3.39	$3.20	$3.34	$3.34	421,727
2021-09-15	$3.36	$3.38	$3.25	$3.26	$3.26	300,925
2021-09-14	$3.46	$3.51	$3.27	$3.30	$3.30	445,504
2021-09-13	$3.41	$3.57	$3.34	$3.46	$3.46	442,572
2021-09-10	$3.43	$3.45	$3.32	$3.34	$3.34	351,290
2021-09-09	$3.40	$3.48	$3.35	$3.39	$3.39	241,040
2021-09-08	$3.49	$3.51	$3.35	$3.35	$3.35	390,344
2021-09-07	$3.47	$3.58	$3.47	$3.51	$3.51	308,768
2021-09-03	$3.59	$3.59	$3.44	$3.50	$3.50	297,427
2021-09-02	$3.49	$3.63	$3.43	$3.57	$3.57	649,878
2021-09-01	$3.56	$3.61	$3.46	$3.46	$3.46	585,066
2021-08-31	$3.54	$3.61	$3.48	$3.55	$3.55	505,299
2021-08-30	$3.64	$3.68	$3.54	$3.54	$3.54	279,157
2021-08-27	$3.62	$3.69	$3.56	$3.62	$3.62	339,452
2021-08-26	$3.57	$3.68	$3.54	$3.58	$3.58	321,135
2021-08-25	$3.50	$3.65	$3.45	$3.57	$3.57	300,177
2021-08-24	$3.48	$3.59	$3.42	$3.56	$3.56	321,278
2021-08-23	$3.32	$3.49	$3.32	$3.47	$3.47	411,757
2021-08-20	$3.17	$3.34	$3.12	$3.28	$3.28	408,731
2021-08-19	$3.32	$3.32	$3.15	$3.18	$3.18	688,389
2021-08-18	$3.44	$3.45	$3.30	$3.32	$3.32	474,184
2021-08-17	$3.36	$3.51	$3.30	$3.49	$3.49	832,490
2021-08-16	$3.57	$3.58	$3.37	$3.42	$3.42	710,829
2021-08-13	$3.66	$3.73	$3.57	$3.58	$3.58	522,753
2021-08-12	$3.62	$3.72	$3.55	$3.72	$3.72	428,703
2021-08-11	$3.72	$3.72	$3.58	$3.65	$3.65	463,014
2021-08-10	$3.73	$3.80	$3.68	$3.75	$3.75	397,137
2021-08-09	$3.74	$3.82	$3.70	$3.72	$3.72	404,747
2021-08-06	$3.71	$3.75	$3.65	$3.74	$3.74	342,953
2021-08-05	$3.59	$3.70	$3.55	$3.70	$3.70	379,019
2021-08-04	$3.59	$3.65	$3.53	$3.56	$3.56	535,783
2021-08-03	$3.68	$3.68	$3.56	$3.63	$3.63	512,716
2021-08-02	$3.60	$3.72	$3.60	$3.64	$3.64	606,139
2021-07-30	$3.66	$3.69	$3.58	$3.60	$3.60	551,196
2021-07-29	$3.77	$3.79	$3.64	$3.65	$3.65	444,909
2021-07-28	$3.71	$3.80	$3.70	$3.77	$3.77	319,441
2021-07-27	$3.76	$3.79	$3.61	$3.74	$3.74	517,108
2021-07-26	$3.72	$3.84	$3.70	$3.79	$3.79	398,611
2021-07-23	$3.88	$3.88	$3.70	$3.74	$3.74	632,523
2021-07-22	$4.07	$4.08	$3.80	$3.81	$3.81	790,245
2021-07-21	$4.00	$4.13	$3.85	$4.05	$4.05	953,267
2021-07-20	$3.60	$3.95	$3.56	$3.92	$3.92	1,516,482
2021-07-19	$3.55	$3.64	$3.47	$3.59	$3.59	803,987
2021-07-16	$3.63	$3.71	$3.54	$3.60	$3.60	619,210
2021-07-15	$3.61	$3.66	$3.47	$3.59	$3.59	813,974
2021-07-14	$3.72	$3.75	$3.56	$3.59	$3.59	1,225,276
2021-07-13	$3.82	$3.82	$3.73	$3.74	$3.74	499,909
2021-07-12	$4.01	$4.01	$3.84	$3.84	$3.84	582,718
2021-07-09	$3.97	$4.00	$3.83	$3.99	$3.99	622,830
2021-07-08	$3.71	$3.93	$3.70	$3.92	$3.92	731,402
2021-07-07	$3.91	$3.94	$3.72	$3.82	$3.82	1,287,464
2021-07-06	$4.11	$4.12	$3.82	$3.86	$3.86	1,379,167
2021-07-02	$4.04	$4.15	$3.95	$4.12	$4.12	1,133,891
2021-07-01	$3.95	$4.04	$3.86	$4.02	$4.02	895,324
2021-06-30	$4.03	$4.03	$3.85	$3.91	$3.91	1,242,843
2021-06-29	$4.10	$4.10	$3.99	$4.00	$4.00	1,069,194
2021-06-28	$4.19	$4.21	$4.01	$4.04	$4.04	1,772,843
2021-06-25	$4.24	$4.25	$4.11	$4.12	$4.12	7,772,169
2021-06-24	$4.39	$4.59	$4.13	$4.32	$4.32	6,654,029
2021-06-23	$4.23	$4.23	$4.00	$4.17	$4.17	5,510,726
2021-06-22	$4.17	$4.20	$4.05	$4.14	$4.14	1,148,187
2021-06-21	$4.44	$4.44	$4.11	$4.15	$4.15	1,415,192
2021-06-18	$4.40	$4.46	$4.21	$4.44	$4.44	1,260,840
2021-06-17	$4.33	$4.47	$4.31	$4.40	$4.40	566,893
2021-06-16	$4.47	$4.53	$4.25	$4.35	$4.35	780,043
2021-06-15	$4.55	$4.65	$4.36	$4.49	$4.49	1,917,681
2021-06-14	$4.28	$4.40	$4.25	$4.28	$4.28	614,236
2021-06-11	$4.30	$4.33	$4.21	$4.26	$4.26	344,615
2021-06-10	$4.33	$4.37	$4.16	$4.27	$4.27	627,975
2021-06-09	$4.22	$4.58	$4.22	$4.28	$4.28	1,244,943
2021-06-08	$4.19	$4.24	$4.04	$4.17	$4.17	672,866
2021-06-07	$4.06	$4.20	$3.99	$4.16	$4.16	986,811
2021-06-04	$4.05	$4.11	$4.02	$4.04	$4.04	570,564
2021-06-03	$4.05	$4.13	$3.98	$4.03	$4.03	738,489
2021-06-02	$4.20	$4.24	$4.00	$4.09	$4.09	1,109,839
2021-06-01	$4.03	$4.23	$4.02	$4.21	$4.21	1,612,938
2021-05-28	$4.13	$4.21	$3.99	$4.01	$4.01	839,162
2021-05-27	$4.14	$4.32	$4.07	$4.23	$4.23	601,601
2021-05-26	$4.02	$4.15	$3.93	$4.14	$4.14	673,750
2021-05-25	$4.08	$4.18	$3.96	$3.97	$3.97	562,451
2021-05-24	$4.23	$4.28	$4.05	$4.06	$4.06	795,723
2021-05-21	$4.26	$4.37	$4.22	$4.26	$4.26	664,520
2021-05-20	$4.15	$4.33	$4.07	$4.30	$4.30	934,838
2021-05-19	$4.20	$4.29	$4.03	$4.10	$4.10	1,275,868
2021-05-18	$3.96	$4.42	$3.87	$4.31	$4.31	2,601,305
2021-05-17	$3.82	$3.97	$3.79	$3.84	$3.84	1,019,779
2021-05-14	$3.76	$3.90	$3.70	$3.88	$3.88	986,037
2021-05-13	$3.76	$3.81	$3.53	$3.67	$3.67	1,258,541
2021-05-12	$3.74	$3.96	$3.69	$3.76	$3.76	1,146,310
2021-05-11	$3.60	$3.89	$3.59	$3.68	$3.68	937,742
2021-05-10	$3.89	$3.91	$3.67	$3.81	$3.81	783,812
2021-05-07	$3.79	$3.91	$3.68	$3.89	$3.89	1,360,403
2021-05-06	$3.94	$3.97	$3.61	$3.72	$3.72	1,611,001
2021-05-05	$3.90	$4.03	$3.82	$3.86	$3.86	1,351,587
2021-05-04	$4.00	$4.03	$3.80	$3.88	$3.88	1,309,487
2021-05-03	$4.39	$4.39	$4.06	$4.12	$4.12	928,441
2021-04-30	$4.17	$4.32	$4.15	$4.23	$4.23	915,304
2021-04-29	$4.30	$4.38	$4.06	$4.30	$4.30	1,230,401
2021-04-28	$4.06	$4.19	$3.97	$4.17	$4.17	712,991
2021-04-27	$4.15	$4.15	$3.89	$3.95	$3.95	1,956,247
2021-04-26	$4.30	$4.43	$4.21	$4.33	$4.33	839,890
2021-04-23	$4.09	$4.27	$4.01	$4.24	$4.24	887,591
2021-04-22	$4.08	$4.24	$3.93	$4.10	$4.10	1,035,181
2021-04-21	$3.69	$4.10	$3.60	$4.09	$4.09	1,280,144
2021-04-20	$3.78	$3.80	$3.54	$3.62	$3.62	1,493,269
2021-04-19	$3.92	$3.94	$3.67	$3.80	$3.80	1,935,824
2021-04-16	$3.90	$4.00	$3.66	$3.99	$3.99	2,513,769
2021-04-15	$4.10	$4.11	$3.91	$4.04	$4.04	1,123,445
2021-04-14	$4.00	$4.32	$3.94	$4.05	$4.05	1,540,403
2021-04-13	$4.16	$4.16	$3.84	$4.01	$4.01	2,608,945
2021-04-12	$4.41	$4.48	$3.98	$4.06	$4.06	2,292,569
2021-04-09	$4.61	$4.63	$4.37	$4.41	$4.41	1,072,703
2021-04-08	$4.55	$4.65	$4.41	$4.57	$4.57	810,772
2021-04-07	$4.77	$4.86	$4.44	$4.45	$4.45	1,345,733
2021-04-06	$5.00	$5.00	$4.72	$4.74	$4.74	1,181,267
2021-04-05	$5.08	$5.08	$4.77	$4.99	$4.99	1,433,720
2021-04-01	$5.23	$5.38	$5.04	$5.23	$5.23	1,147,578
2021-03-31	$4.99	$5.10	$4.89	$5.07	$5.07	911,342
2021-03-30	$4.75	$4.96	$4.59	$4.89	$4.89	912,853
2021-03-29	$5.06	$5.06	$4.72	$4.76	$4.76	957,221
2021-03-26	$5.27	$5.30	$4.91	$5.09	$5.09	995,773
2021-03-25	$4.90	$5.32	$4.80	$5.27	$5.27	1,259,851
2021-03-24	$5.59	$5.63	$4.98	$5.07	$5.07	1,359,566
2021-03-23	$5.84	$5.93	$5.42	$5.51	$5.51	1,495,599
2021-03-22	$6.12	$6.25	$5.82	$5.87	$5.87	1,360,847
2021-03-19	$5.85	$6.41	$5.80	$6.04	$6.04	4,607,419
2021-03-18	$5.75	$6.20	$5.68	$5.75	$5.75	1,757,804
2021-03-17	$5.44	$5.95	$5.38	$5.80	$5.80	1,247,281
2021-03-16	$5.85	$6.06	$5.54	$5.76	$5.76	2,249,648
2021-03-15	$5.42	$5.87	$5.36	$5.87	$5.87	1,835,920
2021-03-12	$5.25	$5.43	$5.15	$5.24	$5.24	1,017,250
2021-03-11	$5.20	$5.37	$5.09	$5.31	$5.31	1,512,359
2021-03-10	$5.33	$5.46	$4.96	$5.15	$5.15	1,790,424
2021-03-09	$4.84	$5.29	$4.70	$5.18	$5.18	1,744,476
2021-03-08	$4.88	$5.05	$4.60	$4.66	$4.66	1,469,287
2021-03-05	$5.03	$5.07	$4.25	$4.88	$4.88	2,895,317
2021-03-04	$5.25	$5.38	$4.76	$5.06	$5.06	3,000,014
2021-03-03	$5.90	$5.95	$5.39	$5.42	$5.42	2,039,958
2021-03-02	$5.75	$6.10	$5.66	$5.81	$5.81	3,245,465
2021-03-01	$5.25	$5.75	$5.25	$5.51	$5.51	2,252,576
2021-02-26	$5.16	$5.38	$4.98	$5.08	$5.08	1,872,941
2021-02-25	$5.60	$5.68	$5.06	$5.30	$5.30	3,289,788
2021-02-24	$5.74	$6.29	$5.57	$5.65	$5.65	3,319,305
2021-02-23	$5.31	$5.78	$4.80	$5.41	$5.41	4,882,328
2021-02-22	$6.79	$6.90	$6.20	$6.24	$6.24	4,431,834
2021-02-19	$7.46	$7.46	$6.52	$7.03	$7.03	5,242,054
2021-02-18	$7.76	$8.18	$7.20	$7.31	$7.31	5,307,152
2021-02-17	$8.40	$9.67	$7.10	$8.19	$8.19	15,206,597
2021-02-16	$6.55	$8.88	$6.24	$8.07	$8.07	27,424,185
2021-02-12	$6.38	$6.55	$6.01	$6.18	$6.18	7,184,954
2021-02-11	$5.50	$6.66	$5.10	$5.90	$5.90	16,318,768
2021-02-10	$5.00	$5.23	$4.52	$5.15	$5.15	5,366,692
2021-02-09	$5.12	$5.28	$4.75	$4.91	$4.91	4,646,121
2021-02-08	$5.35	$5.40	$4.90	$5.25	$5.25	5,972,756
2021-02-05	$5.07	$5.42	$4.81	$5.27	$5.27	9,213,905
2021-02-04	$4.39	$4.56	$4.11	$4.49	$4.49	4,662,899
2021-02-03	$4.32	$4.49	$4.21	$4.40	$4.40	5,316,136
2021-02-02	$4.13	$4.19	$3.94	$4.01	$4.01	9,615,261
2021-02-01	$4.25	$4.25	$3.86	$3.95	$3.95	2,533,322
2021-01-29	$3.96	$4.05	$3.88	$3.94	$3.94	1,918,586
2021-01-28	$4.27	$4.35	$3.82	$3.95	$3.95	2,730,226
2021-01-27	$4.64	$4.70	$4.41	$4.45	$4.45	1,090,341
2021-01-26	$4.96	$5.06	$4.69	$4.72	$4.72	242,557
2021-01-25	$4.82	$4.95	$4.63	$4.88	$4.88	221,320
2021-01-22	$4.66	$4.76	$4.60	$4.74	$4.74	149,455
2021-01-21	$4.69	$4.82	$4.51	$4.68	$4.68	204,150
2021-01-20	$4.75	$4.78	$4.55	$4.66	$4.66	120,964
2021-01-19	$4.61	$4.74	$4.51	$4.70	$4.70	239,092
2021-01-15	$4.58	$4.69	$4.46	$4.53	$4.53	120,661
2021-01-14	$4.49	$4.72	$4.47	$4.59	$4.59	183,043
2021-01-13	$4.62	$4.65	$4.42	$4.47	$4.47	137,320
2021-01-12	$4.60	$4.66	$4.51	$4.60	$4.60	141,817
2021-01-11	$4.47	$4.67	$4.40	$4.56	$4.56	195,379
2021-01-08	$4.72	$4.73	$4.42	$4.54	$4.54	180,489
2021-01-07	$4.37	$4.75	$4.35	$4.72	$4.72	307,860
2021-01-06	$4.27	$4.51	$4.20	$4.29	$4.29	304,516
2021-01-05	$4.40	$4.44	$4.26	$4.34	$4.34	102,973
2021-01-04	$4.09	$4.41	$4.03	$4.34	$4.34	268,765
2020-12-31	$4.22	$4.25	$4.05	$4.09	$4.09	222,111
2020-12-30	$4.13	$4.24	$4.12	$4.22	$4.22	186,934
2020-12-29	$4.44	$4.44	$4.00	$4.12	$4.12	342,777
2020-12-28	$4.67	$4.67	$4.35	$4.37	$4.37	248,343
2020-12-24	$4.79	$4.80	$4.54	$4.59	$4.59	191,942
2020-12-23	$4.49	$4.92	$4.49	$4.79	$4.79	386,267
2020-12-22	$4.56	$4.65	$4.49	$4.51	$4.51	198,474
2020-12-21	$4.63	$4.63	$4.50	$4.52	$4.52	197,086
2020-12-18	$4.86	$4.88	$4.63	$4.64	$4.64	326,404
2020-12-17	$4.73	$4.80	$4.70	$4.80	$4.80	150,664
2020-12-16	$4.66	$4.78	$4.58	$4.72	$4.72	201,340
2020-12-15	$4.72	$4.74	$4.56	$4.65	$4.65	194,892
2020-12-14	$4.74	$4.88	$4.56	$4.63	$4.63	292,571
2020-12-11	$4.22	$4.68	$4.20	$4.67	$4.67	425,850
2020-12-10	$4.26	$4.35	$4.09	$4.18	$4.18	660,510
2020-12-09	$4.51	$4.51	$4.21	$4.28	$4.28	264,506
2020-12-08	$4.55	$4.60	$4.41	$4.45	$4.45	259,219
2020-12-07	$4.76	$4.79	$4.50	$4.55	$4.55	344,704
2020-12-04	$4.73	$4.90	$4.65	$4.69	$4.69	288,391
2020-12-03	$5.17	$5.17	$4.63	$4.67	$4.67	628,727
2020-12-02	$4.90	$5.25	$4.85	$5.00	$5.00	1,364,886
2020-12-01	$4.41	$4.97	$4.39	$4.82	$4.82	703,446
2020-11-30	$4.36	$4.47	$4.24	$4.44	$4.44	270,645
2020-11-27	$4.29	$4.38	$4.27	$4.34	$4.34	274,559
2020-11-25	$4.35	$4.35	$4.22	$4.30	$4.30	171,908
2020-11-24	$4.33	$4.39	$4.18	$4.33	$4.33	300,271
2020-11-23	$4.15	$4.42	$4.06	$4.28	$4.28	451,677
2020-11-20	$4.05	$4.10	$3.88	$3.99	$3.99	536,833
2020-11-19	$4.29	$4.32	$4.03	$4.05	$4.05	543,531
2020-11-18	$4.39	$4.49	$4.26	$4.31	$4.31	310,964
2020-11-17	$4.87	$4.91	$4.27	$4.33	$4.33	1,204,827
2020-11-16	$5.07	$5.09	$4.82	$4.93	$4.93	201,749
2020-11-13	$5.22	$5.22	$4.92	$4.96	$4.96	227,714
2020-11-12	$5.16	$5.29	$5.05	$5.15	$5.15	115,399
2020-11-11	$5.20	$5.35	$5.02	$5.19	$5.19	368,756
2020-11-10	$5.45	$5.76	$5.35	$5.65	$5.65	102,952
2020-11-09	$5.29	$5.64	$5.21	$5.41	$5.41	146,375
2020-11-06	$5.70	$5.70	$5.24	$5.27	$5.27	128,544
2020-11-05	$5.57	$5.72	$5.50	$5.70	$5.70	330,947
2020-11-04	$5.35	$5.55	$5.29	$5.53	$5.53	271,780
2020-11-03	$5.23	$5.47	$5.23	$5.35	$5.35	323,169
2020-11-02	$5.24	$5.32	$5.01	$5.15	$5.15	112,336
2020-10-30	$5.25	$5.27	$5.06	$5.16	$5.16	71,364
2020-10-29	$5.08	$5.35	$4.96	$5.26	$5.26	114,875
2020-10-28	$5.28	$5.35	$5.08	$5.13	$5.13	92,117
2020-10-27	$5.28	$5.37	$5.20	$5.33	$5.33	119,516
2020-10-26	$5.44	$5.46	$5.21	$5.28	$5.28	68,862
2020-10-23	$5.44	$5.48	$5.35	$5.46	$5.46	60,956
2020-10-22	$5.38	$5.47	$5.23	$5.39	$5.39	156,116
2020-10-21	$5.35	$5.43	$5.25	$5.37	$5.37	58,552
2020-10-20	$5.27	$5.44	$5.21	$5.32	$5.32	135,459
2020-10-19	$5.49	$5.64	$5.25	$5.27	$5.27	120,852
2020-10-16	$5.32	$5.64	$5.24	$5.44	$5.44	127,963
2020-10-15	$5.34	$5.40	$5.24	$5.36	$5.36	110,424
2020-10-14	$5.57	$5.70	$5.38	$5.42	$5.42	136,818
2020-10-13	$5.61	$5.70	$5.51	$5.59	$5.59	78,886
2020-10-12	$5.54	$5.69	$5.34	$5.66	$5.66	266,079
2020-10-09	$5.51	$5.70	$5.43	$5.55	$5.55	127,470
2020-10-08	$5.59	$5.65	$5.45	$5.50	$5.50	134,184
2020-10-07	$5.45	$5.70	$5.40	$5.47	$5.47	166,493
2020-10-06	$5.54	$5.67	$5.30	$5.40	$5.40	377,571
2020-10-05	$4.98	$5.60	$4.94	$5.47	$5.47	381,986
2020-10-02	$4.88	$5.00	$4.66	$4.92	$4.92	175,193
2020-10-01	$4.91	$5.15	$4.80	$5.00	$5.00	478,403
2020-09-30	$4.96	$5.02	$4.80	$4.86	$4.86	144,689
2020-09-29	$4.91	$5.08	$4.85	$4.97	$4.97	325,032
2020-09-28	$4.91	$4.99	$4.77	$4.91	$4.91	99,350
2020-09-25	$4.77	$5.01	$4.75	$4.87	$4.87	133,701
2020-09-24	$4.88	$4.92	$4.58	$4.73	$4.73	191,642
2020-09-23	$5.16	$5.22	$4.85	$4.88	$4.88	145,336
2020-09-22	$5.35	$5.35	$5.11	$5.14	$5.14	153,702
2020-09-21	$5.44	$5.48	$5.22	$5.35	$5.35	190,590
2020-09-18	$5.15	$5.56	$5.01	$5.49	$5.49	368,253
2020-09-17	$5.05	$5.19	$4.94	$5.08	$5.08	109,710
2020-09-16	$5.09	$5.23	$5.01	$5.07	$5.07	273,198
2020-09-15	$4.43	$5.01	$4.41	$4.99	$4.99	390,086
2020-09-14	$4.55	$4.77	$4.32	$4.38	$4.38	715,389
2020-09-11	$5.04	$5.19	$4.48	$4.55	$4.55	473,021
2020-09-10	$5.26	$5.56	$5.00	$5.03	$5.03	431,116
2020-09-09	$6.15	$6.17	$4.92	$5.26	$5.26	1,179,793
2020-09-08	$5.85	$6.29	$5.55	$6.13	$6.13	573,760
2020-09-04	$5.72	$6.00	$5.30	$5.86	$5.86	619,377
2020-09-03	$5.66	$6.47	$5.41	$5.82	$5.82	1,792,013
2020-09-02	$5.07	$5.20	$5.02	$5.15	$5.15	210,380
2020-09-01	$5.12	$5.19	$4.94	$5.14	$5.14	133,298
2020-08-31	$5.15	$5.19	$5.05	$5.14	$5.14	135,961
2020-08-28	$5.01	$5.18	$4.91	$5.17	$5.17	87,205
2020-08-27	$5.20	$5.20	$4.87	$5.03	$5.03	132,525
2020-08-26	$5.34	$5.37	$5.12	$5.20	$5.20	105,419
2020-08-25	$5.19	$5.39	$5.12	$5.34	$5.34	98,236
2020-08-24	$5.60	$5.64	$5.09	$5.15	$5.15	194,989
2020-08-21	$5.52	$5.55	$5.40	$5.53	$5.53	85,966
2020-08-20	$5.47	$5.62	$5.39	$5.51	$5.51	209,051
2020-08-19	$5.78	$5.86	$5.46	$5.53	$5.53	157,004
2020-08-18	$5.87	$5.87	$5.64	$5.76	$5.76	91,401
2020-08-17	$5.80	$5.92	$5.71	$5.87	$5.87	1,142,300
2020-08-14	$5.56	$5.84	$5.41	$5.77	$5.77	243,164
2020-08-13	$5.70	$5.70	$5.45	$5.60	$5.60	158,323
2020-08-12	$5.75	$5.77	$5.56	$5.64	$5.64	136,843
2020-08-11	$5.91	$5.93	$5.63	$5.72	$5.72	196,969
2020-08-10	$5.57	$5.94	$5.50	$5.90	$5.90	190,717
2020-08-07	$5.28	$5.59	$5.28	$5.52	$5.52	301,181
2020-08-06	$5.54	$5.54	$5.25	$5.35	$5.35	183,393
2020-08-05	$5.42	$5.56	$5.37	$5.50	$5.50	181,149
2020-08-04	$5.34	$5.43	$5.26	$5.34	$5.34	127,615
2020-08-03	$5.31	$5.48	$5.24	$5.35	$5.35	186,873
2020-07-31	$5.31	$5.45	$5.07	$5.28	$5.28	222,338
2020-07-30	$5.24	$5.36	$5.15	$5.32	$5.32	172,177
2020-07-29	$5.61	$5.70	$5.17	$5.19	$5.19	326,102
2020-07-28	$5.70	$5.90	$5.57	$5.60	$5.60	186,627
2020-07-27	$5.84	$5.99	$5.55	$5.76	$5.76	242,908
2020-07-24	$5.76	$6.02	$5.63	$5.82	$5.82	249,997
2020-07-23	$6.08	$6.31	$5.60	$5.79	$5.79	569,524
2020-07-22	$5.81	$6.06	$5.72	$6.05	$6.05	300,223
2020-07-21	$6.18	$6.30	$5.83	$5.85	$5.85	199,654
2020-07-20	$5.95	$6.09	$5.84	$6.01	$6.01	212,953
2020-07-17	$5.55	$6.03	$5.55	$5.96	$5.96	336,800
2020-07-16	$5.72	$5.74	$5.43	$5.55	$5.55	273,400
2020-07-15	$5.70	$5.83	$5.62	$5.80	$5.80	217,100
2020-07-14	$5.61	$5.71	$5.33	$5.63	$5.63	231,200
2020-07-13	$5.93	$6.10	$5.60	$5.63	$5.63	273,200
2020-07-10	$6.20	$6.30	$5.76	$5.84	$5.84	387,300
2020-07-09	$5.99	$6.19	$5.76	$6.11	$6.11	574,100
2020-07-08	$5.70	$5.99	$5.54	$5.98	$5.98	316,300
2020-07-07	$5.92	$5.99	$5.60	$5.63	$5.63	230,700
2020-07-06	$6.48	$6.51	$5.75	$5.91	$5.91	482,200
2020-07-02	$6.00	$6.51	$5.85	$6.43	$6.43	425,100
2020-07-01	$5.60	$6.22	$5.37	$5.83	$5.83	1,125,800
2020-06-30	$5.88	$5.90	$5.43	$5.54	$5.54	455,800
2020-06-29	$6.15	$6.45	$5.65	$5.92	$5.92	585,500
2020-06-26	$6.81	$6.82	$6.02	$6.19	$6.19	3,514,128
2020-06-25	$7.01	$7.40	$6.77	$6.90	$6.90	698,285
2020-06-24	$6.66	$6.99	$6.38	$6.81	$6.81	450,607
2020-06-23	$6.89	$6.89	$6.33	$6.75	$6.75	737,760
2020-06-22	$6.31	$6.39	$5.81	$6.36	$6.36	441,776
2020-06-19	$5.55	$6.24	$5.54	$6.16	$6.16	546,643
2020-06-18	$5.39	$5.79	$5.39	$5.63	$5.63	234,837
2020-06-17	$5.45	$5.74	$5.28	$5.43	$5.43	350,645
2020-06-16	$5.50	$5.50	$5.15	$5.46	$5.46	326,646
2020-06-15	$5.01	$5.25	$4.89	$5.14	$5.14	287,231
2020-06-12	$5.01	$5.34	$4.80	$5.02	$5.02	363,716
2020-06-11	$5.40	$5.69	$4.84	$4.85	$4.85	365,592
2020-06-10	$5.28	$5.76	$5.21	$5.61	$5.61	395,128
2020-06-09	$5.24	$5.48	$5.15	$5.23	$5.23	497,099
2020-06-08	$5.30	$5.33	$5.17	$5.22	$5.22	1,196,661
2020-06-05	$5.08	$5.44	$5.04	$5.22	$5.22	445,886
2020-06-04	$4.93	$5.10	$4.92	$5.10	$5.10	307,537
2020-06-03	$5.12	$5.14	$4.81	$4.90	$4.90	267,447
2020-06-02	$4.78	$5.10	$4.78	$4.98	$4.98	253,485
2020-06-01	$4.82	$4.95	$4.72	$4.78	$4.78	278,513
2020-05-29	$4.81	$4.85	$4.60	$4.80	$4.80	200,525
2020-05-28	$5.13	$5.22	$4.75	$4.83	$4.83	355,135
2020-05-27	$5.35	$5.35	$4.82	$5.03	$5.03	461,646
2020-05-26	$4.71	$5.09	$4.71	$5.02	$5.02	630,155
2020-05-22	$4.47	$4.60	$4.42	$4.60	$4.60	217,775
2020-05-21	$4.40	$4.50	$4.21	$4.48	$4.48	181,415
2020-05-20	$4.38	$4.38	$4.27	$4.35	$4.35	296,821
2020-05-19	$4.23	$4.29	$4.10	$4.20	$4.20	195,298
2020-05-18	$4.20	$4.32	$4.13	$4.18	$4.18	271,859
2020-05-15	$4.29	$4.34	$4.06	$4.10	$4.10	264,990
2020-05-14	$4.25	$4.50	$4.14	$4.27	$4.27	257,294
2020-05-13	$4.85	$4.85	$4.07	$4.49	$4.49	404,995
2020-05-12	$4.96	$4.96	$4.47	$4.54	$4.54	312,800
2020-05-11	$4.05	$4.72	$4.05	$4.66	$4.66	507,678
2020-05-08	$4.26	$4.34	$3.93	$4.08	$4.08	242,326
2020-05-07	$4.03	$4.25	$3.96	$4.23	$4.23	227,097
2020-05-06	$4.02	$4.17	$3.94	$4.03	$4.03	82,384
2020-05-05	$4.02	$4.10	$3.98	$4.02	$4.02	137,740
2020-05-04	$3.93	$4.11	$3.87	$3.94	$3.94	152,758
2020-05-01	$3.66	$3.99	$3.56	$3.95	$3.95	278,995
2020-04-30	$3.94	$3.94	$3.56	$3.73	$3.73	286,651
2020-04-29	$4.00	$4.20	$3.83	$3.86	$3.86	261,365
2020-04-28	$4.09	$4.09	$3.83	$3.91	$3.91	130,381
2020-04-27	$3.98	$4.14	$3.92	$3.97	$3.97	200,239
2020-04-24	$3.90	$3.97	$3.85	$3.89	$3.89	101,663
2020-04-23	$4.03	$4.17	$3.85	$3.87	$3.87	179,934
2020-04-22	$4.03	$4.04	$3.92	$3.95	$3.95	119,044
2020-04-21	$3.94	$4.07	$3.85	$3.91	$3.91	99,784
2020-04-20	$4.11	$4.15	$3.92	$4.00	$4.00	136,630
2020-04-17	$4.04	$4.22	$3.98	$4.05	$4.05	97,744
2020-04-16	$4.20	$4.28	$3.88	$3.92	$3.92	173,185
2020-04-15	$3.74	$4.22	$3.63	$4.10	$4.10	215,310
2020-04-14	$3.83	$4.01	$3.80	$3.85	$3.85	146,004
2020-04-13	$3.70	$3.82	$3.57	$3.70	$3.70	159,733
2020-04-09	$3.46	$3.71	$3.41	$3.63	$3.63	121,685
2020-04-08	$3.25	$3.43	$3.22	$3.37	$3.37	68,892
2020-04-07	$3.46	$3.55	$3.18	$3.20	$3.20	176,245
2020-04-06	$3.10	$3.42	$3.10	$3.34	$3.34	239,955
2020-04-03	$3.21	$3.29	$2.91	$3.00	$3.00	112,883
2020-04-02	$3.00	$3.32	$2.86	$3.24	$3.24	235,449
2020-04-01	$3.12	$3.21	$3.02	$3.05	$3.05	170,630
2020-03-31	$3.25	$3.40	$3.06	$3.28	$3.28	176,400
2020-03-30	$3.34	$3.39	$3.16	$3.28	$3.28	134,531
2020-03-27	$3.40	$3.53	$3.27	$3.33	$3.33	177,202
2020-03-26	$3.45	$3.76	$3.37	$3.61	$3.61	139,755
2020-03-25	$3.25	$3.62	$3.18	$3.41	$3.41	425,208
2020-03-24	$3.30	$3.38	$3.18	$3.25	$3.25	169,191
2020-03-23	$3.00	$3.16	$2.80	$3.12	$3.12	253,382
2020-03-20	$2.83	$3.00	$2.59	$2.91	$2.91	267,202
2020-03-19	$2.34	$2.84	$2.34	$2.79	$2.79	299,499
2020-03-18	$2.51	$2.58	$2.29	$2.36	$2.36	220,074
2020-03-17	$2.60	$2.88	$2.31	$2.65	$2.65	396,680
2020-03-16	$2.80	$3.58	$2.51	$2.53	$2.53	529,034
2020-03-13	$3.34	$3.52	$2.94	$3.13	$3.13	394,901
2020-03-12	$3.53	$3.70	$3.11	$3.16	$3.16	359,587
2020-03-11	$3.77	$4.01	$3.76	$3.84	$3.84	151,261
2020-03-10	$3.78	$4.06	$3.67	$3.97	$3.97	330,945
2020-03-09	$4.00	$4.80	$3.75	$3.77	$3.77	405,764
2020-03-06	$4.33	$4.38	$4.11	$4.28	$4.28	525,475
2020-03-05	$4.69	$4.81	$4.42	$4.45	$4.45	264,814
2020-03-04	$4.80	$4.84	$4.61	$4.76	$4.76	220,629
2020-03-03	$4.89	$5.09	$4.58	$4.75	$4.75	362,456
2020-03-02	$4.77	$4.89	$4.52	$4.82	$4.82	391,914
2020-02-28	$4.39	$4.83	$4.35	$4.73	$4.73	318,969
2020-02-27	$4.80	$4.91	$4.42	$4.65	$4.65	410,717
2020-02-26	$4.82	$5.10	$4.80	$4.92	$4.92	386,706
2020-02-25	$5.09	$5.24	$4.82	$4.87	$4.87	581,023
2020-02-24	$5.28	$5.30	$5.01	$5.07	$5.07	774,387
2020-02-21	$5.67	$5.68	$5.30	$5.35	$5.35	735,384
2020-02-20	$5.70	$5.75	$5.45	$5.69	$5.69	713,419
2020-02-19	$5.74	$5.75	$5.30	$5.55	$5.55	1,321,718
2020-02-18	$5.28	$5.52	$5.25	$5.41	$5.41	1,534,391
2020-02-14	$5.05	$5.25	$5.05	$5.12	$5.12	334,280
2020-02-13	$4.91	$5.15	$4.85	$5.14	$5.14	372,206
2020-02-12	$5.19	$5.33	$4.84	$4.93	$4.93	701,783
2020-02-11	$5.07	$5.27	$5.02	$5.14	$5.14	583,180
2020-02-10	$5.14	$5.32	$5.00	$5.00	$5.00	1,056,675
2020-02-07	$5.25	$5.48	$4.99	$5.00	$5.00	3,240,533
2020-02-06	$6.38	$6.48	$5.69	$5.71	$5.71	1,133,661
2020-02-05	$6.49	$7.01	$6.48	$7.01	$7.01	240,789
2020-02-04	$6.14	$6.59	$6.07	$6.44	$6.44	318,947
2020-02-03	$6.27	$6.38	$5.89	$6.09	$6.09	422,677
2020-01-31	$6.30	$6.42	$6.25	$6.28	$6.28	216,198
2020-01-30	$7.14	$7.14	$6.23	$6.43	$6.43	524,071
2020-01-29	$7.25	$7.39	$7.11	$7.36	$7.36	200,046
2020-01-28	$8.25	$8.45	$7.05	$7.27	$7.27	954,823
2020-01-27	$7.11	$8.02	$7.00	$7.86	$7.86	736,913
2020-01-24	$8.20	$8.20	$7.08	$7.40	$7.40	774,774
2020-01-23	$7.00	$8.45	$6.51	$8.37	$8.37	3,206,828
2020-01-22	$8.29	$10.42	$8.19	$9.86	$9.86	2,384,058
2020-01-21	$8.02	$8.34	$7.99	$8.25	$8.25	364,809
2020-01-17	$8.24	$8.53	$7.97	$8.16	$8.16	445,213
2020-01-16	$8.28	$8.36	$7.90	$8.13	$8.13	518,006
2020-01-15	$8.36	$8.63	$8.00	$8.17	$8.17	841,564
2020-01-14	$7.45	$8.45	$7.36	$8.34	$8.34	1,179,093
2020-01-13	$8.03	$8.10	$7.41	$7.53	$7.53	1,024,683
2020-01-10	$8.60	$9.32	$7.57	$7.84	$7.84	6,482,703
2020-01-09	$6.65	$9.50	$5.90	$9.27	$9.27	42,202,893
2020-01-08	$4.25	$4.28	$4.13	$4.16	$4.16	136,731
2020-01-07	$4.15	$4.38	$4.11	$4.27	$4.27	202,412
2020-01-06	$4.22	$4.26	$4.11	$4.13	$4.13	149,246
2020-01-03	$4.17	$4.47	$4.13	$4.18	$4.18	149,698
2020-01-02	$4.51	$4.57	$4.10	$4.15	$4.15	269,817
2019-12-31	$4.30	$4.59	$4.20	$4.52	$4.52	173,546
2019-12-30	$4.72	$4.85	$4.12	$4.40	$4.40	369,803
2019-12-27	$4.91	$5.03	$4.28	$4.74	$4.74	313,934
2019-12-26	$4.86	$5.49	$4.75	$4.92	$4.92	821,361
2019-12-24	$3.99	$5.30	$3.96	$4.86	$4.86	996,232
2019-12-23	$3.76	$4.22	$3.76	$3.92	$3.92	545,630
2019-12-20	$3.06	$3.99	$3.05	$3.84	$3.84	1,753,862
2019-12-19	$2.72	$2.96	$2.72	$2.96	$2.96	354,190
2019-12-18	$2.76	$2.88	$2.70	$2.75	$2.75	102,045
2019-12-17	$2.88	$2.88	$2.71	$2.80	$2.80	143,749
2019-12-16	$2.80	$2.88	$2.73	$2.85	$2.85	169,509
2019-12-13	$2.71	$2.80	$2.66	$2.75	$2.75	90,530
2019-12-12	$2.70	$2.77	$2.65	$2.69	$2.69	151,779
2019-12-11	$2.73	$2.79	$2.69	$2.71	$2.71	62,593
2019-12-10	$2.74	$2.89	$2.66	$2.73	$2.73	59,767
2019-12-09	$2.90	$2.97	$2.71	$2.72	$2.72	122,536
2019-12-06	$2.99	$3.07	$2.87	$2.87	$2.87	110,116
2019-12-05	$3.05	$3.06	$2.85	$2.98	$2.98	135,694
2019-12-04	$2.81	$3.08	$2.81	$3.02	$3.02	207,692
2019-12-03	$2.61	$2.81	$2.61	$2.77	$2.77	121,203
2019-12-02	$2.72	$2.82	$2.70	$2.75	$2.75	89,845
2019-11-29	$2.85	$2.85	$2.73	$2.74	$2.74	76,107
2019-11-27	$2.73	$2.85	$2.73	$2.80	$2.80	67,620
2019-11-26	$2.81	$2.83	$2.71	$2.75	$2.75	32,704
2019-11-25	$2.69	$2.85	$2.69	$2.80	$2.80	110,053
2019-11-22	$2.77	$2.82	$2.70	$2.73	$2.73	72,781
2019-11-21	$2.83	$2.87	$2.71	$2.77	$2.77	100,361
2019-11-20	$2.89	$3.05	$2.75	$2.81	$2.81	88,549
2019-11-19	$2.79	$2.95	$2.77	$2.90	$2.90	66,070
2019-11-18	$2.80	$2.83	$2.79	$2.81	$2.81	85,070
2019-11-15	$2.93	$2.99	$2.73	$2.77	$2.77	175,350
2019-11-14	$2.95	$3.05	$2.83	$2.87	$2.87	90,133
2019-11-13	$2.88	$3.12	$2.88	$2.93	$2.93	66,278
2019-11-12	$3.23	$3.23	$3.03	$3.10	$3.10	84,886
2019-11-11	$3.23	$3.23	$3.08	$3.16	$3.16	44,581
2019-11-08	$2.94	$3.16	$2.89	$3.08	$3.08	57,822
2019-11-07	$3.01	$3.17	$2.88	$2.89	$2.89	60,384
2019-11-06	$3.28	$3.32	$2.96	$2.98	$2.98	112,423
2019-11-05	$3.18	$3.31	$3.15	$3.23	$3.23	102,468
2019-11-04	$3.01	$3.25	$2.95	$3.14	$3.14	93,679
2019-11-01	$3.04	$3.10	$2.95	$3.04	$3.04	43,682
2019-10-31	$2.88	$3.03	$2.88	$3.03	$3.03	32,934
2019-10-30	$3.01	$3.06	$2.85	$2.91	$2.91	70,871
2019-10-29	$3.00	$3.09	$2.99	$3.03	$3.03	42,369
2019-10-28	$2.88	$3.03	$2.79	$2.95	$2.95	31,799
2019-10-25	$2.85	$2.90	$2.80	$2.86	$2.86	37,711
2019-10-24	$2.98	$3.00	$2.81	$2.82	$2.82	50,077
2019-10-23	$3.00	$3.06	$2.83	$3.00	$3.00	77,582
2019-10-22	$2.93	$3.13	$2.93	$2.99	$2.99	62,579
2019-10-21	$3.01	$3.13	$2.81	$2.92	$2.92	126,443
2019-10-18	$3.14	$3.22	$3.03	$3.08	$3.08	69,335
2019-10-17	$3.25	$3.30	$3.07	$3.11	$3.11	67,625
2019-10-16	$3.13	$3.34	$3.12	$3.24	$3.24	95,699
2019-10-15	$3.13	$3.26	$2.92	$3.16	$3.16	81,735
2019-10-14	$3.07	$3.20	$2.91	$3.10	$3.10	82,028
2019-10-11	$3.13	$3.23	$3.05	$3.06	$3.06	70,125
2019-10-10	$3.11	$3.25	$3.06	$3.15	$3.15	63,311
2019-10-09	$3.29	$3.47	$3.07	$3.12	$3.12	112,479
2019-10-08	$3.31	$3.43	$3.28	$3.28	$3.28	92,915
2019-10-07	$3.53	$3.66	$3.33	$3.37	$3.37	109,759
2019-10-04	$3.70	$3.79	$3.52	$3.53	$3.53	102,293
2019-10-03	$3.97	$4.01	$3.70	$3.70	$3.70	106,301
2019-10-02	$4.10	$4.18	$3.96	$4.00	$4.00	184,540
2019-10-01	$4.19	$4.24	$3.93	$4.14	$4.14	140,000
2019-09-30	$4.00	$4.24	$3.70	$4.16	$4.16	451,633
2019-09-27	$4.45	$4.61	$3.73	$3.99	$3.99	3,140,164
2019-09-26	$3.77	$4.01	$3.70	$4.00	$4.00	126,741
2019-09-25	$3.76	$3.80	$3.61	$3.78	$3.78	117,376
2019-09-24	$3.52	$3.82	$3.30	$3.75	$3.75	149,069
2019-09-23	$3.49	$3.70	$3.27	$3.64	$3.64	90,132
2019-09-20	$3.62	$3.62	$3.35	$3.42	$3.42	69,899
2019-09-19	$3.77	$3.81	$3.58	$3.61	$3.61	52,206
2019-09-18	$3.79	$3.84	$3.69	$3.80	$3.80	58,803
2019-09-17	$3.92	$3.92	$3.68	$3.78	$3.78	87,606
2019-09-16	$3.71	$3.88	$3.60	$3.85	$3.85	102,377
2019-09-13	$3.71	$3.81	$3.66	$3.68	$3.68	128,201
2019-09-12	$3.74	$3.85	$3.38	$3.73	$3.73	116,888
2019-09-11	$3.84	$3.86	$3.68	$3.70	$3.70	118,258
2019-09-10	$3.80	$4.03	$3.67	$3.78	$3.78	218,712
2019-09-09	$3.87	$4.02	$3.76	$3.80	$3.80	96,286
2019-09-06	$3.41	$3.90	$3.32	$3.76	$3.76	331,157
2019-09-05	$3.30	$3.30	$3.14	$3.20	$3.20	60,184
2019-09-04	$3.27	$3.29	$3.14	$3.29	$3.29	36,914
2019-09-03	$3.31	$3.31	$2.88	$3.16	$3.16	82,945
2019-08-30	$2.97	$3.23	$2.91	$3.16	$3.16	49,604
2019-08-29	$2.61	$3.03	$2.60	$2.98	$2.98	169,132
2019-08-28	$2.52	$2.75	$2.52	$2.60	$2.60	154,887
2019-08-27	$2.73	$2.87	$2.56	$2.59	$2.59	73,025
2019-08-26	$2.88	$2.99	$2.70	$2.70	$2.70	59,246
2019-08-23	$2.99	$3.04	$2.85	$2.88	$2.88	69,601
2019-08-22	$3.07	$3.07	$2.95	$3.00	$3.00	18,700
2019-08-21	$2.96	$3.17	$2.95	$3.00	$3.00	64,883
2019-08-20	$3.16	$3.23	$2.96	$2.97	$2.97	132,817
2019-08-19	$3.10	$3.24	$3.09	$3.18	$3.18	158,018
2019-08-16	$2.96	$3.18	$2.75	$3.08	$3.08	178,575
2019-08-15	$3.53	$3.53	$2.83	$3.00	$3.00	366,124
2019-08-14	$3.41	$3.63	$3.41	$3.47	$3.47	187,170
2019-08-13	$3.73	$3.79	$3.27	$3.51	$3.51	198,138
2019-08-12	$3.75	$3.85	$3.67	$3.68	$3.68	51,420
2019-08-09	$3.85	$4.00	$3.73	$3.83	$3.83	95,974
2019-08-08	$3.90	$3.90	$3.73	$3.85	$3.85	92,270
2019-08-07	$3.85	$3.98	$3.76	$3.86	$3.86	54,484
2019-08-06	$3.87	$3.91	$3.68	$3.85	$3.85	120,730
2019-08-05	$3.96	$3.96	$3.79	$3.91	$3.91	30,230
2019-08-02	$3.91	$4.00	$3.85	$3.95	$3.95	29,688
2019-08-01	$3.88	$4.04	$3.85	$3.89	$3.89	61,966
2019-07-31	$3.93	$4.19	$3.86	$3.86	$3.86	46,359
2019-07-30	$3.98	$4.03	$3.88	$3.90	$3.90	48,928
2019-07-29	$3.92	$4.02	$3.89	$3.91	$3.91	22,302
2019-07-26	$3.89	$4.12	$3.89	$3.95	$3.95	52,115
2019-07-25	$4.07	$4.16	$3.96	$4.02	$4.02	68,897
2019-07-24	$4.08	$4.10	$3.98	$4.02	$4.02	117,119
2019-07-23	$3.92	$4.09	$3.88	$4.06	$4.06	100,424
2019-07-22	$3.98	$4.08	$3.86	$3.91	$3.91	113,070
2019-07-19	$3.86	$4.03	$3.86	$3.88	$3.88	196,082
2019-07-18	$3.85	$3.99	$3.85	$3.88	$3.88	52,362
2019-07-17	$3.84	$4.03	$3.82	$3.88	$3.88	68,482
2019-07-16	$3.80	$4.07	$3.74	$3.79	$3.79	185,851
2019-07-15	$3.67	$3.86	$3.67	$3.80	$3.80	24,424
2019-07-12	$3.73	$3.93	$3.67	$3.67	$3.67	38,296
2019-07-11	$3.74	$3.91	$3.71	$3.75	$3.75	22,901
2019-07-10	$3.74	$3.98	$3.72	$3.74	$3.74	75,510
2019-07-09	$3.73	$3.90	$3.70	$3.75	$3.75	57,014
2019-07-08	$3.82	$3.88	$3.65	$3.70	$3.70	49,503
2019-07-05	$3.65	$3.83	$3.65	$3.78	$3.78	34,791
2019-07-03	$3.63	$3.69	$3.55	$3.66	$3.66	19,847
2019-07-02	$3.71	$3.79	$3.61	$3.63	$3.63	60,704
2019-07-01	$3.80	$3.84	$3.70	$3.70	$3.70	50,961
2019-06-28	$3.70	$3.82	$3.68	$3.79	$3.79	29,452
2019-06-27	$3.79	$3.79	$3.70	$3.75	$3.75	11,596
2019-06-26	$3.79	$3.89	$3.70	$3.73	$3.73	33,434
2019-06-25	$3.80	$3.87	$3.64	$3.75	$3.75	44,288
2019-06-24	$3.88	$3.89	$3.77	$3.80	$3.80	25,369
2019-06-21	$3.82	$4.00	$3.76	$3.80	$3.80	40,681
2019-06-20	$3.94	$4.08	$3.76	$3.78	$3.78	42,333
2019-06-19	$4.04	$4.05	$3.88	$3.88	$3.88	69,169
2019-06-18	$4.01	$4.16	$3.94	$4.04	$4.04	94,671
2019-06-17	$3.96	$4.10	$3.92	$3.99	$3.99	36,314
2019-06-14	$3.83	$3.90	$3.82	$3.88	$3.88	14,580
2019-06-13	$3.75	$3.89	$3.75	$3.82	$3.82	36,824
2019-06-12	$3.66	$3.89	$3.62	$3.81	$3.81	45,573
2019-06-11	$3.84	$3.90	$3.70	$3.70	$3.70	33,449
2019-06-10	$3.64	$3.85	$3.63	$3.81	$3.81	20,527
2019-06-07	$3.62	$3.77	$3.59	$3.63	$3.63	12,626
2019-06-06	$3.68	$3.70	$3.56	$3.60	$3.60	23,627
2019-06-05	$3.65	$3.86	$3.65	$3.68	$3.68	41,185
2019-06-04	$3.88	$3.88	$3.56	$3.68	$3.68	81,508
2019-06-03	$3.73	$3.88	$3.66	$3.88	$3.88	35,034
2019-05-31	$3.73	$3.80	$3.65	$3.65	$3.65	25,069
2019-05-30	$3.84	$3.87	$3.65	$3.70	$3.70	27,895
2019-05-29	$3.67	$3.73	$3.61	$3.66	$3.66	108,010
2019-05-28	$3.96	$3.96	$3.63	$3.69	$3.69	117,490
2019-05-24	$3.76	$4.09	$3.75	$3.80	$3.80	55,391
2019-05-23	$3.72	$3.72	$3.60	$3.69	$3.69	25,770
2019-05-22	$3.87	$3.93	$3.70	$3.72	$3.72	39,504
2019-05-21	$3.79	$3.90	$3.77	$3.82	$3.82	17,713
2019-05-20	$3.88	$3.95	$3.65	$3.76	$3.76	55,363
2019-05-17	$3.83	$4.09	$3.81	$3.82	$3.82	21,837
2019-05-16	$3.81	$4.04	$3.78	$3.88	$3.88	41,391
2019-05-15	$4.01	$4.10	$3.54	$3.78	$3.78	86,217
2019-05-14	$4.10	$4.23	$4.01	$4.01	$4.01	12,885
2019-05-13	$4.10	$4.18	$3.80	$4.06	$4.06	69,963
2019-05-10	$4.20	$4.20	$4.08	$4.08	$4.08	33,950
2019-05-09	$4.20	$4.34	$4.08	$4.21	$4.21	41,902
2019-05-08	$4.23	$4.28	$4.12	$4.23	$4.23	13,315
2019-05-07	$4.48	$4.48	$4.06	$4.23	$4.23	61,536
2019-05-06	$4.30	$4.37	$4.18	$4.32	$4.32	20,025
2019-05-03	$4.36	$4.40	$4.28	$4.30	$4.30	10,505
2019-05-02	$4.61	$4.61	$4.30	$4.34	$4.34	26,452
2019-05-01	$4.43	$4.44	$4.01	$4.21	$4.21	38,507
2019-04-30	$4.53	$4.53	$4.45	$4.47	$4.47	52,278
2019-04-29	$4.54	$4.56	$4.42	$4.49	$4.49	26,564
2019-04-26	$4.56	$4.68	$4.41	$4.49	$4.49	31,140
2019-04-25	$4.68	$4.95	$4.59	$4.62	$4.62	25,718
2019-04-24	$4.75	$4.75	$4.65	$4.68	$4.68	90,596
2019-04-23	$4.50	$4.78	$4.50	$4.78	$4.78	63,401
2019-04-22	$4.60	$4.60	$4.40	$4.48	$4.48	67,193
2019-04-18	$4.67	$4.80	$4.51	$4.55	$4.55	49,122
2019-04-17	$4.73	$4.81	$4.63	$4.64	$4.64	100,833
2019-04-16	$4.78	$4.78	$4.70	$4.72	$4.72	113,281
2019-04-15	$4.65	$4.81	$4.65	$4.77	$4.77	60,053
2019-04-12	$4.65	$4.78	$4.60	$4.65	$4.65	50,680
2019-04-11	$4.57	$4.72	$4.51	$4.61	$4.61	61,853
2019-04-10	$4.47	$4.61	$4.47	$4.52	$4.52	93,505
2019-04-09	$4.44	$4.55	$4.42	$4.47	$4.47	37,028
2019-04-08	$4.33	$4.49	$4.33	$4.41	$4.41	70,193
2019-04-05	$4.45	$4.48	$4.30	$4.36	$4.36	47,342
2019-04-04	$4.41	$4.60	$4.30	$4.53	$4.53	60,976
2019-04-03	$4.35	$4.49	$4.30	$4.46	$4.46	30,994
2019-04-02	$4.37	$4.44	$4.18	$4.39	$4.39	107,606
2019-04-01	$4.27	$4.50	$4.25	$4.34	$4.34	111,539
2019-03-29	$4.16	$4.26	$4.16	$4.19	$4.19	66,119
2019-03-28	$4.20	$4.27	$4.07	$4.15	$4.15	35,202
2019-03-27	$4.44	$4.44	$4.13	$4.21	$4.21	32,623
2019-03-26	$4.29	$4.36	$4.03	$4.27	$4.27	96,252
2019-03-25	$4.15	$4.41	$4.14	$4.20	$4.20	40,442
2019-03-22	$4.36	$4.39	$4.06	$4.17	$4.17	76,754
2019-03-21	$4.23	$4.47	$4.23	$4.44	$4.44	49,419
2019-03-20	$4.28	$4.42	$4.12	$4.26	$4.26	54,569
2019-03-19	$4.21	$4.29	$4.05	$4.28	$4.28	70,209
2019-03-18	$4.45	$4.71	$4.24	$4.25	$4.25	253,076
2019-03-15	$4.34	$4.74	$4.34	$4.40	$4.40	337,434
2019-03-14	$3.99	$4.50	$3.99	$4.33	$4.33	911,219
2019-03-13	$4.05	$4.14	$3.88	$4.04	$4.04	111,158
2019-03-12	$4.00	$4.13	$4.00	$4.01	$4.01	86,158
2019-03-11	$3.93	$4.06	$3.93	$3.97	$3.97	11,988
2019-03-08	$3.83	$3.98	$3.80	$3.91	$3.91	26,529
2019-03-07	$4.12	$4.12	$3.81	$3.83	$3.83	102,316
2019-03-06	$4.09	$4.12	$3.80	$4.00	$4.00	83,061
2019-03-05	$4.10	$4.24	$4.00	$4.06	$4.06	169,993
2019-03-04	$3.92	$4.09	$3.77	$4.09	$4.09	140,368
2019-03-01	$3.83	$3.96	$3.83	$3.89	$3.89	69,653
2019-02-28	$3.72	$3.96	$3.72	$3.80	$3.80	76,956
2019-02-27	$3.75	$3.87	$3.64	$3.75	$3.75	64,173
2019-02-26	$3.73	$3.80	$3.62	$3.68	$3.68	85,362
2019-02-25	$3.65	$4.05	$3.62	$3.72	$3.72	298,769
2019-02-22	$3.39	$3.59	$3.35	$3.40	$3.40	50,636
2019-02-21	$3.34	$3.43	$3.30	$3.40	$3.40	27,673
2019-02-20	$3.34	$3.44	$3.25	$3.35	$3.35	100,978
2019-02-19	$3.27	$3.37	$3.06	$3.34	$3.34	49,896
2019-02-15	$3.32	$3.36	$3.19	$3.26	$3.26	29,271
2019-02-14	$3.35	$3.40	$3.24	$3.35	$3.35	30,102
2019-02-13	$3.23	$3.36	$3.15	$3.34	$3.34	45,938
2019-02-12	$3.28	$3.33	$3.19	$3.24	$3.24	22,460
2019-02-11	$3.32	$3.42	$3.20	$3.29	$3.29	35,602
2019-02-08	$3.18	$3.38	$3.15	$3.38	$3.38	75,232
2019-02-07	$3.30	$3.48	$3.10	$3.14	$3.14	59,235
2019-02-06	$3.16	$3.24	$3.13	$3.24	$3.24	44,694
2019-02-05	$3.10	$3.23	$3.06	$3.15	$3.15	54,574
2019-02-04	$3.04	$3.20	$3.04	$3.10	$3.10	25,299
2019-02-01	$2.99	$3.19	$2.91	$3.08	$3.08	89,510
2019-01-31	$2.92	$3.10	$2.85	$2.96	$2.96	43,586
2019-01-30	$2.79	$3.03	$2.79	$2.96	$2.96	27,081
2019-01-29	$2.93	$2.96	$2.78	$2.80	$2.80	60,782
2019-01-28	$3.05	$3.05	$2.88	$2.95	$2.95	40,781
2019-01-25	$3.06	$3.14	$3.01	$3.06	$3.06	43,849
2019-01-24	$2.99	$3.13	$2.99	$3.07	$3.07	71,342
2019-01-23	$2.98	$3.12	$2.87	$2.97	$2.97	82,030
2019-01-22	$2.89	$3.02	$2.75	$2.98	$2.98	194,622
2019-01-18	$3.02	$3.02	$2.88	$2.91	$2.91	41,115
2019-01-17	$3.01	$3.07	$2.96	$3.00	$3.00	42,771
2019-01-16	$3.09	$3.20	$3.02	$3.04	$3.04	131,272
2019-01-15	$3.13	$3.20	$3.02	$3.14	$3.14	109,541
2019-01-14	$3.20	$3.24	$3.06	$3.11	$3.11	74,203
2019-01-11	$3.16	$3.25	$3.10	$3.20	$3.20	125,689
2019-01-10	$3.03	$3.20	$2.99	$3.15	$3.15	130,617
2019-01-09	$2.95	$3.25	$2.95	$3.05	$3.05	212,151
2019-01-08	$2.98	$3.06	$2.84	$2.96	$2.96	60,194
2019-01-07	$2.70	$3.04	$2.70	$2.94	$2.94	170,501
2019-01-04	$2.66	$2.72	$2.48	$2.72	$2.72	201,176
2019-01-03	$2.63	$2.70	$2.55	$2.62	$2.62	76,016
2019-01-02	$2.45	$2.69	$2.39	$2.65	$2.65	151,423
2018-12-31	$2.54	$2.70	$2.46	$2.49	$2.49	177,237
2018-12-28	$2.64	$2.73	$2.53	$2.54	$2.54	156,068
2018-12-27	$2.53	$2.71	$2.44	$2.63	$2.63	277,680
2018-12-26	$2.46	$2.60	$2.35	$2.54	$2.54	235,391
2018-12-24	$2.30	$2.49	$2.30	$2.46	$2.46	164,559
2018-12-21	$2.67	$2.67	$2.26	$2.28	$2.28	352,813
2018-12-20	$2.75	$2.78	$2.51	$2.63	$2.63	174,638
2018-12-19	$2.89	$2.89	$2.71	$2.75	$2.75	258,326
2018-12-18	$3.12	$3.19	$2.81	$2.82	$2.82	299,410
2018-12-17	$3.21	$3.28	$3.09	$3.11	$3.11	237,589
2018-12-14	$3.44	$3.51	$3.21	$3.25	$3.25	340,562
2018-12-13	$4.07	$4.30	$3.32	$3.47	$3.47	1,761,850
2018-12-12	$6.11	$6.87	$6.00	$6.56	$6.56	347,527
2018-12-11	$6.29	$6.35	$5.86	$6.11	$6.11	175,646
2018-12-10	$6.47	$6.47	$6.13	$6.17	$6.17	79,514
2018-12-07	$6.25	$6.59	$5.99	$6.50	$6.50	68,890
2018-12-06	$6.14	$6.35	$5.63	$6.31	$6.31	168,389
2018-12-04	$6.54	$6.61	$6.08	$6.14	$6.14	67,023
2018-12-03	$6.58	$6.64	$6.41	$6.56	$6.56	41,374
2018-11-30	$6.45	$6.65	$6.45	$6.49	$6.49	39,575
2018-11-29	$6.50	$6.57	$6.46	$6.49	$6.49	86,933
2018-11-28	$6.55	$6.68	$6.42	$6.58	$6.58	58,516
2018-11-27	$6.41	$6.55	$6.40	$6.48	$6.48	69,903
2018-11-26	$6.73	$6.75	$6.30	$6.52	$6.52	102,637
2018-11-23	$6.80	$6.93	$6.68	$6.73	$6.73	16,140
2018-11-21	$6.78	$6.96	$6.63	$6.80	$6.80	34,846
2018-11-20	$6.76	$6.99	$6.75	$6.75	$6.75	37,835
2018-11-19	$6.90	$7.13	$6.76	$6.88	$6.88	40,869
2018-11-16	$6.87	$7.03	$6.76	$6.86	$6.86	43,141
2018-11-15	$6.82	$7.09	$6.72	$6.90	$6.90	56,281
2018-11-14	$7.16	$7.35	$6.60	$6.83	$6.83	104,405
2018-11-13	$7.05	$7.48	$7.05	$7.15	$7.15	154,950
2018-11-12	$6.70	$7.25	$6.57	$7.05	$7.05	120,560
2018-11-09	$7.03	$7.10	$6.41	$6.70	$6.70	146,592
2018-11-08	$7.10	$7.10	$6.64	$7.01	$7.01	142,295
2018-11-07	$6.29	$7.10	$6.28	$6.80	$6.80	131,572
2018-11-06	$6.31	$6.44	$6.28	$6.28	$6.28	75,804
2018-11-05	$6.44	$6.48	$6.28	$6.33	$6.33	41,816
2018-11-02	$6.47	$6.65	$6.27	$6.48	$6.48	96,856
2018-11-01	$6.33	$6.47	$6.20	$6.47	$6.47	99,214
2018-10-31	$6.69	$6.74	$6.25	$6.28	$6.28	115,954
2018-10-30	$6.38	$6.63	$6.08	$6.63	$6.63	100,216
2018-10-29	$6.52	$6.57	$6.28	$6.33	$6.33	127,290
2018-10-26	$6.48	$6.79	$6.48	$6.52	$6.52	137,402
2018-10-25	$6.49	$6.82	$6.38	$6.48	$6.48	68,176
2018-10-24	$6.84	$7.20	$6.50	$6.51	$6.51	139,651
2018-10-23	$6.44	$6.86	$6.40	$6.77	$6.77	102,028
2018-10-22	$6.49	$6.65	$6.37	$6.46	$6.46	78,380
2018-10-19	$6.56	$6.59	$6.44	$6.45	$6.45	53,858
2018-10-18	$6.42	$6.55	$6.42	$6.48	$6.48	97,573
2018-10-17	$6.71	$6.80	$6.40	$6.48	$6.48	73,672
2018-10-16	$6.73	$6.90	$6.52	$6.76	$6.76	83,635
2018-10-15	$6.67	$6.91	$6.55	$6.70	$6.70	87,293
2018-10-12	$6.50	$6.84	$6.42	$6.63	$6.63	77,108
2018-10-11	$6.29	$6.79	$6.29	$6.46	$6.46	118,655
2018-10-10	$6.38	$6.82	$6.35	$6.35	$6.35	86,227
2018-10-09	$6.48	$6.74	$6.35	$6.36	$6.36	192,854
2018-10-08	$6.82	$6.82	$6.21	$6.55	$6.55	124,729
2018-10-05	$6.98	$7.19	$6.60	$6.84	$6.84	150,211
2018-10-04	$6.59	$7.36	$6.59	$6.92	$6.92	264,966
2018-10-03	$6.70	$6.93	$6.54	$6.58	$6.58	158,308
2018-10-02	$6.81	$7.09	$6.59	$6.70	$6.70	213,924
2018-10-01	$7.30	$7.50	$6.79	$6.85	$6.85	319,308
2018-09-28	$7.35	$7.50	$6.65	$7.30	$7.30	391,003
2018-09-27	$6.50	$7.50	$6.35	$7.35	$7.35	686,116
2018-09-26	$6.20	$6.72	$5.80	$6.50	$6.50	588,400
2018-09-25	$5.05	$6.75	$5.05	$6.30	$6.30	1,413,017
2018-09-24	$5.15	$5.35	$4.70	$5.00	$5.00	1,218,300
2018-09-21	$4.45	$4.78	$4.35	$4.40	$4.40	227,158
2018-09-20	$4.35	$4.45	$4.25	$4.40	$4.40	113,386
2018-09-19	$4.25	$4.45	$4.25	$4.35	$4.35	50,514
2018-09-18	$4.15	$4.30	$4.15	$4.25	$4.25	79,092
2018-09-17	$3.90	$4.30	$3.90	$4.15	$4.15	122,954
2018-09-14	$4.05	$4.15	$3.90	$3.90	$3.90	176,012
2018-09-13	$3.95	$4.10	$3.90	$3.90	$3.90	92,795
2018-09-12	$3.95	$4.00	$3.87	$3.95	$3.95	91,693
2018-09-11	$4.00	$4.10	$3.85	$3.93	$3.93	162,402
2018-09-10	$4.40	$4.50	$4.29	$4.30	$4.30	45,815
2018-09-07	$4.32	$4.50	$4.30	$4.48	$4.48	39,937
2018-09-06	$4.45	$4.50	$4.35	$4.38	$4.38	53,551
2018-09-05	$4.50	$4.50	$4.41	$4.48	$4.48	25,102
2018-09-04	$4.40	$4.50	$4.30	$4.45	$4.45	108,487
2018-08-31	$4.45	$4.50	$4.40	$4.45	$4.45	91,962
2018-08-30	$4.45	$4.50	$4.40	$4.45	$4.45	67,800
2018-08-29	$4.40	$4.45	$4.35	$4.45	$4.45	11,696
2018-08-28	$4.50	$4.56	$4.20	$4.35	$4.35	88,242
2018-08-27	$4.40	$4.65	$4.37	$4.50	$4.50	38,311
2018-08-24	$4.35	$4.40	$4.30	$4.35	$4.35	109,991
2018-08-23	$4.35	$4.35	$4.25	$4.25	$4.25	50,552
2018-08-22	$4.30	$4.38	$4.25	$4.35	$4.35	85,827
2018-08-21	$4.05	$4.36	$4.05	$4.30	$4.30	130,366
2018-08-20	$4.15	$4.20	$4.00	$4.00	$4.00	29,885
2018-08-17	$4.05	$4.15	$4.05	$4.15	$4.15	44,856
2018-08-16	$4.05	$4.10	$4.05	$4.10	$4.10	27,193
2018-08-15	$4.05	$4.10	$3.95	$4.10	$4.10	181,993
2018-08-14	$4.00	$4.15	$4.00	$4.10	$4.10	17,220
2018-08-13	$4.15	$4.16	$4.00	$4.00	$4.00	125,546
2018-08-10	$4.10	$4.25	$3.90	$4.15	$4.15	157,259
2018-08-09	$4.20	$4.25	$4.10	$4.10	$4.10	40,531
2018-08-08	$4.05	$4.25	$3.95	$4.25	$4.25	88,812
2018-08-07	$4.15	$4.30	$4.10	$4.10	$4.10	40,551
2018-08-06	$4.15	$4.35	$4.15	$4.15	$4.15	57,536
2018-08-03	$4.10	$4.25	$4.05	$4.15	$4.15	33,991
2018-08-02	$4.20	$4.20	$4.10	$4.15	$4.15	25,286
2018-08-01	$4.00	$4.30	$4.00	$4.23	$4.23	95,321
2018-07-31	$4.05	$4.10	$4.00	$4.00	$4.00	44,724
2018-07-30	$4.15	$4.20	$4.05	$4.08	$4.08	13,995
2018-07-27	$4.30	$4.30	$4.00	$4.10	$4.10	122,085
2018-07-26	$4.30	$4.35	$4.20	$4.25	$4.25	36,383
2018-07-25	$4.10	$4.35	$4.10	$4.25	$4.25	73,616
2018-07-24	$4.45	$4.50	$4.10	$4.10	$4.10	145,739
2018-07-23	$4.20	$4.40	$4.10	$4.35	$4.35	130,781
2018-07-20	$4.10	$4.20	$4.05	$4.05	$4.05	68,971
2018-07-19	$4.20	$4.30	$4.05	$4.15	$4.15	101,109
2018-07-18	$4.15	$4.30	$4.15	$4.20	$4.20	96,123
2018-07-17	$3.85	$4.20	$3.83	$4.15	$4.15	119,132
2018-07-16	$4.00	$4.00	$3.80	$3.85	$3.85	143,716
2018-07-13	$4.10	$4.10	$3.95	$3.95	$3.95	85,223
2018-07-12	$4.10	$4.20	$4.10	$4.10	$4.10	12,330
2018-07-11	$4.15	$4.30	$4.10	$4.15	$4.15	47,356
2018-07-10	$4.35	$4.45	$4.10	$4.15	$4.15	78,383
2018-07-09	$4.20	$4.45	$4.20	$4.40	$4.40	19,502
2018-07-06	$4.30	$4.35	$4.20	$4.20	$4.20	49,935
2018-07-05	$4.35	$4.45	$4.25	$4.33	$4.33	120,173
2018-07-03	$3.85	$4.30	$3.80	$4.25	$4.25	166,103
2018-07-02	$3.70	$3.90	$3.70	$3.85	$3.85	403,267
2018-06-29	$3.90	$3.95	$3.70	$3.70	$3.70	140,896
2018-06-28	$3.90	$4.00	$3.85	$3.85	$3.85	178,907
2018-06-27	$4.25	$4.25	$3.90	$3.90	$3.90	109,770
2018-06-26	$4.05	$4.25	$4.05	$4.15	$4.15	41,704
2018-06-25	$4.35	$4.35	$4.10	$4.10	$4.10	96,369
2018-06-22	$4.35	$4.50	$4.25	$4.35	$4.35	53,374
2018-06-21	$4.60	$4.60	$4.35	$4.40	$4.40	40,056
2018-06-20	$4.38	$4.65	$4.35	$4.55	$4.55	97,709
2018-06-19	$4.40	$4.55	$4.20	$4.35	$4.35	84,807
2018-06-18	$4.30	$4.50	$4.30	$4.40	$4.40	64,300
2018-06-15	$4.35	$4.40	$4.20	$4.30	$4.30	97,163
2018-06-14	$4.50	$4.60	$4.30	$4.35	$4.35	82,012
2018-06-13	$4.80	$4.80	$4.45	$4.50	$4.50	81,124
2018-06-12	$4.60	$4.90	$4.60	$4.73	$4.73	43,916
2018-06-11	$4.70	$4.75	$4.35	$4.55	$4.55	131,216
2018-06-08	$5.00	$5.00	$4.68	$4.75	$4.75	45,156
2018-06-07	$4.60	$5.10	$4.60	$4.90	$4.90	154,682
2018-06-06	$4.73	$4.85	$4.60	$4.60	$4.60	58,283
2018-06-05	$4.50	$4.90	$4.50	$4.65	$4.65	98,034
2018-06-04	$4.50	$4.60	$4.30	$4.55	$4.55	85,599
2018-06-01	$4.50	$4.70	$4.40	$4.40	$4.40	255,795
2018-05-31	$4.45	$4.55	$4.05	$4.50	$4.50	236,552
2018-05-30	$4.55	$4.75	$4.50	$4.50	$4.50	97,246
2018-05-29	$4.70	$4.71	$4.30	$4.55	$4.55	126,842
2018-05-25	$4.50	$4.75	$4.50	$4.63	$4.63	150,553
2018-05-24	$5.00	$5.00	$4.50	$4.50	$4.50	296,776
2018-05-23	$5.40	$5.40	$5.10	$5.25	$5.25	62,576
2018-05-22	$5.75	$5.75	$5.35	$5.35	$5.35	60,413
2018-05-21	$5.65	$5.75	$5.60	$5.65	$5.65	61,404
2018-05-18	$5.55	$5.75	$5.55	$5.65	$5.65	33,747
2018-05-17	$5.60	$5.61	$5.40	$5.50	$5.50	70,862
2018-05-16	$5.45	$5.65	$5.25	$5.60	$5.60	56,642
2018-05-15	$5.05	$5.75	$5.05	$5.43	$5.43	199,401
2018-05-14	$4.95	$5.05	$4.85	$5.05	$5.05	48,918
2018-05-11	$5.00	$5.25	$4.90	$4.90	$4.90	56,579
2018-05-10	$4.90	$5.10	$4.85	$5.05	$5.05	39,582
2018-05-09	$4.85	$4.95	$4.65	$4.80	$4.80	94,109
2018-05-08	$5.05	$5.05	$4.85	$4.85	$4.85	41,138
2018-05-07	$4.90	$5.16	$4.78	$5.05	$5.05	70,190
2018-05-04	$4.65	$4.95	$4.50	$4.85	$4.85	44,912
2018-05-03	$4.85	$4.85	$4.55	$4.70	$4.70	34,066
2018-05-02	$4.65	$4.95	$4.65	$4.85	$4.85	32,691
2018-05-01	$4.45	$4.75	$4.35	$4.65	$4.65	56,458
2018-04-30	$4.70	$4.85	$4.55	$4.58	$4.58	76,952
2018-04-27	$4.85	$4.85	$4.70	$4.73	$4.73	41,741
2018-04-26	$4.70	$4.90	$4.70	$4.80	$4.80	39,381
2018-04-25	$4.80	$4.85	$4.65	$4.70	$4.70	49,634
2018-04-24	$5.10	$5.15	$4.85	$4.85	$4.85	87,351
2018-04-23	$4.95	$5.25	$4.93	$5.10	$5.10	75,837
2018-04-20	$5.05	$5.05	$4.92	$5.00	$5.00	51,509
2018-04-19	$5.05	$5.10	$4.90	$5.00	$5.00	79,002
2018-04-18	$5.35	$5.50	$4.96	$5.05	$5.05	194,435
2018-04-17	$4.90	$5.45	$4.90	$5.25	$5.25	276,688
2018-04-16	$5.05	$5.05	$4.71	$4.90	$4.90	103,522
2018-04-13	$4.65	$5.10	$4.65	$5.05	$5.05	256,115
2018-04-12	$4.05	$4.70	$4.05	$4.60	$4.60	220,667
2018-04-11	$3.85	$4.35	$3.85	$4.00	$4.00	132,198
2018-04-10	$3.75	$4.00	$3.75	$3.85	$3.85	62,844
2018-04-09	$3.90	$4.10	$3.70	$3.70	$3.70	63,990
2018-04-06	$3.91	$3.95	$3.70	$3.70	$3.70	96,476
2018-04-05	$4.00	$4.10	$3.95	$3.95	$3.95	45,711
2018-04-04	$3.75	$4.00	$3.75	$3.95	$3.95	29,366
2018-04-03	$3.75	$3.88	$3.75	$3.75	$3.75	39,916
2018-04-02	$3.75	$3.90	$3.60	$3.70	$3.70	125,868
2018-03-29	$3.80	$4.00	$3.75	$3.85	$3.85	61,032
2018-03-28	$4.15	$4.25	$3.85	$3.95	$3.95	90,828
2018-03-27	$4.35	$4.40	$4.10	$4.15	$4.15	32,279
2018-03-26	$4.20	$4.35	$4.05	$4.35	$4.35	68,677
2018-03-23	$4.40	$4.60	$4.15	$4.20	$4.20	67,988
2018-03-22	$4.40	$4.50	$4.30	$4.45	$4.45	50,715
2018-03-21	$4.15	$4.40	$4.15	$4.38	$4.38	34,245
2018-03-20	$4.30	$4.40	$4.00	$4.15	$4.15	109,615
2018-03-19	$4.50	$4.60	$4.20	$4.25	$4.25	80,345
2018-03-16	$4.65	$4.70	$4.50	$4.60	$4.60	60,843
2018-03-15	$4.55	$4.75	$4.40	$4.55	$4.55	87,527
2018-03-14	$4.45	$4.55	$4.35	$4.45	$4.45	56,672
2018-03-13	$4.35	$4.50	$4.30	$4.40	$4.40	25,347
2018-03-12	$4.45	$4.60	$4.30	$4.30	$4.30	117,022
2018-03-09	$4.90	$4.90	$4.50	$4.50	$4.50	103,296
2018-03-08	$4.80	$4.90	$4.65	$4.85	$4.85	103,392
2018-03-07	$4.50	$5.00	$4.45	$4.75	$4.75	287,806
2018-03-06	$4.30	$4.55	$4.25	$4.45	$4.45	125,719
2018-03-05	$4.05	$4.25	$3.95	$4.23	$4.23	242,694
2018-03-02	$3.90	$4.10	$3.90	$4.05	$4.05	34,859
2018-03-01	$3.90	$3.95	$3.75	$3.95	$3.95	125,211
2018-02-28	$3.65	$3.90	$3.60	$3.85	$3.85	155,991
2018-02-27	$3.75	$3.80	$3.65	$3.65	$3.65	76,528
2018-02-26	$3.80	$3.90	$3.70	$3.75	$3.75	127,423
2018-02-23	$3.85	$3.95	$3.75	$3.75	$3.75	30,276
2018-02-22	$3.70	$3.90	$3.70	$3.85	$3.85	79,956
2018-02-21	$3.70	$3.85	$3.70	$3.70	$3.70	62,926
2018-02-20	$3.75	$3.80	$3.70	$3.75	$3.75	24,034
2018-02-16	$3.80	$3.85	$3.75	$3.75	$3.75	25,557
2018-02-15	$3.80	$3.90	$3.75	$3.80	$3.80	63,612
2018-02-14	$3.75	$3.90	$3.70	$3.80	$3.80	55,555
2018-02-13	$3.90	$3.95	$3.70	$3.80	$3.80	142,001
2018-02-12	$3.90	$3.95	$3.75	$3.85	$3.85	65,430
2018-02-09	$4.05	$4.25	$3.85	$3.95	$3.95	225,073
2018-02-08	$4.35	$4.50	$4.15	$4.25	$4.25	62,128
2018-02-07	$4.10	$4.35	$4.10	$4.25	$4.25	76,613
2018-02-06	$3.90	$4.25	$3.80	$4.05	$4.05	87,694
2018-02-05	$4.30	$4.38	$4.00	$4.05	$4.05	141,749
2018-02-02	$4.50	$4.50	$4.30	$4.30	$4.30	47,434
2018-02-01	$4.90	$4.90	$4.35	$4.55	$4.55	167,504
2018-01-31	$5.20	$5.51	$4.80	$4.95	$4.95	143,104
2018-01-30	$5.35	$5.43	$4.90	$5.20	$5.20	282,363
2018-01-29	$4.65	$5.20	$4.65	$5.20	$5.20	290,168
2018-01-26	$4.80	$4.85	$4.65	$4.70	$4.70	151,868
2018-01-25	$4.30	$4.70	$4.30	$4.70	$4.70	125,720
2018-01-24	$4.25	$4.40	$4.20	$4.30	$4.30	170,077
2018-01-23	$4.15	$4.25	$4.10	$4.25	$4.25	77,974
2018-01-22	$4.10	$4.20	$4.10	$4.15	$4.15	31,515
2018-01-19	$3.95	$4.15	$3.95	$4.10	$4.10	54,434
2018-01-18	$4.00	$4.05	$3.90	$4.00	$4.00	51,910
2018-01-17	$4.10	$4.14	$3.95	$3.95	$3.95	64,451
2018-01-16	$4.15	$4.25	$4.00	$4.00	$4.00	116,929
2018-01-12	$4.25	$4.40	$4.20	$4.20	$4.20	41,334
2018-01-11	$4.30	$4.35	$4.25	$4.30	$4.30	36,507
2018-01-10	$4.20	$4.35	$4.05	$4.30	$4.30	93,556
2018-01-09	$4.35	$4.45	$4.20	$4.20	$4.20	69,720
2018-01-08	$4.30	$4.50	$4.20	$4.35	$4.35	129,289
2018-01-05	$4.15	$4.40	$4.15	$4.30	$4.30	112,186
2018-01-04	$3.95	$4.10	$3.95	$4.10	$4.10	191,567
2018-01-03	$3.80	$4.05	$3.80	$3.90	$3.90	219,149
2018-01-02	$3.60	$3.80	$3.55	$3.75	$3.75	161,026
2017-12-29	$3.65	$3.75	$3.60	$3.60	$3.60	194,050
2017-12-28	$3.70	$3.75	$3.65	$3.68	$3.68	101,456
2017-12-27	$3.60	$3.75	$3.60	$3.70	$3.70	253,207
2017-12-26	$3.55	$3.70	$3.55	$3.65	$3.65	74,335
2017-12-22	$3.65	$3.75	$3.55	$3.60	$3.60	166,231
2017-12-21	$3.60	$3.71	$3.55	$3.70	$3.70	94,067
2017-12-20	$3.75	$3.75	$3.55	$3.60	$3.60	139,248
2017-12-19	$3.65	$3.80	$3.55	$3.75	$3.75	81,531
2017-12-18	$3.55	$3.65	$3.45	$3.60	$3.60	157,178
2017-12-15	$3.60	$3.65	$3.50	$3.50	$3.50	74,067
2017-12-14	$3.55	$3.70	$3.50	$3.63	$3.63	161,730
2017-12-13	$3.55	$3.70	$3.50	$3.58	$3.58	111,511
2017-12-12	$3.80	$3.80	$3.60	$3.60	$3.60	93,587
2017-12-11	$3.85	$3.85	$3.75	$3.75	$3.75	57,939
2017-12-08	$3.85	$4.00	$3.80	$3.83	$3.83	125,562
2017-12-07	$3.90	$3.95	$3.75	$3.85	$3.85	92,974
2017-12-06	$3.85	$3.95	$3.80	$3.90	$3.90	44,746
2017-12-05	$3.76	$3.90	$3.75	$3.88	$3.88	77,263
2017-12-04	$3.85	$3.90	$3.75	$3.75	$3.75	46,737
2017-12-01	$3.70	$3.95	$3.70	$3.80	$3.80	109,951
2017-11-30	$3.90	$4.00	$3.75	$3.75	$3.75	116,516
2017-11-29	$3.95	$4.08	$3.85	$3.95	$3.95	101,879
2017-11-28	$3.95	$4.00	$3.85	$4.00	$4.00	50,707
2017-11-27	$4.05	$4.05	$3.85	$3.85	$3.85	56,730
2017-11-24	$3.85	$4.00	$3.81	$4.00	$4.00	24,160
2017-11-22	$3.80	$4.00	$3.75	$3.85	$3.85	75,007
2017-11-21	$3.85	$4.00	$3.80	$3.80	$3.80	36,955
2017-11-20	$4.00	$4.00	$3.80	$3.83	$3.83	8,876
2017-11-17	$3.80	$4.00	$3.80	$3.95	$3.95	95,955
2017-11-16	$3.80	$3.90	$3.78	$3.80	$3.80	75,224
2017-11-15	$3.75	$3.85	$3.71	$3.80	$3.80	84,114
2017-11-14	$3.75	$3.85	$3.65	$3.85	$3.85	88,178
2017-11-13	$3.75	$3.85	$3.60	$3.75	$3.75	73,270
2017-11-10	$3.70	$3.80	$3.60	$3.78	$3.78	80,338
2017-11-09	$3.60	$3.85	$3.55	$3.65	$3.65	184,485
2017-11-08	$3.30	$3.85	$3.30	$3.60	$3.60	174,150
2017-11-07	$3.45	$3.50	$3.25	$3.40	$3.40	102,009
2017-11-06	$3.45	$3.50	$3.35	$3.45	$3.45	85,060
2017-11-03	$3.40	$3.55	$3.40	$3.40	$3.40	61,718
2017-11-02	$3.50	$3.55	$3.45	$3.45	$3.45	47,339
2017-11-01	$3.40	$3.55	$3.25	$3.55	$3.55	176,886
2017-10-31	$3.70	$3.75	$3.40	$3.40	$3.40	301,154
2017-10-30	$3.70	$3.85	$3.70	$3.70	$3.70	55,836
2017-10-27	$3.80	$3.90	$3.70	$3.80	$3.80	107,902
2017-10-26	$3.75	$3.85	$3.70	$3.80	$3.80	87,502
2017-10-25	$3.90	$3.95	$3.75	$3.80	$3.80	72,904
2017-10-24	$3.85	$3.90	$3.75	$3.85	$3.85	88,897
2017-10-23	$4.00	$4.10	$3.85	$3.85	$3.85	45,339
2017-10-20	$3.85	$4.10	$3.75	$4.05	$4.05	124,125
2017-10-19	$3.90	$3.95	$3.80	$3.90	$3.90	82,142
2017-10-18	$3.90	$4.00	$3.80	$3.93	$3.93	101,103
2017-10-17	$3.75	$3.95	$3.70	$3.85	$3.85	151,464
2017-10-16	$3.90	$3.90	$3.70	$3.80	$3.80	117,494
2017-10-13	$3.95	$4.10	$3.80	$3.85	$3.85	149,765
2017-10-12	$3.75	$4.00	$3.75	$3.90	$3.90	135,485
2017-10-11	$3.85	$4.00	$3.75	$3.75	$3.75	95,485
2017-10-10	$4.05	$4.10	$3.80	$3.90	$3.90	321,950
2017-10-09	$4.05	$4.10	$3.95	$4.05	$4.05	42,779
2017-10-06	$4.05	$4.20	$4.00	$4.00	$4.00	62,502
2017-10-05	$4.10	$4.25	$3.95	$4.00	$4.00	188,394
2017-10-04	$4.20	$4.25	$4.10	$4.10	$4.10	177,929
2017-10-03	$4.15	$4.20	$4.05	$4.15	$4.15	142,542
2017-10-02	$4.00	$4.15	$3.95	$4.10	$4.10	151,053
2017-09-29	$3.75	$4.10	$3.72	$3.95	$3.95	264,667
2017-09-28	$3.75	$3.80	$3.70	$3.75	$3.75	122,109
2017-09-27	$3.70	$3.85	$3.62	$3.70	$3.70	153,032
2017-09-26	$3.70	$3.70	$3.55	$3.65	$3.65	134,572
2017-09-25	$3.70	$3.80	$3.65	$3.65	$3.65	215,138
2017-09-22	$3.60	$3.65	$3.60	$3.65	$3.65	92,617
2017-09-21	$3.65	$3.65	$3.55	$3.60	$3.60	169,326
2017-09-20	$3.70	$3.75	$3.65	$3.65	$3.65	144,858
2017-09-19	$3.85	$3.90	$3.65	$3.75	$3.75	261,232
2017-09-18	$3.70	$3.90	$3.65	$3.75	$3.75	614,154
2017-09-15	$3.75	$3.75	$3.50	$3.55	$3.55	489,954
2017-09-14	$4.10	$4.10	$3.70	$3.70	$3.70	624,895
2017-09-13	$4.55	$4.56	$3.95	$4.05	$4.05	926,992
2017-09-12	$4.80	$5.10	$4.65	$4.95	$4.95	208,753
2017-09-11	$4.70	$4.80	$4.60	$4.70	$4.70	162,436
2017-09-08	$4.70	$4.80	$4.53	$4.65	$4.65	139,418
2017-09-07	$4.70	$4.70	$4.63	$4.70	$4.70	36,065
2017-09-06	$4.55	$4.73	$4.50	$4.65	$4.65	106,842
2017-09-05	$4.75	$4.80	$4.45	$4.50	$4.50	201,357
2017-09-01	$4.55	$4.70	$4.55	$4.70	$4.70	99,356
2017-08-31	$4.60	$4.65	$4.55	$4.60	$4.60	42,742
2017-08-30	$4.55	$4.60	$4.50	$4.55	$4.55	53,867
2017-08-29	$4.50	$4.65	$4.50	$4.55	$4.55	107,081
2017-08-28	$4.65	$4.65	$4.50	$4.50	$4.50	80,939
2017-08-25	$4.65	$4.72	$4.50	$4.55	$4.55	118,481
2017-08-24	$4.60	$4.65	$4.55	$4.60	$4.60	70,088
2017-08-23	$4.55	$4.63	$4.55	$4.60	$4.60	68,763
2017-08-22	$4.65	$4.75	$4.60	$4.65	$4.65	78,210
2017-08-21	$4.75	$4.80	$4.55	$4.60	$4.60	77,151
2017-08-18	$5.30	$5.30	$4.75	$4.80	$4.80	89,227
2017-08-17	$5.10	$5.30	$4.95	$5.25	$5.25	177,787
2017-08-16	$5.05	$5.30	$5.00	$5.10	$5.10	106,795
2017-08-15	$5.15	$5.18	$5.00	$5.00	$5.00	58,047
2017-08-14	$5.00	$5.30	$5.00	$5.20	$5.20	99,158
2017-08-11	$5.00	$5.15	$4.95	$4.95	$4.95	120,931
2017-08-10	$5.00	$5.10	$4.90	$5.05	$5.05	146,484
2017-08-09	$4.90	$5.10	$4.85	$5.00	$5.00	255,188
2017-08-08	$5.00	$5.05	$4.85	$4.90	$4.90	187,802
2017-08-07	$4.85	$5.05	$4.80	$5.00	$5.00	148,959
2017-08-04	$4.55	$5.05	$4.55	$5.00	$5.00	229,593
2017-08-03	$4.60	$4.60	$4.50	$4.50	$4.50	91,023
2017-08-02	$4.65	$4.75	$4.50	$4.65	$4.65	148,793
2017-08-01	$4.75	$4.75	$4.50	$4.60	$4.60	162,816
2017-07-31	$4.75	$4.80	$4.63	$4.75	$4.75	128,151
2017-07-28	$4.75	$4.75	$4.65	$4.70	$4.70	181,737
2017-07-27	$5.05	$5.10	$4.75	$4.75	$4.75	79,160
2017-07-26	$5.00	$5.15	$4.90	$5.10	$5.10	94,138
2017-07-25	$5.05	$5.20	$4.94	$4.95	$4.95	126,497
2017-07-24	$4.75	$5.05	$4.70	$5.05	$5.05	147,144
2017-07-21	$4.65	$4.90	$4.65	$4.75	$4.75	147,444
2017-07-20	$4.95	$5.09	$4.60	$4.60	$4.60	185,448
2017-07-19	$4.60	$5.00	$4.60	$4.95	$4.95	174,954
2017-07-18	$4.90	$4.95	$4.65	$4.70	$4.70	181,037
2017-07-17	$4.95	$5.05	$4.85	$4.90	$4.90	120,136
2017-07-14	$4.90	$5.00	$4.85	$4.90	$4.90	139,898
2017-07-13	$4.90	$4.95	$4.80	$4.90	$4.90	187,889
2017-07-12	$4.80	$5.00	$4.80	$4.85	$4.85	157,044
2017-07-11	$4.95	$5.00	$4.80	$4.80	$4.80	159,883
2017-07-10	$5.00	$5.10	$4.90	$5.00	$5.00	298,315
2017-07-07	$5.10	$5.10	$5.00	$5.05	$5.05	108,739
2017-07-06	$5.10	$5.15	$4.90	$5.05	$5.05	320,739
2017-07-05	$5.10	$5.18	$5.00	$5.05	$5.05	160,269
2017-07-03	$5.10	$5.30	$5.00	$5.05	$5.05	122,893
2017-06-30	$5.05	$5.15	$5.00	$5.10	$5.10	129,539
2017-06-29	$5.20	$5.30	$5.05	$5.10	$5.10	203,490
2017-06-28	$5.40	$5.45	$5.20	$5.20	$5.20	380,386
2017-06-27	$5.80	$5.85	$5.40	$5.40	$5.40	206,528
2017-06-26	$5.55	$5.80	$5.50	$5.75	$5.75	332,723
2017-06-23	$5.70	$5.90	$5.40	$5.45	$5.45	1,464,562
2017-06-22	$5.70	$6.05	$5.50	$5.55	$5.55	333,862
2017-06-21	$5.30	$5.70	$5.20	$5.65	$5.65	192,251
2017-06-20	$5.25	$5.35	$5.10	$5.25	$5.25	223,226
2017-06-19	$5.05	$5.25	$5.05	$5.20	$5.20	313,524
2017-06-16	$5.10	$5.15	$4.90	$5.05	$5.05	361,276
2017-06-15	$5.20	$5.30	$5.15	$5.15	$5.15	187,104
2017-06-14	$5.05	$5.25	$5.00	$5.20	$5.20	165,403
2017-06-13	$5.00	$5.10	$4.90	$5.05	$5.05	87,172
2017-06-12	$5.20	$5.21	$4.95	$4.95	$4.95	154,256
2017-06-09	$4.95	$5.45	$4.90	$5.25	$5.25	303,123
2017-06-08	$4.95	$5.00	$4.80	$5.00	$5.00	71,997
2017-06-07	$4.95	$5.10	$4.85	$4.85	$4.85	79,646
2017-06-06	$4.70	$5.00	$4.70	$4.85	$4.85	108,803
2017-06-05	$5.05	$5.05	$4.80	$4.83	$4.83	165,198
2017-06-02	$5.20	$5.25	$5.05	$5.10	$5.10	105,358
2017-06-01	$5.15	$5.30	$5.15	$5.20	$5.20	179,165
2017-05-31	$5.20	$5.25	$5.15	$5.20	$5.20	118,385
2017-05-30	$5.35	$5.35	$5.05	$5.20	$5.20	195,458
2017-05-26	$5.40	$5.50	$5.15	$5.35	$5.35	166,816
2017-05-25	$5.40	$5.60	$5.28	$5.45	$5.45	171,620
2017-05-24	$5.30	$5.40	$5.25	$5.35	$5.35	104,464
2017-05-23	$5.45	$5.45	$5.25	$5.35	$5.35	74,950
2017-05-22	$5.20	$5.40	$5.20	$5.40	$5.40	99,496
2017-05-19	$5.15	$5.30	$5.10	$5.25	$5.25	156,729
2017-05-18	$5.45	$5.50	$5.00	$5.10	$5.10	211,134
2017-05-17	$5.70	$5.70	$5.43	$5.45	$5.45	116,809
2017-05-16	$5.85	$5.85	$5.55	$5.80	$5.80	91,863
2017-05-15	$5.85	$5.90	$5.55	$5.80	$5.80	201,553
2017-05-12	$5.65	$5.85	$5.55	$5.80	$5.80	120,099
2017-05-11	$5.75	$5.90	$5.25	$5.65	$5.65	277,848
2017-05-10	$5.95	$6.05	$5.85	$5.95	$5.95	151,761
2017-05-09	$5.90	$6.00	$5.75	$5.95	$5.95	114,740
2017-05-08	$5.70	$5.95	$5.63	$5.85	$5.85	107,603
2017-05-05	$5.65	$5.80	$5.60	$5.75	$5.75	75,422
2017-05-04	$5.70	$5.75	$5.60	$5.70	$5.70	105,272
2017-05-03	$5.65	$5.75	$5.60	$5.70	$5.70	124,585
2017-05-02	$5.75	$6.00	$5.60	$5.60	$5.60	74,512
2017-05-01	$5.60	$5.95	$5.60	$5.80	$5.80	112,933
2017-04-28	$5.75	$5.80	$5.45	$5.60	$5.60	218,252
2017-04-27	$5.95	$5.95	$5.75	$5.75	$5.75	118,991
2017-04-26	$5.85	$5.90	$5.75	$5.90	$5.90	184,211
2017-04-25	$5.75	$5.85	$5.65	$5.85	$5.85	243,916
2017-04-24	$5.65	$5.90	$5.60	$5.70	$5.70	144,667
2017-04-21	$6.10	$6.32	$5.55	$5.58	$5.58	339,012
2017-04-20	$6.40	$6.40	$6.15	$6.20	$6.20	91,688
2017-04-19	$6.15	$6.46	$6.11	$6.40	$6.40	111,858
2017-04-18	$6.00	$6.10	$5.90	$6.10	$6.10	343,187
2017-04-17	$6.15	$6.20	$5.93	$6.00	$6.00	178,567
2017-04-13	$6.05	$6.25	$6.00	$6.15	$6.15	126,027
2017-04-12	$6.30	$6.35	$5.95	$6.05	$6.05	173,639
2017-04-11	$6.40	$6.50	$6.25	$6.30	$6.30	124,586
2017-04-10	$6.60	$6.60	$6.30	$6.40	$6.40	124,552
2017-04-07	$6.45	$6.65	$6.40	$6.60	$6.60	82,415
2017-04-06	$6.65	$6.70	$6.40	$6.50	$6.50	153,007
2017-04-05	$6.65	$6.80	$6.55	$6.65	$6.65	93,015
2017-04-04	$6.85	$7.00	$6.60	$6.65	$6.65	157,059
2017-04-03	$6.95	$7.05	$6.75	$6.90	$6.90	101,159
2017-03-31	$6.85	$6.90	$6.70	$6.90	$6.90	132,043
2017-03-30	$6.70	$6.85	$6.55	$6.85	$6.85	202,770
2017-03-29	$6.70	$6.80	$6.55	$6.65	$6.65	185,191
2017-03-28	$6.85	$6.90	$6.60	$6.75	$6.75	116,124
2017-03-27	$6.65	$6.95	$6.65	$6.85	$6.85	140,689
2017-03-24	$6.70	$6.75	$6.50	$6.65	$6.65	93,749
2017-03-23	$6.90	$6.90	$6.50	$6.60	$6.60	140,224
2017-03-22	$6.75	$6.85	$6.50	$6.75	$6.75	140,466
2017-03-21	$7.25	$7.25	$6.70	$6.70	$6.70	151,532
2017-03-20	$7.35	$7.35	$7.13	$7.20	$7.20	102,242
2017-03-17	$7.70	$7.80	$7.28	$7.35	$7.35	180,809
2017-03-16	$7.75	$7.80	$7.65	$7.70	$7.70	107,361
2017-03-15	$7.80	$7.83	$7.55	$7.65	$7.65	176,155
2017-03-14	$7.65	$7.70	$7.50	$7.50	$7.50	65,160
2017-03-13	$7.70	$7.90	$7.50	$7.80	$7.80	92,971
2017-03-10	$7.80	$7.90	$7.35	$7.65	$7.65	159,643
2017-03-09	$7.95	$8.05	$7.63	$7.75	$7.75	100,308
2017-03-08	$7.75	$8.15	$7.75	$7.95	$7.95	120,437
2017-03-07	$7.70	$7.80	$7.50	$7.65	$7.65	127,485
2017-03-06	$8.35	$8.40	$7.65	$7.70	$7.70	212,032
2017-03-03	$8.15	$8.35	$7.95	$8.35	$8.35	182,376
2017-03-02	$7.85	$8.25	$7.65	$8.10	$8.10	173,539
2017-03-01	$7.90	$7.95	$7.62	$7.75	$7.75	145,058
2017-02-28	$7.90	$8.00	$7.65	$7.75	$7.75	151,246
2017-02-27	$7.30	$8.05	$7.30	$7.95	$7.95	174,503
2017-02-24	$7.30	$7.43	$7.05	$7.25	$7.25	198,608
2017-02-23	$7.50	$7.65	$7.33	$7.40	$7.40	226,205
2017-02-22	$7.85	$7.95	$7.45	$7.50	$7.50	183,422
2017-02-21	$8.20	$8.25	$7.85	$7.90	$7.90	185,468
2017-02-17	$7.95	$8.30	$7.95	$8.10	$8.10	259,019
2017-02-16	$7.15	$8.00	$7.00	$7.95	$7.95	505,529
2017-02-15	$7.20	$7.55	$7.10	$7.15	$7.15	167,646
2017-02-14	$7.30	$7.38	$6.70	$7.20	$7.20	228,064
2017-02-13	$7.40	$7.60	$7.05	$7.15	$7.15	232,459
2017-02-10	$6.95	$7.75	$6.95	$7.30	$7.30	306,231
2017-02-09	$6.50	$7.18	$6.40	$6.85	$6.85	345,118
2017-02-08	$6.35	$7.20	$6.08	$6.40	$6.40	376,588
2017-02-07	$6.90	$7.05	$6.40	$6.45	$6.45	244,403
2017-02-06	$6.95	$7.10	$6.85	$6.90	$6.90	269,287
2017-02-03	$7.20	$7.30	$6.90	$6.90	$6.90	126,290
2017-02-02	$7.20	$7.30	$7.10	$7.20	$7.20	94,862
2017-02-01	$7.40	$7.45	$7.20	$7.20	$7.20	159,340
2017-01-31	$7.30	$7.45	$7.10	$7.25	$7.25	392,570
2017-01-30	$8.20	$8.20	$7.35	$7.40	$7.40	144,704
2017-01-27	$8.25	$8.40	$8.05	$8.15	$8.15	53,993
2017-01-26	$8.30	$8.55	$8.10	$8.15	$8.15	72,346
2017-01-25	$8.25	$8.55	$8.08	$8.35	$8.35	154,491
2017-01-24	$8.45	$8.50	$8.05	$8.10	$8.10	97,872
2017-01-23	$8.50	$8.65	$8.30	$8.40	$8.40	112,483
2017-01-20	$8.85	$9.45	$8.35	$8.50	$8.50	129,466
2017-01-19	$8.75	$8.95	$8.60	$8.75	$8.75	97,706
2017-01-18	$9.00	$9.25	$8.60	$8.75	$8.75	128,780
2017-01-17	$9.25	$9.25	$8.85	$8.95	$8.95	93,628
2017-01-13	$9.30	$9.60	$9.30	$9.40	$9.40	71,509
2017-01-12	$9.50	$9.60	$9.10	$9.25	$9.25	112,903
2017-01-11	$10.05	$10.15	$9.23	$9.50	$9.50	113,993
2017-01-10	$9.85	$10.15	$9.70	$10.05	$10.05	124,310
2017-01-09	$9.60	$9.95	$9.40	$9.75	$9.75	58,172
2017-01-06	$9.75	$9.90	$9.40	$9.45	$9.45	47,384
2017-01-05	$9.75	$9.75	$9.40	$9.65	$9.65	50,881
2017-01-04	$9.75	$10.00	$9.45	$9.70	$9.70	146,100
2017-01-03	$9.45	$9.75	$9.10	$9.55	$9.55	128,577
2016-12-30	$9.90	$9.95	$9.28	$9.35	$9.35	106,864
2016-12-29	$9.85	$9.95	$9.50	$9.85	$9.85	53,807
2016-12-28	$9.90	$10.00	$9.70	$9.85	$9.85	51,873
2016-12-27	$10.00	$10.15	$9.70	$9.90	$9.90	76,284
2016-12-23	$9.45	$9.95	$9.40	$9.95	$9.95	54,165
2016-12-22	$9.45	$9.60	$9.35	$9.50	$9.50	68,095
2016-12-21	$9.55	$9.70	$9.40	$9.50	$9.50	61,128
2016-12-20	$9.25	$9.65	$9.20	$9.60	$9.60	107,538
2016-12-19	$8.70	$9.50	$8.70	$9.25	$9.25	158,919
2016-12-16	$9.25	$9.55	$8.70	$8.75	$8.75	761,298
2016-12-15	$9.45	$9.65	$8.95	$9.25	$9.25	124,918
2016-12-14	$9.60	$9.80	$9.20	$9.45	$9.45	99,872
2016-12-13	$9.65	$9.90	$9.53	$9.60	$9.60	105,500
2016-12-12	$9.40	$9.65	$9.20	$9.50	$9.50	93,762
2016-12-09	$9.55	$9.78	$9.35	$9.50	$9.50	117,857
2016-12-08	$9.25	$9.70	$9.05	$9.48	$9.48	116,813
2016-12-07	$9.30	$9.50	$8.95	$9.10	$9.10	88,167
2016-12-06	$9.45	$9.50	$9.00	$9.45	$9.45	85,677
2016-12-05	$9.25	$9.50	$8.80	$9.50	$9.50	107,871
2016-12-02	$8.60	$9.00	$8.55	$8.95	$8.95	77,909
2016-12-01	$9.20	$9.45	$8.70	$8.70	$8.70	91,914
2016-11-30	$9.65	$9.80	$9.05	$9.20	$9.20	56,441
2016-11-29	$9.30	$9.65	$9.10	$9.50	$9.50	97,137
2016-11-28	$9.90	$9.90	$9.15	$9.20	$9.20	149,523
2016-11-25	$10.00	$10.00	$9.55	$9.90	$9.90	30,340
2016-11-23	$9.50	$10.00	$9.35	$9.85	$9.85	83,693
2016-11-22	$10.05	$10.10	$9.50	$9.70	$9.70	88,322
2016-11-21	$10.15	$10.20	$9.68	$9.95	$9.95	122,875
2016-11-18	$9.85	$10.40	$9.75	$10.05	$10.05	147,685
2016-11-17	$9.45	$10.05	$9.33	$9.60	$9.60	133,450
2016-11-16	$10.15	$10.25	$9.25	$9.35	$9.35	189,905
2016-11-15	$10.60	$10.85	$10.05	$10.10	$10.10	235,460
2016-11-14	$10.00	$10.65	$9.70	$10.55	$10.55	309,504
2016-11-11	$9.35	$10.00	$9.25	$9.85	$9.85	245,142
2016-11-10	$9.30	$9.95	$9.20	$9.40	$9.40	331,586
2016-11-09	$8.00	$9.30	$7.70	$9.15	$9.15	524,293
2016-11-08	$7.15	$7.20	$6.90	$7.05	$7.05	122,345
2016-11-07	$6.85	$7.35	$6.80	$7.20	$7.20	132,782
2016-11-04	$6.40	$6.75	$6.40	$6.60	$6.60	108,188
2016-11-03	$6.55	$6.70	$6.35	$6.35	$6.35	136,982
2016-11-02	$6.85	$6.90	$6.55	$6.55	$6.55	86,724
2016-11-01	$7.15	$7.20	$6.65	$6.85	$6.85	140,129
2016-10-31	$7.40	$7.40	$7.10	$7.15	$7.15	80,825
2016-10-28	$7.45	$7.55	$7.15	$7.40	$7.40	111,199
2016-10-27	$8.00	$8.05	$7.40	$7.50	$7.50	144,424
2016-10-26	$8.10	$8.10	$7.80	$7.95	$7.95	243,421
2016-10-25	$8.30	$8.30	$8.05	$8.10	$8.10	100,887
2016-10-24	$8.40	$8.40	$8.08	$8.20	$8.20	134,639
2016-10-21	$8.90	$8.90	$8.25	$8.25	$8.25	134,128
2016-10-20	$8.75	$9.08	$8.56	$9.00	$9.00	272,475
2016-10-19	$8.75	$8.90	$8.35	$8.70	$8.70	164,306
2016-10-18	$8.40	$8.90	$8.20	$8.70	$8.70	153,883
2016-10-17	$8.25	$8.40	$8.15	$8.30	$8.30	221,928
2016-10-14	$8.59	$8.64	$8.23	$8.33	$8.33	171,390
2016-10-13	$8.64	$8.64	$8.29	$8.55	$8.55	219,677
2016-10-12	$9.40	$9.50	$8.64	$8.68	$8.68	194,353
2016-10-11	$9.54	$9.84	$9.18	$9.35	$9.35	102,887
2016-10-10	$9.55	$9.80	$9.27	$9.60	$9.60	237,462
2016-10-07	$10.05	$10.12	$9.32	$9.45	$9.45	202,970
2016-10-06	$10.12	$10.20	$10.00	$10.07	$10.07	268,662
2016-10-05	$10.22	$10.33	$9.76	$10.18	$10.18	245,270
2016-10-04	$10.00	$10.13	$9.85	$9.98	$9.98	273,626
2016-10-03	$9.72	$10.20	$9.53	$10.04	$10.04	320,502
2016-09-30	$9.91	$9.92	$9.63	$9.78	$9.78	171,088
2016-09-29	$9.65	$9.94	$9.31	$9.88	$9.88	412,115
2016-09-28	$9.31	$9.74	$9.26	$9.61	$9.61	538,011
2016-09-27	$8.99	$9.35	$8.97	$9.21	$9.21	333,890
2016-09-26	$9.14	$9.25	$8.86	$8.91	$8.91	397,913
2016-09-23	$8.89	$9.03	$8.66	$8.96	$8.96	384,896
2016-09-22	$9.00	$9.05	$8.75	$8.89	$8.89	149,036
2016-09-21	$9.00	$9.07	$8.66	$8.89	$8.89	321,090
2016-09-20	$8.69	$9.02	$8.52	$8.82	$8.82	349,022
2016-09-19	$9.00	$9.08	$8.58	$8.58	$8.58	318,650
2016-09-16	$8.60	$9.10	$8.58	$8.92	$8.92	503,586
2016-09-15	$8.68	$8.93	$8.59	$8.62	$8.62	557,796
2016-09-14	$9.05	$9.12	$8.50	$8.84	$8.84	626,760
2016-09-13	$9.08	$9.50	$8.77	$9.00	$9.00	2,186,352
2016-09-12	$12.69	$13.33	$12.55	$13.19	$13.19	172,813
2016-09-09	$13.01	$13.11	$12.37	$12.37	$12.37	65,407
2016-09-08	$13.06	$13.30	$12.77	$13.04	$13.04	89,920
2016-09-07	$12.88	$13.35	$12.70	$13.01	$13.01	101,707
2016-09-06	$12.53	$12.95	$12.53	$12.85	$12.85	46,840
2016-09-02	$12.71	$12.75	$12.01	$12.53	$12.53	71,283
2016-09-01	$12.82	$12.86	$12.47	$12.66	$12.66	37,154
2016-08-31	$13.31	$13.31	$12.63	$12.78	$12.78	120,335
2016-08-30	$13.21	$13.36	$13.11	$13.31	$13.31	52,880
2016-08-29	$13.25	$13.34	$12.73	$13.27	$13.27	119,071
2016-08-26	$13.35	$13.62	$13.05	$13.22	$13.22	53,840
2016-08-25	$13.57	$13.83	$13.01	$13.30	$13.30	67,847
2016-08-24	$14.57	$14.80	$13.39	$13.58	$13.58	76,281
2016-08-23	$14.77	$15.03	$14.50	$14.63	$14.63	29,482
2016-08-22	$14.33	$15.02	$14.33	$14.82	$14.82	61,692
2016-08-19	$14.81	$15.14	$14.48	$14.56	$14.56	38,410
2016-08-18	$15.14	$15.25	$14.67	$14.83	$14.83	57,834
2016-08-17	$15.26	$15.26	$15.02	$15.13	$15.13	35,497
2016-08-16	$15.23	$15.47	$15.10	$15.23	$15.23	44,702
2016-08-15	$15.41	$15.78	$15.12	$15.22	$15.22	76,533
2016-08-12	$15.15	$15.63	$15.14	$15.40	$15.40	66,387
2016-08-11	$15.08	$15.31	$15.01	$15.23	$15.23	57,614
2016-08-10	$15.97	$16.35	$15.02	$15.10	$15.10	94,730
2016-08-09	$15.25	$16.62	$14.95	$16.01	$16.01	264,377
2016-08-08	$15.67	$16.05	$15.10	$15.20	$15.20	50,559
2016-08-05	$15.36	$15.80	$15.32	$15.63	$15.63	58,233
2016-08-04	$15.56	$17.00	$15.20	$15.25	$15.25	85,980
2016-08-03	$14.99	$15.66	$14.99	$15.51	$15.51	47,633
2016-08-02	$15.32	$16.08	$14.64	$14.94	$14.94	54,643
2016-08-01	$15.10	$15.56	$15.00	$15.25	$15.25	57,002
2016-07-29	$15.18	$15.18	$14.76	$15.03	$15.03	111,261
2016-07-28	$15.63	$16.05	$14.73	$15.18	$15.18	54,094
2016-07-27	$15.29	$15.75	$15.29	$15.57	$15.57	78,079
2016-07-26	$15.41	$15.78	$15.05	$15.18	$15.18	112,680
2016-07-25	$15.72	$16.04	$15.09	$15.44	$15.44	59,433
2016-07-22	$15.73	$15.94	$15.52	$15.69	$15.69	45,504
2016-07-21	$15.84	$16.17	$15.58	$15.64	$15.64	73,659
2016-07-20	$15.46	$16.24	$15.18	$15.72	$15.72	83,938
2016-07-19	$15.61	$16.37	$15.21	$15.39	$15.39	41,678
2016-07-18	$15.70	$15.96	$15.56	$15.64	$15.64	71,775
2016-07-15	$15.27	$15.84	$15.27	$15.69	$15.69	72,477
2016-07-14	$15.73	$16.30	$15.08	$15.16	$15.16	114,747
2016-07-13	$16.14	$16.57	$15.49	$15.55	$15.55	71,574
2016-07-12	$16.10	$16.45	$15.87	$15.99	$15.99	103,774
2016-07-11	$16.04	$16.21	$15.78	$15.97	$15.97	106,137
2016-07-08	$15.65	$15.98	$15.50	$15.81	$15.81	67,874
2016-07-07	$15.47	$15.70	$15.18	$15.57	$15.57	54,893
2016-07-06	$14.54	$15.58	$14.44	$15.41	$15.41	72,146
2016-07-05	$14.75	$14.90	$14.49	$14.72	$14.72	59,925
2016-07-01	$14.17	$15.02	$14.17	$14.97	$14.97	151,735
2016-06-30	$14.24	$14.37	$14.00	$14.13	$14.13	65,334
2016-06-29	$13.68	$14.49	$13.60	$14.24	$14.24	164,963
2016-06-28	$13.18	$13.60	$13.13	$13.43	$13.43	57,417
2016-06-27	$13.32	$13.53	$12.76	$12.96	$12.96	111,489
2016-06-24	$13.75	$14.06	$13.32	$13.64	$13.64	552,436
2016-06-23	$14.33	$14.35	$13.90	$14.33	$14.33	157,576
2016-06-22	$14.53	$14.79	$13.86	$14.10	$14.10	237,812
2016-06-21	$14.75	$14.84	$14.20	$14.35	$14.35	69,169
2016-06-20	$14.73	$14.83	$14.46	$14.62	$14.62	90,244
2016-06-17	$15.57	$15.61	$14.24	$14.43	$14.43	152,531
2016-06-16	$15.62	$15.65	$15.15	$15.57	$15.57	61,874
2016-06-15	$15.34	$15.88	$14.92	$15.68	$15.68	81,929
2016-06-14	$15.48	$15.51	$14.91	$15.23	$15.23	71,111
2016-06-13	$15.25	$15.80	$15.14	$15.47	$15.47	99,394
2016-06-10	$15.90	$16.08	$15.42	$15.49	$15.49	40,531
2016-06-09	$16.03	$16.27	$15.13	$16.00	$16.00	143,895
2016-06-08	$16.31	$16.46	$15.76	$16.08	$16.08	107,601
2016-06-07	$16.90	$17.00	$16.33	$16.61	$16.61	120,132
2016-06-06	$17.09	$17.35	$16.76	$17.05	$17.05	78,870
2016-06-03	$17.34	$17.35	$16.76	$16.95	$16.95	117,249
2016-06-02	$16.62	$17.41	$16.47	$17.38	$17.38	139,505
2016-06-01	$17.12	$17.20	$16.40	$16.62	$16.62	85,796
2016-05-31	$16.62	$17.25	$16.62	$17.20	$17.20	62,651
2016-05-27	$16.00	$16.60	$16.00	$16.52	$16.52	38,491
2016-05-26	$16.18	$16.24	$15.93	$16.10	$16.10	21,107
2016-05-25	$16.45	$16.84	$16.19	$16.28	$16.28	63,955
2016-05-24	$16.06	$16.36	$15.69	$16.29	$16.29	76,388
2016-05-23	$15.71	$16.20	$15.71	$15.97	$15.97	109,754
2016-05-20	$15.23	$15.63	$15.23	$15.58	$15.58	38,322
2016-05-19	$15.61	$15.77	$15.03	$15.12	$15.12	56,867
2016-05-18	$14.65	$15.85	$14.65	$15.67	$15.67	132,630
2016-05-17	$14.90	$15.22	$14.40	$14.66	$14.66	100,299
2016-05-16	$14.70	$15.16	$14.70	$15.02	$15.02	78,874
2016-05-13	$13.63	$15.00	$13.63	$14.64	$14.64	177,519
2016-05-12	$13.95	$14.09	$13.34	$13.72	$13.72	118,459
2016-05-11	$14.04	$14.59	$13.56	$13.81	$13.81	113,460
2016-05-10	$15.92	$15.92	$13.89	$14.05	$14.05	187,762
2016-05-09	$14.39	$14.44	$14.08	$14.20	$14.20	181,641
2016-05-06	$14.50	$14.61	$14.03	$14.26	$14.26	152,245
2016-05-05	$14.95	$15.18	$14.15	$14.42	$14.42	148,185
2016-05-04	$14.94	$15.54	$14.56	$14.69	$14.69	91,588
2016-05-03	$15.54	$15.54	$14.86	$14.97	$14.97	67,134
2016-05-02	$15.75	$16.56	$14.75	$15.55	$15.55	135,550
2016-04-29	$16.08	$16.50	$15.46	$15.71	$15.71	65,381
2016-04-28	$16.12	$16.31	$15.82	$16.19	$16.19	228,376
2016-04-27	$16.77	$19.86	$15.94	$16.09	$16.09	108,206
2016-04-26	$17.50	$17.50	$16.68	$16.81	$16.81	86,633
2016-04-25	$18.24	$18.25	$17.40	$17.44	$17.44	119,811
2016-04-22	$17.13	$18.16	$16.87	$18.16	$18.16	112,125
2016-04-21	$16.60	$17.22	$16.44	$17.01	$17.01	99,287
2016-04-20	$16.60	$16.84	$16.07	$16.41	$16.41	45,630
2016-04-19	$17.05	$17.05	$15.95	$16.57	$16.57	94,797
2016-04-18	$16.92	$17.35	$16.49	$17.06	$17.06	70,032
2016-04-15	$16.81	$17.17	$16.36	$17.07	$17.07	62,598
2016-04-14	$17.23	$17.23	$16.65	$16.72	$16.72	87,342
2016-04-13	$16.41	$17.17	$16.28	$17.17	$17.17	200,925
2016-04-12	$15.88	$16.30	$15.52	$16.15	$16.15	86,237
2016-04-11	$16.06	$16.24	$15.53	$15.66	$15.66	72,688
2016-04-08	$16.21	$16.26	$15.46	$15.85	$15.85	133,086
2016-04-07	$16.83	$17.07	$15.61	$15.87	$15.87	208,184
2016-04-06	$15.80	$17.01	$15.79	$16.88	$16.88	142,447
2016-04-05	$16.09	$16.34	$15.49	$15.75	$15.75	144,623
2016-04-04	$14.54	$16.52	$14.37	$16.24	$16.24	187,781
2016-04-01	$13.73	$14.57	$13.53	$14.55	$14.55	238,051
2016-03-31	$13.66	$14.25	$13.33	$13.98	$13.98	419,176
2016-03-30	$14.16	$14.43	$13.70	$13.80	$13.80	268,622
2016-03-29	$13.52	$14.06	$13.25	$13.96	$13.96	176,946
2016-03-28	$13.89	$14.06	$13.50	$13.55	$13.55	118,038
2016-03-24	$13.75	$14.20	$13.47	$13.70	$13.70	72,537
2016-03-23	$14.39	$14.46	$13.67	$13.82	$13.82	86,317
2016-03-22	$14.37	$14.78	$14.02	$14.31	$14.31	116,470
2016-03-21	$13.59	$14.47	$13.59	$14.37	$14.37	179,896
2016-03-18	$13.59	$13.96	$13.21	$13.75	$13.75	222,373
2016-03-17	$13.32	$13.57	$12.82	$13.38	$13.38	85,859
2016-03-16	$13.47	$13.84	$13.15	$13.30	$13.30	71,966
2016-03-15	$14.20	$14.20	$13.22	$13.42	$13.42	106,570
2016-03-14	$14.10	$14.54	$14.10	$14.43	$14.43	94,503
2016-03-11	$14.00	$14.41	$13.85	$14.20	$14.20	79,592
2016-03-10	$14.32	$14.75	$13.59	$13.92	$13.92	106,713
2016-03-09	$14.11	$14.39	$13.41	$14.28	$14.28	128,047
2016-03-08	$14.64	$14.65	$13.83	$13.99	$13.99	122,413
2016-03-07	$14.11	$14.99	$14.05	$14.76	$14.76	62,522
2016-03-04	$14.45	$14.48	$14.00	$14.13	$14.13	96,162
2016-03-03	$14.56	$15.16	$14.14	$14.46	$14.46	113,581
2016-03-02	$13.99	$14.65	$13.77	$14.56	$14.56	142,028
2016-03-01	$13.32	$14.17	$13.03	$13.97	$13.97	281,292
2016-02-29	$14.19	$14.49	$13.24	$13.27	$13.27	182,984
2016-02-26	$14.06	$14.50	$14.03	$14.21	$14.21	124,740
2016-02-25	$14.87	$15.28	$13.74	$13.99	$13.99	206,014
2016-02-24	$14.29	$15.03	$13.66	$14.85	$14.85	62,016
2016-02-23	$15.01	$15.42	$14.54	$14.55	$14.55	116,295
2016-02-22	$14.89	$15.62	$14.68	$15.20	$15.20	114,857
2016-02-19	$14.31	$14.83	$14.02	$14.75	$14.75	81,681
2016-02-18	$14.50	$14.70	$14.11	$14.38	$14.38	176,671
2016-02-17	$14.00	$14.54	$13.91	$14.40	$14.40	352,268
2016-02-16	$13.86	$14.30	$13.77	$13.94	$13.94	103,836
2016-02-12	$13.14	$13.65	$12.39	$13.55	$13.55	127,952
2016-02-11	$12.05	$13.15	$11.62	$12.93	$12.93	89,964
2016-02-10	$12.12	$13.01	$12.12	$12.32	$12.32	159,404
2016-02-09	$13.23	$14.61	$11.14	$12.06	$12.06	297,356
2016-02-08	$13.91	$14.67	$12.65	$13.10	$13.10	96,438
2016-02-05	$14.29	$14.70	$13.56	$14.15	$14.15	90,432
2016-02-04	$14.25	$15.43	$14.14	$14.46	$14.46	58,083
2016-02-03	$14.80	$14.80	$13.84	$14.36	$14.36	71,353
2016-02-02	$14.54	$15.18	$14.11	$14.74	$14.74	76,962
2016-02-01	$14.58	$14.76	$13.87	$14.66	$14.66	132,333
2016-01-29	$14.56	$15.25	$14.28	$14.61	$14.61	107,013
2016-01-28	$15.14	$15.75	$14.10	$14.56	$14.56	138,137
2016-01-27	$15.90	$15.97	$14.95	$15.07	$15.07	75,195
2016-01-26	$16.25	$16.39	$14.63	$15.91	$15.91	73,725
2016-01-25	$15.71	$16.41	$15.71	$16.11	$16.11	132,139
2016-01-22	$15.36	$15.86	$14.77	$15.83	$15.83	101,658
2016-01-21	$15.49	$15.87	$14.90	$15.01	$15.01	90,495
2016-01-20	$14.38	$15.53	$14.04	$15.38	$15.38	192,838
2016-01-19	$15.70	$15.70	$14.05	$14.42	$14.42	169,023
2016-01-15	$14.27	$15.60	$13.96	$15.55	$15.55	157,973
2016-01-14	$14.64	$15.18	$13.65	$14.72	$14.72	366,854
2016-01-13	$16.50	$16.59	$14.49	$14.62	$14.62	121,172
2016-01-12	$16.00	$16.57	$15.43	$15.84	$15.84	159,509
2016-01-11	$17.03	$17.16	$15.54	$16.01	$16.01	232,311
2016-01-08	$17.60	$17.84	$16.66	$17.01	$17.01	240,532
2016-01-07	$19.00	$19.01	$17.36	$17.42	$17.42	230,124
2016-01-06	$19.75	$19.75	$18.66	$19.23	$19.23	129,617
2016-01-05	$19.87	$19.99	$19.49	$19.83	$19.83	143,806
2016-01-04	$20.07	$20.13	$19.13	$19.80	$19.80	237,836
2015-12-31	$20.21	$20.76	$20.07	$20.40	$20.40	94,279
2015-12-30	$20.79	$21.18	$20.06	$20.27	$20.27	143,260
2015-12-29	$21.24	$21.43	$20.43	$20.86	$20.86	82,863
2015-12-28	$20.40	$21.27	$20.14	$21.14	$21.14	149,837
2015-12-24	$20.37	$20.95	$20.13	$20.34	$20.34	35,684
2015-12-23	$19.71	$20.70	$19.59	$20.43	$20.43	298,363
2015-12-22	$19.53	$19.58	$18.95	$19.48	$19.48	322,674
2015-12-21	$18.21	$19.96	$17.81	$19.47	$19.47	368,086
2015-12-18	$18.25	$19.24	$17.90	$17.94	$17.94	906,530
2015-12-17	$18.00	$18.43	$17.51	$18.07	$18.07	184,548
2015-12-16	$17.45	$17.95	$17.37	$17.86	$17.86	236,133
2015-12-15	$16.55	$17.53	$16.04	$17.18	$17.18	287,668
2015-12-14	$16.24	$16.90	$15.95	$16.38	$16.38	267,986
2015-12-11	$16.03	$16.37	$15.86	$16.19	$16.19	233,646
2015-12-10	$15.98	$16.62	$15.38	$16.25	$16.25	153,587
2015-12-09	$17.21	$17.21	$15.69	$15.99	$15.99	205,275
2015-12-08	$16.54	$17.33	$16.11	$17.14	$17.14	177,214
2015-12-07	$16.98	$17.26	$16.20	$16.67	$16.67	153,667
2015-12-04	$17.65	$17.91	$17.06	$17.13	$17.13	217,677
2015-12-03	$17.27	$17.40	$16.55	$16.94	$16.94	165,095
2015-12-02	$17.03	$17.72	$16.87	$17.17	$17.17	144,346
2015-12-01	$17.06	$17.52	$16.72	$17.09	$17.09	239,562
2015-11-30	$16.67	$17.25	$16.11	$17.04	$17.04	253,112
2015-11-27	$16.62	$16.81	$16.50	$16.66	$16.66	78,197
2015-11-25	$16.36	$16.70	$16.28	$16.64	$16.64	123,253
2015-11-24	$16.14	$16.75	$16.09	$16.45	$16.45	105,047
2015-11-23	$16.60	$17.04	$15.49	$16.17	$16.17	143,048
2015-11-20	$16.23	$16.73	$15.92	$16.63	$16.63	87,071
2015-11-19	$16.83	$17.06	$15.57	$16.06	$16.06	172,328
2015-11-18	$15.91	$16.80	$15.91	$16.77	$16.77	208,357
2015-11-17	$16.09	$16.59	$15.46	$15.90	$15.90	267,389
2015-11-16	$15.85	$16.08	$15.55	$16.00	$16.00	131,735
2015-11-13	$15.36	$16.14	$14.75	$15.92	$15.92	164,672
2015-11-12	$14.91	$16.15	$14.86	$15.35	$15.35	277,730
2015-11-11	$15.47	$15.70	$14.37	$15.05	$15.05	128,473
2015-11-10	$13.75	$15.82	$13.75	$15.34	$15.34	178,266
2015-11-09	$12.94	$14.00	$12.42	$13.81	$13.81	60,819
2015-11-06	$11.67	$13.17	$10.89	$13.02	$13.02	144,298
2015-11-05	$13.75	$13.75	$12.81	$13.19	$13.19	98,924
2015-11-04	$13.08	$13.87	$12.79	$13.79	$13.79	132,933
2015-11-03	$12.95	$13.33	$12.81	$13.08	$13.08	117,792
2015-11-02	$12.00	$13.18	$12.00	$13.03	$13.03	99,106
2015-10-30	$12.26	$12.37	$11.72	$12.00	$12.00	110,385
2015-10-29	$12.18	$12.35	$12.04	$12.20	$12.20	99,786
2015-10-28	$12.49	$12.57	$12.02	$12.19	$12.19	147,646
2015-10-27	$12.33	$12.53	$12.26	$12.41	$12.41	120,777
2015-10-26	$12.43	$12.72	$12.07	$12.35	$12.35	75,201
2015-10-23	$12.81	$12.93	$12.34	$12.52	$12.52	81,137
2015-10-22	$12.75	$13.20	$11.99	$12.56	$12.56	96,723
2015-10-21	$12.72	$12.85	$12.20	$12.65	$12.65	62,438
2015-10-20	$12.93	$12.95	$12.48	$12.67	$12.67	85,348
2015-10-19	$13.07	$13.31	$12.44	$12.93	$12.93	134,153
2015-10-16	$13.30	$13.35	$12.72	$13.07	$13.07	186,429
2015-10-15	$12.70	$13.34	$12.70	$13.22	$13.22	93,231
2015-10-14	$12.86	$13.23	$12.51	$12.78	$12.78	43,290
2015-10-13	$12.96	$13.31	$12.61	$12.74	$12.74	68,607
2015-10-12	$13.13	$13.43	$12.90	$13.14	$13.14	95,137
2015-10-09	$12.99	$13.43	$12.95	$13.27	$13.27	107,397
2015-10-08	$13.13	$13.14	$12.58	$12.92	$12.92	135,174
2015-10-07	$12.57	$13.66	$11.91	$13.02	$13.02	222,468
2015-10-06	$13.54	$13.54	$12.28	$12.77	$12.77	165,537
2015-10-05	$13.60	$14.20	$13.41	$13.64	$13.64	402,301
2015-10-02	$12.59	$13.65	$12.11	$13.04	$13.04	72,962
2015-10-01	$13.05	$13.33	$12.74	$12.86	$12.86	123,002
2015-09-30	$13.05	$13.89	$12.77	$13.14	$13.14	108,049
2015-09-29	$12.85	$13.38	$12.48	$12.85	$12.85	154,045
2015-09-28	$13.00	$13.35	$12.43	$12.81	$12.81	213,631
2015-09-25	$13.83	$13.83	$12.47	$13.00	$13.00	199,655
2015-09-24	$13.39	$13.87	$12.69	$13.80	$13.80	201,363
2015-09-23	$14.02	$14.08	$13.32	$13.49	$13.49	94,410
2015-09-22	$14.68	$14.96	$13.53	$13.95	$13.95	251,573
2015-09-21	$15.94	$16.35	$14.63	$14.98	$14.98	152,132
2015-09-18	$15.61	$16.42	$15.24	$15.86	$15.86	265,476
2015-09-17	$14.72	$15.90	$14.58	$15.84	$15.84	214,805
2015-09-16	$14.68	$14.94	$14.25	$14.83	$14.83	155,017
2015-09-15	$14.41	$15.00	$14.23	$14.72	$14.72	261,643
2015-09-14	$13.92	$14.49	$13.52	$14.43	$14.43	88,895
2015-09-11	$15.02	$15.11	$13.70	$13.88	$13.88	297,833
2015-09-10	$15.24	$15.67	$14.98	$15.51	$15.51	96,150
2015-09-09	$17.03	$17.11	$15.10	$15.28	$15.28	173,355
2015-09-08	$16.54	$17.23	$16.29	$16.96	$16.96	68,036
2015-09-04	$15.89	$16.39	$15.64	$16.28	$16.28	22,862

Applied Genetic Technologies Corp (AGTC) News Headlines

Recent Applied Genetic Technologies Corp (AGTC) News

Similar Companies to Applied Genetic Technologies Corp (AGTC) 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

Applied Genetic Technologies Corp (AGTC) Exchange: NASDAQ