Anixa Biosciences Inc (ANIX) Stock

Data as of April 25, 2024

$3.18 ($0.11) 3.58%

Anixa Biosciences Inc - Daily Information

Click for more stock information on Anixa Biosciences Inc.

Daily Information	Data
Date	April 25, 2024
Open	$3.22
Previous Close	$3.18
High	$3.40
Low	$3.04
Adjusted Open	$3.22
Previous Adjusted Close	$3.18
Adjusted High	$3.40
Adjusted Low	$3.04

About Anixa Biosciences Inc (ANIX)

Anixa is a publicly-traded biotechnology company developing a number of programs addressing cancer and infectious disease. Anixa's therapeutics portfolio includes a cancer immunotherapy program, which uses a novel type of CAR-T, known as chimeric endocrine receptor T-cell (CER-T) technology, and a COVID-19 therapeutics program focused on inhibiting certain viral protein function. The company's vaccine portfolio includes a vaccine to prevent breast cancer – specifically triple negative breast cancer (TNBC), the most lethal form of the disease – and a vaccine to prevent ovarian cancer. These vaccine technologies focus on immunizing against specific proteins that have been found to be expressed in certain forms of cancer. Anixa continually examines emerging technologies in complementary fields for further development and commercialization.

Invest in Anixa Biosciences Inc (ANIX)

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

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

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 Anixa Biosciences Inc (ANIX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$3.22	$3.40	$3.04	$3.18	$3.18	357,353
2024-04-23	$3.03	$3.12	$3.00	$3.07	$3.07	73,542
2024-04-22	$3.16	$3.16	$3.01	$3.01	$3.01	57,975
2024-04-19	$3.10	$3.20	$3.05	$3.12	$3.12	32,692
2024-04-18	$3.08	$3.13	$3.03	$3.10	$3.10	58,503
2024-04-17	$3.19	$3.20	$3.05	$3.05	$3.05	72,904
2024-04-16	$3.17	$3.25	$3.15	$3.17	$3.17	78,207
2024-04-15	$3.20	$3.24	$3.15	$3.16	$3.16	99,028
2024-04-12	$3.23	$3.23	$3.17	$3.17	$3.17	50,947
2024-04-11	$3.22	$3.25	$3.20	$3.22	$3.22	33,709
2024-04-10	$3.24	$3.42	$3.17	$3.20	$3.20	60,338
2024-04-09	$3.17	$3.35	$3.17	$3.25	$3.25	52,858
2024-04-08	$3.18	$3.21	$3.12	$3.17	$3.17	40,735
2024-04-05	$3.16	$3.26	$3.09	$3.20	$3.20	100,471
2024-04-04	$3.25	$3.31	$3.09	$3.14	$3.14	61,853
2024-04-03	$3.24	$3.29	$3.10	$3.28	$3.28	92,721
2024-04-02	$3.34	$3.34	$3.16	$3.20	$3.20	43,032
2024-04-01	$3.18	$3.48	$3.06	$3.35	$3.35	182,640
2024-03-28	$3.21	$3.39	$3.08	$3.12	$3.12	123,508
2024-03-27	$3.13	$3.30	$3.13	$3.23	$3.23	52,789
2024-03-26	$3.20	$3.25	$3.08	$3.13	$3.13	67,124
2024-03-25	$3.38	$3.48	$3.14	$3.23	$3.23	128,791
2024-03-22	$3.68	$3.70	$3.29	$3.46	$3.46	138,042
2024-03-21	$3.78	$3.84	$3.60	$3.69	$3.69	114,253
2024-03-20	$3.80	$4.10	$3.65	$3.73	$3.73	421,583
2024-03-19	$3.70	$3.75	$3.37	$3.60	$3.60	246,017
2024-03-18	$3.67	$3.80	$3.51	$3.51	$3.51	100,763
2024-03-15	$3.15	$3.74	$3.07	$3.69	$3.69	344,004
2024-03-14	$3.15	$3.21	$3.01	$3.08	$3.08	91,361
2024-03-13	$3.16	$3.22	$3.13	$3.18	$3.18	114,851
2024-03-12	$3.29	$3.34	$3.07	$3.08	$3.08	132,253
2024-03-11	$3.21	$3.28	$3.10	$3.23	$3.23	154,869
2024-03-08	$3.56	$3.56	$3.21	$3.25	$3.25	225,417
2024-03-07	$3.49	$3.52	$3.41	$3.45	$3.45	98,187
2024-03-06	$3.52	$3.67	$3.44	$3.50	$3.50	101,515
2024-03-05	$3.71	$3.80	$3.53	$3.56	$3.56	114,841
2024-03-04	$3.57	$3.80	$3.51	$3.72	$3.72	146,147
2024-03-01	$3.51	$3.62	$3.49	$3.51	$3.51	62,808
2024-02-29	$3.54	$3.62	$3.49	$3.50	$3.50	53,316
2024-02-28	$3.48	$3.64	$3.47	$3.51	$3.51	72,133
2024-02-27	$3.49	$3.62	$3.46	$3.55	$3.55	71,112
2024-02-26	$3.58	$3.67	$3.39	$3.44	$3.44	118,625
2024-02-23	$3.50	$3.70	$3.50	$3.59	$3.59	75,682
2024-02-22	$3.67	$3.81	$3.53	$3.56	$3.56	129,641
2024-02-21	$3.87	$3.91	$3.64	$3.77	$3.77	138,949
2024-02-20	$4.05	$4.09	$3.81	$3.86	$3.86	220,236
2024-02-16	$4.03	$4.30	$3.98	$4.05	$4.05	132,708
2024-02-15	$4.29	$4.35	$4.00	$4.08	$4.08	179,275
2024-02-14	$4.30	$4.46	$4.13	$4.28	$4.28	255,421
2024-02-13	$4.48	$4.50	$4.22	$4.30	$4.30	76,107
2024-02-12	$4.51	$4.67	$4.42	$4.46	$4.46	137,285
2024-02-09	$4.51	$4.66	$4.48	$4.51	$4.51	111,167
2024-02-08	$4.44	$4.54	$4.30	$4.48	$4.48	102,538
2024-02-07	$4.62	$4.65	$4.46	$4.46	$4.46	81,596
2024-02-06	$4.50	$4.65	$4.48	$4.64	$4.64	48,106
2024-02-05	$4.59	$4.62	$4.45	$4.55	$4.55	143,614
2024-02-02	$4.59	$4.68	$4.54	$4.60	$4.60	73,114
2024-02-01	$4.60	$4.70	$4.49	$4.58	$4.58	97,870
2024-01-31	$4.27	$4.58	$4.25	$4.54	$4.54	236,147
2024-01-30	$4.44	$4.49	$4.25	$4.29	$4.29	64,838
2024-01-29	$4.37	$4.67	$4.37	$4.44	$4.44	94,189
2024-01-26	$4.45	$4.55	$4.32	$4.38	$4.38	104,811
2024-01-25	$4.79	$4.79	$4.25	$4.53	$4.53	174,090
2024-01-24	$4.91	$4.94	$4.74	$4.78	$4.78	98,333
2024-01-23	$4.85	$5.00	$4.78	$4.90	$4.90	168,760
2024-01-22	$4.91	$5.03	$4.75	$4.85	$4.85	141,538
2024-01-19	$4.94	$5.09	$4.80	$4.96	$4.96	158,482
2024-01-18	$4.53	$5.13	$4.48	$4.93	$4.93	471,387
2024-01-17	$4.99	$5.00	$4.55	$4.59	$4.59	338,133
2024-01-16	$4.54	$5.03	$4.54	$5.02	$5.02	613,528
2024-01-12	$4.43	$4.50	$4.31	$4.39	$4.39	103,690
2024-01-11	$4.47	$4.50	$4.16	$4.47	$4.47	160,520
2024-01-10	$4.05	$4.53	$4.05	$4.43	$4.43	271,576
2024-01-09	$4.19	$4.21	$3.94	$4.06	$4.06	138,364
2024-01-08	$3.86	$4.29	$3.86	$4.22	$4.22	130,818
2024-01-05	$3.90	$4.10	$3.80	$3.93	$3.93	126,310
2024-01-04	$3.98	$4.20	$3.84	$3.93	$3.93	329,214
2024-01-03	$3.95	$4.00	$3.82	$3.98	$3.98	226,342
2024-01-02	$3.90	$3.97	$3.86	$3.93	$3.93	87,799
2023-12-29	$3.89	$3.98	$3.84	$3.88	$3.88	97,607
2023-12-28	$3.91	$3.94	$3.83	$3.89	$3.89	78,874
2023-12-27	$3.84	$3.95	$3.80	$3.94	$3.94	187,038
2023-12-26	$3.86	$3.89	$3.75	$3.86	$3.86	70,885
2023-12-22	$3.81	$3.92	$3.75	$3.90	$3.90	171,003
2023-12-21	$3.80	$3.84	$3.75	$3.79	$3.79	86,155
2023-12-20	$3.92	$3.92	$3.76	$3.78	$3.78	175,518
2023-12-19	$3.73	$3.98	$3.73	$3.89	$3.89	260,123
2023-12-18	$3.71	$3.81	$3.60	$3.72	$3.72	117,998
2023-12-15	$3.80	$3.81	$3.57	$3.75	$3.75	227,267
2023-12-14	$3.93	$3.99	$3.61	$3.80	$3.80	245,978
2023-12-13	$4.10	$4.11	$3.80	$3.91	$3.91	266,032
2023-12-12	$4.30	$4.35	$3.83	$4.10	$4.10	434,355
2023-12-11	$4.47	$4.71	$4.00	$4.19	$4.19	799,576
2023-12-08	$3.58	$4.22	$3.56	$4.08	$4.08	896,890
2023-12-07	$4.02	$4.25	$3.54	$3.60	$3.60	1,138,362
2023-12-06	$3.76	$4.22	$3.76	$3.93	$3.93	604,275
2023-12-05	$3.69	$3.98	$3.50	$3.75	$3.75	415,931
2023-12-04	$3.30	$4.09	$3.25	$3.69	$3.69	540,202
2023-12-01	$3.37	$3.43	$3.25	$3.27	$3.27	45,376
2023-11-30	$3.31	$3.44	$3.24	$3.34	$3.34	24,835
2023-11-29	$3.30	$3.39	$3.20	$3.31	$3.31	32,649
2023-11-28	$3.15	$3.44	$3.06	$3.34	$3.34	45,033
2023-11-27	$2.95	$3.20	$2.90	$3.10	$3.10	86,306
2023-11-24	$2.82	$2.96	$2.82	$2.96	$2.96	23,441
2023-11-22	$2.95	$3.01	$2.75	$2.86	$2.86	56,974
2023-11-21	$2.95	$2.98	$2.87	$2.90	$2.90	13,561
2023-11-20	$2.92	$3.01	$2.87	$2.96	$2.96	13,304
2023-11-17	$2.90	$3.00	$2.77	$2.95	$2.95	34,218
2023-11-16	$2.95	$2.95	$2.86	$2.88	$2.88	21,046
2023-11-15	$2.89	$2.99	$2.87	$2.88	$2.88	47,227
2023-11-14	$3.03	$3.03	$2.85	$2.86	$2.86	32,174
2023-11-13	$2.85	$2.99	$2.80	$2.97	$2.97	29,188
2023-11-10	$2.86	$3.01	$2.86	$2.93	$2.93	43,119
2023-11-09	$2.92	$3.03	$2.85	$2.89	$2.89	49,199
2023-11-08	$3.06	$3.21	$2.85	$2.85	$2.85	45,095
2023-11-07	$3.25	$3.43	$3.00	$3.05	$3.05	110,728
2023-11-06	$3.29	$3.44	$3.18	$3.27	$3.27	50,978
2023-11-03	$3.13	$3.29	$3.13	$3.22	$3.22	22,490
2023-11-02	$3.19	$3.25	$3.14	$3.20	$3.20	30,573
2023-11-01	$3.15	$3.22	$3.15	$3.19	$3.19	19,288
2023-10-31	$3.17	$3.25	$3.09	$3.16	$3.16	20,524
2023-10-30	$3.10	$3.21	$3.06	$3.19	$3.19	26,367
2023-10-27	$3.12	$3.27	$3.04	$3.04	$3.04	57,722
2023-10-26	$3.22	$3.32	$3.13	$3.15	$3.15	19,831
2023-10-25	$3.05	$3.25	$3.05	$3.24	$3.24	26,008
2023-10-24	$3.25	$3.32	$3.05	$3.08	$3.08	60,986
2023-10-23	$3.23	$3.28	$3.12	$3.24	$3.24	21,693
2023-10-20	$3.13	$3.29	$3.13	$3.13	$3.13	23,718
2023-10-19	$3.26	$3.39	$3.15	$3.19	$3.19	32,670
2023-10-18	$3.41	$3.58	$3.27	$3.27	$3.27	42,180
2023-10-17	$3.44	$3.63	$3.40	$3.43	$3.43	54,048
2023-10-16	$3.35	$3.50	$3.32	$3.44	$3.44	41,692
2023-10-13	$3.29	$3.45	$3.29	$3.34	$3.34	31,551
2023-10-12	$3.33	$3.33	$3.25	$3.31	$3.31	27,320
2023-10-11	$3.30	$3.50	$3.27	$3.28	$3.28	16,854
2023-10-10	$3.39	$3.49	$3.30	$3.30	$3.30	30,293
2023-10-09	$3.54	$3.64	$3.39	$3.46	$3.46	46,202
2023-10-06	$3.75	$3.79	$3.40	$3.53	$3.53	73,424
2023-10-05	$3.41	$3.75	$3.38	$3.64	$3.64	85,036
2023-10-04	$3.28	$3.55	$3.11	$3.37	$3.37	222,632
2023-10-03	$3.16	$3.19	$2.84	$3.05	$3.05	152,915
2023-10-02	$3.24	$3.34	$3.02	$3.02	$3.02	75,534
2023-09-29	$3.18	$3.41	$3.16	$3.27	$3.27	31,993
2023-09-28	$3.25	$3.41	$3.20	$3.21	$3.21	19,624
2023-09-27	$3.28	$3.41	$3.25	$3.25	$3.25	45,919
2023-09-26	$3.32	$3.40	$3.25	$3.26	$3.26	15,087
2023-09-25	$3.36	$3.40	$3.27	$3.34	$3.34	31,989
2023-09-22	$3.36	$3.46	$3.28	$3.35	$3.35	36,832
2023-09-21	$3.34	$3.42	$3.28	$3.40	$3.40	24,253
2023-09-20	$3.53	$3.68	$3.33	$3.36	$3.36	59,406
2023-09-19	$3.38	$3.60	$3.25	$3.57	$3.57	42,715
2023-09-18	$3.28	$3.54	$3.21	$3.38	$3.38	89,310
2023-09-15	$3.57	$3.64	$3.18	$3.28	$3.28	176,653
2023-09-14	$3.57	$3.61	$3.49	$3.57	$3.57	24,383
2023-09-13	$3.47	$3.65	$3.40	$3.57	$3.57	51,955
2023-09-12	$3.40	$3.59	$3.36	$3.46	$3.46	41,973
2023-09-11	$3.47	$3.61	$3.37	$3.37	$3.37	31,902
2023-09-08	$3.31	$3.56	$3.31	$3.39	$3.39	45,905
2023-09-07	$3.50	$3.66	$3.30	$3.33	$3.33	73,074
2023-09-06	$3.58	$3.64	$3.44	$3.53	$3.53	26,953
2023-09-05	$3.66	$3.66	$3.40	$3.54	$3.54	49,438
2023-09-01	$3.72	$3.74	$3.64	$3.64	$3.64	25,096
2023-08-31	$3.67	$3.74	$3.57	$3.67	$3.67	27,265
2023-08-30	$3.64	$3.71	$3.58	$3.65	$3.65	25,218
2023-08-29	$3.69	$3.73	$3.56	$3.64	$3.64	49,853
2023-08-28	$3.57	$3.70	$3.57	$3.63	$3.63	19,455
2023-08-25	$3.59	$3.68	$3.53	$3.60	$3.60	15,305
2023-08-24	$3.65	$3.67	$3.53	$3.60	$3.60	14,951
2023-08-23	$3.61	$3.79	$3.61	$3.67	$3.67	45,222
2023-08-22	$3.54	$3.60	$3.52	$3.60	$3.60	12,970
2023-08-21	$3.56	$3.61	$3.50	$3.52	$3.52	15,653
2023-08-18	$3.53	$3.61	$3.52	$3.55	$3.55	14,153
2023-08-17	$3.60	$3.65	$3.51	$3.54	$3.54	29,315
2023-08-16	$3.68	$3.84	$3.50	$3.59	$3.59	63,251
2023-08-15	$3.65	$3.85	$3.65	$3.69	$3.69	103,123
2023-08-14	$3.78	$3.83	$3.62	$3.70	$3.70	45,285
2023-08-11	$3.64	$3.94	$3.63	$3.73	$3.73	60,771
2023-08-10	$3.61	$3.69	$3.53	$3.65	$3.65	45,447
2023-08-09	$3.55	$3.68	$3.28	$3.58	$3.58	112,477
2023-08-08	$3.57	$3.69	$3.42	$3.53	$3.53	80,632
2023-08-07	$3.75	$3.85	$3.58	$3.59	$3.59	53,812
2023-08-04	$3.85	$3.92	$3.60	$3.75	$3.75	81,671
2023-08-03	$3.50	$3.91	$3.50	$3.78	$3.78	101,581
2023-08-02	$3.65	$3.69	$3.48	$3.61	$3.61	48,369
2023-08-01	$3.62	$3.68	$3.50	$3.63	$3.63	36,211
2023-07-31	$3.57	$3.70	$3.55	$3.59	$3.59	56,675
2023-07-28	$3.55	$3.69	$3.55	$3.63	$3.63	34,259
2023-07-27	$3.63	$3.71	$3.50	$3.55	$3.55	40,132
2023-07-26	$3.67	$3.78	$3.45	$3.55	$3.55	92,943
2023-07-25	$3.79	$3.82	$3.62	$3.67	$3.67	56,638
2023-07-24	$3.72	$3.75	$3.60	$3.75	$3.75	50,553
2023-07-21	$3.71	$3.84	$3.45	$3.70	$3.70	113,435
2023-07-20	$3.89	$3.98	$3.55	$3.64	$3.64	131,327
2023-07-19	$3.86	$3.99	$3.81	$3.86	$3.86	151,887
2023-07-18	$3.85	$3.87	$3.65	$3.81	$3.81	90,482
2023-07-17	$3.70	$3.94	$3.64	$3.87	$3.87	159,234
2023-07-14	$3.15	$3.77	$3.05	$3.64	$3.64	400,279
2023-07-13	$3.17	$3.23	$3.07	$3.18	$3.18	126,476
2023-07-12	$3.27	$3.27	$3.05	$3.12	$3.12	167,446
2023-07-11	$3.00	$3.24	$2.90	$3.20	$3.20	727,258
2023-07-10	$2.94	$3.06	$2.94	$2.99	$2.99	40,734
2023-07-07	$2.98	$3.08	$2.95	$2.97	$2.97	56,179
2023-07-06	$3.13	$3.15	$2.92	$2.98	$2.98	104,101
2023-07-05	$3.07	$3.26	$3.07	$3.08	$3.08	34,089
2023-07-03	$3.28	$3.34	$3.06	$3.14	$3.14	79,610
2023-06-30	$3.19	$3.21	$3.10	$3.20	$3.20	38,684
2023-06-29	$3.04	$3.27	$3.04	$3.14	$3.14	101,238
2023-06-28	$3.25	$3.29	$2.95	$3.00	$3.00	158,619
2023-06-27	$3.25	$3.31	$3.11	$3.14	$3.14	82,147
2023-06-26	$3.35	$3.44	$3.17	$3.26	$3.26	37,892
2023-06-23	$3.23	$3.43	$3.21	$3.39	$3.39	31,888
2023-06-22	$3.18	$3.35	$3.16	$3.26	$3.26	26,902
2023-06-21	$3.46	$3.48	$3.12	$3.24	$3.24	82,081
2023-06-20	$3.39	$3.47	$3.28	$3.43	$3.43	51,089
2023-06-16	$3.44	$3.49	$3.23	$3.40	$3.40	129,262
2023-06-15	$3.36	$3.48	$3.26	$3.41	$3.41	25,339
2023-06-14	$3.18	$3.33	$3.18	$3.26	$3.26	25,845
2023-06-13	$3.41	$3.49	$3.22	$3.24	$3.24	78,197
2023-06-12	$3.37	$3.49	$3.30	$3.37	$3.37	29,075
2023-06-09	$3.48	$3.51	$3.35	$3.42	$3.42	29,834
2023-06-08	$3.47	$3.60	$3.33	$3.50	$3.50	51,327
2023-06-07	$3.53	$3.60	$3.41	$3.48	$3.48	17,501
2023-06-06	$3.50	$3.62	$3.47	$3.51	$3.51	27,507
2023-06-05	$3.37	$3.57	$3.35	$3.57	$3.57	97,584
2023-06-02	$3.19	$3.41	$3.16	$3.33	$3.33	73,673
2023-06-01	$3.08	$3.21	$3.00	$3.19	$3.19	31,878
2023-05-31	$3.16	$3.28	$3.01	$3.06	$3.06	74,866
2023-05-30	$3.30	$3.34	$3.00	$3.16	$3.16	89,043
2023-05-26	$3.28	$3.45	$3.17	$3.22	$3.22	43,516
2023-05-25	$3.35	$3.45	$3.25	$3.28	$3.28	30,547
2023-05-24	$3.69	$3.69	$3.17	$3.35	$3.35	78,375
2023-05-23	$3.45	$3.57	$3.36	$3.44	$3.44	39,189
2023-05-22	$3.47	$3.69	$3.36	$3.45	$3.45	90,425
2023-05-19	$3.48	$3.74	$3.33	$3.47	$3.47	25,956
2023-05-18	$3.37	$3.55	$3.37	$3.43	$3.43	29,523
2023-05-17	$3.39	$3.50	$3.30	$3.43	$3.43	44,851
2023-05-16	$3.47	$3.62	$3.32	$3.38	$3.38	114,743
2023-05-15	$3.45	$3.69	$3.42	$3.45	$3.45	134,460
2023-05-12	$3.73	$3.96	$3.35	$3.39	$3.39	206,513
2023-05-11	$3.85	$4.07	$3.62	$3.69	$3.69	71,302
2023-05-10	$3.99	$4.05	$3.77	$3.79	$3.79	54,683
2023-05-09	$3.98	$4.11	$3.76	$3.95	$3.95	89,860
2023-05-08	$3.95	$4.01	$3.90	$3.97	$3.97	33,302
2023-05-05	$4.04	$4.14	$3.91	$3.91	$3.91	75,275
2023-05-04	$3.82	$4.08	$3.82	$3.99	$3.99	50,847
2023-05-03	$3.89	$4.09	$3.81	$3.86	$3.86	93,082
2023-05-02	$4.00	$4.15	$3.75	$3.91	$3.91	183,429
2023-05-01	$4.07	$4.18	$3.96	$4.00	$4.00	105,763
2023-04-28	$4.24	$4.36	$3.90	$4.08	$4.08	190,121
2023-04-27	$4.34	$4.49	$4.07	$4.09	$4.09	156,566
2023-04-26	$4.64	$4.67	$4.15	$4.25	$4.25	180,096
2023-04-25	$4.90	$4.99	$4.41	$4.62	$4.62	111,545
2023-04-24	$4.84	$5.00	$4.81	$4.90	$4.90	67,247
2023-04-21	$5.00	$5.03	$4.87	$4.96	$4.96	39,050
2023-04-20	$4.92	$5.13	$4.83	$4.96	$4.96	90,547
2023-04-19	$4.70	$5.08	$4.65	$4.92	$4.92	201,243
2023-04-18	$4.59	$4.81	$4.35	$4.60	$4.60	193,233
2023-04-17	$6.08	$6.45	$4.33	$4.51	$4.51	801,698
2023-04-14	$5.77	$6.08	$5.61	$5.97	$5.97	269,806
2023-04-13	$5.53	$5.82	$5.50	$5.71	$5.71	165,119
2023-04-12	$4.99	$5.63	$4.80	$5.44	$5.44	210,768
2023-04-11	$4.75	$4.97	$4.69	$4.90	$4.90	61,431
2023-04-10	$4.51	$4.89	$4.45	$4.75	$4.75	69,105
2023-04-06	$4.38	$4.69	$4.33	$4.45	$4.45	50,275
2023-04-05	$4.31	$4.48	$4.16	$4.31	$4.31	66,965
2023-04-04	$4.75	$4.90	$4.31	$4.38	$4.38	78,108
2023-04-03	$4.36	$4.73	$4.36	$4.70	$4.70	54,424
2023-03-31	$4.36	$4.40	$4.24	$4.30	$4.30	25,777
2023-03-30	$4.63	$4.66	$4.29	$4.38	$4.38	58,827
2023-03-29	$4.60	$4.77	$4.53	$4.65	$4.65	47,271
2023-03-28	$4.56	$4.69	$4.50	$4.54	$4.54	29,397
2023-03-27	$4.35	$4.76	$4.29	$4.63	$4.63	56,128
2023-03-24	$4.26	$4.39	$4.11	$4.36	$4.36	38,361
2023-03-23	$4.07	$4.48	$4.03	$4.31	$4.31	71,336
2023-03-22	$4.12	$4.44	$3.95	$3.95	$3.95	45,793
2023-03-21	$4.01	$4.34	$4.01	$4.05	$4.05	36,130
2023-03-20	$4.18	$4.50	$3.95	$3.95	$3.95	61,035
2023-03-17	$4.48	$4.64	$4.08	$4.08	$4.08	155,835
2023-03-16	$4.35	$4.59	$4.18	$4.48	$4.48	73,044
2023-03-15	$4.37	$4.38	$4.08	$4.18	$4.18	57,576
2023-03-14	$4.27	$4.49	$4.21	$4.33	$4.33	52,023
2023-03-13	$4.52	$4.56	$4.13	$4.18	$4.18	97,295
2023-03-10	$4.80	$4.88	$4.08	$4.16	$4.16	169,961
2023-03-09	$4.97	$5.11	$4.80	$4.84	$4.84	87,859
2023-03-08	$4.84	$5.00	$4.80	$4.94	$4.94	65,941
2023-03-07	$4.91	$4.92	$4.70	$4.87	$4.87	33,285
2023-03-06	$4.97	$4.97	$4.66	$4.79	$4.79	26,410
2023-03-03	$4.70	$4.92	$4.69	$4.91	$4.91	23,775
2023-03-02	$4.96	$4.99	$4.61	$4.67	$4.67	76,251
2023-03-01	$4.48	$4.99	$4.41	$4.92	$4.92	98,567
2023-02-28	$4.24	$4.50	$4.16	$4.42	$4.42	144,125
2023-02-27	$3.88	$4.25	$3.88	$4.21	$4.21	90,172
2023-02-24	$3.89	$4.10	$3.78	$3.90	$3.90	103,747
2023-02-23	$4.19	$4.25	$3.86	$3.86	$3.86	72,401
2023-02-22	$4.24	$4.27	$4.00	$4.11	$4.11	49,895
2023-02-21	$4.09	$4.29	$3.95	$3.99	$3.99	35,343
2023-02-17	$3.89	$4.24	$3.89	$4.20	$4.20	10,955
2023-02-16	$4.20	$4.38	$4.02	$4.08	$4.08	29,931
2023-02-15	$4.35	$4.42	$4.10	$4.16	$4.16	25,805
2023-02-14	$4.24	$4.45	$4.12	$4.30	$4.30	41,593
2023-02-13	$3.99	$4.25	$3.93	$4.22	$4.22	52,611
2023-02-10	$3.86	$4.10	$3.86	$3.95	$3.95	38,008
2023-02-09	$4.32	$4.32	$3.85	$3.93	$3.93	130,656
2023-02-08	$4.35	$4.42	$4.16	$4.26	$4.26	22,381
2023-02-07	$4.46	$4.46	$4.25	$4.35	$4.35	37,715
2023-02-06	$4.50	$4.50	$4.31	$4.37	$4.37	16,901
2023-02-03	$4.51	$4.66	$4.20	$4.57	$4.57	24,823
2023-02-02	$4.41	$4.62	$4.37	$4.62	$4.62	21,707
2023-02-01	$4.38	$4.58	$4.28	$4.50	$4.50	43,881
2023-01-31	$4.35	$4.52	$4.30	$4.37	$4.37	21,881
2023-01-30	$4.46	$4.52	$4.32	$4.35	$4.35	27,946
2023-01-27	$4.31	$4.62	$4.31	$4.46	$4.46	44,601
2023-01-26	$4.45	$4.68	$4.35	$4.41	$4.41	28,181
2023-01-25	$4.50	$4.68	$4.23	$4.48	$4.48	43,474
2023-01-24	$4.55	$4.61	$4.26	$4.46	$4.46	25,484
2023-01-23	$4.79	$4.79	$4.28	$4.47	$4.47	65,993
2023-01-20	$4.26	$4.82	$4.11	$4.76	$4.76	31,674
2023-01-19	$4.53	$4.64	$4.35	$4.54	$4.54	59,517
2023-01-18	$4.81	$4.93	$4.41	$4.64	$4.64	64,883
2023-01-17	$5.00	$5.04	$4.70	$4.82	$4.82	54,373
2023-01-13	$4.56	$5.00	$4.51	$5.00	$5.00	52,620
2023-01-12	$4.52	$4.66	$4.47	$4.60	$4.60	26,339
2023-01-11	$4.56	$4.71	$4.35	$4.46	$4.46	71,415
2023-01-10	$4.13	$4.33	$4.10	$4.32	$4.32	40,690
2023-01-09	$4.38	$4.46	$4.05	$4.19	$4.19	35,424
2023-01-06	$4.21	$4.29	$4.09	$4.09	$4.09	18,310
2023-01-05	$4.26	$4.29	$4.05	$4.11	$4.11	42,307
2023-01-04	$4.15	$4.41	$4.15	$4.25	$4.25	15,776
2023-01-03	$4.22	$4.38	$4.02	$4.19	$4.19	36,109
2022-12-30	$4.31	$4.33	$3.98	$4.25	$4.25	49,413
2022-12-29	$3.99	$4.25	$3.85	$4.16	$4.16	35,576
2022-12-28	$3.88	$4.03	$3.83	$3.84	$3.84	53,443
2022-12-27	$3.99	$4.04	$3.90	$3.93	$3.93	30,447
2022-12-23	$3.90	$4.04	$3.85	$3.94	$3.94	33,367
2022-12-22	$3.77	$3.91	$3.50	$3.81	$3.81	80,945
2022-12-21	$4.00	$4.05	$3.78	$3.78	$3.78	68,591
2022-12-20	$3.93	$4.20	$3.86	$4.01	$4.01	30,357
2022-12-19	$4.13	$4.17	$3.84	$3.93	$3.93	74,383
2022-12-16	$4.12	$4.34	$3.73	$3.87	$3.87	106,576
2022-12-15	$4.29	$4.44	$4.10	$4.15	$4.15	69,183
2022-12-14	$4.50	$4.60	$4.34	$4.36	$4.36	31,266
2022-12-13	$4.43	$4.68	$4.30	$4.46	$4.46	26,353
2022-12-12	$4.60	$4.63	$4.23	$4.36	$4.36	53,933
2022-12-09	$4.53	$4.72	$4.44	$4.52	$4.52	36,193
2022-12-08	$4.88	$4.97	$4.52	$4.62	$4.62	56,699
2022-12-07	$4.92	$4.97	$4.82	$4.89	$4.89	25,115
2022-12-06	$5.08	$5.08	$4.90	$4.99	$4.99	15,559
2022-12-05	$4.95	$5.07	$4.89	$4.99	$4.99	41,379
2022-12-02	$4.91	$5.03	$4.80	$4.89	$4.89	22,415
2022-12-01	$4.97	$5.09	$4.83	$4.97	$4.97	21,605
2022-11-30	$4.80	$5.05	$4.64	$5.04	$5.04	67,177
2022-11-29	$4.94	$4.94	$4.75	$4.81	$4.81	10,878
2022-11-28	$4.88	$5.05	$4.77	$4.94	$4.94	22,314
2022-11-25	$4.97	$4.98	$4.82	$4.94	$4.94	10,867
2022-11-23	$4.62	$5.08	$4.62	$4.89	$4.89	46,952
2022-11-22	$4.77	$5.10	$4.51	$4.65	$4.65	94,041
2022-11-21	$5.00	$5.00	$4.81	$4.82	$4.82	39,188
2022-11-18	$4.83	$5.04	$4.71	$4.90	$4.90	34,965
2022-11-17	$4.72	$4.89	$4.66	$4.75	$4.75	32,898
2022-11-16	$4.97	$5.09	$4.75	$4.79	$4.79	54,921
2022-11-15	$5.23	$5.56	$4.96	$5.01	$5.01	48,001
2022-11-14	$4.98	$5.21	$4.90	$5.13	$5.13	78,621
2022-11-11	$5.06	$5.16	$4.85	$5.02	$5.02	41,771
2022-11-10	$5.08	$5.11	$4.90	$4.99	$4.99	40,008
2022-11-09	$5.12	$5.18	$4.85	$4.93	$4.93	85,452
2022-11-08	$5.24	$5.38	$5.03	$5.18	$5.18	33,694
2022-11-07	$5.68	$5.68	$5.22	$5.32	$5.32	82,862
2022-11-04	$5.69	$5.73	$5.55	$5.67	$5.67	51,146
2022-11-03	$5.33	$5.63	$5.33	$5.56	$5.56	48,499
2022-11-02	$5.65	$5.73	$5.31	$5.31	$5.31	52,107
2022-11-01	$5.62	$5.74	$5.53	$5.65	$5.65	31,357
2022-10-31	$5.41	$5.90	$5.41	$5.60	$5.60	40,928
2022-10-28	$5.45	$5.77	$5.28	$5.45	$5.45	43,746
2022-10-27	$5.90	$5.94	$5.34	$5.49	$5.49	91,225
2022-10-26	$5.30	$5.85	$5.30	$5.81	$5.81	166,394
2022-10-25	$5.10	$5.40	$5.10	$5.26	$5.26	66,896
2022-10-24	$4.98	$5.22	$4.73	$5.17	$5.17	58,223
2022-10-21	$4.78	$5.04	$4.76	$4.94	$4.94	52,815
2022-10-20	$5.02	$5.37	$4.80	$4.80	$4.80	109,968
2022-10-19	$5.12	$5.33	$5.03	$5.08	$5.08	59,620
2022-10-18	$5.00	$5.29	$5.00	$5.19	$5.19	62,469
2022-10-17	$4.92	$5.09	$4.91	$4.95	$4.95	30,233
2022-10-14	$5.00	$5.00	$4.73	$4.82	$4.82	23,989
2022-10-13	$4.51	$4.93	$4.49	$4.92	$4.92	52,037
2022-10-12	$4.77	$4.86	$4.50	$4.51	$4.51	58,164
2022-10-11	$4.84	$5.04	$4.70	$4.77	$4.77	34,215
2022-10-10	$4.74	$5.03	$4.37	$4.78	$4.78	100,327
2022-10-07	$4.86	$4.89	$4.71	$4.75	$4.75	77,812
2022-10-06	$4.94	$5.21	$4.80	$4.91	$4.91	114,247
2022-10-05	$4.88	$5.17	$4.88	$4.99	$4.99	82,431
2022-10-04	$4.90	$5.26	$4.68	$4.97	$4.97	94,445
2022-10-03	$5.01	$5.14	$4.58	$4.82	$4.82	132,249
2022-09-30	$4.56	$5.20	$4.55	$4.92	$4.92	139,905
2022-09-29	$4.85	$4.95	$4.25	$4.56	$4.56	239,902
2022-09-28	$5.25	$5.44	$4.65	$4.69	$4.69	173,825
2022-09-27	$5.00	$5.60	$5.00	$5.30	$5.30	89,556
2022-09-26	$5.02	$5.25	$4.93	$4.93	$4.93	90,187
2022-09-23	$6.15	$6.15	$4.95	$5.13	$5.13	415,078
2022-09-22	$6.09	$6.23	$6.00	$6.10	$6.10	141,237
2022-09-21	$6.07	$6.25	$5.95	$6.14	$6.14	164,285
2022-09-20	$5.99	$6.20	$5.80	$6.15	$6.15	322,828
2022-09-19	$5.45	$5.87	$5.11	$5.87	$5.87	423,769
2022-09-16	$4.48	$5.71	$4.36	$5.71	$5.71	597,983
2022-09-15	$4.17	$4.59	$4.17	$4.48	$4.48	39,352
2022-09-14	$4.50	$4.50	$4.21	$4.21	$4.21	61,096
2022-09-13	$4.42	$4.49	$4.22	$4.41	$4.41	47,913
2022-09-12	$4.16	$4.65	$4.16	$4.50	$4.50	91,666
2022-09-09	$4.20	$4.28	$4.13	$4.14	$4.14	42,830
2022-09-08	$4.22	$4.39	$4.14	$4.16	$4.16	32,675
2022-09-07	$4.19	$4.29	$4.02	$4.25	$4.25	57,067
2022-09-06	$4.18	$4.20	$4.00	$4.19	$4.19	36,825
2022-09-02	$4.30	$4.42	$4.17	$4.22	$4.22	24,617
2022-09-01	$4.09	$4.30	$4.07	$4.30	$4.30	41,148
2022-08-31	$4.28	$4.30	$4.15	$4.17	$4.17	23,906
2022-08-30	$4.08	$4.23	$4.02	$4.18	$4.18	52,551
2022-08-29	$4.14	$4.15	$4.06	$4.07	$4.07	23,762
2022-08-26	$4.22	$4.22	$4.01	$4.17	$4.17	55,046
2022-08-25	$4.47	$4.47	$4.10	$4.11	$4.11	33,701
2022-08-24	$4.14	$4.46	$4.14	$4.43	$4.43	56,594
2022-08-23	$4.11	$4.24	$4.07	$4.15	$4.15	35,828
2022-08-22	$4.11	$4.27	$3.93	$4.15	$4.15	100,870
2022-08-19	$4.13	$4.28	$3.92	$4.18	$4.18	78,855
2022-08-18	$4.00	$4.29	$3.94	$4.23	$4.23	44,528
2022-08-17	$4.37	$4.43	$4.05	$4.11	$4.11	52,168
2022-08-16	$4.60	$4.60	$4.17	$4.32	$4.32	93,027
2022-08-15	$4.06	$4.76	$4.05	$4.55	$4.55	212,444
2022-08-12	$3.90	$4.08	$3.80	$4.06	$4.06	67,636
2022-08-11	$3.82	$3.99	$3.82	$3.90	$3.90	24,042
2022-08-10	$3.78	$3.90	$3.62	$3.82	$3.82	51,446
2022-08-09	$3.77	$3.97	$3.67	$3.72	$3.72	33,200
2022-08-08	$4.00	$4.00	$3.80	$3.81	$3.81	26,314
2022-08-05	$3.79	$4.09	$3.69	$3.98	$3.98	111,691
2022-08-04	$3.78	$3.80	$3.63	$3.80	$3.80	35,008
2022-08-03	$3.80	$3.89	$3.70	$3.77	$3.77	18,484
2022-08-02	$3.92	$3.93	$3.70	$3.76	$3.76	26,896
2022-08-01	$3.72	$3.90	$3.60	$3.88	$3.88	70,252
2022-07-29	$3.54	$3.80	$3.54	$3.80	$3.80	100,645
2022-07-28	$3.60	$3.60	$3.45	$3.55	$3.55	49,395
2022-07-27	$3.32	$3.64	$3.31	$3.54	$3.54	51,106
2022-07-26	$3.42	$3.42	$3.18	$3.28	$3.28	45,029
2022-07-25	$3.35	$3.48	$3.35	$3.38	$3.38	45,668
2022-07-22	$3.68	$3.68	$3.24	$3.30	$3.30	45,474
2022-07-21	$3.30	$3.70	$3.13	$3.63	$3.63	142,025
2022-07-20	$3.10	$3.47	$3.10	$3.35	$3.35	55,306
2022-07-19	$2.90	$3.17	$2.86	$3.13	$3.13	109,294
2022-07-18	$2.85	$2.97	$2.77	$2.81	$2.81	34,492
2022-07-15	$2.97	$2.97	$2.79	$2.86	$2.86	136,202
2022-07-14	$2.97	$2.97	$2.90	$2.96	$2.96	34,184
2022-07-13	$3.02	$3.08	$2.90	$2.94	$2.94	31,008
2022-07-12	$3.01	$3.12	$2.95	$3.00	$3.00	20,947
2022-07-11	$3.11	$3.17	$2.94	$3.06	$3.06	97,091
2022-07-08	$3.04	$3.10	$2.99	$3.08	$3.08	47,440
2022-07-07	$3.01	$3.10	$2.98	$3.03	$3.03	56,068
2022-07-06	$2.94	$3.09	$2.94	$2.98	$2.98	63,639
2022-07-05	$3.01	$3.10	$2.92	$3.00	$3.00	48,387
2022-07-01	$3.03	$3.14	$2.92	$2.98	$2.98	47,717
2022-06-30	$3.07	$3.23	$2.96	$3.06	$3.06	94,103
2022-06-29	$3.20	$3.24	$3.05	$3.13	$3.13	65,163
2022-06-28	$3.25	$3.26	$3.05	$3.05	$3.05	40,183
2022-06-27	$3.10	$3.28	$3.10	$3.26	$3.26	22,308
2022-06-24	$3.25	$3.29	$3.08	$3.13	$3.13	49,162
2022-06-23	$3.25	$3.29	$3.09	$3.21	$3.21	37,505
2022-06-22	$3.15	$3.29	$3.11	$3.27	$3.27	18,590
2022-06-21	$3.10	$3.26	$3.10	$3.19	$3.19	35,006
2022-06-17	$3.17	$3.28	$3.06	$3.11	$3.11	143,521
2022-06-16	$3.20	$3.29	$3.07	$3.20	$3.20	65,428
2022-06-15	$3.03	$3.25	$2.96	$3.17	$3.17	45,490
2022-06-14	$3.29	$3.29	$2.93	$2.96	$2.96	113,271
2022-06-13	$3.41	$3.55	$3.13	$3.13	$3.13	124,181
2022-06-10	$3.59	$3.69	$3.42	$3.44	$3.44	90,539
2022-06-09	$3.63	$3.81	$3.57	$3.67	$3.67	172,790
2022-06-08	$3.51	$3.68	$3.47	$3.62	$3.62	144,318
2022-06-07	$4.02	$4.07	$3.39	$3.46	$3.46	286,399
2022-06-06	$4.28	$4.57	$4.02	$4.08	$4.08	362,597
2022-06-03	$3.90	$4.10	$3.82	$4.10	$4.10	164,410
2022-06-02	$3.92	$3.97	$3.80	$3.96	$3.96	159,723
2022-06-01	$3.60	$3.82	$3.47	$3.81	$3.81	138,222
2022-05-31	$3.30	$3.64	$3.16	$3.59	$3.59	155,753
2022-05-27	$3.45	$3.45	$3.28	$3.32	$3.32	97,446
2022-05-26	$3.50	$3.60	$3.43	$3.47	$3.47	24,277
2022-05-25	$3.15	$3.63	$3.15	$3.53	$3.53	108,079
2022-05-24	$3.26	$3.33	$2.87	$3.29	$3.29	148,387
2022-05-23	$3.25	$3.34	$3.12	$3.29	$3.29	122,399
2022-05-20	$3.34	$3.43	$3.16	$3.27	$3.27	47,387
2022-05-19	$3.31	$3.49	$3.27	$3.35	$3.35	35,376
2022-05-18	$3.31	$3.54	$3.24	$3.32	$3.32	160,003
2022-05-17	$3.56	$3.56	$3.32	$3.39	$3.39	38,739
2022-05-16	$3.41	$3.59	$3.32	$3.45	$3.45	78,620
2022-05-13	$3.26	$3.46	$3.25	$3.37	$3.37	46,985
2022-05-12	$3.10	$3.31	$3.09	$3.20	$3.20	61,320
2022-05-11	$3.28	$3.28	$3.01	$3.10	$3.10	153,679
2022-05-10	$3.39	$3.44	$3.19	$3.29	$3.29	50,973
2022-05-09	$3.58	$3.64	$3.15	$3.17	$3.17	135,726
2022-05-06	$3.43	$3.69	$3.17	$3.65	$3.65	155,517
2022-05-05	$3.60	$3.60	$3.25	$3.30	$3.30	46,717
2022-05-04	$3.44	$3.67	$3.26	$3.64	$3.64	130,829
2022-05-03	$3.27	$3.47	$3.20	$3.39	$3.39	77,008
2022-05-02	$3.11	$3.35	$3.11	$3.30	$3.30	80,212
2022-04-29	$2.90	$3.37	$2.84	$3.25	$3.25	475,591
2022-04-28	$2.78	$2.85	$2.62	$2.72	$2.72	45,798
2022-04-27	$2.64	$2.78	$2.63	$2.70	$2.70	25,322
2022-04-26	$2.83	$2.89	$2.59	$2.68	$2.68	52,715
2022-04-25	$2.72	$2.82	$2.66	$2.80	$2.80	39,250
2022-04-22	$2.52	$2.68	$2.50	$2.66	$2.66	55,834
2022-04-21	$2.55	$2.66	$2.54	$2.55	$2.55	19,602
2022-04-20	$2.57	$2.68	$2.50	$2.55	$2.55	33,883
2022-04-19	$2.57	$2.68	$2.53	$2.58	$2.58	29,659
2022-04-18	$2.60	$2.63	$2.50	$2.57	$2.57	39,255
2022-04-14	$2.68	$2.77	$2.62	$2.62	$2.62	38,242
2022-04-13	$2.61	$2.80	$2.61	$2.75	$2.75	47,462
2022-04-12	$2.60	$2.65	$2.53	$2.61	$2.61	28,936
2022-04-11	$2.60	$2.64	$2.55	$2.60	$2.60	86,054
2022-04-08	$2.68	$2.71	$2.57	$2.57	$2.57	57,463
2022-04-07	$2.60	$2.73	$2.60	$2.68	$2.68	31,230
2022-04-06	$2.72	$2.87	$2.60	$2.63	$2.63	92,851
2022-04-05	$2.71	$2.85	$2.71	$2.77	$2.77	32,503
2022-04-04	$2.81	$2.85	$2.70	$2.75	$2.75	51,560
2022-04-01	$2.76	$2.85	$2.73	$2.78	$2.78	31,561
2022-03-31	$2.82	$2.82	$2.71	$2.74	$2.74	19,276
2022-03-30	$2.76	$2.88	$2.70	$2.82	$2.82	120,250
2022-03-29	$2.77	$2.83	$2.75	$2.79	$2.79	30,700
2022-03-28	$2.82	$2.85	$2.75	$2.78	$2.78	24,188
2022-03-25	$2.85	$2.88	$2.75	$2.79	$2.79	38,387
2022-03-24	$2.66	$2.84	$2.65	$2.84	$2.84	47,807
2022-03-23	$2.57	$2.72	$2.51	$2.66	$2.66	29,770
2022-03-22	$2.53	$2.70	$2.53	$2.68	$2.68	22,827
2022-03-21	$2.62	$2.75	$2.54	$2.61	$2.61	91,719
2022-03-18	$2.73	$2.85	$2.73	$2.74	$2.74	54,082
2022-03-17	$2.62	$2.75	$2.61	$2.74	$2.74	33,447
2022-03-16	$2.51	$2.70	$2.51	$2.58	$2.58	34,185
2022-03-15	$2.52	$2.66	$2.30	$2.50	$2.50	107,327
2022-03-14	$2.61	$2.81	$2.50	$2.52	$2.52	56,064
2022-03-11	$2.81	$2.83	$2.63	$2.67	$2.67	14,994
2022-03-10	$2.70	$2.82	$2.63	$2.74	$2.74	46,106
2022-03-09	$2.68	$2.79	$2.67	$2.71	$2.71	42,716
2022-03-08	$2.66	$2.69	$2.51	$2.61	$2.61	65,970
2022-03-07	$2.72	$2.80	$2.65	$2.67	$2.67	89,091
2022-03-04	$2.78	$2.87	$2.70	$2.73	$2.73	81,555
2022-03-03	$2.78	$2.99	$2.67	$2.77	$2.77	61,171
2022-03-02	$2.72	$2.92	$2.71	$2.83	$2.83	92,598
2022-03-01	$2.66	$2.81	$2.65	$2.71	$2.71	73,554
2022-02-28	$2.68	$2.87	$2.68	$2.78	$2.78	40,292
2022-02-25	$2.68	$2.75	$2.62	$2.73	$2.73	68,271
2022-02-24	$2.61	$2.96	$2.50	$2.66	$2.66	169,503
2022-02-23	$2.85	$3.00	$2.73	$2.76	$2.76	142,539
2022-02-22	$2.95	$3.10	$2.80	$2.83	$2.83	101,489
2022-02-18	$3.13	$3.17	$2.96	$3.02	$3.02	58,545
2022-02-17	$3.30	$3.35	$3.10	$3.14	$3.14	65,389
2022-02-16	$3.17	$3.34	$3.14	$3.30	$3.30	89,467
2022-02-15	$3.05	$3.19	$3.05	$3.13	$3.13	37,382
2022-02-14	$3.08	$3.20	$2.93	$3.01	$3.01	69,687
2022-02-11	$3.10	$3.21	$3.00	$3.11	$3.11	51,151
2022-02-10	$3.05	$3.39	$3.05	$3.10	$3.10	78,192
2022-02-09	$3.01	$3.12	$2.92	$3.08	$3.08	34,697
2022-02-08	$2.95	$3.03	$2.90	$2.94	$2.94	79,735
2022-02-07	$3.14	$3.14	$2.92	$2.94	$2.94	37,540
2022-02-04	$2.98	$3.10	$2.90	$3.10	$3.10	53,254
2022-02-03	$2.99	$3.05	$2.91	$2.98	$2.98	29,195
2022-02-02	$3.15	$3.15	$2.86	$2.99	$2.99	95,014
2022-02-01	$3.26	$3.29	$3.11	$3.18	$3.18	26,637
2022-01-31	$3.06	$3.28	$3.05	$3.28	$3.28	88,519
2022-01-28	$2.91	$3.03	$2.81	$2.98	$2.98	73,729
2022-01-27	$3.08	$3.12	$2.90	$2.92	$2.92	95,217
2022-01-26	$3.13	$3.29	$3.07	$3.10	$3.10	87,875
2022-01-25	$3.03	$3.15	$2.95	$3.07	$3.07	89,293
2022-01-24	$3.15	$3.20	$2.82	$3.02	$3.02	153,242
2022-01-21	$3.19	$3.27	$3.03	$3.10	$3.10	86,477
2022-01-20	$3.23	$3.35	$3.18	$3.20	$3.20	80,588
2022-01-19	$3.36	$3.37	$3.15	$3.24	$3.24	87,310
2022-01-18	$3.48	$3.50	$3.25	$3.35	$3.35	129,486
2022-01-14	$3.58	$3.59	$3.31	$3.41	$3.41	113,222
2022-01-13	$3.36	$3.52	$3.26	$3.42	$3.42	107,106
2022-01-12	$3.41	$3.45	$3.21	$3.30	$3.30	70,737
2022-01-11	$3.16	$3.39	$3.14	$3.36	$3.36	102,733
2022-01-10	$3.17	$3.22	$2.95	$3.16	$3.16	151,578
2022-01-07	$2.74	$3.47	$2.71	$3.17	$3.17	312,680
2022-01-06	$2.82	$3.05	$2.80	$2.92	$2.92	112,604
2022-01-05	$3.05	$3.13	$2.74	$2.78	$2.78	210,682
2022-01-04	$2.99	$3.09	$2.91	$3.06	$3.06	120,012
2022-01-03	$2.98	$3.10	$2.87	$3.02	$3.02	39,797
2021-12-31	$3.00	$3.06	$2.91	$2.97	$2.97	115,037
2021-12-30	$2.95	$3.06	$2.94	$3.02	$3.02	89,685
2021-12-29	$2.88	$3.02	$2.80	$2.97	$2.97	92,946
2021-12-28	$2.97	$3.05	$2.80	$2.88	$2.88	193,702
2021-12-27	$3.20	$3.35	$2.93	$3.00	$3.00	237,505
2021-12-23	$2.95	$3.22	$2.94	$3.18	$3.18	131,078
2021-12-22	$3.03	$3.08	$2.77	$2.91	$2.91	305,276
2021-12-21	$3.08	$3.14	$3.03	$3.06	$3.06	93,381
2021-12-20	$3.17	$3.24	$3.05	$3.07	$3.07	63,703
2021-12-17	$3.01	$3.20	$2.98	$3.20	$3.20	85,148
2021-12-16	$3.13	$3.22	$2.95	$3.05	$3.05	120,923
2021-12-15	$3.11	$3.26	$2.89	$3.14	$3.14	223,853
2021-12-14	$3.14	$3.19	$3.02	$3.08	$3.08	97,524
2021-12-13	$3.38	$3.45	$3.10	$3.20	$3.20	108,786
2021-12-10	$3.29	$3.38	$3.18	$3.31	$3.31	78,063
2021-12-09	$3.52	$3.64	$3.20	$3.26	$3.26	190,923
2021-12-08	$3.19	$3.63	$3.06	$3.56	$3.56	301,637
2021-12-07	$3.24	$3.69	$3.04	$3.24	$3.24	1,293,389
2021-12-06	$3.10	$3.23	$2.91	$3.13	$3.13	165,873
2021-12-03	$3.25	$3.46	$3.01	$3.09	$3.09	277,061
2021-12-02	$3.51	$3.52	$3.14	$3.22	$3.22	272,461
2021-12-01	$3.81	$3.91	$3.34	$3.44	$3.44	183,153
2021-11-30	$3.81	$3.93	$3.59	$3.64	$3.64	289,794
2021-11-29	$3.99	$4.02	$3.83	$3.86	$3.86	110,877
2021-11-26	$3.96	$4.09	$3.87	$3.98	$3.98	68,672
2021-11-24	$3.90	$4.03	$3.76	$4.03	$4.03	51,686
2021-11-23	$4.09	$4.09	$3.75	$3.90	$3.90	183,361
2021-11-22	$4.20	$4.20	$3.85	$3.96	$3.96	139,121
2021-11-19	$3.95	$4.17	$3.90	$4.13	$4.13	151,040
2021-11-18	$4.53	$4.53	$3.90	$3.95	$3.95	261,542
2021-11-17	$4.40	$4.47	$4.30	$4.33	$4.33	123,154
2021-11-16	$4.52	$4.59	$4.35	$4.42	$4.42	128,409
2021-11-15	$4.68	$4.79	$4.47	$4.55	$4.55	135,541
2021-11-12	$4.73	$4.75	$4.61	$4.68	$4.68	43,096
2021-11-11	$4.75	$4.93	$4.65	$4.70	$4.70	78,063
2021-11-10	$4.88	$4.95	$4.60	$4.68	$4.68	159,139
2021-11-09	$5.04	$5.13	$4.80	$4.92	$4.92	101,804
2021-11-08	$4.95	$5.20	$4.95	$5.04	$5.04	127,044
2021-11-05	$5.55	$5.55	$4.94	$4.98	$4.98	343,000
2021-11-04	$5.38	$5.51	$5.27	$5.50	$5.50	136,731
2021-11-03	$5.20	$5.48	$5.11	$5.33	$5.33	148,697
2021-11-02	$5.18	$5.20	$4.96	$5.20	$5.20	198,358
2021-11-01	$4.83	$5.19	$4.78	$5.09	$5.09	308,094
2021-10-29	$4.80	$4.84	$4.62	$4.77	$4.77	141,171
2021-10-28	$5.00	$5.00	$4.70	$4.80	$4.80	166,713
2021-10-27	$4.67	$5.00	$4.57	$4.93	$4.93	218,608
2021-10-26	$4.44	$4.65	$4.30	$4.55	$4.55	262,850
2021-10-25	$4.32	$4.37	$4.26	$4.26	$4.26	52,854
2021-10-22	$4.29	$4.34	$4.25	$4.34	$4.34	44,890
2021-10-21	$4.40	$4.48	$4.28	$4.33	$4.33	36,387
2021-10-20	$4.38	$4.46	$4.32	$4.43	$4.43	39,666
2021-10-19	$4.29	$4.46	$4.25	$4.43	$4.43	68,749
2021-10-18	$4.42	$4.42	$4.26	$4.29	$4.29	68,046
2021-10-15	$4.56	$4.60	$4.38	$4.39	$4.39	54,097
2021-10-14	$4.64	$4.77	$4.55	$4.57	$4.57	68,971
2021-10-13	$4.55	$4.70	$4.55	$4.62	$4.62	112,218
2021-10-12	$4.39	$4.62	$4.39	$4.55	$4.55	80,614
2021-10-11	$4.41	$4.49	$4.35	$4.42	$4.42	43,270
2021-10-08	$4.44	$4.49	$4.37	$4.42	$4.42	57,226
2021-10-07	$4.51	$4.74	$4.41	$4.44	$4.44	102,086
2021-10-06	$4.50	$4.60	$4.40	$4.44	$4.44	111,346
2021-10-05	$4.64	$4.70	$4.46	$4.54	$4.54	125,738
2021-10-04	$4.75	$4.75	$4.60	$4.64	$4.64	85,596
2021-10-01	$4.89	$4.89	$4.59	$4.75	$4.75	85,220
2021-09-30	$4.74	$4.82	$4.70	$4.77	$4.77	44,131
2021-09-29	$5.01	$5.02	$4.70	$4.75	$4.75	122,727
2021-09-28	$4.68	$5.06	$4.67	$4.99	$4.99	195,654
2021-09-27	$4.86	$4.92	$4.75	$4.80	$4.80	87,083
2021-09-24	$4.95	$5.10	$4.86	$4.89	$4.89	85,116
2021-09-23	$4.85	$5.04	$4.79	$5.00	$5.00	100,204
2021-09-22	$4.80	$4.91	$4.74	$4.86	$4.86	60,006
2021-09-21	$4.70	$4.91	$4.64	$4.79	$4.79	166,564
2021-09-20	$4.73	$4.88	$4.62	$4.69	$4.69	131,477
2021-09-17	$4.76	$4.94	$4.55	$4.90	$4.90	173,988
2021-09-16	$4.77	$4.85	$4.58	$4.82	$4.82	116,885
2021-09-15	$4.87	$4.88	$4.73	$4.81	$4.81	73,593
2021-09-14	$5.17	$5.18	$4.71	$4.80	$4.80	149,373
2021-09-13	$5.00	$5.13	$4.87	$4.98	$4.98	137,494
2021-09-10	$5.07	$5.15	$4.88	$5.00	$5.00	186,753
2021-09-09	$4.87	$5.40	$4.86	$5.04	$5.04	194,567
2021-09-08	$5.20	$5.22	$4.91	$4.94	$4.94	177,902
2021-09-07	$5.36	$5.38	$5.06	$5.18	$5.18	235,936
2021-09-03	$5.48	$5.52	$5.35	$5.43	$5.43	81,120
2021-09-02	$5.32	$5.54	$5.25	$5.48	$5.48	151,892
2021-09-01	$5.64	$5.65	$5.28	$5.31	$5.31	222,216
2021-08-31	$5.43	$5.74	$5.07	$5.60	$5.60	412,916
2021-08-30	$5.36	$5.87	$5.25	$5.48	$5.48	1,278,214
2021-08-27	$4.94	$5.30	$4.85	$5.25	$5.25	540,850
2021-08-26	$4.94	$4.97	$4.56	$4.90	$4.90	486,140
2021-08-25	$5.04	$5.30	$4.81	$4.96	$4.96	4,212,817
2021-08-24	$4.72	$4.73	$4.50	$4.55	$4.55	208,757
2021-08-23	$4.44	$4.75	$4.40	$4.69	$4.69	292,064
2021-08-20	$4.23	$4.45	$4.12	$4.39	$4.39	105,124
2021-08-19	$4.36	$4.40	$4.18	$4.23	$4.23	231,414
2021-08-18	$4.18	$4.48	$4.03	$4.40	$4.40	871,609
2021-08-17	$4.00	$4.15	$3.92	$4.04	$4.04	94,893
2021-08-16	$4.10	$4.20	$3.99	$4.04	$4.04	121,998
2021-08-13	$4.19	$4.24	$4.09	$4.15	$4.15	80,133
2021-08-12	$4.17	$4.28	$3.99	$4.19	$4.19	127,164
2021-08-11	$4.24	$4.24	$4.07	$4.18	$4.18	157,634
2021-08-10	$4.33	$4.43	$4.20	$4.24	$4.24	181,140
2021-08-09	$4.28	$4.35	$4.16	$4.31	$4.31	253,881
2021-08-06	$4.25	$4.32	$4.11	$4.26	$4.26	136,350
2021-08-05	$4.14	$4.40	$4.13	$4.27	$4.27	241,917
2021-08-04	$4.19	$4.19	$4.00	$4.15	$4.15	215,319
2021-08-03	$4.39	$4.39	$4.15	$4.23	$4.23	136,605
2021-08-02	$4.43	$4.46	$4.30	$4.38	$4.38	150,240
2021-07-30	$4.52	$4.65	$4.40	$4.42	$4.42	160,201
2021-07-29	$4.82	$4.82	$4.57	$4.57	$4.57	176,338
2021-07-28	$4.50	$4.89	$4.50	$4.81	$4.81	575,576
2021-07-27	$4.35	$4.50	$4.22	$4.49	$4.49	425,029
2021-07-26	$4.25	$4.42	$4.08	$4.35	$4.35	519,058
2021-07-23	$4.36	$4.38	$4.20	$4.25	$4.25	192,962
2021-07-22	$4.33	$4.38	$4.11	$4.35	$4.35	272,640
2021-07-21	$4.49	$4.49	$4.18	$4.27	$4.27	235,728
2021-07-20	$4.06	$4.50	$3.97	$4.32	$4.32	520,284
2021-07-19	$3.90	$4.04	$3.82	$4.04	$4.04	206,101
2021-07-16	$4.02	$4.15	$3.84	$3.98	$3.98	289,578
2021-07-15	$3.73	$4.11	$3.61	$4.07	$4.07	507,582
2021-07-14	$3.78	$3.78	$3.64	$3.75	$3.75	182,691
2021-07-13	$3.75	$3.80	$3.62	$3.69	$3.69	82,015
2021-07-12	$3.82	$3.89	$3.70	$3.76	$3.76	86,122
2021-07-09	$3.73	$3.81	$3.67	$3.79	$3.79	60,719
2021-07-08	$3.60	$3.79	$3.51	$3.73	$3.73	108,708
2021-07-07	$3.67	$3.70	$3.48	$3.57	$3.57	155,634
2021-07-06	$3.80	$3.80	$3.64	$3.70	$3.70	107,006
2021-07-02	$3.85	$3.87	$3.75	$3.79	$3.79	93,360
2021-07-01	$3.91	$3.91	$3.80	$3.85	$3.85	44,611
2021-06-30	$3.95	$3.95	$3.83	$3.88	$3.88	37,396
2021-06-29	$3.90	$3.96	$3.87	$3.95	$3.95	52,373
2021-06-28	$3.98	$3.98	$3.82	$3.91	$3.91	89,873
2021-06-25	$3.98	$4.05	$3.88	$3.99	$3.99	82,150
2021-06-24	$3.99	$4.00	$3.89	$3.95	$3.95	85,021
2021-06-23	$3.94	$4.10	$3.90	$3.98	$3.98	76,683
2021-06-22	$3.91	$3.99	$3.86	$3.89	$3.89	95,626
2021-06-21	$3.95	$4.11	$3.91	$3.91	$3.91	78,982
2021-06-18	$4.09	$4.23	$3.95	$3.95	$3.95	202,557
2021-06-17	$4.09	$4.25	$4.00	$4.13	$4.13	105,034
2021-06-16	$4.24	$4.24	$4.11	$4.15	$4.15	87,233
2021-06-15	$4.17	$4.24	$4.05	$4.23	$4.23	61,604
2021-06-14	$4.27	$4.38	$3.93	$4.15	$4.15	144,605
2021-06-11	$4.31	$4.42	$4.24	$4.27	$4.27	53,872
2021-06-10	$4.18	$4.39	$4.18	$4.33	$4.33	125,040
2021-06-09	$4.28	$4.75	$4.20	$4.20	$4.20	187,131
2021-06-08	$4.27	$4.34	$4.10	$4.31	$4.31	55,205
2021-06-07	$4.12	$4.30	$4.10	$4.20	$4.20	123,163
2021-06-04	$4.00	$4.25	$3.95	$4.12	$4.12	265,075
2021-06-03	$3.96	$3.97	$3.82	$3.93	$3.93	93,919
2021-06-02	$4.02	$4.05	$3.84	$3.94	$3.94	145,198
2021-06-01	$3.97	$4.09	$3.88	$4.02	$4.02	50,835
2021-05-28	$4.04	$4.09	$3.84	$3.97	$3.97	147,513
2021-05-27	$4.12	$4.17	$3.97	$3.98	$3.98	124,659
2021-05-26	$4.00	$4.12	$3.90	$4.03	$4.03	171,812
2021-05-25	$4.01	$4.06	$3.85	$3.86	$3.86	87,472
2021-05-24	$4.05	$4.09	$3.90	$3.94	$3.94	62,391
2021-05-21	$4.18	$4.18	$3.96	$4.04	$4.04	86,352
2021-05-20	$3.94	$4.25	$3.93	$4.15	$4.15	167,295
2021-05-19	$3.90	$3.97	$3.80	$3.92	$3.92	71,864
2021-05-18	$3.70	$4.11	$3.70	$3.98	$3.98	149,494
2021-05-17	$3.63	$3.83	$3.61	$3.71	$3.71	123,178
2021-05-14	$3.44	$4.00	$3.44	$3.72	$3.72	217,398
2021-05-13	$4.15	$4.26	$3.30	$3.46	$3.46	846,313
2021-05-12	$4.24	$4.36	$4.11	$4.11	$4.11	72,455
2021-05-11	$4.07	$4.38	$4.03	$4.32	$4.32	142,387
2021-05-10	$4.40	$4.56	$4.22	$4.25	$4.25	119,983
2021-05-07	$4.21	$4.42	$4.21	$4.37	$4.37	101,061
2021-05-06	$4.63	$4.68	$4.12	$4.27	$4.27	230,702
2021-05-05	$4.64	$4.73	$4.47	$4.69	$4.69	120,070
2021-05-04	$4.70	$4.70	$4.44	$4.59	$4.59	180,031
2021-05-03	$4.94	$4.94	$4.75	$4.75	$4.75	113,045
2021-04-30	$4.65	$5.04	$4.65	$4.88	$4.88	172,563
2021-04-29	$4.95	$4.95	$4.66	$4.77	$4.77	139,400
2021-04-28	$4.72	$4.95	$4.64	$4.89	$4.89	179,337
2021-04-27	$4.90	$4.95	$4.58	$4.76	$4.76	365,818
2021-04-26	$4.80	$4.92	$4.70	$4.86	$4.86	280,197
2021-04-23	$4.36	$4.74	$4.36	$4.70	$4.70	460,572
2021-04-22	$4.14	$4.46	$4.11	$4.33	$4.33	285,230
2021-04-21	$4.19	$4.19	$3.95	$4.11	$4.11	269,494
2021-04-20	$3.95	$4.29	$3.86	$4.17	$4.17	698,898
2021-04-19	$3.83	$4.17	$3.70	$4.06	$4.06	1,223,379
2021-04-16	$5.05	$5.05	$4.62	$4.70	$4.70	637,000
2021-04-15	$4.80	$5.05	$4.66	$4.92	$4.92	740,471
2021-04-14	$4.70	$4.77	$4.60	$4.60	$4.60	134,334
2021-04-13	$4.69	$4.75	$4.60	$4.71	$4.71	164,572
2021-04-12	$4.64	$4.73	$4.34	$4.65	$4.65	467,132
2021-04-09	$4.56	$4.67	$4.47	$4.50	$4.50	161,442
2021-04-08	$4.61	$4.75	$4.52	$4.64	$4.64	135,398
2021-04-07	$4.54	$4.74	$4.46	$4.60	$4.60	231,008
2021-04-06	$4.71	$4.71	$4.46	$4.51	$4.51	264,357
2021-04-05	$4.90	$4.90	$4.63	$4.66	$4.66	236,090
2021-04-01	$4.68	$4.93	$4.63	$4.75	$4.75	247,895
2021-03-31	$4.90	$5.05	$4.63	$4.68	$4.68	422,618
2021-03-30	$4.77	$5.09	$4.76	$4.87	$4.87	302,205
2021-03-29	$5.07	$5.10	$4.76	$4.87	$4.87	297,200
2021-03-26	$4.69	$5.12	$4.64	$5.06	$5.06	1,088,741
2021-03-25	$4.22	$4.95	$4.21	$4.73	$4.73	995,008
2021-03-24	$4.88	$4.89	$4.26	$4.33	$4.33	1,073,697
2021-03-23	$5.17	$5.18	$4.45	$4.80	$4.80	6,040,201
2021-03-22	$6.88	$7.13	$6.33	$6.79	$6.79	912,180
2021-03-19	$7.11	$7.49	$6.72	$6.97	$6.97	861,226
2021-03-18	$6.99	$8.09	$6.60	$6.99	$6.99	1,540,188
2021-03-17	$6.24	$7.20	$6.03	$7.14	$7.14	590,440
2021-03-16	$5.56	$6.74	$5.50	$6.22	$6.22	683,374
2021-03-15	$5.71	$5.90	$5.45	$5.76	$5.76	420,474
2021-03-12	$6.71	$6.85	$5.42	$5.84	$5.84	8,255,454
2021-03-11	$4.86	$5.29	$4.82	$5.14	$5.14	228,783
2021-03-10	$4.91	$4.99	$4.61	$4.83	$4.83	110,872
2021-03-09	$4.36	$4.83	$4.32	$4.78	$4.78	148,971
2021-03-08	$4.75	$4.79	$4.29	$4.30	$4.30	155,437
2021-03-05	$4.57	$4.89	$3.90	$4.77	$4.77	372,056
2021-03-04	$5.03	$5.14	$4.35	$4.59	$4.59	303,221
2021-03-03	$4.93	$5.13	$4.75	$4.97	$4.97	236,212
2021-03-02	$5.14	$5.18	$4.93	$4.95	$4.95	133,921
2021-03-01	$5.16	$5.29	$5.01	$5.14	$5.14	115,180
2021-02-26	$5.26	$5.26	$4.71	$5.06	$5.06	197,612
2021-02-25	$5.10	$5.21	$4.85	$5.18	$5.18	348,346
2021-02-24	$4.67	$5.05	$4.47	$5.03	$5.03	196,695
2021-02-23	$4.75	$4.75	$4.06	$4.59	$4.59	330,186
2021-02-22	$5.14	$5.23	$4.87	$4.93	$4.93	169,554
2021-02-19	$5.24	$5.24	$5.03	$5.18	$5.18	220,078
2021-02-18	$5.39	$5.59	$5.06	$5.25	$5.25	319,895
2021-02-17	$5.50	$5.52	$5.12	$5.39	$5.39	270,712
2021-02-16	$5.36	$5.50	$5.27	$5.48	$5.48	279,053
2021-02-12	$5.27	$5.40	$5.03	$5.25	$5.25	163,887
2021-02-11	$5.32	$5.36	$5.12	$5.31	$5.31	157,261
2021-02-10	$5.49	$5.49	$4.87	$5.30	$5.30	283,747
2021-02-09	$5.28	$5.52	$5.14	$5.34	$5.34	507,948
2021-02-08	$4.60	$5.63	$4.52	$5.30	$5.30	997,459
2021-02-05	$4.56	$4.68	$4.36	$4.52	$4.52	150,836
2021-02-04	$4.48	$4.70	$4.48	$4.53	$4.53	346,731
2021-02-03	$4.26	$4.68	$4.19	$4.67	$4.67	477,982
2021-02-02	$4.10	$4.20	$3.90	$4.19	$4.19	259,087
2021-02-01	$3.95	$4.15	$3.80	$4.11	$4.11	754,653
2021-01-29	$3.67	$3.91	$3.60	$3.65	$3.65	243,971
2021-01-28	$3.73	$4.06	$3.43	$3.60	$3.60	584,026
2021-01-27	$3.85	$4.01	$3.72	$3.88	$3.88	305,730
2021-01-26	$4.25	$4.43	$3.92	$3.93	$3.93	647,429
2021-01-25	$4.21	$4.34	$4.04	$4.23	$4.23	510,756
2021-01-22	$4.43	$4.43	$4.18	$4.21	$4.21	465,112
2021-01-21	$4.21	$4.58	$4.07	$4.43	$4.43	681,259
2021-01-20	$4.44	$4.52	$4.00	$4.19	$4.19	322,712
2021-01-19	$4.56	$4.57	$4.14	$4.38	$4.38	399,840
2021-01-15	$4.43	$4.58	$4.25	$4.45	$4.45	470,003
2021-01-14	$4.01	$4.48	$3.95	$4.38	$4.38	769,033
2021-01-13	$3.82	$3.90	$3.71	$3.87	$3.87	273,060
2021-01-12	$3.69	$3.95	$3.55	$3.81	$3.81	439,129
2021-01-11	$3.83	$3.92	$3.56	$3.65	$3.65	340,221
2021-01-08	$3.73	$3.96	$3.55	$3.91	$3.91	400,820
2021-01-07	$3.45	$3.71	$3.33	$3.70	$3.70	307,557
2021-01-06	$3.42	$3.55	$3.36	$3.36	$3.36	230,101
2021-01-05	$3.28	$3.50	$3.27	$3.42	$3.42	423,020
2021-01-04	$3.13	$3.32	$3.02	$3.27	$3.27	272,373
2020-12-31	$3.22	$3.23	$2.98	$3.07	$3.07	283,756
2020-12-30	$2.94	$3.32	$2.88	$3.19	$3.19	1,148,198
2020-12-29	$2.94	$2.94	$2.76	$2.92	$2.92	552,224
2020-12-28	$2.81	$2.87	$2.69	$2.87	$2.87	606,688
2020-12-24	$2.90	$2.90	$2.76	$2.85	$2.85	168,076
2020-12-23	$2.89	$2.89	$2.65	$2.83	$2.83	917,295
2020-12-22	$3.00	$3.08	$2.71	$2.80	$2.80	1,739,888
2020-12-21	$3.15	$3.22	$2.71	$2.75	$2.75	1,542,731
2020-12-18	$2.64	$2.79	$2.64	$2.79	$2.79	195,818
2020-12-17	$2.66	$2.77	$2.62	$2.71	$2.71	256,865
2020-12-16	$2.84	$2.84	$2.49	$2.64	$2.64	439,828
2020-12-15	$2.66	$2.81	$2.63	$2.79	$2.79	344,131
2020-12-14	$3.64	$3.64	$2.63	$2.63	$2.63	2,948,494
2020-12-11	$3.05	$3.20	$2.79	$2.99	$2.99	999,271
2020-12-10	$2.85	$5.40	$2.85	$3.14	$3.14	16,876,142
2020-12-09	$3.05	$3.05	$2.71	$2.89	$2.89	164,090
2020-12-08	$2.86	$3.09	$2.86	$3.03	$3.03	172,294
2020-12-07	$2.88	$2.95	$2.81	$2.86	$2.86	82,457
2020-12-04	$2.85	$2.96	$2.72	$2.89	$2.89	176,830
2020-12-03	$2.90	$2.90	$2.73	$2.81	$2.81	88,617
2020-12-02	$2.91	$2.95	$2.85	$2.91	$2.91	86,781
2020-12-01	$2.75	$2.95	$2.64	$2.87	$2.87	226,525
2020-11-30	$2.89	$2.91	$2.51	$2.64	$2.64	270,483
2020-11-27	$2.28	$2.79	$2.28	$2.78	$2.78	324,104
2020-11-25	$2.05	$2.35	$2.03	$2.28	$2.28	342,425
2020-11-24	$2.22	$2.22	$1.96	$2.04	$2.04	268,514
2020-11-23	$2.33	$2.38	$2.12	$2.17	$2.17	206,362
2020-11-20	$2.19	$2.25	$2.02	$2.21	$2.21	122,697
2020-11-19	$2.19	$2.20	$2.09	$2.18	$2.18	76,643
2020-11-18	$2.18	$2.26	$2.13	$2.17	$2.17	66,574
2020-11-17	$2.11	$2.21	$2.09	$2.14	$2.14	75,562
2020-11-16	$2.16	$2.22	$2.09	$2.11	$2.11	81,644
2020-11-13	$2.13	$2.19	$2.09	$2.17	$2.17	49,147
2020-11-12	$2.02	$2.14	$2.02	$2.11	$2.11	38,709
2020-11-11	$2.04	$2.06	$1.99	$2.06	$2.06	32,070
2020-11-10	$1.96	$2.18	$1.92	$2.01	$2.01	177,463
2020-11-09	$2.03	$2.08	$1.91	$1.94	$1.94	117,307
2020-11-06	$2.02	$2.12	$2.01	$2.04	$2.04	83,109
2020-11-05	$1.99	$2.05	$1.97	$2.02	$2.02	58,940
2020-11-04	$2.12	$2.12	$1.96	$1.99	$1.99	78,099
2020-11-03	$2.16	$2.19	$1.95	$1.96	$1.96	207,213
2020-11-02	$2.09	$2.24	$2.09	$2.16	$2.16	94,427
2020-10-30	$2.08	$2.19	$2.03	$2.06	$2.06	154,101
2020-10-29	$2.00	$2.14	$2.00	$2.09	$2.09	96,496
2020-10-28	$2.15	$2.18	$1.97	$2.02	$2.02	366,343
2020-10-27	$2.18	$2.33	$2.16	$2.20	$2.20	141,130
2020-10-26	$2.22	$2.26	$2.16	$2.18	$2.18	57,021
2020-10-23	$2.38	$2.40	$2.22	$2.26	$2.26	167,396
2020-10-22	$2.36	$2.49	$2.36	$2.39	$2.39	259,999
2020-10-21	$2.24	$2.51	$2.24	$2.39	$2.39	239,291
2020-10-20	$2.45	$2.50	$2.28	$2.34	$2.34	99,327
2020-10-19	$2.64	$2.64	$2.35	$2.38	$2.38	168,201
2020-10-16	$2.66	$2.77	$2.61	$2.64	$2.64	126,212
2020-10-15	$2.70	$2.84	$2.64	$2.66	$2.66	141,375
2020-10-14	$2.70	$3.05	$2.67	$2.81	$2.81	424,350
2020-10-13	$2.62	$2.70	$2.57	$2.66	$2.66	87,408
2020-10-12	$2.65	$2.78	$2.60	$2.60	$2.60	134,097
2020-10-09	$2.64	$2.67	$2.56	$2.65	$2.65	117,978
2020-10-08	$2.62	$2.71	$2.60	$2.63	$2.63	117,701
2020-10-07	$2.65	$2.71	$2.60	$2.62	$2.62	124,362
2020-10-06	$2.66	$2.71	$2.60	$2.61	$2.61	136,599
2020-10-05	$2.78	$2.78	$2.64	$2.64	$2.64	139,482
2020-10-02	$2.74	$2.88	$2.60	$2.60	$2.60	433,624
2020-10-01	$2.51	$2.98	$2.50	$2.97	$2.97	1,155,777
2020-09-30	$2.51	$2.62	$2.36	$2.43	$2.43	178,431
2020-09-29	$2.50	$2.66	$2.50	$2.56	$2.56	283,712
2020-09-28	$2.52	$2.60	$2.50	$2.53	$2.53	94,466
2020-09-25	$2.33	$2.54	$2.29	$2.49	$2.49	173,804
2020-09-24	$2.37	$2.39	$2.25	$2.30	$2.30	92,743
2020-09-23	$2.64	$2.64	$2.37	$2.38	$2.38	206,947
2020-09-22	$2.50	$2.66	$2.37	$2.59	$2.59	206,379
2020-09-21	$2.58	$2.60	$2.45	$2.46	$2.46	143,566
2020-09-18	$2.36	$2.71	$2.30	$2.58	$2.58	475,189
2020-09-17	$2.30	$2.40	$2.27	$2.37	$2.37	129,647
2020-09-16	$2.28	$2.38	$2.26	$2.33	$2.33	185,377
2020-09-15	$2.40	$2.41	$2.20	$2.31	$2.31	316,881
2020-09-14	$2.08	$2.38	$2.08	$2.37	$2.37	397,914
2020-09-11	$1.95	$2.19	$1.95	$2.08	$2.08	505,550
2020-09-10	$1.89	$2.04	$1.88	$1.99	$1.99	143,276
2020-09-09	$1.91	$2.01	$1.86	$1.86	$1.86	118,361
2020-09-08	$1.75	$1.94	$1.75	$1.90	$1.90	177,530
2020-09-04	$1.84	$1.88	$1.74	$1.79	$1.79	195,111
2020-09-03	$1.91	$1.91	$1.76	$1.83	$1.83	196,127
2020-09-02	$1.96	$1.96	$1.81	$1.89	$1.89	142,915
2020-09-01	$2.02	$2.02	$1.90	$1.93	$1.93	93,085
2020-08-31	$1.94	$2.01	$1.90	$1.98	$1.98	194,671
2020-08-28	$1.92	$1.98	$1.89	$1.91	$1.91	173,622
2020-08-27	$1.97	$2.02	$1.87	$1.93	$1.93	400,846
2020-08-26	$1.90	$2.05	$1.86	$1.96	$1.96	456,311
2020-08-25	$2.31	$2.36	$1.70	$1.88	$1.88	2,504,689
2020-08-24	$2.40	$2.43	$2.27	$2.34	$2.34	127,143
2020-08-21	$2.50	$2.56	$2.35	$2.36	$2.36	191,716
2020-08-20	$2.57	$2.58	$2.45	$2.50	$2.50	136,685
2020-08-19	$2.71	$2.72	$2.52	$2.54	$2.54	156,564
2020-08-18	$2.81	$2.81	$2.60	$2.65	$2.65	163,807
2020-08-17	$2.68	$2.82	$2.60	$2.82	$2.82	197,733
2020-08-14	$2.73	$2.73	$2.62	$2.68	$2.68	118,790
2020-08-13	$2.64	$2.73	$2.59	$2.68	$2.68	203,297
2020-08-12	$2.80	$2.80	$2.62	$2.64	$2.64	161,263
2020-08-11	$2.95	$2.95	$2.76	$2.78	$2.78	229,814
2020-08-10	$2.77	$2.97	$2.74	$2.96	$2.96	226,985
2020-08-07	$2.82	$2.87	$2.77	$2.80	$2.80	61,619
2020-08-06	$2.88	$2.90	$2.79	$2.86	$2.86	99,817
2020-08-05	$2.95	$2.95	$2.88	$2.90	$2.90	147,985
2020-08-04	$2.79	$3.02	$2.72	$2.88	$2.88	529,758
2020-08-03	$2.78	$2.90	$2.73	$2.80	$2.80	317,509
2020-07-31	$2.82	$2.89	$2.74	$2.78	$2.78	145,800
2020-07-30	$2.68	$2.94	$2.58	$2.85	$2.85	467,556
2020-07-29	$2.80	$2.89	$2.67	$2.67	$2.67	405,330
2020-07-28	$3.05	$3.08	$2.80	$2.84	$2.84	523,001
2020-07-27	$2.89	$3.03	$2.86	$2.90	$2.90	118,054
2020-07-24	$2.86	$2.96	$2.86	$2.89	$2.89	126,650
2020-07-23	$3.00	$3.08	$2.85	$2.86	$2.86	222,004
2020-07-22	$3.06	$3.13	$3.01	$3.05	$3.05	299,064
2020-07-21	$3.12	$3.16	$3.00	$3.07	$3.07	276,180
2020-07-20	$3.10	$3.14	$2.97	$3.13	$3.13	204,254
2020-07-17	$3.01	$3.15	$2.96	$3.10	$3.10	248,800
2020-07-16	$2.89	$3.08	$2.86	$2.99	$2.99	170,200
2020-07-15	$2.81	$2.98	$2.77	$2.90	$2.90	185,300
2020-07-14	$3.00	$3.05	$2.65	$2.81	$2.81	292,400
2020-07-13	$3.30	$3.31	$2.99	$3.01	$3.01	457,500
2020-07-10	$3.30	$3.52	$3.10	$3.30	$3.30	2,868,100
2020-07-09	$2.93	$3.01	$2.85	$2.92	$2.92	174,200
2020-07-08	$2.97	$3.05	$2.92	$2.95	$2.95	109,700
2020-07-07	$3.06	$3.15	$2.92	$2.99	$2.99	280,100
2020-07-06	$3.02	$3.17	$2.90	$3.06	$3.06	597,300
2020-07-02	$3.01	$3.21	$2.99	$3.18	$3.18	310,700
2020-07-01	$3.10	$3.30	$2.87	$2.98	$2.98	300,300
2020-06-30	$2.83	$3.84	$2.82	$3.06	$3.06	818,300
2020-06-29	$2.75	$3.20	$2.66	$2.92	$2.92	506,700
2020-06-26	$2.49	$2.80	$2.40	$2.69	$2.69	331,200
2020-06-25	$2.31	$2.67	$2.31	$2.50	$2.50	303,569
2020-06-24	$2.33	$2.45	$2.23	$2.30	$2.30	192,901
2020-06-23	$2.34	$2.36	$2.27	$2.33	$2.33	102,115
2020-06-22	$2.38	$2.40	$2.31	$2.35	$2.35	106,292
2020-06-19	$2.44	$2.46	$2.32	$2.40	$2.40	177,208
2020-06-18	$2.42	$2.50	$2.35	$2.39	$2.39	230,065
2020-06-17	$2.60	$2.61	$2.27	$2.37	$2.37	475,635
2020-06-16	$2.32	$2.81	$2.19	$2.55	$2.55	1,091,036
2020-06-15	$2.11	$2.28	$2.04	$2.21	$2.21	255,953
2020-06-12	$1.89	$2.39	$1.88	$2.27	$2.27	737,116
2020-06-11	$2.13	$2.14	$1.85	$1.88	$1.88	265,543
2020-06-10	$2.18	$2.28	$2.08	$2.12	$2.12	146,325
2020-06-09	$2.11	$2.20	$2.06	$2.18	$2.18	224,594
2020-06-08	$2.25	$2.30	$1.98	$1.99	$1.99	395,966
2020-06-05	$2.36	$2.40	$2.19	$2.24	$2.24	244,254
2020-06-04	$2.26	$2.43	$2.22	$2.37	$2.37	299,566
2020-06-03	$2.25	$2.41	$2.18	$2.30	$2.30	410,372
2020-06-02	$2.25	$2.40	$2.21	$2.21	$2.21	333,430
2020-06-01	$2.57	$2.58	$2.18	$2.33	$2.33	1,420,956
2020-05-29	$2.20	$2.31	$2.09	$2.28	$2.28	149,226
2020-05-28	$2.35	$2.35	$2.09	$2.28	$2.28	310,944
2020-05-27	$2.40	$2.43	$2.30	$2.32	$2.32	244,977
2020-05-26	$2.29	$2.48	$2.22	$2.36	$2.36	643,517
2020-05-22	$1.94	$2.25	$1.94	$2.18	$2.18	267,561
2020-05-21	$1.89	$2.09	$1.84	$2.05	$2.05	275,256
2020-05-20	$1.88	$1.94	$1.85	$1.87	$1.87	67,785
2020-05-19	$1.87	$1.97	$1.85	$1.90	$1.90	129,312
2020-05-18	$1.90	$1.90	$1.82	$1.85	$1.85	115,869
2020-05-15	$1.91	$1.92	$1.83	$1.90	$1.90	74,531
2020-05-14	$1.89	$1.91	$1.82	$1.91	$1.91	41,997
2020-05-13	$1.93	$1.95	$1.80	$1.92	$1.92	209,040
2020-05-12	$1.99	$2.00	$1.94	$1.95	$1.95	217,416
2020-05-11	$1.85	$2.01	$1.85	$1.95	$1.95	298,502
2020-05-08	$1.85	$1.85	$1.71	$1.81	$1.81	132,724
2020-05-07	$1.80	$1.88	$1.78	$1.81	$1.81	139,596
2020-05-06	$1.84	$1.91	$1.70	$1.80	$1.80	188,680
2020-05-05	$1.99	$1.99	$1.80	$1.85	$1.85	583,822
2020-05-04	$2.25	$2.39	$1.87	$1.98	$1.98	7,115,932
2020-05-01	$1.81	$1.94	$1.81	$1.84	$1.84	48,339
2020-04-30	$2.00	$2.00	$1.87	$1.89	$1.89	75,634
2020-04-29	$1.99	$2.03	$1.97	$2.00	$2.00	59,877
2020-04-28	$2.00	$2.01	$1.89	$1.96	$1.96	68,662
2020-04-27	$2.00	$2.03	$1.96	$2.01	$2.01	47,535
2020-04-24	$1.99	$2.03	$1.99	$2.01	$2.01	53,600
2020-04-23	$1.95	$2.02	$1.90	$2.00	$2.00	63,658
2020-04-22	$2.00	$2.00	$1.86	$1.93	$1.93	57,962
2020-04-21	$2.10	$2.10	$1.84	$1.94	$1.94	114,601
2020-04-20	$2.15	$2.42	$1.91	$2.01	$2.01	456,630
2020-04-17	$2.00	$2.00	$1.91	$1.99	$1.99	15,578
2020-04-16	$1.96	$2.00	$1.89	$1.93	$1.93	39,013
2020-04-15	$1.94	$1.95	$1.78	$1.92	$1.92	21,301
2020-04-14	$1.94	$1.96	$1.86	$1.94	$1.94	45,812
2020-04-13	$1.85	$1.85	$1.76	$1.77	$1.77	21,842
2020-04-09	$1.72	$1.83	$1.69	$1.83	$1.83	34,713
2020-04-08	$1.71	$1.72	$1.66	$1.70	$1.70	18,282
2020-04-07	$1.69	$1.83	$1.65	$1.68	$1.68	36,582
2020-04-06	$1.57	$1.72	$1.57	$1.62	$1.62	28,030
2020-04-03	$1.48	$1.65	$1.48	$1.55	$1.55	36,655
2020-04-02	$1.74	$1.74	$1.51	$1.53	$1.53	63,151
2020-04-01	$1.52	$1.73	$1.52	$1.65	$1.65	60,323
2020-03-31	$1.63	$1.67	$1.55	$1.59	$1.59	52,081
2020-03-30	$1.50	$1.68	$1.45	$1.62	$1.62	81,449
2020-03-27	$1.65	$1.69	$1.33	$1.35	$1.35	99,622
2020-03-26	$1.61	$1.70	$1.60	$1.63	$1.63	64,595
2020-03-25	$1.72	$1.79	$1.50	$1.60	$1.60	130,162
2020-03-24	$1.75	$1.75	$1.67	$1.69	$1.69	68,862
2020-03-23	$1.91	$1.91	$1.59	$1.64	$1.64	82,073
2020-03-20	$1.87	$1.97	$1.83	$1.85	$1.85	56,037
2020-03-19	$1.81	$1.92	$1.64	$1.85	$1.85	58,991
2020-03-18	$1.91	$1.96	$1.70	$1.79	$1.79	161,233
2020-03-17	$1.90	$2.12	$1.90	$2.03	$2.03	89,675
2020-03-16	$2.05	$2.05	$1.90	$1.92	$1.92	74,647
2020-03-13	$1.90	$2.12	$1.90	$2.12	$2.12	103,680
2020-03-12	$2.00	$2.01	$1.80	$1.83	$1.83	296,206
2020-03-11	$2.20	$2.20	$2.01	$2.07	$2.07	117,935
2020-03-10	$2.36	$2.43	$2.20	$2.20	$2.20	150,089
2020-03-09	$2.47	$2.54	$2.26	$2.34	$2.34	163,941
2020-03-06	$2.82	$2.87	$2.60	$2.60	$2.60	111,502
2020-03-05	$2.81	$3.00	$2.81	$2.81	$2.81	32,568
2020-03-04	$2.96	$2.99	$2.79	$2.93	$2.93	43,987
2020-03-03	$3.05	$3.05	$2.78	$2.91	$2.91	58,893
2020-03-02	$3.00	$3.06	$2.89	$3.02	$3.02	46,051
2020-02-28	$3.02	$3.02	$2.86	$2.99	$2.99	69,822
2020-02-27	$3.24	$3.28	$3.02	$3.10	$3.10	61,896
2020-02-26	$3.20	$3.27	$3.13	$3.27	$3.27	32,012
2020-02-25	$3.30	$3.30	$3.10	$3.23	$3.23	61,524
2020-02-24	$3.36	$3.36	$3.26	$3.31	$3.31	25,008
2020-02-21	$3.47	$3.47	$3.33	$3.38	$3.38	38,562
2020-02-20	$3.52	$3.52	$3.37	$3.42	$3.42	49,241
2020-02-19	$3.60	$3.65	$3.40	$3.41	$3.41	37,557
2020-02-18	$3.39	$3.75	$3.38	$3.57	$3.57	74,986
2020-02-14	$3.43	$3.47	$3.31	$3.45	$3.45	33,255
2020-02-13	$3.45	$3.45	$3.27	$3.41	$3.41	22,673
2020-02-12	$3.65	$3.75	$3.39	$3.45	$3.45	58,106
2020-02-11	$3.50	$3.61	$3.42	$3.50	$3.50	35,390
2020-02-10	$3.34	$3.49	$3.31	$3.42	$3.42	40,305
2020-02-07	$3.49	$3.50	$3.40	$3.40	$3.40	31,161
2020-02-06	$3.62	$3.62	$3.38	$3.48	$3.48	29,339
2020-02-05	$3.65	$3.66	$3.51	$3.56	$3.56	23,774
2020-02-04	$3.58	$3.62	$3.50	$3.50	$3.50	34,592
2020-02-03	$3.55	$3.81	$3.55	$3.57	$3.57	38,194
2020-01-31	$3.61	$3.65	$3.54	$3.55	$3.55	21,349
2020-01-30	$3.68	$3.73	$3.54	$3.61	$3.61	37,328
2020-01-29	$3.80	$3.92	$3.73	$3.75	$3.75	55,072
2020-01-28	$3.93	$4.02	$3.85	$3.96	$3.96	23,814
2020-01-27	$3.80	$4.05	$3.75	$3.97	$3.97	46,720
2020-01-24	$3.99	$3.99	$3.77	$3.86	$3.86	33,765
2020-01-23	$4.10	$4.10	$3.73	$3.95	$3.95	96,217
2020-01-22	$3.93	$4.13	$3.85	$4.06	$4.06	138,700
2020-01-21	$3.51	$3.79	$3.43	$3.73	$3.73	68,802
2020-01-17	$3.55	$3.59	$3.36	$3.48	$3.48	93,777
2020-01-16	$3.32	$3.59	$3.15	$3.55	$3.55	98,672
2020-01-15	$3.32	$3.39	$3.16	$3.30	$3.30	139,697
2020-01-14	$2.77	$3.50	$2.77	$3.32	$3.32	286,194
2020-01-13	$2.86	$2.89	$2.74	$2.77	$2.77	51,482
2020-01-10	$2.95	$2.96	$2.85	$2.87	$2.87	47,628
2020-01-09	$3.03	$3.06	$2.93	$2.93	$2.93	32,619
2020-01-08	$2.95	$3.03	$2.93	$3.00	$3.00	41,129
2020-01-07	$3.24	$3.24	$2.90	$2.97	$2.97	75,924
2020-01-06	$3.16	$3.16	$3.04	$3.16	$3.16	33,736
2020-01-03	$3.03	$3.18	$3.03	$3.16	$3.16	23,463
2020-01-02	$3.29	$3.32	$2.88	$3.00	$3.00	80,201
2019-12-31	$3.24	$3.35	$3.22	$3.28	$3.28	58,714
2019-12-30	$2.90	$3.25	$2.90	$3.23	$3.23	114,048
2019-12-27	$2.92	$2.95	$2.85	$2.89	$2.89	71,941
2019-12-26	$2.91	$2.94	$2.85	$2.94	$2.94	57,472
2019-12-24	$2.93	$2.98	$2.87	$2.88	$2.88	29,819
2019-12-23	$2.91	$3.02	$2.86	$2.87	$2.87	131,324
2019-12-20	$2.87	$2.98	$2.78	$2.78	$2.78	90,675
2019-12-19	$2.98	$2.98	$2.78	$2.87	$2.87	159,411
2019-12-18	$3.30	$3.37	$2.85	$2.97	$2.97	388,865
2019-12-17	$3.31	$3.41	$3.25	$3.26	$3.26	50,531
2019-12-16	$3.54	$3.54	$3.26	$3.26	$3.26	110,999
2019-12-13	$3.30	$3.44	$2.92	$3.26	$3.26	375,245
2019-12-12	$3.86	$3.87	$3.81	$3.84	$3.84	17,257
2019-12-11	$3.82	$3.89	$3.73	$3.86	$3.86	37,993
2019-12-10	$3.84	$3.90	$3.77	$3.88	$3.88	56,951
2019-12-09	$3.73	$3.84	$3.69	$3.81	$3.81	112,124
2019-12-06	$3.76	$3.84	$3.72	$3.74	$3.74	36,365
2019-12-05	$3.81	$3.81	$3.74	$3.77	$3.77	17,061
2019-12-04	$3.79	$3.81	$3.73	$3.78	$3.78	45,917
2019-12-03	$3.72	$3.78	$3.72	$3.76	$3.76	40,090
2019-12-02	$3.80	$3.84	$3.73	$3.78	$3.78	25,043
2019-11-29	$3.89	$3.92	$3.80	$3.83	$3.83	16,616
2019-11-27	$3.89	$3.93	$3.86	$3.89	$3.89	47,590
2019-11-26	$3.63	$3.90	$3.63	$3.90	$3.90	142,813
2019-11-25	$3.60	$3.66	$3.57	$3.64	$3.64	61,907
2019-11-22	$3.50	$3.58	$3.46	$3.55	$3.55	91,725
2019-11-21	$3.52	$3.63	$3.20	$3.46	$3.46	91,009
2019-11-20	$3.60	$3.67	$3.50	$3.53	$3.53	98,187
2019-11-19	$3.71	$3.80	$3.58	$3.58	$3.58	66,249
2019-11-18	$3.80	$3.84	$3.71	$3.74	$3.74	71,122
2019-11-15	$3.85	$3.90	$3.75	$3.84	$3.84	29,719
2019-11-14	$3.90	$3.91	$3.76	$3.85	$3.85	42,028
2019-11-13	$3.87	$3.88	$3.70	$3.85	$3.85	33,311
2019-11-12	$3.96	$3.96	$3.83	$3.83	$3.83	41,385
2019-11-11	$3.89	$3.96	$3.86	$3.95	$3.95	22,644
2019-11-08	$3.89	$3.93	$3.84	$3.93	$3.93	26,772
2019-11-07	$4.00	$4.00	$3.89	$3.89	$3.89	10,091
2019-11-06	$4.05	$4.05	$3.90	$3.92	$3.92	44,408
2019-11-05	$4.15	$4.24	$4.02	$4.03	$4.03	61,346
2019-11-04	$3.97	$4.01	$3.95	$3.99	$3.99	58,840
2019-11-01	$3.92	$3.97	$3.80	$3.96	$3.96	31,466
2019-10-31	$3.98	$3.99	$3.86	$3.87	$3.87	46,809
2019-10-30	$3.98	$4.00	$3.92	$3.95	$3.95	26,275
2019-10-29	$3.92	$4.01	$3.92	$3.96	$3.96	30,086
2019-10-28	$3.92	$4.00	$3.87	$3.90	$3.90	31,751
2019-10-25	$3.95	$4.07	$3.81	$3.92	$3.92	43,592
2019-10-24	$3.87	$4.04	$3.85	$3.91	$3.91	25,401
2019-10-23	$4.01	$4.07	$3.85	$3.87	$3.87	51,168
2019-10-22	$3.94	$4.08	$3.93	$4.02	$4.02	15,654
2019-10-21	$3.89	$3.98	$3.81	$3.93	$3.93	26,543
2019-10-18	$3.70	$3.86	$3.69	$3.86	$3.86	24,698
2019-10-17	$3.69	$3.70	$3.60	$3.67	$3.67	9,207
2019-10-16	$3.69	$3.75	$3.59	$3.68	$3.68	26,861
2019-10-15	$3.55	$3.73	$3.55	$3.70	$3.70	26,323
2019-10-14	$3.75	$3.75	$3.51	$3.52	$3.52	61,461
2019-10-11	$3.69	$3.80	$3.67	$3.75	$3.75	23,849
2019-10-10	$3.74	$3.87	$3.61	$3.66	$3.66	39,098
2019-10-09	$3.96	$4.00	$3.68	$3.71	$3.71	69,104
2019-10-08	$3.85	$4.03	$3.85	$3.88	$3.88	42,818
2019-10-07	$3.75	$3.91	$3.75	$3.85	$3.85	14,822
2019-10-04	$3.87	$3.95	$3.68	$3.76	$3.76	42,562
2019-10-03	$3.81	$3.91	$3.76	$3.81	$3.81	29,382
2019-10-02	$3.81	$3.92	$3.70	$3.80	$3.80	76,906
2019-10-01	$4.00	$4.07	$3.80	$3.87	$3.87	48,309
2019-09-30	$4.08	$4.14	$3.92	$4.00	$4.00	26,221
2019-09-27	$4.05	$4.08	$3.94	$3.94	$3.94	20,404
2019-09-26	$4.03	$4.08	$3.82	$4.01	$4.01	66,846
2019-09-25	$4.08	$4.09	$3.90	$4.00	$4.00	63,452
2019-09-24	$4.25	$4.27	$4.00	$4.08	$4.08	81,080
2019-09-23	$4.34	$4.34	$4.22	$4.26	$4.26	41,487
2019-09-20	$4.39	$4.44	$4.26	$4.30	$4.30	52,645
2019-09-19	$4.25	$4.39	$4.25	$4.33	$4.33	40,496
2019-09-18	$4.27	$4.43	$4.25	$4.25	$4.25	60,375
2019-09-17	$4.23	$4.34	$4.23	$4.25	$4.25	70,940
2019-09-16	$4.04	$4.30	$4.04	$4.10	$4.10	59,095
2019-09-13	$3.99	$4.14	$3.99	$4.12	$4.12	44,841
2019-09-12	$4.12	$4.14	$3.95	$3.96	$3.96	8,956
2019-09-11	$3.92	$4.10	$3.92	$4.04	$4.04	32,866
2019-09-10	$4.12	$4.18	$3.95	$3.95	$3.95	50,991
2019-09-09	$4.04	$4.18	$3.91	$4.13	$4.13	44,697
2019-09-06	$3.97	$4.11	$3.97	$4.04	$4.04	12,601
2019-09-05	$4.06	$4.18	$3.96	$3.99	$3.99	37,444
2019-09-04	$3.89	$4.18	$3.89	$4.11	$4.11	30,703
2019-09-03	$3.98	$3.99	$3.85	$3.97	$3.97	30,879
2019-08-30	$4.08	$4.09	$3.96	$3.97	$3.97	59,269
2019-08-29	$4.14	$4.14	$4.01	$4.01	$4.01	41,680
2019-08-28	$4.09	$4.17	$4.03	$4.12	$4.12	65,004
2019-08-27	$4.09	$4.10	$4.00	$4.07	$4.07	64,113
2019-08-26	$4.13	$4.18	$4.00	$4.13	$4.13	99,626
2019-08-23	$4.22	$4.28	$4.04	$4.10	$4.10	49,399
2019-08-22	$4.06	$4.26	$4.03	$4.25	$4.25	51,468
2019-08-21	$4.19	$4.30	$4.07	$4.07	$4.07	72,759
2019-08-20	$4.17	$4.38	$4.02	$4.18	$4.18	81,341
2019-08-19	$4.32	$4.32	$4.12	$4.19	$4.19	34,643
2019-08-16	$4.05	$4.25	$4.05	$4.22	$4.22	15,560
2019-08-15	$4.21	$4.25	$3.82	$4.00	$4.00	120,023
2019-08-14	$4.33	$4.39	$4.12	$4.18	$4.18	68,380
2019-08-13	$4.22	$4.36	$4.22	$4.31	$4.31	24,360
2019-08-12	$4.30	$4.40	$4.25	$4.26	$4.26	43,362
2019-08-09	$4.38	$4.45	$4.20	$4.27	$4.27	47,772
2019-08-08	$4.50	$4.55	$4.32	$4.37	$4.37	25,960
2019-08-07	$4.34	$4.52	$4.34	$4.40	$4.40	40,210
2019-08-06	$4.40	$4.53	$4.24	$4.42	$4.42	69,714
2019-08-05	$4.50	$4.60	$4.35	$4.43	$4.43	45,275
2019-08-02	$4.58	$4.69	$4.51	$4.51	$4.51	22,092
2019-08-01	$4.75	$4.86	$4.54	$4.57	$4.57	44,896
2019-07-31	$4.73	$4.93	$4.66	$4.69	$4.69	41,765
2019-07-30	$4.63	$4.83	$4.61	$4.69	$4.69	59,626
2019-07-29	$4.70	$4.97	$4.59	$4.59	$4.59	89,246
2019-07-26	$4.60	$4.78	$4.60	$4.70	$4.70	48,170
2019-07-25	$4.63	$4.71	$4.52	$4.52	$4.52	28,525
2019-07-24	$4.43	$4.80	$4.41	$4.61	$4.61	72,496
2019-07-23	$4.23	$4.52	$4.21	$4.38	$4.38	36,598
2019-07-22	$4.35	$4.44	$4.15	$4.21	$4.21	47,600
2019-07-19	$4.49	$4.59	$4.28	$4.35	$4.35	103,973
2019-07-18	$4.57	$4.80	$4.38	$4.55	$4.55	279,660
2019-07-17	$4.50	$5.45	$4.31	$4.67	$4.67	1,549,496
2019-07-16	$4.16	$4.27	$4.06	$4.13	$4.13	42,103
2019-07-15	$4.14	$4.20	$3.80	$4.17	$4.17	43,282
2019-07-12	$4.09	$4.27	$4.08	$4.10	$4.10	81,979
2019-07-11	$4.38	$4.38	$4.10	$4.15	$4.15	38,615
2019-07-10	$4.05	$4.32	$4.02	$4.28	$4.28	82,622
2019-07-09	$3.68	$4.21	$3.68	$4.05	$4.05	165,505
2019-07-08	$3.64	$3.65	$3.54	$3.65	$3.65	26,887
2019-07-05	$3.60	$3.69	$3.52	$3.65	$3.65	9,599
2019-07-03	$3.47	$3.69	$3.47	$3.64	$3.64	38,286
2019-07-02	$3.51	$3.72	$3.51	$3.53	$3.53	33,577
2019-07-01	$3.61	$3.69	$3.50	$3.61	$3.61	27,446
2019-06-28	$3.45	$3.67	$3.45	$3.63	$3.63	21,524
2019-06-27	$3.50	$3.69	$3.44	$3.47	$3.47	31,325
2019-06-26	$3.65	$3.65	$3.39	$3.50	$3.50	89,193
2019-06-25	$3.80	$3.91	$3.51	$3.67	$3.67	47,428
2019-06-24	$3.80	$3.83	$3.37	$3.77	$3.77	100,387
2019-06-21	$4.00	$4.15	$3.80	$3.80	$3.80	64,182
2019-06-20	$4.19	$4.32	$3.98	$4.04	$4.04	63,641
2019-06-19	$4.16	$4.28	$4.12	$4.23	$4.23	11,292
2019-06-18	$4.11	$4.32	$4.01	$4.14	$4.14	31,070
2019-06-17	$4.15	$4.21	$4.00	$4.21	$4.21	14,759
2019-06-14	$4.10	$4.19	$4.02	$4.15	$4.15	16,006
2019-06-13	$4.01	$4.16	$4.01	$4.12	$4.12	15,477
2019-06-12	$4.15	$4.15	$3.95	$4.03	$4.03	48,136
2019-06-11	$4.30	$4.30	$4.10	$4.18	$4.18	32,176
2019-06-10	$4.18	$4.30	$4.18	$4.28	$4.28	18,724
2019-06-07	$4.34	$4.34	$4.01	$4.24	$4.24	34,490
2019-06-06	$4.05	$4.27	$4.05	$4.19	$4.19	57,809
2019-06-05	$4.08	$4.14	$3.94	$3.94	$3.94	31,906
2019-06-04	$4.00	$4.13	$4.00	$4.07	$4.07	18,040
2019-06-03	$4.21	$4.22	$3.97	$3.98	$3.98	59,340
2019-05-31	$4.27	$4.27	$4.11	$4.17	$4.17	9,214
2019-05-30	$4.02	$4.29	$4.02	$4.28	$4.28	24,365
2019-05-29	$4.15	$4.15	$4.06	$4.12	$4.12	10,359
2019-05-28	$4.01	$4.17	$4.01	$4.15	$4.15	20,776
2019-05-24	$4.00	$4.19	$4.00	$4.03	$4.03	20,605
2019-05-23	$4.14	$4.18	$4.02	$4.13	$4.13	17,832
2019-05-22	$4.36	$4.37	$4.17	$4.20	$4.20	7,696
2019-05-21	$4.20	$4.33	$4.18	$4.22	$4.22	18,478
2019-05-20	$4.20	$4.46	$4.17	$4.17	$4.17	88,441
2019-05-17	$4.08	$4.36	$4.01	$4.27	$4.27	44,687
2019-05-16	$4.35	$4.38	$3.85	$4.01	$4.01	245,877
2019-05-15	$4.43	$4.43	$4.17	$4.38	$4.38	48,820
2019-05-14	$4.54	$4.54	$4.31	$4.40	$4.40	38,637
2019-05-13	$4.60	$4.63	$4.49	$4.50	$4.50	56,146
2019-05-10	$4.59	$4.68	$4.58	$4.58	$4.58	69,160
2019-05-09	$4.65	$4.68	$4.57	$4.62	$4.62	36,054
2019-05-08	$4.70	$4.75	$4.63	$4.69	$4.69	64,678
2019-05-07	$4.52	$4.75	$4.52	$4.75	$4.75	34,600
2019-05-06	$4.63	$4.67	$4.54	$4.54	$4.54	53,824
2019-05-03	$4.56	$4.88	$4.48	$4.59	$4.59	139,042
2019-05-02	$4.45	$4.63	$4.38	$4.46	$4.46	51,409
2019-05-01	$4.17	$4.63	$4.17	$4.43	$4.43	66,578
2019-04-30	$4.26	$4.29	$4.16	$4.16	$4.16	56,197
2019-04-29	$4.20	$4.28	$4.19	$4.22	$4.22	147,296
2019-04-26	$4.28	$4.28	$4.19	$4.20	$4.20	67,758
2019-04-25	$4.28	$4.28	$4.19	$4.19	$4.19	39,417
2019-04-24	$4.27	$4.29	$4.22	$4.28	$4.28	76,260
2019-04-23	$4.23	$4.35	$4.10	$4.26	$4.26	122,672
2019-04-22	$4.14	$4.19	$3.96	$4.08	$4.08	135,027
2019-04-18	$4.21	$4.24	$4.03	$4.18	$4.18	46,715
2019-04-17	$4.29	$4.34	$4.21	$4.22	$4.22	38,855
2019-04-16	$4.25	$4.34	$4.20	$4.30	$4.30	36,795
2019-04-15	$4.40	$4.50	$4.21	$4.27	$4.27	49,496
2019-04-12	$4.47	$4.47	$4.36	$4.43	$4.43	17,111
2019-04-11	$4.38	$4.50	$4.38	$4.45	$4.45	40,462
2019-04-10	$4.31	$4.51	$4.31	$4.40	$4.40	16,165
2019-04-09	$4.41	$4.52	$4.32	$4.35	$4.35	25,756
2019-04-08	$4.51	$4.51	$4.40	$4.42	$4.42	26,517
2019-04-05	$4.55	$4.59	$4.39	$4.51	$4.51	37,836
2019-04-04	$4.47	$4.54	$4.46	$4.46	$4.46	13,928
2019-04-03	$4.51	$4.57	$4.41	$4.42	$4.42	51,974
2019-04-02	$4.50	$4.55	$4.46	$4.53	$4.53	15,723
2019-04-01	$4.58	$4.58	$4.50	$4.55	$4.55	19,372
2019-03-29	$4.44	$4.60	$4.44	$4.52	$4.52	23,062
2019-03-28	$4.54	$4.55	$4.40	$4.44	$4.44	38,796
2019-03-27	$4.30	$4.59	$4.30	$4.51	$4.51	42,356
2019-03-26	$4.51	$4.80	$4.38	$4.40	$4.40	70,566
2019-03-25	$4.72	$4.84	$4.52	$4.54	$4.54	43,335
2019-03-22	$4.78	$4.97	$4.63	$4.69	$4.69	71,796
2019-03-21	$4.89	$5.08	$4.68	$4.89	$4.89	46,544
2019-03-20	$4.86	$4.95	$4.72	$4.72	$4.72	22,903
2019-03-19	$4.85	$4.95	$4.72	$4.82	$4.82	41,036
2019-03-18	$4.96	$5.11	$4.85	$4.86	$4.86	34,203
2019-03-15	$5.10	$5.10	$4.87	$4.99	$4.99	45,862
2019-03-14	$5.04	$5.22	$5.00	$5.00	$5.00	37,115
2019-03-13	$5.09	$5.18	$5.08	$5.09	$5.09	31,822
2019-03-12	$5.08	$5.18	$5.03	$5.12	$5.12	22,179
2019-03-11	$4.95	$5.14	$4.95	$5.07	$5.07	25,298
2019-03-08	$4.95	$5.04	$4.65	$4.91	$4.91	78,564
2019-03-07	$4.97	$5.10	$4.92	$4.94	$4.94	25,573
2019-03-06	$5.11	$5.17	$4.95	$4.97	$4.97	44,068
2019-03-05	$5.24	$5.33	$5.18	$5.18	$5.18	26,890
2019-03-04	$5.16	$5.47	$5.05	$5.29	$5.29	54,788
2019-03-01	$5.06	$5.19	$5.06	$5.10	$5.10	16,722
2019-02-28	$4.93	$5.13	$4.93	$5.06	$5.06	18,613
2019-02-27	$5.20	$5.20	$4.90	$5.04	$5.04	60,376
2019-02-26	$5.47	$5.47	$5.18	$5.20	$5.20	34,522
2019-02-25	$5.50	$5.59	$5.05	$5.44	$5.44	74,246
2019-02-22	$5.36	$5.48	$5.30	$5.41	$5.41	17,682
2019-02-21	$5.68	$5.70	$5.36	$5.39	$5.39	77,421
2019-02-20	$5.35	$5.60	$5.35	$5.53	$5.53	95,891
2019-02-19	$5.25	$5.41	$5.17	$5.34	$5.34	91,160
2019-02-15	$5.05	$5.29	$5.02	$5.17	$5.17	86,217
2019-02-14	$5.03	$5.15	$4.95	$5.03	$5.03	103,834
2019-02-13	$4.91	$5.05	$4.91	$4.98	$4.98	49,786
2019-02-12	$5.05	$5.12	$4.93	$4.93	$4.93	49,500
2019-02-11	$5.00	$5.11	$4.91	$5.03	$5.03	79,749
2019-02-08	$5.12	$5.12	$4.97	$5.01	$5.01	35,436
2019-02-07	$5.07	$5.07	$4.89	$5.03	$5.03	33,635
2019-02-06	$4.95	$5.05	$4.83	$5.05	$5.05	37,539
2019-02-05	$5.05	$5.10	$4.87	$4.92	$4.92	59,546
2019-02-04	$5.10	$5.19	$5.07	$5.07	$5.07	63,632
2019-02-01	$5.13	$5.20	$5.06	$5.12	$5.12	32,086
2019-01-31	$5.11	$5.21	$5.00	$5.13	$5.13	61,789
2019-01-30	$5.44	$5.44	$5.05	$5.12	$5.12	71,432
2019-01-29	$5.05	$5.50	$5.00	$5.24	$5.24	285,132
2019-01-28	$4.75	$5.09	$4.48	$4.96	$4.96	159,353
2019-01-25	$4.92	$5.00	$4.41	$4.45	$4.45	292,489
2019-01-24	$5.00	$5.15	$4.71	$4.94	$4.94	243,638
2019-01-23	$4.47	$4.69	$4.45	$4.52	$4.52	85,843
2019-01-22	$4.26	$4.49	$4.24	$4.39	$4.39	59,521
2019-01-18	$4.32	$4.41	$4.15	$4.26	$4.26	60,927
2019-01-17	$4.32	$4.46	$4.25	$4.30	$4.30	111,625
2019-01-16	$4.00	$4.50	$4.00	$4.30	$4.30	228,924
2019-01-15	$3.85	$3.97	$3.85	$3.97	$3.97	15,776
2019-01-14	$3.96	$3.98	$3.85	$3.85	$3.85	14,940
2019-01-11	$3.92	$4.00	$3.92	$3.96	$3.96	68,755
2019-01-10	$3.89	$3.96	$3.87	$3.90	$3.90	13,654
2019-01-09	$3.94	$3.94	$3.85	$3.90	$3.90	46,887
2019-01-08	$3.98	$4.04	$3.93	$3.93	$3.93	74,387
2019-01-07	$3.96	$4.10	$3.94	$3.97	$3.97	48,525
2019-01-04	$3.97	$4.04	$3.95	$4.00	$4.00	111,958
2019-01-03	$3.93	$3.97	$3.93	$3.95	$3.95	41,336
2019-01-02	$3.95	$4.00	$3.93	$3.95	$3.95	53,672
2018-12-31	$3.64	$4.01	$3.60	$3.94	$3.94	50,223
2018-12-28	$3.95	$4.00	$3.89	$4.00	$4.00	49,114
2018-12-27	$3.71	$3.95	$3.70	$3.92	$3.92	52,033
2018-12-26	$3.69	$3.87	$3.62	$3.81	$3.81	65,157
2018-12-24	$3.34	$3.94	$3.25	$3.62	$3.62	70,695
2018-12-21	$3.42	$3.52	$3.30	$3.37	$3.37	46,307
2018-12-20	$3.65	$3.78	$3.30	$3.42	$3.42	107,468
2018-12-19	$3.70	$3.88	$3.60	$3.67	$3.67	34,577
2018-12-18	$3.77	$3.94	$3.60	$3.70	$3.70	53,562
2018-12-17	$3.75	$3.98	$3.67	$3.82	$3.82	46,784
2018-12-14	$3.95	$4.00	$3.88	$3.94	$3.94	28,324
2018-12-13	$3.99	$4.00	$3.95	$4.00	$4.00	28,483
2018-12-12	$3.94	$4.00	$3.85	$3.98	$3.98	35,614
2018-12-11	$3.99	$4.04	$3.84	$3.91	$3.91	34,946
2018-12-10	$3.95	$4.02	$3.80	$3.97	$3.97	35,384
2018-12-07	$4.01	$4.07	$3.87	$3.93	$3.93	20,150
2018-12-06	$3.95	$4.04	$3.95	$4.01	$4.01	26,045
2018-12-04	$3.96	$4.10	$3.84	$3.98	$3.98	43,358
2018-12-03	$3.96	$4.12	$3.92	$3.93	$3.93	28,079
2018-11-30	$3.95	$4.03	$3.92	$3.92	$3.92	54,465
2018-11-29	$3.95	$4.00	$3.93	$4.00	$4.00	13,632
2018-11-28	$3.89	$4.05	$3.89	$4.00	$4.00	31,957
2018-11-27	$3.95	$4.05	$3.86	$3.92	$3.92	21,642
2018-11-26	$3.97	$4.05	$3.95	$3.99	$3.99	38,238
2018-11-23	$3.97	$4.14	$3.76	$3.94	$3.94	39,812
2018-11-21	$3.85	$4.05	$3.85	$3.97	$3.97	19,548
2018-11-20	$3.79	$3.98	$3.70	$3.87	$3.87	43,055
2018-11-19	$3.99	$4.01	$3.80	$3.83	$3.83	53,067
2018-11-16	$3.70	$4.13	$3.68	$4.01	$4.01	90,705
2018-11-15	$3.61	$3.85	$3.61	$3.81	$3.81	36,849
2018-11-14	$3.72	$3.80	$3.55	$3.60	$3.60	29,334
2018-11-13	$3.69	$3.78	$3.60	$3.70	$3.70	58,507
2018-11-12	$3.78	$3.93	$3.60	$3.66	$3.66	59,360
2018-11-09	$3.77	$3.82	$3.70	$3.75	$3.75	64,296
2018-11-08	$3.95	$4.02	$3.76	$3.84	$3.84	107,310
2018-11-07	$3.80	$4.04	$3.76	$3.95	$3.95	305,896
2018-11-06	$3.93	$3.95	$3.76	$3.80	$3.80	79,518
2018-11-05	$3.71	$3.98	$3.70	$3.92	$3.92	186,178
2018-11-02	$4.09	$4.16	$3.50	$3.55	$3.55	339,980
2018-11-01	$4.04	$4.20	$4.01	$4.04	$4.04	69,582
2018-10-31	$3.98	$4.23	$3.98	$4.05	$4.05	108,157
2018-10-30	$3.93	$4.20	$3.87	$3.98	$3.98	83,126
2018-10-29	$4.05	$4.16	$3.85	$3.96	$3.96	140,913
2018-10-26	$4.17	$4.18	$3.96	$4.04	$4.04	82,650
2018-10-25	$4.00	$4.29	$3.75	$4.20	$4.20	204,714
2018-10-24	$3.80	$4.24	$3.80	$3.96	$3.96	148,842
2018-10-23	$4.15	$4.21	$3.77	$4.00	$4.00	275,817
2018-10-22	$5.98	$5.98	$4.10	$4.32	$4.32	717,372
2018-10-19	$6.30	$6.51	$5.75	$6.02	$6.02	200,247
2018-10-18	$6.79	$6.86	$5.61	$6.24	$6.24	351,547
2018-10-17	$6.28	$6.86	$6.02	$6.59	$6.59	267,188
2018-10-16	$6.40	$6.43	$5.50	$6.35	$6.35	361,896
2018-10-15	$5.69	$6.35	$5.54	$6.33	$6.33	409,996
2018-10-12	$5.68	$5.76	$5.30	$5.54	$5.54	182,657
2018-10-11	$6.21	$6.21	$5.54	$5.62	$5.62	217,339
2018-10-10	$5.70	$6.35	$5.43	$6.05	$6.05	340,774
2018-10-09	$5.25	$5.69	$5.25	$5.62	$5.62	185,000
2018-10-08	$5.28	$5.63	$5.25	$5.29	$5.29	184,936
2018-10-05	$5.20	$5.25	$4.89	$5.16	$5.16	110,616
2018-10-04	$5.01	$5.27	$4.91	$4.97	$4.97	145,860
2018-10-03	$4.98	$5.35	$4.74	$5.03	$5.03	213,544
2018-10-02	$4.41	$4.71	$4.12	$4.65	$4.65	132,951
2018-10-01	$4.48	$4.89	$3.48	$4.65	$4.65	92,400
2018-09-28	$4.61	$4.76	$4.61	$4.64	$4.64	69,859
2018-09-27	$4.63	$4.85	$4.60	$4.61	$4.61	86,230
2018-09-26	$4.70	$4.86	$4.52	$4.81	$4.81	126,584
2018-09-25	$4.87	$4.98	$4.54	$4.69	$4.69	152,656
2018-09-24	$5.00	$5.10	$4.85	$4.87	$4.87	134,566
2018-09-21	$4.66	$4.97	$4.66	$4.89	$4.89	202,369
2018-09-20	$4.64	$4.82	$4.59	$4.67	$4.67	162,827
2018-09-19	$4.50	$4.85	$4.40	$4.54	$4.54	316,886
2018-09-18	$4.67	$4.67	$4.18	$4.46	$4.46	162,217
2018-09-17	$4.03	$4.62	$4.03	$4.57	$4.57	405,795
2018-09-14	$3.94	$4.20	$3.74	$4.05	$4.05	225,554
2018-09-13	$4.00	$4.02	$3.75	$3.78	$3.78	113,235
2018-09-12	$3.95	$4.00	$3.92	$3.99	$3.99	48,702
2018-09-11	$3.98	$3.99	$3.90	$3.95	$3.95	41,212
2018-09-10	$3.95	$4.02	$3.92	$3.99	$3.99	54,966
2018-09-07	$3.79	$3.97	$3.79	$3.88	$3.88	56,099
2018-09-06	$4.00	$4.03	$3.74	$3.78	$3.78	120,642
2018-09-05	$4.00	$4.00	$3.78	$4.00	$4.00	111,535
2018-09-04	$3.83	$3.93	$3.63	$3.79	$3.79	95,529
2018-08-31	$3.45	$3.95	$3.34	$3.81	$3.81	321,975
2018-08-30	$4.00	$4.06	$3.10	$3.42	$3.42	426,562
2018-08-29	$4.02	$4.35	$3.91	$4.00	$4.00	395,034
2018-08-28	$4.00	$4.03	$3.91	$3.99	$3.99	67,653
2018-08-27	$4.00	$4.05	$3.88	$3.98	$3.98	41,181
2018-08-24	$4.00	$4.07	$3.97	$4.01	$4.01	122,104
2018-08-23	$3.95	$4.05	$3.94	$3.98	$3.98	68,652
2018-08-22	$3.90	$3.99	$3.85	$3.94	$3.94	77,038
2018-08-21	$3.80	$3.92	$3.78	$3.88	$3.88	68,338
2018-08-20	$4.00	$4.13	$3.75	$3.75	$3.75	134,907
2018-08-17	$4.13	$4.13	$3.72	$3.86	$3.86	192,699
2018-08-16	$3.65	$3.97	$3.65	$3.92	$3.92	100,723
2018-08-15	$4.10	$4.22	$3.56	$3.58	$3.58	222,700
2018-08-14	$4.59	$4.63	$3.90	$4.12	$4.12	367,220
2018-08-13	$3.99	$4.60	$3.90	$4.55	$4.55	709,816
2018-08-10	$3.35	$3.90	$3.28	$3.90	$3.90	213,583
2018-08-09	$3.33	$3.40	$3.24	$3.35	$3.35	114,866
2018-08-08	$3.35	$3.36	$3.25	$3.29	$3.29	55,047
2018-08-07	$3.35	$3.37	$3.27	$3.30	$3.30	78,468
2018-08-06	$3.29	$3.38	$3.27	$3.30	$3.30	52,377
2018-08-03	$3.33	$3.34	$3.27	$3.29	$3.29	34,100
2018-08-02	$3.26	$3.33	$3.26	$3.31	$3.31	33,212
2018-08-01	$3.31	$3.33	$3.26	$3.31	$3.31	29,709
2018-07-31	$3.44	$3.44	$3.23	$3.29	$3.29	39,722
2018-07-30	$3.39	$3.44	$3.29	$3.32	$3.32	66,916
2018-07-27	$3.45	$3.45	$3.20	$3.23	$3.23	67,556
2018-07-26	$3.42	$3.47	$3.20	$3.46	$3.46	44,438
2018-07-25	$3.44	$3.44	$3.31	$3.42	$3.42	36,168
2018-07-24	$3.45	$3.48	$3.38	$3.40	$3.40	52,307
2018-07-23	$3.47	$3.53	$3.41	$3.43	$3.43	53,970
2018-07-20	$3.38	$3.49	$3.37	$3.45	$3.45	98,666
2018-07-19	$3.25	$3.40	$3.22	$3.37	$3.37	109,349
2018-07-18	$3.20	$3.26	$3.17	$3.24	$3.24	39,593
2018-07-17	$3.15	$3.20	$3.14	$3.17	$3.17	55,528
2018-07-16	$3.20	$3.20	$3.14	$3.14	$3.14	41,854
2018-07-13	$3.22	$3.27	$3.16	$3.20	$3.20	52,083
2018-07-12	$3.25	$3.29	$3.22	$3.24	$3.24	55,546
2018-07-11	$3.30	$3.33	$3.27	$3.27	$3.27	34,132
2018-07-10	$3.40	$3.47	$3.33	$3.34	$3.34	81,454
2018-07-09	$3.40	$3.45	$3.32	$3.43	$3.43	88,112
2018-07-06	$3.27	$3.44	$3.26	$3.33	$3.33	178,814
2018-07-05	$3.25	$3.34	$3.18	$3.27	$3.27	79,507
2018-07-03	$3.24	$3.25	$3.14	$3.20	$3.20	39,135
2018-07-02	$3.01	$3.20	$3.01	$3.20	$3.20	49,737
2018-06-29	$3.12	$3.14	$3.03	$3.03	$3.03	111,485
2018-06-28	$3.15	$3.15	$3.04	$3.10	$3.10	59,292
2018-06-27	$3.22	$3.22	$3.07	$3.15	$3.15	75,415
2018-06-26	$3.30	$3.39	$3.10	$3.14	$3.14	261,994
2018-06-25	$3.15	$3.21	$3.01	$3.02	$3.02	101,704
2018-06-22	$3.07	$3.18	$3.00	$3.18	$3.18	143,179
2018-06-21	$3.05	$3.19	$3.00	$3.05	$3.05	124,291
2018-06-20	$3.10	$3.16	$2.96	$3.07	$3.07	149,402
2018-06-19	$3.27	$3.29	$3.06	$3.14	$3.14	214,729
2018-06-18	$3.30	$3.40	$3.25	$3.31	$3.31	85,051
2018-06-15	$3.45	$3.45	$3.27	$3.33	$3.33	127,383
2018-06-14	$3.58	$3.58	$3.44	$3.48	$3.48	101,751
2018-06-13	$3.45	$3.60	$3.36	$3.52	$3.52	392,155
2018-06-12	$3.28	$3.33	$3.21	$3.26	$3.26	132,990
2018-06-11	$3.60	$3.61	$3.21	$3.32	$3.32	436,439
2018-06-08	$3.62	$3.69	$3.60	$3.60	$3.60	61,389
2018-06-07	$3.65	$3.75	$3.60	$3.61	$3.61	51,936
2018-06-06	$3.62	$3.79	$3.61	$3.68	$3.68	135,307
2018-06-05	$3.63	$3.71	$3.60	$3.64	$3.64	73,768
2018-06-04	$3.70	$3.75	$3.57	$3.65	$3.65	123,395
2018-06-01	$3.55	$3.75	$3.52	$3.69	$3.69	128,825
2018-05-31	$3.65	$3.79	$3.50	$3.52	$3.52	173,572
2018-05-30	$3.67	$3.69	$3.57	$3.65	$3.65	82,708
2018-05-29	$3.59	$3.67	$3.50	$3.63	$3.63	52,078
2018-05-25	$3.59	$3.70	$3.55	$3.60	$3.60	60,388
2018-05-24	$3.60	$3.64	$3.49	$3.57	$3.57	77,995
2018-05-23	$3.55	$3.61	$3.49	$3.55	$3.55	86,826
2018-05-22	$3.69	$3.70	$3.52	$3.55	$3.55	63,455
2018-05-21	$3.70	$3.75	$3.51	$3.65	$3.65	102,553
2018-05-18	$3.68	$3.79	$3.64	$3.70	$3.70	116,320
2018-05-17	$3.45	$3.65	$3.41	$3.60	$3.60	165,637
2018-05-16	$3.37	$3.48	$3.37	$3.41	$3.41	129,090
2018-05-15	$3.37	$3.43	$3.32	$3.39	$3.39	83,870
2018-05-14	$3.43	$3.48	$3.37	$3.41	$3.41	85,987
2018-05-11	$3.50	$3.51	$3.33	$3.39	$3.39	124,832
2018-05-10	$3.55	$3.61	$3.30	$3.52	$3.52	290,749
2018-05-09	$3.70	$3.72	$3.55	$3.61	$3.61	119,285
2018-05-08	$3.82	$3.82	$3.61	$3.70	$3.70	127,123
2018-05-07	$3.69	$3.78	$3.68	$3.71	$3.71	63,367
2018-05-04	$3.55	$3.87	$3.54	$3.69	$3.69	118,293
2018-05-03	$3.63	$3.68	$3.53	$3.56	$3.56	89,342
2018-05-02	$3.60	$3.65	$3.52	$3.65	$3.65	122,878
2018-05-01	$3.70	$3.72	$3.60	$3.61	$3.61	73,591
2018-04-30	$3.91	$3.93	$3.64	$3.73	$3.73	91,119
2018-04-27	$3.81	$3.85	$3.71	$3.83	$3.83	55,946
2018-04-26	$3.70	$3.87	$3.46	$3.80	$3.80	182,993
2018-04-25	$3.86	$3.92	$3.58	$3.67	$3.67	206,751
2018-04-24	$4.00	$4.01	$3.77	$3.87	$3.87	192,413
2018-04-23	$4.11	$4.11	$3.94	$3.98	$3.98	104,236
2018-04-20	$4.10	$4.12	$3.95	$4.03	$4.03	98,151
2018-04-19	$4.10	$4.30	$4.04	$4.10	$4.10	124,905
2018-04-18	$4.15	$4.38	$4.10	$4.20	$4.20	156,691
2018-04-17	$4.35	$4.42	$3.99	$4.04	$4.04	257,439
2018-04-16	$4.59	$4.59	$4.27	$4.34	$4.34	125,366
2018-04-13	$4.60	$4.68	$4.50	$4.60	$4.60	96,817
2018-04-12	$4.45	$4.64	$4.30	$4.59	$4.59	174,704
2018-04-11	$4.51	$4.56	$4.30	$4.43	$4.43	203,401
2018-04-10	$4.61	$4.65	$4.50	$4.58	$4.58	168,514
2018-04-09	$4.57	$4.73	$4.41	$4.57	$4.57	158,194
2018-04-06	$4.61	$4.69	$4.32	$4.54	$4.54	182,292
2018-04-05	$4.59	$4.78	$4.59	$4.69	$4.69	213,177
2018-04-04	$4.29	$4.66	$4.10	$4.54	$4.54	367,587
2018-04-03	$4.00	$4.85	$3.91	$4.40	$4.40	783,624
2018-04-02	$4.18	$4.19	$3.81	$3.96	$3.96	241,130
2018-03-29	$3.80	$3.99	$3.61	$3.84	$3.84	396,967
2018-03-28	$3.45	$3.91	$3.45	$3.79	$3.79	411,862
2018-03-27	$4.30	$4.35	$3.35	$3.35	$3.35	1,106,521
2018-03-26	$4.45	$4.60	$4.05	$4.26	$4.26	306,963
2018-03-23	$4.23	$4.45	$4.05	$4.15	$4.15	256,881
2018-03-22	$4.29	$4.67	$4.20	$4.25	$4.25	433,682
2018-03-21	$4.12	$4.57	$4.12	$4.47	$4.47	317,057
2018-03-20	$4.45	$4.64	$4.00	$4.14	$4.14	328,874
2018-03-19	$4.97	$4.97	$4.42	$4.48	$4.48	517,352
2018-03-16	$5.10	$5.24	$4.95	$4.95	$4.95	441,195
2018-03-15	$4.75	$5.15	$4.52	$5.05	$5.05	355,470
2018-03-14	$5.20	$5.23	$4.52	$4.78	$4.78	588,656
2018-03-13	$5.05	$5.49	$4.95	$5.22	$5.22	756,711
2018-03-12	$4.60	$5.14	$4.60	$5.04	$5.04	570,193
2018-03-09	$4.50	$4.60	$4.35	$4.58	$4.58	304,926
2018-03-08	$4.39	$4.46	$4.16	$4.42	$4.42	267,996
2018-03-07	$4.26	$4.59	$4.02	$4.38	$4.38	628,009
2018-03-06	$3.85	$4.68	$3.64	$4.21	$4.21	1,289,619
2018-03-05	$3.51	$3.89	$3.44	$3.84	$3.84	876,381
2018-03-02	$3.10	$3.40	$3.10	$3.26	$3.26	224,433
2018-03-01	$3.30	$3.31	$3.10	$3.15	$3.15	240,067
2018-02-28	$3.35	$3.44	$3.26	$3.29	$3.29	130,250
2018-02-27	$3.35	$3.45	$3.25	$3.35	$3.35	145,574
2018-02-26	$3.50	$3.50	$3.30	$3.35	$3.35	137,200
2018-02-23	$3.35	$3.47	$3.22	$3.36	$3.36	198,745
2018-02-22	$3.23	$3.37	$3.15	$3.33	$3.33	251,506
2018-02-21	$3.00	$3.45	$3.00	$3.20	$3.20	387,438
2018-02-20	$3.16	$3.30	$2.95	$3.01	$3.01	316,225
2018-02-16	$3.38	$3.48	$3.08	$3.16	$3.16	286,292
2018-02-15	$3.60	$3.73	$3.26	$3.42	$3.42	519,784
2018-02-14	$3.20	$3.92	$3.10	$3.60	$3.60	2,146,853
2018-02-13	$2.79	$3.30	$2.62	$3.28	$3.28	1,093,548
2018-02-12	$2.94	$3.04	$2.75	$2.84	$2.84	270,544
2018-02-09	$2.90	$3.18	$2.72	$2.89	$2.89	522,603
2018-02-08	$2.97	$2.98	$2.68	$2.90	$2.90	552,560
2018-02-07	$3.13	$3.18	$2.97	$2.98	$2.98	376,218
2018-02-06	$2.94	$3.32	$2.91	$3.19	$3.19	266,383
2018-02-05	$3.08	$3.35	$2.85	$3.06	$3.06	444,088
2018-02-02	$3.60	$3.82	$3.18	$3.18	$3.18	594,197
2018-02-01	$3.60	$3.84	$3.39	$3.67	$3.67	701,351
2018-01-31	$4.05	$4.05	$3.50	$3.73	$3.73	1,088,481
2018-01-30	$3.89	$4.59	$3.81	$4.05	$4.05	1,629,210
2018-01-29	$5.66	$5.70	$4.05	$4.14	$4.14	4,046,173
2018-01-26	$6.35	$6.40	$5.83	$6.05	$6.05	2,436,605
2018-01-25	$5.53	$6.43	$5.52	$6.10	$6.10	6,383,837
2018-01-24	$4.52	$5.66	$4.38	$5.52	$5.52	1,948,768
2018-01-23	$4.65	$4.65	$4.31	$4.52	$4.52	653,340
2018-01-22	$4.38	$4.72	$4.25	$4.65	$4.65	1,398,371
2018-01-19	$4.52	$4.52	$4.17	$4.25	$4.25	1,108,400
2018-01-18	$4.45	$4.59	$4.30	$4.50	$4.50	514,718
2018-01-17	$4.50	$4.55	$4.25	$4.49	$4.49	1,124,081
2018-01-16	$4.55	$4.84	$4.20	$4.41	$4.41	2,385,572
2018-01-12	$3.68	$4.30	$3.53	$4.05	$4.05	2,239,432
2018-01-11	$3.68	$3.75	$3.40	$3.64	$3.64	984,677
2018-01-10	$3.48	$3.74	$3.27	$3.64	$3.64	1,353,780
2018-01-09	$3.25	$4.09	$3.22	$3.54	$3.54	6,349,852
2018-01-08	$2.81	$3.24	$2.81	$2.99	$2.99	755,934
2018-01-05	$2.46	$2.69	$2.45	$2.67	$2.67	384,112
2018-01-04	$2.40	$2.45	$2.36	$2.40	$2.40	87,851
2018-01-03	$2.34	$2.47	$2.32	$2.41	$2.41	94,718
2018-01-02	$2.37	$2.41	$2.28	$2.34	$2.34	95,913
2017-12-29	$2.40	$2.44	$2.27	$2.36	$2.36	202,130
2017-12-28	$2.51	$2.54	$2.40	$2.45	$2.45	117,466
2017-12-27	$2.51	$2.58	$2.48	$2.53	$2.53	56,664
2017-12-26	$2.59	$2.60	$2.48	$2.51	$2.51	90,639
2017-12-22	$2.55	$2.62	$2.55	$2.56	$2.56	80,736
2017-12-21	$2.55	$2.63	$2.49	$2.55	$2.55	151,372
2017-12-20	$2.63	$2.70	$2.51	$2.53	$2.53	112,240
2017-12-19	$2.66	$2.74	$2.62	$2.63	$2.63	124,246
2017-12-18	$2.71	$2.80	$2.60	$2.66	$2.66	102,228
2017-12-15	$2.58	$2.81	$2.51	$2.69	$2.69	213,390
2017-12-14	$2.75	$2.75	$2.52	$2.54	$2.54	104,621
2017-12-13	$2.66	$2.70	$2.55	$2.59	$2.59	96,665
2017-12-12	$2.82	$2.91	$2.66	$2.69	$2.69	261,706
2017-12-11	$2.73	$2.85	$2.65	$2.77	$2.77	192,876
2017-12-08	$2.68	$2.73	$2.51	$2.73	$2.73	100,641
2017-12-07	$2.60	$2.66	$2.45	$2.59	$2.59	180,518
2017-12-06	$2.65	$2.65	$2.46	$2.51	$2.51	189,570
2017-12-05	$2.49	$2.61	$2.41	$2.58	$2.58	174,321
2017-12-04	$2.45	$2.63	$2.42	$2.42	$2.42	155,978
2017-12-01	$2.51	$2.54	$2.36	$2.45	$2.45	154,238
2017-11-30	$2.60	$2.65	$2.50	$2.50	$2.50	183,519
2017-11-29	$2.71	$2.77	$2.53	$2.60	$2.60	174,650
2017-11-28	$2.86	$2.99	$2.70	$2.75	$2.75	320,070
2017-11-27	$2.83	$2.84	$2.65	$2.68	$2.68	291,938
2017-11-24	$2.92	$3.04	$2.82	$2.86	$2.86	136,030
2017-11-22	$3.00	$3.05	$2.65	$2.98	$2.98	425,251
2017-11-21	$3.10	$3.50	$2.80	$3.04	$3.04	1,353,407
2017-11-20	$2.93	$3.21	$2.85	$3.16	$3.16	1,013,497
2017-11-17	$2.84	$3.10	$2.75	$2.91	$2.91	589,822
2017-11-16	$2.60	$2.83	$2.45	$2.83	$2.83	388,601
2017-11-15	$2.47	$2.65	$2.37	$2.61	$2.61	387,234
2017-11-14	$3.20	$3.27	$2.54	$2.63	$2.63	3,779,478
2017-11-13	$2.47	$2.55	$2.33	$2.53	$2.53	323,915
2017-11-10	$2.20	$2.44	$2.20	$2.41	$2.41	294,100
2017-11-09	$2.33	$2.48	$2.18	$2.27	$2.27	475,087
2017-11-08	$2.90	$3.15	$2.26	$2.35	$2.35	2,471,289
2017-11-07	$2.48	$2.89	$2.48	$2.82	$2.82	2,436,599
2017-11-06	$2.37	$2.68	$2.18	$2.48	$2.48	1,352,569
2017-11-03	$2.06	$2.49	$2.02	$2.30	$2.30	2,498,639
2017-11-02	$1.95	$2.10	$1.90	$2.09	$2.09	341,843
2017-11-01	$2.03	$2.03	$1.93	$1.96	$1.96	218,034
2017-10-31	$2.08	$2.18	$1.97	$2.05	$2.05	350,005
2017-10-30	$2.01	$2.11	$1.85	$2.08	$2.08	448,804
2017-10-27	$2.24	$2.34	$1.94	$1.98	$1.98	1,918,366
2017-10-26	$2.01	$2.05	$1.90	$1.92	$1.92	189,242
2017-10-25	$2.10	$2.18	$1.83	$2.03	$2.03	859,950
2017-10-24	$2.26	$2.40	$2.13	$2.19	$2.19	332,693
2017-10-23	$2.44	$2.50	$2.25	$2.30	$2.30	433,942
2017-10-20	$2.55	$2.58	$2.42	$2.44	$2.44	253,978
2017-10-19	$2.61	$2.64	$2.50	$2.58	$2.58	339,255
2017-10-18	$2.68	$2.70	$2.59	$2.66	$2.66	343,467
2017-10-17	$2.95	$2.95	$2.70	$2.71	$2.71	644,663
2017-10-16	$2.95	$3.15	$2.85	$2.99	$2.99	632,866
2017-10-13	$3.40	$3.45	$3.02	$3.19	$3.19	682,050
2017-10-12	$3.17	$3.55	$3.02	$3.41	$3.41	3,060,632
2017-10-11	$2.77	$3.19	$2.70	$3.15	$3.15	1,370,096
2017-10-10	$2.69	$2.95	$2.68	$2.81	$2.81	677,147
2017-10-09	$2.75	$2.80	$2.65	$2.72	$2.72	468,920
2017-10-06	$2.74	$3.06	$2.70	$2.77	$2.77	1,695,093
2017-10-05	$2.81	$2.95	$2.56	$2.74	$2.74	1,070,426
2017-10-04	$2.60	$2.95	$2.52	$2.85	$2.85	1,883,657
2017-10-03	$3.00	$3.10	$2.61	$2.78	$2.78	1,944,618
2017-10-02	$2.95	$3.19	$2.75	$2.90	$2.90	3,576,153
2017-09-29	$3.37	$3.85	$2.56	$2.63	$2.63	6,724,249
2017-09-28	$4.48	$4.48	$3.16	$3.50	$3.50	5,309,067
2017-09-27	$4.99	$5.25	$4.15	$4.35	$4.35	6,932,502
2017-09-26	$4.60	$5.15	$4.00	$4.99	$4.99	11,582,905
2017-09-25	$2.39	$4.30	$2.20	$3.85	$3.85	14,776,847
2017-09-22	$2.13	$2.50	$2.01	$2.27	$2.27	5,881,362
2017-09-21	$2.23	$2.35	$1.92	$2.05	$2.05	8,915,584
2017-09-20	$1.87	$2.70	$1.76	$1.93	$1.93	14,123,899
2017-09-19	$1.27	$1.94	$1.20	$1.92	$1.92	11,542,804
2017-09-18	$0.70	$1.61	$0.70	$1.28	$1.28	22,806,824
2017-09-15	$0.75	$0.76	$0.69	$0.69	$0.69	209,959
2017-09-14	$0.66	$0.79	$0.66	$0.73	$0.73	244,805
2017-09-13	$0.67	$0.69	$0.65	$0.68	$0.68	26,766
2017-09-12	$0.68	$0.71	$0.67	$0.67	$0.67	46,016
2017-09-11	$0.69	$0.70	$0.65	$0.68	$0.68	59,961
2017-09-08	$0.68	$0.68	$0.66	$0.66	$0.66	24,731
2017-09-07	$0.66	$0.70	$0.66	$0.67	$0.67	14,151
2017-09-06	$0.69	$0.73	$0.66	$0.67	$0.67	58,811
2017-09-05	$0.67	$0.72	$0.67	$0.71	$0.71	67,168
2017-09-01	$0.68	$0.72	$0.66	$0.70	$0.70	46,771
2017-08-31	$0.69	$0.74	$0.65	$0.67	$0.67	48,120
2017-08-30	$0.68	$0.69	$0.66	$0.69	$0.69	43,217
2017-08-29	$0.65	$0.74	$0.65	$0.68	$0.68	28,456
2017-08-28	$0.71	$0.75	$0.65	$0.65	$0.65	87,202
2017-08-25	$0.75	$0.75	$0.71	$0.73	$0.73	60,918
2017-08-24	$0.70	$0.79	$0.69	$0.75	$0.75	196,941
2017-08-23	$0.66	$0.71	$0.66	$0.67	$0.67	59,189
2017-08-22	$0.63	$0.67	$0.63	$0.67	$0.67	47,717
2017-08-21	$0.63	$0.66	$0.61	$0.63	$0.63	44,645
2017-08-18	$0.69	$0.69	$0.63	$0.63	$0.63	54,316
2017-08-17	$0.65	$0.70	$0.63	$0.66	$0.66	38,191
2017-08-16	$0.70	$0.70	$0.63	$0.66	$0.66	113,268
2017-08-15	$0.80	$0.80	$0.60	$0.60	$0.60	217,241
2017-08-14	$0.66	$0.77	$0.65	$0.72	$0.72	61,791
2017-08-11	$0.68	$0.70	$0.62	$0.69	$0.69	83,049
2017-08-10	$0.75	$0.75	$0.68	$0.68	$0.68	106,267
2017-08-09	$0.77	$0.77	$0.70	$0.71	$0.71	62,020
2017-08-08	$0.76	$0.80	$0.76	$0.79	$0.79	36,120
2017-08-07	$0.80	$0.80	$0.76	$0.76	$0.76	37,423
2017-08-04	$0.73	$0.78	$0.73	$0.77	$0.77	43,723
2017-08-03	$0.75	$0.82	$0.74	$0.80	$0.80	86,143
2017-08-02	$0.78	$0.78	$0.70	$0.75	$0.75	104,229
2017-08-01	$0.80	$0.83	$0.75	$0.75	$0.75	168,332
2017-07-31	$0.80	$0.83	$0.78	$0.79	$0.79	53,967
2017-07-28	$0.85	$0.85	$0.81	$0.81	$0.81	122,489
2017-07-27	$0.87	$0.88	$0.84	$0.84	$0.84	44,192
2017-07-26	$0.87	$0.87	$0.85	$0.85	$0.85	70,021
2017-07-25	$0.88	$0.88	$0.83	$0.87	$0.87	38,190
2017-07-24	$0.87	$0.87	$0.84	$0.86	$0.86	35,777
2017-07-21	$0.93	$0.95	$0.84	$0.88	$0.88	85,946
2017-07-20	$0.95	$0.97	$0.88	$0.90	$0.90	228,221
2017-07-19	$0.83	$0.95	$0.82	$0.87	$0.87	280,812
2017-07-18	$0.85	$0.85	$0.76	$0.83	$0.83	345,311
2017-07-17	$0.84	$0.86	$0.80	$0.82	$0.82	103,648
2017-07-14	$0.87	$0.87	$0.80	$0.86	$0.86	194,029
2017-07-13	$0.87	$0.95	$0.82	$0.83	$0.83	968,974
2017-07-12	$0.82	$0.85	$0.75	$0.77	$0.77	203,838
2017-07-11	$0.90	$0.90	$0.80	$0.80	$0.80	301,170
2017-07-10	$0.95	$0.97	$0.90	$0.91	$0.91	195,755
2017-07-07	$0.95	$1.00	$0.95	$0.95	$0.95	160,689
2017-07-06	$1.06	$1.09	$0.96	$0.96	$0.96	284,340
2017-07-05	$1.17	$1.18	$1.02	$1.02	$1.02	588,885
2017-07-03	$1.27	$1.32	$1.16	$1.17	$1.17	685,670
2017-06-30	$1.09	$1.20	$1.06	$1.15	$1.15	977,935
2017-06-29	$1.15	$1.26	$1.01	$1.13	$1.13	1,827,006
2017-06-28	$0.99	$1.20	$0.97	$1.15	$1.15	1,634,144
2017-06-27	$1.04	$1.05	$0.88	$0.96	$0.96	482,631
2017-06-26	$0.90	$1.14	$0.85	$1.04	$1.04	1,640,469
2017-06-23	$0.79	$0.83	$0.71	$0.74	$0.74	145,584
2017-06-22	$0.86	$0.86	$0.76	$0.78	$0.78	72,834
2017-06-21	$0.88	$0.88	$0.83	$0.86	$0.86	80,897
2017-06-20	$0.85	$0.92	$0.85	$0.88	$0.88	63,422
2017-06-19	$0.94	$0.94	$0.85	$0.88	$0.88	62,529
2017-06-16	$0.93	$0.95	$0.90	$0.95	$0.95	42,391
2017-06-15	$0.93	$0.95	$0.93	$0.95	$0.95	16,588
2017-06-14	$0.93	$0.98	$0.90	$0.93	$0.93	55,581
2017-06-13	$0.87	$0.95	$0.85	$0.93	$0.93	91,787
2017-06-12	$0.94	$0.94	$0.87	$0.88	$0.88	53,718
2017-06-09	$0.92	$0.96	$0.90	$0.91	$0.91	130,711
2017-06-08	$0.97	$0.97	$0.92	$0.93	$0.93	106,379
2017-06-07	$1.00	$1.08	$0.95	$0.97	$0.97	219,738
2017-06-06	$1.10	$1.30	$0.95	$0.95	$0.95	946,608
2017-06-05	$0.85	$1.19	$0.85	$1.14	$1.14	1,202,430
2017-06-02	$0.86	$0.88	$0.83	$0.83	$0.83	79,234
2017-06-01	$0.81	$0.90	$0.81	$0.83	$0.83	72,301
2017-05-31	$0.90	$0.90	$0.83	$0.84	$0.84	65,268
2017-05-30	$0.95	$0.99	$0.90	$0.92	$0.92	81,575
2017-05-26	$0.87	$1.00	$0.80	$0.95	$0.95	98,250
2017-05-25	$0.90	$0.93	$0.85	$0.85	$0.85	78,399
2017-05-24	$0.90	$0.95	$0.85	$0.89	$0.89	59,942
2017-05-23	$1.00	$1.00	$0.85	$0.90	$0.90	143,068
2017-05-22	$1.05	$1.05	$0.95	$1.00	$1.00	39,053
2017-05-19	$1.05	$1.05	$0.95	$1.00	$1.00	48,989
2017-05-18	$1.00	$1.00	$0.95	$1.00	$1.00	70,576
2017-05-17	$1.10	$1.10	$0.95	$1.00	$1.00	188,219
2017-05-16	$1.10	$1.13	$1.00	$1.10	$1.10	222,479
2017-05-15	$1.10	$1.15	$1.05	$1.10	$1.10	228,962
2017-05-12	$1.15	$1.20	$1.10	$1.15	$1.15	398,768
2017-05-11	$1.05	$1.15	$1.00	$1.13	$1.13	1,297,040
2017-05-10	$1.15	$1.70	$1.10	$1.70	$1.70	953,222
2017-05-09	$1.10	$1.19	$1.10	$1.15	$1.15	11,451
2017-05-08	$1.11	$1.11	$1.00	$1.10	$1.10	40,170
2017-05-05	$1.20	$1.25	$1.10	$1.10	$1.10	51,931
2017-05-04	$1.15	$1.35	$1.10	$1.20	$1.20	165,330
2017-05-03	$1.80	$1.80	$1.10	$1.13	$1.13	325,115
2017-05-02	$1.90	$1.90	$1.80	$1.80	$1.80	12,430
2017-05-01	$2.00	$2.05	$1.85	$1.85	$1.85	34,466
2017-04-28	$2.05	$2.10	$1.95	$1.95	$1.95	25,304
2017-04-27	$2.05	$2.20	$2.05	$2.10	$2.10	8,641
2017-04-26	$2.10	$2.15	$2.05	$2.05	$2.05	5,326
2017-04-25	$2.10	$2.15	$2.05	$2.05	$2.05	6,987
2017-04-24	$2.07	$2.10	$2.01	$2.10	$2.10	7,083
2017-04-21	$1.95	$2.07	$1.95	$2.05	$2.05	7,515
2017-04-20	$1.99	$2.00	$1.95	$2.00	$2.00	7,362
2017-04-19	$1.95	$2.00	$1.85	$1.95	$1.95	26,686
2017-04-18	$2.00	$2.00	$1.90	$1.90	$1.90	55,654
2017-04-17	$2.20	$2.25	$2.05	$2.05	$2.05	13,159
2017-04-13	$2.20	$2.20	$2.15	$2.15	$2.15	15,027
2017-04-12	$2.31	$2.31	$2.25	$2.25	$2.25	16,458
2017-04-11	$2.35	$2.35	$2.20	$2.30	$2.30	74,259
2017-04-10	$2.35	$2.45	$2.21	$2.25	$2.25	69,445
2017-04-07	$2.30	$2.35	$2.10	$2.33	$2.33	67,133
2017-04-06	$2.40	$2.45	$2.20	$2.23	$2.23	68,833
2017-04-05	$2.55	$2.55	$2.35	$2.38	$2.38	118,996
2017-04-04	$2.95	$3.05	$2.70	$2.70	$2.70	63,458
2017-04-03	$2.95	$2.95	$2.88	$2.95	$2.95	4,774
2017-03-31	$2.92	$3.00	$2.80	$3.00	$3.00	15,623
2017-03-30	$3.00	$3.00	$2.76	$2.90	$2.90	33,325
2017-03-29	$3.20	$3.20	$2.91	$3.08	$3.08	32,561
2017-03-28	$3.15	$3.70	$3.05	$3.20	$3.20	79,735
2017-03-27	$2.80	$3.05	$2.60	$3.01	$3.01	51,493
2017-03-24	$2.85	$2.85	$2.43	$2.43	$2.43	60,276
2017-03-23	$2.80	$3.00	$2.80	$2.85	$2.85	71,687
2017-03-22	$2.95	$2.96	$2.75	$2.80	$2.80	17,710
2017-03-21	$3.00	$3.00	$2.95	$3.00	$3.00	24,142
2017-03-20	$3.05	$3.05	$2.95	$3.05	$3.05	11,255
2017-03-17	$3.05	$3.20	$3.05	$3.10	$3.10	6,957
2017-03-16	$3.12	$3.12	$3.10	$3.10	$3.10	1,306
2017-03-15	$3.20	$3.20	$3.05	$3.10	$3.10	9,537
2017-03-14	$3.25	$3.25	$3.05	$3.13	$3.13	23,347
2017-03-13	$3.50	$3.50	$3.20	$3.20	$3.20	21,987
2017-03-10	$3.55	$3.60	$3.30	$3.40	$3.40	16,415
2017-03-09	$3.90	$4.15	$3.50	$3.55	$3.55	26,208
2017-03-08	$3.55	$4.20	$3.55	$3.80	$3.80	39,673
2017-03-07	$3.60	$3.61	$3.50	$3.60	$3.60	19,067
2017-03-06	$3.56	$3.58	$3.55	$3.55	$3.55	5,368
2017-03-03	$3.60	$3.61	$3.55	$3.55	$3.55	14,349
2017-03-02	$3.80	$3.80	$3.60	$3.65	$3.65	22,695
2017-03-01	$3.90	$3.91	$3.80	$3.85	$3.85	5,189
2017-02-28	$3.90	$4.10	$3.90	$3.95	$3.95	8,364
2017-02-27	$4.50	$4.50	$3.75	$3.80	$3.80	56,720
2017-02-24	$4.85	$5.20	$4.75	$4.80	$4.80	32,164
2017-02-23	$4.83	$4.83	$4.70	$4.78	$4.78	6,850
2017-02-22	$4.98	$4.98	$4.70	$4.75	$4.75	19,142
2017-02-21	$4.92	$4.92	$4.85	$4.90	$4.90	9,120
2017-02-17	$4.95	$4.95	$4.90	$4.95	$4.95	5,423
2017-02-16	$5.15	$5.15	$4.80	$4.90	$4.90	9,005
2017-02-15	$5.10	$5.10	$4.80	$4.95	$4.95	7,303
2017-02-14	$5.15	$5.17	$4.80	$4.85	$4.85	5,873
2017-02-13	$5.15	$5.50	$4.85	$4.95	$4.95	15,932
2017-02-10	$4.85	$5.50	$4.85	$5.20	$5.20	59,971
2017-02-09	$4.75	$4.85	$4.65	$4.65	$4.65	42,278
2017-02-08	$4.95	$4.95	$4.75	$4.83	$4.83	14,151
2017-02-07	$4.95	$5.13	$4.90	$5.05	$5.05	41,184
2017-02-06	$4.90	$4.99	$4.87	$4.90	$4.90	26,548
2017-02-03	$4.90	$4.95	$4.90	$4.90	$4.90	13,209
2017-02-02	$4.93	$4.95	$4.85	$4.95	$4.95	3,604
2017-02-01	$4.90	$5.00	$4.90	$4.90	$4.90	10,231
2017-01-31	$5.06	$5.06	$4.85	$4.90	$4.90	14,404
2017-01-30	$5.35	$5.35	$5.00	$5.05	$5.05	11,863
2017-01-27	$5.06	$5.25	$5.05	$5.10	$5.10	19,545
2017-01-26	$4.99	$5.10	$4.95	$5.05	$5.05	13,102
2017-01-25	$4.85	$4.90	$4.78	$4.85	$4.85	3,608
2017-01-24	$4.65	$4.85	$4.65	$4.85	$4.85	14,973
2017-01-23	$4.75	$4.75	$4.55	$4.55	$4.55	1,442
2017-01-20	$4.55	$4.85	$4.55	$4.60	$4.60	15,453
2017-01-19	$5.05	$5.05	$4.20	$4.60	$4.60	37,057
2017-01-18	$5.23	$5.35	$5.20	$5.25	$5.25	16,930
2017-01-17	$5.26	$5.30	$5.26	$5.30	$5.30	1,217
2017-01-13	$5.32	$5.32	$5.32	$5.32	$5.32	259
2017-01-12	$5.25	$5.25	$5.20	$5.25	$5.25	2,341
2017-01-11	$5.35	$5.35	$5.21	$5.25	$5.25	14,595
2017-01-10	$5.35	$5.35	$5.25	$5.25	$5.25	2,955
2017-01-09	$5.25	$5.30	$5.25	$5.30	$5.30	1,371
2017-01-06	$5.34	$5.35	$5.30	$5.35	$5.35	4,411
2017-01-05	$5.32	$5.35	$5.25	$5.35	$5.35	2,745
2017-01-04	$5.10	$5.35	$4.65	$5.25	$5.25	10,422
2017-01-03	$5.50	$5.50	$5.25	$5.30	$5.30	3,741
2016-12-30	$5.25	$5.40	$4.35	$5.40	$5.40	31,809
2016-12-29	$5.25	$5.35	$5.20	$5.25	$5.25	5,058
2016-12-28	$5.45	$5.45	$5.20	$5.30	$5.30	3,440
2016-12-27	$5.20	$5.40	$5.20	$5.40	$5.40	5,253
2016-12-23	$5.10	$5.25	$5.10	$5.21	$5.21	522
2016-12-22	$5.40	$5.42	$5.10	$5.10	$5.10	18,189
2016-12-21	$5.61	$5.61	$5.40	$5.50	$5.50	20,770
2016-12-20	$5.65	$5.70	$5.60	$5.60	$5.60	11,155
2016-12-19	$5.65	$5.65	$5.55	$5.61	$5.61	5,337
2016-12-16	$5.75	$5.75	$5.60	$5.75	$5.75	9,699
2016-12-15	$5.75	$5.85	$5.70	$5.75	$5.75	9,922
2016-12-14	$5.95	$6.05	$5.75	$5.80	$5.80	12,828
2016-12-13	$5.90	$6.03	$5.76	$5.85	$5.85	7,604
2016-12-12	$5.90	$6.10	$5.90	$6.10	$6.10	22,281
2016-12-09	$5.95	$5.95	$5.80	$5.80	$5.80	2,173
2016-12-08	$5.50	$6.00	$5.50	$5.95	$5.95	22,112
2016-12-07	$5.25	$6.25	$5.25	$5.40	$5.40	79,119
2016-12-06	$5.50	$5.73	$5.40	$5.40	$5.40	26,419
2016-12-05	$5.40	$5.55	$5.20	$5.40	$5.40	10,668
2016-12-02	$5.60	$5.60	$5.36	$5.50	$5.50	4,123
2016-12-01	$5.65	$5.73	$5.45	$5.49	$5.49	6,497
2016-11-30	$5.90	$5.95	$5.65	$5.70	$5.70	21,246
2016-11-29	$5.71	$5.90	$5.56	$5.90	$5.90	6,112
2016-11-28	$5.25	$5.50	$5.20	$5.35	$5.35	4,434
2016-11-25	$5.00	$5.15	$4.75	$5.15	$5.15	19,805
2016-11-23	$5.00	$5.10	$4.85	$4.85	$4.85	18,457
2016-11-22	$5.15	$5.15	$4.90	$4.95	$4.95	21,207
2016-11-21	$5.20	$5.20	$5.05	$5.15	$5.15	25,126
2016-11-18	$5.00	$5.10	$4.91	$5.10	$5.10	13,281
2016-11-17	$5.00	$5.20	$4.95	$5.05	$5.05	13,429
2016-11-16	$4.80	$4.95	$4.71	$4.90	$4.90	9,376
2016-11-15	$5.35	$5.35	$4.85	$4.85	$4.85	40,448
2016-11-14	$5.60	$5.60	$5.30	$5.30	$5.30	10,228
2016-11-11	$5.85	$5.85	$5.68	$5.80	$5.80	6,971
2016-11-10	$5.80	$5.90	$5.60	$5.85	$5.85	13,540
2016-11-09	$5.50	$5.82	$5.35	$5.75	$5.75	32,414
2016-11-08	$5.35	$5.65	$5.30	$5.65	$5.65	5,578
2016-11-07	$5.90	$5.90	$5.26	$5.40	$5.40	24,830
2016-11-04	$6.20	$6.30	$6.00	$6.00	$6.00	16,167
2016-11-03	$6.10	$6.25	$6.10	$6.20	$6.20	10,098
2016-11-02	$6.20	$6.60	$6.10	$6.10	$6.10	40,472
2016-11-01	$6.45	$6.55	$6.10	$6.16	$6.16	20,893
2016-10-31	$6.70	$6.75	$6.30	$6.35	$6.35	15,495
2016-10-28	$6.45	$6.75	$6.33	$6.75	$6.75	18,802
2016-10-27	$6.70	$6.70	$5.95	$6.50	$6.50	29,271
2016-10-26	$5.70	$6.37	$5.45	$6.20	$6.20	67,852
2016-10-25	$5.30	$5.70	$5.30	$5.70	$5.70	19,298
2016-10-24	$5.80	$5.85	$5.25	$5.35	$5.35	31,206
2016-10-21	$6.65	$6.65	$5.65	$5.70	$5.70	56,726
2016-10-20	$6.35	$6.82	$6.35	$6.40	$6.40	22,416
2016-10-19	$6.16	$6.40	$6.10	$6.35	$6.35	26,518
2016-10-18	$5.95	$6.40	$5.95	$6.20	$6.20	29,437
2016-10-17	$5.40	$6.00	$5.35	$5.80	$5.80	27,595
2016-10-14	$5.70	$5.95	$5.49	$5.60	$5.60	18,580
2016-10-13	$5.65	$5.68	$5.30	$5.68	$5.68	18,170
2016-10-12	$5.04	$6.49	$5.04	$5.60	$5.60	64,384
2016-10-11	$5.02	$5.19	$4.88	$5.04	$5.04	24,253
2016-10-10	$4.80	$5.03	$4.68	$5.02	$5.02	20,059
2016-10-07	$4.55	$4.80	$4.16	$4.80	$4.80	48,688
2016-10-06	$4.79	$4.79	$4.50	$4.57	$4.57	19,252
2016-10-05	$4.90	$4.90	$4.55	$4.75	$4.75	20,930
2016-10-04	$4.97	$5.50	$4.79	$4.86	$4.86	67,398
2016-10-03	$4.00	$5.10	$3.99	$4.90	$4.90	169,460
2016-09-30	$3.35	$3.94	$3.35	$3.89	$3.89	40,877
2016-09-29	$3.24	$3.35	$3.05	$3.27	$3.27	26,235
2016-09-28	$3.18	$3.35	$3.06	$3.15	$3.15	39,467
2016-09-27	$3.26	$3.26	$3.04	$3.13	$3.13	8,797
2016-09-26	$2.96	$3.22	$2.89	$3.22	$3.22	28,423
2016-09-23	$3.00	$3.06	$3.00	$3.02	$3.02	13,350
2016-09-22	$2.93	$3.10	$2.86	$2.95	$2.95	22,379
2016-09-21	$2.86	$3.01	$2.86	$3.01	$3.01	306
2016-09-20	$2.95	$3.15	$2.85	$2.85	$2.85	13,537
2016-09-19	$3.08	$3.08	$2.91	$2.91	$2.91	10,414
2016-09-16	$2.94	$3.15	$2.85	$3.15	$3.15	21,177
2016-09-15	$3.02	$3.02	$2.91	$2.91	$2.91	5,479
2016-09-14	$3.11	$3.15	$2.90	$3.15	$3.15	20,847
2016-09-13	$3.38	$3.55	$3.05	$3.05	$3.05	19,354
2016-09-12	$3.59	$3.59	$3.36	$3.42	$3.42	1,780
2016-09-09	$3.45	$3.62	$3.36	$3.42	$3.42	6,293
2016-09-08	$3.50	$3.57	$3.50	$3.51	$3.51	7,102
2016-09-07	$3.83	$3.83	$3.54	$3.55	$3.55	15,539
2016-09-06	$4.07	$4.07	$3.80	$3.83	$3.83	7,618
2016-09-02	$4.13	$4.20	$3.95	$4.19	$4.19	8,634
2016-09-01	$3.90	$4.00	$3.85	$3.86	$3.86	24,416
2016-08-31	$4.13	$4.18	$3.90	$4.06	$4.06	27,073
2016-08-30	$4.30	$4.33	$4.15	$4.21	$4.21	19,624
2016-08-29	$3.85	$4.49	$3.85	$4.39	$4.39	40,281
2016-08-26	$3.47	$3.95	$3.40	$3.90	$3.90	29,160
2016-08-25	$3.42	$3.54	$3.16	$3.50	$3.50	55,328
2016-08-24	$3.11	$3.22	$3.03	$3.03	$3.03	211,808
2016-08-23	$3.28	$3.28	$3.13	$3.13	$3.13	3,729
2016-08-22	$3.23	$3.28	$3.03	$3.28	$3.28	4,464
2016-08-19	$3.18	$3.28	$3.15	$3.15	$3.15	1,336
2016-08-18	$3.19	$3.19	$3.19	$3.19	$3.19	30
2016-08-17	$3.29	$3.29	$3.19	$3.19	$3.19	4,152
2016-08-16	$3.28	$3.36	$3.23	$3.23	$3.23	6,986
2016-08-15	$3.25	$3.34	$3.25	$3.26	$3.26	18,803
2016-08-12	$3.27	$3.27	$3.23	$3.23	$3.23	921
2016-08-11	$3.26	$3.28	$3.26	$3.26	$3.26	1,479
2016-08-10	$3.12	$3.30	$3.12	$3.30	$3.30	5,345
2016-08-09	$3.12	$3.19	$3.05	$3.19	$3.19	4,324
2016-08-08	$3.17	$3.17	$3.10	$3.10	$3.10	2,684
2016-08-05	$3.17	$3.19	$3.17	$3.18	$3.18	866
2016-08-04	$3.04	$3.20	$2.99	$3.20	$3.20	11,328
2016-08-03	$3.00	$3.14	$3.00	$3.10	$3.10	2,570
2016-08-02	$3.18	$3.18	$3.14	$3.14	$3.14	663
2016-08-01	$3.14	$3.18	$3.09	$3.18	$3.18	5,907
2016-07-29	$3.16	$3.21	$3.09	$3.18	$3.18	5,481
2016-07-28	$3.39	$3.39	$2.98	$3.27	$3.27	7,669
2016-07-27	$3.45	$3.45	$3.45	$3.45	$3.45	191
2016-07-26	$3.38	$3.39	$3.37	$3.39	$3.39	694
2016-07-25	$3.32	$3.42	$3.31	$3.42	$3.42	2,869
2016-07-22	$3.50	$3.50	$3.45	$3.45	$3.45	2,535
2016-07-21	$3.43	$3.45	$3.36	$3.40	$3.40	22,413
2016-07-20	$3.48	$3.48	$3.39	$3.48	$3.48	2,346
2016-07-19	$3.39	$3.41	$3.39	$3.41	$3.41	363
2016-07-18	$3.26	$3.26	$3.26	$3.26	$3.26	300
2016-07-15	$3.37	$3.37	$3.37	$3.37	$3.37	0
2016-07-14	$3.49	$3.50	$3.18	$3.37	$3.37	19,652
2016-07-13	$3.49	$3.50	$3.47	$3.47	$3.47	12,406
2016-07-12	$3.20	$3.48	$3.17	$3.44	$3.44	8,201
2016-07-11	$3.11	$3.19	$3.00	$3.19	$3.19	4,268
2016-07-08	$3.20	$3.20	$3.16	$3.20	$3.20	970
2016-07-07	$3.07	$3.20	$3.07	$3.20	$3.20	1,836
2016-07-06	$3.23	$3.50	$3.09	$3.20	$3.20	8,756
2016-07-05	$3.14	$3.39	$3.07	$3.07	$3.07	6,253
2016-07-01	$3.34	$3.40	$3.18	$3.18	$3.18	5,891
2016-06-30	$3.30	$3.41	$3.14	$3.14	$3.14	12,898
2016-06-29	$3.29	$3.30	$3.03	$3.04	$3.04	4,502
2016-06-28	$3.14	$3.23	$3.01	$3.01	$3.01	3,158
2016-06-27	$3.11	$3.32	$3.11	$3.17	$3.17	4,906
2016-06-24	$3.25	$3.26	$3.16	$3.16	$3.16	12,563
2016-06-23	$3.33	$3.42	$3.33	$3.34	$3.34	6,914
2016-06-22	$3.35	$3.35	$3.26	$3.26	$3.26	5,907
2016-06-21	$3.34	$3.35	$3.32	$3.33	$3.33	2,535
2016-06-20	$3.30	$3.37	$3.30	$3.37	$3.37	666
2016-06-17	$3.27	$3.37	$3.21	$3.34	$3.34	5,556
2016-06-16	$3.70	$3.70	$3.22	$3.36	$3.36	13,593
2016-06-15	$3.32	$3.39	$3.26	$3.33	$3.33	16,890
2016-06-14	$3.26	$3.30	$3.26	$3.30	$3.30	3,321
2016-06-13	$3.31	$3.31	$3.25	$3.31	$3.31	1,701
2016-06-10	$3.36	$3.36	$3.29	$3.32	$3.32	531
2016-06-09	$3.35	$3.38	$3.28	$3.33	$3.33	8,484
2016-06-08	$3.35	$3.60	$3.22	$3.30	$3.30	4,815
2016-06-07	$3.35	$3.35	$3.27	$3.34	$3.34	3,088
2016-06-06	$3.28	$3.34	$3.23	$3.34	$3.34	9,525
2016-06-03	$3.27	$3.27	$3.21	$3.26	$3.26	9,580
2016-06-02	$3.30	$3.45	$3.21	$3.24	$3.24	37,088
2016-06-01	$3.29	$3.33	$3.24	$3.28	$3.28	13,766
2016-05-31	$3.15	$3.40	$3.11	$3.24	$3.24	54,061
2016-05-27	$3.07	$3.17	$3.07	$3.17	$3.17	431
2016-05-26	$3.16	$3.16	$3.13	$3.14	$3.14	6,644
2016-05-25	$3.10	$3.19	$3.10	$3.16	$3.16	1,527
2016-05-24	$3.10	$3.10	$3.08	$3.08	$3.08	2,212
2016-05-23	$3.13	$3.13	$3.06	$3.06	$3.06	1,730
2016-05-20	$3.20	$3.20	$3.08	$3.09	$3.09	1,028
2016-05-19	$3.05	$3.11	$3.05	$3.06	$3.06	1,744
2016-05-18	$3.15	$3.19	$3.06	$3.19	$3.19	3,316
2016-05-17	$3.05	$3.16	$3.05	$3.12	$3.12	15,858
2016-05-16	$3.13	$3.20	$3.06	$3.20	$3.20	4,582
2016-05-13	$3.11	$3.15	$3.06	$3.06	$3.06	2,738
2016-05-12	$2.98	$3.29	$2.98	$3.19	$3.19	4,672
2016-05-11	$2.94	$3.03	$2.94	$3.02	$3.02	4,846
2016-05-10	$2.82	$2.93	$2.81	$2.93	$2.93	4,820
2016-05-09	$2.90	$2.93	$2.86	$2.89	$2.89	8,512
2016-05-06	$2.79	$2.89	$2.77	$2.89	$2.89	3,581
2016-05-05	$2.74	$2.90	$2.55	$2.85	$2.85	35,293
2016-05-04	$2.84	$2.84	$2.83	$2.83	$2.83	644
2016-05-03	$2.76	$2.82	$2.69	$2.72	$2.72	1,600
2016-05-02	$2.79	$2.85	$2.79	$2.81	$2.81	2,173
2016-04-29	$2.83	$2.83	$2.82	$2.82	$2.82	324
2016-04-28	$2.63	$2.90	$2.63	$2.78	$2.78	7,441
2016-04-27	$2.78	$2.85	$2.73	$2.73	$2.73	1,811
2016-04-26	$2.72	$2.79	$2.71	$2.71	$2.71	3,304
2016-04-25	$2.83	$2.83	$2.67	$2.82	$2.82	2,905
2016-04-22	$2.92	$2.94	$2.79	$2.90	$2.90	8,892
2016-04-21	$2.94	$2.95	$2.71	$2.91	$2.91	17,232
2016-04-20	$2.89	$2.99	$2.88	$2.94	$2.94	14,383
2016-04-19	$2.91	$2.95	$2.50	$2.89	$2.89	32,388
2016-04-18	$2.83	$2.92	$2.69	$2.87	$2.87	2,260
2016-04-15	$2.90	$2.90	$2.74	$2.74	$2.74	402
2016-04-14	$2.63	$2.81	$2.63	$2.81	$2.81	620
2016-04-13	$2.74	$2.74	$2.60	$2.61	$2.61	8,333
2016-04-12	$2.62	$2.62	$2.62	$2.62	$2.62	58
2016-04-11	$2.71	$2.71	$2.52	$2.62	$2.62	2,426
2016-04-08	$2.80	$2.81	$2.51	$2.71	$2.71	6,531
2016-04-07	$2.80	$2.85	$2.80	$2.82	$2.82	2,301
2016-04-06	$2.84	$2.84	$2.84	$2.84	$2.84	1
2016-04-05	$2.88	$2.88	$2.84	$2.84	$2.84	508
2016-04-04	$2.94	$2.96	$2.75	$2.75	$2.75	8,683
2016-04-01	$2.95	$2.99	$2.92	$2.95	$2.95	2,410
2016-03-31	$2.95	$3.02	$2.95	$3.01	$3.01	2,201
2016-03-30	$3.02	$3.02	$2.93	$2.93	$2.93	3,718
2016-03-29	$3.00	$3.05	$2.92	$2.92	$2.92	819
2016-03-28	$2.93	$3.03	$2.92	$3.00	$3.00	4,163
2016-03-24	$2.90	$2.98	$2.90	$2.95	$2.95	6,840
2016-03-23	$2.75	$2.99	$2.44	$2.99	$2.99	14,099
2016-03-22	$2.83	$2.83	$2.83	$2.83	$2.83	0
2016-03-21	$2.84	$2.96	$2.77	$2.83	$2.83	2,045
2016-03-18	$2.95	$2.95	$2.85	$2.85	$2.85	987
2016-03-17	$3.05	$3.05	$2.76	$2.94	$2.94	5,071
2016-03-16	$2.92	$3.00	$2.92	$2.94	$2.94	6,253
2016-03-15	$2.99	$2.99	$2.85	$2.98	$2.98	1,453
2016-03-14	$2.98	$2.98	$2.88	$2.88	$2.88	3,557
2016-03-11	$2.94	$2.95	$2.87	$2.95	$2.95	3,276
2016-03-10	$2.94	$2.94	$2.94	$2.94	$2.94	141
2016-03-09	$2.75	$2.95	$2.75	$2.95	$2.95	2,753
2016-03-08	$3.18	$3.19	$2.89	$3.02	$3.02	9,997
2016-03-07	$3.03	$3.18	$3.03	$3.18	$3.18	15,748
2016-03-04	$3.29	$3.31	$3.00	$3.16	$3.16	9,917
2016-03-03	$3.07	$3.28	$3.07	$3.28	$3.28	12,282
2016-03-02	$2.68	$3.08	$2.68	$3.08	$3.08	19,412
2016-03-01	$2.45	$2.51	$2.43	$2.43	$2.43	2,308
2016-02-29	$1.88	$2.49	$1.88	$2.32	$2.32	6,044
2016-02-26	$2.54	$2.54	$1.88	$1.88	$1.88	5,430
2016-02-25	$2.61	$2.82	$2.43	$2.43	$2.43	5,194
2016-02-24	$2.60	$2.60	$2.50	$2.53	$2.53	4,104
2016-02-23	$2.85	$2.85	$2.61	$2.61	$2.61	19,498
2016-02-22	$2.92	$2.92	$2.92	$2.92	$2.92	0
2016-02-19	$2.92	$2.92	$2.92	$2.92	$2.92	174
2016-02-18	$2.92	$2.92	$2.92	$2.92	$2.92	140
2016-02-17	$2.95	$2.96	$2.91	$2.92	$2.92	2,249
2016-02-16	$2.81	$2.92	$2.75	$2.88	$2.88	12,927
2016-02-12	$2.95	$2.95	$2.95	$2.95	$2.95	4
2016-02-11	$2.95	$2.95	$2.95	$2.95	$2.95	57
2016-02-10	$2.89	$3.11	$2.89	$2.95	$2.95	9,886
2016-02-09	$2.76	$2.80	$2.75	$2.77	$2.77	3,960
2016-02-08	$2.75	$2.76	$2.75	$2.75	$2.75	905
2016-02-05	$2.83	$2.83	$2.83	$2.83	$2.83	1,352
2016-02-04	$2.89	$3.00	$2.83	$3.00	$3.00	3,832
2016-02-03	$2.84	$2.84	$2.84	$2.84	$2.84	355
2016-02-02	$2.75	$2.81	$2.75	$2.81	$2.81	441
2016-02-01	$2.71	$2.71	$2.71	$2.71	$2.71	360
2016-01-29	$2.91	$2.94	$2.71	$2.94	$2.94	10,792
2016-01-28	$2.86	$3.20	$2.61	$2.73	$2.73	17,590
2016-01-27	$2.91	$2.91	$2.60	$2.60	$2.60	3,123
2016-01-26	$2.84	$2.84	$2.80	$2.82	$2.82	1,248
2016-01-25	$2.79	$2.97	$2.55	$2.95	$2.95	6,560
2016-01-22	$2.89	$2.89	$2.67	$2.72	$2.72	2,257
2016-01-21	$2.90	$2.90	$2.90	$2.90	$2.90	105
2016-01-20	$3.00	$3.00	$2.81	$2.90	$2.90	6,550
2016-01-19	$3.00	$3.08	$3.00	$3.00	$3.00	10,409
2016-01-15	$3.08	$3.17	$3.00	$3.00	$3.00	2,852
2016-01-14	$3.06	$3.12	$3.00	$3.11	$3.11	5,694
2016-01-13	$2.99	$2.99	$2.99	$2.99	$2.99	843
2016-01-12	$2.95	$2.95	$2.95	$2.95	$2.95	43
2016-01-11	$2.95	$2.95	$2.95	$2.95	$2.95	652
2016-01-08	$3.06	$3.06	$2.95	$2.95	$2.95	3,700
2016-01-07	$2.97	$2.97	$2.97	$2.97	$2.97	1,004
2016-01-06	$3.01	$3.05	$3.01	$3.01	$3.01	3,799
2016-01-05	$3.01	$3.04	$2.71	$2.96	$2.96	17,205
2016-01-04	$2.69	$3.06	$2.33	$3.04	$3.04	21,912
2015-12-31	$2.97	$3.12	$2.89	$3.01	$3.01	29,942
2015-12-30	$2.55	$3.15	$2.55	$3.01	$3.01	45,186
2015-12-29	$2.89	$3.23	$2.48	$2.55	$2.55	54,026
2015-12-28	$3.85	$3.96	$3.04	$3.04	$3.04	17,438
2015-12-24	$3.94	$3.98	$3.81	$3.89	$3.89	4,903
2015-12-23	$3.75	$3.85	$3.65	$3.80	$3.80	28,347
2015-12-22	$3.94	$4.85	$3.60	$3.71	$3.71	93,336
2015-12-21	$2.83	$4.32	$2.82	$3.64	$3.64	163,512
2015-12-18	$2.28	$2.98	$2.27	$2.66	$2.66	40,836
2015-12-17	$2.41	$2.49	$2.25	$2.49	$2.49	5,336
2015-12-16	$2.61	$2.75	$2.16	$2.45	$2.45	15,038
2015-12-15	$2.54	$2.58	$2.13	$2.58	$2.58	15,226
2015-12-14	$2.13	$2.53	$2.13	$2.53	$2.53	2,692
2015-12-11	$2.34	$2.37	$2.01	$2.37	$2.37	13,071
2015-12-10	$2.45	$2.45	$2.30	$2.40	$2.40	6,255
2015-12-09	$2.60	$2.62	$2.45	$2.50	$2.50	5,951
2015-12-08	$2.70	$2.74	$2.60	$2.60	$2.60	5,097
2015-12-07	$2.70	$2.76	$2.67	$2.68	$2.68	7,442
2015-12-04	$2.77	$2.99	$2.70	$2.70	$2.70	3,029
2015-12-03	$2.87	$2.87	$2.87	$2.87	$2.87	1
2015-12-02	$2.87	$2.87	$2.87	$2.87	$2.87	131
2015-12-01	$2.82	$2.89	$2.82	$2.87	$2.87	4,119
2015-11-30	$2.93	$3.00	$2.79	$2.81	$2.81	9,722
2015-11-27	$3.01	$3.01	$3.01	$3.01	$3.01	2
2015-11-25	$3.01	$3.01	$3.01	$3.01	$3.01	413
2015-11-24	$3.19	$3.20	$3.12	$3.12	$3.12	5,792
2015-11-23	$3.18	$3.29	$3.02	$3.29	$3.29	1,007
2015-11-20	$3.52	$3.52	$2.95	$3.02	$3.02	6,260
2015-11-19	$3.21	$3.38	$3.21	$3.30	$3.30	7,349
2015-11-18	$3.15	$3.30	$3.10	$3.30	$3.30	10,143
2015-11-17	$3.18	$3.20	$3.15	$3.18	$3.18	3,195
2015-11-16	$2.93	$3.21	$2.93	$3.18	$3.18	8,224
2015-11-13	$3.14	$3.14	$2.90	$2.99	$2.99	10,982
2015-11-12	$3.21	$3.21	$3.20	$3.20	$3.20	1,827
2015-11-11	$3.00	$3.00	$2.94	$2.94	$2.94	1,500
2015-11-10	$3.09	$3.09	$3.09	$3.09	$3.09	108
2015-11-09	$3.10	$3.11	$3.09	$3.09	$3.09	562
2015-11-06	$3.40	$3.41	$2.82	$3.18	$3.18	12,858
2015-11-05	$3.27	$3.41	$3.26	$3.41	$3.41	8,540
2015-11-04	$3.40	$3.50	$3.39	$3.42	$3.42	8,121
2015-11-03	$3.70	$3.70	$3.25	$3.26	$3.26	9,145
2015-11-02	$3.65	$3.65	$3.33	$3.45	$3.45	3,810
2015-10-30	$3.74	$3.76	$3.72	$3.72	$3.72	5,105
2015-10-29	$3.84	$3.84	$3.74	$3.76	$3.76	3,928
2015-10-28	$3.50	$3.87	$3.50	$3.85	$3.85	3,646
2015-10-27	$3.68	$4.09	$3.51	$3.69	$3.69	10,190
2015-10-26	$3.90	$4.20	$3.75	$3.75	$3.75	5,027
2015-10-23	$4.01	$4.01	$3.86	$3.86	$3.86	1,476
2015-10-22	$4.37	$4.37	$3.98	$3.98	$3.98	8,529
2015-10-21	$4.32	$4.32	$3.85	$3.99	$3.99	8,151
2015-10-20	$4.26	$4.44	$4.02	$4.34	$4.34	11,824
2015-10-19	$4.49	$4.53	$3.81	$4.01	$4.01	19,370
2015-10-16	$4.49	$4.60	$4.49	$4.60	$4.60	4,544
2015-10-15	$4.64	$4.70	$4.43	$4.70	$4.70	976
2015-10-14	$4.42	$4.42	$4.42	$4.42	$4.42	2,067
2015-10-13	$4.52	$4.89	$4.52	$4.69	$4.69	1,274
2015-10-12	$4.45	$4.90	$4.42	$4.90	$4.90	9,037
2015-10-09	$4.59	$4.59	$4.46	$4.49	$4.49	5,332
2015-10-08	$4.75	$4.77	$4.53	$4.63	$4.63	10,461
2015-10-07	$5.03	$5.03	$4.76	$4.79	$4.79	3,724
2015-10-06	$5.10	$5.10	$4.91	$4.95	$4.95	4,921
2015-10-05	$5.00	$5.50	$4.96	$5.09	$5.09	7,899
2015-10-02	$4.61	$4.93	$4.61	$4.93	$4.93	5,060
2015-10-01	$4.89	$4.89	$4.61	$4.67	$4.67	3,614
2015-09-30	$4.97	$4.97	$4.75	$4.75	$4.75	2,336
2015-09-29	$4.65	$4.72	$4.38	$4.46	$4.46	3,715
2015-09-28	$4.57	$4.73	$4.57	$4.57	$4.57	9,387
2015-09-25	$4.77	$4.80	$4.28	$4.80	$4.80	12,888
2015-09-24	$4.82	$4.82	$4.65	$4.77	$4.77	5,106
2015-09-23	$4.77	$5.17	$4.64	$4.99	$4.99	10,571
2015-09-22	$4.90	$4.90	$4.60	$4.63	$4.63	4,447
2015-09-21	$5.24	$5.24	$4.42	$4.83	$4.83	9,029
2015-09-18	$5.75	$5.94	$4.54	$4.85	$4.85	79,944
2015-09-17	$6.00	$6.00	$5.85	$5.90	$5.90	22,737
2015-09-16	$5.36	$5.75	$5.36	$5.75	$5.75	18,960
2015-09-15	$5.31	$5.41	$5.22	$5.24	$5.24	19,887
2015-09-14	$4.90	$5.30	$4.90	$5.22	$5.22	14,826
2015-09-11	$4.38	$4.75	$4.29	$4.75	$4.75	22,586
2015-09-10	$4.20	$4.35	$4.19	$4.35	$4.35	9,770
2015-09-09	$4.08	$4.20	$3.95	$4.20	$4.20	7,120
2015-09-08	$4.03	$4.19	$3.89	$4.17	$4.17	19,294

Anixa Biosciences Inc (ANIX) News Headlines

Recent Anixa Biosciences Inc (ANIX) News

Similar Companies to Anixa Biosciences Inc (ANIX) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Anixa Biosciences Inc (ANIX) Exchange: NASDAQ