Aptose Biosciences Inc (APTO) Stock

Data as of April 25, 2024

$1.16 ($-0.06) -4.92%

Aptose Biosciences Inc - Daily Information

Click for more stock information on Aptose Biosciences Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.19
Previous Close	$1.16
High	$1.24
Low	$1.15
Adjusted Open	$1.19
Previous Adjusted Close	$1.16
Adjusted High	$1.24
Adjusted Low	$1.15

About Aptose Biosciences Inc (APTO)

Aptose Biosciences is a clinical-stage biotechnology company committed to developing personalized therapies addressing unmet medical needs in oncology, with an initial focus on hematology. The Company's small molecule cancer therapeutics pipeline includes products designed to provide single agent efficacy and to enhance the efficacy of other anti-cancer therapies and regimens without overlapping toxicities. The Company has two clinical-stage investigational products for hematologic malignancies: CG-806, an oral, first-in-class mutation-agnostic FLT3/BTK kinase inhibitor, is in a Phase 1 trial in patients with relapsed or refractory B cell malignancies, including chronic lymphocytic leukemia (CLL), small lymphocytic lymphoma (SLL) and non-Hodgkin lymphoma (NHL), who have failed or are intolerant to standard therapies, and is expected to start a separate Phase 1 trial in patients with relapsed or refractory acute myeloid leukemia (AML); APTO-253, the only clinical stage agent that directly targets the MYC oncogene and suppresses its expression, is in a Phase 1b clinical trial for the treatment of patients with relapsed or refractory acute myeloid leukemia (AML) or high risk myelodysplastic syndrome (MDS).

Invest in Aptose Biosciences Inc (APTO)

$417 million in distributions.

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Aptose Biosciences Inc (APTO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$1.19	$1.24	$1.15	$1.16	$1.16	47,081
2024-04-24	$1.26	$1.26	$1.20	$1.22	$1.22	56,240
2024-04-23	$1.23	$1.28	$1.20	$1.23	$1.23	73,125
2024-04-22	$1.23	$1.26	$1.21	$1.23	$1.23	12,898
2024-04-19	$1.24	$1.29	$1.23	$1.23	$1.23	36,438
2024-04-18	$1.25	$1.29	$1.25	$1.27	$1.27	34,780
2024-04-17	$1.27	$1.34	$1.26	$1.26	$1.26	31,324
2024-04-16	$1.29	$1.32	$1.20	$1.27	$1.27	45,647
2024-04-15	$1.39	$1.40	$1.29	$1.30	$1.30	65,087
2024-04-12	$1.39	$1.44	$1.34	$1.36	$1.36	35,185
2024-04-11	$1.40	$1.43	$1.37	$1.38	$1.38	51,284
2024-04-10	$1.39	$1.48	$1.38	$1.38	$1.38	54,000
2024-04-09	$1.48	$1.49	$1.40	$1.41	$1.41	169,377
2024-04-08	$1.45	$1.52	$1.38	$1.47	$1.47	113,180
2024-04-05	$1.41	$1.47	$1.38	$1.38	$1.38	54,942
2024-04-04	$1.47	$1.56	$1.39	$1.43	$1.43	133,388
2024-04-03	$1.57	$1.58	$1.44	$1.44	$1.44	112,146
2024-04-02	$1.65	$1.67	$1.51	$1.58	$1.58	101,097
2024-04-01	$1.72	$1.72	$1.53	$1.60	$1.60	122,491
2024-03-28	$1.50	$1.70	$1.50	$1.66	$1.66	137,093
2024-03-27	$1.50	$1.54	$1.46	$1.50	$1.50	79,010
2024-03-26	$1.54	$1.60	$1.48	$1.60	$1.60	57,884
2024-03-25	$1.61	$1.61	$1.49	$1.51	$1.51	53,492
2024-03-22	$1.58	$1.62	$1.50	$1.55	$1.55	91,097
2024-03-21	$1.51	$1.59	$1.47	$1.57	$1.57	42,309
2024-03-20	$1.48	$1.52	$1.46	$1.52	$1.52	17,564
2024-03-19	$1.48	$1.59	$1.40	$1.50	$1.50	148,904
2024-03-18	$1.52	$1.54	$1.47	$1.50	$1.50	43,570
2024-03-15	$1.40	$1.52	$1.37	$1.52	$1.52	71,317
2024-03-14	$1.47	$1.47	$1.36	$1.40	$1.40	58,781
2024-03-13	$1.57	$1.57	$1.42	$1.44	$1.44	70,631
2024-03-12	$1.60	$1.60	$1.48	$1.50	$1.50	53,938
2024-03-11	$1.69	$1.69	$1.53	$1.58	$1.58	77,858
2024-03-08	$1.74	$1.74	$1.56	$1.63	$1.63	111,839
2024-03-07	$1.69	$1.71	$1.65	$1.68	$1.68	30,416
2024-03-06	$1.81	$1.82	$1.60	$1.67	$1.67	110,249
2024-03-05	$1.83	$1.83	$1.72	$1.76	$1.76	116,509
2024-03-04	$1.83	$1.87	$1.75	$1.81	$1.81	102,999
2024-03-01	$1.82	$1.87	$1.75	$1.87	$1.87	53,867
2024-02-29	$1.90	$1.90	$1.74	$1.80	$1.80	112,451
2024-02-28	$1.90	$1.94	$1.76	$1.85	$1.85	86,335
2024-02-27	$1.92	$1.94	$1.85	$1.90	$1.90	92,463
2024-02-26	$1.80	$1.93	$1.80	$1.90	$1.90	87,593
2024-02-23	$1.81	$1.86	$1.78	$1.86	$1.86	61,737
2024-02-22	$1.81	$1.89	$1.77	$1.78	$1.78	113,981
2024-02-21	$1.93	$1.98	$1.84	$1.84	$1.84	55,388
2024-02-20	$2.01	$2.01	$1.87	$1.95	$1.95	89,510
2024-02-16	$2.02	$2.04	$1.88	$1.95	$1.95	87,032
2024-02-15	$1.95	$2.08	$1.95	$2.02	$2.02	64,380
2024-02-14	$2.02	$2.02	$1.85	$1.95	$1.95	130,593
2024-02-13	$2.06	$2.12	$1.94	$1.95	$1.95	118,601
2024-02-12	$2.02	$2.16	$2.02	$2.06	$2.06	63,390
2024-02-09	$2.05	$2.10	$1.98	$2.03	$2.03	100,815
2024-02-08	$2.10	$2.13	$2.01	$2.07	$2.07	47,298
2024-02-07	$2.20	$2.20	$2.05	$2.09	$2.09	91,310
2024-02-06	$2.07	$2.20	$2.05	$2.18	$2.18	106,954
2024-02-05	$2.06	$2.08	$1.94	$2.02	$2.02	152,057
2024-02-02	$2.00	$2.00	$1.92	$2.00	$2.00	47,634
2024-02-01	$2.09	$2.09	$1.94	$1.98	$1.98	92,867
2024-01-31	$1.97	$2.01	$1.94	$2.00	$2.00	71,252
2024-01-30	$1.97	$2.00	$1.89	$1.99	$1.99	94,737
2024-01-29	$2.08	$2.08	$1.81	$1.96	$1.96	89,600
2024-01-26	$1.80	$2.11	$1.69	$1.98	$1.98	817,511
2024-01-25	$2.10	$2.15	$1.87	$1.90	$1.90	133,288
2024-01-24	$2.01	$2.14	$1.92	$2.09	$2.09	82,841
2024-01-23	$1.99	$2.01	$1.88	$1.89	$1.89	128,795
2024-01-22	$2.14	$2.22	$1.95	$1.97	$1.97	143,100
2024-01-19	$2.20	$2.30	$2.14	$2.18	$2.18	51,864
2024-01-18	$2.20	$2.28	$2.18	$2.20	$2.20	48,171
2024-01-17	$2.23	$2.25	$2.18	$2.20	$2.20	63,293
2024-01-16	$2.26	$2.42	$2.19	$2.23	$2.23	97,064
2024-01-12	$2.31	$2.48	$2.25	$2.28	$2.28	34,647
2024-01-11	$2.38	$2.39	$2.28	$2.29	$2.29	28,290
2024-01-10	$2.48	$2.50	$2.34	$2.38	$2.38	28,660
2024-01-09	$2.60	$2.60	$2.42	$2.42	$2.42	76,441
2024-01-08	$2.22	$2.55	$2.20	$2.29	$2.29	68,988
2024-01-05	$2.32	$2.32	$2.18	$2.21	$2.21	59,943
2024-01-04	$2.39	$2.39	$2.27	$2.27	$2.27	48,761
2024-01-03	$2.38	$2.38	$2.25	$2.27	$2.27	62,165
2024-01-02	$2.53	$2.53	$2.36	$2.38	$2.38	41,747
2023-12-29	$2.48	$2.57	$2.43	$2.54	$2.54	72,512
2023-12-28	$2.56	$2.68	$2.40	$2.47	$2.47	90,767
2023-12-27	$2.30	$2.67	$2.30	$2.56	$2.56	134,663
2023-12-26	$2.36	$2.36	$2.28	$2.31	$2.31	95,774
2023-12-22	$2.26	$2.45	$2.26	$2.32	$2.32	194,332
2023-12-21	$2.33	$2.37	$2.26	$2.26	$2.26	94,557
2023-12-20	$2.34	$2.44	$2.31	$2.33	$2.33	79,587
2023-12-19	$2.42	$2.43	$2.27	$2.36	$2.36	43,172
2023-12-18	$2.39	$2.43	$2.32	$2.35	$2.35	87,727
2023-12-15	$2.43	$2.47	$2.35	$2.39	$2.39	53,980
2023-12-14	$2.42	$2.49	$2.34	$2.44	$2.44	58,592
2023-12-13	$2.43	$2.53	$2.31	$2.34	$2.34	53,928
2023-12-12	$2.58	$2.71	$2.39	$2.44	$2.44	53,328
2023-12-11	$2.81	$2.82	$2.56	$2.61	$2.61	69,305
2023-12-08	$2.61	$2.91	$2.59	$2.80	$2.80	91,666
2023-12-07	$2.42	$2.68	$2.42	$2.68	$2.68	50,562
2023-12-06	$2.43	$2.50	$2.38	$2.44	$2.44	58,732
2023-12-05	$2.46	$2.46	$2.34	$2.45	$2.45	40,443
2023-12-04	$2.55	$2.68	$2.37	$2.44	$2.44	90,650
2023-12-01	$2.40	$2.73	$2.40	$2.66	$2.66	29,971
2023-11-30	$2.78	$2.78	$2.40	$2.44	$2.44	58,915
2023-11-29	$2.30	$2.69	$2.30	$2.69	$2.69	54,861
2023-11-28	$2.26	$2.34	$2.23	$2.23	$2.23	27,300
2023-11-27	$2.48	$2.48	$2.22	$2.22	$2.22	80,301
2023-11-24	$2.46	$2.56	$2.38	$2.38	$2.38	20,935
2023-11-22	$2.60	$2.64	$2.43	$2.43	$2.43	36,922
2023-11-21	$2.76	$2.76	$2.55	$2.55	$2.55	34,670
2023-11-20	$2.88	$2.89	$2.61	$2.74	$2.74	34,536
2023-11-17	$2.77	$2.91	$2.70	$2.86	$2.86	21,040
2023-11-16	$2.80	$2.82	$2.69	$2.77	$2.77	12,711
2023-11-15	$2.77	$2.80	$2.66	$2.71	$2.71	19,135
2023-11-14	$2.85	$2.97	$2.63	$2.75	$2.75	30,552
2023-11-13	$2.52	$2.79	$2.52	$2.74	$2.74	24,517
2023-11-10	$3.32	$3.32	$2.39	$2.45	$2.45	47,215
2023-11-09	$3.10	$3.25	$2.87	$3.24	$3.24	64,423
2023-11-08	$2.90	$3.10	$2.90	$3.06	$3.06	11,317
2023-11-07	$3.05	$3.10	$2.98	$3.06	$3.06	22,867
2023-11-06	$3.02	$3.10	$2.84	$3.00	$3.00	13,992
2023-11-03	$2.95	$3.10	$2.95	$2.99	$2.99	24,438
2023-11-02	$2.77	$3.06	$2.77	$2.93	$2.93	38,600
2023-11-01	$2.80	$2.85	$2.73	$2.85	$2.85	40,459
2023-10-31	$2.88	$2.88	$2.71	$2.79	$2.79	28,587
2023-10-30	$3.23	$3.28	$2.53	$2.75	$2.75	116,565
2023-10-27	$3.00	$3.30	$3.00	$3.18	$3.18	104,105
2023-10-26	$2.67	$2.83	$2.55	$2.82	$2.82	52,437
2023-10-25	$2.67	$2.68	$2.48	$2.58	$2.58	24,118
2023-10-24	$2.50	$2.60	$2.42	$2.57	$2.57	36,322
2023-10-23	$2.29	$2.47	$2.26	$2.31	$2.31	43,560
2023-10-20	$2.20	$2.37	$2.20	$2.27	$2.27	10,583
2023-10-19	$2.43	$2.44	$2.15	$2.16	$2.16	39,468
2023-10-18	$2.55	$2.61	$2.43	$2.43	$2.43	45,647
2023-10-17	$2.80	$2.86	$2.51	$2.59	$2.59	93,252
2023-10-16	$2.24	$2.86	$2.24	$2.80	$2.80	157,269
2023-10-13	$2.44	$2.44	$2.14	$2.14	$2.14	80,080
2023-10-12	$2.54	$2.54	$2.33	$2.34	$2.34	53,146
2023-10-11	$2.63	$2.63	$2.50	$2.50	$2.50	14,851
2023-10-10	$2.51	$2.65	$2.51	$2.60	$2.60	21,577
2023-10-09	$2.72	$2.73	$2.51	$2.51	$2.51	33,148
2023-10-06	$2.73	$2.75	$2.68	$2.71	$2.71	11,694
2023-10-05	$2.63	$2.72	$2.60	$2.72	$2.72	35,714
2023-10-04	$2.62	$2.74	$2.58	$2.63	$2.63	11,602
2023-10-03	$2.73	$2.75	$2.50	$2.50	$2.50	29,093
2023-10-02	$2.93	$2.96	$2.72	$2.72	$2.72	37,784
2023-09-29	$2.89	$2.91	$2.78	$2.80	$2.80	44,845
2023-09-28	$2.91	$2.94	$2.76	$2.76	$2.76	65,433
2023-09-27	$3.05	$3.09	$2.92	$2.93	$2.93	31,412
2023-09-26	$3.08	$3.08	$2.94	$2.94	$2.94	23,987
2023-09-25	$3.13	$3.13	$2.96	$2.97	$2.97	40,693
2023-09-22	$3.11	$3.21	$3.02	$3.05	$3.05	36,714
2023-09-21	$3.31	$3.32	$3.01	$3.11	$3.11	31,530
2023-09-20	$3.35	$3.36	$3.25	$3.32	$3.32	20,513
2023-09-19	$3.45	$3.45	$3.32	$3.32	$3.32	10,402
2023-09-18	$3.32	$3.52	$3.30	$3.46	$3.46	42,374
2023-09-15	$3.37	$3.40	$3.29	$3.29	$3.29	21,815
2023-09-14	$3.50	$3.50	$3.30	$3.35	$3.35	50,271
2023-09-13	$3.48	$3.54	$3.36	$3.44	$3.44	9,976
2023-09-12	$3.49	$3.56	$3.40	$3.50	$3.50	7,822
2023-09-11	$3.57	$3.71	$3.46	$3.46	$3.46	50,027
2023-09-08	$3.80	$3.80	$3.50	$3.51	$3.51	21,922
2023-09-07	$3.85	$4.01	$3.71	$3.83	$3.83	54,918
2023-09-06	$4.12	$4.15	$3.79	$3.79	$3.79	47,631
2023-09-05	$4.10	$4.26	$3.95	$4.04	$4.04	17,601
2023-09-01	$4.04	$4.17	$4.04	$4.04	$4.04	25,975
2023-08-31	$3.98	$4.12	$3.94	$4.05	$4.05	47,429
2023-08-30	$4.03	$4.07	$3.93	$4.04	$4.04	10,886
2023-08-29	$3.95	$4.00	$3.84	$3.98	$3.98	31,808
2023-08-28	$4.01	$4.16	$3.90	$3.97	$3.97	10,567
2023-08-25	$4.02	$4.21	$4.00	$4.01	$4.01	41,092
2023-08-24	$4.19	$4.19	$3.86	$4.08	$4.08	52,857
2023-08-23	$4.30	$4.39	$4.04	$4.14	$4.14	30,806
2023-08-22	$4.37	$4.42	$4.10	$4.27	$4.27	21,318
2023-08-21	$4.69	$4.70	$4.34	$4.38	$4.38	32,826
2023-08-18	$4.60	$4.81	$4.30	$4.60	$4.60	55,113
2023-08-17	$4.87	$5.02	$4.57	$4.60	$4.60	68,715
2023-08-16	$4.97	$5.10	$4.90	$5.04	$5.04	70,599
2023-08-15	$4.67	$5.10	$4.63	$4.90	$4.90	114,081
2023-08-14	$4.39	$4.70	$4.38	$4.68	$4.68	71,420
2023-08-11	$4.05	$4.39	$3.81	$4.35	$4.35	39,826
2023-08-10	$3.96	$4.00	$3.69	$4.00	$4.00	48,809
2023-08-09	$3.60	$3.78	$3.55	$3.76	$3.76	13,924
2023-08-08	$3.60	$3.84	$3.60	$3.69	$3.69	26,835
2023-08-07	$3.81	$3.81	$3.60	$3.79	$3.79	15,993
2023-08-04	$3.66	$3.81	$3.62	$3.70	$3.70	19,578
2023-08-03	$3.52	$3.68	$3.32	$3.66	$3.66	13,020
2023-08-02	$3.35	$3.60	$3.15	$3.56	$3.56	67,692
2023-08-01	$3.11	$3.37	$3.11	$3.29	$3.29	68,685
2023-07-31	$4.05	$4.18	$2.91	$3.10	$3.10	203,870
2023-07-28	$3.95	$4.11	$3.89	$4.04	$4.04	23,535
2023-07-27	$4.04	$4.04	$3.83	$3.95	$3.95	34,111
2023-07-26	$4.10	$4.15	$3.90	$4.02	$4.02	28,248
2023-07-25	$4.22	$4.29	$4.07	$4.09	$4.09	30,329
2023-07-24	$4.38	$4.40	$4.11	$4.26	$4.26	36,868
2023-07-21	$4.34	$4.40	$4.25	$4.35	$4.35	74,790
2023-07-20	$4.32	$4.42	$4.12	$4.34	$4.34	61,817
2023-07-19	$4.35	$4.50	$4.21	$4.32	$4.32	28,501
2023-07-18	$4.48	$4.48	$4.20	$4.26	$4.26	33,791
2023-07-17	$4.48	$4.48	$4.23	$4.30	$4.30	35,641
2023-07-14	$4.45	$4.59	$4.13	$4.43	$4.43	23,875
2023-07-13	$4.56	$4.59	$4.44	$4.44	$4.44	23,827
2023-07-12	$4.62	$4.70	$4.52	$4.54	$4.54	37,720
2023-07-11	$4.60	$4.64	$4.54	$4.58	$4.58	22,961
2023-07-10	$4.65	$4.65	$4.56	$4.59	$4.59	12,635
2023-07-07	$4.66	$4.67	$4.51	$4.59	$4.59	24,237
2023-07-06	$4.61	$4.73	$4.54	$4.56	$4.56	10,480
2023-07-05	$4.70	$4.79	$4.58	$4.69	$4.69	44,726
2023-07-03	$4.64	$4.84	$4.52	$4.58	$4.58	22,475
2023-06-30	$4.46	$4.70	$4.41	$4.64	$4.64	28,320
2023-06-29	$4.51	$4.65	$4.45	$4.48	$4.48	23,960
2023-06-28	$5.00	$5.07	$4.49	$4.59	$4.59	87,032
2023-06-27	$5.32	$5.43	$5.00	$5.02	$5.02	69,644
2023-06-26	$5.58	$5.58	$5.31	$5.34	$5.34	29,415
2023-06-23	$5.64	$5.72	$5.45	$5.56	$5.56	19,705
2023-06-22	$5.78	$5.80	$5.66	$5.73	$5.73	8,345
2023-06-21	$5.82	$5.82	$5.70	$5.74	$5.74	25,653
2023-06-20	$5.81	$5.86	$5.70	$5.74	$5.74	31,279
2023-06-16	$5.95	$5.95	$5.85	$5.87	$5.87	24,124
2023-06-15	$5.97	$6.00	$5.75	$5.89	$5.89	42,999
2023-06-14	$6.20	$6.20	$5.91	$5.97	$5.97	70,276
2023-06-13	$6.31	$6.31	$6.05	$6.10	$6.10	141,555
2023-06-12	$5.93	$6.30	$5.75	$6.05	$6.05	310,473
2023-06-09	$5.61	$5.65	$5.44	$5.56	$5.56	60,460
2023-06-08	$5.77	$5.86	$5.62	$5.67	$5.67	34,950
2023-06-07	$6.20	$6.40	$5.61	$5.83	$5.83	76,209
2023-06-06	$6.30	$6.60	$6.05	$6.34	$6.34	76,606
2023-06-05	$0.45	$0.46	$0.42	$0.43	$6.40	59,527
2023-06-02	$0.43	$0.44	$0.41	$0.43	$6.45	21,972
2023-06-01	$0.40	$0.44	$0.39	$0.43	$6.45	36,260
2023-05-31	$0.44	$0.45	$0.40	$0.41	$6.15	28,180
2023-05-30	$0.43	$0.44	$0.41	$0.42	$0.42	179,952
2023-05-26	$0.41	$0.44	$0.40	$0.42	$0.42	187,017
2023-05-25	$0.45	$0.45	$0.36	$0.41	$0.41	747,554
2023-05-24	$0.46	$0.46	$0.42	$0.44	$0.44	984,536
2023-05-23	$0.47	$0.48	$0.46	$0.48	$0.48	411,358
2023-05-22	$0.50	$0.50	$0.47	$0.47	$0.47	351,193
2023-05-19	$0.48	$0.49	$0.46	$0.46	$0.46	196,040
2023-05-18	$0.48	$0.49	$0.47	$0.48	$0.48	165,268
2023-05-17	$0.48	$0.50	$0.47	$0.48	$0.48	175,292
2023-05-16	$0.48	$0.49	$0.47	$0.47	$0.47	357,508
2023-05-15	$0.51	$0.52	$0.47	$0.47	$0.47	309,874
2023-05-12	$0.51	$0.52	$0.49	$0.50	$0.50	230,213
2023-05-11	$0.57	$0.57	$0.49	$0.50	$0.50	165,957
2023-05-10	$0.53	$0.54	$0.50	$0.50	$0.50	110,773
2023-05-09	$0.47	$0.52	$0.47	$0.51	$0.51	329,038
2023-05-08	$0.57	$0.57	$0.51	$0.53	$0.53	87,902
2023-05-05	$0.50	$0.55	$0.50	$0.54	$0.54	305,437
2023-05-04	$0.54	$0.54	$0.51	$0.52	$0.52	151,724
2023-05-03	$0.55	$0.55	$0.51	$0.53	$0.53	191,837
2023-05-02	$0.53	$0.58	$0.53	$0.55	$0.55	175,785
2023-05-01	$0.50	$0.55	$0.48	$0.55	$0.55	397,293
2023-04-28	$0.47	$0.49	$0.47	$0.48	$0.48	258,888
2023-04-27	$0.50	$0.50	$0.47	$0.47	$0.47	217,833
2023-04-26	$0.50	$0.50	$0.47	$0.47	$0.47	135,498
2023-04-25	$0.49	$0.50	$0.46	$0.48	$0.48	128,330
2023-04-24	$0.48	$0.50	$0.48	$0.48	$0.48	77,611
2023-04-21	$0.46	$0.50	$0.46	$0.49	$0.49	114,635
2023-04-20	$0.49	$0.51	$0.48	$0.48	$0.48	188,255
2023-04-19	$0.49	$0.52	$0.49	$0.50	$0.50	263,756
2023-04-18	$0.51	$0.52	$0.49	$0.51	$0.51	104,156
2023-04-17	$0.50	$0.52	$0.49	$0.51	$0.51	217,463
2023-04-14	$0.54	$0.55	$0.51	$0.51	$0.51	109,601
2023-04-13	$0.51	$0.55	$0.50	$0.51	$0.51	298,601
2023-04-12	$0.56	$0.56	$0.50	$0.53	$0.53	245,946
2023-04-11	$0.53	$0.55	$0.46	$0.54	$0.54	689,595
2023-04-10	$0.56	$0.56	$0.53	$0.55	$0.55	120,701
2023-04-06	$0.59	$0.60	$0.54	$0.55	$0.55	192,147
2023-04-05	$0.62	$0.64	$0.58	$0.60	$0.60	163,248
2023-04-04	$0.61	$0.63	$0.59	$0.61	$0.61	188,775
2023-04-03	$0.65	$0.65	$0.62	$0.64	$0.64	41,207
2023-03-31	$0.64	$0.66	$0.62	$0.64	$0.64	152,086
2023-03-30	$0.66	$0.66	$0.61	$0.63	$0.63	72,372
2023-03-29	$0.61	$0.64	$0.60	$0.63	$0.63	54,719
2023-03-28	$0.65	$0.68	$0.61	$0.63	$0.63	101,513
2023-03-27	$0.64	$0.66	$0.62	$0.65	$0.65	194,077
2023-03-24	$0.60	$0.66	$0.55	$0.64	$0.64	446,428
2023-03-23	$0.58	$0.59	$0.54	$0.57	$0.57	196,479
2023-03-22	$0.59	$0.60	$0.58	$0.59	$0.59	40,575
2023-03-21	$0.58	$0.61	$0.58	$0.59	$0.59	102,131
2023-03-20	$0.52	$0.60	$0.52	$0.59	$0.59	360,385
2023-03-17	$0.58	$0.58	$0.52	$0.53	$0.53	135,831
2023-03-16	$0.56	$0.59	$0.56	$0.56	$0.56	180,188
2023-03-15	$0.58	$0.59	$0.56	$0.58	$0.58	47,424
2023-03-14	$0.57	$0.58	$0.54	$0.58	$0.58	130,724
2023-03-13	$0.52	$0.55	$0.52	$0.54	$0.54	85,605
2023-03-10	$0.55	$0.56	$0.52	$0.53	$0.53	135,380
2023-03-09	$0.57	$0.58	$0.55	$0.56	$0.56	141,472
2023-03-08	$0.57	$0.58	$0.55	$0.56	$0.56	109,919
2023-03-07	$0.58	$0.58	$0.56	$0.56	$0.56	80,180
2023-03-06	$0.58	$0.59	$0.56	$0.56	$0.56	155,842
2023-03-03	$0.58	$0.62	$0.58	$0.58	$0.58	75,083
2023-03-02	$0.58	$0.61	$0.57	$0.59	$0.59	61,225
2023-03-01	$0.62	$0.62	$0.57	$0.59	$0.59	57,892
2023-02-28	$0.62	$0.62	$0.57	$0.58	$0.58	183,328
2023-02-27	$0.62	$0.66	$0.59	$0.62	$0.62	212,042
2023-02-24	$0.65	$0.68	$0.63	$0.64	$0.64	40,990
2023-02-23	$0.67	$0.67	$0.63	$0.66	$0.66	33,066
2023-02-22	$0.64	$0.68	$0.62	$0.64	$0.64	104,023
2023-02-21	$0.70	$0.70	$0.62	$0.65	$0.65	192,829
2023-02-17	$0.69	$0.70	$0.67	$0.67	$0.67	64,278
2023-02-16	$0.68	$0.70	$0.66	$0.69	$0.69	118,436
2023-02-15	$0.66	$0.70	$0.65	$0.68	$0.68	125,107
2023-02-14	$0.67	$0.70	$0.65	$0.67	$0.67	73,042
2023-02-13	$0.70	$0.75	$0.66	$0.68	$0.68	133,133
2023-02-10	$0.71	$0.71	$0.67	$0.70	$0.70	92,271
2023-02-09	$0.70	$0.71	$0.66	$0.69	$0.69	169,845
2023-02-08	$0.75	$0.75	$0.69	$0.70	$0.70	174,414
2023-02-07	$0.74	$0.76	$0.71	$0.73	$0.73	175,857
2023-02-06	$0.76	$0.77	$0.72	$0.75	$0.75	122,940
2023-02-03	$0.72	$0.77	$0.72	$0.76	$0.76	269,104
2023-02-02	$0.75	$0.76	$0.72	$0.74	$0.74	271,953
2023-02-01	$0.76	$0.77	$0.73	$0.75	$0.75	239,988
2023-01-31	$0.75	$0.76	$0.74	$0.75	$0.75	368,729
2023-01-30	$0.75	$0.75	$0.71	$0.74	$0.74	694,291
2023-01-27	$0.71	$0.76	$0.70	$0.76	$0.76	369,012
2023-01-26	$0.70	$0.72	$0.70	$0.71	$0.71	154,990
2023-01-25	$0.70	$0.72	$0.69	$0.71	$0.71	249,328
2023-01-24	$0.70	$0.71	$0.68	$0.71	$0.71	238,021
2023-01-23	$0.70	$0.70	$0.67	$0.69	$0.69	165,833
2023-01-20	$0.66	$0.68	$0.65	$0.68	$0.68	86,323
2023-01-19	$0.67	$0.67	$0.63	$0.65	$0.65	197,047
2023-01-18	$0.68	$0.70	$0.63	$0.66	$0.66	238,054
2023-01-17	$0.72	$0.72	$0.68	$0.68	$0.68	312,993
2023-01-13	$0.67	$0.71	$0.66	$0.70	$0.70	505,079
2023-01-12	$0.67	$0.76	$0.64	$0.68	$0.68	772,518
2023-01-11	$0.63	$0.65	$0.63	$0.65	$0.65	105,242
2023-01-10	$0.62	$0.66	$0.62	$0.64	$0.64	238,555
2023-01-09	$0.62	$0.66	$0.62	$0.64	$0.64	106,253
2023-01-06	$0.65	$0.65	$0.62	$0.63	$0.63	237,689
2023-01-05	$0.61	$0.67	$0.60	$0.65	$0.65	184,960
2023-01-04	$0.60	$0.62	$0.58	$0.61	$0.61	83,030
2023-01-03	$0.59	$0.61	$0.58	$0.60	$0.60	125,121
2022-12-30	$0.50	$0.58	$0.50	$0.58	$0.58	389,465
2022-12-29	$0.49	$0.58	$0.46	$0.54	$0.54	916,513
2022-12-28	$0.44	$0.47	$0.44	$0.47	$0.47	233,159
2022-12-27	$0.46	$0.47	$0.43	$0.44	$0.44	345,468
2022-12-23	$0.46	$0.48	$0.46	$0.46	$0.46	223,759
2022-12-22	$0.48	$0.49	$0.46	$0.46	$0.46	240,684
2022-12-21	$0.51	$0.52	$0.46	$0.46	$0.46	360,031
2022-12-20	$0.51	$0.52	$0.46	$0.47	$0.47	552,809
2022-12-19	$0.54	$0.56	$0.50	$0.50	$0.50	319,561
2022-12-16	$0.60	$0.61	$0.51	$0.53	$0.53	452,050
2022-12-15	$0.62	$0.65	$0.59	$0.59	$0.59	454,008
2022-12-14	$0.65	$0.65	$0.64	$0.65	$0.65	469,428
2022-12-13	$0.67	$0.71	$0.65	$0.65	$0.65	675,486
2022-12-12	$0.73	$0.74	$0.62	$0.71	$0.71	2,317,263
2022-12-09	$0.71	$0.72	$0.68	$0.70	$0.70	351,219
2022-12-08	$0.71	$0.73	$0.69	$0.71	$0.71	166,749
2022-12-07	$0.72	$0.72	$0.70	$0.72	$0.72	93,475
2022-12-06	$0.69	$0.73	$0.69	$0.72	$0.72	83,450
2022-12-05	$0.71	$0.72	$0.69	$0.70	$0.70	131,954
2022-12-02	$0.65	$0.73	$0.65	$0.73	$0.73	254,242
2022-12-01	$0.67	$0.69	$0.66	$0.67	$0.67	68,808
2022-11-30	$0.69	$0.69	$0.65	$0.67	$0.67	92,775
2022-11-29	$0.68	$0.69	$0.64	$0.68	$0.68	100,930
2022-11-28	$0.70	$0.71	$0.67	$0.68	$0.68	163,082
2022-11-25	$0.68	$0.71	$0.68	$0.70	$0.70	82,378
2022-11-23	$0.65	$0.67	$0.64	$0.67	$0.67	188,038
2022-11-22	$0.64	$0.67	$0.64	$0.65	$0.65	97,414
2022-11-21	$0.70	$0.70	$0.63	$0.65	$0.65	161,682
2022-11-18	$0.67	$0.67	$0.64	$0.65	$0.65	59,727
2022-11-17	$0.65	$0.67	$0.64	$0.65	$0.65	361,834
2022-11-16	$0.70	$0.70	$0.66	$0.68	$0.68	141,831
2022-11-15	$0.71	$0.72	$0.66	$0.68	$0.68	175,461
2022-11-14	$0.74	$0.74	$0.68	$0.68	$0.68	366,530
2022-11-11	$0.65	$0.73	$0.65	$0.71	$0.71	304,445
2022-11-10	$0.65	$0.69	$0.62	$0.66	$0.66	289,127
2022-11-09	$0.70	$0.71	$0.64	$0.65	$0.65	193,458
2022-11-08	$0.78	$0.79	$0.68	$0.70	$0.70	482,279
2022-11-07	$0.72	$0.79	$0.68	$0.76	$0.76	904,397
2022-11-04	$0.75	$0.77	$0.65	$0.68	$0.68	908,457
2022-11-03	$0.57	$0.72	$0.57	$0.72	$0.72	3,629,782
2022-11-02	$0.50	$0.65	$0.50	$0.55	$0.55	1,992,950
2022-11-01	$0.49	$0.50	$0.46	$0.50	$0.50	1,351,805
2022-10-31	$0.50	$0.50	$0.45	$0.46	$0.46	785,020
2022-10-28	$0.47	$0.49	$0.47	$0.49	$0.49	831,324
2022-10-27	$0.49	$0.50	$0.46	$0.47	$0.47	536,802
2022-10-26	$0.48	$0.50	$0.47	$0.48	$0.48	346,117
2022-10-25	$0.49	$0.49	$0.46	$0.48	$0.48	511,193
2022-10-24	$0.50	$0.50	$0.46	$0.48	$0.48	332,095
2022-10-21	$0.48	$0.50	$0.48	$0.49	$0.49	359,782
2022-10-20	$0.51	$0.52	$0.47	$0.48	$0.48	373,617
2022-10-19	$0.54	$0.54	$0.49	$0.50	$0.50	241,416
2022-10-18	$0.56	$0.56	$0.50	$0.51	$0.51	377,811
2022-10-17	$0.61	$0.61	$0.54	$0.54	$0.54	266,684
2022-10-14	$0.60	$0.60	$0.56	$0.57	$0.57	64,780
2022-10-13	$0.55	$0.59	$0.54	$0.59	$0.59	127,362
2022-10-12	$0.57	$0.57	$0.55	$0.56	$0.56	68,220
2022-10-11	$0.56	$0.58	$0.56	$0.57	$0.57	104,358
2022-10-10	$0.59	$0.59	$0.56	$0.57	$0.57	61,918
2022-10-07	$0.59	$0.60	$0.57	$0.58	$0.58	169,197
2022-10-06	$0.59	$0.60	$0.58	$0.59	$0.59	89,316
2022-10-05	$0.60	$0.61	$0.58	$0.59	$0.59	169,269
2022-10-04	$0.60	$0.62	$0.59	$0.60	$0.60	200,197
2022-10-03	$0.59	$0.62	$0.57	$0.60	$0.60	178,486
2022-09-30	$0.57	$0.60	$0.57	$0.60	$0.60	148,555
2022-09-29	$0.59	$0.61	$0.57	$0.58	$0.58	107,271
2022-09-28	$0.59	$0.60	$0.58	$0.59	$0.59	214,269
2022-09-27	$0.57	$0.58	$0.54	$0.56	$0.56	315,292
2022-09-26	$0.59	$0.61	$0.54	$0.54	$0.54	223,002
2022-09-23	$0.60	$0.61	$0.58	$0.60	$0.60	247,742
2022-09-22	$0.63	$0.64	$0.58	$0.61	$0.61	410,608
2022-09-21	$0.69	$0.69	$0.62	$0.64	$0.64	197,280
2022-09-20	$0.69	$0.70	$0.66	$0.67	$0.67	147,756
2022-09-19	$0.69	$0.70	$0.67	$0.69	$0.69	150,876
2022-09-16	$0.70	$0.71	$0.67	$0.69	$0.69	230,193
2022-09-15	$0.74	$0.75	$0.69	$0.70	$0.70	193,877
2022-09-14	$0.77	$0.77	$0.70	$0.72	$0.72	296,947
2022-09-13	$0.78	$0.78	$0.74	$0.74	$0.74	138,255
2022-09-12	$0.75	$0.78	$0.73	$0.75	$0.75	364,607
2022-09-09	$0.73	$0.74	$0.72	$0.73	$0.73	292,511
2022-09-08	$0.73	$0.74	$0.72	$0.72	$0.72	160,092
2022-09-07	$0.76	$0.77	$0.73	$0.74	$0.74	260,442
2022-09-06	$0.78	$0.80	$0.77	$0.77	$0.77	87,539
2022-09-02	$0.77	$0.79	$0.75	$0.77	$0.77	168,798
2022-09-01	$0.76	$0.80	$0.76	$0.78	$0.78	155,616
2022-08-31	$0.77	$0.78	$0.76	$0.78	$0.78	144,146
2022-08-30	$0.77	$0.80	$0.75	$0.76	$0.76	90,547
2022-08-29	$0.79	$0.79	$0.76	$0.77	$0.77	174,341
2022-08-26	$0.81	$0.81	$0.78	$0.78	$0.78	89,550
2022-08-25	$0.81	$0.83	$0.79	$0.79	$0.79	125,036
2022-08-24	$0.82	$0.82	$0.78	$0.81	$0.81	176,293
2022-08-23	$0.82	$0.83	$0.78	$0.81	$0.81	75,464
2022-08-22	$0.84	$0.84	$0.78	$0.80	$0.80	202,797
2022-08-19	$0.85	$0.86	$0.82	$0.82	$0.82	201,933
2022-08-18	$0.88	$0.88	$0.83	$0.86	$0.86	93,881
2022-08-17	$0.86	$0.87	$0.85	$0.85	$0.85	152,417
2022-08-16	$0.88	$0.88	$0.85	$0.86	$0.86	73,061
2022-08-15	$0.86	$0.87	$0.82	$0.87	$0.87	158,972
2022-08-12	$0.86	$0.87	$0.82	$0.82	$0.82	360,722
2022-08-11	$0.82	$0.88	$0.82	$0.84	$0.84	115,385
2022-08-10	$0.85	$0.86	$0.81	$0.84	$0.84	459,619
2022-08-09	$0.86	$0.88	$0.76	$0.84	$0.84	628,615
2022-08-08	$0.87	$0.92	$0.86	$0.86	$0.86	255,015
2022-08-05	$0.83	$0.87	$0.81	$0.87	$0.87	123,619
2022-08-04	$0.79	$0.83	$0.77	$0.83	$0.83	276,993
2022-08-03	$0.78	$0.78	$0.72	$0.77	$0.77	388,197
2022-08-02	$0.73	$0.75	$0.71	$0.71	$0.71	336,032
2022-08-01	$0.76	$0.78	$0.73	$0.73	$0.73	157,299
2022-07-29	$0.79	$0.79	$0.74	$0.74	$0.74	143,199
2022-07-28	$0.77	$0.77	$0.75	$0.76	$0.76	119,210
2022-07-27	$0.78	$0.80	$0.74	$0.76	$0.76	134,806
2022-07-26	$0.78	$0.78	$0.75	$0.77	$0.77	60,152
2022-07-25	$0.78	$0.80	$0.76	$0.78	$0.78	128,462
2022-07-22	$0.80	$0.82	$0.77	$0.77	$0.77	160,304
2022-07-21	$0.82	$0.83	$0.80	$0.81	$0.81	74,231
2022-07-20	$0.81	$0.83	$0.80	$0.81	$0.81	114,619
2022-07-19	$0.81	$0.85	$0.79	$0.81	$0.81	74,728
2022-07-18	$0.83	$0.87	$0.80	$0.80	$0.80	190,324
2022-07-15	$0.85	$0.87	$0.84	$0.84	$0.84	160,415
2022-07-14	$0.85	$0.88	$0.85	$0.85	$0.85	23,822
2022-07-13	$0.86	$0.88	$0.84	$0.87	$0.87	133,882
2022-07-12	$0.86	$0.86	$0.83	$0.85	$0.85	56,838
2022-07-11	$0.84	$0.86	$0.81	$0.86	$0.86	130,796
2022-07-08	$0.84	$0.85	$0.82	$0.84	$0.84	75,995
2022-07-07	$0.83	$0.85	$0.82	$0.85	$0.85	222,965
2022-07-06	$0.83	$0.83	$0.79	$0.82	$0.82	113,996
2022-07-05	$0.76	$0.81	$0.76	$0.81	$0.81	57,443
2022-07-01	$0.75	$0.81	$0.75	$0.80	$0.80	385,280
2022-06-30	$0.78	$0.79	$0.73	$0.74	$0.74	226,776
2022-06-29	$0.81	$0.81	$0.77	$0.78	$0.78	56,339
2022-06-28	$0.81	$0.83	$0.75	$0.80	$0.80	620,333
2022-06-27	$0.85	$0.88	$0.80	$0.81	$0.81	231,369
2022-06-24	$0.82	$0.85	$0.82	$0.85	$0.85	241,213
2022-06-23	$0.80	$0.83	$0.78	$0.80	$0.80	122,772
2022-06-22	$0.84	$0.86	$0.79	$0.81	$0.81	376,927
2022-06-21	$0.92	$0.92	$0.83	$0.84	$0.84	346,469
2022-06-17	$0.79	$0.91	$0.78	$0.83	$0.83	280,419
2022-06-16	$0.85	$0.85	$0.77	$0.78	$0.78	332,716
2022-06-15	$0.85	$0.92	$0.80	$0.85	$0.85	146,505
2022-06-14	$0.81	$0.85	$0.79	$0.83	$0.83	174,135
2022-06-13	$0.89	$0.89	$0.77	$0.82	$0.82	517,392
2022-06-10	$0.91	$0.95	$0.84	$0.87	$0.87	437,239
2022-06-09	$0.95	$0.96	$0.92	$0.92	$0.92	297,394
2022-06-08	$0.98	$0.99	$0.94	$0.94	$0.94	218,864
2022-06-07	$0.96	$0.99	$0.94	$0.95	$0.95	269,236
2022-06-06	$0.97	$1.00	$0.96	$0.96	$0.96	401,829
2022-06-03	$1.01	$1.03	$0.95	$0.95	$0.95	314,549
2022-06-02	$1.03	$1.03	$0.97	$1.01	$1.01	176,829
2022-06-01	$1.02	$1.05	$0.99	$1.03	$1.03	199,990
2022-05-31	$0.98	$1.01	$0.92	$1.01	$1.01	310,060
2022-05-27	$0.96	$0.98	$0.92	$0.95	$0.95	201,287
2022-05-26	$1.02	$1.02	$0.93	$0.96	$0.96	268,871
2022-05-25	$0.97	$1.00	$0.93	$0.96	$0.96	317,126
2022-05-24	$1.03	$1.05	$0.93	$0.96	$0.96	402,311
2022-05-23	$1.06	$1.08	$1.02	$1.02	$1.02	187,442
2022-05-20	$1.06	$1.09	$1.03	$1.07	$1.07	116,329
2022-05-19	$1.10	$1.10	$1.03	$1.05	$1.05	244,642
2022-05-18	$1.12	$1.12	$1.05	$1.05	$1.05	118,058
2022-05-17	$1.12	$1.18	$1.11	$1.15	$1.15	233,312
2022-05-16	$1.04	$1.11	$1.01	$1.10	$1.10	317,738
2022-05-13	$1.05	$1.08	$1.00	$1.04	$1.04	295,584
2022-05-12	$0.92	$1.01	$0.90	$1.01	$1.01	696,786
2022-05-11	$1.08	$1.10	$0.93	$0.95	$0.95	733,519
2022-05-10	$1.10	$1.18	$1.02	$1.07	$1.07	772,537
2022-05-09	$1.07	$1.16	$1.07	$1.12	$1.12	578,152
2022-05-06	$1.20	$1.20	$1.13	$1.15	$1.15	463,217
2022-05-05	$1.16	$1.23	$1.14	$1.22	$1.22	612,089
2022-05-04	$1.18	$1.21	$1.12	$1.20	$1.20	1,553,088
2022-05-03	$1.20	$1.21	$1.17	$1.20	$1.20	114,258
2022-05-02	$1.17	$1.20	$1.13	$1.20	$1.20	239,004
2022-04-29	$1.14	$1.20	$1.12	$1.19	$1.19	439,522
2022-04-28	$1.17	$1.18	$1.12	$1.14	$1.14	528,899
2022-04-27	$1.15	$1.20	$1.13	$1.16	$1.16	355,128
2022-04-26	$1.17	$1.17	$1.13	$1.16	$1.16	416,316
2022-04-25	$1.15	$1.18	$1.10	$1.16	$1.16	289,234
2022-04-22	$1.13	$1.16	$1.09	$1.15	$1.15	447,752
2022-04-21	$1.21	$1.22	$1.12	$1.12	$1.12	557,947
2022-04-20	$1.20	$1.21	$1.16	$1.17	$1.17	559,446
2022-04-19	$1.21	$1.23	$1.17	$1.20	$1.20	477,321
2022-04-18	$1.23	$1.25	$1.15	$1.20	$1.20	772,588
2022-04-14	$1.25	$1.30	$1.24	$1.25	$1.25	242,171
2022-04-13	$1.26	$1.29	$1.20	$1.26	$1.26	140,142
2022-04-12	$1.34	$1.35	$1.24	$1.25	$1.25	324,087
2022-04-11	$1.37	$1.37	$1.32	$1.32	$1.32	327,003
2022-04-08	$1.42	$1.43	$1.35	$1.40	$1.40	543,110
2022-04-07	$1.40	$1.43	$1.36	$1.42	$1.42	341,894
2022-04-06	$1.44	$1.44	$1.32	$1.40	$1.40	364,809
2022-04-05	$1.47	$1.50	$1.44	$1.46	$1.46	259,941
2022-04-04	$1.43	$1.55	$1.42	$1.47	$1.47	1,786,714
2022-04-01	$1.36	$1.41	$1.29	$1.41	$1.41	570,144
2022-03-31	$1.23	$1.39	$1.23	$1.36	$1.36	803,340
2022-03-30	$1.23	$1.29	$1.22	$1.26	$1.26	333,964
2022-03-29	$1.21	$1.30	$1.18	$1.22	$1.22	666,572
2022-03-28	$1.21	$1.23	$1.18	$1.21	$1.21	262,959
2022-03-25	$1.24	$1.24	$1.20	$1.20	$1.20	331,081
2022-03-24	$1.25	$1.26	$1.20	$1.24	$1.24	560,273
2022-03-23	$1.19	$1.24	$1.10	$1.22	$1.22	581,065
2022-03-22	$1.24	$1.28	$1.21	$1.28	$1.28	551,747
2022-03-21	$1.23	$1.29	$1.16	$1.23	$1.23	478,039
2022-03-18	$1.16	$1.22	$1.14	$1.22	$1.22	357,668
2022-03-17	$1.13	$1.15	$1.11	$1.15	$1.15	478,951
2022-03-16	$1.10	$1.13	$1.07	$1.13	$1.13	234,171
2022-03-15	$1.01	$1.07	$1.00	$1.06	$1.06	358,278
2022-03-14	$1.09	$1.09	$1.01	$1.02	$1.02	423,584
2022-03-11	$1.15	$1.15	$1.08	$1.09	$1.09	450,438
2022-03-10	$1.11	$1.14	$1.10	$1.13	$1.13	107,181
2022-03-09	$1.10	$1.14	$1.06	$1.14	$1.14	290,102
2022-03-08	$1.06	$1.08	$1.01	$1.05	$1.05	494,391
2022-03-07	$1.10	$1.12	$1.06	$1.07	$1.07	362,100
2022-03-04	$1.14	$1.16	$1.11	$1.12	$1.12	182,749
2022-03-03	$1.18	$1.18	$1.13	$1.14	$1.14	277,703
2022-03-02	$1.20	$1.21	$1.16	$1.18	$1.18	171,345
2022-03-01	$1.18	$1.25	$1.16	$1.20	$1.20	320,220
2022-02-28	$1.22	$1.22	$1.16	$1.20	$1.20	244,078
2022-02-25	$1.19	$1.21	$1.17	$1.21	$1.21	170,399
2022-02-24	$1.14	$1.21	$1.10	$1.21	$1.21	320,945
2022-02-23	$1.22	$1.22	$1.15	$1.16	$1.16	297,797
2022-02-22	$1.16	$1.22	$1.14	$1.17	$1.17	250,907
2022-02-18	$1.19	$1.21	$1.15	$1.17	$1.17	285,575
2022-02-17	$1.22	$1.28	$1.18	$1.20	$1.20	532,012
2022-02-16	$1.25	$1.25	$1.18	$1.21	$1.21	257,724
2022-02-15	$1.18	$1.25	$1.18	$1.23	$1.23	244,815
2022-02-14	$1.20	$1.21	$1.14	$1.16	$1.16	311,332
2022-02-11	$1.23	$1.25	$1.16	$1.19	$1.19	252,595
2022-02-10	$1.27	$1.31	$1.20	$1.23	$1.23	391,268
2022-02-09	$1.23	$1.28	$1.22	$1.27	$1.27	211,442
2022-02-08	$1.23	$1.28	$1.20	$1.23	$1.23	295,522
2022-02-07	$1.21	$1.25	$1.18	$1.22	$1.22	358,909
2022-02-04	$1.19	$1.24	$1.19	$1.21	$1.21	215,549
2022-02-03	$1.25	$1.26	$1.16	$1.19	$1.19	357,956
2022-02-02	$1.34	$1.34	$1.22	$1.28	$1.28	240,507
2022-02-01	$1.35	$1.35	$1.29	$1.34	$1.34	277,282
2022-01-31	$1.20	$1.30	$1.20	$1.30	$1.30	314,931
2022-01-28	$1.15	$1.20	$1.13	$1.20	$1.20	487,385
2022-01-27	$1.23	$1.23	$1.13	$1.13	$1.13	392,963
2022-01-26	$1.26	$1.27	$1.19	$1.24	$1.24	262,628
2022-01-25	$1.18	$1.25	$1.15	$1.23	$1.23	407,782
2022-01-24	$1.16	$1.21	$1.09	$1.21	$1.21	661,102
2022-01-21	$1.24	$1.26	$1.18	$1.21	$1.21	681,466
2022-01-20	$1.25	$1.28	$1.22	$1.24	$1.24	401,363
2022-01-19	$1.29	$1.30	$1.21	$1.22	$1.22	619,471
2022-01-18	$1.29	$1.36	$1.27	$1.28	$1.28	410,553
2022-01-14	$1.33	$1.36	$1.29	$1.34	$1.34	373,445
2022-01-13	$1.37	$1.39	$1.33	$1.35	$1.35	412,049
2022-01-12	$1.41	$1.41	$1.33	$1.38	$1.38	675,887
2022-01-11	$1.37	$1.45	$1.37	$1.39	$1.39	362,678
2022-01-10	$1.40	$1.41	$1.30	$1.38	$1.38	574,797
2022-01-07	$1.34	$1.42	$1.32	$1.39	$1.39	457,811
2022-01-06	$1.35	$1.40	$1.32	$1.32	$1.32	380,263
2022-01-05	$1.51	$1.54	$1.33	$1.37	$1.37	569,705
2022-01-04	$1.49	$1.54	$1.43	$1.49	$1.49	500,675
2022-01-03	$1.40	$1.55	$1.37	$1.52	$1.52	840,813
2021-12-31	$1.41	$1.48	$1.35	$1.35	$1.35	933,082
2021-12-30	$1.38	$1.50	$1.36	$1.41	$1.41	1,037,096
2021-12-29	$1.38	$1.45	$1.30	$1.35	$1.35	857,653
2021-12-28	$1.43	$1.44	$1.35	$1.37	$1.37	709,407
2021-12-27	$1.44	$1.47	$1.43	$1.43	$1.43	1,041,651
2021-12-23	$1.49	$1.50	$1.45	$1.47	$1.47	1,004,450
2021-12-22	$1.49	$1.50	$1.43	$1.47	$1.47	1,103,526
2021-12-21	$1.47	$1.54	$1.46	$1.50	$1.50	1,368,463
2021-12-20	$1.38	$1.46	$1.33	$1.39	$1.39	1,781,830
2021-12-17	$1.45	$1.58	$1.39	$1.50	$1.50	3,343,552
2021-12-16	$1.22	$1.58	$1.19	$1.47	$1.47	8,426,506
2021-12-15	$1.11	$1.27	$1.09	$1.19	$1.19	5,773,768
2021-12-14	$1.35	$1.40	$1.08	$1.11	$1.11	9,901,739
2021-12-13	$1.95	$2.00	$1.87	$1.95	$1.95	1,975,970
2021-12-10	$2.08	$2.09	$1.98	$1.99	$1.99	945,866
2021-12-09	$2.08	$2.14	$2.00	$2.01	$2.01	510,881
2021-12-08	$2.08	$2.15	$2.06	$2.09	$2.09	428,953
2021-12-07	$2.08	$2.16	$2.06	$2.08	$2.08	709,428
2021-12-06	$2.00	$2.09	$1.96	$2.03	$2.03	564,929
2021-12-03	$2.10	$2.11	$1.97	$2.00	$2.00	742,443
2021-12-02	$2.10	$2.16	$2.07	$2.09	$2.09	1,029,505
2021-12-01	$2.22	$2.28	$2.05	$2.07	$2.07	813,445
2021-11-30	$2.19	$2.29	$2.15	$2.20	$2.20	1,532,731
2021-11-29	$2.27	$2.28	$2.18	$2.18	$2.18	1,383,822
2021-11-26	$2.32	$2.40	$2.24	$2.28	$2.28	714,598
2021-11-24	$2.44	$2.50	$2.37	$2.40	$2.40	794,828
2021-11-23	$2.44	$2.49	$2.34	$2.45	$2.45	436,292
2021-11-22	$2.57	$2.59	$2.40	$2.42	$2.42	752,650
2021-11-19	$2.49	$2.56	$2.45	$2.51	$2.51	450,089
2021-11-18	$2.64	$2.65	$2.46	$2.46	$2.46	643,928
2021-11-17	$2.78	$2.78	$2.51	$2.62	$2.62	1,151,007
2021-11-16	$2.59	$2.77	$2.52	$2.76	$2.76	1,235,252
2021-11-15	$2.64	$2.65	$2.53	$2.58	$2.58	964,513
2021-11-12	$2.58	$2.76	$2.55	$2.64	$2.64	2,031,119
2021-11-11	$2.40	$2.45	$2.36	$2.40	$2.40	517,554
2021-11-10	$2.44	$2.51	$2.37	$2.39	$2.39	640,046
2021-11-09	$2.44	$2.51	$2.35	$2.44	$2.44	740,312
2021-11-08	$2.47	$2.53	$2.42	$2.44	$2.44	884,979
2021-11-05	$2.48	$2.51	$2.37	$2.44	$2.44	896,888
2021-11-04	$2.49	$2.50	$2.31	$2.48	$2.48	1,387,765
2021-11-03	$2.40	$2.51	$2.36	$2.48	$2.48	1,140,883
2021-11-02	$2.16	$2.39	$2.15	$2.38	$2.38	1,073,932
2021-11-01	$2.08	$2.24	$2.08	$2.20	$2.20	931,910
2021-10-29	$2.17	$2.17	$2.04	$2.05	$2.05	921,763
2021-10-28	$2.04	$2.18	$2.03	$2.16	$2.16	1,416,029
2021-10-27	$2.14	$2.15	$2.02	$2.04	$2.04	1,110,570
2021-10-26	$2.16	$2.17	$2.08	$2.09	$2.09	2,330,721
2021-10-25	$2.18	$2.31	$2.12	$2.14	$2.14	1,465,061
2021-10-22	$2.19	$2.21	$2.14	$2.19	$2.19	413,179
2021-10-21	$2.12	$2.26	$2.11	$2.23	$2.23	574,581
2021-10-20	$2.17	$2.22	$2.12	$2.12	$2.12	2,415,068
2021-10-19	$2.25	$2.30	$2.14	$2.18	$2.18	1,522,235
2021-10-18	$2.30	$2.30	$2.15	$2.26	$2.26	641,570
2021-10-15	$2.31	$2.38	$2.28	$2.30	$2.30	639,096
2021-10-14	$2.28	$2.31	$2.25	$2.31	$2.31	398,290
2021-10-13	$2.19	$2.29	$2.17	$2.28	$2.28	593,972
2021-10-12	$2.21	$2.24	$2.11	$2.19	$2.19	746,488
2021-10-11	$2.18	$2.23	$2.16	$2.21	$2.21	158,142
2021-10-08	$2.22	$2.22	$2.17	$2.17	$2.17	368,208
2021-10-07	$2.28	$2.33	$2.20	$2.21	$2.21	318,500
2021-10-06	$2.20	$2.34	$2.17	$2.23	$2.23	593,287
2021-10-05	$2.24	$2.27	$2.18	$2.23	$2.23	278,910
2021-10-04	$2.35	$2.36	$2.20	$2.23	$2.23	653,206
2021-10-01	$2.25	$2.38	$2.18	$2.36	$2.36	912,282
2021-09-30	$2.32	$2.34	$2.16	$2.18	$2.18	1,379,438
2021-09-29	$2.42	$2.42	$2.26	$2.30	$2.30	1,075,137
2021-09-28	$2.48	$2.49	$2.41	$2.41	$2.41	618,043
2021-09-27	$2.49	$2.57	$2.45	$2.50	$2.50	1,074,430
2021-09-24	$2.60	$2.63	$2.47	$2.51	$2.51	938,104
2021-09-23	$2.61	$2.63	$2.53	$2.60	$2.60	992,642
2021-09-22	$2.66	$2.67	$2.58	$2.61	$2.61	590,447
2021-09-21	$2.59	$2.67	$2.58	$2.65	$2.65	905,987
2021-09-20	$2.69	$2.69	$2.55	$2.56	$2.56	571,536
2021-09-17	$2.70	$2.74	$2.67	$2.69	$2.69	475,943
2021-09-16	$2.74	$2.74	$2.65	$2.70	$2.70	672,473
2021-09-15	$2.71	$2.78	$2.67	$2.71	$2.71	597,110
2021-09-14	$2.77	$2.78	$2.67	$2.69	$2.69	677,654
2021-09-13	$2.87	$2.94	$2.74	$2.74	$2.74	991,845
2021-09-10	$2.96	$2.96	$2.81	$2.89	$2.89	462,949
2021-09-09	$2.92	$3.00	$2.90	$2.94	$2.94	403,303
2021-09-08	$2.95	$3.03	$2.85	$2.94	$2.94	817,032
2021-09-07	$2.98	$3.03	$2.86	$2.95	$2.95	546,267
2021-09-03	$3.11	$3.11	$2.90	$2.96	$2.96	907,531
2021-09-02	$2.91	$3.13	$2.91	$3.09	$3.09	1,297,392
2021-09-01	$2.97	$2.99	$2.88	$2.90	$2.90	578,989
2021-08-31	$2.91	$3.01	$2.88	$2.99	$2.99	868,441
2021-08-30	$2.98	$3.07	$2.85	$2.90	$2.90	1,297,108
2021-08-27	$2.98	$3.04	$2.88	$2.96	$2.96	1,704,858
2021-08-26	$2.79	$3.05	$2.78	$2.98	$2.98	1,532,433
2021-08-25	$2.84	$2.93	$2.70	$2.76	$2.76	1,553,552
2021-08-24	$2.70	$2.93	$2.70	$2.86	$2.86	1,443,083
2021-08-23	$2.60	$2.70	$2.56	$2.69	$2.69	980,125
2021-08-20	$2.32	$2.64	$2.32	$2.54	$2.54	1,241,673
2021-08-19	$2.42	$2.47	$2.34	$2.35	$2.35	872,863
2021-08-18	$2.50	$2.51	$2.45	$2.46	$2.46	500,630
2021-08-17	$2.50	$2.51	$2.43	$2.51	$2.51	468,538
2021-08-16	$2.64	$2.65	$2.50	$2.50	$2.50	640,348
2021-08-13	$2.73	$2.81	$2.61	$2.63	$2.63	734,027
2021-08-12	$2.53	$2.64	$2.52	$2.60	$2.60	695,564
2021-08-11	$2.73	$2.74	$2.51	$2.52	$2.52	1,392,292
2021-08-10	$2.78	$2.81	$2.68	$2.69	$2.69	634,051
2021-08-09	$2.87	$2.90	$2.77	$2.78	$2.78	601,027
2021-08-06	$2.65	$2.85	$2.65	$2.85	$2.85	1,443,024
2021-08-05	$2.58	$2.74	$2.58	$2.61	$2.61	1,136,051
2021-08-04	$2.72	$2.75	$2.59	$2.60	$2.60	816,022
2021-08-03	$2.71	$2.79	$2.63	$2.63	$2.63	1,260,461
2021-08-02	$2.69	$2.72	$2.63	$2.66	$2.66	1,290,002
2021-07-30	$2.60	$2.78	$2.60	$2.69	$2.69	856,138
2021-07-29	$2.74	$2.74	$2.61	$2.61	$2.61	694,996
2021-07-28	$2.61	$2.76	$2.59	$2.70	$2.70	583,735
2021-07-27	$2.75	$2.75	$2.55	$2.65	$2.65	2,651,082
2021-07-26	$2.78	$2.87	$2.71	$2.72	$2.72	824,862
2021-07-23	$2.87	$2.87	$2.71	$2.76	$2.76	744,015
2021-07-22	$2.93	$2.98	$2.82	$2.83	$2.83	626,230
2021-07-21	$2.87	$2.99	$2.86	$2.92	$2.92	799,593
2021-07-20	$2.93	$2.93	$2.81	$2.85	$2.85	673,721
2021-07-19	$2.80	$2.93	$2.75	$2.89	$2.89	978,967
2021-07-16	$2.90	$2.94	$2.79	$2.86	$2.86	930,934
2021-07-15	$2.99	$3.00	$2.77	$2.86	$2.86	3,054,566
2021-07-14	$3.03	$3.13	$2.95	$2.98	$2.98	2,330,683
2021-07-13	$3.17	$3.23	$2.99	$3.03	$3.03	2,207,051
2021-07-12	$3.25	$3.27	$3.16	$3.17	$3.17	844,700
2021-07-09	$3.26	$3.28	$3.17	$3.23	$3.23	1,459,972
2021-07-08	$3.28	$3.28	$3.21	$3.23	$3.23	1,299,591
2021-07-07	$3.28	$3.37	$3.22	$3.32	$3.32	1,017,460
2021-07-06	$3.33	$3.35	$3.25	$3.26	$3.26	837,624
2021-07-02	$3.39	$3.40	$3.28	$3.34	$3.34	798,790
2021-07-01	$3.32	$3.43	$3.24	$3.41	$3.41	1,919,333
2021-06-30	$3.35	$3.42	$3.29	$3.32	$3.32	1,007,514
2021-06-29	$3.40	$3.43	$3.32	$3.36	$3.36	1,136,015
2021-06-28	$3.40	$3.45	$3.32	$3.39	$3.39	1,257,578
2021-06-25	$3.48	$3.49	$3.34	$3.40	$3.40	1,079,396
2021-06-24	$3.37	$3.46	$3.37	$3.41	$3.41	725,516
2021-06-23	$3.35	$3.37	$3.29	$3.34	$3.34	1,040,674
2021-06-22	$3.33	$3.34	$3.22	$3.31	$3.31	1,298,600
2021-06-21	$3.42	$3.45	$3.29	$3.33	$3.33	1,027,065
2021-06-18	$3.46	$3.53	$3.38	$3.40	$3.40	1,172,180
2021-06-17	$3.43	$3.56	$3.36	$3.47	$3.47	1,239,922
2021-06-16	$3.52	$3.60	$3.33	$3.38	$3.38	3,637,636
2021-06-15	$3.73	$3.80	$3.50	$3.50	$3.50	3,259,348
2021-06-14	$4.00	$4.00	$3.71	$3.72	$3.72	3,562,193
2021-06-11	$4.22	$4.23	$3.61	$3.76	$3.76	12,941,225
2021-06-10	$5.46	$5.69	$5.35	$5.53	$5.53	1,558,033
2021-06-09	$5.59	$5.59	$5.32	$5.35	$5.35	594,574
2021-06-08	$5.57	$5.78	$5.40	$5.50	$5.50	969,274
2021-06-07	$5.41	$5.58	$5.35	$5.45	$5.45	814,895
2021-06-04	$5.48	$5.50	$5.29	$5.31	$5.31	494,930
2021-06-03	$5.46	$5.53	$5.34	$5.43	$5.43	329,636
2021-06-02	$5.45	$5.63	$5.30	$5.52	$5.52	700,431
2021-06-01	$5.35	$5.62	$5.30	$5.45	$5.45	488,344
2021-05-28	$5.22	$5.42	$5.22	$5.30	$5.30	352,666
2021-05-27	$5.27	$5.32	$5.14	$5.21	$5.21	399,742
2021-05-26	$5.16	$5.38	$5.13	$5.31	$5.31	365,160
2021-05-25	$5.24	$5.33	$5.16	$5.18	$5.18	235,738
2021-05-24	$5.42	$5.44	$5.20	$5.26	$5.26	354,253
2021-05-21	$5.38	$5.45	$5.23	$5.40	$5.40	333,138
2021-05-20	$5.16	$5.40	$5.14	$5.35	$5.35	361,831
2021-05-19	$5.20	$5.24	$5.04	$5.15	$5.15	621,148
2021-05-18	$4.95	$5.33	$4.93	$5.24	$5.24	814,645
2021-05-17	$4.84	$4.96	$4.82	$4.92	$4.92	313,455
2021-05-14	$4.68	$4.89	$4.62	$4.86	$4.86	355,932
2021-05-13	$4.85	$4.85	$4.53	$4.62	$4.62	626,935
2021-05-12	$4.81	$4.88	$4.74	$4.77	$4.77	426,627
2021-05-11	$4.51	$4.88	$4.51	$4.83	$4.83	659,001
2021-05-10	$4.88	$4.88	$4.71	$4.75	$4.75	627,825
2021-05-07	$4.75	$4.98	$4.75	$4.85	$4.85	910,194
2021-05-06	$4.89	$4.91	$4.71	$4.85	$4.85	792,945
2021-05-05	$5.32	$5.34	$4.90	$4.92	$4.92	2,200,973
2021-05-04	$5.51	$5.55	$5.30	$5.49	$5.49	1,055,810
2021-05-03	$5.72	$5.72	$5.52	$5.58	$5.58	826,283
2021-04-30	$5.75	$5.84	$5.53	$5.64	$5.64	909,105
2021-04-29	$5.70	$5.75	$5.49	$5.63	$5.63	1,083,742
2021-04-28	$5.16	$5.56	$5.10	$5.46	$5.46	724,898
2021-04-27	$5.32	$5.38	$5.15	$5.16	$5.16	400,370
2021-04-26	$5.10	$5.30	$5.06	$5.28	$5.28	672,975
2021-04-23	$5.07	$5.15	$4.99	$5.12	$5.12	492,668
2021-04-22	$4.84	$5.07	$4.84	$5.04	$5.04	701,414
2021-04-21	$4.78	$4.89	$4.74	$4.86	$4.86	944,328
2021-04-20	$5.03	$5.09	$4.73	$4.81	$4.81	1,179,455
2021-04-19	$5.10	$5.18	$4.97	$5.07	$5.07	910,081
2021-04-16	$5.50	$5.50	$5.07	$5.12	$5.12	1,299,189
2021-04-15	$5.26	$5.49	$5.24	$5.48	$5.48	1,539,017
2021-04-14	$5.08	$5.28	$5.02	$5.21	$5.21	1,077,933
2021-04-13	$5.11	$5.14	$4.96	$5.12	$5.12	1,023,405
2021-04-12	$5.20	$5.26	$5.02	$5.05	$5.05	954,223
2021-04-09	$5.19	$5.36	$5.09	$5.25	$5.25	1,542,353
2021-04-08	$5.60	$5.72	$5.16	$5.17	$5.17	3,023,489
2021-04-07	$5.61	$5.86	$5.57	$5.63	$5.63	1,077,934
2021-04-06	$5.76	$5.88	$5.58	$5.61	$5.61	1,380,787
2021-04-05	$6.05	$6.06	$5.73	$5.80	$5.80	1,416,761
2021-04-01	$6.06	$6.09	$5.87	$6.00	$6.00	1,431,160
2021-03-31	$6.23	$6.24	$5.83	$5.98	$5.98	2,259,487
2021-03-30	$5.80	$6.46	$5.72	$6.22	$6.22	4,847,526
2021-03-29	$5.94	$5.95	$5.52	$5.88	$5.88	2,536,903
2021-03-26	$5.70	$6.10	$5.64	$5.91	$5.91	4,532,889
2021-03-25	$5.65	$6.03	$5.00	$5.88	$5.88	12,074,152
2021-03-24	$5.29	$7.20	$5.15	$6.10	$6.10	180,068,973
2021-03-23	$4.03	$4.03	$3.65	$3.67	$3.67	6,067,900
2021-03-22	$3.94	$4.01	$3.90	$3.90	$3.90	502,777
2021-03-19	$3.84	$3.97	$3.82	$3.90	$3.90	520,936
2021-03-18	$3.94	$3.99	$3.80	$3.81	$3.81	405,678
2021-03-17	$3.85	$3.94	$3.81	$3.94	$3.94	360,152
2021-03-16	$3.91	$3.96	$3.82	$3.89	$3.89	295,015
2021-03-15	$3.98	$4.05	$3.85	$3.89	$3.89	611,154
2021-03-12	$3.91	$3.96	$3.81	$3.95	$3.95	396,625
2021-03-11	$3.82	$3.96	$3.78	$3.94	$3.94	629,414
2021-03-10	$3.83	$3.86	$3.69	$3.72	$3.72	663,923
2021-03-09	$3.55	$3.85	$3.54	$3.76	$3.76	875,408
2021-03-08	$3.78	$3.78	$3.46	$3.50	$3.50	1,368,896
2021-03-05	$3.86	$3.88	$3.39	$3.75	$3.75	2,171,690
2021-03-04	$3.98	$4.10	$3.61	$3.71	$3.71	2,515,734
2021-03-03	$4.05	$4.15	$3.90	$3.94	$3.94	1,052,942
2021-03-02	$4.03	$4.14	$3.90	$4.04	$4.04	834,099
2021-03-01	$3.99	$4.08	$3.93	$4.04	$4.04	631,098
2021-02-26	$3.98	$4.05	$3.85	$3.96	$3.96	869,002
2021-02-25	$4.16	$4.19	$3.88	$3.98	$3.98	1,349,712
2021-02-24	$4.22	$4.27	$4.05	$4.16	$4.16	851,558
2021-02-23	$4.24	$4.29	$3.94	$4.12	$4.12	1,322,068
2021-02-22	$4.43	$4.50	$4.30	$4.30	$4.30	839,594
2021-02-19	$4.63	$4.70	$4.30	$4.31	$4.31	1,339,758
2021-02-18	$4.50	$4.51	$4.24	$4.26	$4.26	1,033,407
2021-02-17	$4.69	$4.75	$4.44	$4.54	$4.54	625,969
2021-02-16	$4.62	$4.82	$4.62	$4.69	$4.69	976,385
2021-02-12	$4.68	$4.68	$4.54	$4.60	$4.60	393,556
2021-02-11	$4.55	$4.75	$4.55	$4.65	$4.65	662,776
2021-02-10	$4.61	$4.72	$4.44	$4.55	$4.55	887,189
2021-02-09	$4.78	$4.78	$4.45	$4.63	$4.63	1,473,666
2021-02-08	$4.54	$4.87	$4.46	$4.69	$4.69	2,382,546
2021-02-05	$4.50	$4.54	$4.43	$4.45	$4.45	690,727
2021-02-04	$4.41	$4.52	$4.40	$4.46	$4.46	688,422
2021-02-03	$4.50	$4.57	$4.40	$4.41	$4.41	710,422
2021-02-02	$4.36	$4.57	$4.35	$4.49	$4.49	797,102
2021-02-01	$4.18	$4.37	$4.12	$4.36	$4.36	825,316
2021-01-29	$4.25	$4.32	$4.05	$4.12	$4.12	1,192,872
2021-01-28	$4.21	$4.31	$4.12	$4.25	$4.25	1,358,920
2021-01-27	$4.22	$4.47	$4.08	$4.24	$4.24	1,508,322
2021-01-26	$4.40	$4.56	$4.25	$4.25	$4.25	892,659
2021-01-25	$4.40	$4.48	$4.25	$4.40	$4.40	597,681
2021-01-22	$4.40	$4.48	$4.33	$4.39	$4.39	573,022
2021-01-21	$4.39	$4.43	$4.19	$4.42	$4.42	818,880
2021-01-20	$4.53	$4.58	$4.28	$4.33	$4.33	759,357
2021-01-19	$4.41	$4.64	$4.38	$4.47	$4.47	843,608
2021-01-15	$4.39	$4.52	$4.33	$4.40	$4.40	709,033
2021-01-14	$4.61	$4.65	$4.36	$4.39	$4.39	996,255
2021-01-13	$4.50	$4.62	$4.38	$4.58	$4.58	1,513,801
2021-01-12	$4.69	$4.69	$4.43	$4.47	$4.47	1,025,132
2021-01-11	$4.53	$4.68	$4.45	$4.68	$4.68	1,214,015
2021-01-08	$4.59	$4.70	$4.41	$4.57	$4.57	1,230,020
2021-01-07	$4.42	$4.64	$4.41	$4.56	$4.56	834,365
2021-01-06	$4.50	$4.64	$4.38	$4.45	$4.45	983,008
2021-01-05	$4.43	$4.51	$4.33	$4.50	$4.50	986,098
2021-01-04	$4.41	$4.52	$4.25	$4.37	$4.37	894,141
2020-12-31	$4.25	$4.49	$4.21	$4.38	$4.38	1,703,014
2020-12-30	$4.10	$4.27	$4.09	$4.26	$4.26	771,889
2020-12-29	$4.19	$4.19	$3.95	$4.11	$4.11	1,276,835
2020-12-28	$4.31	$4.33	$4.13	$4.15	$4.15	916,230
2020-12-24	$4.18	$4.38	$4.18	$4.25	$4.25	779,110
2020-12-23	$4.21	$4.30	$4.06	$4.22	$4.22	1,151,074
2020-12-22	$4.07	$4.25	$3.97	$4.24	$4.24	1,398,183
2020-12-21	$4.10	$4.15	$3.98	$4.03	$4.03	1,209,093
2020-12-18	$4.18	$4.24	$4.09	$4.15	$4.15	918,981
2020-12-17	$4.21	$4.26	$4.06	$4.16	$4.16	1,005,590
2020-12-16	$4.05	$4.34	$3.99	$4.21	$4.21	1,575,376
2020-12-15	$4.07	$4.16	$3.92	$4.05	$4.05	1,563,018
2020-12-14	$4.15	$4.18	$3.98	$4.04	$4.04	2,098,790
2020-12-11	$4.26	$4.34	$4.00	$4.10	$4.10	2,500,431
2020-12-10	$4.29	$4.39	$4.06	$4.26	$4.26	2,366,981
2020-12-09	$4.68	$4.77	$4.12	$4.32	$4.32	4,901,176
2020-12-08	$5.05	$5.05	$4.54	$4.66	$4.66	4,140,263
2020-12-07	$4.51	$5.14	$3.93	$5.09	$5.09	20,075,723
2020-12-04	$6.35	$6.49	$6.07	$6.12	$6.12	1,555,068
2020-12-03	$6.87	$6.89	$6.26	$6.31	$6.31	1,177,734
2020-12-02	$6.95	$7.06	$6.71	$6.76	$6.76	1,040,343
2020-12-01	$6.85	$7.27	$6.70	$7.02	$7.02	2,063,886
2020-11-30	$6.36	$6.83	$6.35	$6.67	$6.67	2,009,286
2020-11-27	$6.22	$6.40	$6.16	$6.28	$6.28	435,471
2020-11-25	$6.19	$6.33	$6.11	$6.13	$6.13	395,702
2020-11-24	$6.21	$6.34	$6.01	$6.22	$6.22	615,475
2020-11-23	$5.93	$6.46	$5.90	$6.28	$6.28	1,512,526
2020-11-20	$6.00	$6.06	$5.76	$5.89	$5.89	645,601
2020-11-19	$5.76	$6.15	$5.73	$5.94	$5.94	815,984
2020-11-18	$5.92	$6.07	$5.73	$5.76	$5.76	974,849
2020-11-17	$5.60	$5.94	$5.45	$5.89	$5.89	1,001,158
2020-11-16	$5.37	$5.64	$5.28	$5.64	$5.64	780,025
2020-11-13	$5.46	$5.57	$5.15	$5.36	$5.36	2,047,547
2020-11-12	$5.40	$5.70	$5.19	$5.46	$5.46	1,983,427
2020-11-11	$4.62	$5.24	$4.62	$5.23	$5.23	1,940,657
2020-11-10	$4.49	$4.63	$4.40	$4.53	$4.53	917,434
2020-11-09	$4.71	$4.73	$4.48	$4.51	$4.51	815,539
2020-11-06	$4.73	$4.73	$4.47	$4.51	$4.51	667,753
2020-11-05	$4.77	$4.90	$4.60	$4.74	$4.74	479,565
2020-11-04	$4.67	$4.95	$4.63	$4.71	$4.71	723,525
2020-11-03	$4.60	$4.70	$4.49	$4.63	$4.63	652,308
2020-11-02	$4.57	$4.69	$4.46	$4.55	$4.55	635,388
2020-10-30	$4.58	$4.65	$4.39	$4.49	$4.49	512,095
2020-10-29	$4.39	$4.70	$4.33	$4.60	$4.60	910,243
2020-10-28	$4.70	$4.70	$4.31	$4.38	$4.38	1,312,331
2020-10-27	$4.73	$4.80	$4.51	$4.70	$4.70	1,401,995
2020-10-26	$5.10	$5.11	$4.64	$4.75	$4.75	2,671,785
2020-10-23	$5.76	$5.76	$4.95	$5.10	$5.10	5,413,383
2020-10-22	$5.93	$6.06	$5.63	$5.72	$5.72	965,569
2020-10-21	$5.66	$5.93	$5.54	$5.88	$5.88	2,733,767
2020-10-20	$5.73	$5.75	$5.46	$5.65	$5.65	1,066,674
2020-10-19	$5.95	$5.95	$5.70	$5.71	$5.71	458,023
2020-10-16	$5.71	$5.81	$5.65	$5.73	$5.73	473,686
2020-10-15	$5.90	$5.90	$5.61	$5.71	$5.71	739,404
2020-10-14	$6.13	$6.13	$5.88	$5.88	$5.88	240,194
2020-10-13	$5.99	$6.14	$5.96	$6.08	$6.08	336,160
2020-10-12	$6.18	$6.20	$5.96	$6.00	$6.00	312,596
2020-10-09	$5.98	$6.19	$5.88	$6.16	$6.16	548,252
2020-10-08	$5.94	$6.17	$5.87	$5.95	$5.95	378,501
2020-10-07	$5.93	$6.00	$5.83	$5.89	$5.89	568,878
2020-10-06	$5.96	$6.02	$5.88	$5.90	$5.90	330,043
2020-10-05	$5.90	$6.02	$5.85	$5.92	$5.92	690,648
2020-10-02	$6.09	$6.20	$5.85	$5.86	$5.86	614,885
2020-10-01	$5.99	$6.24	$5.93	$6.24	$6.24	675,745
2020-09-30	$5.91	$6.19	$5.90	$6.00	$6.00	439,843
2020-09-29	$5.76	$5.95	$5.73	$5.90	$5.90	496,189
2020-09-28	$5.76	$5.92	$5.68	$5.75	$5.75	401,878
2020-09-25	$5.58	$5.89	$5.57	$5.73	$5.73	514,709
2020-09-24	$5.75	$5.83	$5.54	$5.58	$5.58	587,324
2020-09-23	$6.25	$6.29	$5.76	$5.79	$5.79	501,077
2020-09-22	$6.00	$6.27	$5.80	$6.25	$6.25	468,013
2020-09-21	$6.35	$6.36	$5.76	$5.89	$5.89	1,002,642
2020-09-18	$5.91	$6.55	$5.91	$6.46	$6.46	1,703,733
2020-09-17	$5.90	$6.02	$5.79	$5.87	$5.87	338,803
2020-09-16	$5.95	$6.07	$5.90	$5.95	$5.95	358,169
2020-09-15	$6.13	$6.20	$5.88	$5.91	$5.91	576,958
2020-09-14	$5.66	$6.20	$5.62	$6.07	$6.07	1,255,342
2020-09-11	$5.82	$5.89	$5.44	$5.53	$5.53	805,453
2020-09-10	$5.71	$5.99	$5.68	$5.78	$5.78	715,698
2020-09-09	$5.68	$5.84	$5.58	$5.72	$5.72	530,278
2020-09-08	$5.42	$5.66	$5.27	$5.57	$5.57	946,604
2020-09-04	$5.68	$5.69	$5.27	$5.50	$5.50	1,200,515
2020-09-03	$5.93	$5.95	$5.46	$5.68	$5.68	1,499,388
2020-09-02	$6.06	$6.14	$5.71	$5.95	$5.95	2,071,343
2020-09-01	$5.68	$6.16	$5.37	$6.15	$6.15	3,076,383
2020-08-31	$5.53	$5.75	$5.48	$5.60	$5.60	1,370,483
2020-08-28	$5.03	$5.48	$5.03	$5.47	$5.47	1,022,577
2020-08-27	$5.06	$5.07	$4.85	$5.05	$5.05	587,299
2020-08-26	$5.05	$5.11	$4.95	$5.02	$5.02	510,426
2020-08-25	$4.86	$5.09	$4.78	$5.06	$5.06	552,126
2020-08-24	$5.00	$5.04	$4.80	$4.82	$4.82	540,763
2020-08-21	$5.01	$5.10	$4.92	$4.98	$4.98	332,805
2020-08-20	$5.20	$5.29	$4.98	$5.10	$5.10	478,107
2020-08-19	$5.20	$5.34	$5.11	$5.22	$5.22	465,513
2020-08-18	$5.31	$5.34	$5.15	$5.20	$5.20	521,378
2020-08-17	$5.13	$5.39	$5.06	$5.31	$5.31	707,908
2020-08-14	$5.18	$5.20	$4.99	$5.12	$5.12	371,749
2020-08-13	$4.98	$5.21	$4.95	$5.16	$5.16	401,514
2020-08-12	$4.90	$5.00	$4.76	$4.95	$4.95	461,090
2020-08-11	$4.90	$5.04	$4.82	$4.88	$4.88	475,466
2020-08-10	$4.99	$5.02	$4.81	$4.94	$4.94	1,020,394
2020-08-07	$5.10	$5.12	$4.91	$4.97	$4.97	1,268,662
2020-08-06	$5.37	$5.40	$5.07	$5.11	$5.11	785,091
2020-08-05	$5.21	$5.56	$5.05	$5.35	$5.35	1,738,926
2020-08-04	$5.14	$5.24	$5.03	$5.14	$5.14	939,945
2020-08-03	$5.14	$5.26	$5.06	$5.20	$5.20	944,992
2020-07-31	$5.15	$5.21	$5.00	$5.06	$5.06	1,041,998
2020-07-30	$4.91	$5.21	$4.87	$5.12	$5.12	1,041,429
2020-07-29	$5.06	$5.10	$4.79	$4.93	$4.93	1,300,587
2020-07-28	$5.05	$5.12	$5.01	$5.04	$5.04	847,323
2020-07-27	$5.08	$5.25	$5.04	$5.14	$5.14	586,786
2020-07-24	$5.05	$5.21	$4.98	$5.05	$5.05	1,449,259
2020-07-23	$5.31	$5.35	$5.08	$5.09	$5.09	910,433
2020-07-22	$5.30	$5.36	$5.08	$5.35	$5.35	1,575,719
2020-07-21	$5.47	$5.61	$5.27	$5.32	$5.32	1,045,251
2020-07-20	$5.28	$5.44	$5.25	$5.38	$5.38	2,008,071
2020-07-17	$5.44	$5.57	$5.23	$5.25	$5.25	2,351,600
2020-07-16	$5.67	$5.98	$5.30	$5.39	$5.39	6,090,100
2020-07-15	$5.74	$6.35	$5.63	$6.26	$6.26	730,700
2020-07-14	$5.94	$6.08	$5.62	$5.68	$5.68	823,700
2020-07-13	$6.02	$6.22	$5.87	$5.99	$5.99	698,300
2020-07-10	$6.29	$6.30	$5.97	$6.02	$6.02	1,092,300
2020-07-09	$6.30	$6.47	$6.16	$6.31	$6.31	426,300
2020-07-08	$6.37	$6.56	$6.19	$6.29	$6.29	389,900
2020-07-07	$6.29	$6.57	$6.21	$6.35	$6.35	402,500
2020-07-06	$6.50	$6.51	$6.03	$6.17	$6.17	586,400
2020-07-02	$6.31	$6.61	$6.26	$6.50	$6.50	350,800
2020-07-01	$6.32	$6.45	$6.15	$6.24	$6.24	389,200
2020-06-30	$6.10	$6.35	$5.99	$6.31	$6.31	653,900
2020-06-29	$6.63	$6.63	$6.01	$6.02	$6.02	765,100
2020-06-26	$6.64	$6.65	$6.26	$6.30	$6.30	664,917
2020-06-25	$6.60	$6.83	$6.47	$6.63	$6.63	402,323
2020-06-24	$6.92	$7.08	$6.56	$6.60	$6.60	661,098
2020-06-23	$6.93	$7.30	$6.86	$6.90	$6.90	1,458,860
2020-06-22	$6.66	$6.99	$6.60	$6.92	$6.92	624,816
2020-06-19	$6.80	$6.92	$6.66	$6.74	$6.74	520,907
2020-06-18	$6.80	$6.98	$6.77	$6.79	$6.79	258,900
2020-06-17	$7.06	$7.14	$6.80	$6.83	$6.83	289,322
2020-06-16	$6.94	$7.11	$6.77	$6.97	$6.97	513,612
2020-06-15	$6.71	$6.99	$6.47	$6.85	$6.85	623,698
2020-06-12	$6.96	$7.15	$6.61	$6.73	$6.73	840,540
2020-06-11	$6.77	$6.92	$6.54	$6.66	$6.66	1,200,061
2020-06-10	$7.17	$7.32	$6.89	$6.94	$6.94	436,431
2020-06-09	$6.82	$7.17	$6.72	$7.10	$7.10	330,521
2020-06-08	$7.10	$7.11	$6.80	$6.82	$6.82	651,947
2020-06-05	$6.98	$7.22	$6.77	$7.07	$7.07	547,715
2020-06-04	$6.98	$7.12	$6.87	$6.98	$6.98	358,345
2020-06-03	$7.41	$7.43	$6.98	$7.01	$7.01	472,130
2020-06-02	$7.62	$7.68	$7.23	$7.41	$7.41	486,826
2020-06-01	$7.36	$7.76	$7.32	$7.62	$7.62	408,368
2020-05-29	$7.13	$7.43	$7.06	$7.38	$7.38	299,418
2020-05-28	$7.50	$7.58	$7.06	$7.11	$7.11	365,828
2020-05-27	$7.50	$7.63	$6.97	$7.50	$7.50	733,346
2020-05-26	$7.70	$7.89	$7.50	$7.50	$7.50	430,451
2020-05-22	$7.84	$7.91	$7.51	$7.62	$7.62	369,979
2020-05-21	$7.86	$7.92	$7.40	$7.85	$7.85	408,690
2020-05-20	$7.68	$8.07	$7.56	$7.83	$7.83	425,869
2020-05-19	$8.00	$8.10	$7.61	$7.65	$7.65	453,507
2020-05-18	$8.07	$8.48	$7.85	$7.90	$7.90	759,716
2020-05-15	$7.67	$8.33	$7.65	$7.87	$7.87	1,052,091
2020-05-14	$7.61	$7.93	$7.38	$7.68	$7.68	653,836
2020-05-13	$8.41	$8.65	$7.51	$7.70	$7.70	1,262,970
2020-05-12	$8.53	$9.00	$8.32	$8.41	$8.41	1,349,006
2020-05-11	$7.71	$8.55	$7.65	$8.43	$8.43	1,012,511
2020-05-08	$7.88	$8.00	$7.67	$7.74	$7.74	625,292
2020-05-07	$7.40	$7.93	$7.35	$7.80	$7.80	986,784
2020-05-06	$6.98	$7.45	$6.70	$7.39	$7.39	1,139,066
2020-05-05	$6.90	$7.27	$6.83	$7.11	$7.11	784,467
2020-05-04	$6.85	$6.89	$6.50	$6.82	$6.82	749,367
2020-05-01	$6.84	$6.90	$6.46	$6.81	$6.81	1,139,225
2020-04-30	$7.34	$7.43	$6.80	$6.91	$6.91	1,193,916
2020-04-29	$7.38	$7.78	$7.20	$7.36	$7.36	1,057,018
2020-04-28	$7.50	$7.50	$7.17	$7.38	$7.38	934,964
2020-04-27	$8.30	$8.30	$6.70	$7.34	$7.34	2,653,482
2020-04-24	$8.25	$8.65	$8.08	$8.22	$8.22	1,029,684
2020-04-23	$8.10	$8.34	$7.91	$8.13	$8.13	630,399
2020-04-22	$8.09	$8.28	$7.95	$7.99	$7.99	687,729
2020-04-21	$8.30	$8.55	$7.62	$7.91	$7.91	831,917
2020-04-20	$7.98	$8.57	$7.85	$8.33	$8.33	1,034,228
2020-04-17	$8.08	$8.20	$7.93	$7.99	$7.99	708,634
2020-04-16	$8.04	$8.69	$7.53	$7.88	$7.88	1,381,378
2020-04-15	$6.93	$8.00	$6.81	$7.83	$7.83	1,556,091
2020-04-14	$6.95	$7.50	$6.86	$7.10	$7.10	1,103,578
2020-04-13	$6.13	$7.05	$6.13	$6.75	$6.75	1,234,482
2020-04-09	$6.35	$6.56	$6.11	$6.28	$6.28	459,503
2020-04-08	$6.27	$6.36	$6.05	$6.23	$6.23	601,989
2020-04-07	$6.15	$6.48	$6.03	$6.16	$6.16	497,163
2020-04-06	$6.00	$6.15	$5.78	$6.06	$6.06	659,698
2020-04-03	$5.71	$5.94	$5.57	$5.80	$5.80	457,020
2020-04-02	$5.88	$6.01	$5.54	$5.75	$5.75	578,589
2020-04-01	$5.83	$6.07	$5.60	$5.94	$5.94	586,307
2020-03-31	$6.19	$6.47	$5.83	$5.94	$5.94	498,468
2020-03-30	$5.99	$6.33	$5.87	$6.16	$6.16	551,977
2020-03-27	$5.91	$6.14	$5.66	$5.99	$5.99	713,195
2020-03-26	$6.06	$6.44	$5.92	$6.16	$6.16	826,701
2020-03-25	$5.71	$6.30	$5.71	$6.04	$6.04	1,056,473
2020-03-24	$5.51	$6.01	$5.50	$5.67	$5.67	1,123,656
2020-03-23	$5.25	$5.35	$4.92	$5.27	$5.27	695,597
2020-03-20	$5.19	$5.52	$4.96	$5.21	$5.21	1,128,864
2020-03-19	$4.71	$5.25	$4.52	$5.16	$5.16	941,680
2020-03-18	$4.69	$5.00	$4.39	$4.81	$4.81	971,323
2020-03-17	$4.74	$5.25	$4.27	$5.10	$5.10	1,406,418
2020-03-16	$4.47	$5.31	$4.30	$4.74	$4.74	1,097,153
2020-03-13	$5.35	$5.35	$4.30	$5.25	$5.25	1,416,576
2020-03-12	$4.85	$5.57	$4.51	$4.74	$4.74	1,597,676
2020-03-11	$7.00	$7.00	$5.70	$5.84	$5.84	1,878,945
2020-03-10	$7.55	$7.74	$6.66	$7.08	$7.08	983,334
2020-03-09	$7.42	$7.54	$7.10	$7.32	$7.32	906,606
2020-03-06	$7.71	$8.10	$7.71	$8.10	$8.10	691,363
2020-03-05	$8.33	$8.56	$7.88	$8.05	$8.05	1,006,926
2020-03-04	$8.27	$8.75	$8.04	$8.55	$8.55	562,742
2020-03-03	$8.32	$8.38	$7.81	$8.06	$8.06	627,113
2020-03-02	$8.17	$8.70	$8.08	$8.25	$8.25	999,909
2020-02-28	$7.17	$8.05	$7.08	$8.01	$8.01	921,214
2020-02-27	$7.47	$7.90	$6.87	$7.70	$7.70	1,612,876
2020-02-26	$7.72	$8.14	$7.56	$7.73	$7.73	1,241,266
2020-02-25	$8.26	$8.28	$7.50	$7.76	$7.76	1,423,636
2020-02-24	$7.95	$8.40	$7.60	$8.15	$8.15	886,886
2020-02-21	$9.20	$9.22	$8.35	$8.65	$8.65	942,627
2020-02-20	$8.85	$9.25	$8.60	$9.00	$9.00	1,530,275
2020-02-19	$8.50	$8.79	$8.45	$8.60	$8.60	812,512
2020-02-18	$8.54	$8.91	$8.17	$8.39	$8.39	1,174,158
2020-02-14	$7.92	$8.77	$7.92	$8.26	$8.26	2,207,480
2020-02-13	$7.78	$7.91	$7.46	$7.90	$7.90	594,106
2020-02-12	$7.64	$7.94	$7.55	$7.78	$7.78	901,990
2020-02-11	$7.80	$7.83	$7.45	$7.66	$7.66	683,445
2020-02-10	$7.03	$7.74	$6.89	$7.54	$7.54	1,145,903
2020-02-07	$7.15	$7.25	$6.99	$7.01	$7.01	622,603
2020-02-06	$7.46	$7.49	$7.05	$7.17	$7.17	877,371
2020-02-05	$7.12	$7.34	$6.96	$7.25	$7.25	1,392,725
2020-02-04	$7.64	$7.64	$7.03	$7.10	$7.10	1,208,055
2020-02-03	$6.95	$7.51	$6.95	$7.10	$7.10	1,362,923
2020-01-31	$6.90	$7.04	$6.67	$6.86	$6.86	807,858
2020-01-30	$6.46	$6.91	$6.28	$6.91	$6.91	1,400,102
2020-01-29	$6.12	$6.69	$6.11	$6.44	$6.44	1,078,064
2020-01-28	$5.74	$6.08	$5.71	$6.04	$6.04	364,659
2020-01-27	$5.50	$5.84	$5.33	$5.66	$5.66	608,809
2020-01-24	$6.27	$6.35	$5.80	$6.00	$6.00	698,449
2020-01-23	$6.18	$6.30	$6.05	$6.23	$6.23	376,140
2020-01-22	$6.36	$6.44	$6.16	$6.20	$6.20	476,940
2020-01-21	$5.87	$6.66	$5.80	$6.33	$6.33	1,588,792
2020-01-17	$5.82	$6.18	$5.79	$5.88	$5.88	1,522,360
2020-01-16	$5.65	$5.77	$5.46	$5.74	$5.74	1,227,285
2020-01-15	$5.69	$5.76	$5.49	$5.65	$5.65	505,407
2020-01-14	$5.85	$5.92	$5.39	$5.65	$5.65	1,240,221
2020-01-13	$5.91	$5.99	$5.61	$5.89	$5.89	1,197,821
2020-01-10	$6.00	$6.29	$5.72	$5.91	$5.91	1,498,696
2020-01-09	$5.51	$5.97	$5.35	$5.94	$5.94	2,264,216
2020-01-08	$5.38	$5.54	$5.04	$5.32	$5.32	1,783,566
2020-01-07	$5.63	$5.68	$5.11	$5.42	$5.42	1,523,575
2020-01-06	$5.38	$5.71	$5.30	$5.58	$5.58	1,165,315
2020-01-03	$5.43	$5.60	$5.23	$5.45	$5.45	1,128,690
2020-01-02	$5.67	$6.03	$5.49	$5.53	$5.53	1,599,022
2019-12-31	$5.39	$6.04	$5.27	$5.67	$5.67	1,813,419
2019-12-30	$5.23	$5.49	$5.19	$5.36	$5.36	747,395
2019-12-27	$5.66	$5.66	$5.15	$5.35	$5.35	1,017,818
2019-12-26	$5.30	$5.65	$5.25	$5.60	$5.60	912,218
2019-12-24	$5.50	$5.60	$5.20	$5.33	$5.33	827,056
2019-12-23	$5.28	$6.00	$5.28	$5.50	$5.50	2,943,745
2019-12-20	$4.90	$5.45	$4.90	$5.21	$5.21	2,462,005
2019-12-19	$4.68	$4.96	$4.55	$4.92	$4.92	2,051,106
2019-12-18	$4.16	$5.01	$4.15	$4.60	$4.60	3,411,924
2019-12-17	$4.45	$4.85	$4.01	$4.07	$4.07	6,814,400
2019-12-16	$4.16	$4.49	$4.03	$4.43	$4.43	981,343
2019-12-13	$4.37	$4.42	$3.99	$4.07	$4.07	1,126,834
2019-12-12	$4.45	$4.53	$4.18	$4.44	$4.44	1,945,507
2019-12-11	$3.80	$4.41	$3.74	$4.41	$4.41	3,314,913
2019-12-10	$3.33	$3.79	$3.33	$3.75	$3.75	1,740,598
2019-12-09	$2.82	$3.97	$2.82	$3.54	$3.54	10,192,937
2019-12-06	$2.58	$2.59	$2.48	$2.56	$2.56	296,680
2019-12-05	$2.70	$2.75	$2.56	$2.57	$2.57	402,816
2019-12-04	$2.64	$2.75	$2.49	$2.64	$2.64	451,504
2019-12-03	$2.55	$2.67	$2.49	$2.53	$2.53	263,788
2019-12-02	$2.71	$2.78	$2.43	$2.57	$2.57	404,857
2019-11-29	$2.71	$2.81	$2.69	$2.71	$2.71	254,050
2019-11-27	$2.75	$2.78	$2.64	$2.75	$2.75	548,412
2019-11-26	$2.64	$2.82	$2.59	$2.75	$2.75	738,714
2019-11-25	$2.53	$2.71	$2.51	$2.64	$2.64	663,498
2019-11-22	$2.54	$2.58	$2.52	$2.55	$2.55	174,580
2019-11-21	$2.49	$2.54	$2.46	$2.54	$2.54	165,107
2019-11-20	$2.49	$2.52	$2.46	$2.50	$2.50	100,788
2019-11-19	$2.40	$2.54	$2.39	$2.50	$2.50	327,937
2019-11-18	$2.36	$2.43	$2.36	$2.42	$2.42	139,799
2019-11-15	$2.45	$2.45	$2.36	$2.38	$2.38	180,118
2019-11-14	$2.45	$2.47	$2.37	$2.46	$2.46	171,167
2019-11-13	$2.48	$2.55	$2.45	$2.45	$2.45	178,393
2019-11-12	$2.57	$2.57	$2.44	$2.47	$2.47	210,523
2019-11-11	$2.34	$2.68	$2.32	$2.57	$2.57	929,298
2019-11-08	$2.36	$2.39	$2.32	$2.37	$2.37	152,144
2019-11-07	$2.32	$2.43	$2.32	$2.37	$2.37	286,303
2019-11-06	$2.32	$2.42	$2.30	$2.31	$2.31	264,920
2019-11-05	$2.44	$2.44	$2.24	$2.30	$2.30	260,454
2019-11-04	$2.18	$2.43	$2.16	$2.36	$2.36	573,829
2019-11-01	$2.10	$2.15	$2.07	$2.15	$2.15	172,228
2019-10-31	$2.05	$2.08	$1.97	$2.08	$2.08	253,136
2019-10-30	$2.05	$2.05	$2.01	$2.02	$2.02	103,293
2019-10-29	$2.09	$2.09	$2.01	$2.07	$2.07	107,964
2019-10-28	$2.04	$2.09	$2.02	$2.05	$2.05	139,521
2019-10-25	$1.93	$2.12	$1.92	$2.07	$2.07	228,765
2019-10-24	$1.87	$2.11	$1.86	$2.10	$2.10	225,639
2019-10-23	$2.05	$2.12	$1.82	$1.83	$1.83	352,101
2019-10-22	$1.98	$2.12	$1.97	$2.04	$2.04	90,962
2019-10-21	$1.97	$2.00	$1.89	$1.96	$1.96	378,929
2019-10-18	$1.98	$2.04	$1.95	$1.97	$1.97	244,789
2019-10-17	$1.94	$1.99	$1.90	$1.98	$1.98	214,765
2019-10-16	$1.95	$1.99	$1.90	$1.94	$1.94	217,419
2019-10-15	$1.99	$2.01	$1.94	$1.95	$1.95	384,754
2019-10-14	$2.01	$2.10	$1.95	$2.00	$2.00	170,493
2019-10-11	$2.04	$2.20	$2.00	$2.00	$2.00	213,070
2019-10-10	$2.01	$2.12	$2.01	$2.03	$2.03	159,255
2019-10-09	$2.06	$2.15	$2.00	$2.02	$2.02	202,608
2019-10-08	$2.04	$2.15	$1.90	$2.05	$2.05	1,521,005
2019-10-07	$2.17	$2.17	$2.06	$2.10	$2.10	86,923
2019-10-04	$2.05	$2.18	$1.98	$2.18	$2.18	321,985
2019-10-03	$2.20	$2.23	$2.05	$2.06	$2.06	160,756
2019-10-02	$2.00	$2.30	$1.91	$2.23	$2.23	402,591
2019-10-01	$2.09	$2.15	$1.89	$1.92	$1.92	530,865
2019-09-30	$2.24	$2.25	$2.03	$2.09	$2.09	442,438
2019-09-27	$2.36	$2.39	$2.20	$2.27	$2.27	185,199
2019-09-26	$2.39	$2.40	$2.32	$2.36	$2.36	81,604
2019-09-25	$2.28	$2.42	$2.26	$2.39	$2.39	153,206
2019-09-24	$2.33	$2.36	$2.15	$2.30	$2.30	403,245
2019-09-23	$2.36	$2.40	$2.32	$2.33	$2.33	81,735
2019-09-20	$2.40	$2.42	$2.29	$2.36	$2.36	179,522
2019-09-19	$2.38	$2.46	$2.34	$2.46	$2.46	96,961
2019-09-18	$2.43	$2.44	$2.34	$2.35	$2.35	69,136
2019-09-17	$2.44	$2.50	$2.41	$2.41	$2.41	91,896
2019-09-16	$2.52	$2.59	$2.45	$2.46	$2.46	125,843
2019-09-13	$2.63	$2.68	$2.52	$2.60	$2.60	110,380
2019-09-12	$2.58	$2.70	$2.55	$2.64	$2.64	119,309
2019-09-11	$2.74	$2.77	$2.57	$2.59	$2.59	287,019
2019-09-10	$2.44	$2.70	$2.44	$2.68	$2.68	264,401
2019-09-09	$2.38	$2.47	$2.31	$2.44	$2.44	177,843
2019-09-06	$2.31	$2.40	$2.31	$2.37	$2.37	172,362
2019-09-05	$2.34	$2.38	$2.32	$2.33	$2.33	44,968
2019-09-04	$2.38	$2.38	$2.29	$2.33	$2.33	75,102
2019-09-03	$2.35	$2.44	$2.35	$2.37	$2.37	126,723
2019-08-30	$2.39	$2.47	$2.37	$2.40	$2.40	105,247
2019-08-29	$2.42	$2.42	$2.34	$2.39	$2.39	150,489
2019-08-28	$2.33	$2.48	$2.33	$2.42	$2.42	206,613
2019-08-27	$2.38	$2.43	$2.27	$2.34	$2.34	215,293
2019-08-26	$2.28	$2.44	$2.21	$2.39	$2.39	241,370
2019-08-23	$2.32	$2.39	$2.26	$2.28	$2.28	305,746
2019-08-22	$2.36	$2.43	$2.29	$2.32	$2.32	241,118
2019-08-21	$2.30	$2.40	$2.26	$2.38	$2.38	203,422
2019-08-20	$2.38	$2.43	$2.27	$2.29	$2.29	248,582
2019-08-19	$2.44	$2.46	$2.32	$2.36	$2.36	363,609
2019-08-16	$2.57	$2.57	$2.35	$2.44	$2.44	431,367
2019-08-15	$2.45	$2.51	$2.36	$2.38	$2.38	156,023
2019-08-14	$2.65	$2.65	$2.44	$2.47	$2.47	306,669
2019-08-13	$2.74	$2.80	$2.61	$2.67	$2.67	227,673
2019-08-12	$2.59	$2.82	$2.58	$2.73	$2.73	563,553
2019-08-09	$2.40	$2.63	$2.37	$2.58	$2.58	422,219
2019-08-08	$2.31	$2.43	$2.10	$2.40	$2.40	308,188
2019-08-07	$2.22	$2.36	$2.11	$2.33	$2.33	864,354
2019-08-06	$2.30	$2.49	$2.28	$2.34	$2.34	272,946
2019-08-05	$2.37	$2.42	$2.23	$2.28	$2.28	248,327
2019-08-02	$2.51	$2.60	$2.37	$2.40	$2.40	351,609
2019-08-01	$2.52	$2.61	$2.51	$2.55	$2.55	260,726
2019-07-31	$2.56	$2.67	$2.49	$2.52	$2.52	186,975
2019-07-30	$2.42	$2.59	$2.37	$2.57	$2.57	333,979
2019-07-29	$2.42	$2.58	$2.27	$2.45	$2.45	708,703
2019-07-26	$2.55	$2.58	$2.37	$2.41	$2.41	927,343
2019-07-25	$2.68	$2.71	$2.46	$2.55	$2.55	580,047
2019-07-24	$2.69	$2.73	$2.61	$2.70	$2.70	511,715
2019-07-23	$2.81	$2.97	$2.67	$2.76	$2.76	343,305
2019-07-22	$2.92	$2.99	$2.75	$2.83	$2.83	380,775
2019-07-19	$2.96	$3.13	$2.93	$2.94	$2.94	397,692
2019-07-18	$3.01	$3.06	$2.89	$2.96	$2.96	258,606
2019-07-17	$2.89	$3.05	$2.85	$3.01	$3.01	335,447
2019-07-16	$2.96	$3.00	$2.86	$2.86	$2.86	325,939
2019-07-15	$2.82	$2.89	$2.71	$2.87	$2.87	286,318
2019-07-12	$2.71	$2.80	$2.65	$2.77	$2.77	233,190
2019-07-11	$2.80	$2.82	$2.75	$2.77	$2.77	212,196
2019-07-10	$2.81	$2.85	$2.68	$2.82	$2.82	479,236
2019-07-09	$2.96	$2.98	$2.81	$2.85	$2.85	524,303
2019-07-08	$3.02	$3.03	$2.83	$2.96	$2.96	443,048
2019-07-05	$2.91	$3.09	$2.91	$3.01	$3.01	969,941
2019-07-03	$2.60	$2.83	$2.53	$2.81	$2.81	384,674
2019-07-02	$2.63	$2.68	$2.46	$2.60	$2.60	379,179
2019-07-01	$2.64	$2.66	$2.57	$2.64	$2.64	601,126
2019-06-28	$2.36	$2.75	$2.36	$2.61	$2.61	1,197,516
2019-06-27	$2.35	$2.38	$2.30	$2.38	$2.38	245,410
2019-06-26	$2.35	$2.36	$2.28	$2.35	$2.35	431,320
2019-06-25	$2.25	$2.38	$2.20	$2.35	$2.35	960,005
2019-06-24	$2.14	$2.23	$2.10	$2.23	$2.23	581,462
2019-06-21	$2.15	$2.28	$2.11	$2.12	$2.12	483,432
2019-06-20	$2.18	$2.21	$2.15	$2.17	$2.17	251,495
2019-06-19	$2.05	$2.18	$2.04	$2.17	$2.17	372,120
2019-06-18	$2.11	$2.21	$2.00	$2.09	$2.09	436,069
2019-06-17	$2.28	$2.28	$2.09	$2.10	$2.10	638,960
2019-06-14	$2.20	$2.28	$2.16	$2.24	$2.24	617,043
2019-06-13	$2.20	$2.24	$2.03	$2.21	$2.21	406,151
2019-06-12	$2.01	$2.20	$1.97	$2.15	$2.15	657,602
2019-06-11	$1.91	$2.07	$1.88	$2.01	$2.01	471,734
2019-06-10	$1.83	$1.93	$1.82	$1.91	$1.91	473,081
2019-06-07	$1.85	$1.92	$1.81	$1.84	$1.84	283,083
2019-06-06	$1.90	$1.90	$1.83	$1.85	$1.85	248,949
2019-06-05	$1.96	$1.96	$1.82	$1.85	$1.85	529,406
2019-06-04	$1.97	$1.97	$1.94	$1.96	$1.96	222,051
2019-06-03	$1.96	$2.00	$1.91	$1.95	$1.95	656,356
2019-05-31	$1.97	$2.09	$1.96	$2.00	$2.00	489,631
2019-05-30	$1.85	$2.08	$1.85	$2.00	$2.00	2,861,943
2019-05-29	$2.00	$2.25	$2.00	$2.25	$2.25	304,484
2019-05-28	$2.00	$2.08	$1.97	$2.01	$2.01	246,637
2019-05-24	$2.00	$2.05	$1.94	$2.03	$2.03	135,911
2019-05-23	$2.02	$2.02	$1.96	$1.98	$1.98	204,258
2019-05-22	$2.01	$2.02	$1.97	$1.98	$1.98	158,113
2019-05-21	$2.07	$2.10	$2.00	$2.00	$2.00	108,304
2019-05-20	$2.10	$2.18	$2.03	$2.05	$2.05	159,842
2019-05-17	$2.03	$2.09	$2.02	$2.09	$2.09	137,691
2019-05-16	$2.02	$2.08	$2.02	$2.03	$2.03	125,977
2019-05-15	$1.98	$2.03	$1.95	$2.02	$2.02	104,240
2019-05-14	$2.04	$2.07	$1.96	$2.02	$2.02	217,553
2019-05-13	$2.10	$2.12	$2.02	$2.03	$2.03	171,919
2019-05-10	$2.18	$2.22	$2.11	$2.18	$2.18	71,313
2019-05-09	$2.20	$2.23	$2.06	$2.18	$2.18	183,962
2019-05-08	$2.26	$2.28	$2.22	$2.24	$2.24	94,924
2019-05-07	$2.27	$2.29	$2.21	$2.23	$2.23	125,848
2019-05-06	$2.23	$2.28	$2.18	$2.28	$2.28	178,461
2019-05-03	$2.08	$2.37	$2.08	$2.28	$2.28	496,441
2019-05-02	$1.96	$2.08	$1.95	$2.07	$2.07	118,255
2019-05-01	$1.93	$1.99	$1.91	$1.95	$1.95	86,173
2019-04-30	$2.00	$2.03	$1.91	$1.93	$1.93	124,673
2019-04-29	$2.04	$2.05	$2.00	$2.02	$2.02	139,416
2019-04-26	$2.08	$2.09	$1.95	$2.03	$2.03	524,708
2019-04-25	$1.87	$2.01	$1.86	$2.00	$2.00	588,846
2019-04-24	$1.89	$1.89	$1.85	$1.88	$1.88	58,678
2019-04-23	$1.93	$1.98	$1.89	$1.91	$1.91	259,954
2019-04-22	$1.83	$1.95	$1.82	$1.91	$1.91	172,228
2019-04-18	$1.84	$1.86	$1.83	$1.83	$1.83	103,226
2019-04-17	$1.86	$1.89	$1.83	$1.85	$1.85	111,706
2019-04-16	$1.89	$1.90	$1.84	$1.85	$1.85	180,485
2019-04-15	$1.90	$1.90	$1.84	$1.89	$1.89	143,941
2019-04-12	$1.86	$1.93	$1.81	$1.89	$1.89	128,110
2019-04-11	$1.90	$1.91	$1.84	$1.85	$1.85	153,214
2019-04-10	$1.88	$1.91	$1.88	$1.90	$1.90	121,745
2019-04-09	$1.93	$1.96	$1.87	$1.90	$1.90	82,081
2019-04-08	$1.96	$1.96	$1.93	$1.94	$1.94	52,725
2019-04-05	$1.97	$1.98	$1.93	$1.94	$1.94	178,586
2019-04-04	$1.94	$1.99	$1.94	$1.96	$1.96	41,218
2019-04-03	$2.00	$2.00	$1.93	$1.95	$1.95	166,043
2019-04-02	$1.97	$2.00	$1.93	$1.98	$1.98	88,449
2019-04-01	$2.04	$2.05	$1.97	$1.98	$1.98	145,916
2019-03-29	$1.99	$2.01	$1.90	$2.01	$2.01	249,500
2019-03-28	$2.05	$2.12	$1.91	$1.98	$1.98	300,240
2019-03-27	$2.23	$2.23	$2.00	$2.02	$2.02	316,300
2019-03-26	$2.18	$2.28	$2.18	$2.23	$2.23	393,260
2019-03-25	$2.39	$2.39	$2.20	$2.27	$2.27	485,292
2019-03-22	$2.43	$2.45	$2.25	$2.32	$2.32	494,867
2019-03-21	$2.29	$2.43	$2.26	$2.43	$2.43	831,234
2019-03-20	$2.19	$2.35	$2.19	$2.26	$2.26	666,568
2019-03-19	$2.21	$2.25	$2.14	$2.18	$2.18	353,105
2019-03-18	$1.97	$2.12	$1.96	$2.11	$2.11	689,681
2019-03-15	$1.93	$1.96	$1.90	$1.96	$1.96	249,867
2019-03-14	$1.84	$1.94	$1.81	$1.90	$1.90	275,987
2019-03-13	$1.71	$1.90	$1.69	$1.81	$1.81	539,005
2019-03-12	$1.74	$1.74	$1.65	$1.74	$1.74	194,806
2019-03-11	$1.63	$1.68	$1.62	$1.65	$1.65	126,869
2019-03-08	$1.69	$1.70	$1.63	$1.64	$1.64	239,135
2019-03-07	$1.63	$1.73	$1.59	$1.69	$1.69	481,628
2019-03-06	$1.73	$1.73	$1.57	$1.61	$1.61	352,101
2019-03-05	$1.66	$1.73	$1.57	$1.71	$1.71	477,273
2019-03-04	$1.86	$1.88	$1.65	$1.70	$1.70	675,835
2019-03-01	$1.80	$1.81	$1.73	$1.79	$1.79	704,108
2019-02-28	$1.85	$1.85	$1.73	$1.76	$1.76	270,366
2019-02-27	$1.89	$1.90	$1.75	$1.79	$1.79	415,159
2019-02-26	$1.91	$1.93	$1.85	$1.88	$1.88	366,733
2019-02-25	$2.05	$2.05	$1.87	$1.89	$1.89	809,015
2019-02-22	$1.94	$2.02	$1.92	$1.99	$1.99	706,003
2019-02-21	$1.89	$1.96	$1.86	$1.93	$1.93	416,951
2019-02-20	$1.90	$1.92	$1.85	$1.90	$1.90	135,632
2019-02-19	$1.92	$1.94	$1.86	$1.92	$1.92	252,079
2019-02-15	$1.92	$1.99	$1.88	$1.90	$1.90	220,543
2019-02-14	$1.93	$1.94	$1.86	$1.89	$1.89	236,829
2019-02-13	$1.97	$1.99	$1.91	$1.93	$1.93	57,997
2019-02-12	$1.94	$1.97	$1.90	$1.97	$1.97	157,657
2019-02-11	$1.92	$1.95	$1.89	$1.89	$1.89	131,615
2019-02-08	$1.94	$1.95	$1.88	$1.91	$1.91	204,560
2019-02-07	$1.96	$2.00	$1.91	$1.94	$1.94	212,330
2019-02-06	$1.99	$2.00	$1.93	$1.97	$1.97	83,019
2019-02-05	$2.00	$2.00	$1.92	$1.99	$1.99	226,296
2019-02-04	$2.04	$2.06	$1.96	$1.98	$1.98	195,886
2019-02-01	$1.99	$2.06	$1.97	$2.03	$2.03	172,378
2019-01-31	$2.02	$2.06	$1.96	$1.97	$1.97	307,859
2019-01-30	$2.00	$2.08	$1.95	$2.05	$2.05	155,619
2019-01-29	$2.05	$2.05	$1.98	$2.00	$2.00	229,703
2019-01-28	$2.09	$2.14	$2.01	$2.05	$2.05	330,408
2019-01-25	$2.09	$2.16	$2.07	$2.07	$2.07	454,183
2019-01-24	$2.06	$2.13	$2.00	$2.02	$2.02	141,175
2019-01-23	$2.15	$2.18	$2.03	$2.08	$2.08	155,902
2019-01-22	$2.17	$2.20	$2.11	$2.14	$2.14	103,345
2019-01-18	$2.25	$2.26	$2.16	$2.21	$2.21	101,348
2019-01-17	$2.26	$2.29	$2.18	$2.25	$2.25	130,130
2019-01-16	$2.24	$2.43	$2.20	$2.29	$2.29	246,897
2019-01-15	$2.15	$2.30	$2.15	$2.24	$2.24	88,257
2019-01-14	$2.10	$2.18	$2.08	$2.10	$2.10	87,636
2019-01-11	$2.20	$2.23	$2.12	$2.13	$2.13	76,016
2019-01-10	$2.23	$2.28	$2.15	$2.18	$2.18	97,089
2019-01-09	$2.43	$2.45	$2.20	$2.25	$2.25	242,344
2019-01-08	$2.35	$2.42	$2.29	$2.40	$2.40	127,558
2019-01-07	$2.23	$2.53	$2.22	$2.34	$2.34	235,152
2019-01-04	$2.07	$2.29	$2.07	$2.21	$2.21	347,101
2019-01-03	$2.20	$2.25	$1.99	$2.08	$2.08	152,240
2019-01-02	$1.88	$2.27	$1.88	$2.20	$2.20	455,818
2018-12-31	$1.94	$2.00	$1.86	$1.91	$1.91	245,145
2018-12-28	$1.89	$1.94	$1.83	$1.91	$1.91	97,049
2018-12-27	$1.99	$2.02	$1.81	$1.89	$1.89	192,357
2018-12-26	$1.80	$1.98	$1.78	$1.96	$1.96	160,899
2018-12-24	$1.92	$1.94	$1.82	$1.84	$1.84	118,394
2018-12-21	$1.96	$1.98	$1.82	$1.98	$1.98	241,344
2018-12-20	$2.05	$2.05	$1.92	$1.97	$1.97	322,797
2018-12-19	$2.14	$2.19	$2.03	$2.06	$2.06	272,763
2018-12-18	$2.12	$2.18	$2.06	$2.06	$2.06	233,864
2018-12-17	$2.24	$2.29	$2.16	$2.16	$2.16	306,640
2018-12-14	$2.31	$2.32	$2.20	$2.26	$2.26	223,535
2018-12-13	$2.40	$2.40	$2.26	$2.33	$2.33	204,379
2018-12-12	$2.21	$2.45	$2.17	$2.40	$2.40	438,991
2018-12-11	$2.09	$2.24	$2.09	$2.20	$2.20	97,793
2018-12-10	$2.08	$2.13	$2.06	$2.09	$2.09	131,492
2018-12-07	$2.05	$2.14	$2.02	$2.10	$2.10	133,555
2018-12-06	$2.18	$2.18	$1.84	$2.08	$2.08	374,703
2018-12-04	$2.27	$2.30	$2.13	$2.18	$2.18	212,378
2018-12-03	$2.31	$2.38	$2.18	$2.27	$2.27	155,025
2018-11-30	$2.21	$2.30	$2.21	$2.29	$2.29	97,487
2018-11-29	$2.27	$2.35	$2.16	$2.21	$2.21	82,663
2018-11-28	$2.15	$2.29	$2.15	$2.28	$2.28	69,767
2018-11-27	$2.17	$2.23	$2.14	$2.17	$2.17	48,252
2018-11-26	$2.16	$2.35	$2.13	$2.18	$2.18	214,827
2018-11-23	$2.15	$2.25	$2.15	$2.20	$2.20	47,074
2018-11-21	$2.15	$2.22	$2.11	$2.17	$2.17	63,292
2018-11-20	$2.14	$2.26	$2.11	$2.16	$2.16	108,432
2018-11-19	$2.40	$2.40	$2.12	$2.19	$2.19	149,280
2018-11-16	$2.06	$2.35	$2.06	$2.30	$2.30	231,499
2018-11-15	$1.97	$2.09	$1.97	$2.06	$2.06	95,600
2018-11-14	$2.02	$2.11	$1.82	$1.96	$1.96	361,949
2018-11-13	$2.10	$2.23	$1.99	$2.00	$2.00	180,351
2018-11-12	$2.26	$2.27	$2.02	$2.08	$2.08	191,183
2018-11-09	$2.40	$2.41	$2.20	$2.30	$2.30	158,300
2018-11-08	$2.36	$2.43	$2.26	$2.40	$2.40	176,925
2018-11-07	$2.38	$2.66	$2.34	$2.38	$2.38	409,407
2018-11-06	$2.42	$2.45	$2.30	$2.38	$2.38	63,141
2018-11-05	$2.46	$2.58	$2.29	$2.42	$2.42	111,571
2018-11-02	$2.45	$2.60	$2.41	$2.43	$2.43	153,687
2018-11-01	$2.20	$2.75	$2.15	$2.56	$2.56	345,933
2018-10-31	$2.00	$2.24	$1.93	$2.17	$2.17	221,252
2018-10-30	$1.99	$2.06	$1.95	$2.00	$2.00	132,629
2018-10-29	$2.06	$2.15	$1.94	$2.00	$2.00	155,174
2018-10-26	$2.00	$2.05	$1.91	$2.04	$2.04	154,256
2018-10-25	$2.04	$2.13	$2.02	$2.03	$2.03	96,984
2018-10-24	$2.12	$2.22	$2.05	$2.07	$2.07	160,363
2018-10-23	$2.09	$2.24	$1.97	$2.12	$2.12	266,233
2018-10-22	$2.20	$2.21	$2.03	$2.14	$2.14	154,627
2018-10-19	$2.30	$2.42	$2.18	$2.20	$2.20	178,831
2018-10-18	$2.30	$2.37	$2.26	$2.28	$2.28	59,126
2018-10-17	$2.48	$2.49	$2.27	$2.32	$2.32	144,124
2018-10-16	$2.44	$2.61	$2.37	$2.49	$2.49	268,995
2018-10-15	$2.15	$2.50	$2.15	$2.37	$2.37	219,602
2018-10-12	$2.13	$2.20	$2.05	$2.18	$2.18	188,272
2018-10-11	$2.14	$2.21	$1.99	$2.09	$2.09	223,419
2018-10-10	$2.08	$2.28	$2.00	$2.14	$2.14	474,524
2018-10-09	$2.05	$2.12	$1.81	$1.90	$1.90	2,961,655
2018-10-08	$2.39	$2.39	$2.05	$2.09	$2.09	375,979
2018-10-05	$2.46	$2.46	$2.25	$2.42	$2.42	130,687
2018-10-04	$2.61	$2.64	$2.37	$2.46	$2.46	149,680
2018-10-03	$2.43	$2.63	$2.40	$2.61	$2.61	118,400
2018-10-02	$2.41	$2.44	$2.26	$2.42	$2.42	203,588
2018-10-01	$2.59	$2.64	$2.39	$2.41	$2.41	308,193
2018-09-28	$2.71	$2.71	$2.55	$2.60	$2.60	87,442
2018-09-27	$2.68	$2.74	$2.66	$2.72	$2.72	141,487
2018-09-26	$2.65	$2.68	$2.61	$2.66	$2.66	87,620
2018-09-25	$2.65	$2.69	$2.63	$2.67	$2.67	92,641
2018-09-24	$2.58	$2.68	$2.58	$2.65	$2.65	43,713
2018-09-21	$2.60	$2.63	$2.56	$2.60	$2.60	121,400
2018-09-20	$2.73	$2.73	$2.55	$2.59	$2.59	126,417
2018-09-19	$2.57	$2.72	$2.57	$2.71	$2.71	99,690
2018-09-18	$2.61	$2.64	$2.52	$2.57	$2.57	268,603
2018-09-17	$2.71	$2.71	$2.63	$2.67	$2.67	187,807
2018-09-14	$2.75	$2.80	$2.68	$2.73	$2.73	167,620
2018-09-13	$2.90	$2.95	$2.72	$2.77	$2.77	178,404
2018-09-12	$3.00	$3.00	$2.85	$2.87	$2.87	64,400
2018-09-11	$3.00	$3.03	$2.97	$2.97	$2.97	112,911
2018-09-10	$3.06	$3.20	$2.99	$3.01	$3.01	260,783
2018-09-07	$3.00	$3.10	$2.86	$3.05	$3.05	172,867
2018-09-06	$2.98	$3.07	$2.98	$3.04	$3.04	105,922
2018-09-05	$2.95	$3.10	$2.94	$2.97	$2.97	264,715
2018-09-04	$2.94	$3.02	$2.82	$3.00	$3.00	174,043
2018-08-31	$2.90	$2.94	$2.85	$2.93	$2.93	109,187
2018-08-30	$2.73	$2.90	$2.71	$2.86	$2.86	180,968
2018-08-29	$2.78	$2.83	$2.73	$2.77	$2.77	104,261
2018-08-28	$2.85	$2.89	$2.78	$2.78	$2.78	88,882
2018-08-27	$2.90	$3.00	$2.86	$2.87	$2.87	151,254
2018-08-24	$2.90	$2.90	$2.81	$2.89	$2.89	141,279
2018-08-23	$2.85	$2.89	$2.71	$2.89	$2.89	307,920
2018-08-22	$2.80	$2.97	$2.80	$2.88	$2.88	160,586
2018-08-21	$2.90	$2.93	$2.75	$2.89	$2.89	162,499
2018-08-20	$3.00	$3.00	$2.82	$2.86	$2.86	198,928
2018-08-17	$2.88	$3.05	$2.88	$3.00	$3.00	153,560
2018-08-16	$2.90	$2.99	$2.88	$2.90	$2.90	44,861
2018-08-15	$3.11	$3.13	$2.91	$2.93	$2.93	94,812
2018-08-14	$3.01	$3.17	$2.96	$3.14	$3.14	103,812
2018-08-13	$3.01	$3.06	$2.80	$3.01	$3.01	94,216
2018-08-10	$3.03	$3.15	$3.00	$3.02	$3.02	168,649
2018-08-09	$2.77	$3.12	$2.75	$3.05	$3.05	236,478
2018-08-08	$2.69	$2.80	$2.61	$2.79	$2.79	382,867
2018-08-07	$2.83	$2.83	$2.60	$2.75	$2.75	240,853
2018-08-06	$2.74	$2.87	$2.69	$2.80	$2.80	105,566
2018-08-03	$2.86	$2.92	$2.74	$2.74	$2.74	133,926
2018-08-02	$2.94	$3.04	$2.76	$2.86	$2.86	272,601
2018-08-01	$3.03	$3.08	$2.88	$2.92	$2.92	110,474
2018-07-31	$2.90	$3.08	$2.90	$3.05	$3.05	308,266
2018-07-30	$2.70	$2.91	$2.63	$2.89	$2.89	210,487
2018-07-27	$2.75	$2.83	$2.62	$2.75	$2.75	319,287
2018-07-26	$2.90	$2.91	$2.75	$2.79	$2.79	331,080
2018-07-25	$2.80	$2.93	$2.76	$2.90	$2.90	251,159
2018-07-24	$2.96	$3.05	$2.85	$2.87	$2.87	291,943
2018-07-23	$3.10	$3.14	$2.95	$2.99	$2.99	364,199
2018-07-20	$3.30	$3.31	$3.12	$3.13	$3.13	150,413
2018-07-19	$3.29	$3.37	$3.21	$3.30	$3.30	108,821
2018-07-18	$3.35	$3.50	$3.28	$3.29	$3.29	203,649
2018-07-17	$3.15	$3.41	$3.13	$3.36	$3.36	349,753
2018-07-16	$3.20	$3.21	$3.00	$3.13	$3.13	462,218
2018-07-13	$3.31	$3.31	$3.08	$3.21	$3.21	515,709
2018-07-12	$3.21	$3.41	$3.08	$3.35	$3.35	448,308
2018-07-11	$3.40	$3.40	$3.17	$3.20	$3.20	452,077
2018-07-10	$3.47	$3.62	$3.28	$3.43	$3.43	475,728
2018-07-09	$3.68	$3.76	$3.35	$3.50	$3.50	619,186
2018-07-06	$3.80	$3.84	$3.64	$3.64	$3.64	358,999
2018-07-05	$3.92	$3.92	$3.73	$3.84	$3.84	211,648
2018-07-03	$3.80	$3.92	$3.72	$3.91	$3.91	140,610
2018-07-02	$4.09	$4.09	$3.61	$3.79	$3.79	579,992
2018-06-29	$4.16	$4.34	$3.85	$3.94	$3.94	2,019,369
2018-06-28	$3.75	$3.80	$3.47	$3.78	$3.78	385,036
2018-06-27	$4.04	$4.04	$3.75	$3.76	$3.76	333,972
2018-06-26	$3.86	$4.04	$3.71	$4.00	$4.00	266,575
2018-06-25	$4.05	$4.06	$3.83	$3.85	$3.85	402,782
2018-06-22	$4.14	$4.15	$4.00	$4.06	$4.06	231,383
2018-06-21	$4.22	$4.23	$4.03	$4.13	$4.13	407,255
2018-06-20	$4.40	$4.41	$4.13	$4.20	$4.20	547,480
2018-06-19	$4.51	$4.51	$4.28	$4.39	$4.39	788,320
2018-06-18	$4.22	$4.55	$4.22	$4.50	$4.50	1,315,084
2018-06-15	$3.90	$4.19	$3.85	$4.16	$4.16	800,518
2018-06-14	$4.12	$4.22	$3.81	$3.89	$3.89	890,629
2018-06-13	$4.08	$4.22	$3.88	$4.00	$4.00	517,960
2018-06-12	$4.33	$4.39	$4.01	$4.05	$4.05	832,535
2018-06-11	$4.10	$4.33	$4.10	$4.33	$4.33	1,032,578
2018-06-08	$3.76	$4.08	$3.73	$4.07	$4.07	1,312,428
2018-06-07	$3.71	$3.79	$3.62	$3.77	$3.77	536,758
2018-06-06	$3.63	$3.75	$3.61	$3.71	$3.71	543,236
2018-06-05	$3.62	$3.64	$3.57	$3.62	$3.62	322,053
2018-06-04	$3.64	$3.64	$3.56	$3.61	$3.61	469,974
2018-06-01	$3.56	$3.61	$3.52	$3.59	$3.59	632,302
2018-05-31	$3.65	$3.70	$3.49	$3.55	$3.55	859,243
2018-05-30	$3.55	$3.70	$3.53	$3.65	$3.65	987,984
2018-05-29	$3.60	$3.60	$3.43	$3.54	$3.54	185,135
2018-05-25	$3.63	$3.65	$3.50	$3.60	$3.60	311,847
2018-05-24	$3.45	$3.64	$3.37	$3.63	$3.63	1,024,007
2018-05-23	$3.39	$3.47	$3.26	$3.45	$3.45	113,333
2018-05-22	$3.41	$3.49	$3.40	$3.40	$3.40	153,469
2018-05-21	$3.49	$3.51	$3.36	$3.42	$3.42	203,157
2018-05-18	$3.36	$3.59	$3.33	$3.44	$3.44	492,124
2018-05-17	$3.33	$3.37	$3.29	$3.34	$3.34	103,872
2018-05-16	$3.35	$3.36	$3.28	$3.33	$3.33	172,641
2018-05-15	$3.35	$3.35	$3.24	$3.29	$3.29	219,563
2018-05-14	$3.32	$3.37	$3.24	$3.35	$3.35	131,585
2018-05-11	$3.33	$3.36	$3.23	$3.27	$3.27	186,793
2018-05-10	$3.27	$3.30	$3.21	$3.23	$3.23	135,273
2018-05-09	$3.35	$3.35	$3.23	$3.27	$3.27	126,962
2018-05-08	$3.35	$3.35	$3.24	$3.32	$3.32	100,826
2018-05-07	$3.25	$3.35	$3.25	$3.28	$3.28	103,328
2018-05-04	$3.22	$3.30	$3.22	$3.27	$3.27	88,416
2018-05-03	$3.20	$3.37	$3.18	$3.22	$3.22	361,506
2018-05-02	$3.14	$3.43	$3.14	$3.18	$3.18	429,262
2018-05-01	$3.23	$3.24	$3.15	$3.17	$3.17	127,924
2018-04-30	$3.32	$3.32	$3.20	$3.24	$3.24	74,131
2018-04-27	$3.16	$3.35	$3.16	$3.33	$3.33	132,019
2018-04-26	$3.25	$3.30	$3.14	$3.16	$3.16	168,177
2018-04-25	$3.17	$3.35	$3.15	$3.25	$3.25	203,588
2018-04-24	$3.30	$3.34	$3.16	$3.18	$3.18	202,725
2018-04-23	$3.44	$3.44	$3.15	$3.30	$3.30	282,010
2018-04-20	$3.62	$3.63	$3.39	$3.41	$3.41	223,461
2018-04-19	$3.57	$3.70	$3.55	$3.60	$3.60	158,062
2018-04-18	$3.55	$3.65	$3.46	$3.57	$3.57	243,297
2018-04-17	$3.60	$3.65	$3.52	$3.55	$3.55	531,903
2018-04-16	$3.41	$3.70	$3.35	$3.56	$3.56	967,972
2018-04-13	$3.32	$3.35	$3.25	$3.29	$3.29	134,354
2018-04-12	$3.39	$3.42	$3.30	$3.34	$3.34	188,188
2018-04-11	$3.30	$3.42	$3.23	$3.33	$3.33	101,115
2018-04-10	$3.40	$3.50	$3.26	$3.32	$3.32	141,186
2018-04-09	$3.06	$3.37	$3.00	$3.31	$3.31	229,018
2018-04-06	$3.05	$3.13	$3.01	$3.05	$3.05	117,295
2018-04-05	$3.15	$3.15	$3.05	$3.06	$3.06	85,859
2018-04-04	$3.02	$3.17	$2.97	$3.16	$3.16	143,915
2018-04-03	$3.03	$3.15	$3.03	$3.07	$3.07	143,480
2018-04-02	$3.19	$3.22	$3.01	$3.04	$3.04	239,737
2018-03-29	$3.00	$3.17	$2.88	$3.16	$3.16	345,888
2018-03-28	$3.26	$3.32	$2.62	$2.85	$2.85	998,881
2018-03-27	$3.51	$3.51	$3.25	$3.32	$3.32	549,065
2018-03-26	$3.60	$3.62	$3.37	$3.49	$3.49	413,414
2018-03-23	$3.74	$3.80	$3.49	$3.55	$3.55	420,070
2018-03-22	$3.82	$3.88	$3.63	$3.65	$3.65	311,899
2018-03-21	$3.80	$3.89	$3.74	$3.82	$3.82	269,154
2018-03-20	$3.65	$3.85	$3.60	$3.76	$3.76	250,880
2018-03-19	$3.68	$3.70	$3.43	$3.64	$3.64	341,053
2018-03-16	$3.74	$3.92	$3.59	$3.67	$3.67	417,808
2018-03-15	$3.85	$3.97	$3.73	$3.73	$3.73	615,192
2018-03-14	$3.69	$3.81	$3.58	$3.75	$3.75	619,022
2018-03-13	$3.45	$3.67	$3.32	$3.61	$3.61	489,723
2018-03-12	$3.31	$3.64	$3.29	$3.45	$3.45	752,858
2018-03-09	$3.16	$3.28	$3.05	$3.28	$3.28	273,840
2018-03-08	$3.40	$3.40	$3.11	$3.12	$3.12	640,846
2018-03-07	$3.28	$3.35	$3.05	$3.32	$3.32	1,828,242
2018-03-06	$3.01	$3.19	$3.01	$3.18	$3.18	366,266
2018-03-05	$2.80	$2.99	$2.80	$2.96	$2.96	304,803
2018-03-02	$2.73	$2.85	$2.69	$2.80	$2.80	119,162
2018-03-01	$2.82	$2.82	$2.68	$2.74	$2.74	208,936
2018-02-28	$2.75	$2.80	$2.71	$2.79	$2.79	75,636
2018-02-27	$2.78	$2.81	$2.68	$2.76	$2.76	100,749
2018-02-26	$2.70	$2.89	$2.70	$2.74	$2.74	270,778
2018-02-23	$2.63	$2.77	$2.59	$2.69	$2.69	154,311
2018-02-22	$2.73	$2.73	$2.61	$2.63	$2.63	85,369
2018-02-21	$2.72	$2.76	$2.66	$2.73	$2.73	119,373
2018-02-20	$2.68	$2.73	$2.64	$2.68	$2.68	117,954
2018-02-16	$2.67	$2.78	$2.60	$2.68	$2.68	165,153
2018-02-15	$2.74	$2.74	$2.63	$2.69	$2.69	200,842
2018-02-14	$2.75	$2.79	$2.70	$2.70	$2.70	202,334
2018-02-13	$2.84	$2.84	$2.73	$2.81	$2.81	141,992
2018-02-12	$2.81	$2.96	$2.72	$2.84	$2.84	293,524
2018-02-09	$2.66	$2.87	$2.59	$2.77	$2.77	536,526
2018-02-08	$2.75	$2.75	$2.51	$2.62	$2.62	380,477
2018-02-07	$2.82	$2.89	$2.63	$2.78	$2.78	342,575
2018-02-06	$2.52	$2.83	$2.52	$2.81	$2.81	384,702
2018-02-05	$2.99	$3.00	$2.61	$2.66	$2.66	988,325
2018-02-02	$3.00	$3.00	$2.85	$2.99	$2.99	467,403
2018-02-01	$3.00	$3.03	$2.82	$2.93	$2.93	587,794
2018-01-31	$3.03	$3.16	$3.00	$3.02	$3.02	123,906
2018-01-30	$3.04	$3.08	$2.90	$3.03	$3.03	431,726
2018-01-29	$3.10	$3.27	$3.10	$3.15	$3.15	388,207
2018-01-26	$3.45	$3.53	$2.91	$3.14	$3.14	968,332
2018-01-25	$3.77	$3.78	$3.30	$3.41	$3.41	621,561
2018-01-24	$3.45	$3.90	$3.40	$3.65	$3.65	1,077,442
2018-01-23	$3.35	$3.45	$3.16	$3.43	$3.43	811,403
2018-01-22	$3.10	$3.34	$3.10	$3.32	$3.32	1,234,319
2018-01-19	$2.90	$3.09	$2.78	$3.07	$3.07	1,079,020
2018-01-18	$2.81	$2.90	$2.72	$2.80	$2.80	381,475
2018-01-17	$2.90	$2.90	$2.76	$2.82	$2.82	721,698
2018-01-16	$2.75	$2.94	$2.67	$2.80	$2.80	1,585,220
2018-01-12	$2.37	$2.50	$2.33	$2.48	$2.48	416,464
2018-01-11	$2.26	$2.38	$2.26	$2.34	$2.34	252,808
2018-01-10	$2.25	$2.31	$2.20	$2.29	$2.29	160,743
2018-01-09	$2.30	$2.33	$2.22	$2.23	$2.23	308,014
2018-01-08	$2.23	$2.29	$2.23	$2.27	$2.27	200,388
2018-01-05	$2.24	$2.28	$2.15	$2.22	$2.22	283,068
2018-01-04	$2.25	$2.29	$2.16	$2.23	$2.23	359,986
2018-01-03	$2.28	$2.35	$2.24	$2.30	$2.30	235,818
2018-01-02	$2.25	$2.32	$2.21	$2.26	$2.26	311,302
2017-12-29	$2.30	$2.39	$2.17	$2.24	$2.24	504,419
2017-12-28	$2.05	$2.40	$2.05	$2.25	$2.25	889,543
2017-12-27	$2.15	$2.28	$2.00	$2.05	$2.05	1,058,463
2017-12-26	$2.15	$2.58	$2.04	$2.31	$2.31	7,618,803
2017-12-22	$1.71	$1.78	$1.70	$1.78	$1.78	224,827
2017-12-21	$1.73	$1.75	$1.70	$1.75	$1.75	139,732
2017-12-20	$1.69	$1.75	$1.69	$1.74	$1.74	192,033
2017-12-19	$1.83	$1.83	$1.70	$1.72	$1.72	430,040
2017-12-18	$1.87	$1.87	$1.77	$1.78	$1.78	180,215
2017-12-15	$1.80	$1.88	$1.75	$1.82	$1.82	356,834
2017-12-14	$1.71	$1.80	$1.70	$1.75	$1.75	212,944
2017-12-13	$1.81	$1.84	$1.68	$1.72	$1.72	585,617
2017-12-12	$2.00	$2.17	$1.75	$1.80	$1.80	834,137
2017-12-11	$2.00	$2.00	$1.87	$1.97	$1.97	416,458
2017-12-08	$1.89	$1.99	$1.83	$1.95	$1.95	298,727
2017-12-07	$1.80	$1.89	$1.80	$1.87	$1.87	161,249
2017-12-06	$1.80	$1.83	$1.68	$1.79	$1.79	402,080
2017-12-05	$1.91	$1.97	$1.80	$1.81	$1.81	278,674
2017-12-04	$2.01	$2.02	$1.86	$1.89	$1.89	296,131
2017-12-01	$2.05	$2.05	$1.89	$2.01	$2.01	312,144
2017-11-30	$1.95	$2.04	$1.90	$2.03	$2.03	161,495
2017-11-29	$1.90	$1.98	$1.89	$1.95	$1.95	140,063
2017-11-28	$2.02	$2.05	$1.86	$1.88	$1.88	501,670
2017-11-27	$2.17	$2.20	$2.01	$2.05	$2.05	270,952
2017-11-24	$2.12	$2.17	$2.08	$2.16	$2.16	129,127
2017-11-22	$2.00	$2.10	$2.00	$2.08	$2.08	161,754
2017-11-21	$2.20	$2.30	$2.00	$2.04	$2.04	586,386
2017-11-20	$1.99	$2.18	$1.98	$2.15	$2.15	571,935
2017-11-17	$1.80	$1.93	$1.76	$1.92	$1.92	270,837
2017-11-16	$1.90	$1.92	$1.77	$1.77	$1.77	311,656
2017-11-15	$1.97	$2.00	$1.80	$1.90	$1.90	393,808
2017-11-14	$2.10	$2.20	$1.89	$1.96	$1.96	1,037,014
2017-11-13	$1.72	$2.09	$1.72	$2.05	$2.05	2,023,966
2017-11-10	$1.65	$1.71	$1.60	$1.70	$1.70	277,560
2017-11-09	$1.63	$1.67	$1.61	$1.66	$1.66	117,139
2017-11-08	$1.58	$1.65	$1.55	$1.61	$1.61	147,392
2017-11-07	$1.68	$1.69	$1.58	$1.61	$1.61	157,882
2017-11-06	$1.60	$1.68	$1.60	$1.66	$1.66	128,390
2017-11-03	$1.55	$1.65	$1.50	$1.63	$1.63	217,621
2017-11-02	$1.60	$1.62	$1.55	$1.55	$1.55	159,470
2017-11-01	$1.55	$1.74	$1.51	$1.62	$1.62	1,036,027
2017-10-31	$1.50	$1.61	$1.46	$1.59	$1.59	566,704
2017-10-30	$1.42	$1.51	$1.36	$1.51	$1.51	644,133
2017-10-27	$1.35	$1.39	$1.35	$1.35	$1.35	106,168
2017-10-26	$1.37	$1.40	$1.35	$1.35	$1.35	96,172
2017-10-25	$1.46	$1.47	$1.35	$1.40	$1.40	146,116
2017-10-24	$1.44	$1.50	$1.41	$1.43	$1.43	147,242
2017-10-23	$1.42	$1.50	$1.40	$1.43	$1.43	383,580
2017-10-20	$1.36	$1.45	$1.31	$1.43	$1.43	1,424,683
2017-10-19	$1.32	$1.35	$1.32	$1.33	$1.33	66,419
2017-10-18	$1.34	$1.39	$1.32	$1.34	$1.34	118,824
2017-10-17	$1.33	$1.35	$1.30	$1.33	$1.33	202,205
2017-10-16	$1.36	$1.40	$1.34	$1.36	$1.36	155,993
2017-10-13	$1.40	$1.41	$1.35	$1.39	$1.39	127,953
2017-10-12	$1.46	$1.46	$1.36	$1.41	$1.41	371,340
2017-10-11	$1.47	$1.48	$1.42	$1.44	$1.44	136,324
2017-10-10	$1.50	$1.50	$1.44	$1.45	$1.45	103,380
2017-10-09	$1.43	$1.49	$1.32	$1.48	$1.48	410,572
2017-10-06	$1.45	$1.45	$1.40	$1.41	$1.41	229,511
2017-10-05	$1.45	$1.47	$1.42	$1.43	$1.43	124,991
2017-10-04	$1.45	$1.48	$1.40	$1.43	$1.43	340,924
2017-10-03	$1.50	$1.51	$1.42	$1.45	$1.45	183,988
2017-10-02	$1.48	$1.50	$1.46	$1.49	$1.49	168,677
2017-09-29	$1.50	$1.50	$1.44	$1.48	$1.48	152,707
2017-09-28	$1.50	$1.52	$1.45	$1.49	$1.49	132,341
2017-09-27	$1.49	$1.53	$1.44	$1.49	$1.49	334,025
2017-09-26	$1.61	$1.62	$1.45	$1.47	$1.47	385,673
2017-09-25	$1.63	$1.65	$1.60	$1.62	$1.62	104,612
2017-09-22	$1.66	$1.66	$1.60	$1.62	$1.62	110,390
2017-09-21	$1.62	$1.69	$1.54	$1.62	$1.62	315,233
2017-09-20	$1.70	$1.70	$1.62	$1.65	$1.65	300,573
2017-09-19	$1.67	$1.72	$1.60	$1.67	$1.67	251,529
2017-09-18	$1.60	$1.70	$1.56	$1.67	$1.67	327,665
2017-09-15	$1.54	$1.60	$1.50	$1.59	$1.59	381,070
2017-09-14	$1.47	$1.54	$1.47	$1.54	$1.54	128,985
2017-09-13	$1.49	$1.55	$1.44	$1.50	$1.50	550,544
2017-09-12	$1.70	$1.75	$1.43	$1.44	$1.44	1,468,285
2017-09-11	$1.55	$1.66	$1.49	$1.63	$1.63	844,015
2017-09-08	$1.51	$1.51	$1.42	$1.50	$1.50	282,143
2017-09-07	$1.48	$1.56	$1.45	$1.45	$1.45	609,666
2017-09-06	$1.45	$1.45	$1.38	$1.42	$1.42	220,649
2017-09-05	$1.44	$1.47	$1.40	$1.42	$1.42	164,133
2017-09-01	$1.42	$1.48	$1.41	$1.48	$1.48	143,512
2017-08-31	$1.40	$1.44	$1.38	$1.40	$1.40	187,085
2017-08-30	$1.44	$1.45	$1.38	$1.40	$1.40	107,150
2017-08-29	$1.41	$1.44	$1.36	$1.43	$1.43	101,472
2017-08-28	$1.38	$1.43	$1.38	$1.40	$1.40	151,517
2017-08-25	$1.37	$1.49	$1.37	$1.38	$1.38	247,629
2017-08-24	$1.45	$1.48	$1.36	$1.39	$1.39	309,364
2017-08-23	$1.45	$1.45	$1.40	$1.43	$1.43	162,731
2017-08-22	$1.46	$1.50	$1.45	$1.47	$1.47	177,078
2017-08-21	$1.45	$1.48	$1.45	$1.47	$1.47	45,916
2017-08-18	$1.50	$1.52	$1.45	$1.46	$1.46	110,358
2017-08-17	$1.45	$1.50	$1.45	$1.49	$1.49	223,712
2017-08-16	$1.50	$1.55	$1.44	$1.45	$1.45	157,924
2017-08-15	$1.49	$1.54	$1.43	$1.48	$1.48	158,001
2017-08-14	$1.43	$1.51	$1.43	$1.46	$1.46	171,255
2017-08-11	$1.55	$1.59	$1.44	$1.45	$1.45	364,621
2017-08-10	$1.60	$1.61	$1.54	$1.60	$1.60	171,005
2017-08-09	$1.64	$1.64	$1.47	$1.60	$1.60	364,901
2017-08-08	$1.69	$1.75	$1.61	$1.65	$1.65	246,555
2017-08-07	$1.65	$1.75	$1.60	$1.69	$1.69	633,408
2017-08-04	$1.52	$1.63	$1.52	$1.63	$1.63	335,821
2017-08-03	$1.47	$1.54	$1.47	$1.52	$1.52	292,823
2017-08-02	$1.50	$1.52	$1.42	$1.47	$1.47	131,387
2017-08-01	$1.42	$1.50	$1.37	$1.47	$1.47	206,242
2017-07-31	$1.46	$1.46	$1.39	$1.43	$1.43	164,073
2017-07-28	$1.35	$1.45	$1.31	$1.45	$1.45	493,789
2017-07-27	$1.56	$1.57	$1.43	$1.45	$1.45	266,468
2017-07-26	$1.52	$1.60	$1.48	$1.53	$1.53	291,797
2017-07-25	$1.50	$1.52	$1.45	$1.49	$1.49	145,127
2017-07-24	$1.45	$1.50	$1.44	$1.49	$1.49	100,806
2017-07-21	$1.34	$1.52	$1.31	$1.43	$1.43	401,422
2017-07-20	$1.38	$1.40	$1.30	$1.34	$1.34	200,885
2017-07-19	$1.38	$1.42	$1.33	$1.38	$1.38	271,009
2017-07-18	$1.44	$1.48	$1.33	$1.37	$1.37	358,855
2017-07-17	$1.64	$1.75	$1.41	$1.45	$1.45	989,931
2017-07-14	$1.60	$1.66	$1.56	$1.62	$1.62	352,442
2017-07-13	$1.52	$1.66	$1.52	$1.64	$1.64	886,255
2017-07-12	$1.47	$1.55	$1.46	$1.52	$1.52	399,895
2017-07-11	$1.43	$1.46	$1.37	$1.46	$1.46	181,866
2017-07-10	$1.42	$1.46	$1.38	$1.40	$1.40	214,189
2017-07-07	$1.33	$1.40	$1.27	$1.38	$1.38	304,209
2017-07-06	$1.40	$1.41	$1.33	$1.33	$1.33	209,509
2017-07-05	$1.45	$1.54	$1.35	$1.43	$1.43	621,412
2017-07-03	$1.25	$1.50	$1.25	$1.46	$1.46	1,339,118
2017-06-30	$1.22	$1.27	$1.15	$1.23	$1.23	270,914
2017-06-29	$1.24	$1.30	$1.15	$1.19	$1.19	417,395
2017-06-28	$1.14	$1.24	$1.14	$1.22	$1.22	1,103,899
2017-06-27	$1.13	$1.15	$1.08	$1.10	$1.10	351,504
2017-06-26	$1.10	$1.18	$1.10	$1.10	$1.10	273,788
2017-06-23	$1.16	$1.16	$1.07	$1.07	$1.07	321,712
2017-06-22	$1.20	$1.20	$1.12	$1.15	$1.15	239,500
2017-06-21	$1.12	$1.22	$1.12	$1.17	$1.17	111,263
2017-06-20	$1.17	$1.17	$1.09	$1.13	$1.13	369,608
2017-06-19	$1.26	$1.26	$1.12	$1.13	$1.13	384,977
2017-06-16	$1.20	$1.24	$1.13	$1.20	$1.20	291,672
2017-06-15	$1.30	$1.40	$1.11	$1.19	$1.19	639,472
2017-06-14	$1.43	$1.47	$1.15	$1.27	$1.27	1,464,404
2017-06-13	$1.30	$1.70	$1.25	$1.56	$1.56	2,285,233
2017-06-12	$1.20	$1.30	$1.17	$1.28	$1.28	604,625
2017-06-09	$1.09	$1.25	$1.09	$1.22	$1.22	875,572
2017-06-08	$1.13	$1.13	$1.08	$1.10	$1.10	149,234
2017-06-07	$1.05	$1.13	$1.04	$1.13	$1.13	335,103
2017-06-06	$1.05	$1.05	$1.02	$1.03	$1.03	62,316
2017-06-05	$1.02	$1.06	$1.02	$1.03	$1.03	29,797
2017-06-02	$1.04	$1.04	$1.01	$1.02	$1.02	56,796
2017-06-01	$1.01	$1.04	$1.00	$1.04	$1.04	29,755
2017-05-31	$1.04	$1.04	$1.00	$1.03	$1.03	122,644
2017-05-30	$1.03	$1.06	$1.01	$1.04	$1.04	577,711
2017-05-26	$1.04	$1.05	$1.03	$1.04	$1.04	116,811
2017-05-25	$1.07	$1.07	$1.01	$1.02	$1.02	125,533
2017-05-24	$1.00	$1.07	$1.00	$1.05	$1.05	157,277
2017-05-23	$1.05	$1.05	$1.00	$1.02	$1.02	196,884
2017-05-22	$1.05	$1.07	$1.02	$1.05	$1.05	157,183
2017-05-19	$1.06	$1.10	$1.04	$1.07	$1.07	62,498
2017-05-18	$1.06	$1.08	$1.01	$1.08	$1.08	189,340
2017-05-17	$1.10	$1.10	$1.03	$1.05	$1.05	88,093
2017-05-16	$1.07	$1.11	$1.02	$1.09	$1.09	327,324
2017-05-15	$1.17	$1.17	$1.06	$1.08	$1.08	252,961
2017-05-12	$1.12	$1.13	$1.01	$1.08	$1.08	405,406
2017-05-11	$1.20	$1.20	$1.06	$1.10	$1.10	569,350
2017-05-10	$1.20	$1.22	$1.15	$1.20	$1.20	292,052
2017-05-09	$1.27	$1.28	$1.11	$1.24	$1.24	577,468
2017-05-08	$1.32	$1.32	$1.22	$1.28	$1.28	984,689
2017-05-05	$1.25	$1.28	$1.18	$1.25	$1.25	1,240,892
2017-05-04	$1.15	$1.30	$1.11	$1.30	$1.30	4,214,785
2017-05-03	$1.05	$1.09	$0.99	$1.05	$1.05	1,079,390
2017-05-02	$0.97	$0.97	$0.90	$0.94	$0.94	415,352
2017-05-01	$0.86	$0.91	$0.86	$0.90	$0.90	266,587
2017-04-28	$0.89	$0.90	$0.85	$0.87	$0.87	338,356
2017-04-27	$0.85	$0.89	$0.83	$0.87	$0.87	486,832
2017-04-26	$0.83	$0.84	$0.78	$0.80	$0.80	381,690
2017-04-25	$0.88	$0.90	$0.80	$0.85	$0.85	412,527
2017-04-24	$0.95	$0.95	$0.82	$0.84	$0.84	283,573
2017-04-21	$0.90	$0.90	$0.86	$0.90	$0.90	185,033
2017-04-20	$0.91	$0.95	$0.86	$0.90	$0.90	237,252
2017-04-19	$0.98	$0.98	$0.91	$0.91	$0.91	160,062
2017-04-18	$0.97	$1.03	$0.96	$0.96	$0.96	175,869
2017-04-17	$1.00	$1.00	$0.96	$0.98	$0.98	96,194
2017-04-13	$1.02	$1.02	$0.98	$0.98	$0.98	145,905
2017-04-12	$1.01	$1.01	$0.98	$1.00	$1.00	39,739
2017-04-11	$1.02	$1.03	$0.99	$1.00	$1.00	253,614
2017-04-10	$1.00	$1.01	$0.98	$1.00	$1.00	110,025
2017-04-07	$0.97	$1.04	$0.95	$1.00	$1.00	234,439
2017-04-06	$1.00	$1.01	$0.97	$1.01	$1.01	260,271
2017-04-05	$1.01	$1.01	$0.90	$0.99	$0.99	367,342
2017-04-04	$1.01	$1.02	$0.99	$1.00	$1.00	214,672
2017-04-03	$1.05	$1.05	$1.00	$1.03	$1.03	272,273
2017-03-31	$1.04	$1.05	$1.01	$1.02	$1.02	280,260
2017-03-30	$1.07	$1.07	$1.03	$1.05	$1.05	191,164
2017-03-29	$1.06	$1.11	$1.00	$1.06	$1.06	637,255
2017-03-28	$1.13	$1.15	$1.09	$1.10	$1.10	370,748
2017-03-27	$1.14	$1.15	$1.11	$1.15	$1.15	101,745
2017-03-24	$1.13	$1.14	$1.11	$1.14	$1.14	69,761
2017-03-23	$1.12	$1.15	$1.10	$1.13	$1.13	172,546
2017-03-22	$1.10	$1.14	$1.10	$1.12	$1.12	221,576
2017-03-21	$1.17	$1.17	$1.10	$1.13	$1.13	361,848
2017-03-20	$1.19	$1.24	$1.15	$1.16	$1.16	216,510
2017-03-17	$1.15	$1.19	$1.15	$1.18	$1.18	123,595
2017-03-16	$1.24	$1.24	$1.16	$1.18	$1.18	209,356
2017-03-15	$1.16	$1.18	$1.13	$1.18	$1.18	445,356
2017-03-14	$1.37	$1.37	$1.11	$1.16	$1.16	1,738,228
2017-03-13	$1.20	$1.35	$1.19	$1.30	$1.30	2,199,608
2017-03-10	$1.14	$1.27	$1.12	$1.19	$1.19	1,364,552
2017-03-09	$1.12	$1.15	$1.12	$1.14	$1.14	117,682
2017-03-08	$1.15	$1.21	$1.11	$1.12	$1.12	671,557
2017-03-07	$1.15	$1.15	$1.11	$1.15	$1.15	92,622
2017-03-06	$1.16	$1.16	$1.12	$1.14	$1.14	101,410
2017-03-03	$1.14	$1.15	$1.11	$1.13	$1.13	97,159
2017-03-02	$1.15	$1.15	$1.10	$1.15	$1.15	151,688
2017-03-01	$1.16	$1.16	$1.10	$1.11	$1.11	69,648
2017-02-28	$1.11	$1.16	$1.11	$1.14	$1.14	154,173
2017-02-27	$1.10	$1.14	$1.09	$1.11	$1.11	113,119
2017-02-24	$1.13	$1.13	$1.10	$1.11	$1.11	173,306
2017-02-23	$1.14	$1.15	$1.12	$1.13	$1.13	158,402
2017-02-22	$1.25	$1.25	$1.15	$1.15	$1.15	260,155
2017-02-21	$1.13	$1.18	$1.13	$1.18	$1.18	164,308
2017-02-17	$1.15	$1.16	$1.13	$1.13	$1.13	139,899
2017-02-16	$1.17	$1.17	$1.12	$1.17	$1.17	147,554
2017-02-15	$1.18	$1.22	$1.13	$1.17	$1.17	233,423
2017-02-14	$1.25	$1.25	$1.16	$1.20	$1.20	293,576
2017-02-13	$1.18	$1.29	$1.18	$1.23	$1.23	677,858
2017-02-10	$1.13	$1.22	$1.08	$1.17	$1.17	1,268,612
2017-02-09	$1.00	$1.11	$0.99	$1.10	$1.10	1,301,926
2017-02-08	$1.03	$1.04	$0.99	$1.00	$1.00	339,401
2017-02-07	$1.04	$1.04	$1.00	$1.02	$1.02	256,411
2017-02-06	$1.02	$1.07	$1.00	$1.03	$1.03	789,017
2017-02-03	$0.99	$1.02	$0.99	$1.00	$1.00	195,113
2017-02-02	$1.01	$1.02	$0.98	$0.99	$0.99	260,052
2017-02-01	$1.00	$1.05	$0.98	$1.00	$1.00	901,232
2017-01-31	$0.99	$1.01	$0.97	$1.00	$1.00	168,780
2017-01-30	$1.05	$1.05	$0.99	$1.00	$1.00	170,971
2017-01-27	$1.05	$1.05	$1.01	$1.04	$1.04	225,252
2017-01-26	$0.97	$1.05	$0.96	$1.02	$1.02	505,662
2017-01-25	$0.98	$1.00	$0.97	$0.98	$0.98	186,847
2017-01-24	$1.05	$1.06	$0.97	$1.00	$1.00	519,855
2017-01-23	$0.98	$1.10	$0.91	$1.07	$1.07	2,233,895
2017-01-20	$1.30	$1.43	$1.28	$1.31	$1.31	850,773
2017-01-19	$1.18	$1.30	$1.17	$1.28	$1.28	485,757
2017-01-18	$1.15	$1.20	$1.13	$1.19	$1.19	299,144
2017-01-17	$1.21	$1.21	$1.12	$1.15	$1.15	288,440
2017-01-13	$1.24	$1.28	$1.09	$1.14	$1.14	866,265
2017-01-12	$1.20	$1.27	$1.17	$1.25	$1.25	425,894
2017-01-11	$1.20	$1.25	$1.14	$1.16	$1.16	499,304
2017-01-10	$1.27	$1.31	$1.20	$1.25	$1.25	451,715
2017-01-09	$1.33	$1.35	$1.23	$1.26	$1.26	467,494
2017-01-06	$1.31	$1.34	$1.25	$1.32	$1.32	251,479
2017-01-05	$1.35	$1.38	$1.24	$1.29	$1.29	398,655
2017-01-04	$1.37	$1.37	$1.28	$1.32	$1.32	186,683
2017-01-03	$1.40	$1.41	$1.27	$1.35	$1.35	396,251
2016-12-30	$1.40	$1.41	$1.32	$1.39	$1.39	173,704
2016-12-29	$1.53	$1.53	$1.25	$1.43	$1.43	597,818
2016-12-28	$1.50	$1.54	$1.35	$1.40	$1.40	205,902
2016-12-27	$1.35	$1.55	$1.30	$1.49	$1.49	499,608
2016-12-23	$1.15	$1.40	$1.15	$1.39	$1.39	384,147
2016-12-22	$1.20	$1.21	$1.13	$1.21	$1.21	234,765
2016-12-21	$1.35	$1.35	$1.15	$1.20	$1.20	641,455
2016-12-20	$1.50	$1.50	$1.34	$1.35	$1.35	512,144
2016-12-19	$1.50	$1.55	$1.33	$1.50	$1.50	1,188,217
2016-12-16	$1.06	$1.79	$1.05	$1.53	$1.53	8,054,987
2016-12-15	$1.05	$1.05	$1.00	$1.00	$1.00	205,967
2016-12-14	$1.05	$1.05	$1.00	$1.02	$1.02	80,549
2016-12-13	$1.10	$1.10	$1.02	$1.03	$1.03	135,092
2016-12-12	$1.07	$1.20	$1.03	$1.04	$1.04	526,483
2016-12-09	$0.98	$1.06	$0.93	$1.05	$1.05	342,544
2016-12-08	$0.96	$0.96	$0.93	$0.94	$0.94	48,569
2016-12-07	$0.95	$0.95	$0.91	$0.94	$0.94	95,238
2016-12-06	$0.92	$0.92	$0.90	$0.91	$0.91	24,280
2016-12-05	$0.91	$0.93	$0.90	$0.91	$0.91	52,046
2016-12-02	$0.91	$0.92	$0.90	$0.91	$0.91	94,132
2016-12-01	$0.93	$0.95	$0.91	$0.91	$0.91	63,391
2016-11-30	$0.98	$0.98	$0.92	$0.94	$0.94	69,687
2016-11-29	$0.99	$0.99	$0.93	$0.95	$0.95	110,265
2016-11-28	$1.00	$1.00	$0.94	$0.96	$0.96	76,482
2016-11-25	$0.96	$0.98	$0.95	$0.97	$0.97	7,586
2016-11-23	$0.95	$1.00	$0.95	$0.96	$0.96	75,066
2016-11-22	$1.02	$1.02	$0.91	$0.98	$0.98	146,628
2016-11-21	$0.95	$0.98	$0.90	$0.97	$0.97	153,954
2016-11-18	$0.97	$0.97	$0.90	$0.90	$0.90	128,430
2016-11-17	$0.99	$0.99	$0.90	$0.92	$0.92	146,365
2016-11-16	$1.07	$1.07	$0.88	$0.95	$0.95	201,220
2016-11-15	$0.95	$0.98	$0.90	$0.93	$0.93	110,454
2016-11-14	$1.00	$1.05	$0.90	$0.90	$0.90	289,479
2016-11-11	$1.10	$1.15	$0.95	$0.95	$0.95	222,006
2016-11-10	$1.04	$1.05	$0.94	$1.03	$1.03	132,376
2016-11-09	$0.95	$0.97	$0.88	$0.93	$0.93	76,854
2016-11-08	$1.05	$1.05	$0.88	$0.98	$0.98	410,598
2016-11-07	$1.05	$1.09	$0.93	$1.00	$1.00	333,528
2016-11-04	$0.88	$1.05	$0.85	$1.05	$1.05	277,318
2016-11-03	$0.98	$1.00	$0.83	$0.84	$0.84	231,788
2016-11-02	$1.15	$1.15	$0.86	$0.95	$0.95	274,945
2016-11-01	$1.10	$1.15	$0.95	$1.15	$1.15	389,622
2016-10-31	$1.05	$1.25	$1.00	$1.10	$1.10	550,114
2016-10-28	$1.50	$1.52	$1.05	$1.08	$1.08	731,470
2016-10-27	$1.55	$1.60	$1.48	$1.49	$1.49	98,550
2016-10-26	$1.75	$1.75	$1.52	$1.54	$1.54	212,663
2016-10-25	$1.80	$1.86	$1.71	$1.73	$1.73	48,772
2016-10-24	$1.92	$1.92	$1.70	$1.76	$1.76	199,477
2016-10-21	$1.89	$1.95	$1.82	$1.89	$1.89	76,285
2016-10-20	$1.95	$2.04	$1.83	$1.89	$1.89	103,231
2016-10-19	$2.20	$2.20	$1.85	$1.99	$1.99	114,493
2016-10-18	$2.20	$2.20	$1.97	$1.99	$1.99	158,046
2016-10-17	$2.35	$2.35	$2.10	$2.20	$2.20	106,724
2016-10-14	$2.31	$2.40	$2.19	$2.40	$2.40	200,526
2016-10-13	$2.42	$2.60	$2.15	$2.41	$2.41	439,201
2016-10-12	$2.36	$3.20	$2.30	$2.77	$2.77	706,459
2016-10-11	$2.26	$2.39	$2.21	$2.38	$2.38	29,362
2016-10-10	$2.40	$2.41	$2.22	$2.26	$2.26	16,816
2016-10-07	$2.40	$2.42	$2.27	$2.29	$2.29	50,545
2016-10-06	$2.32	$2.42	$2.29	$2.35	$2.35	86,947
2016-10-05	$2.31	$2.31	$2.26	$2.30	$2.30	16,019
2016-10-04	$2.30	$2.30	$2.25	$2.26	$2.26	13,058
2016-10-03	$2.29	$2.30	$2.26	$2.29	$2.29	29,316
2016-09-30	$2.21	$2.27	$2.15	$2.25	$2.25	8,735
2016-09-29	$2.22	$2.25	$2.20	$2.21	$2.21	24,682
2016-09-28	$2.26	$2.27	$2.13	$2.22	$2.22	7,128
2016-09-27	$2.24	$2.26	$2.05	$2.25	$2.25	36,550
2016-09-26	$2.10	$2.25	$2.10	$2.23	$2.23	9,095
2016-09-23	$2.15	$2.23	$2.14	$2.15	$2.15	19,140
2016-09-22	$2.20	$2.20	$2.08	$2.15	$2.15	14,092
2016-09-21	$2.23	$2.24	$2.19	$2.20	$2.20	19,403
2016-09-20	$2.26	$2.26	$2.15	$2.20	$2.20	27,577
2016-09-19	$2.27	$2.27	$2.19	$2.26	$2.26	47,487
2016-09-16	$2.10	$2.18	$2.10	$2.17	$2.17	10,057
2016-09-15	$2.16	$2.21	$2.09	$2.15	$2.15	20,039
2016-09-14	$2.16	$2.19	$2.15	$2.19	$2.19	27,691
2016-09-13	$2.26	$2.26	$2.10	$2.10	$2.10	22,248
2016-09-12	$2.08	$2.27	$2.04	$2.15	$2.15	83,247
2016-09-09	$2.02	$2.08	$1.92	$2.08	$2.08	45,706
2016-09-08	$2.00	$2.05	$1.99	$2.01	$2.01	19,332
2016-09-07	$2.15	$2.17	$1.99	$2.00	$2.00	76,094
2016-09-06	$2.22	$2.22	$2.10	$2.15	$2.15	58,029
2016-09-02	$2.05	$2.21	$2.05	$2.20	$2.20	37,634
2016-09-01	$2.03	$2.09	$2.01	$2.04	$2.04	28,185
2016-08-31	$2.12	$2.12	$2.03	$2.04	$2.04	54,539
2016-08-30	$2.14	$2.25	$2.09	$2.09	$2.09	72,743
2016-08-29	$2.20	$2.20	$2.11	$2.18	$2.18	22,937
2016-08-26	$2.12	$2.20	$2.05	$2.20	$2.20	51,099
2016-08-25	$2.06	$2.17	$2.02	$2.08	$2.08	13,434
2016-08-24	$2.13	$2.16	$2.01	$2.06	$2.06	74,560
2016-08-23	$2.14	$2.25	$2.11	$2.12	$2.12	15,963
2016-08-22	$2.19	$2.27	$2.13	$2.14	$2.14	17,204
2016-08-19	$2.28	$2.29	$2.15	$2.22	$2.22	46,586
2016-08-18	$2.20	$2.27	$2.18	$2.27	$2.27	12,194
2016-08-17	$2.28	$2.28	$2.15	$2.22	$2.22	26,997
2016-08-16	$2.23	$2.32	$2.17	$2.26	$2.26	75,340
2016-08-15	$2.27	$2.27	$2.16	$2.20	$2.20	38,661
2016-08-12	$2.30	$2.32	$2.18	$2.22	$2.22	44,693
2016-08-11	$2.37	$2.43	$2.28	$2.32	$2.32	120,906
2016-08-10	$2.46	$2.50	$2.23	$2.30	$2.30	101,540
2016-08-09	$2.48	$2.56	$2.37	$2.56	$2.56	25,461
2016-08-08	$2.42	$2.48	$2.38	$2.48	$2.48	11,430
2016-08-05	$2.49	$2.50	$2.42	$2.45	$2.45	7,739
2016-08-04	$2.46	$2.51	$2.46	$2.50	$2.50	2,502
2016-08-03	$2.49	$2.53	$2.46	$2.49	$2.49	16,889
2016-08-02	$2.51	$2.55	$2.45	$2.51	$2.51	7,759
2016-08-01	$2.54	$2.59	$2.40	$2.51	$2.51	12,976
2016-07-29	$2.53	$2.57	$2.40	$2.52	$2.52	52,941
2016-07-28	$2.48	$2.51	$2.42	$2.50	$2.50	18,296
2016-07-27	$2.50	$2.54	$2.45	$2.52	$2.52	20,677
2016-07-26	$2.63	$2.63	$2.44	$2.51	$2.51	32,626
2016-07-25	$2.54	$2.54	$2.36	$2.44	$2.44	107,742
2016-07-22	$2.58	$2.64	$2.50	$2.53	$2.53	26,754
2016-07-21	$2.53	$2.65	$2.53	$2.61	$2.61	28,334
2016-07-20	$2.63	$2.63	$2.52	$2.56	$2.56	23,208
2016-07-19	$2.50	$2.63	$2.48	$2.63	$2.63	29,691
2016-07-18	$2.46	$2.49	$2.40	$2.47	$2.47	3,498
2016-07-15	$2.52	$2.52	$2.44	$2.45	$2.45	21,671
2016-07-14	$2.56	$2.56	$2.40	$2.49	$2.49	16,864
2016-07-13	$2.50	$2.55	$2.45	$2.49	$2.49	14,905
2016-07-12	$2.47	$2.54	$2.47	$2.50	$2.50	41,067
2016-07-11	$2.53	$2.55	$2.40	$2.46	$2.46	14,272
2016-07-08	$2.43	$2.58	$2.42	$2.53	$2.53	24,468
2016-07-07	$2.56	$2.82	$2.37	$2.45	$2.45	32,027
2016-07-06	$2.51	$2.52	$2.45	$2.47	$2.47	9,197
2016-07-05	$2.49	$2.53	$2.42	$2.52	$2.52	32,378
2016-07-01	$2.46	$2.55	$2.42	$2.46	$2.46	17,174
2016-06-30	$2.35	$2.50	$2.35	$2.45	$2.45	50,147
2016-06-29	$2.37	$2.40	$2.33	$2.39	$2.39	30,219
2016-06-28	$2.19	$2.38	$2.17	$2.33	$2.33	25,069
2016-06-27	$2.30	$2.30	$2.12	$2.20	$2.20	44,997
2016-06-24	$2.39	$2.42	$2.13	$2.31	$2.31	70,690
2016-06-23	$2.42	$2.50	$2.33	$2.44	$2.44	97,298
2016-06-22	$2.57	$2.57	$2.34	$2.44	$2.44	87,640
2016-06-21	$2.70	$2.85	$2.53	$2.59	$2.59	49,737
2016-06-20	$2.75	$2.77	$2.51	$2.69	$2.69	43,764
2016-06-17	$2.78	$3.00	$2.67	$2.70	$2.70	79,035
2016-06-16	$2.81	$2.81	$2.72	$2.80	$2.80	32,579
2016-06-15	$2.84	$2.90	$2.76	$2.84	$2.84	64,517
2016-06-14	$2.83	$2.90	$2.79	$2.86	$2.86	41,875
2016-06-13	$3.50	$3.50	$2.75	$2.75	$2.75	104,182
2016-06-10	$3.95	$4.30	$2.30	$2.96	$2.96	1,193,723
2016-06-09	$3.10	$3.10	$2.95	$3.08	$3.08	45,258
2016-06-08	$2.90	$3.09	$2.61	$2.96	$2.96	28,019
2016-06-07	$2.70	$2.74	$2.63	$2.70	$2.70	6,882
2016-06-06	$2.69	$2.70	$2.64	$2.70	$2.70	4,563
2016-06-03	$2.57	$2.82	$2.57	$2.70	$2.70	5,538
2016-06-02	$2.62	$2.69	$2.60	$2.66	$2.66	9,153
2016-06-01	$2.71	$2.71	$2.59	$2.70	$2.70	9,693
2016-05-31	$2.67	$2.74	$2.63	$2.69	$2.69	6,017
2016-05-27	$2.71	$2.71	$2.59	$2.66	$2.66	3,094
2016-05-26	$2.75	$2.75	$2.69	$2.70	$2.70	3,272
2016-05-25	$2.68	$2.75	$2.68	$2.73	$2.73	15,880
2016-05-24	$2.72	$2.80	$2.69	$2.69	$2.69	7,241
2016-05-23	$2.77	$2.77	$2.69	$2.73	$2.73	1,559
2016-05-20	$2.70	$2.77	$2.70	$2.71	$2.71	10,626
2016-05-19	$2.72	$2.78	$2.60	$2.73	$2.73	27,222
2016-05-18	$2.76	$2.81	$2.68	$2.74	$2.74	11,318
2016-05-17	$2.64	$2.83	$2.60	$2.75	$2.75	31,838
2016-05-16	$2.60	$2.62	$2.57	$2.60	$2.60	12,642
2016-05-13	$2.56	$2.60	$2.51	$2.57	$2.57	7,224
2016-05-12	$2.57	$2.60	$2.47	$2.60	$2.60	8,555
2016-05-11	$2.50	$2.62	$2.44	$2.57	$2.57	15,279
2016-05-10	$2.46	$2.58	$2.42	$2.58	$2.58	16,935
2016-05-09	$2.48	$2.69	$2.30	$2.30	$2.30	12,320
2016-05-06	$2.54	$2.66	$2.46	$2.49	$2.49	17,604
2016-05-05	$2.54	$2.65	$2.54	$2.60	$2.60	40,937
2016-05-04	$2.51	$2.80	$2.42	$2.65	$2.65	59,467
2016-05-03	$2.48	$2.55	$2.48	$2.54	$2.54	22,144
2016-05-02	$2.54	$2.54	$2.44	$2.45	$2.45	7,021
2016-04-29	$2.42	$2.46	$2.33	$2.44	$2.44	15,406
2016-04-28	$2.40	$2.52	$2.38	$2.40	$2.40	10,617
2016-04-27	$2.48	$2.48	$2.39	$2.45	$2.45	18,191
2016-04-26	$2.49	$2.49	$2.40	$2.44	$2.44	11,810
2016-04-25	$2.55	$2.55	$2.48	$2.48	$2.48	22,579
2016-04-22	$2.66	$2.66	$2.49	$2.53	$2.53	35,713
2016-04-21	$2.68	$2.79	$2.55	$2.62	$2.62	19,578
2016-04-20	$2.54	$2.65	$2.54	$2.65	$2.65	26,016
2016-04-19	$2.62	$2.65	$2.54	$2.54	$2.54	15,397
2016-04-18	$2.62	$2.64	$2.57	$2.63	$2.63	18,296
2016-04-15	$2.65	$2.73	$2.57	$2.58	$2.58	16,436
2016-04-14	$2.63	$2.75	$2.59	$2.70	$2.70	29,923
2016-04-13	$2.67	$2.67	$2.58	$2.61	$2.61	12,287
2016-04-12	$2.74	$2.75	$2.55	$2.64	$2.64	11,435
2016-04-11	$2.65	$2.76	$2.65	$2.75	$2.75	4,456
2016-04-08	$2.69	$2.69	$2.59	$2.67	$2.67	12,252
2016-04-07	$2.68	$2.69	$2.53	$2.67	$2.67	20,188
2016-04-06	$2.63	$2.69	$2.56	$2.56	$2.56	16,594
2016-04-05	$2.68	$2.73	$2.52	$2.52	$2.52	70,132
2016-04-04	$2.86	$2.92	$2.62	$2.73	$2.73	61,745
2016-04-01	$2.84	$3.01	$2.82	$2.93	$2.93	22,167
2016-03-31	$2.71	$3.03	$2.64	$3.00	$3.00	10,740
2016-03-30	$2.85	$2.95	$2.36	$2.71	$2.71	88,237
2016-03-29	$3.13	$3.14	$2.96	$3.08	$3.08	8,618
2016-03-28	$3.15	$3.22	$3.03	$3.05	$3.05	19,452
2016-03-24	$2.95	$3.14	$2.95	$3.10	$3.10	6,266
2016-03-23	$2.95	$3.14	$2.91	$3.08	$3.08	28,231
2016-03-22	$2.75	$2.99	$2.66	$2.95	$2.95	12,904
2016-03-21	$2.74	$2.76	$2.66	$2.75	$2.75	6,828
2016-03-18	$2.47	$2.70	$1.93	$2.65	$2.65	81,832
2016-03-17	$2.55	$2.60	$2.50	$2.57	$2.57	3,014
2016-03-16	$2.60	$2.61	$2.46	$2.50	$2.50	6,319
2016-03-15	$2.69	$2.69	$2.50	$2.55	$2.55	8,971
2016-03-14	$2.59	$2.60	$2.55	$2.56	$2.56	5,585
2016-03-11	$3.00	$3.00	$2.57	$2.64	$2.64	2,657
2016-03-10	$2.69	$2.69	$2.61	$2.62	$2.62	2,213
2016-03-09	$2.71	$2.80	$2.68	$2.70	$2.70	5,705
2016-03-08	$2.86	$2.86	$2.70	$2.77	$2.77	8,056
2016-03-07	$2.68	$2.98	$2.68	$2.83	$2.83	10,544
2016-03-04	$2.75	$2.81	$2.65	$2.68	$2.68	4,052
2016-03-03	$2.65	$2.70	$2.60	$2.62	$2.62	7,036
2016-03-02	$2.64	$2.64	$2.56	$2.64	$2.64	3,373
2016-03-01	$2.80	$2.84	$2.50	$2.70	$2.70	4,744
2016-02-29	$2.77	$2.77	$2.77	$2.77	$2.77	728
2016-02-26	$2.84	$2.85	$2.78	$2.78	$2.78	3,350
2016-02-25	$3.00	$3.00	$2.82	$2.82	$2.82	2,037
2016-02-24	$2.94	$3.00	$2.44	$3.00	$3.00	6,744
2016-02-23	$2.93	$2.97	$2.84	$2.96	$2.96	3,180
2016-02-22	$2.96	$3.00	$2.89	$2.92	$2.92	9,811
2016-02-19	$2.89	$2.94	$2.65	$2.93	$2.93	15,272
2016-02-18	$2.78	$2.80	$2.72	$2.75	$2.75	10,247
2016-02-17	$2.66	$2.71	$2.57	$2.67	$2.67	13,231
2016-02-16	$2.70	$2.70	$2.53	$2.61	$2.61	8,662
2016-02-12	$2.52	$2.67	$2.37	$2.61	$2.61	11,952
2016-02-11	$2.33	$2.48	$2.24	$2.42	$2.42	7,703
2016-02-10	$2.36	$2.37	$2.27	$2.37	$2.37	7,550
2016-02-09	$2.80	$2.80	$2.26	$2.31	$2.31	20,549
2016-02-08	$2.87	$2.87	$2.43	$2.63	$2.63	13,942
2016-02-05	$2.82	$2.84	$2.54	$2.76	$2.76	22,736
2016-02-04	$2.82	$3.01	$2.82	$2.89	$2.89	7,562
2016-02-03	$2.95	$2.98	$2.84	$2.94	$2.94	7,168
2016-02-02	$2.85	$2.95	$2.80	$2.92	$2.92	13,378
2016-02-01	$2.92	$2.98	$2.75	$2.89	$2.89	26,354
2016-01-29	$2.91	$3.00	$2.90	$2.94	$2.94	13,301
2016-01-28	$3.07	$3.07	$2.88	$2.97	$2.97	20,570
2016-01-27	$3.41	$3.41	$2.74	$2.92	$2.92	32,472
2016-01-26	$2.61	$2.90	$2.58	$2.90	$2.90	28,923
2016-01-25	$2.54	$2.85	$2.45	$2.56	$2.56	17,307
2016-01-22	$2.38	$2.50	$2.36	$2.49	$2.49	20,152
2016-01-21	$2.20	$2.28	$2.15	$2.27	$2.27	9,200
2016-01-20	$2.06	$2.14	$2.05	$2.14	$2.14	4,983
2016-01-19	$2.21	$2.21	$2.06	$2.07	$2.07	10,040
2016-01-15	$2.11	$2.21	$2.01	$2.12	$2.12	6,351
2016-01-14	$2.06	$2.14	$2.06	$2.10	$2.10	3,591
2016-01-13	$2.16	$2.17	$2.03	$2.11	$2.11	8,573
2016-01-12	$2.37	$2.37	$2.10	$2.16	$2.16	14,006
2016-01-11	$2.40	$2.49	$2.25	$2.28	$2.28	8,457
2016-01-08	$2.35	$2.35	$2.20	$2.32	$2.32	11,445
2016-01-07	$2.26	$2.30	$2.06	$2.30	$2.30	17,088
2016-01-06	$2.44	$2.44	$2.28	$2.31	$2.31	6,170
2016-01-05	$2.52	$2.61	$2.41	$2.48	$2.48	16,269
2016-01-04	$2.65	$2.65	$2.45	$2.56	$2.56	24,143
2015-12-31	$2.55	$2.59	$2.50	$2.53	$2.53	7,462
2015-12-30	$2.50	$2.60	$2.50	$2.56	$2.56	6,532
2015-12-29	$2.64	$2.64	$2.51	$2.56	$2.56	16,902
2015-12-28	$2.67	$2.68	$2.45	$2.57	$2.57	14,041
2015-12-24	$2.74	$2.74	$2.56	$2.60	$2.60	5,945
2015-12-23	$2.87	$2.87	$2.67	$2.70	$2.70	7,874
2015-12-22	$2.70	$2.81	$2.68	$2.79	$2.79	15,185
2015-12-21	$2.81	$2.82	$2.70	$2.70	$2.70	6,076
2015-12-18	$2.56	$2.84	$2.51	$2.84	$2.84	45,827
2015-12-17	$2.55	$2.55	$2.44	$2.50	$2.50	16,854
2015-12-16	$2.51	$2.51	$2.24	$2.48	$2.48	17,765
2015-12-15	$2.34	$2.54	$2.33	$2.44	$2.44	23,782
2015-12-14	$2.17	$2.46	$2.17	$2.33	$2.33	17,576
2015-12-11	$2.66	$2.72	$2.28	$2.28	$2.28	53,796
2015-12-10	$2.53	$2.58	$2.39	$2.58	$2.58	37,610
2015-12-09	$2.65	$2.65	$2.40	$2.51	$2.51	12,275
2015-12-08	$2.45	$2.71	$2.45	$2.69	$2.69	22,586
2015-12-07	$2.55	$2.58	$2.30	$2.48	$2.48	34,582
2015-12-04	$2.61	$2.66	$2.33	$2.59	$2.59	52,707
2015-12-03	$2.85	$2.89	$2.55	$2.61	$2.61	47,726
2015-12-02	$3.14	$3.14	$2.85	$2.90	$2.90	47,500
2015-12-01	$2.95	$3.05	$2.94	$3.01	$3.01	45,563
2015-11-30	$3.06	$3.06	$2.90	$2.95	$2.95	52,934
2015-11-27	$3.27	$3.27	$3.00	$3.07	$3.07	34,754
2015-11-25	$3.42	$3.49	$3.10	$3.14	$3.14	84,487
2015-11-24	$3.11	$3.49	$2.95	$3.49	$3.49	119,182
2015-11-23	$3.00	$3.07	$2.67	$3.07	$3.07	170,189
2015-11-20	$4.31	$4.33	$2.50	$2.51	$2.51	457,434
2015-11-19	$5.43	$5.48	$5.31	$5.31	$5.31	6,340
2015-11-18	$5.40	$5.48	$5.40	$5.45	$5.45	9,528
2015-11-17	$5.69	$5.69	$5.32	$5.46	$5.46	22,766
2015-11-16	$5.62	$5.81	$5.41	$5.69	$5.69	9,930
2015-11-13	$5.70	$5.70	$5.43	$5.48	$5.48	14,086
2015-11-12	$6.10	$6.10	$5.64	$5.79	$5.79	19,582
2015-11-11	$5.88	$6.24	$5.63	$6.00	$6.00	38,502
2015-11-10	$5.50	$5.87	$5.46	$5.87	$5.87	13,865
2015-11-09	$5.59	$5.80	$5.45	$5.46	$5.46	18,400
2015-11-06	$5.79	$5.79	$5.68	$5.68	$5.68	2,246
2015-11-05	$6.09	$6.27	$5.63	$5.93	$5.93	35,740
2015-11-04	$5.96	$6.06	$5.59	$6.04	$6.04	19,493
2015-11-03	$6.28	$6.28	$5.64	$5.90	$5.90	38,855
2015-11-02	$5.80	$6.40	$5.80	$6.28	$6.28	90,464
2015-10-30	$5.05	$6.00	$5.05	$5.72	$5.72	61,209
2015-10-29	$5.49	$5.56	$5.32	$5.32	$5.32	57,052
2015-10-28	$5.05	$5.45	$5.05	$5.41	$5.41	20,970
2015-10-27	$4.66	$5.13	$4.25	$5.00	$5.00	58,649
2015-10-26	$4.17	$4.89	$4.17	$4.61	$4.61	49,374
2015-10-23	$3.95	$4.23	$3.85	$4.15	$4.15	48,525
2015-10-22	$3.94	$3.97	$3.72	$3.86	$3.86	11,568
2015-10-21	$3.96	$3.96	$3.70	$3.85	$3.85	11,777
2015-10-20	$4.03	$4.08	$3.68	$3.98	$3.98	10,692
2015-10-19	$4.07	$4.10	$3.81	$3.99	$3.99	10,900
2015-10-16	$4.13	$4.14	$4.10	$4.14	$4.14	576
2015-10-15	$4.15	$4.18	$4.06	$4.10	$4.10	7,590
2015-10-14	$4.17	$4.17	$3.99	$4.11	$4.11	10,974
2015-10-13	$4.00	$4.23	$3.94	$4.17	$4.17	36,154
2015-10-12	$4.18	$4.18	$3.98	$4.00	$4.00	6,158
2015-10-09	$4.11	$4.17	$4.10	$4.14	$4.14	3,506
2015-10-08	$4.10	$4.13	$4.06	$4.11	$4.11	10,055
2015-10-07	$4.14	$4.15	$3.93	$4.10	$4.10	11,558
2015-10-06	$4.18	$4.18	$4.01	$4.18	$4.18	3,546
2015-10-05	$4.29	$4.36	$4.12	$4.20	$4.20	9,891
2015-10-02	$4.25	$4.34	$4.14	$4.28	$4.28	8,733
2015-10-01	$4.29	$4.42	$4.29	$4.38	$4.38	18,312
2015-09-30	$4.32	$4.60	$4.27	$4.31	$4.31	39,984
2015-09-29	$4.50	$4.63	$4.20	$4.31	$4.31	9,062
2015-09-28	$4.91	$4.98	$4.44	$4.49	$4.49	10,119
2015-09-25	$4.92	$5.24	$4.92	$5.00	$5.00	12,469
2015-09-24	$5.05	$5.13	$4.84	$5.13	$5.13	9,461
2015-09-23	$5.02	$5.20	$5.02	$5.15	$5.15	6,072
2015-09-22	$5.20	$5.21	$5.02	$5.17	$5.17	5,549
2015-09-21	$5.28	$5.35	$5.23	$5.28	$5.28	11,826
2015-09-18	$5.43	$5.43	$5.22	$5.36	$5.36	4,739
2015-09-17	$5.33	$5.43	$5.33	$5.42	$5.42	5,190
2015-09-16	$5.12	$5.47	$5.05	$5.29	$5.29	40,604
2015-09-15	$4.91	$5.09	$4.87	$5.09	$5.09	24,338
2015-09-14	$5.18	$5.33	$4.89	$4.97	$4.97	8,244
2015-09-11	$4.89	$5.30	$4.88	$5.05	$5.05	4,033
2015-09-10	$5.10	$5.33	$4.80	$5.07	$5.07	16,322
2015-09-09	$5.12	$5.20	$5.08	$5.08	$5.08	3,746
2015-09-08	$5.25	$5.29	$5.10	$5.27	$5.27	6,998

Aptose Biosciences Inc (APTO) News Headlines

Recent Aptose Biosciences Inc (APTO) News

Similar Companies to Aptose Biosciences Inc (APTO) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Aptose Biosciences Inc (APTO) Exchange: NASDAQ