Aptinyx Inc (APTX) Stock

Data as of May 2, 2025

$0.10 ($0.00) 3.17%

Aptinyx Inc - Daily Information

Click for more stock information on Aptinyx Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.09
Previous Close	$0.10
High	$0.10
Low	$0.09
Adjusted Open	$0.09
Previous Adjusted Close	$0.10
Adjusted High	$0.10
Adjusted Low	$0.09

About Aptinyx Inc (APTX)

Aptinyx Inc. is a clinical-stage biopharmaceutical company focused on the discovery, development, and commercialization of novel, proprietary, synthetic small molecules for the treatment of brain and nervous system disorders.

Invest in Aptinyx Inc (APTX)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Low correlation to stocks & bonds!

Historical Stock Data for Aptinyx Inc (APTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-29	$0.09	$0.10	$0.09	$0.10	$0.10	231,126
2023-12-28	$0.09	$0.09	$0.09	$0.09	$0.09	29,207
2023-12-27	$0.09	$0.10	$0.09	$0.09	$0.09	108,859
2023-12-26	$0.09	$0.10	$0.09	$0.09	$0.09	48,127
2023-12-22	$0.09	$0.10	$0.06	$0.10	$0.10	420,079
2023-12-21	$0.06	$0.09	$0.06	$0.09	$0.09	432,134
2023-12-20	$0.09	$0.09	$0.07	$0.08	$0.08	881,356
2023-12-19	$0.09	$0.09	$0.01	$0.09	$0.09	2,604,422
2023-12-18	$0.06	$0.06	$0.06	$0.06	$0.06	69,709
2023-12-15	$0.06	$0.06	$0.06	$0.06	$0.06	17,362
2023-12-14	$0.06	$0.06	$0.06	$0.06	$0.06	35,381
2023-12-13	$0.06	$0.06	$0.06	$0.06	$0.06	17,327
2023-12-12	$0.06	$0.07	$0.06	$0.06	$0.06	183,538
2023-12-11	$0.07	$0.07	$0.06	$0.06	$0.06	223,469
2023-12-08	$0.07	$0.07	$0.06	$0.06	$0.06	2,849
2023-12-07	$0.07	$0.07	$0.06	$0.06	$0.06	10,320
2023-12-06	$0.06	$0.07	$0.06	$0.06	$0.06	39,044
2023-12-05	$0.07	$0.07	$0.06	$0.06	$0.06	8,136
2023-12-04	$0.07	$0.07	$0.06	$0.07	$0.07	55,766
2023-12-01	$0.06	$0.07	$0.06	$0.07	$0.07	19,243
2023-11-30	$0.06	$0.07	$0.06	$0.06	$0.06	33,784
2023-11-29	$0.06	$0.07	$0.06	$0.06	$0.06	34,454
2023-11-28	$0.07	$0.07	$0.06	$0.06	$0.06	65,453
2023-11-27	$0.07	$0.07	$0.07	$0.07	$0.07	83,681
2023-11-24	$0.07	$0.07	$0.07	$0.07	$0.07	2,516
2023-11-22	$0.07	$0.07	$0.07	$0.07	$0.07	12,721
2023-11-21	$0.06	$0.07	$0.06	$0.07	$0.07	5,945
2023-11-20	$0.07	$0.07	$0.06	$0.06	$0.06	4,448
2023-11-17	$0.06	$0.06	$0.06	$0.06	$0.06	8,586
2023-11-16	$0.06	$0.06	$0.06	$0.06	$0.06	15,937
2023-11-15	$0.06	$0.06	$0.06	$0.06	$0.06	3,254
2023-11-14	$0.07	$0.07	$0.06	$0.06	$0.06	74,550
2023-11-13	$0.07	$0.07	$0.06	$0.06	$0.06	5,832
2023-11-10	$0.06	$0.06	$0.06	$0.06	$0.06	3,800
2023-11-09	$0.07	$0.07	$0.06	$0.06	$0.06	14,684
2023-11-08	$0.06	$0.06	$0.06	$0.06	$0.06	8,028
2023-11-07	$0.06	$0.06	$0.06	$0.06	$0.06	8,334
2023-11-06	$0.05	$0.05	$0.05	$0.05	$0.05	9,001
2023-11-03	$0.06	$0.06	$0.03	$0.06	$0.06	717,578
2023-11-02	$0.06	$0.06	$0.06	$0.06	$0.06	87,057
2023-11-01	$0.06	$0.06	$0.06	$0.06	$0.06	17,223
2023-10-31	$0.06	$0.07	$0.06	$0.07	$0.07	2,518
2023-10-30	$0.06	$0.06	$0.06	$0.06	$0.06	824
2023-10-27	$0.06	$0.06	$0.06	$0.06	$0.06	24,668
2023-10-26	$0.06	$0.06	$0.06	$0.06	$0.06	4,090
2023-10-25	$0.06	$0.06	$0.06	$0.06	$0.06	4,838
2023-10-24	$0.06	$0.06	$0.06	$0.06	$0.06	20,150
2023-10-23	$0.06	$0.07	$0.06	$0.07	$0.07	104,726
2023-10-20	$0.07	$0.07	$0.06	$0.06	$0.06	19,480
2023-10-19	$0.06	$0.06	$0.06	$0.06	$0.06	4,134
2023-10-18	$0.06	$0.07	$0.06	$0.07	$0.07	21,231
2023-10-17	$0.07	$0.07	$0.07	$0.07	$0.07	96,145
2023-10-16	$0.07	$0.07	$0.07	$0.07	$0.07	87,535
2023-10-13	$0.07	$0.07	$0.07	$0.07	$0.07	42,545
2023-10-12	$0.07	$0.08	$0.07	$0.07	$0.07	32,366
2023-10-11	$0.07	$0.07	$0.07	$0.07	$0.07	172,383
2023-10-10	$0.07	$0.07	$0.07	$0.07	$0.07	24,243
2023-10-09	$0.07	$0.07	$0.07	$0.07	$0.07	49,743
2023-10-06	$0.07	$0.07	$0.07	$0.07	$0.07	185,843
2023-10-05	$0.07	$0.07	$0.07	$0.07	$0.07	17,530
2023-10-04	$0.07	$0.07	$0.07	$0.07	$0.07	47,517
2023-10-03	$0.07	$0.07	$0.07	$0.07	$0.07	80,736
2023-10-02	$0.07	$0.07	$0.07	$0.07	$0.07	22,478
2023-09-29	$0.07	$0.07	$0.07	$0.07	$0.07	35,259
2023-09-28	$0.07	$0.07	$0.07	$0.07	$0.07	63,587
2023-09-27	$0.07	$0.07	$0.07	$0.07	$0.07	51,354
2023-09-26	$0.07	$0.07	$0.07	$0.07	$0.07	93,551
2023-09-25	$0.07	$0.07	$0.07	$0.07	$0.07	3,123
2023-09-22	$0.07	$0.08	$0.07	$0.07	$0.07	41,414
2023-09-21	$0.07	$0.07	$0.07	$0.07	$0.07	36,339
2023-09-20	$0.07	$0.07	$0.07	$0.07	$0.07	29,025
2023-09-19	$0.07	$0.07	$0.07	$0.07	$0.07	13,784
2023-09-18	$0.07	$0.07	$0.07	$0.07	$0.07	177,420
2023-09-15	$0.07	$0.07	$0.07	$0.07	$0.07	37,078
2023-09-14	$0.07	$0.07	$0.07	$0.07	$0.07	78,041
2023-09-13	$0.07	$0.07	$0.07	$0.07	$0.07	44,510
2023-09-12	$0.07	$0.07	$0.07	$0.07	$0.07	12,947
2023-09-11	$0.07	$0.07	$0.07	$0.07	$0.07	267,611
2023-09-08	$0.07	$0.07	$0.07	$0.07	$0.07	9,528
2023-09-07	$0.07	$0.08	$0.07	$0.07	$0.07	75,327
2023-09-06	$0.07	$0.08	$0.07	$0.08	$0.08	159,260
2023-09-05	$0.07	$0.07	$0.07	$0.07	$0.07	28,437
2023-09-01	$0.07	$0.07	$0.07	$0.07	$0.07	100,174
2023-08-31	$0.07	$0.07	$0.07	$0.07	$0.07	23,585
2023-08-30	$0.07	$0.07	$0.07	$0.07	$0.07	124,367
2023-08-29	$0.07	$0.07	$0.07	$0.07	$0.07	29,965
2023-08-28	$0.07	$0.07	$0.07	$0.07	$0.07	116,875
2023-08-25	$0.07	$0.07	$0.07	$0.07	$0.07	15,704
2023-08-24	$0.07	$0.07	$0.07	$0.07	$0.07	15,673
2023-08-23	$0.07	$0.07	$0.06	$0.07	$0.07	181,735
2023-08-22	$0.07	$0.07	$0.07	$0.07	$0.07	94,061
2023-08-21	$0.07	$0.07	$0.07	$0.07	$0.07	48,351
2023-08-18	$0.07	$0.07	$0.07	$0.07	$0.07	58,098
2023-08-17	$0.07	$0.07	$0.06	$0.07	$0.07	80,975
2023-08-16	$0.07	$0.07	$0.07	$0.07	$0.07	67,287
2023-08-15	$0.07	$0.07	$0.07	$0.07	$0.07	67,314
2023-08-14	$0.07	$0.07	$0.07	$0.07	$0.07	91,080
2023-08-11	$0.07	$0.07	$0.07	$0.07	$0.07	6,289
2023-08-10	$0.07	$0.08	$0.07	$0.07	$0.07	64,310
2023-08-09	$0.07	$0.07	$0.07	$0.07	$0.07	34,132
2023-08-08	$0.07	$0.07	$0.07	$0.07	$0.07	307,353
2023-08-07	$0.08	$0.08	$0.07	$0.07	$0.07	363,915
2023-08-04	$0.07	$0.08	$0.07	$0.07	$0.07	49,275
2023-08-03	$0.07	$0.07	$0.07	$0.07	$0.07	68,045
2023-08-02	$0.07	$0.07	$0.07	$0.07	$0.07	219,819
2023-08-01	$0.07	$0.07	$0.07	$0.07	$0.07	65,897
2023-07-31	$0.07	$0.07	$0.07	$0.07	$0.07	34,799
2023-07-28	$0.07	$0.08	$0.07	$0.07	$0.07	174,641
2023-07-27	$0.07	$0.07	$0.07	$0.07	$0.07	32,477
2023-07-26	$0.07	$0.08	$0.07	$0.07	$0.07	188,352
2023-07-25	$0.07	$0.08	$0.07	$0.07	$0.07	225,374
2023-07-24	$0.07	$0.07	$0.07	$0.07	$0.07	67,377
2023-07-21	$0.07	$0.08	$0.07	$0.07	$0.07	30,077
2023-07-20	$0.07	$0.08	$0.07	$0.07	$0.07	42,442
2023-07-19	$0.07	$0.08	$0.07	$0.07	$0.07	451,149
2023-07-18	$0.07	$0.08	$0.07	$0.07	$0.07	107,981
2023-07-17	$0.07	$0.07	$0.07	$0.07	$0.07	251,634
2023-07-14	$0.07	$0.07	$0.07	$0.07	$0.07	17,012
2023-07-13	$0.07	$0.08	$0.07	$0.07	$0.07	309,350
2023-07-12	$0.07	$0.08	$0.07	$0.07	$0.07	411,372
2023-07-11	$0.07	$0.08	$0.07	$0.07	$0.07	353,252
2023-07-10	$0.08	$0.08	$0.07	$0.08	$0.08	413,239
2023-07-07	$0.08	$0.08	$0.08	$0.08	$0.08	128,387
2023-07-06	$0.08	$0.08	$0.08	$0.08	$0.08	149,914
2023-07-05	$0.08	$0.08	$0.08	$0.08	$0.08	597,819
2023-07-03	$0.08	$0.08	$0.07	$0.07	$0.07	160,787
2023-06-30	$0.08	$0.08	$0.07	$0.07	$0.07	237,708
2023-06-29	$0.08	$0.08	$0.08	$0.08	$0.08	161,325
2023-06-28	$0.07	$0.08	$0.07	$0.08	$0.08	404,076
2023-06-27	$0.08	$0.08	$0.07	$0.07	$0.07	112,397
2023-06-26	$0.07	$0.08	$0.07	$0.07	$0.07	754,343
2023-06-23	$0.07	$0.07	$0.07	$0.07	$0.07	586,047
2023-06-22	$0.07	$0.07	$0.07	$0.07	$0.07	497,107
2023-06-21	$0.07	$0.07	$0.07	$0.07	$0.07	229,844
2023-06-20	$0.07	$0.07	$0.07	$0.07	$0.07	257,918
2023-06-16	$0.07	$0.07	$0.07	$0.07	$0.07	806,446
2023-06-15	$0.07	$0.08	$0.07	$0.07	$0.07	126,374
2023-06-14	$0.07	$0.07	$0.07	$0.07	$0.07	293,012
2023-06-13	$0.07	$0.07	$0.07	$0.07	$0.07	69,668
2023-06-12	$0.07	$0.08	$0.07	$0.07	$0.07	780,460
2023-06-09	$0.07	$0.07	$0.07	$0.07	$0.07	405,685
2023-06-08	$0.07	$0.08	$0.07	$0.07	$0.07	190,282
2023-06-07	$0.07	$0.07	$0.07	$0.07	$0.07	528,021
2023-06-06	$0.07	$0.07	$0.07	$0.07	$0.07	526,701
2023-06-05	$0.07	$0.07	$0.07	$0.07	$0.07	206,945
2023-06-02	$0.07	$0.07	$0.07	$0.07	$0.07	133,803
2023-06-01	$0.07	$0.07	$0.07	$0.07	$0.07	742,115
2023-05-31	$0.07	$0.07	$0.07	$0.07	$0.07	400,759
2023-05-30	$0.07	$0.07	$0.07	$0.07	$0.07	170,628
2023-05-26	$0.07	$0.08	$0.07	$0.07	$0.07	689,064
2023-05-25	$0.07	$0.07	$0.07	$0.07	$0.07	357,018
2023-05-24	$0.07	$0.07	$0.07	$0.07	$0.07	415,541
2023-05-23	$0.06	$0.07	$0.06	$0.07	$0.07	4,682,883
2023-05-22	$0.07	$0.07	$0.06	$0.06	$0.06	4,122,902
2023-05-19	$0.06	$0.07	$0.05	$0.07	$0.07	3,477,509
2023-05-18	$0.10	$0.11	$0.06	$0.06	$0.06	7,805,028
2023-05-17	$0.09	$0.11	$0.09	$0.10	$0.10	1,542,250
2023-05-16	$0.10	$0.10	$0.09	$0.10	$0.10	1,474,802
2023-05-15	$0.09	$0.10	$0.09	$0.10	$0.10	2,179,064
2023-05-12	$0.09	$0.09	$0.09	$0.09	$0.09	1,158,528
2023-05-11	$0.09	$0.10	$0.09	$0.09	$0.09	2,016,977
2023-05-10	$0.10	$0.10	$0.09	$0.09	$0.09	1,300,488
2023-05-09	$0.09	$0.10	$0.08	$0.10	$0.10	2,810,688
2023-05-08	$0.08	$0.09	$0.08	$0.09	$0.09	9,045,706
2023-05-05	$0.10	$0.11	$0.06	$0.08	$0.08	31,054,922
2023-05-04	$0.12	$0.12	$0.12	$0.12	$0.12	419,143
2023-05-03	$0.12	$0.13	$0.12	$0.12	$0.12	634,852
2023-05-02	$0.12	$0.12	$0.12	$0.12	$0.12	870,323
2023-05-01	$0.13	$0.13	$0.12	$0.12	$0.12	593,594
2023-04-28	$0.12	$0.12	$0.12	$0.12	$0.12	914,211
2023-04-27	$0.12	$0.12	$0.12	$0.12	$0.12	450,356
2023-04-26	$0.12	$0.13	$0.12	$0.12	$0.12	958,326
2023-04-25	$0.12	$0.12	$0.12	$0.12	$0.12	786,461
2023-04-24	$0.12	$0.13	$0.12	$0.13	$0.13	918,524
2023-04-21	$0.13	$0.13	$0.12	$0.12	$0.12	986,499
2023-04-20	$0.14	$0.14	$0.13	$0.13	$0.13	2,210,676
2023-04-19	$0.13	$0.15	$0.12	$0.14	$0.14	4,199,841
2023-04-18	$0.13	$0.14	$0.12	$0.13	$0.13	1,671,316
2023-04-17	$0.13	$0.13	$0.12	$0.13	$0.13	1,632,903
2023-04-14	$0.12	$0.13	$0.12	$0.12	$0.12	1,025,002
2023-04-13	$0.12	$0.12	$0.12	$0.12	$0.12	727,621
2023-04-12	$0.12	$0.12	$0.12	$0.12	$0.12	1,022,769
2023-04-11	$0.12	$0.12	$0.12	$0.12	$0.12	1,077,544
2023-04-10	$0.12	$0.12	$0.11	$0.12	$0.12	1,058,721
2023-04-06	$0.12	$0.12	$0.12	$0.12	$0.12	793,070
2023-04-05	$0.12	$0.12	$0.11	$0.12	$0.12	1,905,167
2023-04-04	$0.12	$0.12	$0.11	$0.12	$0.12	1,264,585
2023-04-03	$0.12	$0.12	$0.11	$0.12	$0.12	2,804,110
2023-03-31	$0.13	$0.13	$0.12	$0.12	$0.12	5,780,124
2023-03-30	$0.13	$0.15	$0.13	$0.13	$0.13	4,811,915
2023-03-29	$0.14	$0.14	$0.13	$0.14	$0.14	3,164,816
2023-03-28	$0.13	$0.14	$0.12	$0.13	$0.13	5,322,100
2023-03-27	$0.15	$0.15	$0.13	$0.14	$0.14	9,436,034
2023-03-24	$0.18	$0.19	$0.14	$0.15	$0.15	30,214,676
2023-03-23	$0.15	$0.18	$0.14	$0.18	$0.18	27,527,870
2023-03-22	$0.16	$0.16	$0.14	$0.14	$0.14	6,391,449
2023-03-21	$0.14	$0.17	$0.13	$0.16	$0.16	7,510,508
2023-03-20	$0.14	$0.16	$0.13	$0.14	$0.14	5,829,109
2023-03-17	$0.14	$0.14	$0.13	$0.14	$0.14	2,563,995
2023-03-16	$0.14	$0.14	$0.13	$0.14	$0.14	1,394,726
2023-03-15	$0.14	$0.15	$0.13	$0.14	$0.14	2,874,050
2023-03-14	$0.15	$0.15	$0.14	$0.14	$0.14	2,763,553
2023-03-13	$0.15	$0.15	$0.14	$0.15	$0.15	2,421,414
2023-03-10	$0.15	$0.16	$0.14	$0.15	$0.15	4,127,392
2023-03-09	$0.15	$0.16	$0.14	$0.15	$0.15	2,654,304
2023-03-08	$0.18	$0.18	$0.14	$0.16	$0.16	9,256,928
2023-03-07	$0.19	$0.20	$0.18	$0.18	$0.18	10,074,833
2023-03-06	$0.18	$0.20	$0.18	$0.19	$0.19	12,779,146
2023-03-03	$0.19	$0.19	$0.17	$0.18	$0.18	3,642,971
2023-03-02	$0.19	$0.19	$0.18	$0.19	$0.19	2,656,730
2023-03-01	$0.19	$0.21	$0.17	$0.20	$0.20	5,871,803
2023-02-28	$0.21	$0.24	$0.19	$0.20	$0.20	14,984,410
2023-02-27	$0.58	$0.60	$0.57	$0.59	$0.59	321,953
2023-02-24	$0.60	$0.60	$0.57	$0.57	$0.57	219,057
2023-02-23	$0.60	$0.60	$0.57	$0.58	$0.58	199,975
2023-02-22	$0.54	$0.60	$0.53	$0.57	$0.57	164,069
2023-02-21	$0.54	$0.56	$0.52	$0.52	$0.52	232,504
2023-02-17	$0.59	$0.60	$0.55	$0.58	$0.58	262,473
2023-02-16	$0.60	$0.62	$0.56	$0.60	$0.60	149,948
2023-02-15	$0.58	$0.61	$0.51	$0.59	$0.59	323,534
2023-02-14	$0.53	$0.62	$0.46	$0.58	$0.58	982,217
2023-02-13	$0.72	$0.72	$0.55	$0.56	$0.56	897,987
2023-02-10	$0.60	$0.68	$0.59	$0.68	$0.68	986,408
2023-02-09	$0.61	$0.66	$0.60	$0.65	$0.65	498,828
2023-02-08	$0.70	$0.72	$0.56	$0.60	$0.60	805,471
2023-02-07	$0.61	$0.69	$0.60	$0.69	$0.69	1,327,916
2023-02-06	$0.51	$0.61	$0.49	$0.60	$0.60	1,031,533
2023-02-03	$0.50	$0.52	$0.49	$0.49	$0.49	207,227
2023-02-02	$0.49	$0.52	$0.48	$0.48	$0.48	209,047
2023-02-01	$0.49	$0.52	$0.47	$0.49	$0.49	500,392
2023-01-31	$0.43	$0.52	$0.43	$0.50	$0.50	912,526
2023-01-30	$0.43	$0.44	$0.41	$0.42	$0.42	205,805
2023-01-27	$0.42	$0.42	$0.41	$0.42	$0.42	59,089
2023-01-26	$0.41	$0.44	$0.41	$0.41	$0.41	104,650
2023-01-25	$0.41	$0.43	$0.40	$0.41	$0.41	60,056
2023-01-24	$0.44	$0.45	$0.41	$0.41	$0.41	288,002
2023-01-23	$0.39	$0.44	$0.39	$0.42	$0.42	94,961
2023-01-20	$0.44	$0.46	$0.40	$0.40	$0.40	304,769
2023-01-19	$0.44	$0.46	$0.42	$0.44	$0.44	118,879
2023-01-18	$0.46	$0.49	$0.40	$0.44	$0.44	246,850
2023-01-17	$0.50	$0.52	$0.47	$0.49	$0.49	265,409
2023-01-13	$0.50	$0.52	$0.47	$0.51	$0.51	303,026
2023-01-12	$0.45	$0.52	$0.43	$0.52	$0.52	867,992
2023-01-11	$0.45	$0.45	$0.43	$0.44	$0.44	213,106
2023-01-10	$0.40	$0.45	$0.38	$0.43	$0.43	599,049
2023-01-09	$0.38	$0.39	$0.36	$0.36	$0.36	145,053
2023-01-06	$0.33	$0.39	$0.33	$0.38	$0.38	228,766
2023-01-05	$0.39	$0.39	$0.32	$0.33	$0.33	240,314
2023-01-04	$0.37	$0.39	$0.33	$0.36	$0.36	308,606
2023-01-03	$0.30	$0.39	$0.30	$0.36	$0.36	678,915
2022-12-30	$0.29	$0.32	$0.29	$0.29	$0.29	267,798
2022-12-29	$0.30	$0.34	$0.26	$0.30	$0.30	145,400
2022-12-28	$0.30	$0.33	$0.29	$0.29	$0.29	236,682
2022-12-27	$0.32	$0.33	$0.29	$0.30	$0.30	316,684
2022-12-23	$0.27	$0.34	$0.27	$0.34	$0.34	718,323
2022-12-22	$0.25	$0.28	$0.25	$0.27	$0.27	201,659
2022-12-21	$0.22	$0.27	$0.22	$0.25	$0.25	255,208
2022-12-20	$0.22	$0.27	$0.22	$0.26	$0.26	146,844
2022-12-19	$0.27	$0.27	$0.22	$0.25	$0.25	311,306
2022-12-16	$0.27	$0.28	$0.25	$0.27	$0.27	147,541
2022-12-15	$0.24	$0.29	$0.23	$0.28	$0.28	142,471
2022-12-14	$0.23	$0.26	$0.23	$0.25	$0.25	167,969
2022-12-13	$0.22	$0.25	$0.22	$0.24	$0.24	216,072
2022-12-12	$0.25	$0.25	$0.23	$0.23	$0.23	208,684
2022-12-09	$0.23	$0.27	$0.22	$0.24	$0.24	154,511
2022-12-08	$0.24	$0.26	$0.22	$0.24	$0.24	156,236
2022-12-07	$0.25	$0.27	$0.22	$0.25	$0.25	425,173
2022-12-06	$0.25	$0.27	$0.25	$0.25	$0.25	109,911
2022-12-05	$0.26	$0.28	$0.25	$0.25	$0.25	248,090
2022-12-02	$0.27	$0.27	$0.25	$0.26	$0.26	240,275
2022-12-01	$0.27	$0.28	$0.27	$0.27	$0.27	44,261
2022-11-30	$0.29	$0.29	$0.27	$0.28	$0.28	64,708
2022-11-29	$0.28	$0.29	$0.27	$0.28	$0.28	43,666
2022-11-28	$0.28	$0.29	$0.27	$0.28	$0.28	67,575
2022-11-25	$0.28	$0.29	$0.27	$0.28	$0.28	43,815
2022-11-23	$0.30	$0.31	$0.28	$0.28	$0.28	159,381
2022-11-22	$0.29	$0.32	$0.28	$0.29	$0.29	165,160
2022-11-21	$0.32	$0.33	$0.29	$0.30	$0.30	122,561
2022-11-18	$0.37	$0.37	$0.30	$0.32	$0.32	92,442
2022-11-17	$0.34	$0.34	$0.32	$0.33	$0.33	117,053
2022-11-16	$0.35	$0.39	$0.31	$0.34	$0.34	409,071
2022-11-15	$0.30	$0.36	$0.29	$0.33	$0.33	414,282
2022-11-14	$0.28	$0.30	$0.25	$0.28	$0.28	129,366
2022-11-11	$0.25	$0.28	$0.25	$0.28	$0.28	89,772
2022-11-10	$0.29	$0.31	$0.23	$0.25	$0.25	256,064
2022-11-09	$0.31	$0.35	$0.27	$0.27	$0.27	265,126
2022-11-08	$0.34	$0.35	$0.30	$0.32	$0.32	277,972
2022-11-07	$0.27	$0.33	$0.27	$0.33	$0.33	523,447
2022-11-04	$0.28	$0.29	$0.26	$0.26	$0.26	215,867
2022-11-03	$0.27	$0.28	$0.27	$0.27	$0.27	327,595
2022-11-02	$0.30	$0.31	$0.26	$0.26	$0.26	281,341
2022-11-01	$0.29	$0.31	$0.29	$0.30	$0.30	113,711
2022-10-31	$0.31	$0.31	$0.28	$0.30	$0.30	145,530
2022-10-28	$0.28	$0.31	$0.27	$0.30	$0.30	80,043
2022-10-27	$0.31	$0.32	$0.28	$0.28	$0.28	271,052
2022-10-26	$0.25	$0.31	$0.25	$0.29	$0.29	660,413
2022-10-25	$0.24	$0.26	$0.20	$0.26	$0.26	1,499,436
2022-10-24	$0.24	$0.28	$0.22	$0.24	$0.24	189,088
2022-10-21	$0.28	$0.28	$0.20	$0.24	$0.24	1,837,520
2022-10-20	$0.30	$0.30	$0.26	$0.27	$0.27	321,762
2022-10-19	$0.30	$0.30	$0.29	$0.29	$0.29	192,664
2022-10-18	$0.30	$0.31	$0.29	$0.31	$0.31	77,153
2022-10-17	$0.31	$0.32	$0.30	$0.30	$0.30	127,783
2022-10-14	$0.31	$0.32	$0.30	$0.32	$0.32	222,039
2022-10-13	$0.33	$0.33	$0.30	$0.32	$0.32	99,893
2022-10-12	$0.33	$0.35	$0.33	$0.34	$0.34	76,198
2022-10-11	$0.32	$0.35	$0.31	$0.35	$0.35	85,874
2022-10-10	$0.35	$0.36	$0.32	$0.33	$0.33	108,872
2022-10-07	$0.37	$0.37	$0.34	$0.35	$0.35	177,568
2022-10-06	$0.40	$0.40	$0.35	$0.35	$0.35	278,553
2022-10-05	$0.41	$0.41	$0.36	$0.36	$0.36	40,144
2022-10-04	$0.38	$0.38	$0.37	$0.37	$0.37	121,238
2022-10-03	$0.36	$0.38	$0.36	$0.36	$0.36	211,127
2022-09-30	$0.40	$0.40	$0.36	$0.37	$0.37	152,321
2022-09-29	$0.39	$0.41	$0.39	$0.40	$0.40	33,084
2022-09-28	$0.39	$0.41	$0.39	$0.40	$0.40	108,702
2022-09-27	$0.40	$0.40	$0.38	$0.39	$0.39	103,619
2022-09-26	$0.40	$0.42	$0.40	$0.40	$0.40	85,945
2022-09-23	$0.42	$0.43	$0.40	$0.42	$0.42	651,993
2022-09-22	$0.45	$0.49	$0.40	$0.43	$0.43	189,899
2022-09-21	$0.45	$0.47	$0.41	$0.45	$0.45	152,772
2022-09-20	$0.45	$0.50	$0.43	$0.44	$0.44	90,269
2022-09-19	$0.47	$0.48	$0.46	$0.47	$0.47	39,758
2022-09-16	$0.48	$0.50	$0.46	$0.48	$0.48	115,932
2022-09-15	$0.51	$0.53	$0.47	$0.49	$0.49	174,126
2022-09-14	$0.48	$0.51	$0.48	$0.48	$0.48	202,536
2022-09-13	$0.50	$0.52	$0.45	$0.48	$0.48	351,789
2022-09-12	$0.47	$0.52	$0.46	$0.49	$0.49	432,914
2022-09-09	$0.45	$0.48	$0.45	$0.46	$0.46	344,297
2022-09-08	$0.42	$0.46	$0.42	$0.45	$0.45	350,288
2022-09-07	$0.41	$0.43	$0.41	$0.42	$0.42	235,932
2022-09-06	$0.41	$0.42	$0.40	$0.42	$0.42	244,628
2022-09-02	$0.41	$0.41	$0.39	$0.39	$0.39	142,279
2022-09-01	$0.42	$0.42	$0.39	$0.39	$0.39	229,896
2022-08-31	$0.41	$0.42	$0.41	$0.42	$0.42	168,520
2022-08-30	$0.40	$0.43	$0.40	$0.41	$0.41	534,447
2022-08-29	$0.42	$0.42	$0.39	$0.40	$0.40	503,104
2022-08-26	$0.41	$0.42	$0.40	$0.40	$0.40	758,514
2022-08-25	$0.39	$0.41	$0.38	$0.40	$0.40	413,804
2022-08-24	$0.38	$0.39	$0.37	$0.38	$0.38	266,694
2022-08-23	$0.34	$0.38	$0.34	$0.37	$0.37	612,637
2022-08-22	$0.35	$0.37	$0.34	$0.35	$0.35	616,612
2022-08-19	$0.34	$0.36	$0.34	$0.35	$0.35	656,103
2022-08-18	$0.36	$0.37	$0.33	$0.35	$0.35	788,891
2022-08-17	$0.38	$0.38	$0.34	$0.35	$0.35	859,804
2022-08-16	$0.39	$0.39	$0.36	$0.38	$0.38	1,013,947
2022-08-15	$0.42	$0.42	$0.38	$0.38	$0.38	1,342,600
2022-08-12	$0.43	$0.45	$0.37	$0.41	$0.41	4,512,168
2022-08-11	$0.69	$0.69	$0.60	$0.60	$0.60	359,276
2022-08-10	$0.59	$0.69	$0.56	$0.69	$0.69	565,838
2022-08-09	$0.61	$0.62	$0.56	$0.56	$0.56	235,707
2022-08-08	$0.56	$0.65	$0.56	$0.59	$0.59	635,519
2022-08-05	$0.54	$0.55	$0.51	$0.51	$0.51	242,733
2022-08-04	$0.51	$0.52	$0.49	$0.49	$0.49	321,340
2022-08-03	$0.50	$0.50	$0.47	$0.48	$0.48	192,811
2022-08-02	$0.49	$0.52	$0.47	$0.48	$0.48	269,674
2022-08-01	$0.57	$0.61	$0.46	$0.51	$0.51	319,970
2022-07-29	$0.61	$0.62	$0.55	$0.55	$0.55	53,705
2022-07-28	$0.62	$0.62	$0.59	$0.59	$0.59	40,251
2022-07-27	$0.59	$0.62	$0.58	$0.61	$0.61	38,691
2022-07-26	$0.62	$0.63	$0.59	$0.60	$0.60	128,698
2022-07-25	$0.67	$0.67	$0.61	$0.62	$0.62	116,658
2022-07-22	$0.70	$0.72	$0.62	$0.65	$0.65	249,545
2022-07-21	$0.68	$0.71	$0.66	$0.70	$0.70	77,342
2022-07-20	$0.67	$0.69	$0.66	$0.68	$0.68	66,533
2022-07-19	$0.69	$0.69	$0.66	$0.66	$0.66	113,902
2022-07-18	$0.70	$0.70	$0.67	$0.68	$0.68	142,878
2022-07-15	$0.71	$0.71	$0.67	$0.69	$0.69	88,093
2022-07-14	$0.68	$0.69	$0.65	$0.67	$0.67	61,226
2022-07-13	$0.65	$0.70	$0.63	$0.67	$0.67	95,115
2022-07-12	$0.69	$0.70	$0.64	$0.66	$0.66	84,825
2022-07-11	$0.71	$0.72	$0.68	$0.68	$0.68	231,454
2022-07-08	$0.64	$0.74	$0.63	$0.72	$0.72	302,435
2022-07-07	$0.59	$0.65	$0.59	$0.65	$0.65	320,554
2022-07-06	$0.55	$0.58	$0.55	$0.57	$0.57	77,771
2022-07-05	$0.56	$0.57	$0.48	$0.53	$0.53	405,464
2022-07-01	$0.53	$0.61	$0.53	$0.55	$0.55	392,483
2022-06-30	$0.56	$0.57	$0.53	$0.56	$0.56	435,174
2022-06-29	$0.54	$0.58	$0.53	$0.56	$0.56	213,620
2022-06-28	$0.50	$0.56	$0.49	$0.55	$0.55	479,721
2022-06-27	$0.46	$0.53	$0.43	$0.52	$0.52	570,064
2022-06-24	$0.47	$0.47	$0.43	$0.45	$0.45	425,369
2022-06-23	$0.43	$0.47	$0.41	$0.42	$0.42	352,698
2022-06-22	$0.42	$0.48	$0.40	$0.43	$0.43	187,780
2022-06-21	$0.40	$0.42	$0.40	$0.41	$0.41	431,258
2022-06-17	$0.39	$0.41	$0.38	$0.40	$0.40	282,096
2022-06-16	$0.39	$0.39	$0.37	$0.38	$0.38	226,103
2022-06-15	$0.40	$0.41	$0.38	$0.39	$0.39	553,656
2022-06-14	$0.40	$0.40	$0.36	$0.38	$0.38	324,776
2022-06-13	$0.42	$0.44	$0.36	$0.40	$0.40	446,152
2022-06-10	$0.46	$0.46	$0.43	$0.44	$0.44	277,115
2022-06-09	$0.43	$0.46	$0.41	$0.45	$0.45	946,118
2022-06-08	$0.45	$0.45	$0.39	$0.42	$0.42	731,061
2022-06-07	$0.43	$0.43	$0.41	$0.42	$0.42	396,315
2022-06-06	$0.44	$0.44	$0.42	$0.43	$0.43	174,735
2022-06-03	$0.48	$0.48	$0.38	$0.42	$0.42	733,674
2022-06-02	$0.47	$0.48	$0.46	$0.46	$0.46	264,354
2022-06-01	$0.51	$0.52	$0.47	$0.47	$0.47	211,011
2022-05-31	$0.54	$0.54	$0.49	$0.50	$0.50	431,995
2022-05-27	$0.50	$0.54	$0.50	$0.51	$0.51	445,566
2022-05-26	$0.55	$0.55	$0.48	$0.50	$0.50	337,591
2022-05-25	$0.57	$0.58	$0.50	$0.54	$0.54	316,047
2022-05-24	$0.58	$0.59	$0.55	$0.57	$0.57	267,415
2022-05-23	$0.62	$0.62	$0.57	$0.58	$0.58	572,722
2022-05-20	$0.64	$0.64	$0.56	$0.59	$0.59	561,870
2022-05-19	$0.65	$0.67	$0.60	$0.63	$0.63	765,773
2022-05-18	$0.73	$0.73	$0.65	$0.67	$0.67	536,293
2022-05-17	$0.66	$0.70	$0.63	$0.68	$0.68	243,183
2022-05-16	$0.70	$0.75	$0.63	$0.63	$0.63	347,083
2022-05-13	$0.60	$0.70	$0.60	$0.70	$0.70	136,370
2022-05-12	$0.59	$0.63	$0.58	$0.60	$0.60	163,104
2022-05-11	$0.61	$0.66	$0.57	$0.57	$0.57	821,163
2022-05-10	$0.73	$0.75	$0.59	$0.61	$0.61	820,853
2022-05-09	$0.92	$0.92	$0.72	$0.73	$0.73	304,081
2022-05-06	$0.88	$0.94	$0.88	$0.92	$0.92	118,633
2022-05-05	$0.89	$0.92	$0.87	$0.91	$0.91	157,985
2022-05-04	$0.88	$0.90	$0.84	$0.89	$0.89	170,589
2022-05-03	$0.89	$0.90	$0.86	$0.88	$0.88	96,677
2022-05-02	$0.90	$0.92	$0.87	$0.88	$0.88	129,998
2022-04-29	$0.94	$0.96	$0.87	$0.89	$0.89	184,006
2022-04-28	$0.93	$0.96	$0.89	$0.92	$0.92	169,009
2022-04-27	$0.96	$1.02	$0.94	$0.95	$0.95	118,900
2022-04-26	$1.02	$1.02	$0.96	$0.98	$0.98	145,303
2022-04-25	$0.99	$1.04	$0.99	$1.02	$1.02	146,472
2022-04-22	$1.00	$1.03	$0.96	$0.99	$0.99	186,661
2022-04-21	$1.05	$1.07	$0.96	$1.00	$1.00	225,636
2022-04-20	$1.07	$1.09	$1.03	$1.06	$1.06	334,325
2022-04-19	$0.95	$1.05	$0.95	$1.03	$1.03	400,747
2022-04-18	$1.00	$1.04	$0.90	$0.97	$0.97	801,434
2022-04-14	$1.02	$1.09	$0.98	$0.99	$0.99	908,828
2022-04-13	$1.12	$1.16	$1.00	$1.00	$1.00	1,417,197
2022-04-12	$1.19	$1.24	$1.12	$1.14	$1.14	490,783
2022-04-11	$1.40	$1.41	$1.18	$1.19	$1.19	484,097
2022-04-08	$1.16	$1.42	$1.15	$1.38	$1.38	2,437,543
2022-04-07	$1.31	$1.46	$1.14	$1.19	$1.19	8,763,542
2022-04-06	$2.48	$2.48	$2.31	$2.34	$2.34	218,366
2022-04-05	$2.58	$2.64	$2.44	$2.45	$2.45	321,318
2022-04-04	$2.30	$2.62	$2.30	$2.58	$2.58	263,094
2022-04-01	$2.33	$2.47	$2.30	$2.30	$2.30	336,857
2022-03-31	$2.39	$2.44	$2.26	$2.27	$2.27	335,103
2022-03-30	$2.64	$2.64	$2.36	$2.40	$2.40	163,622
2022-03-29	$2.53	$2.87	$2.53	$2.61	$2.61	308,133
2022-03-28	$2.65	$2.71	$2.34	$2.46	$2.46	241,515
2022-03-25	$2.75	$2.75	$2.57	$2.65	$2.65	239,877
2022-03-24	$3.09	$3.09	$2.56	$2.75	$2.75	368,992
2022-03-23	$3.08	$3.14	$2.95	$2.95	$2.95	100,131
2022-03-22	$2.97	$3.09	$2.95	$3.09	$3.09	174,948
2022-03-21	$3.04	$3.12	$2.93	$2.95	$2.95	107,095
2022-03-18	$3.08	$3.17	$3.05	$3.09	$3.09	92,758
2022-03-17	$3.09	$3.16	$3.04	$3.14	$3.14	65,715
2022-03-16	$2.91	$3.12	$2.88	$3.10	$3.10	129,455
2022-03-15	$2.82	$2.90	$2.70	$2.86	$2.86	120,227
2022-03-14	$2.91	$2.95	$2.80	$2.81	$2.81	65,233
2022-03-11	$2.99	$3.03	$2.90	$2.95	$2.95	75,732
2022-03-10	$3.02	$3.08	$2.96	$2.98	$2.98	52,936
2022-03-09	$3.04	$3.15	$3.02	$3.10	$3.10	158,542
2022-03-08	$2.97	$3.03	$2.87	$2.92	$2.92	137,237
2022-03-07	$2.88	$3.06	$2.85	$2.97	$2.97	72,560
2022-03-04	$3.00	$3.12	$2.85	$2.92	$2.92	119,768
2022-03-03	$3.12	$3.14	$3.03	$3.03	$3.03	37,402
2022-03-02	$3.24	$3.24	$3.07	$3.10	$3.10	51,571
2022-03-01	$2.99	$3.29	$2.97	$3.20	$3.20	188,416
2022-02-28	$3.06	$3.17	$3.03	$3.04	$3.04	51,555
2022-02-25	$3.04	$3.26	$3.04	$3.15	$3.15	127,070
2022-02-24	$3.00	$3.12	$2.93	$3.07	$3.07	256,631
2022-02-23	$3.42	$3.47	$3.28	$3.37	$3.37	266,963
2022-02-22	$3.46	$3.66	$3.40	$3.42	$3.42	370,084
2022-02-18	$3.60	$3.71	$3.45	$3.62	$3.62	172,669
2022-02-17	$3.57	$3.76	$3.47	$3.60	$3.60	210,713
2022-02-16	$3.58	$3.60	$3.43	$3.58	$3.58	141,710
2022-02-15	$3.38	$3.65	$3.32	$3.57	$3.57	294,593
2022-02-14	$3.33	$3.46	$3.26	$3.32	$3.32	150,263
2022-02-11	$3.28	$3.39	$3.24	$3.36	$3.36	167,603
2022-02-10	$3.35	$3.42	$3.23	$3.28	$3.28	168,951
2022-02-09	$3.10	$3.39	$3.10	$3.35	$3.35	389,490
2022-02-08	$3.10	$3.10	$3.00	$3.05	$3.05	30,341
2022-02-07	$3.08	$3.15	$3.00	$3.12	$3.12	91,414
2022-02-04	$2.97	$3.12	$2.97	$3.08	$3.08	184,969
2022-02-03	$3.04	$3.04	$2.92	$2.94	$2.94	52,455
2022-02-02	$3.11	$3.13	$2.92	$3.00	$3.00	120,614
2022-02-01	$3.20	$3.23	$3.05	$3.11	$3.11	170,186
2022-01-31	$3.14	$3.25	$3.10	$3.20	$3.20	144,799
2022-01-28	$3.13	$3.22	$2.92	$3.14	$3.14	151,257
2022-01-27	$3.38	$3.40	$3.08	$3.14	$3.14	243,150
2022-01-26	$3.37	$3.40	$3.15	$3.30	$3.30	268,062
2022-01-25	$3.00	$3.42	$2.97	$3.28	$3.28	497,976
2022-01-24	$2.84	$3.05	$2.70	$3.01	$3.01	321,216
2022-01-21	$2.80	$2.92	$2.75	$2.86	$2.86	159,423
2022-01-20	$2.67	$2.82	$2.60	$2.82	$2.82	136,789
2022-01-19	$2.87	$2.90	$2.64	$2.65	$2.65	130,531
2022-01-18	$2.93	$2.98	$2.73	$2.81	$2.81	174,964
2022-01-14	$2.66	$2.94	$2.66	$2.92	$2.92	110,113
2022-01-13	$2.83	$2.84	$2.73	$2.80	$2.80	101,796
2022-01-12	$2.76	$2.84	$2.65	$2.83	$2.83	159,311
2022-01-11	$2.63	$2.74	$2.58	$2.72	$2.72	196,020
2022-01-10	$2.64	$2.64	$2.57	$2.63	$2.63	65,405
2022-01-07	$2.67	$2.77	$2.65	$2.70	$2.70	90,660
2022-01-06	$2.60	$2.68	$2.50	$2.67	$2.67	63,231
2022-01-05	$2.64	$2.77	$2.50	$2.60	$2.60	234,018
2022-01-04	$2.79	$2.80	$2.57	$2.65	$2.65	104,804
2022-01-03	$2.69	$2.79	$2.64	$2.76	$2.76	96,091
2021-12-31	$2.82	$2.87	$2.66	$2.67	$2.67	156,974
2021-12-30	$2.72	$2.88	$2.66	$2.82	$2.82	90,572
2021-12-29	$2.67	$2.82	$2.66	$2.72	$2.72	162,886
2021-12-28	$2.78	$2.82	$2.67	$2.70	$2.70	128,774
2021-12-27	$2.92	$2.96	$2.70	$2.79	$2.79	164,600
2021-12-23	$2.67	$3.00	$2.63	$3.00	$3.00	257,041
2021-12-22	$2.67	$2.72	$2.58	$2.69	$2.69	130,556
2021-12-21	$2.50	$2.73	$2.49	$2.67	$2.67	255,362
2021-12-20	$2.54	$2.60	$2.49	$2.51	$2.51	150,325
2021-12-17	$2.55	$2.67	$2.51	$2.57	$2.57	347,456
2021-12-16	$2.72	$2.76	$2.56	$2.57	$2.57	167,498
2021-12-15	$2.73	$2.76	$2.46	$2.72	$2.72	292,099
2021-12-14	$2.91	$2.91	$2.64	$2.73	$2.73	199,746
2021-12-13	$2.69	$3.00	$2.62	$2.96	$2.96	362,952
2021-12-10	$2.78	$2.80	$2.69	$2.74	$2.74	160,168
2021-12-09	$2.60	$2.92	$2.60	$2.78	$2.78	743,284
2021-12-08	$2.27	$2.57	$2.27	$2.54	$2.54	393,181
2021-12-07	$2.33	$2.37	$2.26	$2.28	$2.28	210,698
2021-12-06	$2.13	$2.26	$2.06	$2.17	$2.17	278,025
2021-12-03	$2.28	$2.31	$2.11	$2.15	$2.15	172,947
2021-12-02	$2.14	$2.32	$2.10	$2.28	$2.28	161,740
2021-12-01	$2.33	$2.35	$2.11	$2.11	$2.11	119,123
2021-11-30	$2.30	$2.35	$2.26	$2.30	$2.30	93,430
2021-11-29	$2.41	$2.41	$2.30	$2.33	$2.33	100,703
2021-11-26	$2.41	$2.42	$2.31	$2.42	$2.42	147,902
2021-11-24	$2.28	$2.43	$2.28	$2.41	$2.41	106,370
2021-11-23	$2.29	$2.35	$2.25	$2.31	$2.31	203,365
2021-11-22	$2.31	$2.35	$2.28	$2.30	$2.30	115,536
2021-11-19	$2.31	$2.45	$2.30	$2.32	$2.32	151,244
2021-11-18	$2.37	$2.41	$2.23	$2.34	$2.34	220,634
2021-11-17	$2.42	$2.46	$2.35	$2.38	$2.38	216,409
2021-11-16	$2.49	$2.49	$2.36	$2.47	$2.47	257,927
2021-11-15	$2.44	$2.46	$2.29	$2.31	$2.31	149,343
2021-11-12	$2.35	$2.48	$2.32	$2.46	$2.46	283,332
2021-11-11	$2.37	$2.45	$2.35	$2.37	$2.37	127,954
2021-11-10	$2.36	$2.40	$2.32	$2.38	$2.38	122,693
2021-11-09	$2.32	$2.35	$2.30	$2.30	$2.30	101,036
2021-11-08	$2.36	$2.44	$2.32	$2.32	$2.32	154,570
2021-11-05	$2.39	$2.42	$2.32	$2.36	$2.36	255,995
2021-11-04	$2.46	$2.48	$2.35	$2.39	$2.39	121,491
2021-11-03	$2.39	$2.49	$2.33	$2.47	$2.47	243,775
2021-11-02	$2.29	$2.37	$2.26	$2.37	$2.37	114,220
2021-11-01	$2.24	$2.31	$2.24	$2.30	$2.30	297,175
2021-10-29	$2.20	$2.27	$2.17	$2.24	$2.24	198,618
2021-10-28	$2.19	$2.26	$2.17	$2.21	$2.21	82,804
2021-10-27	$2.23	$2.25	$2.16	$2.20	$2.20	200,509
2021-10-26	$2.25	$2.35	$2.19	$2.22	$2.22	241,789
2021-10-25	$2.20	$2.26	$2.16	$2.25	$2.25	165,678
2021-10-22	$2.21	$2.25	$2.15	$2.22	$2.22	114,718
2021-10-21	$2.25	$2.26	$2.21	$2.24	$2.24	93,655
2021-10-20	$2.26	$2.29	$2.22	$2.24	$2.24	123,014
2021-10-19	$2.23	$2.27	$2.20	$2.26	$2.26	131,251
2021-10-18	$2.26	$2.26	$2.19	$2.22	$2.22	118,135
2021-10-15	$2.29	$2.30	$2.21	$2.25	$2.25	167,451
2021-10-14	$2.33	$2.37	$2.27	$2.30	$2.30	115,221
2021-10-13	$2.28	$2.35	$2.25	$2.31	$2.31	125,725
2021-10-12	$2.24	$2.29	$2.20	$2.25	$2.25	102,104
2021-10-11	$2.24	$2.29	$2.21	$2.25	$2.25	75,323
2021-10-08	$2.26	$2.28	$2.19	$2.25	$2.25	81,885
2021-10-07	$2.27	$2.27	$2.23	$2.26	$2.26	88,130
2021-10-06	$2.17	$2.27	$2.15	$2.27	$2.27	344,053
2021-10-05	$2.24	$2.27	$2.18	$2.19	$2.19	432,080
2021-10-04	$2.28	$2.30	$2.22	$2.25	$2.25	229,491
2021-10-01	$2.34	$2.37	$2.25	$2.31	$2.31	113,845
2021-09-30	$2.36	$2.40	$2.28	$2.34	$2.34	129,060
2021-09-29	$2.51	$2.51	$2.33	$2.36	$2.36	154,933
2021-09-28	$2.52	$2.52	$2.42	$2.50	$2.50	58,701
2021-09-27	$2.37	$2.50	$2.37	$2.50	$2.50	223,508
2021-09-24	$2.35	$2.45	$2.35	$2.39	$2.39	291,618
2021-09-23	$2.41	$2.46	$2.38	$2.39	$2.39	269,390
2021-09-22	$2.46	$2.50	$2.38	$2.41	$2.41	163,854
2021-09-21	$2.41	$2.48	$2.38	$2.45	$2.45	120,568
2021-09-20	$2.38	$2.48	$2.37	$2.37	$2.37	140,705
2021-09-17	$2.42	$2.49	$2.40	$2.48	$2.48	178,490
2021-09-16	$2.39	$2.47	$2.34	$2.45	$2.45	130,258
2021-09-15	$2.36	$2.43	$2.36	$2.40	$2.40	120,630
2021-09-14	$2.38	$2.42	$2.32	$2.38	$2.38	179,136
2021-09-13	$2.44	$2.49	$2.37	$2.40	$2.40	70,449
2021-09-10	$2.50	$2.52	$2.42	$2.44	$2.44	86,011
2021-09-09	$2.46	$2.55	$2.46	$2.49	$2.49	79,091
2021-09-08	$2.53	$2.55	$2.42	$2.49	$2.49	243,582
2021-09-07	$2.63	$2.68	$2.54	$2.56	$2.56	57,938
2021-09-03	$2.68	$2.69	$2.57	$2.63	$2.63	152,687
2021-09-02	$2.71	$2.77	$2.66	$2.67	$2.67	181,849
2021-09-01	$2.61	$2.78	$2.57	$2.77	$2.77	246,612
2021-08-31	$2.49	$2.63	$2.49	$2.60	$2.60	146,632
2021-08-30	$2.55	$2.57	$2.45	$2.47	$2.47	142,572
2021-08-27	$2.48	$2.59	$2.48	$2.55	$2.55	72,052
2021-08-26	$2.46	$2.58	$2.45	$2.49	$2.49	123,391
2021-08-25	$2.49	$2.59	$2.48	$2.49	$2.49	201,951
2021-08-24	$2.47	$2.51	$2.43	$2.49	$2.49	144,287
2021-08-23	$2.33	$2.46	$2.30	$2.45	$2.45	261,122
2021-08-20	$2.20	$2.35	$2.20	$2.33	$2.33	221,242
2021-08-19	$2.38	$2.38	$2.16	$2.21	$2.21	309,564
2021-08-18	$2.30	$2.43	$2.24	$2.41	$2.41	403,549
2021-08-17	$2.36	$2.41	$2.26	$2.31	$2.31	212,997
2021-08-16	$2.40	$2.42	$2.27	$2.41	$2.41	282,442
2021-08-13	$2.54	$2.55	$2.38	$2.41	$2.41	197,010
2021-08-12	$2.40	$2.54	$2.35	$2.53	$2.53	178,347
2021-08-11	$2.54	$2.56	$2.35	$2.44	$2.44	388,766
2021-08-10	$2.60	$2.64	$2.53	$2.61	$2.61	144,327
2021-08-09	$2.57	$2.66	$2.56	$2.58	$2.58	245,152
2021-08-06	$2.55	$2.58	$2.52	$2.57	$2.57	91,819
2021-08-05	$2.49	$2.57	$2.49	$2.55	$2.55	218,395
2021-08-04	$2.54	$2.56	$2.49	$2.51	$2.51	126,129
2021-08-03	$2.59	$2.59	$2.50	$2.52	$2.52	119,145
2021-08-02	$2.54	$2.60	$2.51	$2.57	$2.57	150,302
2021-07-30	$2.56	$2.58	$2.49	$2.51	$2.51	118,859
2021-07-29	$2.59	$2.60	$2.49	$2.57	$2.57	358,814
2021-07-28	$2.50	$2.60	$2.50	$2.57	$2.57	113,290
2021-07-27	$2.57	$2.62	$2.48	$2.51	$2.51	338,898
2021-07-26	$2.65	$2.71	$2.57	$2.61	$2.61	269,321
2021-07-23	$2.69	$2.70	$2.61	$2.66	$2.66	144,877
2021-07-22	$2.84	$2.84	$2.67	$2.69	$2.69	194,611
2021-07-21	$2.67	$2.84	$2.66	$2.82	$2.82	304,037
2021-07-20	$2.65	$2.73	$2.64	$2.68	$2.68	192,313
2021-07-19	$2.66	$2.69	$2.54	$2.67	$2.67	242,497
2021-07-16	$2.70	$2.70	$2.62	$2.63	$2.63	361,792
2021-07-15	$2.67	$2.70	$2.61	$2.68	$2.68	280,320
2021-07-14	$2.78	$2.78	$2.65	$2.66	$2.66	931,882
2021-07-13	$2.80	$2.83	$2.71	$2.74	$2.74	277,682
2021-07-12	$2.88	$2.89	$2.77	$2.86	$2.86	310,010
2021-07-09	$2.78	$2.89	$2.71	$2.89	$2.89	384,297
2021-07-08	$2.62	$2.78	$2.61	$2.77	$2.77	574,293
2021-07-07	$2.84	$2.87	$2.68	$2.72	$2.72	438,727
2021-07-06	$2.81	$2.92	$2.81	$2.84	$2.84	435,059
2021-07-02	$2.89	$2.90	$2.79	$2.82	$2.82	285,371
2021-07-01	$2.85	$2.91	$2.81	$2.87	$2.87	333,924
2021-06-30	$2.96	$2.98	$2.83	$2.83	$2.83	1,004,169
2021-06-29	$3.10	$3.10	$2.90	$2.95	$2.95	540,621
2021-06-28	$2.99	$3.08	$2.90	$3.05	$3.05	547,657
2021-06-25	$2.96	$2.98	$2.85	$2.91	$2.91	5,161,985
2021-06-24	$2.93	$2.94	$2.87	$2.93	$2.93	759,797
2021-06-23	$2.87	$2.95	$2.84	$2.89	$2.89	657,320
2021-06-22	$3.00	$3.01	$2.78	$2.86	$2.86	974,469
2021-06-21	$3.10	$3.24	$2.89	$2.91	$2.91	1,210,166
2021-06-18	$3.22	$3.22	$3.10	$3.10	$3.10	933,372
2021-06-17	$3.33	$3.40	$3.18	$3.25	$3.25	829,401
2021-06-16	$3.22	$3.48	$3.21	$3.36	$3.36	1,105,221
2021-06-15	$3.60	$3.63	$3.18	$3.49	$3.49	1,949,366
2021-06-14	$3.51	$3.70	$3.40	$3.50	$3.50	3,753,788
2021-06-11	$3.80	$4.73	$3.38	$3.50	$3.50	28,893,711
2021-06-10	$2.83	$3.60	$2.76	$3.21	$3.21	4,388,409
2021-06-09	$2.85	$2.97	$2.72	$2.84	$2.84	894,968
2021-06-08	$2.70	$3.40	$2.68	$2.88	$2.88	4,968,042
2021-06-07	$2.60	$2.73	$2.60	$2.68	$2.68	317,821
2021-06-04	$2.59	$2.68	$2.56	$2.58	$2.58	242,612
2021-06-03	$2.58	$2.60	$2.52	$2.59	$2.59	175,076
2021-06-02	$2.59	$2.62	$2.56	$2.58	$2.58	186,672
2021-06-01	$2.58	$2.64	$2.51	$2.56	$2.56	245,591
2021-05-28	$2.59	$2.64	$2.53	$2.54	$2.54	262,679
2021-05-27	$2.65	$2.72	$2.56	$2.59	$2.59	241,247
2021-05-26	$2.55	$2.63	$2.51	$2.63	$2.63	211,555
2021-05-25	$2.60	$2.60	$2.52	$2.55	$2.55	249,906
2021-05-24	$2.54	$2.61	$2.52	$2.60	$2.60	210,980
2021-05-21	$2.63	$2.63	$2.52	$2.55	$2.55	216,686
2021-05-20	$2.51	$2.60	$2.50	$2.58	$2.58	237,275
2021-05-19	$2.63	$2.63	$2.44	$2.52	$2.52	215,854
2021-05-18	$2.59	$2.73	$2.58	$2.64	$2.64	215,458
2021-05-17	$2.56	$2.58	$2.48	$2.56	$2.56	130,194
2021-05-14	$2.44	$2.63	$2.36	$2.53	$2.53	307,220
2021-05-13	$2.47	$2.47	$2.34	$2.39	$2.39	381,103
2021-05-12	$2.41	$2.54	$2.41	$2.46	$2.46	181,857
2021-05-11	$2.39	$2.51	$2.30	$2.46	$2.46	207,008
2021-05-10	$2.62	$2.62	$2.44	$2.46	$2.46	248,207
2021-05-07	$2.52	$2.55	$2.43	$2.54	$2.54	387,599
2021-05-06	$2.44	$2.56	$2.34	$2.55	$2.55	636,366
2021-05-05	$2.52	$2.57	$2.43	$2.46	$2.46	451,966
2021-05-04	$2.64	$2.64	$2.48	$2.49	$2.49	510,893
2021-05-03	$2.68	$2.74	$2.56	$2.68	$2.68	387,081
2021-04-30	$2.76	$2.78	$2.66	$2.68	$2.68	340,016
2021-04-29	$2.95	$2.97	$2.69	$2.81	$2.81	868,695
2021-04-28	$2.91	$3.01	$2.83	$2.99	$2.99	612,042
2021-04-27	$3.06	$3.08	$2.83	$2.88	$2.88	582,901
2021-04-26	$2.77	$3.03	$2.77	$3.02	$3.02	591,370
2021-04-23	$2.74	$2.82	$2.70	$2.72	$2.72	244,288
2021-04-22	$2.77	$2.79	$2.66	$2.72	$2.72	233,540
2021-04-21	$2.64	$2.72	$2.61	$2.72	$2.72	312,285
2021-04-20	$2.70	$2.70	$2.57	$2.63	$2.63	278,480
2021-04-19	$2.68	$2.76	$2.61	$2.72	$2.72	423,559
2021-04-16	$2.79	$2.79	$2.61	$2.68	$2.68	370,666
2021-04-15	$2.85	$2.85	$2.73	$2.77	$2.77	270,279
2021-04-14	$2.81	$2.91	$2.80	$2.82	$2.82	213,601
2021-04-13	$2.88	$2.90	$2.75	$2.81	$2.81	534,704
2021-04-12	$2.86	$2.93	$2.80	$2.86	$2.86	294,180
2021-04-09	$3.00	$3.05	$2.84	$2.85	$2.85	347,034
2021-04-08	$2.91	$3.00	$2.85	$2.97	$2.97	354,655
2021-04-07	$3.03	$3.05	$2.87	$2.90	$2.90	363,335
2021-04-06	$3.30	$3.31	$2.94	$2.99	$2.99	909,005
2021-04-05	$3.00	$3.26	$2.96	$3.22	$3.22	396,379
2021-04-01	$3.05	$3.07	$2.94	$3.00	$3.00	200,167
2021-03-31	$2.90	$3.03	$2.89	$3.00	$3.00	219,293
2021-03-30	$2.90	$3.02	$2.74	$2.86	$2.86	380,844
2021-03-29	$3.03	$3.13	$2.90	$2.90	$2.90	235,025
2021-03-26	$3.09	$3.10	$2.91	$3.01	$3.01	358,314
2021-03-25	$3.00	$3.22	$2.99	$3.02	$3.02	543,384
2021-03-24	$3.14	$3.18	$2.95	$2.99	$2.99	335,378
2021-03-23	$3.16	$3.25	$3.02	$3.05	$3.05	345,006
2021-03-22	$3.21	$3.27	$3.15	$3.20	$3.20	190,291
2021-03-19	$3.12	$3.25	$3.11	$3.15	$3.15	449,824
2021-03-18	$3.32	$3.32	$3.10	$3.11	$3.11	249,900
2021-03-17	$3.22	$3.33	$3.10	$3.32	$3.32	299,600
2021-03-16	$3.32	$3.32	$3.16	$3.22	$3.22	392,238
2021-03-15	$3.37	$3.39	$3.27	$3.32	$3.32	189,216
2021-03-12	$3.41	$3.41	$3.28	$3.37	$3.37	150,119
2021-03-11	$3.41	$3.45	$3.32	$3.41	$3.41	379,386
2021-03-10	$3.32	$3.40	$3.25	$3.35	$3.35	434,196
2021-03-09	$3.13	$3.36	$3.08	$3.32	$3.32	321,499
2021-03-08	$3.20	$3.28	$3.07	$3.07	$3.07	248,859
2021-03-05	$3.22	$3.27	$2.85	$3.20	$3.20	602,679
2021-03-04	$3.50	$3.51	$3.09	$3.20	$3.20	654,371
2021-03-03	$3.70	$3.72	$3.50	$3.51	$3.51	283,605
2021-03-02	$3.67	$3.77	$3.66	$3.71	$3.71	289,621
2021-03-01	$3.73	$3.81	$3.61	$3.72	$3.72	289,859
2021-02-26	$3.64	$3.71	$3.45	$3.66	$3.66	436,884
2021-02-25	$3.85	$3.86	$3.55	$3.61	$3.61	444,679
2021-02-24	$3.78	$3.98	$3.75	$3.80	$3.80	326,909
2021-02-23	$3.80	$3.87	$3.50	$3.71	$3.71	927,565
2021-02-22	$4.09	$4.09	$3.86	$3.90	$3.90	429,721
2021-02-19	$4.04	$4.25	$4.03	$4.11	$4.11	532,152
2021-02-18	$4.00	$4.09	$3.90	$4.01	$4.01	517,931
2021-02-17	$4.11	$4.12	$3.86	$4.09	$4.09	375,410
2021-02-16	$4.13	$4.22	$3.94	$4.06	$4.06	712,407
2021-02-12	$3.95	$4.03	$3.85	$3.95	$3.95	424,027
2021-02-11	$3.96	$4.14	$3.87	$3.96	$3.96	313,571
2021-02-10	$4.07	$4.15	$3.83	$3.99	$3.99	377,496
2021-02-09	$4.16	$4.21	$3.98	$4.06	$4.06	413,814
2021-02-08	$3.97	$4.18	$3.93	$4.15	$4.15	537,839
2021-02-05	$3.85	$3.91	$3.77	$3.90	$3.90	672,348
2021-02-04	$3.82	$3.91	$3.75	$3.81	$3.81	401,378
2021-02-03	$3.67	$3.82	$3.63	$3.79	$3.79	625,741
2021-02-02	$3.49	$3.65	$3.40	$3.63	$3.63	693,355
2021-02-01	$3.58	$3.58	$3.36	$3.48	$3.48	933,410
2021-01-29	$3.60	$3.77	$3.41	$3.48	$3.48	1,038,015
2021-01-28	$3.69	$3.81	$3.55	$3.70	$3.70	551,423
2021-01-27	$3.84	$3.85	$3.59	$3.66	$3.66	842,418
2021-01-26	$3.90	$4.02	$3.83	$3.87	$3.87	556,586
2021-01-25	$4.08	$4.10	$3.70	$3.90	$3.90	642,619
2021-01-22	$3.99	$4.03	$3.85	$4.00	$4.00	659,264
2021-01-21	$4.29	$4.29	$4.00	$4.02	$4.02	490,511
2021-01-20	$4.50	$4.52	$3.93	$4.20	$4.20	4,672,293
2021-01-19	$4.18	$4.55	$4.16	$4.33	$4.33	1,092,398
2021-01-15	$3.83	$4.46	$3.83	$4.12	$4.12	2,147,475
2021-01-14	$3.66	$3.90	$3.66	$3.81	$3.81	520,228
2021-01-13	$3.62	$3.66	$3.56	$3.63	$3.63	301,903
2021-01-12	$3.55	$3.63	$3.51	$3.58	$3.58	325,814
2021-01-11	$3.65	$3.65	$3.49	$3.58	$3.58	502,031
2021-01-08	$3.54	$3.65	$3.53	$3.61	$3.61	496,928
2021-01-07	$3.62	$3.66	$3.50	$3.50	$3.50	397,023
2021-01-06	$3.49	$3.62	$3.41	$3.58	$3.58	712,743
2021-01-05	$3.46	$3.49	$3.40	$3.47	$3.47	414,069
2021-01-04	$3.46	$3.48	$3.33	$3.44	$3.44	530,468
2020-12-31	$3.54	$3.59	$3.33	$3.46	$3.46	660,342
2020-12-30	$3.44	$3.60	$3.44	$3.55	$3.55	360,227
2020-12-29	$3.76	$3.77	$3.35	$3.40	$3.40	842,692
2020-12-28	$3.85	$3.89	$3.73	$3.73	$3.73	446,791
2020-12-24	$3.85	$4.08	$3.77	$3.81	$3.81	444,444
2020-12-23	$3.60	$3.90	$3.53	$3.86	$3.86	1,233,772
2020-12-22	$3.70	$3.71	$3.53	$3.64	$3.64	603,268
2020-12-21	$3.55	$3.70	$3.50	$3.67	$3.67	790,470
2020-12-18	$3.69	$3.85	$3.61	$3.63	$3.63	1,905,755
2020-12-17	$3.74	$3.93	$3.61	$3.68	$3.68	733,823
2020-12-16	$3.56	$3.68	$3.52	$3.64	$3.64	646,968
2020-12-15	$3.44	$3.64	$3.38	$3.56	$3.56	598,217
2020-12-14	$3.60	$3.70	$3.38	$3.39	$3.39	744,185
2020-12-11	$3.63	$3.65	$3.44	$3.56	$3.56	478,463
2020-12-10	$3.53	$3.73	$3.53	$3.63	$3.63	506,408
2020-12-09	$3.78	$3.80	$3.54	$3.56	$3.56	606,714
2020-12-08	$3.77	$3.81	$3.64	$3.76	$3.76	686,856
2020-12-07	$3.76	$3.84	$3.66	$3.78	$3.78	554,736
2020-12-04	$3.80	$3.85	$3.75	$3.77	$3.77	368,132
2020-12-03	$3.78	$3.93	$3.60	$3.84	$3.84	830,649
2020-12-02	$3.51	$3.80	$3.46	$3.74	$3.74	505,984
2020-12-01	$3.97	$3.98	$3.54	$3.54	$3.54	958,198
2020-11-30	$3.97	$4.00	$3.71	$3.97	$3.97	1,212,925
2020-11-27	$3.64	$3.88	$3.57	$3.81	$3.81	1,164,025
2020-11-25	$3.30	$3.55	$3.30	$3.42	$3.42	693,797
2020-11-24	$3.31	$3.37	$3.25	$3.30	$3.30	443,941
2020-11-23	$3.29	$3.41	$3.23	$3.36	$3.36	807,252
2020-11-20	$3.17	$3.29	$3.14	$3.27	$3.27	547,592
2020-11-19	$3.30	$3.33	$3.17	$3.17	$3.17	688,978
2020-11-18	$3.18	$3.24	$3.09	$3.12	$3.12	412,260
2020-11-17	$3.09	$3.20	$3.02	$3.17	$3.17	515,830
2020-11-16	$3.11	$3.15	$2.98	$3.06	$3.06	632,196
2020-11-13	$3.21	$3.28	$3.07	$3.12	$3.12	1,014,152
2020-11-12	$3.19	$3.31	$3.16	$3.25	$3.25	595,450
2020-11-11	$3.24	$3.27	$3.11	$3.17	$3.17	428,862
2020-11-10	$3.08	$3.25	$3.02	$3.22	$3.22	643,290
2020-11-09	$3.05	$3.14	$2.96	$3.06	$3.06	683,305
2020-11-06	$3.10	$3.11	$2.97	$3.01	$3.01	772,202
2020-11-05	$3.05	$3.15	$2.98	$3.12	$3.12	528,123
2020-11-04	$2.99	$3.10	$2.96	$3.04	$3.04	629,282
2020-11-03	$2.96	$3.03	$2.87	$3.00	$3.00	821,824
2020-11-02	$2.93	$2.98	$2.85	$2.95	$2.95	890,820
2020-10-30	$3.06	$3.11	$2.83	$2.93	$2.93	1,566,464
2020-10-29	$3.31	$3.36	$3.03	$3.07	$3.07	1,393,246
2020-10-28	$3.15	$3.42	$2.93	$3.35	$3.35	4,015,375
2020-10-27	$3.08	$3.09	$2.91	$2.97	$2.97	1,131,669
2020-10-26	$3.07	$3.13	$2.81	$2.98	$2.98	1,562,169
2020-10-23	$3.13	$3.22	$3.05	$3.13	$3.13	1,513,762
2020-10-22	$3.10	$3.26	$3.00	$3.18	$3.18	8,254,702
2020-10-21	$4.00	$4.07	$3.74	$3.90	$3.90	2,799,076
2020-10-20	$5.95	$6.47	$4.23	$4.30	$4.30	47,579,472
2020-10-19	$3.72	$3.79	$3.64	$3.66	$3.66	3,810,068
2020-10-16	$3.75	$3.83	$3.69	$3.73	$3.73	63,036
2020-10-15	$3.72	$3.79	$3.59	$3.78	$3.78	70,767
2020-10-14	$3.85	$3.88	$3.72	$3.74	$3.74	81,444
2020-10-13	$3.86	$3.93	$3.84	$3.85	$3.85	102,381
2020-10-12	$3.92	$3.96	$3.85	$3.88	$3.88	117,183
2020-10-09	$3.89	$3.95	$3.79	$3.90	$3.90	87,538
2020-10-08	$3.90	$3.94	$3.84	$3.85	$3.85	141,979
2020-10-07	$3.58	$3.90	$3.58	$3.89	$3.89	152,317
2020-10-06	$3.78	$3.82	$3.57	$3.58	$3.58	144,447
2020-10-05	$3.38	$3.92	$3.38	$3.77	$3.77	196,505
2020-10-02	$3.35	$3.42	$3.25	$3.34	$3.34	154,374
2020-10-01	$3.38	$3.45	$3.30	$3.38	$3.38	114,981
2020-09-30	$3.32	$3.40	$3.30	$3.38	$3.38	73,465
2020-09-29	$3.13	$3.33	$3.13	$3.31	$3.31	123,151
2020-09-28	$3.14	$3.27	$3.09	$3.23	$3.23	111,222
2020-09-25	$3.11	$3.31	$3.05	$3.14	$3.14	118,184
2020-09-24	$3.24	$3.34	$3.03	$3.11	$3.11	175,464
2020-09-23	$3.44	$3.50	$3.22	$3.24	$3.24	180,705
2020-09-22	$3.35	$3.47	$3.22	$3.42	$3.42	192,125
2020-09-21	$3.43	$3.44	$3.23	$3.35	$3.35	174,856
2020-09-18	$3.48	$3.48	$3.31	$3.47	$3.47	296,155
2020-09-17	$3.43	$3.50	$3.33	$3.43	$3.43	180,090
2020-09-16	$3.35	$3.57	$3.33	$3.44	$3.44	167,209
2020-09-15	$3.27	$3.42	$3.22	$3.30	$3.30	86,569
2020-09-14	$3.08	$3.33	$3.08	$3.25	$3.25	158,666
2020-09-11	$3.10	$3.19	$2.96	$3.05	$3.05	169,821
2020-09-10	$3.03	$3.18	$3.02	$3.05	$3.05	284,930
2020-09-09	$3.12	$3.27	$3.01	$3.05	$3.05	166,263
2020-09-08	$3.08	$3.27	$3.04	$3.12	$3.12	184,265
2020-09-04	$3.23	$3.35	$2.98	$3.27	$3.27	193,094
2020-09-03	$3.22	$3.28	$3.07	$3.23	$3.23	145,927
2020-09-02	$3.31	$3.31	$3.06	$3.21	$3.21	231,039
2020-09-01	$3.31	$3.45	$3.14	$3.30	$3.30	248,362
2020-08-31	$3.26	$3.52	$3.26	$3.31	$3.31	385,306
2020-08-28	$3.50	$3.50	$3.25	$3.30	$3.30	254,182
2020-08-27	$3.63	$3.64	$3.44	$3.48	$3.48	99,489
2020-08-26	$3.61	$3.67	$3.53	$3.63	$3.63	138,095
2020-08-25	$3.57	$3.75	$3.53	$3.57	$3.57	263,112
2020-08-24	$3.89	$3.89	$3.54	$3.55	$3.55	269,834
2020-08-21	$4.01	$4.09	$3.80	$3.88	$3.88	253,664
2020-08-20	$3.85	$4.01	$3.82	$3.94	$3.94	220,675
2020-08-19	$4.03	$4.03	$3.85	$3.87	$3.87	117,481
2020-08-18	$4.11	$4.19	$3.95	$3.99	$3.99	135,463
2020-08-17	$3.84	$4.12	$3.81	$4.09	$4.09	211,725
2020-08-14	$3.93	$4.02	$3.76	$3.84	$3.84	191,553
2020-08-13	$3.89	$3.94	$3.73	$3.92	$3.92	162,167
2020-08-12	$4.00	$4.05	$3.80	$3.86	$3.86	163,268
2020-08-11	$4.09	$4.24	$3.98	$4.04	$4.04	115,683
2020-08-10	$3.92	$4.21	$3.89	$4.09	$4.09	207,026
2020-08-07	$3.93	$4.10	$3.93	$3.95	$3.95	172,612
2020-08-06	$4.25	$4.25	$3.97	$3.98	$3.98	248,150
2020-08-05	$4.20	$4.20	$3.88	$3.90	$3.90	430,574
2020-08-04	$3.95	$4.17	$3.82	$4.15	$4.15	215,452
2020-08-03	$3.82	$3.99	$3.78	$3.95	$3.95	172,061
2020-07-31	$3.93	$3.93	$3.75	$3.77	$3.77	199,599
2020-07-30	$3.69	$3.97	$3.51	$3.94	$3.94	297,372
2020-07-29	$3.84	$4.06	$3.65	$3.69	$3.69	232,435
2020-07-28	$3.94	$4.14	$3.80	$3.82	$3.82	285,806
2020-07-27	$4.01	$4.10	$3.78	$3.93	$3.93	253,597
2020-07-24	$4.24	$4.28	$4.00	$4.02	$4.02	145,338
2020-07-23	$4.39	$4.39	$4.16	$4.26	$4.26	306,522
2020-07-22	$4.37	$4.45	$4.25	$4.35	$4.35	451,687
2020-07-21	$4.56	$4.56	$4.35	$4.37	$4.37	132,774
2020-07-20	$4.57	$4.80	$4.40	$4.50	$4.50	397,534
2020-07-17	$4.61	$4.79	$4.56	$4.62	$4.62	218,091
2020-07-16	$4.60	$4.62	$4.42	$4.60	$4.60	138,103
2020-07-15	$4.61	$4.73	$4.52	$4.58	$4.58	163,051
2020-07-14	$4.23	$4.58	$4.13	$4.55	$4.55	272,476
2020-07-13	$4.50	$4.59	$4.28	$4.30	$4.30	200,247
2020-07-10	$4.66	$4.78	$4.45	$4.50	$4.50	332,564
2020-07-09	$4.76	$4.79	$4.46	$4.67	$4.67	231,353
2020-07-08	$4.75	$4.89	$4.60	$4.77	$4.77	155,751
2020-07-07	$4.65	$4.93	$4.55	$4.73	$4.73	178,742
2020-07-06	$5.04	$5.18	$4.57	$4.73	$4.73	324,605
2020-07-02	$5.00	$5.20	$4.51	$4.99	$4.99	635,541
2020-07-01	$4.46	$5.28	$4.36	$4.96	$4.96	1,517,356
2020-06-30	$3.96	$4.21	$3.82	$4.17	$4.17	303,738
2020-06-29	$3.92	$4.02	$3.70	$3.96	$3.96	482,157
2020-06-26	$4.25	$4.44	$3.71	$3.93	$3.93	4,352,459
2020-06-25	$4.03	$4.39	$4.03	$4.25	$4.25	569,818
2020-06-24	$4.12	$4.18	$3.94	$4.07	$4.07	345,090
2020-06-23	$4.09	$4.22	$3.92	$4.11	$4.11	305,702
2020-06-22	$4.50	$4.56	$4.06	$4.10	$4.10	371,674
2020-06-19	$4.24	$4.55	$4.19	$4.40	$4.40	654,859
2020-06-18	$4.07	$4.19	$4.06	$4.15	$4.15	137,068
2020-06-17	$4.14	$4.22	$4.01	$4.08	$4.08	199,962
2020-06-16	$4.35	$4.35	$4.05	$4.08	$4.08	187,984
2020-06-15	$4.04	$4.35	$3.95	$4.17	$4.17	538,427
2020-06-12	$4.03	$4.22	$3.94	$4.12	$4.12	345,504
2020-06-11	$3.92	$4.03	$3.60	$3.96	$3.96	373,380
2020-06-10	$3.88	$4.20	$3.85	$3.99	$3.99	286,138
2020-06-09	$3.66	$3.95	$3.65	$3.87	$3.87	176,073
2020-06-08	$3.54	$3.83	$3.54	$3.70	$3.70	251,911
2020-06-05	$3.69	$3.82	$3.47	$3.53	$3.53	395,832
2020-06-04	$3.73	$3.80	$3.58	$3.68	$3.68	174,912
2020-06-03	$3.56	$3.87	$3.41	$3.71	$3.71	258,701
2020-06-02	$3.61	$3.68	$3.46	$3.58	$3.58	317,182
2020-06-01	$3.67	$3.70	$3.40	$3.61	$3.61	415,257
2020-05-29	$4.00	$4.00	$3.65	$3.74	$3.74	281,427
2020-05-28	$3.98	$4.10	$3.91	$3.92	$3.92	200,840
2020-05-27	$4.15	$4.18	$3.56	$3.94	$3.94	354,168
2020-05-26	$4.40	$4.56	$4.12	$4.15	$4.15	659,178
2020-05-22	$4.15	$4.40	$4.15	$4.20	$4.20	681,706
2020-05-21	$3.84	$4.20	$3.79	$4.17	$4.17	616,471
2020-05-20	$3.73	$3.85	$3.71	$3.84	$3.84	216,544
2020-05-19	$3.67	$3.88	$3.61	$3.68	$3.68	186,888
2020-05-18	$3.65	$3.78	$3.25	$3.65	$3.65	449,965
2020-05-15	$3.51	$3.79	$3.50	$3.57	$3.57	261,335
2020-05-14	$3.42	$3.80	$3.35	$3.77	$3.77	241,320
2020-05-13	$3.73	$3.84	$3.16	$3.54	$3.54	292,490
2020-05-12	$3.92	$4.08	$3.65	$3.79	$3.79	560,369
2020-05-11	$4.22	$4.41	$3.89	$3.90	$3.90	611,518
2020-05-08	$4.04	$4.20	$4.00	$4.11	$4.11	375,227
2020-05-07	$4.00	$4.27	$3.75	$3.84	$3.84	629,836
2020-05-06	$3.33	$3.70	$3.33	$3.65	$3.65	408,636
2020-05-05	$3.26	$3.60	$3.15	$3.24	$3.24	1,233,832
2020-05-04	$2.71	$2.95	$2.69	$2.91	$2.91	453,647
2020-05-01	$2.73	$2.73	$2.56	$2.72	$2.72	126,797
2020-04-30	$3.00	$3.00	$2.77	$2.83	$2.83	120,030
2020-04-29	$2.77	$3.00	$2.61	$2.94	$2.94	381,877
2020-04-28	$2.60	$2.64	$2.42	$2.49	$2.49	224,510
2020-04-27	$2.77	$2.84	$2.44	$2.46	$2.46	241,975
2020-04-24	$2.70	$2.74	$2.60	$2.67	$2.67	117,807
2020-04-23	$3.00	$3.00	$2.61	$2.66	$2.66	184,866
2020-04-22	$2.67	$3.01	$2.60	$3.00	$3.00	413,088
2020-04-21	$2.64	$2.64	$2.45	$2.60	$2.60	52,516
2020-04-20	$2.51	$2.72	$2.45	$2.65	$2.65	191,600
2020-04-17	$2.38	$2.62	$2.35	$2.51	$2.51	91,654
2020-04-16	$2.48	$2.54	$2.21	$2.30	$2.30	111,270
2020-04-15	$2.56	$2.60	$2.35	$2.48	$2.48	47,537
2020-04-14	$2.48	$2.68	$2.31	$2.61	$2.61	240,571
2020-04-13	$2.38	$2.50	$2.27	$2.44	$2.44	101,852
2020-04-09	$2.30	$2.43	$2.30	$2.36	$2.36	200,615
2020-04-08	$2.15	$2.37	$2.08	$2.25	$2.25	215,211
2020-04-07	$2.17	$2.25	$2.04	$2.07	$2.07	134,758
2020-04-06	$2.02	$2.22	$1.99	$2.15	$2.15	340,408
2020-04-03	$2.03	$2.22	$1.91	$1.99	$1.99	66,204
2020-04-02	$2.18	$2.21	$2.00	$2.04	$2.04	90,743
2020-04-01	$2.13	$2.30	$2.09	$2.16	$2.16	83,308
2020-03-31	$2.37	$2.38	$2.07	$2.16	$2.16	162,855
2020-03-30	$2.17	$2.37	$2.12	$2.32	$2.32	110,725
2020-03-27	$2.16	$2.28	$2.07	$2.17	$2.17	137,300
2020-03-26	$2.19	$2.31	$2.15	$2.22	$2.22	119,721
2020-03-25	$2.18	$2.30	$2.04	$2.20	$2.20	115,501
2020-03-24	$2.23	$2.29	$2.11	$2.18	$2.18	119,283
2020-03-23	$2.08	$2.25	$1.97	$2.21	$2.21	149,635
2020-03-20	$2.07	$2.27	$1.94	$2.13	$2.13	106,257
2020-03-19	$1.80	$2.06	$1.80	$2.05	$2.05	196,779
2020-03-18	$1.80	$1.86	$1.60	$1.83	$1.83	313,853
2020-03-17	$1.85	$1.98	$1.75	$1.84	$1.84	160,449
2020-03-16	$2.11	$2.11	$1.81	$1.81	$1.81	215,411
2020-03-13	$2.20	$2.38	$2.11	$2.24	$2.24	149,964
2020-03-12	$2.31	$2.49	$2.15	$2.15	$2.15	244,412
2020-03-11	$2.40	$2.57	$2.40	$2.43	$2.43	185,422
2020-03-10	$2.73	$2.76	$2.38	$2.41	$2.41	323,130
2020-03-09	$2.85	$2.89	$2.60	$2.67	$2.67	184,599
2020-03-06	$3.09	$3.17	$2.91	$2.96	$2.96	232,561
2020-03-05	$3.14	$3.31	$3.14	$3.16	$3.16	117,177
2020-03-04	$3.10	$3.22	$3.06	$3.18	$3.18	119,884
2020-03-03	$3.20	$3.20	$3.03	$3.07	$3.07	82,857
2020-03-02	$3.25	$3.27	$3.12	$3.17	$3.17	316,096
2020-02-28	$3.05	$3.27	$3.03	$3.22	$3.22	152,400
2020-02-27	$3.01	$3.28	$3.00	$3.13	$3.13	175,579
2020-02-26	$3.20	$3.33	$3.10	$3.12	$3.12	266,765
2020-02-25	$3.38	$3.42	$3.22	$3.24	$3.24	144,332
2020-02-24	$3.58	$3.58	$3.34	$3.40	$3.40	185,392
2020-02-21	$3.67	$3.72	$3.55	$3.61	$3.61	67,901
2020-02-20	$3.73	$3.77	$3.58	$3.66	$3.66	76,253
2020-02-19	$3.57	$3.81	$3.57	$3.72	$3.72	282,045
2020-02-18	$3.46	$3.59	$3.46	$3.55	$3.55	121,092
2020-02-14	$3.45	$3.58	$3.41	$3.47	$3.47	195,776
2020-02-13	$3.61	$3.63	$3.42	$3.45	$3.45	411,775
2020-02-12	$3.52	$3.66	$3.40	$3.58	$3.58	356,878
2020-02-11	$3.64	$3.75	$3.43	$3.50	$3.50	418,893
2020-02-10	$3.66	$3.79	$3.61	$3.65	$3.65	187,034
2020-02-07	$3.76	$3.87	$3.61	$3.67	$3.67	197,706
2020-02-06	$3.96	$4.07	$3.77	$3.80	$3.80	211,881
2020-02-05	$3.99	$4.10	$3.93	$3.98	$3.98	154,562
2020-02-04	$4.11	$4.15	$3.81	$3.94	$3.94	189,770
2020-02-03	$4.15	$4.21	$3.90	$4.05	$4.05	206,212
2020-01-31	$3.87	$4.20	$3.75	$4.09	$4.09	435,406
2020-01-30	$4.06	$4.21	$3.90	$3.91	$3.91	352,165
2020-01-29	$4.25	$4.33	$3.50	$3.86	$3.86	758,487
2020-01-28	$4.54	$4.54	$4.10	$4.25	$4.25	329,377
2020-01-27	$4.31	$4.58	$4.21	$4.50	$4.50	294,385
2020-01-24	$5.00	$5.14	$4.21	$4.44	$4.44	1,373,849
2020-01-23	$5.07	$5.14	$4.50	$4.60	$4.60	520,728
2020-01-22	$4.75	$5.25	$4.68	$5.03	$5.03	744,722
2020-01-21	$4.70	$5.10	$4.36	$4.65	$4.65	878,963
2020-01-17	$3.90	$4.74	$3.76	$4.60	$4.60	2,290,271
2020-01-16	$3.64	$3.90	$3.55	$3.60	$3.60	337,220
2020-01-15	$3.62	$3.94	$3.55	$3.56	$3.56	570,260
2020-01-14	$3.25	$3.34	$3.11	$3.24	$3.24	298,714
2020-01-13	$3.29	$3.40	$3.05	$3.25	$3.25	216,048
2020-01-10	$3.00	$3.39	$2.96	$3.22	$3.22	2,002,207
2020-01-09	$3.54	$3.75	$3.54	$3.60	$3.60	76,320
2020-01-08	$3.66	$3.80	$3.56	$3.60	$3.60	118,024
2020-01-07	$3.50	$3.87	$3.50	$3.70	$3.70	116,690
2020-01-06	$3.60	$3.81	$3.53	$3.54	$3.54	25,639
2020-01-03	$3.67	$3.80	$3.57	$3.66	$3.66	75,608
2020-01-02	$3.43	$3.75	$3.43	$3.68	$3.68	150,566
2019-12-31	$3.16	$3.44	$3.12	$3.42	$3.42	207,412
2019-12-30	$3.35	$3.49	$3.14	$3.15	$3.15	252,216
2019-12-27	$3.62	$3.69	$3.31	$3.34	$3.34	138,584
2019-12-26	$3.67	$3.75	$3.54	$3.60	$3.60	129,402
2019-12-24	$3.50	$3.69	$3.50	$3.64	$3.64	63,192
2019-12-23	$3.70	$3.84	$3.60	$3.63	$3.63	119,305
2019-12-20	$3.75	$3.80	$3.60	$3.65	$3.65	654,187
2019-12-19	$3.83	$3.92	$3.74	$3.80	$3.80	200,111
2019-12-18	$3.94	$3.99	$3.62	$3.77	$3.77	145,857
2019-12-17	$4.13	$4.13	$3.85	$3.95	$3.95	105,005
2019-12-16	$4.32	$4.32	$4.01	$4.12	$4.12	180,088
2019-12-13	$4.23	$4.31	$4.14	$4.25	$4.25	41,188
2019-12-12	$4.20	$4.32	$4.05	$4.24	$4.24	114,039
2019-12-11	$4.14	$4.29	$3.95	$4.20	$4.20	176,802
2019-12-10	$4.04	$4.32	$3.96	$4.12	$4.12	201,110
2019-12-09	$4.17	$4.20	$4.02	$4.09	$4.09	43,089
2019-12-06	$4.02	$4.22	$4.00	$4.15	$4.15	162,665
2019-12-05	$3.96	$4.03	$3.77	$3.99	$3.99	87,289
2019-12-04	$3.86	$4.04	$3.78	$3.98	$3.98	75,422
2019-12-03	$3.80	$3.99	$3.64	$3.85	$3.85	91,688
2019-12-02	$4.05	$4.05	$3.84	$3.85	$3.85	75,485
2019-11-29	$3.91	$4.14	$3.79	$4.06	$4.06	41,289
2019-11-27	$3.59	$4.00	$3.58	$3.89	$3.89	198,059
2019-11-26	$3.29	$3.64	$3.29	$3.51	$3.51	197,060
2019-11-25	$3.10	$3.25	$3.10	$3.25	$3.25	102,496
2019-11-22	$3.21	$3.32	$3.07	$3.10	$3.10	146,446
2019-11-21	$3.18	$3.23	$3.12	$3.20	$3.20	45,241
2019-11-20	$3.21	$3.30	$3.15	$3.15	$3.15	118,155
2019-11-19	$3.17	$3.32	$3.15	$3.20	$3.20	41,332
2019-11-18	$3.30	$3.30	$3.10	$3.16	$3.16	40,061
2019-11-15	$3.27	$3.42	$3.18	$3.33	$3.33	86,426
2019-11-14	$3.35	$3.36	$3.15	$3.26	$3.26	54,927
2019-11-13	$3.30	$3.50	$3.21	$3.40	$3.40	72,806
2019-11-12	$3.35	$3.43	$3.21	$3.28	$3.28	96,580
2019-11-11	$3.25	$3.44	$3.14	$3.30	$3.30	88,738
2019-11-08	$3.20	$3.28	$3.11	$3.23	$3.23	59,250
2019-11-07	$3.22	$3.29	$3.05	$3.14	$3.14	25,610
2019-11-06	$3.29	$3.37	$3.17	$3.18	$3.18	31,913
2019-11-05	$3.47	$3.47	$3.25	$3.31	$3.31	53,541
2019-11-04	$3.60	$3.62	$3.45	$3.49	$3.49	46,510
2019-11-01	$3.35	$3.60	$3.35	$3.60	$3.60	70,415
2019-10-31	$3.20	$3.37	$3.18	$3.32	$3.32	102,759
2019-10-30	$3.01	$3.18	$2.93	$3.17	$3.17	90,224
2019-10-29	$3.21	$3.38	$2.99	$3.02	$3.02	80,496
2019-10-28	$3.32	$3.42	$3.10	$3.22	$3.22	108,146
2019-10-25	$3.04	$3.15	$2.99	$3.13	$3.13	56,033
2019-10-24	$3.15	$3.15	$2.91	$3.02	$3.02	129,129
2019-10-23	$3.06	$3.07	$2.92	$3.05	$3.05	71,922
2019-10-22	$3.00	$3.08	$2.90	$3.08	$3.08	149,487
2019-10-21	$3.08	$3.09	$2.90	$2.99	$2.99	64,930
2019-10-18	$3.23	$3.36	$3.00	$3.01	$3.01	47,314
2019-10-17	$3.36	$3.44	$3.22	$3.26	$3.26	54,249
2019-10-16	$3.23	$3.37	$3.18	$3.32	$3.32	33,477
2019-10-15	$2.83	$3.39	$2.83	$3.21	$3.21	191,901
2019-10-14	$3.07	$3.11	$2.61	$2.84	$2.84	398,090
2019-10-11	$3.17	$3.22	$3.01	$3.09	$3.09	171,427
2019-10-10	$3.10	$3.16	$2.97	$3.11	$3.11	73,580
2019-10-09	$3.11	$3.23	$3.01	$3.08	$3.08	71,556
2019-10-08	$3.24	$3.32	$3.05	$3.20	$3.20	139,738
2019-10-07	$3.26	$3.35	$3.02	$3.24	$3.24	266,314
2019-10-04	$3.29	$3.40	$3.11	$3.28	$3.28	31,235
2019-10-03	$3.29	$3.46	$3.20	$3.29	$3.29	47,373
2019-10-02	$3.29	$3.36	$3.20	$3.27	$3.27	56,518
2019-10-01	$3.45	$3.58	$3.29	$3.37	$3.37	71,205
2019-09-30	$3.49	$3.52	$3.37	$3.49	$3.49	71,974
2019-09-27	$3.58	$3.80	$3.50	$3.53	$3.53	89,766
2019-09-26	$3.68	$3.79	$3.38	$3.59	$3.59	115,287
2019-09-25	$3.92	$3.98	$3.56	$3.63	$3.63	151,566
2019-09-24	$3.90	$3.94	$3.74	$3.90	$3.90	118,911
2019-09-23	$3.81	$3.95	$3.81	$3.92	$3.92	67,353
2019-09-20	$3.74	$4.08	$3.74	$3.85	$3.85	298,774
2019-09-19	$3.99	$4.04	$3.70	$3.76	$3.76	152,367
2019-09-18	$3.94	$4.09	$3.77	$4.00	$4.00	137,013
2019-09-17	$4.01	$4.10	$3.87	$3.99	$3.99	91,980
2019-09-16	$4.04	$4.12	$4.01	$4.06	$4.06	92,729
2019-09-13	$4.05	$4.14	$3.93	$4.02	$4.02	79,177
2019-09-12	$4.25	$4.25	$3.93	$4.00	$4.00	144,466
2019-09-11	$3.99	$4.13	$3.87	$4.08	$4.08	254,258
2019-09-10	$3.64	$3.97	$3.57	$3.95	$3.95	100,493
2019-09-09	$3.64	$3.83	$3.56	$3.64	$3.64	117,498
2019-09-06	$3.48	$3.69	$3.34	$3.66	$3.66	103,276
2019-09-05	$3.50	$3.63	$3.40	$3.44	$3.44	67,317
2019-09-04	$3.37	$3.50	$3.30	$3.47	$3.47	48,868
2019-09-03	$3.34	$3.49	$3.28	$3.40	$3.40	79,536
2019-08-30	$3.23	$3.42	$3.17	$3.38	$3.38	119,746
2019-08-29	$3.13	$3.30	$3.12	$3.23	$3.23	137,058
2019-08-28	$3.04	$3.20	$2.88	$3.11	$3.11	81,855
2019-08-27	$3.25	$3.30	$3.02	$3.06	$3.06	96,931
2019-08-26	$3.01	$3.29	$2.96	$3.25	$3.25	116,522
2019-08-23	$3.10	$3.21	$2.98	$3.00	$3.00	251,335
2019-08-22	$3.15	$3.34	$3.06	$3.13	$3.13	96,914
2019-08-21	$3.21	$3.41	$3.10	$3.15	$3.15	113,930
2019-08-20	$3.11	$3.32	$3.07	$3.11	$3.11	127,476
2019-08-19	$3.28	$3.31	$3.07	$3.09	$3.09	188,945
2019-08-16	$3.31	$3.31	$3.16	$3.22	$3.22	98,582
2019-08-15	$3.31	$3.40	$3.23	$3.27	$3.27	87,945
2019-08-14	$3.15	$3.37	$3.15	$3.29	$3.29	157,791
2019-08-13	$3.37	$3.50	$3.21	$3.22	$3.22	152,034
2019-08-12	$3.80	$3.85	$3.48	$3.63	$3.63	168,760
2019-08-09	$3.51	$3.60	$3.46	$3.53	$3.53	73,193
2019-08-08	$3.58	$3.67	$3.47	$3.54	$3.54	164,433
2019-08-07	$3.68	$3.68	$3.51	$3.56	$3.56	41,304
2019-08-06	$3.68	$3.75	$3.52	$3.67	$3.67	93,420
2019-08-05	$3.35	$3.72	$3.35	$3.67	$3.67	151,034
2019-08-02	$3.62	$3.66	$3.33	$3.40	$3.40	147,612
2019-08-01	$3.68	$3.78	$3.60	$3.63	$3.63	97,674
2019-07-31	$3.79	$3.86	$3.71	$3.72	$3.72	86,043
2019-07-30	$3.73	$3.79	$3.66	$3.77	$3.77	85,983
2019-07-29	$3.74	$3.79	$3.60	$3.73	$3.73	100,888
2019-07-26	$3.58	$3.74	$3.58	$3.73	$3.73	166,712
2019-07-25	$3.70	$3.71	$3.53	$3.57	$3.57	89,044
2019-07-24	$3.41	$3.78	$3.40	$3.70	$3.70	150,816
2019-07-23	$3.60	$3.60	$3.34	$3.44	$3.44	261,678
2019-07-22	$3.70	$3.77	$3.51	$3.57	$3.57	116,225
2019-07-19	$3.80	$3.86	$3.61	$3.72	$3.72	108,585
2019-07-18	$3.67	$3.85	$3.64	$3.77	$3.77	146,352
2019-07-17	$3.68	$3.77	$3.59	$3.67	$3.67	90,298
2019-07-16	$3.80	$3.96	$3.63	$3.65	$3.65	749,442
2019-07-15	$3.78	$3.87	$3.66	$3.81	$3.81	154,240
2019-07-12	$3.82	$3.88	$3.71	$3.75	$3.75	176,398
2019-07-11	$3.75	$3.87	$3.68	$3.82	$3.82	167,948
2019-07-10	$3.80	$3.90	$3.65	$3.75	$3.75	161,160
2019-07-09	$3.53	$3.87	$3.43	$3.78	$3.78	198,753
2019-07-08	$3.76	$3.78	$3.56	$3.60	$3.60	89,603
2019-07-05	$3.70	$4.05	$3.66	$3.76	$3.76	264,481
2019-07-03	$3.74	$3.75	$3.61	$3.71	$3.71	88,712
2019-07-02	$3.42	$3.78	$3.36	$3.76	$3.76	443,066
2019-07-01	$3.37	$3.66	$3.36	$3.61	$3.61	374,452
2019-06-28	$3.26	$3.44	$3.25	$3.34	$3.34	1,449,138
2019-06-27	$3.17	$3.58	$3.12	$3.29	$3.29	455,050
2019-06-26	$3.30	$3.32	$3.15	$3.15	$3.15	262,089
2019-06-25	$3.34	$3.49	$3.24	$3.24	$3.24	151,948
2019-06-24	$3.49	$3.63	$3.32	$3.34	$3.34	220,039
2019-06-21	$3.30	$3.66	$3.30	$3.49	$3.49	711,900
2019-06-20	$3.23	$3.43	$3.12	$3.27	$3.27	517,686
2019-06-19	$3.18	$3.22	$3.05	$3.11	$3.11	129,695
2019-06-18	$3.05	$3.24	$3.03	$3.17	$3.17	172,167
2019-06-17	$2.96	$3.08	$2.95	$3.00	$3.00	195,589
2019-06-14	$3.12	$3.13	$2.94	$2.95	$2.95	197,878
2019-06-13	$3.08	$3.23	$3.04	$3.12	$3.12	154,849
2019-06-12	$3.13	$3.18	$3.01	$3.07	$3.07	206,933
2019-06-11	$3.45	$3.45	$3.11	$3.14	$3.14	437,910
2019-06-10	$3.28	$3.56	$3.10	$3.47	$3.47	1,275,444
2019-06-07	$2.95	$3.06	$2.88	$3.02	$3.02	109,248
2019-06-06	$3.15	$3.15	$2.90	$2.95	$2.95	129,926
2019-06-05	$3.40	$3.41	$3.11	$3.14	$3.14	165,379
2019-06-04	$3.31	$3.49	$3.31	$3.40	$3.40	183,746
2019-06-03	$3.14	$3.35	$3.11	$3.24	$3.24	170,486
2019-05-31	$3.03	$3.13	$2.98	$3.10	$3.10	167,550
2019-05-30	$3.12	$3.15	$3.00	$3.06	$3.06	120,424
2019-05-29	$3.15	$3.15	$3.04	$3.05	$3.05	221,679
2019-05-28	$3.32	$3.33	$3.12	$3.15	$3.15	266,772
2019-05-24	$3.34	$3.45	$3.30	$3.33	$3.33	185,682
2019-05-23	$3.45	$3.49	$3.30	$3.33	$3.33	158,683
2019-05-22	$3.49	$3.54	$3.36	$3.45	$3.45	140,071
2019-05-21	$3.38	$3.49	$3.36	$3.48	$3.48	141,093
2019-05-20	$3.48	$3.50	$3.27	$3.36	$3.36	186,152
2019-05-17	$3.60	$3.67	$3.48	$3.51	$3.51	128,189
2019-05-16	$3.73	$3.78	$3.62	$3.63	$3.63	97,650
2019-05-15	$3.58	$3.78	$3.55	$3.73	$3.73	200,877
2019-05-14	$3.59	$3.78	$3.59	$3.64	$3.64	204,358
2019-05-13	$3.77	$3.82	$3.67	$3.74	$3.74	134,843
2019-05-10	$3.98	$3.98	$3.74	$3.80	$3.80	122,555
2019-05-09	$3.82	$4.03	$3.78	$3.97	$3.97	225,064
2019-05-08	$3.83	$3.94	$3.79	$3.83	$3.83	335,445
2019-05-07	$3.83	$3.88	$3.69	$3.80	$3.80	166,997
2019-05-06	$3.75	$3.98	$3.67	$3.87	$3.87	247,514
2019-05-03	$3.80	$3.80	$3.62	$3.78	$3.78	313,866
2019-05-02	$3.79	$3.80	$3.70	$3.75	$3.75	125,312
2019-05-01	$3.87	$3.94	$3.72	$3.81	$3.81	150,198
2019-04-30	$4.00	$4.06	$3.77	$3.85	$3.85	398,120
2019-04-29	$3.77	$3.98	$3.74	$3.93	$3.93	170,702
2019-04-26	$3.65	$3.79	$3.62	$3.74	$3.74	226,082
2019-04-25	$3.70	$3.76	$3.61	$3.66	$3.66	301,946
2019-04-24	$3.82	$3.85	$3.68	$3.72	$3.72	203,809
2019-04-23	$3.67	$3.84	$3.51	$3.81	$3.81	284,040
2019-04-22	$3.73	$3.73	$3.53	$3.65	$3.65	238,083
2019-04-18	$3.61	$3.75	$3.45	$3.71	$3.71	371,739
2019-04-17	$3.89	$3.89	$3.57	$3.61	$3.61	441,449
2019-04-16	$4.01	$4.01	$3.81	$3.84	$3.84	758,916
2019-04-15	$3.88	$3.97	$3.80	$3.93	$3.93	157,808
2019-04-12	$3.88	$3.97	$3.77	$3.89	$3.89	332,195
2019-04-11	$3.81	$3.89	$3.74	$3.86	$3.86	202,001
2019-04-10	$3.90	$3.96	$3.75	$3.83	$3.83	485,343
2019-04-09	$4.09	$4.18	$3.91	$3.92	$3.92	350,176
2019-04-08	$4.15	$4.17	$4.04	$4.11	$4.11	290,381
2019-04-05	$4.20	$4.22	$4.09	$4.13	$4.13	263,293
2019-04-04	$4.35	$4.35	$4.05	$4.18	$4.18	846,103
2019-04-03	$4.55	$4.70	$4.26	$4.38	$4.38	6,232,251
2019-04-02	$4.06	$4.16	$4.04	$4.10	$4.10	254,659
2019-04-01	$4.08	$4.15	$4.01	$4.07	$4.07	272,889
2019-03-29	$4.03	$4.12	$3.92	$4.05	$4.05	149,362
2019-03-28	$4.16	$4.19	$3.98	$3.99	$3.99	123,384
2019-03-27	$4.28	$4.28	$4.11	$4.14	$4.14	137,765
2019-03-26	$4.30	$4.42	$4.27	$4.27	$4.27	153,828
2019-03-25	$4.35	$4.54	$4.22	$4.28	$4.28	457,741
2019-03-22	$3.98	$4.49	$3.98	$4.36	$4.36	632,778
2019-03-21	$4.11	$4.26	$3.70	$4.04	$4.04	398,900
2019-03-20	$4.10	$4.13	$3.90	$4.01	$4.01	351,689
2019-03-19	$4.18	$4.23	$4.07	$4.09	$4.09	234,857
2019-03-18	$4.10	$4.29	$4.10	$4.20	$4.20	255,505
2019-03-15	$4.05	$4.23	$4.00	$4.12	$4.12	572,755
2019-03-14	$4.05	$4.22	$4.05	$4.06	$4.06	362,140
2019-03-13	$4.19	$4.24	$4.04	$4.05	$4.05	418,103
2019-03-12	$4.40	$4.40	$4.14	$4.17	$4.17	431,906
2019-03-11	$4.30	$4.57	$4.14	$4.43	$4.43	301,127
2019-03-08	$4.66	$4.66	$4.24	$4.28	$4.28	331,659
2019-03-07	$4.70	$4.77	$4.50	$4.65	$4.65	462,710
2019-03-06	$5.67	$5.67	$5.12	$5.20	$5.20	177,799
2019-03-05	$5.43	$5.68	$5.35	$5.40	$5.40	218,933
2019-03-04	$5.77	$5.84	$5.26	$5.39	$5.39	176,764
2019-03-01	$5.31	$5.87	$5.31	$5.76	$5.76	223,681
2019-02-28	$5.42	$5.69	$5.07	$5.30	$5.30	305,758
2019-02-27	$5.53	$5.83	$5.23	$5.41	$5.41	459,329
2019-02-26	$5.87	$5.96	$5.52	$5.52	$5.52	184,296
2019-02-25	$6.00	$6.00	$5.89	$5.95	$5.95	271,653
2019-02-22	$5.70	$6.00	$5.62	$6.00	$6.00	268,626
2019-02-21	$5.56	$5.75	$5.55	$5.67	$5.67	71,444
2019-02-20	$5.56	$5.72	$5.43	$5.57	$5.57	71,547
2019-02-19	$5.67	$5.88	$5.50	$5.55	$5.55	106,845
2019-02-15	$5.71	$5.71	$5.47	$5.64	$5.64	84,768
2019-02-14	$5.50	$5.84	$5.49	$5.70	$5.70	334,447
2019-02-13	$5.45	$5.59	$5.41	$5.57	$5.57	57,423
2019-02-12	$5.53	$5.56	$5.39	$5.49	$5.49	38,517
2019-02-11	$5.56	$5.56	$5.30	$5.50	$5.50	82,693
2019-02-08	$5.37	$5.60	$5.37	$5.50	$5.50	91,534
2019-02-07	$5.39	$5.50	$5.28	$5.40	$5.40	107,274
2019-02-06	$5.59	$5.59	$5.37	$5.42	$5.42	105,289
2019-02-05	$5.35	$5.63	$5.35	$5.58	$5.58	135,223
2019-02-04	$5.49	$5.54	$5.35	$5.44	$5.44	131,829
2019-02-01	$5.35	$5.50	$5.27	$5.48	$5.48	133,227
2019-01-31	$5.40	$5.49	$5.29	$5.34	$5.34	123,549
2019-01-30	$5.47	$5.49	$5.22	$5.30	$5.30	229,685
2019-01-29	$5.65	$5.65	$5.39	$5.47	$5.47	303,856
2019-01-28	$5.33	$5.57	$5.25	$5.29	$5.29	197,668
2019-01-25	$5.44	$5.62	$5.30	$5.38	$5.38	245,841
2019-01-24	$5.93	$6.10	$5.31	$5.39	$5.39	464,530
2019-01-23	$5.74	$6.24	$5.50	$5.88	$5.88	767,352
2019-01-22	$5.42	$5.86	$5.17	$5.72	$5.72	895,151
2019-01-18	$5.52	$5.57	$5.20	$5.24	$5.24	674,726
2019-01-17	$5.50	$5.93	$5.10	$5.39	$5.39	2,118,688
2019-01-16	$6.00	$6.10	$4.70	$5.98	$5.98	6,328,578
2019-01-15	$17.51	$18.99	$17.33	$17.83	$17.83	459,803
2019-01-14	$17.72	$18.43	$17.27	$17.43	$17.43	138,407
2019-01-11	$18.51	$18.51	$17.66	$17.93	$17.93	97,244
2019-01-10	$18.39	$18.87	$17.60	$18.60	$18.60	205,924
2019-01-09	$19.33	$19.50	$18.19	$18.53	$18.53	215,551
2019-01-08	$19.34	$19.90	$18.80	$19.01	$19.01	114,403
2019-01-07	$19.50	$19.86	$18.71	$19.14	$19.14	75,994
2019-01-04	$18.39	$19.99	$18.00	$19.33	$19.33	105,503
2019-01-03	$17.16	$18.26	$16.82	$17.93	$17.93	117,882
2019-01-02	$16.46	$18.37	$16.02	$17.25	$17.25	71,890
2018-12-31	$16.77	$16.77	$15.34	$16.54	$16.54	85,643
2018-12-28	$16.74	$17.99	$15.76	$16.61	$16.61	157,494
2018-12-27	$16.58	$17.03	$15.72	$16.62	$16.62	128,116
2018-12-26	$16.13	$17.21	$16.06	$16.75	$16.75	103,040
2018-12-24	$16.21	$16.71	$15.01	$16.15	$16.15	71,450
2018-12-21	$17.03	$17.24	$15.47	$16.40	$16.40	595,393
2018-12-20	$20.48	$20.90	$16.10	$16.87	$16.87	151,400
2018-12-19	$20.20	$21.65	$20.07	$20.73	$20.73	136,746
2018-12-18	$21.51	$21.91	$19.52	$20.24	$20.24	187,965
2018-12-17	$22.24	$22.58	$20.87	$21.19	$21.19	123,991
2018-12-14	$21.40	$22.44	$21.25	$22.11	$22.11	85,305
2018-12-13	$22.13	$22.50	$21.08	$21.60	$21.60	91,890
2018-12-12	$22.22	$22.99	$21.58	$22.01	$22.01	91,250
2018-12-11	$21.35	$22.01	$20.90	$21.86	$21.86	58,737
2018-12-10	$21.58	$21.58	$20.00	$20.87	$20.87	46,780
2018-12-07	$22.00	$22.37	$20.40	$21.35	$21.35	47,192
2018-12-06	$20.41	$22.48	$20.41	$21.81	$21.81	191,817
2018-12-04	$20.19	$21.97	$20.19	$20.87	$20.87	302,902
2018-12-03	$22.02	$22.14	$19.50	$19.99	$19.99	163,760
2018-11-30	$22.00	$23.44	$21.25	$22.21	$22.21	97,232
2018-11-29	$22.59	$23.00	$21.48	$21.93	$21.93	34,338
2018-11-28	$22.01	$23.36	$20.96	$22.72	$22.72	74,747
2018-11-27	$22.29	$22.96	$21.55	$21.96	$21.96	46,977
2018-11-26	$23.18	$26.74	$21.81	$22.39	$22.39	40,516
2018-11-23	$23.37	$23.48	$22.36	$22.98	$22.98	15,298
2018-11-21	$22.57	$23.51	$21.26	$22.80	$22.80	386,380
2018-11-20	$22.18	$23.33	$22.00	$22.41	$22.41	25,514
2018-11-19	$23.45	$23.77	$21.24	$22.59	$22.59	49,627
2018-11-16	$22.24	$23.80	$22.06	$23.39	$23.39	37,714
2018-11-15	$24.62	$25.13	$21.44	$22.51	$22.51	180,858
2018-11-14	$25.87	$26.47	$24.40	$24.87	$24.87	54,251
2018-11-13	$26.21	$27.21	$25.29	$25.51	$25.51	43,641
2018-11-12	$25.84	$26.30	$24.27	$25.56	$25.56	95,751
2018-11-09	$26.47	$26.47	$25.12	$25.88	$25.88	20,368
2018-11-08	$25.47	$26.72	$25.47	$26.60	$26.60	24,535
2018-11-07	$25.67	$26.32	$24.84	$25.77	$25.77	46,143
2018-11-06	$25.80	$26.43	$25.26	$25.61	$25.61	42,973
2018-11-05	$26.19	$26.49	$25.41	$25.87	$25.87	48,421
2018-11-02	$26.54	$27.37	$25.90	$26.17	$26.17	37,369
2018-11-01	$26.29	$26.75	$25.68	$26.46	$26.46	115,973
2018-10-31	$26.05	$26.29	$24.38	$26.04	$26.04	39,038
2018-10-30	$24.61	$26.20	$23.80	$25.72	$25.72	19,328
2018-10-29	$26.34	$26.45	$24.25	$24.76	$24.76	22,173
2018-10-26	$26.08	$26.30	$25.48	$25.93	$25.93	51,719
2018-10-25	$25.82	$26.68	$25.61	$26.45	$26.45	38,170
2018-10-24	$26.33	$26.52	$25.00	$25.59	$25.59	31,272
2018-10-23	$25.74	$27.00	$25.50	$26.33	$26.33	31,804
2018-10-22	$26.09	$26.77	$25.55	$26.13	$26.13	46,825
2018-10-19	$26.20	$27.07	$25.59	$26.09	$26.09	70,271
2018-10-18	$27.04	$27.50	$25.84	$26.35	$26.35	77,221
2018-10-17	$26.55	$27.49	$25.40	$27.12	$27.12	178,757
2018-10-16	$25.96	$27.15	$25.53	$26.69	$26.69	92,968
2018-10-15	$26.48	$27.98	$24.82	$25.76	$25.76	55,366
2018-10-12	$25.65	$27.70	$25.53	$26.36	$26.36	65,217
2018-10-11	$27.67	$29.17	$25.00	$25.39	$25.39	57,244
2018-10-10	$27.38	$28.50	$26.76	$27.81	$27.81	43,021
2018-10-09	$26.16	$27.60	$25.74	$27.39	$27.39	42,339
2018-10-08	$27.12	$27.34	$25.88	$26.33	$26.33	53,734
2018-10-05	$28.08	$28.08	$26.75	$27.13	$27.13	50,321
2018-10-04	$28.81	$28.82	$27.67	$27.99	$27.99	54,614
2018-10-03	$28.98	$28.98	$27.10	$28.93	$28.93	42,368
2018-10-02	$28.88	$29.47	$28.43	$28.88	$28.88	166,808
2018-10-01	$29.11	$29.48	$27.94	$28.71	$28.71	107,720
2018-09-28	$28.80	$29.00	$28.01	$28.96	$28.96	80,196
2018-09-27	$28.29	$29.00	$27.75	$28.71	$28.71	58,077
2018-09-26	$28.44	$28.49	$27.49	$28.19	$28.19	38,904
2018-09-25	$26.87	$28.96	$26.47	$28.46	$28.46	155,992
2018-09-24	$26.55	$27.00	$25.24	$26.39	$26.39	88,351
2018-09-21	$27.46	$27.75	$24.76	$26.69	$26.69	1,865,970
2018-09-20	$27.84	$29.35	$27.29	$27.43	$27.43	160,738
2018-09-19	$28.82	$30.00	$27.01	$27.71	$27.71	147,658
2018-09-18	$28.17	$29.00	$27.07	$28.78	$28.78	187,880
2018-09-17	$30.09	$31.97	$27.02	$28.11	$28.11	110,157
2018-09-14	$30.16	$30.86	$28.88	$30.03	$30.03	83,981
2018-09-13	$30.00	$30.49	$28.84	$30.08	$30.08	77,819
2018-09-12	$29.90	$30.50	$29.30	$30.15	$30.15	81,945
2018-09-11	$32.10	$32.25	$26.44	$29.94	$29.94	188,747
2018-09-10	$28.11	$32.00	$27.60	$31.85	$31.85	143,370
2018-09-07	$27.89	$29.45	$26.50	$28.00	$28.00	150,823
2018-09-06	$29.29	$29.94	$26.78	$27.70	$27.70	207,434
2018-09-05	$25.43	$30.25	$24.95	$29.29	$29.29	213,600
2018-09-04	$23.98	$26.00	$23.35	$25.61	$25.61	459,530
2018-08-31	$23.64	$24.25	$23.06	$23.98	$23.98	90,597
2018-08-30	$23.30	$24.30	$22.90	$23.72	$23.72	59,910
2018-08-29	$23.21	$23.33	$22.54	$23.21	$23.21	38,051
2018-08-28	$23.23	$23.58	$22.53	$23.20	$23.20	35,127
2018-08-27	$23.45	$23.79	$23.14	$23.15	$23.15	68,319
2018-08-24	$23.36	$23.49	$22.57	$23.34	$23.34	11,052
2018-08-23	$23.18	$23.50	$22.55	$23.29	$23.29	46,565
2018-08-22	$23.13	$23.84	$22.85	$23.30	$23.30	31,167
2018-08-21	$23.25	$23.32	$22.58	$23.20	$23.20	65,178
2018-08-20	$22.76	$23.20	$21.85	$23.16	$23.16	31,448
2018-08-17	$23.60	$23.60	$22.60	$22.81	$22.81	31,662
2018-08-16	$22.91	$24.37	$22.11	$23.64	$23.64	59,332
2018-08-15	$22.03	$22.99	$21.71	$22.95	$22.95	23,312
2018-08-14	$22.05	$22.76	$21.10	$22.13	$22.13	26,196
2018-08-13	$21.87	$23.00	$20.96	$22.50	$22.50	73,976
2018-08-10	$21.41	$22.21	$21.41	$21.95	$21.95	37,610
2018-08-09	$22.35	$22.52	$21.75	$22.08	$22.08	16,953
2018-08-08	$22.00	$22.50	$21.01	$22.38	$22.38	118,601
2018-08-07	$22.28	$22.45	$21.87	$21.99	$21.99	40,693
2018-08-06	$22.39	$22.49	$22.01	$22.18	$22.18	31,253
2018-08-03	$22.15	$22.25	$21.72	$22.05	$22.05	40,259
2018-08-02	$22.15	$22.36	$21.50	$22.05	$22.05	91,762
2018-08-01	$22.08	$22.90	$22.08	$22.35	$22.35	83,977
2018-07-31	$22.00	$22.23	$21.08	$21.92	$21.92	57,156
2018-07-30	$23.11	$23.15	$21.59	$22.00	$22.00	71,336
2018-07-27	$21.95	$22.50	$21.79	$22.50	$22.50	70,024
2018-07-26	$21.36	$22.15	$20.81	$22.10	$22.10	128,967
2018-07-25	$21.45	$21.99	$20.52	$21.51	$21.51	83,627
2018-07-24	$21.37	$22.50	$20.57	$21.68	$21.68	177,748
2018-07-23	$20.58	$22.00	$20.30	$21.18	$21.18	126,795
2018-07-20	$20.41	$20.60	$20.05	$20.21	$20.21	18,523
2018-07-19	$21.21	$21.21	$20.07	$20.35	$20.35	31,222
2018-07-18	$21.25	$22.38	$20.30	$20.78	$20.78	57,512
2018-07-17	$20.87	$21.77	$20.20	$20.43	$20.43	127,687
2018-07-16	$21.57	$21.76	$20.25	$21.01	$21.01	100,355
2018-07-13	$20.93	$23.50	$20.55	$21.07	$21.07	90,529
2018-07-12	$22.52	$22.52	$19.45	$20.93	$20.93	116,412
2018-07-11	$23.90	$24.00	$22.06	$22.27	$22.27	55,128
2018-07-10	$24.20	$24.20	$23.38	$23.88	$23.88	60,977
2018-07-09	$23.78	$24.37	$23.53	$24.07	$24.07	107,482
2018-07-06	$24.89	$24.89	$22.50	$23.50	$23.50	114,770
2018-07-05	$25.21	$25.21	$24.04	$24.36	$24.36	137,113
2018-07-03	$24.08	$25.03	$23.70	$25.02	$25.02	29,792
2018-07-02	$24.36	$25.12	$23.51	$24.00	$24.00	251,755
2018-06-29	$23.40	$24.92	$23.21	$24.17	$24.17	114,583
2018-06-28	$22.23	$23.74	$21.46	$23.41	$23.41	300,742
2018-06-27	$20.00	$22.62	$19.73	$22.24	$22.24	498,920
2018-06-26	$20.04	$20.70	$19.01	$20.00	$20.00	535,835
2018-06-25	$20.00	$20.49	$19.02	$19.83	$19.83	576,518
2018-06-22	$19.79	$20.45	$18.74	$20.00	$20.00	333,176
2018-06-21	$17.40	$20.88	$17.35	$20.20	$20.20	3,507,630

Aptinyx Inc (APTX) News Headlines

Recent Aptinyx Inc (APTX) News

Similar Companies to Aptinyx Inc (APTX) 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

Aptinyx Inc (APTX) Exchange: NASDAQ