Bellicum Pharmaceuticals Inc (BLCM) Stock

Data as of June 26, 2025

$0.07 ($-0.01) -6.68%

Bellicum Pharmaceuticals Inc - Daily Information

Click for more stock information on Bellicum Pharmaceuticals Inc.

Daily Information	Data
Date	June 26, 2025
Open	$0.08
Previous Close	$0.07
High	$0.09
Low	$0.07
Adjusted Open	$0.08
Previous Adjusted Close	$0.07
Adjusted High	$0.09
Adjusted Low	$0.07

About Bellicum Pharmaceuticals Inc (BLCM)

Bellicum is a clinical stage biopharmaceutical company striving to deliver cures through controllable cell therapies. The company’s next-generation product candidates are differentiated by powerful cell signaling technologies designed to produce more effective CAR-T cell therapies. Bellicum’s GoCAR-T ® product candidates, BPX-601 and BPX-603, are designed to be more efficacious CAR-T cell products capable of overriding key immune inhibitory mechanisms.

Invest in Bellicum Pharmaceuticals Inc (BLCM)

When you sign up and link your bank account, a surprise stock appears in your account.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Bellicum Pharmaceuticals Inc (BLCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-04	$0.08	$0.09	$0.07	$0.07	$0.07	6,059
2024-03-01	$0.08	$0.09	$0.08	$0.08	$0.08	3,271
2024-02-29	$0.08	$0.08	$0.08	$0.08	$0.08	182
2024-02-28	$0.08	$0.09	$0.08	$0.08	$0.08	1,998
2024-02-27	$0.10	$0.10	$0.08	$0.09	$0.09	4,906
2024-02-26	$0.07	$0.09	$0.07	$0.08	$0.08	12,833
2024-02-23	$0.09	$0.09	$0.07	$0.07	$0.07	235,412
2024-02-22	$0.07	$0.10	$0.07	$0.09	$0.09	2,558
2024-02-21	$0.08	$0.09	$0.08	$0.08	$0.08	1,728
2024-02-20	$0.08	$0.09	$0.08	$0.08	$0.08	3,232
2024-02-16	$0.08	$0.10	$0.08	$0.09	$0.09	11,546
2024-02-15	$0.10	$0.10	$0.08	$0.08	$0.08	2,376
2024-02-14	$0.09	$0.10	$0.09	$0.10	$0.10	58,368
2024-02-13	$0.09	$0.09	$0.09	$0.09	$0.09	2,247
2024-02-12	$0.09	$0.10	$0.09	$0.10	$0.10	31,440
2024-02-09	$0.09	$0.10	$0.09	$0.09	$0.09	2,572
2024-02-08	$0.08	$0.10	$0.08	$0.09	$0.09	17,093
2024-02-07	$0.08	$0.11	$0.08	$0.08	$0.08	4,958
2024-02-06	$0.09	$0.10	$0.08	$0.09	$0.09	3,713
2024-02-05	$0.08	$0.09	$0.08	$0.09	$0.09	2,686
2024-02-02	$0.08	$0.09	$0.08	$0.08	$0.08	3,652
2024-02-01	$0.08	$0.10	$0.08	$0.08	$0.08	2,410
2024-01-31	$0.08	$0.09	$0.08	$0.08	$0.08	1,432
2024-01-30	$0.08	$0.09	$0.08	$0.08	$0.08	45,954
2024-01-29	$0.08	$0.10	$0.07	$0.08	$0.08	3,028
2024-01-26	$0.09	$0.11	$0.08	$0.10	$0.10	20,267
2024-01-25	$0.09	$0.11	$0.09	$0.10	$0.10	51,831
2024-01-24	$0.10	$0.10	$0.08	$0.09	$0.09	54,384
2024-01-23	$0.11	$0.11	$0.10	$0.10	$0.10	12,975
2024-01-22	$0.10	$0.11	$0.10	$0.10	$0.10	62,222
2024-01-19	$0.11	$0.11	$0.10	$0.11	$0.11	3,624
2024-01-18	$0.10	$0.12	$0.10	$0.11	$0.11	27,045
2024-01-17	$0.12	$0.13	$0.12	$0.12	$0.12	867
2024-01-16	$0.12	$0.13	$0.12	$0.13	$0.13	3,267
2024-01-12	$0.11	$0.12	$0.11	$0.12	$0.12	5,803
2024-01-11	$0.12	$0.12	$0.12	$0.12	$0.12	2,465
2024-01-10	$0.13	$0.14	$0.12	$0.13	$0.13	90,273
2024-01-09	$0.13	$0.13	$0.13	$0.13	$0.13	6,345
2024-01-08	$0.14	$0.14	$0.12	$0.13	$0.13	23,401
2024-01-05	$0.14	$0.20	$0.14	$0.14	$0.14	19,927
2024-01-04	$0.13	$0.16	$0.13	$0.15	$0.15	78,869
2024-01-03	$0.15	$0.15	$0.13	$0.13	$0.13	21,535
2024-01-02	$0.14	$0.16	$0.14	$0.15	$0.15	34,980
2023-12-29	$0.16	$0.17	$0.13	$0.15	$0.15	101,856
2023-12-28	$0.16	$0.18	$0.16	$0.16	$0.16	34,026
2023-12-27	$0.19	$0.20	$0.14	$0.16	$0.16	136,275
2023-12-26	$0.18	$0.20	$0.18	$0.20	$0.20	36,998
2023-12-22	$0.14	$0.24	$0.14	$0.20	$0.20	97,292
2023-12-21	$0.16	$0.17	$0.15	$0.15	$0.15	44,770
2023-12-20	$0.19	$0.23	$0.14	$0.16	$0.16	3,342
2023-12-19	$0.20	$0.23	$0.15	$0.19	$0.19	17,407
2023-12-18	$0.19	$0.22	$0.18	$0.18	$0.18	35,280
2023-12-15	$0.15	$0.20	$0.15	$0.20	$0.20	27,171
2023-12-14	$0.17	$0.18	$0.15	$0.15	$0.15	4,355
2023-12-13	$0.17	$0.18	$0.17	$0.17	$0.17	12,859
2023-12-12	$0.18	$0.18	$0.17	$0.17	$0.17	6,455
2023-12-11	$0.20	$0.20	$0.17	$0.17	$0.17	16,000
2023-12-08	$0.20	$0.25	$0.20	$0.20	$0.20	11,815
2023-12-07	$0.17	$0.25	$0.17	$0.20	$0.20	4,645
2023-12-06	$0.20	$0.22	$0.20	$0.22	$0.22	1,139
2023-12-05	$0.17	$0.23	$0.17	$0.20	$0.20	14,524
2023-12-04	$0.24	$0.26	$0.17	$0.25	$0.25	78,660
2023-12-01	$0.24	$0.28	$0.24	$0.28	$0.28	4,251
2023-11-30	$0.26	$0.26	$0.22	$0.22	$0.22	13,422
2023-11-29	$0.24	$0.29	$0.23	$0.27	$0.27	5,045
2023-11-28	$0.24	$0.28	$0.22	$0.22	$0.22	51,678
2023-11-27	$0.19	$0.23	$0.19	$0.23	$0.23	8,546
2023-11-24	$0.20	$0.20	$0.19	$0.19	$0.19	20,455
2023-11-22	$0.13	$0.22	$0.13	$0.22	$0.22	39,659
2023-11-21	$0.15	$0.20	$0.13	$0.13	$0.13	7,074
2023-11-20	$0.20	$0.21	$0.18	$0.18	$0.18	16,623
2023-11-17	$0.18	$0.18	$0.16	$0.17	$0.17	29,583
2023-11-16	$0.19	$0.20	$0.19	$0.20	$0.20	3,607
2023-11-15	$0.16	$0.20	$0.16	$0.19	$0.19	61,587
2023-11-14	$0.10	$0.13	$0.10	$0.10	$0.10	5,600
2023-11-13	$0.10	$0.15	$0.10	$0.10	$0.10	8,700
2023-11-10	$0.13	$0.14	$0.10	$0.10	$0.10	38,979
2023-11-09	$0.13	$0.13	$0.06	$0.13	$0.13	65,458
2023-11-08	$0.13	$0.14	$0.13	$0.13	$0.13	3,234
2023-11-07	$0.13	$0.13	$0.13	$0.13	$0.13	849
2023-11-06	$0.14	$0.15	$0.13	$0.13	$0.13	16,183
2023-11-03	$0.14	$0.16	$0.13	$0.13	$0.13	4,339
2023-11-02	$0.14	$0.15	$0.14	$0.14	$0.14	38,370
2023-11-01	$0.16	$0.16	$0.14	$0.14	$0.14	3,689
2023-10-31	$0.14	$0.16	$0.14	$0.14	$0.14	7,464
2023-10-30	$0.16	$0.16	$0.14	$0.14	$0.14	2,864
2023-10-27	$0.15	$0.18	$0.14	$0.18	$0.18	22,363
2023-10-26	$0.14	$0.18	$0.14	$0.16	$0.16	3,747
2023-10-25	$0.17	$0.17	$0.13	$0.15	$0.15	6,271
2023-10-24	$0.17	$0.17	$0.17	$0.17	$0.17	3,307
2023-10-23	$0.15	$0.17	$0.15	$0.17	$0.17	4,383
2023-10-20	$0.21	$0.21	$0.13	$0.15	$0.15	63,931
2023-10-19	$0.23	$0.26	$0.19	$0.20	$0.20	17,826
2023-10-18	$0.22	$0.26	$0.22	$0.22	$0.22	6,948
2023-10-17	$0.22	$0.23	$0.22	$0.23	$0.23	2,863
2023-10-16	$0.24	$0.28	$0.22	$0.26	$0.26	7,224
2023-10-13	$0.23	$0.28	$0.22	$0.24	$0.24	26,693
2023-10-12	$0.25	$0.25	$0.23	$0.23	$0.23	4,390
2023-10-11	$0.25	$0.25	$0.23	$0.25	$0.25	7,844
2023-10-10	$0.25	$0.25	$0.25	$0.25	$0.25	140
2023-10-09	$0.25	$0.30	$0.20	$0.28	$0.28	9,297
2023-10-06	$0.30	$0.30	$0.25	$0.30	$0.30	6,867
2023-10-05	$0.30	$0.30	$0.30	$0.30	$0.30	667
2023-10-04	$0.29	$0.32	$0.29	$0.30	$0.30	6,705
2023-10-03	$0.31	$0.31	$0.13	$0.29	$0.29	204,773
2023-10-02	$0.32	$0.33	$0.32	$0.32	$0.32	1,486
2023-09-29	$0.43	$0.44	$0.33	$0.33	$0.33	18,552
2023-09-28	$0.36	$0.36	$0.32	$0.32	$0.32	4,426
2023-09-27	$0.48	$0.48	$0.32	$0.34	$0.34	14,020
2023-09-26	$0.36	$0.38	$0.32	$0.32	$0.32	12,812
2023-09-25	$0.30	$0.48	$0.30	$0.46	$0.46	34,583
2023-09-22	$0.32	$0.48	$0.32	$0.48	$0.48	5,435
2023-09-21	$0.33	$0.38	$0.33	$0.37	$0.37	2,407
2023-09-20	$0.32	$0.33	$0.32	$0.33	$0.33	1,066
2023-09-19	$0.40	$0.43	$0.39	$0.39	$0.39	8,881
2023-09-18	$0.38	$0.50	$0.37	$0.43	$0.43	30,287
2023-09-15	$0.39	$0.39	$0.26	$0.38	$0.38	24,613
2023-09-14	$0.38	$0.39	$0.25	$0.39	$0.39	8,513
2023-09-13	$0.25	$0.38	$0.25	$0.38	$0.38	2,018
2023-09-12	$0.29	$0.34	$0.27	$0.34	$0.34	33,308
2023-09-11	$0.33	$0.33	$0.29	$0.32	$0.32	6,872
2023-09-08	$0.24	$0.29	$0.24	$0.29	$0.29	10,950
2023-09-07	$0.38	$0.38	$0.38	$0.38	$0.38	349
2023-09-06	$0.45	$0.45	$0.26	$0.38	$0.38	23,518
2023-09-05	$0.34	$0.34	$0.32	$0.32	$0.32	657
2023-09-01	$0.34	$0.34	$0.32	$0.32	$0.32	5,573
2023-08-31	$0.32	$0.35	$0.32	$0.34	$0.34	4,632
2023-08-30	$0.40	$0.42	$0.36	$0.36	$0.36	21,877
2023-08-29	$0.40	$0.47	$0.40	$0.45	$0.45	3,958
2023-08-28	$0.53	$0.53	$0.47	$0.47	$0.47	14,138
2023-08-25	$0.47	$0.53	$0.47	$0.52	$0.52	21,303
2023-08-24	$0.48	$0.56	$0.46	$0.56	$0.56	22,460
2023-08-23	$0.28	$0.59	$0.23	$0.50	$0.50	181,218
2023-08-22	$0.25	$0.30	$0.25	$0.28	$0.28	5,754
2023-08-21	$0.45	$0.45	$0.30	$0.39	$0.39	10,342
2023-08-18	$0.41	$0.48	$0.41	$0.42	$0.42	6,494
2023-08-17	$0.46	$0.47	$0.45	$0.45	$0.45	7,904
2023-08-16	$0.48	$0.48	$0.47	$0.47	$0.47	30,539
2023-08-15	$0.48	$0.49	$0.48	$0.49	$0.49	25,599
2023-08-14	$0.48	$0.49	$0.48	$0.48	$0.48	3,944
2023-08-11	$0.47	$0.48	$0.47	$0.48	$0.48	24,050
2023-08-10	$0.47	$0.48	$0.47	$0.48	$0.48	10,871
2023-08-09	$0.47	$0.48	$0.47	$0.48	$0.48	7,771
2023-08-08	$0.46	$0.48	$0.46	$0.47	$0.47	42,424
2023-08-07	$0.46	$0.47	$0.45	$0.46	$0.46	26,934
2023-08-04	$0.45	$0.46	$0.45	$0.46	$0.46	20,735
2023-08-03	$0.48	$0.48	$0.45	$0.45	$0.45	1,124
2023-08-02	$0.43	$0.46	$0.43	$0.45	$0.45	22,395
2023-08-01	$0.43	$0.44	$0.43	$0.43	$0.43	5,586
2023-07-31	$0.45	$0.45	$0.43	$0.43	$0.43	17,283
2023-07-28	$0.43	$0.46	$0.43	$0.46	$0.46	17,145
2023-07-27	$0.42	$0.45	$0.40	$0.43	$0.43	164,641
2023-07-26	$0.40	$0.43	$0.40	$0.43	$0.43	24,230
2023-07-25	$0.38	$0.43	$0.38	$0.43	$0.43	15,463
2023-07-24	$0.38	$0.40	$0.37	$0.38	$0.38	59,696
2023-07-21	$0.38	$0.39	$0.38	$0.39	$0.39	7,800
2023-07-20	$0.38	$0.38	$0.38	$0.38	$0.38	11,306
2023-07-19	$0.38	$0.39	$0.38	$0.38	$0.38	22,023
2023-07-18	$0.37	$0.39	$0.37	$0.38	$0.38	128,886
2023-07-17	$0.37	$0.38	$0.37	$0.38	$0.38	34,237
2023-07-14	$0.38	$0.38	$0.37	$0.37	$0.37	3,893
2023-07-13	$0.37	$0.38	$0.37	$0.37	$0.37	15,021
2023-07-12	$0.37	$0.38	$0.37	$0.38	$0.38	12,285
2023-07-11	$0.32	$0.38	$0.30	$0.37	$0.37	52,556
2023-07-10	$0.32	$0.37	$0.29	$0.36	$0.36	210,703
2023-07-07	$0.32	$0.34	$0.29	$0.34	$0.34	13,081
2023-07-06	$0.33	$0.39	$0.33	$0.37	$0.37	27,457
2023-07-05	$0.36	$0.37	$0.33	$0.36	$0.36	49,122
2023-07-03	$0.37	$0.38	$0.32	$0.38	$0.38	31,170
2023-06-30	$0.39	$0.39	$0.36	$0.37	$0.37	14,266
2023-06-29	$0.36	$0.37	$0.32	$0.36	$0.36	37,199
2023-06-28	$0.33	$0.36	$0.32	$0.36	$0.36	22,508
2023-06-27	$0.31	$0.36	$0.31	$0.35	$0.35	37,402
2023-06-26	$0.35	$0.37	$0.33	$0.33	$0.33	12,994
2023-06-23	$0.38	$0.38	$0.32	$0.35	$0.35	87,832
2023-06-22	$0.36	$0.39	$0.35	$0.35	$0.35	21,831
2023-06-21	$0.32	$0.37	$0.32	$0.36	$0.36	9,596
2023-06-20	$0.34	$0.39	$0.32	$0.35	$0.35	8,939
2023-06-16	$0.34	$0.36	$0.34	$0.34	$0.34	16,380
2023-06-15	$0.40	$0.40	$0.34	$0.37	$0.37	18,794
2023-06-14	$0.38	$0.40	$0.33	$0.40	$0.40	3,970
2023-06-13	$0.35	$0.39	$0.31	$0.39	$0.39	18,693
2023-06-12	$0.35	$0.38	$0.30	$0.35	$0.35	48,744
2023-06-09	$0.42	$0.44	$0.37	$0.37	$0.37	19,100
2023-06-08	$0.44	$0.52	$0.38	$0.44	$0.44	67,366
2023-06-07	$0.25	$0.49	$0.23	$0.44	$0.44	325,563
2023-06-06	$0.23	$0.28	$0.21	$0.25	$0.25	232,066
2023-06-05	$0.25	$0.36	$0.18	$0.23	$0.23	754,818
2023-06-02	$0.40	$0.53	$0.15	$0.30	$0.30	234,724
2023-06-01	$0.67	$0.70	$0.62	$0.62	$0.62	284,009
2023-05-31	$0.65	$0.73	$0.65	$0.69	$0.69	364,559
2023-05-30	$0.75	$0.78	$0.74	$0.77	$0.77	199,387
2023-05-26	$0.78	$0.79	$0.72	$0.78	$0.78	93,800
2023-05-25	$0.81	$0.81	$0.75	$0.76	$0.76	84,967
2023-05-24	$0.76	$0.80	$0.75	$0.79	$0.79	71,389
2023-05-23	$0.80	$0.80	$0.76	$0.80	$0.80	86,434
2023-05-22	$0.81	$0.81	$0.76	$0.80	$0.80	171,378
2023-05-19	$0.80	$0.80	$0.76	$0.79	$0.79	192,440
2023-05-18	$0.84	$0.84	$0.75	$0.76	$0.76	252,251
2023-05-17	$0.80	$0.85	$0.75	$0.84	$0.84	269,149
2023-05-16	$0.79	$0.83	$0.73	$0.79	$0.79	241,245
2023-05-15	$0.75	$0.82	$0.74	$0.80	$0.80	304,815
2023-05-12	$0.72	$0.78	$0.72	$0.75	$0.75	374,520
2023-05-11	$0.78	$0.82	$0.72	$0.80	$0.80	868,496
2023-05-10	$0.78	$0.88	$0.70	$0.82	$0.82	1,956,435
2023-05-09	$0.81	$0.82	$0.67	$0.78	$0.78	5,059,814
2023-05-08	$1.15	$1.31	$0.88	$0.96	$0.96	100,291,123
2023-05-05	$0.38	$0.41	$0.36	$0.40	$0.40	7,881,832
2023-05-04	$0.37	$0.38	$0.36	$0.38	$0.38	99,184
2023-05-03	$0.38	$0.38	$0.34	$0.38	$0.38	91,025
2023-05-02	$0.36	$0.38	$0.35	$0.36	$0.36	197,833
2023-05-01	$0.37	$0.37	$0.34	$0.36	$0.36	160,078
2023-04-28	$0.33	$0.37	$0.32	$0.35	$0.35	373,629
2023-04-27	$0.38	$0.55	$0.34	$0.42	$0.42	4,630,936
2023-04-26	$0.36	$0.37	$0.34	$0.34	$0.34	96,056
2023-04-25	$0.35	$0.37	$0.33	$0.34	$0.34	234,344
2023-04-24	$0.33	$0.36	$0.31	$0.34	$0.34	103,714
2023-04-21	$0.38	$0.41	$0.32	$0.34	$0.34	321,163
2023-04-20	$0.39	$0.42	$0.36	$0.39	$0.39	446,468
2023-04-19	$0.48	$0.58	$0.41	$0.42	$0.42	2,686,045
2023-04-18	$0.44	$0.54	$0.39	$0.52	$0.52	3,746,090
2023-04-17	$0.28	$1.07	$0.28	$0.57	$0.57	49,888,117
2023-04-14	$0.29	$0.32	$0.28	$0.28	$0.28	137,617
2023-04-13	$0.28	$0.31	$0.28	$0.29	$0.29	38,078
2023-04-12	$0.28	$0.30	$0.28	$0.30	$0.30	4,680
2023-04-11	$0.29	$0.31	$0.29	$0.29	$0.29	25,938
2023-04-10	$0.30	$0.32	$0.28	$0.30	$0.30	85,893
2023-04-06	$0.29	$0.32	$0.29	$0.30	$0.30	69,555
2023-04-05	$0.31	$0.32	$0.28	$0.29	$0.29	21,414
2023-04-04	$0.31	$0.34	$0.30	$0.31	$0.31	35,688
2023-04-03	$0.32	$0.34	$0.29	$0.32	$0.32	106,477
2023-03-31	$0.31	$0.36	$0.31	$0.33	$0.33	204,704
2023-03-30	$0.30	$0.32	$0.29	$0.30	$0.30	55,721
2023-03-29	$0.28	$0.32	$0.25	$0.28	$0.28	107,664
2023-03-28	$0.25	$0.28	$0.25	$0.26	$0.26	58,309
2023-03-27	$0.29	$0.29	$0.24	$0.27	$0.27	253,319
2023-03-24	$0.28	$0.29	$0.23	$0.28	$0.28	430,213
2023-03-23	$0.32	$0.33	$0.27	$0.30	$0.30	243,620
2023-03-22	$0.31	$0.34	$0.29	$0.29	$0.29	158,364
2023-03-21	$0.31	$0.35	$0.27	$0.32	$0.32	409,435
2023-03-20	$0.40	$0.40	$0.29	$0.32	$0.32	128,342
2023-03-17	$0.44	$0.45	$0.38	$0.40	$0.40	286,422
2023-03-16	$0.43	$0.46	$0.40	$0.45	$0.45	171,802
2023-03-15	$0.48	$0.48	$0.38	$0.43	$0.43	1,214,427
2023-03-14	$0.93	$0.99	$0.86	$0.86	$0.86	156,567
2023-03-13	$0.96	$0.99	$0.88	$0.95	$0.95	10,814
2023-03-10	$0.95	$0.95	$0.85	$0.94	$0.94	5,851
2023-03-09	$0.96	$0.99	$0.88	$0.95	$0.95	13,751
2023-03-08	$0.84	$0.95	$0.81	$0.95	$0.95	27,515
2023-03-07	$0.90	$0.95	$0.82	$0.89	$0.89	13,887
2023-03-06	$0.83	$1.00	$0.83	$0.85	$0.85	31,212
2023-03-03	$0.90	$0.90	$0.80	$0.85	$0.85	39,048
2023-03-02	$0.90	$0.90	$0.85	$0.87	$0.87	28,110
2023-03-01	$0.90	$0.95	$0.90	$0.90	$0.90	8,322
2023-02-28	$0.96	$0.96	$0.90	$0.90	$0.90	19,565
2023-02-27	$1.00	$1.07	$0.96	$0.99	$0.99	20,371
2023-02-24	$1.00	$1.00	$0.94	$0.94	$0.94	30,939
2023-02-23	$1.00	$1.02	$0.98	$1.00	$1.00	9,073
2023-02-22	$1.00	$1.07	$0.95	$1.00	$1.00	39,777
2023-02-21	$0.98	$1.07	$0.95	$1.03	$1.03	41,318
2023-02-17	$1.09	$1.15	$0.98	$1.01	$1.01	91,795
2023-02-16	$1.28	$1.28	$0.95	$1.07	$1.07	303,891
2023-02-15	$1.23	$1.30	$1.21	$1.23	$1.23	46,865
2023-02-14	$1.20	$1.29	$1.18	$1.19	$1.19	17,375
2023-02-13	$1.20	$1.24	$1.20	$1.23	$1.23	25,823
2023-02-10	$1.35	$1.35	$1.25	$1.25	$1.25	18,143
2023-02-09	$1.36	$1.36	$1.30	$1.31	$1.31	26,618
2023-02-08	$1.36	$1.43	$1.31	$1.38	$1.38	41,345
2023-02-07	$1.36	$1.39	$1.32	$1.36	$1.36	26,312
2023-02-06	$1.30	$1.43	$1.26	$1.40	$1.40	47,634
2023-02-03	$1.19	$1.30	$1.18	$1.28	$1.28	39,515
2023-02-02	$1.21	$1.25	$1.16	$1.18	$1.18	29,657
2023-02-01	$1.13	$1.25	$1.11	$1.24	$1.24	36,955
2023-01-31	$1.21	$1.22	$1.12	$1.14	$1.14	48,380
2023-01-30	$1.27	$1.27	$1.16	$1.17	$1.17	42,278
2023-01-27	$1.29	$1.29	$1.22	$1.27	$1.27	21,955
2023-01-26	$1.30	$1.30	$1.14	$1.18	$1.18	68,715
2023-01-25	$1.36	$1.43	$1.27	$1.30	$1.30	86,031
2023-01-24	$1.50	$1.50	$1.31	$1.38	$1.38	75,223
2023-01-23	$1.31	$1.49	$1.21	$1.48	$1.48	200,556
2023-01-20	$1.28	$1.30	$1.22	$1.28	$1.28	98,016
2023-01-19	$1.10	$1.36	$1.10	$1.20	$1.20	380,427
2023-01-18	$0.97	$1.07	$0.95	$1.06	$1.06	18,808
2023-01-17	$0.94	$1.08	$0.94	$0.96	$0.96	24,077
2023-01-13	$1.02	$1.05	$0.95	$0.99	$0.99	18,158
2023-01-12	$1.04	$1.05	$0.91	$0.99	$0.99	24,948
2023-01-11	$1.05	$1.05	$0.98	$0.99	$0.99	17,343
2023-01-10	$1.07	$1.08	$1.00	$1.05	$1.05	25,174
2023-01-09	$1.08	$1.08	$0.90	$1.02	$1.02	74,386
2023-01-06	$0.91	$1.09	$0.80	$1.07	$1.07	144,697
2023-01-05	$0.82	$0.90	$0.76	$0.88	$0.88	17,244
2023-01-04	$0.83	$0.83	$0.76	$0.83	$0.83	6,127
2023-01-03	$0.77	$0.90	$0.75	$0.83	$0.83	29,122
2022-12-30	$0.61	$0.75	$0.60	$0.72	$0.72	115,452
2022-12-29	$0.62	$0.70	$0.60	$0.65	$0.65	40,821
2022-12-28	$0.67	$0.70	$0.61	$0.65	$0.65	34,385
2022-12-27	$0.70	$0.70	$0.63	$0.67	$0.67	37,686
2022-12-23	$0.66	$0.71	$0.66	$0.68	$0.68	23,990
2022-12-22	$0.70	$0.78	$0.70	$0.71	$0.71	20,447
2022-12-21	$0.79	$0.79	$0.66	$0.69	$0.69	39,183
2022-12-20	$0.70	$0.80	$0.70	$0.72	$0.72	117,305
2022-12-19	$0.72	$0.80	$0.66	$0.70	$0.70	43,037
2022-12-16	$0.90	$0.98	$0.77	$0.77	$0.77	55,766
2022-12-15	$0.81	$0.96	$0.81	$0.85	$0.85	58,567
2022-12-14	$1.05	$1.05	$0.88	$0.88	$0.88	76,785
2022-12-13	$0.90	$0.95	$0.88	$0.94	$0.94	60,968
2022-12-12	$1.00	$1.06	$0.97	$0.97	$0.97	14,461
2022-12-09	$1.06	$1.07	$1.00	$1.00	$1.00	15,379
2022-12-08	$1.00	$1.10	$1.00	$1.05	$1.05	34,831
2022-12-07	$0.99	$1.03	$0.96	$0.96	$0.96	12,075
2022-12-06	$1.05	$1.06	$0.99	$0.99	$0.99	5,393
2022-12-05	$1.00	$1.06	$0.99	$0.99	$0.99	5,936
2022-12-02	$0.99	$1.06	$0.99	$1.02	$1.02	4,009
2022-12-01	$1.02	$1.06	$0.99	$1.00	$1.00	5,486
2022-11-30	$1.07	$1.07	$0.99	$1.04	$1.04	3,455
2022-11-29	$1.02	$1.07	$0.99	$1.07	$1.07	10,270
2022-11-28	$0.99	$1.07	$0.99	$1.04	$1.04	5,638
2022-11-25	$1.06	$1.06	$1.00	$1.01	$1.01	8,965
2022-11-23	$1.05	$1.09	$1.03	$1.03	$1.03	2,446
2022-11-22	$1.03	$1.08	$1.02	$1.02	$1.02	2,514
2022-11-21	$1.10	$1.13	$1.04	$1.04	$1.04	3,153
2022-11-18	$1.10	$1.10	$1.06	$1.10	$1.10	2,237
2022-11-17	$1.05	$1.05	$1.05	$1.05	$1.05	3,531
2022-11-16	$1.05	$1.08	$1.05	$1.05	$1.05	7,458
2022-11-15	$1.02	$1.08	$1.01	$1.07	$1.07	8,655
2022-11-14	$1.10	$1.10	$1.01	$1.02	$1.02	31,594
2022-11-11	$1.10	$1.15	$1.10	$1.15	$1.15	8,736
2022-11-10	$1.10	$1.14	$1.08	$1.13	$1.13	6,150
2022-11-09	$1.15	$1.15	$1.09	$1.12	$1.12	4,545
2022-11-08	$1.02	$1.10	$1.02	$1.10	$1.10	28,523
2022-11-07	$1.01	$1.05	$0.99	$1.05	$1.05	5,710
2022-11-04	$1.04	$1.07	$1.04	$1.05	$1.05	535
2022-11-03	$1.03	$1.06	$1.02	$1.04	$1.04	3,377
2022-11-02	$1.09	$1.10	$1.05	$1.08	$1.08	10,900
2022-11-01	$1.06	$1.10	$1.02	$1.10	$1.10	17,639
2022-10-31	$1.08	$1.11	$1.06	$1.06	$1.06	7,343
2022-10-28	$1.01	$1.05	$0.99	$1.05	$1.05	17,133
2022-10-27	$1.01	$1.03	$1.01	$1.03	$1.03	6,280
2022-10-26	$1.01	$1.06	$1.00	$1.03	$1.03	28,157
2022-10-25	$1.07	$1.11	$1.02	$1.05	$1.05	11,589
2022-10-24	$0.99	$1.05	$0.98	$1.02	$1.02	13,000
2022-10-21	$1.03	$1.06	$1.01	$1.01	$1.01	13,481
2022-10-20	$1.00	$1.16	$1.00	$1.03	$1.03	23,495
2022-10-19	$1.09	$1.10	$0.93	$0.94	$0.94	42,158
2022-10-18	$1.09	$1.09	$1.02	$1.05	$1.05	10,610
2022-10-17	$0.96	$1.04	$0.96	$1.02	$1.02	10,173
2022-10-14	$1.03	$1.03	$0.95	$0.99	$0.99	40,938
2022-10-13	$0.99	$1.03	$0.98	$1.03	$1.03	5,028
2022-10-12	$1.10	$1.10	$0.93	$0.96	$0.96	47,329
2022-10-11	$1.07	$1.13	$1.00	$1.03	$1.03	36,563
2022-10-10	$1.19	$1.19	$1.09	$1.09	$1.09	7,652
2022-10-07	$1.25	$1.26	$1.20	$1.20	$1.20	1,872
2022-10-06	$1.20	$1.25	$1.20	$1.25	$1.25	4,802
2022-10-05	$1.17	$1.26	$1.17	$1.20	$1.20	3,662
2022-10-04	$1.21	$1.28	$1.17	$1.17	$1.17	10,189
2022-10-03	$1.25	$1.25	$1.21	$1.21	$1.21	5,024
2022-09-30	$1.26	$1.26	$1.19	$1.20	$1.20	7,297
2022-09-29	$1.19	$1.24	$1.17	$1.18	$1.18	8,775
2022-09-28	$1.07	$1.13	$1.07	$1.10	$1.10	4,214
2022-09-27	$1.08	$1.24	$1.02	$1.10	$1.10	53,564
2022-09-26	$1.11	$1.14	$1.11	$1.11	$1.11	5,673
2022-09-23	$1.22	$1.26	$1.12	$1.15	$1.15	18,719
2022-09-22	$1.19	$1.23	$1.19	$1.21	$1.21	9,681
2022-09-21	$1.25	$1.25	$1.15	$1.20	$1.20	14,991
2022-09-20	$1.26	$1.30	$1.25	$1.28	$1.28	7,024
2022-09-19	$1.35	$1.35	$1.27	$1.29	$1.29	4,361
2022-09-16	$1.34	$1.35	$1.29	$1.30	$1.30	9,984
2022-09-15	$1.36	$1.39	$1.33	$1.35	$1.35	12,701
2022-09-14	$1.35	$1.39	$1.32	$1.32	$1.32	20,342
2022-09-13	$1.40	$1.43	$1.32	$1.35	$1.35	19,259
2022-09-12	$1.33	$1.50	$1.33	$1.40	$1.40	41,578
2022-09-09	$1.37	$1.37	$1.29	$1.32	$1.32	18,130
2022-09-08	$1.30	$1.30	$1.27	$1.27	$1.27	18,493
2022-09-07	$1.27	$1.30	$1.25	$1.27	$1.27	10,214
2022-09-06	$1.27	$1.31	$1.25	$1.25	$1.25	23,153
2022-09-02	$1.15	$1.25	$1.15	$1.25	$1.25	23,555
2022-09-01	$1.26	$1.26	$1.10	$1.13	$1.13	25,711
2022-08-31	$1.30	$1.39	$1.26	$1.26	$1.26	13,308
2022-08-30	$1.32	$1.34	$1.27	$1.27	$1.27	25,488
2022-08-29	$1.27	$1.37	$1.27	$1.31	$1.31	13,271
2022-08-26	$1.28	$1.30	$1.27	$1.28	$1.28	6,149
2022-08-25	$1.28	$1.32	$1.28	$1.31	$1.31	10,937
2022-08-24	$1.30	$1.33	$1.26	$1.32	$1.32	41,989
2022-08-23	$1.35	$1.37	$1.33	$1.33	$1.33	6,194
2022-08-22	$1.40	$1.44	$1.30	$1.35	$1.35	21,077
2022-08-19	$1.45	$1.45	$1.40	$1.43	$1.43	8,349
2022-08-18	$1.53	$1.53	$1.42	$1.44	$1.44	27,082
2022-08-17	$1.48	$1.55	$1.48	$1.50	$1.50	10,870
2022-08-16	$1.47	$1.50	$1.43	$1.45	$1.45	30,553
2022-08-15	$1.45	$1.48	$1.40	$1.44	$1.44	13,992
2022-08-12	$1.47	$1.50	$1.44	$1.45	$1.45	36,372
2022-08-11	$1.34	$1.44	$1.34	$1.42	$1.42	19,509
2022-08-10	$1.37	$1.38	$1.33	$1.37	$1.37	17,177
2022-08-09	$1.37	$1.37	$1.33	$1.34	$1.34	9,195
2022-08-08	$1.40	$1.40	$1.32	$1.34	$1.34	18,935
2022-08-05	$1.45	$1.45	$1.32	$1.38	$1.38	55,620
2022-08-04	$1.37	$1.55	$1.37	$1.44	$1.44	33,712
2022-08-03	$1.24	$1.50	$1.24	$1.36	$1.36	75,284
2022-08-02	$1.30	$1.37	$1.30	$1.36	$1.36	23,010
2022-08-01	$1.28	$1.32	$1.28	$1.29	$1.29	5,647
2022-07-29	$1.25	$1.32	$1.25	$1.27	$1.27	10,828
2022-07-28	$1.30	$1.30	$1.24	$1.27	$1.27	17,457
2022-07-27	$1.20	$1.33	$1.20	$1.26	$1.26	19,315
2022-07-26	$1.14	$1.25	$1.14	$1.24	$1.24	22,777
2022-07-25	$1.20	$1.25	$1.20	$1.22	$1.22	6,558
2022-07-22	$1.28	$1.30	$1.14	$1.16	$1.16	27,516
2022-07-21	$1.20	$1.27	$1.20	$1.27	$1.27	6,014
2022-07-20	$1.17	$1.23	$1.16	$1.20	$1.20	16,195
2022-07-19	$1.12	$1.18	$1.12	$1.17	$1.17	8,693
2022-07-18	$1.14	$1.15	$1.10	$1.12	$1.12	9,428
2022-07-15	$1.14	$1.21	$1.13	$1.19	$1.19	23,489
2022-07-14	$1.06	$1.19	$1.06	$1.13	$1.13	14,361
2022-07-13	$1.10	$1.16	$1.04	$1.05	$1.05	41,164
2022-07-12	$1.16	$1.21	$1.06	$1.06	$1.06	46,246
2022-07-11	$1.16	$1.20	$1.11	$1.12	$1.12	19,846
2022-07-08	$1.22	$1.29	$1.14	$1.16	$1.16	28,678
2022-07-07	$1.23	$1.23	$1.19	$1.21	$1.21	29,347
2022-07-06	$1.41	$1.41	$1.22	$1.22	$1.22	45,610
2022-07-05	$1.47	$1.47	$1.38	$1.38	$1.38	20,970
2022-07-01	$1.14	$1.39	$1.14	$1.37	$1.37	38,865
2022-06-30	$1.21	$1.22	$1.17	$1.19	$1.19	8,722
2022-06-29	$1.14	$1.24	$1.14	$1.21	$1.21	5,061
2022-06-28	$1.16	$1.21	$1.16	$1.21	$1.21	9,087
2022-06-27	$1.24	$1.24	$1.16	$1.16	$1.16	13,147
2022-06-24	$1.20	$1.25	$1.20	$1.21	$1.21	7,956
2022-06-23	$1.16	$1.29	$1.16	$1.22	$1.22	30,367
2022-06-22	$1.05	$1.10	$1.05	$1.09	$1.09	6,949
2022-06-21	$1.05	$1.11	$1.03	$1.03	$1.03	26,469
2022-06-17	$1.12	$1.19	$1.09	$1.09	$1.09	12,378
2022-06-16	$1.06	$1.19	$1.06	$1.12	$1.12	15,185
2022-06-15	$1.27	$1.28	$1.09	$1.11	$1.11	38,106
2022-06-14	$1.16	$1.26	$1.10	$1.22	$1.22	33,236
2022-06-13	$1.15	$1.22	$1.08	$1.09	$1.09	38,473
2022-06-10	$1.15	$1.25	$1.15	$1.22	$1.22	26,788
2022-06-09	$1.23	$1.24	$1.15	$1.22	$1.22	23,882
2022-06-08	$1.02	$1.20	$1.02	$1.18	$1.18	61,142
2022-06-07	$1.18	$1.23	$1.00	$1.02	$1.02	129,938
2022-06-06	$1.24	$1.24	$1.20	$1.20	$1.20	33,411
2022-06-03	$1.40	$1.46	$1.15	$1.18	$1.18	98,949
2022-06-02	$1.46	$1.50	$1.46	$1.46	$1.46	17,526
2022-06-01	$1.40	$1.49	$1.40	$1.45	$1.45	25,731
2022-05-31	$1.44	$1.46	$1.40	$1.41	$1.41	24,713
2022-05-27	$1.41	$1.47	$1.41	$1.46	$1.46	23,047
2022-05-26	$1.42	$1.42	$1.35	$1.35	$1.35	14,697
2022-05-25	$1.49	$1.50	$1.35	$1.36	$1.36	31,293
2022-05-24	$1.36	$1.50	$1.35	$1.42	$1.42	16,914
2022-05-23	$1.44	$1.47	$1.35	$1.35	$1.35	27,159
2022-05-20	$1.55	$1.55	$1.42	$1.46	$1.46	17,908
2022-05-19	$1.75	$1.75	$1.54	$1.55	$1.55	13,405
2022-05-18	$1.65	$1.72	$1.55	$1.55	$1.55	10,367
2022-05-17	$1.59	$1.77	$1.53	$1.70	$1.70	31,981
2022-05-16	$1.56	$1.64	$1.53	$1.59	$1.59	15,198
2022-05-13	$1.44	$1.60	$1.44	$1.58	$1.58	26,121
2022-05-12	$1.34	$1.49	$1.34	$1.43	$1.43	11,826
2022-05-11	$1.45	$1.45	$1.36	$1.37	$1.37	19,683
2022-05-10	$1.38	$1.44	$1.36	$1.43	$1.43	8,151
2022-05-09	$1.48	$1.48	$1.35	$1.35	$1.35	69,285
2022-05-06	$1.47	$1.53	$1.47	$1.49	$1.49	16,841
2022-05-05	$1.53	$1.60	$1.47	$1.52	$1.52	23,120
2022-05-04	$1.52	$1.55	$1.50	$1.52	$1.52	10,792
2022-05-03	$1.47	$1.53	$1.43	$1.53	$1.53	15,088
2022-05-02	$1.56	$1.66	$1.47	$1.48	$1.48	74,667
2022-04-29	$1.55	$1.61	$1.52	$1.56	$1.56	31,983
2022-04-28	$1.66	$1.66	$1.55	$1.55	$1.55	23,651
2022-04-27	$1.67	$1.69	$1.66	$1.66	$1.66	6,797
2022-04-26	$1.75	$1.76	$1.65	$1.70	$1.70	16,219
2022-04-25	$1.66	$1.77	$1.63	$1.75	$1.75	8,218
2022-04-22	$1.67	$1.77	$1.65	$1.72	$1.72	17,049
2022-04-21	$1.98	$1.98	$1.70	$1.72	$1.72	47,282
2022-04-20	$1.96	$2.03	$1.93	$1.99	$1.99	31,983
2022-04-19	$1.98	$2.00	$1.97	$2.00	$2.00	16,041
2022-04-18	$2.02	$2.10	$1.95	$1.98	$1.98	15,878
2022-04-14	$2.03	$2.09	$1.96	$2.02	$2.02	14,024
2022-04-13	$1.98	$2.08	$1.92	$2.01	$2.01	10,684
2022-04-12	$2.07	$2.10	$1.94	$1.94	$1.94	30,596
2022-04-11	$2.04	$2.07	$2.00	$2.06	$2.06	19,587
2022-04-08	$1.95	$2.10	$1.95	$2.10	$2.10	25,017
2022-04-07	$1.97	$2.02	$1.95	$1.96	$1.96	9,435
2022-04-06	$2.05	$2.05	$1.94	$1.99	$1.99	27,205
2022-04-05	$2.02	$2.05	$1.98	$2.05	$2.05	17,571
2022-04-04	$2.15	$2.19	$1.98	$2.02	$2.02	48,326
2022-04-01	$2.14	$2.20	$2.03	$2.12	$2.12	52,584
2022-03-31	$1.97	$2.17	$1.95	$2.16	$2.16	27,970
2022-03-30	$1.88	$1.98	$1.82	$1.93	$1.93	19,899
2022-03-29	$1.91	$2.00	$1.89	$1.94	$1.94	19,173
2022-03-28	$2.01	$2.05	$1.87	$1.87	$1.87	22,813
2022-03-25	$2.05	$2.19	$2.03	$2.06	$2.06	71,630
2022-03-24	$1.96	$2.07	$1.96	$2.01	$2.01	35,551
2022-03-23	$2.06	$2.06	$1.92	$1.98	$1.98	37,482
2022-03-22	$1.90	$2.10	$1.90	$2.05	$2.05	25,222
2022-03-21	$2.05	$2.09	$1.86	$1.90	$1.90	41,345
2022-03-18	$1.86	$2.00	$1.86	$2.00	$2.00	64,579
2022-03-17	$1.76	$1.87	$1.74	$1.85	$1.85	26,197
2022-03-16	$1.69	$1.79	$1.69	$1.74	$1.74	19,267
2022-03-15	$1.60	$1.73	$1.60	$1.71	$1.71	31,096
2022-03-14	$1.78	$1.79	$1.60	$1.62	$1.62	39,253
2022-03-11	$1.72	$1.89	$1.70	$1.80	$1.80	71,282
2022-03-10	$1.63	$1.72	$1.63	$1.69	$1.69	38,720
2022-03-09	$1.53	$1.65	$1.53	$1.62	$1.62	28,887
2022-03-08	$1.49	$1.54	$1.47	$1.48	$1.48	18,737
2022-03-07	$1.50	$1.53	$1.48	$1.49	$1.49	17,128
2022-03-04	$1.55	$1.60	$1.51	$1.53	$1.53	67,027
2022-03-03	$1.59	$1.60	$1.52	$1.54	$1.54	20,915
2022-03-02	$1.58	$1.68	$1.56	$1.59	$1.59	14,205
2022-03-01	$1.68	$1.69	$1.56	$1.58	$1.58	36,121
2022-02-28	$1.75	$1.85	$1.65	$1.70	$1.70	65,481
2022-02-25	$1.65	$1.78	$1.65	$1.72	$1.72	13,166
2022-02-24	$1.61	$1.68	$1.51	$1.65	$1.65	25,923
2022-02-23	$1.66	$1.70	$1.65	$1.68	$1.68	45,364
2022-02-22	$1.86	$1.86	$1.65	$1.66	$1.66	61,452
2022-02-18	$1.88	$1.94	$1.71	$1.73	$1.73	142,707
2022-02-17	$1.58	$2.05	$1.58	$1.90	$1.90	397,744
2022-02-16	$1.46	$1.68	$1.46	$1.59	$1.59	120,154
2022-02-15	$1.39	$1.48	$1.39	$1.45	$1.45	45,263
2022-02-14	$1.44	$1.44	$1.36	$1.39	$1.39	22,396
2022-02-11	$1.44	$1.46	$1.40	$1.44	$1.44	35,221
2022-02-10	$1.42	$1.45	$1.40	$1.42	$1.42	41,899
2022-02-09	$1.44	$1.46	$1.42	$1.43	$1.43	48,066
2022-02-08	$1.47	$1.47	$1.38	$1.41	$1.41	120,253
2022-02-07	$1.45	$1.55	$1.45	$1.48	$1.48	20,740
2022-02-04	$1.46	$1.50	$1.42	$1.43	$1.43	25,716
2022-02-03	$1.55	$1.69	$1.41	$1.44	$1.44	183,002
2022-02-02	$1.64	$1.64	$1.55	$1.59	$1.59	34,656
2022-02-01	$1.65	$1.75	$1.57	$1.62	$1.62	105,684
2022-01-31	$1.50	$1.65	$1.50	$1.63	$1.63	49,092
2022-01-28	$1.54	$1.55	$1.42	$1.48	$1.48	78,457
2022-01-27	$1.49	$1.62	$1.49	$1.52	$1.52	88,785
2022-01-26	$1.48	$1.55	$1.47	$1.47	$1.47	38,071
2022-01-25	$1.44	$1.51	$1.43	$1.47	$1.47	55,341
2022-01-24	$1.46	$1.46	$1.38	$1.44	$1.44	140,007
2022-01-21	$1.52	$1.58	$1.43	$1.45	$1.45	90,263
2022-01-20	$1.47	$1.55	$1.45	$1.52	$1.52	39,619
2022-01-19	$1.42	$1.49	$1.40	$1.46	$1.46	63,002
2022-01-18	$1.46	$1.49	$1.40	$1.40	$1.40	47,816
2022-01-14	$1.45	$1.50	$1.45	$1.46	$1.46	8,864
2022-01-13	$1.48	$1.48	$1.44	$1.47	$1.47	16,068
2022-01-12	$1.50	$1.51	$1.45	$1.47	$1.47	30,946
2022-01-11	$1.49	$1.60	$1.46	$1.52	$1.52	45,812
2022-01-10	$1.45	$1.51	$1.43	$1.51	$1.51	42,176
2022-01-07	$1.50	$1.53	$1.46	$1.48	$1.48	36,505
2022-01-06	$1.51	$1.52	$1.45	$1.49	$1.49	60,824
2022-01-05	$1.55	$1.56	$1.48	$1.49	$1.49	29,568
2022-01-04	$1.64	$1.65	$1.53	$1.53	$1.53	83,333
2022-01-03	$1.49	$1.67	$1.46	$1.66	$1.66	95,493
2021-12-31	$1.43	$1.61	$1.43	$1.49	$1.49	224,795
2021-12-30	$1.51	$1.60	$1.43	$1.43	$1.43	147,130
2021-12-29	$1.55	$1.57	$1.43	$1.53	$1.53	260,288
2021-12-28	$1.60	$1.70	$1.53	$1.53	$1.53	185,764
2021-12-27	$1.60	$1.66	$1.55	$1.61	$1.61	150,885
2021-12-23	$1.54	$1.70	$1.53	$1.66	$1.66	69,384
2021-12-22	$1.67	$1.79	$1.57	$1.59	$1.59	121,818
2021-12-21	$1.71	$1.81	$1.67	$1.69	$1.69	149,038
2021-12-20	$1.62	$1.74	$1.58	$1.71	$1.71	132,241
2021-12-17	$1.67	$1.74	$1.61	$1.65	$1.65	123,637
2021-12-16	$1.66	$1.70	$1.63	$1.68	$1.68	33,239
2021-12-15	$1.68	$1.68	$1.58	$1.67	$1.67	51,073
2021-12-14	$1.60	$1.69	$1.59	$1.61	$1.61	88,076
2021-12-13	$1.64	$1.68	$1.62	$1.64	$1.64	46,128
2021-12-10	$1.64	$1.75	$1.62	$1.64	$1.64	208,780
2021-12-09	$1.73	$1.75	$1.62	$1.64	$1.64	60,112
2021-12-08	$1.62	$1.76	$1.60	$1.72	$1.72	94,732
2021-12-07	$1.59	$1.69	$1.58	$1.64	$1.64	107,167
2021-12-06	$1.61	$1.70	$1.43	$1.60	$1.60	955,533
2021-12-03	$1.80	$1.80	$1.63	$1.69	$1.69	48,208
2021-12-02	$1.76	$1.79	$1.68	$1.77	$1.77	56,431
2021-12-01	$1.76	$1.87	$1.66	$1.73	$1.73	137,481
2021-11-30	$1.75	$1.83	$1.73	$1.74	$1.74	131,558
2021-11-29	$1.82	$1.85	$1.75	$1.76	$1.76	46,783
2021-11-26	$1.78	$1.85	$1.75	$1.84	$1.84	73,628
2021-11-24	$1.69	$1.87	$1.69	$1.84	$1.84	117,061
2021-11-23	$1.76	$1.79	$1.66	$1.71	$1.71	120,911
2021-11-22	$1.84	$1.87	$1.72	$1.72	$1.72	140,416
2021-11-19	$1.85	$1.87	$1.80	$1.85	$1.85	101,046
2021-11-18	$2.04	$2.05	$1.84	$1.87	$1.87	393,802
2021-11-17	$2.05	$2.07	$2.01	$2.05	$2.05	43,168
2021-11-16	$2.08	$2.08	$2.00	$2.04	$2.04	142,987
2021-11-15	$2.00	$2.09	$2.00	$2.08	$2.08	164,823
2021-11-12	$2.04	$2.08	$2.00	$2.01	$2.01	50,008
2021-11-11	$2.07	$2.15	$2.03	$2.06	$2.06	101,649
2021-11-10	$2.01	$2.09	$1.97	$2.09	$2.09	125,427
2021-11-09	$2.11	$2.11	$2.05	$2.05	$2.05	69,139
2021-11-08	$2.06	$2.13	$2.00	$2.10	$2.10	75,944
2021-11-05	$2.05	$2.06	$1.97	$2.05	$2.05	124,743
2021-11-04	$2.09	$2.12	$2.00	$2.05	$2.05	111,184
2021-11-03	$2.11	$2.18	$2.05	$2.10	$2.10	89,027
2021-11-02	$2.17	$2.17	$2.04	$2.13	$2.13	126,326
2021-11-01	$2.03	$2.17	$2.02	$2.16	$2.16	424,692
2021-10-29	$2.04	$2.08	$1.97	$2.03	$2.03	102,230
2021-10-28	$2.02	$2.09	$1.98	$2.04	$2.04	183,609
2021-10-27	$2.01	$2.12	$1.95	$2.02	$2.02	265,342
2021-10-26	$2.10	$2.10	$1.94	$1.99	$1.99	279,049
2021-10-25	$2.04	$2.16	$2.04	$2.05	$2.05	180,794
2021-10-22	$2.22	$2.22	$2.03	$2.07	$2.07	274,290
2021-10-21	$2.26	$2.34	$2.21	$2.23	$2.23	136,547
2021-10-20	$2.28	$2.41	$2.20	$2.27	$2.27	286,081
2021-10-19	$2.50	$2.50	$2.22	$2.26	$2.26	485,650
2021-10-18	$2.62	$2.62	$2.50	$2.51	$2.51	176,322
2021-10-15	$2.71	$2.71	$2.60	$2.60	$2.60	85,445
2021-10-14	$2.73	$2.77	$2.68	$2.69	$2.69	84,537
2021-10-13	$2.70	$2.74	$2.68	$2.72	$2.72	41,521
2021-10-12	$2.73	$2.78	$2.68	$2.70	$2.70	59,782
2021-10-11	$2.71	$2.79	$2.68	$2.73	$2.73	45,127
2021-10-08	$2.87	$2.87	$2.70	$2.72	$2.72	45,676
2021-10-07	$2.80	$2.92	$2.75	$2.75	$2.75	82,503
2021-10-06	$2.80	$2.83	$2.72	$2.78	$2.78	88,920
2021-10-05	$2.83	$2.86	$2.79	$2.82	$2.82	93,779
2021-10-04	$2.88	$2.94	$2.79	$2.79	$2.79	70,465
2021-10-01	$2.91	$2.95	$2.81	$2.89	$2.89	92,709
2021-09-30	$2.81	$2.94	$2.80	$2.92	$2.92	82,766
2021-09-29	$2.89	$3.00	$2.80	$2.83	$2.83	103,418
2021-09-28	$2.99	$3.03	$2.85	$2.89	$2.89	51,013
2021-09-27	$3.02	$3.02	$2.85	$2.99	$2.99	75,325
2021-09-24	$2.93	$3.05	$2.91	$3.02	$3.02	73,900
2021-09-23	$2.88	$3.05	$2.78	$2.98	$2.98	169,197
2021-09-22	$2.83	$2.94	$2.79	$2.83	$2.83	76,813
2021-09-21	$2.99	$2.99	$2.73	$2.84	$2.84	122,357
2021-09-20	$3.06	$3.14	$2.80	$2.91	$2.91	118,186
2021-09-17	$2.97	$3.16	$2.94	$3.15	$3.15	120,502
2021-09-16	$2.96	$3.00	$2.91	$2.94	$2.94	46,373
2021-09-15	$2.92	$3.00	$2.89	$2.99	$2.99	84,883
2021-09-14	$3.02	$3.10	$2.89	$2.92	$2.92	200,741
2021-09-13	$3.03	$3.18	$2.95	$3.02	$3.02	124,376
2021-09-10	$2.96	$3.07	$2.96	$3.00	$3.00	105,648
2021-09-09	$3.00	$3.00	$2.88	$2.97	$2.97	107,447
2021-09-08	$3.00	$3.06	$2.95	$3.00	$3.00	172,619
2021-09-07	$3.06	$3.20	$2.96	$3.02	$3.02	215,017
2021-09-03	$3.29	$3.31	$3.06	$3.09	$3.09	368,964
2021-09-02	$3.39	$3.43	$3.26	$3.34	$3.34	644,664
2021-09-01	$3.47	$4.04	$3.19	$3.54	$3.54	13,079,140
2021-08-31	$3.12	$3.14	$3.02	$3.03	$3.03	59,527
2021-08-30	$3.23	$3.32	$3.05	$3.10	$3.10	83,305
2021-08-27	$3.16	$3.34	$3.11	$3.23	$3.23	101,631
2021-08-26	$3.11	$3.26	$3.11	$3.18	$3.18	29,282
2021-08-25	$3.25	$3.32	$3.12	$3.13	$3.13	74,067
2021-08-24	$3.02	$3.36	$3.02	$3.32	$3.32	146,112
2021-08-23	$2.87	$3.11	$2.87	$3.04	$3.04	97,121
2021-08-20	$2.72	$2.87	$2.70	$2.86	$2.86	17,356
2021-08-19	$2.80	$2.90	$2.68	$2.68	$2.68	46,933
2021-08-18	$2.81	$2.96	$2.80	$2.82	$2.82	67,834
2021-08-17	$2.86	$2.99	$2.78	$2.81	$2.81	69,101
2021-08-16	$3.00	$3.01	$2.88	$2.88	$2.88	36,490
2021-08-13	$3.15	$3.15	$2.94	$2.95	$2.95	36,969
2021-08-12	$3.05	$3.14	$3.03	$3.07	$3.07	53,085
2021-08-11	$3.02	$3.13	$3.02	$3.05	$3.05	28,419
2021-08-10	$3.11	$3.16	$3.04	$3.05	$3.05	49,641
2021-08-09	$3.19	$3.25	$3.11	$3.13	$3.13	28,554
2021-08-06	$3.03	$3.37	$3.02	$3.22	$3.22	113,888
2021-08-05	$2.99	$3.09	$2.97	$3.08	$3.08	25,761
2021-08-04	$3.07	$3.12	$2.91	$2.94	$2.94	56,981
2021-08-03	$3.10	$3.13	$2.96	$3.03	$3.03	43,640
2021-08-02	$3.02	$3.15	$2.98	$3.09	$3.09	58,744
2021-07-30	$2.91	$3.09	$2.91	$2.99	$2.99	44,467
2021-07-29	$3.10	$3.10	$2.93	$2.98	$2.98	29,161
2021-07-28	$2.94	$3.13	$2.94	$3.05	$3.05	65,750
2021-07-27	$2.87	$2.93	$2.82	$2.92	$2.92	42,141
2021-07-26	$2.93	$3.04	$2.83	$2.86	$2.86	99,925
2021-07-23	$2.99	$3.00	$2.93	$2.95	$2.95	67,348
2021-07-22	$3.13	$3.13	$2.99	$2.99	$2.99	36,581
2021-07-21	$2.93	$3.16	$2.93	$3.15	$3.15	73,309
2021-07-20	$2.90	$3.06	$2.86	$2.95	$2.95	82,850
2021-07-19	$2.91	$2.92	$2.80	$2.88	$2.88	84,515
2021-07-16	$3.03	$3.09	$2.88	$2.93	$2.93	95,193
2021-07-15	$3.17	$3.19	$2.94	$3.00	$3.00	195,296
2021-07-14	$3.32	$3.32	$3.13	$3.16	$3.16	67,569
2021-07-13	$3.58	$3.58	$3.31	$3.32	$3.32	119,605
2021-07-12	$3.25	$3.69	$3.24	$3.65	$3.65	271,918
2021-07-09	$3.18	$3.33	$3.17	$3.28	$3.28	35,989
2021-07-08	$3.09	$3.28	$3.08	$3.16	$3.16	38,597
2021-07-07	$3.21	$3.31	$3.08	$3.22	$3.22	91,483
2021-07-06	$3.30	$3.34	$3.15	$3.20	$3.20	62,710
2021-07-02	$3.34	$3.45	$3.27	$3.32	$3.32	67,975
2021-07-01	$3.30	$3.39	$3.29	$3.33	$3.33	23,349
2021-06-30	$3.37	$3.42	$3.30	$3.30	$3.30	49,752
2021-06-29	$3.66	$3.69	$3.36	$3.43	$3.43	96,312
2021-06-28	$3.50	$3.67	$3.41	$3.66	$3.66	202,871
2021-06-25	$3.46	$3.49	$3.35	$3.36	$3.36	67,267
2021-06-24	$3.31	$3.48	$3.29	$3.48	$3.48	127,185
2021-06-23	$3.15	$3.35	$3.15	$3.34	$3.34	63,853
2021-06-22	$3.22	$3.23	$3.05	$3.18	$3.18	150,965
2021-06-21	$3.28	$3.28	$3.09	$3.21	$3.21	102,285
2021-06-18	$3.19	$3.44	$3.18	$3.27	$3.27	281,917
2021-06-17	$3.10	$3.21	$3.05	$3.18	$3.18	154,820
2021-06-16	$3.03	$3.13	$2.95	$3.11	$3.11	148,218
2021-06-15	$3.35	$3.35	$3.02	$3.05	$3.05	270,482
2021-06-14	$3.35	$3.44	$3.25	$3.34	$3.34	114,220
2021-06-11	$3.40	$3.40	$3.22	$3.29	$3.29	98,551
2021-06-10	$3.35	$3.48	$3.23	$3.39	$3.39	120,546
2021-06-09	$3.18	$3.50	$3.18	$3.34	$3.34	456,775
2021-06-08	$3.06	$3.19	$2.95	$3.18	$3.18	217,572
2021-06-07	$2.86	$3.18	$2.83	$3.00	$3.00	161,798
2021-06-04	$2.92	$3.00	$2.89	$2.94	$2.94	115,219
2021-06-03	$3.01	$3.02	$2.85	$2.92	$2.92	116,127
2021-06-02	$2.91	$3.04	$2.86	$3.02	$3.02	161,733
2021-06-01	$3.00	$3.02	$2.86	$2.86	$2.86	151,816
2021-05-28	$2.92	$3.09	$2.92	$2.98	$2.98	125,139
2021-05-27	$3.01	$3.02	$2.87	$2.91	$2.91	97,507
2021-05-26	$2.66	$3.09	$2.66	$2.96	$2.96	332,536
2021-05-25	$2.70	$2.77	$2.65	$2.67	$2.67	47,721
2021-05-24	$2.63	$2.74	$2.61	$2.66	$2.66	67,721
2021-05-21	$2.77	$2.79	$2.63	$2.64	$2.64	125,476
2021-05-20	$2.60	$2.81	$2.57	$2.75	$2.75	158,537
2021-05-19	$2.73	$2.83	$2.57	$2.61	$2.61	415,878
2021-05-18	$3.01	$3.02	$2.72	$2.79	$2.79	533,836
2021-05-17	$3.04	$3.12	$2.95	$2.99	$2.99	96,518
2021-05-14	$2.95	$3.26	$2.95	$3.14	$3.14	156,067
2021-05-13	$2.96	$3.06	$2.89	$2.94	$2.94	90,803
2021-05-12	$3.02	$3.15	$2.95	$2.95	$2.95	75,979
2021-05-11	$3.04	$3.17	$3.00	$3.04	$3.04	130,016
2021-05-10	$3.34	$3.34	$3.05	$3.11	$3.11	87,016
2021-05-07	$3.18	$3.42	$3.14	$3.30	$3.30	119,059
2021-05-06	$3.33	$3.39	$3.16	$3.19	$3.19	215,619
2021-05-05	$3.51	$3.59	$3.35	$3.38	$3.38	56,481
2021-05-04	$3.64	$3.64	$3.36	$3.48	$3.48	60,450
2021-05-03	$3.78	$3.78	$3.42	$3.65	$3.65	281,659
2021-04-30	$3.54	$3.80	$3.54	$3.69	$3.69	253,270
2021-04-29	$3.58	$3.63	$3.37	$3.54	$3.54	167,379
2021-04-28	$3.17	$3.55	$3.11	$3.53	$3.53	260,570
2021-04-27	$3.26	$3.28	$3.16	$3.21	$3.21	49,103
2021-04-26	$3.14	$3.39	$3.14	$3.21	$3.21	150,437
2021-04-23	$3.09	$3.23	$3.05	$3.16	$3.16	94,289
2021-04-22	$3.02	$3.18	$3.00	$3.05	$3.05	119,427
2021-04-21	$2.95	$3.09	$2.91	$3.00	$3.00	195,838
2021-04-20	$3.18	$3.19	$2.88	$2.93	$2.93	210,270
2021-04-19	$3.18	$3.25	$2.93	$3.18	$3.18	276,761
2021-04-16	$3.38	$3.38	$3.17	$3.20	$3.20	137,634
2021-04-15	$3.52	$3.66	$3.37	$3.40	$3.40	289,768
2021-04-14	$3.39	$3.57	$3.38	$3.51	$3.51	46,052
2021-04-13	$3.33	$3.49	$3.30	$3.41	$3.41	87,702
2021-04-12	$3.61	$3.62	$3.32	$3.32	$3.32	136,881
2021-04-09	$3.72	$3.76	$3.54	$3.59	$3.59	201,817
2021-04-08	$3.55	$3.77	$3.49	$3.77	$3.77	297,547
2021-04-07	$3.59	$3.70	$3.46	$3.49	$3.49	95,845
2021-04-06	$3.72	$3.79	$3.59	$3.61	$3.61	105,570
2021-04-05	$3.75	$3.75	$3.57	$3.69	$3.69	159,605
2021-04-01	$3.73	$3.80	$3.60	$3.69	$3.69	233,098
2021-03-31	$3.50	$3.91	$3.40	$3.76	$3.76	647,902
2021-03-30	$3.70	$3.72	$3.31	$3.38	$3.38	447,776
2021-03-29	$3.96	$3.96	$3.60	$3.61	$3.61	173,199
2021-03-26	$3.91	$4.19	$3.82	$3.96	$3.96	411,247
2021-03-25	$3.67	$4.00	$3.48	$3.95	$3.95	133,230
2021-03-24	$4.11	$4.16	$3.63	$3.67	$3.67	201,562
2021-03-23	$4.46	$4.46	$3.92	$4.01	$4.01	361,573
2021-03-22	$4.36	$4.46	$4.20	$4.44	$4.44	162,016
2021-03-19	$4.16	$4.44	$4.06	$4.41	$4.41	242,924
2021-03-18	$4.25	$4.35	$4.07	$4.11	$4.11	184,642
2021-03-17	$4.20	$4.35	$4.10	$4.35	$4.35	231,016
2021-03-16	$4.43	$4.52	$4.13	$4.27	$4.27	207,807
2021-03-15	$4.54	$4.70	$4.37	$4.50	$4.50	190,872
2021-03-12	$4.30	$4.57	$4.12	$4.45	$4.45	278,847
2021-03-11	$4.11	$4.41	$4.05	$4.36	$4.36	650,667
2021-03-10	$4.10	$4.19	$3.88	$4.10	$4.10	213,285
2021-03-09	$3.74	$4.13	$3.74	$4.06	$4.06	184,815
2021-03-08	$3.69	$3.84	$3.60	$3.69	$3.69	117,621
2021-03-05	$3.66	$3.80	$3.31	$3.69	$3.69	430,758
2021-03-04	$4.03	$4.45	$3.50	$3.77	$3.77	1,192,134
2021-03-03	$4.20	$4.21	$3.85	$3.85	$3.85	602,487
2021-03-02	$4.40	$4.56	$4.06	$4.17	$4.17	443,893
2021-03-01	$4.45	$4.61	$4.28	$4.41	$4.41	268,612
2021-02-26	$4.56	$4.69	$4.22	$4.37	$4.37	477,908
2021-02-25	$4.93	$5.13	$4.37	$4.47	$4.47	249,764
2021-02-24	$4.65	$5.19	$4.58	$4.86	$4.86	370,006
2021-02-23	$4.73	$4.80	$4.20	$4.62	$4.62	456,991
2021-02-22	$5.57	$5.65	$4.94	$4.96	$4.96	753,500
2021-02-19	$5.99	$6.09	$5.51	$5.67	$5.67	668,459
2021-02-18	$6.39	$6.80	$5.96	$6.05	$6.05	736,888
2021-02-17	$6.85	$6.86	$6.28	$6.58	$6.58	773,739
2021-02-16	$7.00	$7.44	$6.80	$7.02	$7.02	940,898
2021-02-12	$5.57	$6.73	$5.30	$6.64	$6.64	1,661,727
2021-02-11	$5.93	$8.15	$5.50	$5.94	$5.94	6,941,176
2021-02-10	$4.90	$5.32	$4.55	$5.28	$5.28	1,285,463
2021-02-09	$4.80	$5.13	$4.77	$4.97	$4.97	666,276
2021-02-08	$4.59	$4.90	$4.48	$4.76	$4.76	589,322
2021-02-05	$4.21	$4.56	$4.08	$4.49	$4.49	644,292
2021-02-04	$4.30	$4.30	$4.08	$4.24	$4.24	431,784
2021-02-03	$4.22	$4.40	$4.21	$4.32	$4.32	560,081
2021-02-02	$4.38	$4.38	$4.00	$4.21	$4.21	636,895
2021-02-01	$4.55	$4.60	$4.11	$4.23	$4.23	1,085,219
2021-01-29	$4.84	$5.93	$4.40	$4.65	$4.65	8,310,611
2021-01-28	$3.94	$4.10	$3.72	$3.84	$3.84	3,273,739
2021-01-27	$4.40	$4.44	$3.82	$3.88	$3.88	475,678
2021-01-26	$4.41	$4.55	$4.26	$4.45	$4.45	285,975
2021-01-25	$4.22	$4.50	$4.04	$4.39	$4.39	558,414
2021-01-22	$4.17	$4.31	$4.17	$4.17	$4.17	235,352
2021-01-21	$4.50	$4.56	$4.08	$4.31	$4.31	567,247
2021-01-20	$3.91	$4.66	$3.88	$4.56	$4.56	1,420,205
2021-01-19	$3.75	$3.91	$3.66	$3.86	$3.86	373,564
2021-01-15	$3.79	$3.85	$3.63	$3.65	$3.65	321,523
2021-01-14	$3.72	$3.90	$3.60	$3.80	$3.80	333,620
2021-01-13	$3.76	$3.80	$3.56	$3.64	$3.64	305,708
2021-01-12	$3.80	$4.00	$3.55	$3.67	$3.67	846,418
2021-01-11	$3.72	$3.98	$3.55	$3.80	$3.80	441,369
2021-01-08	$3.66	$3.78	$3.50	$3.53	$3.53	254,517
2021-01-07	$3.59	$3.87	$3.56	$3.61	$3.61	259,914
2021-01-06	$3.80	$3.85	$3.51	$3.58	$3.58	354,005
2021-01-05	$3.45	$3.75	$3.42	$3.72	$3.72	329,129
2021-01-04	$3.50	$3.50	$3.35	$3.40	$3.40	172,466
2020-12-31	$3.46	$3.58	$3.30	$3.53	$3.53	218,357
2020-12-30	$3.40	$3.57	$3.31	$3.50	$3.50	340,104
2020-12-29	$3.53	$3.53	$3.28	$3.35	$3.35	428,641
2020-12-28	$3.75	$3.79	$3.48	$3.57	$3.57	601,639
2020-12-24	$3.78	$3.84	$3.52	$3.80	$3.80	695,132
2020-12-23	$3.67	$3.74	$3.46	$3.73	$3.73	1,134,596
2020-12-22	$3.37	$3.87	$3.25	$3.60	$3.60	1,819,810
2020-12-21	$3.15	$3.29	$3.02	$3.25	$3.25	454,906
2020-12-18	$3.05	$3.67	$2.96	$3.17	$3.17	1,985,835
2020-12-17	$2.99	$3.19	$2.93	$3.04	$3.04	617,844
2020-12-16	$2.98	$3.05	$2.80	$2.99	$2.99	575,258
2020-12-15	$3.15	$3.24	$2.93	$2.97	$2.97	707,258
2020-12-14	$2.97	$3.19	$2.97	$3.15	$3.15	1,154,030
2020-12-11	$2.85	$2.97	$2.70	$2.92	$2.92	895,361
2020-12-10	$2.83	$3.02	$2.62	$2.79	$2.79	1,259,552
2020-12-09	$2.88	$2.89	$2.70	$2.71	$2.71	564,753
2020-12-08	$2.82	$2.92	$2.78	$2.83	$2.83	269,073
2020-12-07	$3.00	$3.00	$2.74	$2.79	$2.79	794,890
2020-12-04	$3.06	$3.12	$3.04	$3.09	$3.09	291,941
2020-12-03	$3.11	$3.13	$2.95	$3.06	$3.06	567,566
2020-12-02	$3.14	$3.23	$3.01	$3.07	$3.07	583,675
2020-12-01	$3.81	$4.27	$3.15	$3.23	$3.23	4,125,835
2020-11-30	$3.19	$3.80	$3.16	$3.69	$3.69	624,712
2020-11-27	$3.09	$3.21	$3.09	$3.19	$3.19	110,809
2020-11-25	$2.91	$3.18	$2.91	$3.11	$3.11	180,794
2020-11-24	$3.05	$3.06	$2.92	$2.93	$2.93	136,818
2020-11-23	$3.02	$3.13	$3.00	$3.03	$3.03	169,492
2020-11-20	$2.97	$3.10	$2.97	$3.04	$3.04	229,944
2020-11-19	$2.90	$2.95	$2.85	$2.88	$2.88	156,493
2020-11-18	$2.86	$3.02	$2.86	$2.86	$2.86	137,109
2020-11-17	$2.85	$2.90	$2.74	$2.85	$2.85	192,351
2020-11-16	$2.91	$3.02	$2.80	$2.85	$2.85	149,579
2020-11-13	$3.03	$3.07	$2.83	$2.91	$2.91	118,702
2020-11-12	$3.11	$3.25	$2.96	$3.04	$3.04	143,380
2020-11-11	$2.96	$3.22	$2.92	$3.14	$3.14	266,570
2020-11-10	$2.77	$2.98	$2.75	$2.89	$2.89	204,576
2020-11-09	$2.89	$2.89	$2.74	$2.82	$2.82	139,600
2020-11-06	$2.97	$2.97	$2.75	$2.80	$2.80	142,172
2020-11-05	$2.94	$2.98	$2.77	$2.86	$2.86	188,946
2020-11-04	$3.13	$3.39	$2.94	$2.94	$2.94	113,153
2020-11-03	$3.24	$3.40	$2.84	$3.15	$3.15	487,145
2020-11-02	$3.59	$3.65	$3.25	$3.28	$3.28	215,136
2020-10-30	$3.87	$3.87	$3.21	$3.71	$3.71	1,093,856
2020-10-29	$6.30	$6.65	$5.80	$5.90	$5.90	140,336
2020-10-28	$6.10	$6.42	$6.10	$6.40	$6.40	13,486
2020-10-27	$6.29	$6.41	$6.10	$6.23	$6.23	12,474
2020-10-26	$6.15	$6.39	$6.05	$6.37	$6.37	29,669
2020-10-23	$6.25	$6.50	$6.02	$6.20	$6.20	96,728
2020-10-22	$6.16	$6.33	$6.12	$6.12	$6.12	16,488
2020-10-21	$6.63	$6.63	$6.04	$6.16	$6.16	46,140
2020-10-20	$6.68	$6.68	$6.06	$6.10	$6.10	32,559
2020-10-19	$6.98	$6.98	$6.50	$6.50	$6.50	24,581
2020-10-16	$6.86	$7.17	$6.86	$6.87	$6.87	20,564
2020-10-15	$6.80	$6.99	$6.79	$6.82	$6.82	13,910
2020-10-14	$6.64	$6.99	$6.62	$6.79	$6.79	40,005
2020-10-13	$6.96	$7.84	$6.59	$6.68	$6.68	178,333
2020-10-12	$7.12	$7.12	$6.57	$6.75	$6.75	57,542
2020-10-09	$6.97	$7.04	$6.74	$6.97	$6.97	29,153
2020-10-08	$6.50	$6.99	$6.50	$6.95	$6.95	45,656
2020-10-07	$6.34	$6.58	$6.34	$6.49	$6.49	19,302
2020-10-06	$6.48	$6.70	$6.36	$6.37	$6.37	19,132
2020-10-05	$6.33	$6.67	$6.32	$6.50	$6.50	25,731
2020-10-02	$6.16	$6.55	$6.16	$6.33	$6.33	26,672
2020-10-01	$6.65	$6.65	$6.40	$6.52	$6.52	22,291
2020-09-30	$6.84	$6.84	$6.43	$6.57	$6.57	35,365
2020-09-29	$6.44	$6.80	$6.40	$6.78	$6.78	39,541
2020-09-28	$6.58	$6.69	$6.34	$6.44	$6.44	40,941
2020-09-25	$6.39	$6.65	$6.32	$6.51	$6.51	34,419
2020-09-24	$6.54	$6.54	$6.20	$6.34	$6.34	56,588
2020-09-23	$7.17	$7.23	$6.50	$6.71	$6.71	74,670
2020-09-22	$7.34	$7.64	$7.10	$7.25	$7.25	54,558
2020-09-21	$7.70	$7.70	$7.11	$7.34	$7.34	99,628
2020-09-18	$6.87	$8.00	$6.68	$7.74	$7.74	309,630
2020-09-17	$6.65	$7.12	$6.55	$6.90	$6.90	80,010
2020-09-16	$6.94	$7.25	$6.55	$6.65	$6.65	106,694
2020-09-15	$6.45	$8.19	$6.31	$7.03	$7.03	1,095,148
2020-09-14	$5.80	$6.37	$5.68	$6.30	$6.30	59,484
2020-09-11	$5.64	$5.84	$5.50	$5.66	$5.66	17,870
2020-09-10	$5.35	$5.68	$5.30	$5.58	$5.58	44,247
2020-09-09	$5.30	$5.50	$5.22	$5.38	$5.38	28,123
2020-09-08	$5.38	$5.46	$5.13	$5.28	$5.28	50,333
2020-09-04	$4.79	$5.22	$4.64	$5.21	$5.21	75,599
2020-09-03	$5.13	$5.16	$4.69	$4.79	$4.79	103,504
2020-09-02	$5.37	$5.67	$5.03	$5.20	$5.20	50,130
2020-09-01	$5.88	$5.94	$5.25	$5.39	$5.39	92,667
2020-08-31	$6.19	$6.21	$5.90	$5.95	$5.95	23,728
2020-08-28	$6.11	$6.20	$5.95	$6.19	$6.19	18,741
2020-08-27	$6.27	$6.31	$5.90	$6.19	$6.19	33,486
2020-08-26	$6.12	$6.39	$6.00	$6.22	$6.22	50,243
2020-08-25	$6.22	$6.25	$5.94	$6.17	$6.17	25,962
2020-08-24	$6.43	$6.57	$6.11	$6.21	$6.21	48,792
2020-08-21	$6.22	$6.46	$6.20	$6.45	$6.45	25,739
2020-08-20	$6.44	$6.48	$6.10	$6.33	$6.33	46,160
2020-08-19	$6.24	$6.60	$6.21	$6.45	$6.45	28,530
2020-08-18	$6.75	$6.80	$6.25	$6.28	$6.28	51,765
2020-08-17	$6.96	$6.96	$6.40	$6.68	$6.68	76,405
2020-08-14	$6.84	$6.95	$6.72	$6.89	$6.89	17,639
2020-08-13	$7.04	$7.07	$6.76	$6.93	$6.93	19,025
2020-08-12	$7.06	$7.10	$6.90	$7.04	$7.04	20,435
2020-08-11	$7.40	$7.48	$6.95	$7.07	$7.07	34,939
2020-08-10	$6.97	$7.54	$6.84	$7.50	$7.50	29,744
2020-08-07	$7.50	$7.66	$6.87	$7.06	$7.06	52,125
2020-08-06	$7.61	$7.61	$7.28	$7.49	$7.49	17,373
2020-08-05	$7.20	$7.54	$7.01	$7.54	$7.54	28,759
2020-08-04	$7.03	$7.17	$6.78	$7.17	$7.17	28,300
2020-08-03	$6.71	$7.13	$6.66	$7.13	$7.13	27,867
2020-07-31	$7.07	$7.07	$6.67	$6.71	$6.71	29,468
2020-07-30	$6.96	$7.10	$6.74	$7.06	$7.06	24,426
2020-07-29	$7.00	$7.09	$6.76	$7.02	$7.02	28,285
2020-07-28	$7.12	$7.20	$6.78	$6.98	$6.98	18,118
2020-07-27	$6.82	$7.30	$6.82	$7.13	$7.13	42,407
2020-07-24	$6.93	$6.98	$6.75	$6.81	$6.81	26,670
2020-07-23	$7.54	$7.54	$6.66	$7.02	$7.02	52,093
2020-07-22	$7.51	$7.70	$7.27	$7.42	$7.42	35,070
2020-07-21	$7.50	$7.67	$7.21	$7.54	$7.54	39,687
2020-07-20	$7.56	$7.75	$7.25	$7.55	$7.55	56,535
2020-07-17	$6.97	$7.90	$6.97	$7.55	$7.55	82,300
2020-07-16	$6.82	$7.06	$6.78	$6.89	$6.89	20,200
2020-07-15	$6.57	$7.10	$6.45	$6.99	$6.99	40,900
2020-07-14	$6.55	$6.87	$6.41	$6.53	$6.53	81,100
2020-07-13	$7.36	$7.36	$6.66	$6.81	$6.81	91,000
2020-07-10	$7.68	$7.91	$6.86	$7.29	$7.29	87,200
2020-07-09	$8.20	$8.20	$7.50	$7.69	$7.69	59,100
2020-07-08	$8.09	$8.22	$7.80	$8.13	$8.13	21,400
2020-07-07	$8.27	$8.27	$7.80	$8.01	$8.01	22,900
2020-07-06	$8.75	$8.75	$7.92	$8.02	$8.02	42,300
2020-07-02	$8.47	$8.52	$7.76	$8.34	$8.34	26,700
2020-07-01	$7.43	$8.44	$7.43	$8.38	$8.38	51,800
2020-06-30	$7.46	$7.55	$7.12	$7.43	$7.43	74,600
2020-06-29	$7.96	$8.36	$7.44	$7.54	$7.54	37,600
2020-06-26	$8.36	$8.41	$7.68	$7.96	$7.96	77,183
2020-06-25	$8.66	$8.83	$8.30	$8.48	$8.48	33,247
2020-06-24	$8.83	$8.91	$8.45	$8.84	$8.84	78,619
2020-06-23	$9.05	$9.10	$8.83	$8.94	$8.94	31,862
2020-06-22	$8.93	$9.09	$8.52	$9.03	$9.03	43,772
2020-06-19	$9.07	$9.15	$8.61	$8.93	$8.93	111,365
2020-06-18	$8.78	$8.98	$8.55	$8.97	$8.97	25,388
2020-06-17	$8.93	$9.00	$8.43	$8.78	$8.78	46,101
2020-06-16	$8.40	$9.09	$8.40	$8.98	$8.98	81,700
2020-06-15	$7.82	$8.49	$7.39	$8.42	$8.42	71,422
2020-06-12	$7.61	$7.70	$7.13	$7.70	$7.70	37,837
2020-06-11	$7.95	$7.95	$7.05	$7.20	$7.20	121,270
2020-06-10	$8.61	$8.61	$7.57	$8.29	$8.29	87,921
2020-06-09	$8.85	$9.17	$8.44	$8.60	$8.60	78,405
2020-06-08	$8.76	$9.12	$8.51	$8.82	$8.82	89,610
2020-06-05	$9.05	$9.56	$8.60	$8.78	$8.78	77,464
2020-06-04	$8.30	$8.94	$8.30	$8.90	$8.90	70,248
2020-06-03	$9.05	$9.10	$8.33	$8.40	$8.40	86,171
2020-06-02	$8.90	$9.41	$8.31	$8.61	$8.61	106,736
2020-06-01	$7.52	$8.89	$7.35	$8.72	$8.72	165,645
2020-05-29	$6.99	$7.87	$6.96	$7.63	$7.63	86,856
2020-05-28	$7.52	$7.91	$6.88	$6.96	$6.96	109,848
2020-05-27	$7.27	$7.43	$6.80	$7.37	$7.37	70,711
2020-05-26	$8.33	$8.65	$7.04	$7.27	$7.27	212,818
2020-05-22	$6.89	$7.72	$6.85	$7.71	$7.71	159,837
2020-05-21	$6.65	$6.86	$6.25	$6.81	$6.81	50,357
2020-05-20	$6.01	$6.80	$6.00	$6.63	$6.63	102,924
2020-05-19	$6.23	$6.47	$6.05	$6.05	$6.05	61,004
2020-05-18	$6.24	$6.53	$6.12	$6.22	$6.22	72,814
2020-05-15	$6.00	$6.36	$5.96	$6.11	$6.11	76,419
2020-05-14	$5.72	$6.27	$5.32	$6.15	$6.15	79,949
2020-05-13	$6.12	$6.47	$5.53	$5.84	$5.84	87,629
2020-05-12	$7.10	$7.40	$6.07	$6.11	$6.11	151,963
2020-05-11	$6.92	$7.69	$6.92	$7.06	$7.06	196,662
2020-05-08	$5.70	$7.77	$5.36	$7.36	$7.36	567,788
2020-05-07	$5.15	$5.75	$5.15	$5.58	$5.58	176,225
2020-05-06	$5.01	$5.38	$4.91	$5.14	$5.14	186,221
2020-05-05	$4.60	$5.43	$4.54	$4.89	$4.89	443,846
2020-05-04	$4.54	$4.76	$4.53	$4.58	$4.58	84,552
2020-05-01	$5.00	$5.02	$4.37	$4.56	$4.56	162,325
2020-04-30	$5.40	$5.42	$5.00	$5.00	$5.00	73,951
2020-04-29	$5.68	$5.79	$5.42	$5.48	$5.48	108,261
2020-04-28	$6.00	$6.00	$5.37	$5.41	$5.41	88,052
2020-04-27	$6.05	$6.30	$5.93	$5.99	$5.99	112,264
2020-04-24	$5.82	$6.09	$5.73	$5.93	$5.93	44,005
2020-04-23	$6.44	$6.66	$5.81	$5.82	$5.82	82,748
2020-04-22	$5.93	$6.49	$5.65	$6.48	$6.48	55,546
2020-04-21	$6.26	$6.26	$5.22	$5.68	$5.68	128,492
2020-04-20	$6.58	$6.68	$6.15	$6.33	$6.33	44,929
2020-04-17	$6.84	$6.89	$6.35	$6.56	$6.56	68,402
2020-04-16	$6.38	$6.59	$6.08	$6.52	$6.52	39,922
2020-04-15	$6.55	$6.55	$5.83	$6.35	$6.35	59,448
2020-04-14	$6.08	$6.92	$6.00	$6.57	$6.57	168,909
2020-04-13	$5.00	$6.40	$4.91	$5.95	$5.95	127,741
2020-04-09	$4.89	$5.00	$4.82	$5.00	$5.00	60,146
2020-04-08	$4.99	$5.14	$4.72	$4.85	$4.85	109,968
2020-04-07	$4.92	$5.00	$4.66	$4.95	$4.95	138,300
2020-04-06	$4.30	$4.90	$4.26	$4.80	$4.80	140,283
2020-04-03	$4.31	$4.47	$3.87	$4.13	$4.13	125,115
2020-04-02	$4.32	$4.64	$4.21	$4.29	$4.29	93,354
2020-04-01	$4.59	$5.01	$4.23	$4.35	$4.35	139,364
2020-03-31	$4.50	$4.95	$4.40	$4.71	$4.71	87,639
2020-03-30	$4.94	$5.10	$4.29	$4.38	$4.38	118,960
2020-03-27	$4.49	$4.86	$4.29	$4.77	$4.77	98,376
2020-03-26	$4.59	$4.93	$4.27	$4.50	$4.50	122,838
2020-03-25	$4.30	$4.95	$4.23	$4.55	$4.55	105,794
2020-03-24	$3.94	$4.30	$3.70	$4.23	$4.23	148,506
2020-03-23	$3.82	$4.22	$3.41	$3.63	$3.63	146,807
2020-03-20	$3.70	$4.15	$3.60	$3.82	$3.82	115,169
2020-03-19	$3.41	$3.80	$3.40	$3.52	$3.52	168,682
2020-03-18	$3.74	$3.77	$3.40	$3.56	$3.56	90,185
2020-03-17	$3.58	$4.10	$3.42	$3.80	$3.80	92,049
2020-03-16	$4.50	$4.85	$3.32	$3.61	$3.61	165,107
2020-03-13	$5.40	$5.85	$3.92	$4.86	$4.86	325,151
2020-03-12	$6.45	$6.72	$5.83	$5.91	$5.91	101,266
2020-03-11	$7.02	$7.49	$6.64	$7.29	$7.29	68,359
2020-03-10	$7.93	$8.04	$7.00	$7.20	$7.20	70,324
2020-03-09	$7.28	$7.77	$7.13	$7.43	$7.43	93,635
2020-03-06	$8.65	$8.81	$7.98	$8.13	$8.13	128,813
2020-03-05	$8.70	$9.09	$8.70	$8.85	$8.85	28,947
2020-03-04	$8.67	$9.14	$8.44	$8.86	$8.86	56,132
2020-03-03	$8.95	$9.01	$8.36	$8.61	$8.61	51,947
2020-03-02	$9.12	$9.40	$8.52	$8.95	$8.95	64,741
2020-02-28	$8.00	$9.00	$8.00	$9.00	$9.00	96,476
2020-02-27	$8.66	$8.76	$8.00	$8.02	$8.02	115,826
2020-02-26	$8.72	$9.06	$8.61	$8.81	$8.81	67,444
2020-02-25	$9.26	$9.45	$8.55	$8.67	$8.67	107,282
2020-02-24	$8.68	$9.22	$8.50	$9.21	$9.21	182,925
2020-02-21	$9.90	$10.12	$9.05	$9.20	$9.20	194,867
2020-02-20	$9.97	$10.41	$9.90	$9.93	$9.93	133,669
2020-02-19	$10.22	$10.34	$9.81	$10.01	$10.01	131,362
2020-02-18	$10.31	$10.43	$9.91	$10.22	$10.22	125,346
2020-02-14	$10.26	$10.98	$10.10	$10.42	$10.42	202,883
2020-02-13	$10.17	$10.29	$9.94	$10.02	$10.02	96,149
2020-02-12	$10.20	$10.67	$10.00	$10.30	$10.30	117,448
2020-02-11	$11.48	$11.48	$10.02	$10.16	$10.16	141,225
2020-02-10	$9.62	$11.89	$9.50	$11.35	$11.35	266,744
2020-02-07	$10.16	$10.28	$9.51	$9.70	$9.70	196,853
2020-02-06	$11.80	$12.15	$9.50	$10.28	$10.28	313,316
2020-02-05	$1.47	$1.66	$1.15	$1.20	$12.00	354,210
2020-02-04	$1.42	$1.48	$1.34	$1.46	$14.60	96,776
2020-02-03	$1.23	$1.41	$1.23	$1.36	$13.60	117,402
2020-01-31	$1.34	$1.34	$1.22	$1.22	$12.20	96,808
2020-01-30	$1.35	$1.41	$1.28	$1.33	$13.30	93,405
2020-01-29	$1.40	$1.51	$1.35	$1.40	$14.00	103,922
2020-01-28	$1.58	$1.58	$1.40	$1.41	$14.10	164,022
2020-01-27	$1.71	$1.77	$1.58	$1.62	$16.20	165,218
2020-01-24	$2.25	$2.25	$1.63	$1.88	$18.80	311,673
2020-01-23	$2.20	$2.35	$2.08	$2.14	$21.40	187,398
2020-01-22	$2.20	$2.36	$2.01	$2.13	$21.30	213,767
2020-01-21	$2.50	$2.55	$2.04	$2.15	$21.50	413,666
2020-01-17	$2.19	$2.79	$2.10	$2.29	$22.90	862,407
2020-01-16	$1.80	$2.17	$1.75	$2.10	$21.00	482,918
2020-01-15	$1.81	$1.97	$1.67	$1.70	$17.00	213,034
2020-01-14	$1.50	$1.81	$1.50	$1.75	$17.50	152,684
2020-01-13	$1.69	$1.69	$1.45	$1.49	$14.90	140,034
2020-01-10	$1.44	$1.75	$1.44	$1.66	$16.60	315,237
2020-01-09	$1.32	$1.49	$1.31	$1.41	$14.10	138,006
2020-01-08	$1.28	$1.36	$1.26	$1.33	$13.30	89,503
2020-01-07	$1.28	$1.33	$1.23	$1.29	$12.90	72,661
2020-01-06	$1.38	$1.38	$1.25	$1.28	$12.80	107,002
2020-01-03	$1.49	$1.60	$1.37	$1.40	$14.00	188,467
2020-01-02	$1.32	$1.60	$1.28	$1.51	$15.10	256,387
2019-12-31	$1.11	$1.29	$1.11	$1.29	$12.90	106,046
2019-12-30	$1.22	$1.23	$1.09	$1.11	$11.10	117,139
2019-12-27	$1.36	$1.38	$1.20	$1.22	$12.20	112,692
2019-12-26	$1.14	$1.36	$1.14	$1.28	$12.80	251,386
2019-12-24	$1.07	$1.14	$1.06	$1.14	$11.40	73,397
2019-12-23	$1.06	$1.12	$1.02	$1.04	$10.40	79,652
2019-12-20	$1.00	$1.13	$1.00	$1.02	$10.20	112,570
2019-12-19	$0.95	$1.05	$0.95	$1.00	$10.00	58,879
2019-12-18	$1.00	$1.00	$0.93	$0.96	$9.57	51,266
2019-12-17	$1.09	$1.09	$0.96	$1.01	$10.10	81,002
2019-12-16	$0.93	$1.09	$0.90	$1.02	$10.20	147,076
2019-12-13	$0.98	$1.01	$0.89	$0.90	$8.97	95,776
2019-12-12	$1.11	$1.14	$0.93	$0.96	$9.61	212,715
2019-12-11	$0.86	$1.18	$0.84	$1.13	$11.30	523,538
2019-12-10	$0.82	$0.84	$0.79	$0.80	$8.03	30,821
2019-12-09	$0.83	$0.83	$0.79	$0.81	$8.07	30,057
2019-12-06	$0.80	$0.84	$0.80	$0.81	$8.10	18,366
2019-12-05	$0.81	$0.84	$0.80	$0.81	$8.10	30,698
2019-12-04	$0.84	$0.85	$0.81	$0.83	$8.33	31,705
2019-12-03	$0.81	$0.87	$0.81	$0.83	$8.31	34,353
2019-12-02	$0.84	$0.87	$0.81	$0.83	$8.30	40,990
2019-11-29	$0.84	$0.88	$0.82	$0.87	$8.67	16,542
2019-11-27	$0.81	$0.88	$0.81	$0.85	$8.48	23,515
2019-11-26	$0.84	$0.87	$0.80	$0.82	$8.20	49,430
2019-11-25	$0.87	$0.94	$0.85	$0.88	$8.76	94,478
2019-11-22	$0.83	$0.88	$0.83	$0.86	$8.60	19,911
2019-11-21	$0.81	$0.88	$0.81	$0.83	$8.30	21,431
2019-11-20	$0.85	$0.88	$0.82	$0.83	$8.25	30,607
2019-11-19	$0.85	$0.88	$0.81	$0.86	$8.63	33,764
2019-11-18	$0.88	$0.88	$0.81	$0.84	$8.44	37,470
2019-11-15	$0.84	$0.95	$0.84	$0.88	$8.83	19,647
2019-11-14	$0.82	$0.94	$0.82	$0.92	$9.24	20,343
2019-11-13	$0.85	$0.88	$0.81	$0.82	$8.20	24,773
2019-11-12	$0.90	$0.90	$0.81	$0.85	$8.50	52,664
2019-11-11	$0.96	$0.97	$0.87	$0.88	$8.81	52,278
2019-11-08	$0.93	$0.98	$0.92	$0.97	$9.65	48,079
2019-11-07	$0.98	$1.05	$0.85	$0.92	$9.15	154,629
2019-11-06	$1.29	$1.40	$1.21	$1.28	$12.80	107,544
2019-11-05	$1.24	$1.27	$1.14	$1.23	$12.30	108,394
2019-11-04	$1.20	$1.47	$1.10	$1.28	$12.80	414,331
2019-11-01	$0.85	$1.23	$0.84	$1.07	$10.70	275,962
2019-10-31	$0.87	$0.89	$0.82	$0.82	$8.21	30,074
2019-10-30	$0.98	$0.99	$0.82	$0.89	$8.86	77,297
2019-10-29	$0.91	$1.00	$0.86	$0.97	$9.66	82,360
2019-10-28	$0.84	$0.89	$0.81	$0.88	$8.80	54,640
2019-10-25	$0.77	$0.84	$0.75	$0.84	$8.37	36,560
2019-10-24	$0.78	$0.82	$0.76	$0.77	$7.70	25,999
2019-10-23	$0.80	$0.82	$0.72	$0.78	$7.84	38,658
2019-10-22	$0.81	$0.82	$0.78	$0.79	$7.90	24,783
2019-10-21	$0.80	$0.82	$0.79	$0.81	$8.06	23,693
2019-10-18	$0.82	$0.85	$0.78	$0.80	$8.00	53,583
2019-10-17	$0.84	$0.84	$0.80	$0.81	$8.10	48,684
2019-10-16	$0.83	$0.84	$0.78	$0.84	$8.36	46,521
2019-10-15	$0.85	$0.85	$0.79	$0.79	$7.92	72,685
2019-10-14	$0.84	$0.88	$0.83	$0.83	$8.32	22,412
2019-10-11	$0.87	$0.88	$0.82	$0.86	$8.59	46,751
2019-10-10	$0.85	$0.87	$0.82	$0.84	$8.40	29,861
2019-10-09	$0.84	$0.85	$0.83	$0.84	$8.35	26,130
2019-10-08	$0.90	$0.90	$0.81	$0.82	$8.20	84,741
2019-10-07	$0.87	$0.91	$0.85	$0.91	$9.05	33,300
2019-10-04	$0.92	$0.95	$0.82	$0.87	$8.65	63,856
2019-10-03	$0.93	$0.98	$0.90	$0.91	$9.10	31,459
2019-10-02	$0.95	$1.01	$0.85	$0.94	$9.39	60,466
2019-10-01	$1.05	$1.07	$0.95	$0.97	$9.72	113,105
2019-09-30	$1.07	$1.08	$1.03	$1.05	$10.50	72,277
2019-09-27	$1.08	$1.10	$1.03	$1.06	$10.60	53,731
2019-09-26	$1.06	$1.10	$1.03	$1.07	$10.70	85,601
2019-09-25	$1.03	$1.07	$1.02	$1.05	$10.50	32,473
2019-09-24	$1.11	$1.11	$1.04	$1.07	$10.70	64,571
2019-09-23	$1.13	$1.15	$1.07	$1.12	$11.20	47,712
2019-09-20	$1.09	$1.15	$1.09	$1.14	$11.40	85,106
2019-09-19	$1.05	$1.12	$1.02	$1.10	$11.00	54,775
2019-09-18	$1.15	$1.15	$1.02	$1.04	$10.40	187,406
2019-09-17	$1.20	$1.21	$1.14	$1.15	$11.45	55,268
2019-09-16	$1.21	$1.26	$1.16	$1.20	$12.00	50,399
2019-09-13	$1.20	$1.21	$1.15	$1.19	$11.90	35,922
2019-09-12	$1.35	$1.35	$1.17	$1.20	$12.00	77,547
2019-09-11	$1.29	$1.31	$1.21	$1.29	$12.90	83,193
2019-09-10	$1.26	$1.34	$1.23	$1.27	$12.70	73,091
2019-09-09	$1.21	$1.29	$1.20	$1.27	$12.70	71,311
2019-09-06	$1.13	$1.23	$1.10	$1.20	$12.00	59,612
2019-09-05	$1.13	$1.18	$1.11	$1.12	$11.20	56,423
2019-09-04	$1.10	$1.14	$1.08	$1.11	$11.10	36,628
2019-09-03	$1.15	$1.15	$1.02	$1.11	$11.05	92,595
2019-08-30	$1.20	$1.23	$1.15	$1.16	$11.60	27,993
2019-08-29	$1.25	$1.29	$1.13	$1.20	$12.00	81,202
2019-08-28	$1.25	$1.32	$1.17	$1.25	$12.50	87,174
2019-08-27	$1.22	$1.40	$1.21	$1.26	$12.60	251,849
2019-08-26	$1.02	$1.20	$1.00	$1.19	$11.90	254,643
2019-08-23	$1.00	$1.04	$0.93	$0.99	$9.92	237,306
2019-08-22	$1.04	$1.05	$0.94	$0.97	$9.66	100,669
2019-08-21	$0.96	$1.00	$0.78	$0.95	$9.48	347,263
2019-08-20	$1.02	$1.03	$0.94	$0.95	$9.48	90,751
2019-08-19	$1.02	$1.05	$0.92	$0.93	$9.30	60,400
2019-08-16	$0.96	$1.05	$0.91	$0.99	$9.90	243,793
2019-08-15	$1.04	$1.08	$1.00	$1.00	$10.00	27,902
2019-08-14	$1.08	$1.10	$1.03	$1.04	$10.40	20,902
2019-08-13	$1.12	$1.16	$1.08	$1.08	$10.80	43,594
2019-08-12	$1.09	$1.12	$1.03	$1.11	$11.10	27,717
2019-08-09	$1.20	$1.23	$1.06	$1.08	$10.80	67,650
2019-08-08	$1.22	$1.25	$1.18	$1.18	$11.80	34,428
2019-08-07	$1.25	$1.25	$1.10	$1.19	$11.90	72,958
2019-08-06	$1.26	$1.35	$1.20	$1.24	$12.40	73,077
2019-08-05	$1.33	$1.39	$1.29	$1.30	$13.00	21,916
2019-08-02	$1.45	$1.45	$1.33	$1.38	$13.80	43,167
2019-08-01	$1.46	$1.51	$1.42	$1.46	$14.60	49,511
2019-07-31	$1.52	$1.52	$1.42	$1.44	$14.40	29,675
2019-07-30	$1.45	$1.53	$1.41	$1.51	$15.10	26,251
2019-07-29	$1.57	$1.61	$1.41	$1.47	$14.70	54,923
2019-07-26	$1.50	$1.55	$1.48	$1.52	$15.20	20,937
2019-07-25	$1.50	$1.55	$1.45	$1.47	$14.70	29,817
2019-07-24	$1.45	$1.57	$1.39	$1.54	$15.40	44,851
2019-07-23	$1.54	$1.55	$1.47	$1.48	$14.80	37,529
2019-07-22	$1.60	$1.65	$1.50	$1.54	$15.40	43,027
2019-07-19	$1.70	$1.74	$1.59	$1.60	$16.00	31,449
2019-07-18	$1.65	$1.74	$1.65	$1.73	$17.30	28,390
2019-07-17	$1.74	$1.81	$1.64	$1.68	$16.80	61,347
2019-07-16	$1.78	$1.86	$1.68	$1.73	$17.30	101,708
2019-07-15	$1.80	$1.85	$1.73	$1.81	$18.10	44,459
2019-07-12	$1.73	$1.81	$1.66	$1.80	$18.00	37,873
2019-07-11	$1.76	$1.80	$1.65	$1.72	$17.20	79,207
2019-07-10	$1.77	$1.81	$1.71	$1.77	$17.70	33,039
2019-07-09	$1.77	$1.82	$1.71	$1.78	$17.80	59,489
2019-07-08	$1.89	$1.91	$1.73	$1.80	$18.00	113,568
2019-07-05	$1.61	$1.79	$1.60	$1.76	$17.60	84,193
2019-07-03	$1.58	$1.63	$1.56	$1.59	$15.90	37,762
2019-07-02	$1.61	$1.64	$1.52	$1.58	$15.80	90,999
2019-07-01	$1.81	$1.87	$1.56	$1.62	$16.20	189,610
2019-06-28	$2.01	$2.04	$1.70	$1.70	$17.00	458,044
2019-06-27	$1.87	$2.04	$1.85	$1.99	$19.90	54,909
2019-06-26	$2.00	$2.04	$1.85	$1.85	$18.50	50,940
2019-06-25	$2.14	$2.18	$1.96	$2.02	$20.20	53,813
2019-06-24	$2.25	$2.40	$2.09	$2.11	$21.10	88,022
2019-06-21	$2.02	$2.25	$1.98	$2.22	$22.20	54,162
2019-06-20	$2.07	$2.12	$2.00	$2.04	$20.40	41,761
2019-06-19	$2.05	$2.07	$1.99	$2.03	$20.30	31,191
2019-06-18	$1.95	$2.12	$1.95	$2.03	$20.30	56,139
2019-06-17	$1.94	$1.98	$1.85	$1.92	$19.20	43,181
2019-06-14	$1.99	$2.02	$1.87	$1.93	$19.30	70,307
2019-06-13	$1.92	$1.98	$1.82	$1.96	$19.60	32,479
2019-06-12	$1.86	$1.95	$1.78	$1.90	$19.00	34,303
2019-06-11	$2.13	$2.15	$1.87	$1.87	$18.70	66,283
2019-06-10	$1.77	$2.13	$1.76	$2.08	$20.80	98,658
2019-06-07	$1.70	$1.79	$1.54	$1.76	$17.60	59,620
2019-06-06	$1.88	$1.89	$1.62	$1.68	$16.80	97,009
2019-06-05	$2.09	$2.09	$1.85	$1.89	$18.90	67,171
2019-06-04	$1.98	$2.18	$1.92	$1.97	$19.70	46,441
2019-06-03	$2.10	$2.14	$1.89	$1.96	$19.60	87,280
2019-05-31	$2.00	$2.11	$1.92	$2.06	$20.60	95,104
2019-05-30	$2.07	$2.19	$2.02	$2.04	$20.40	39,984
2019-05-29	$2.08	$2.15	$2.01	$2.09	$20.90	82,222
2019-05-28	$2.40	$2.50	$2.05	$2.06	$20.60	136,005
2019-05-24	$2.33	$2.44	$2.25	$2.36	$23.60	58,650
2019-05-23	$2.46	$2.57	$2.30	$2.31	$23.10	39,264
2019-05-22	$2.74	$2.74	$2.46	$2.49	$24.90	47,290
2019-05-21	$2.71	$2.76	$2.59	$2.73	$27.30	53,495
2019-05-20	$2.89	$2.89	$2.70	$2.71	$27.10	63,847
2019-05-17	$3.01	$3.08	$2.89	$2.93	$29.30	28,480
2019-05-16	$2.85	$3.08	$2.82	$3.07	$30.70	49,930
2019-05-15	$2.90	$2.97	$2.75	$2.82	$28.20	47,901
2019-05-14	$2.91	$2.99	$2.87	$2.91	$29.10	46,985
2019-05-13	$3.03	$3.05	$2.86	$2.90	$29.00	37,183
2019-05-10	$3.05	$3.12	$2.99	$3.09	$30.90	54,133
2019-05-09	$3.08	$3.11	$2.99	$3.08	$30.80	23,008
2019-05-08	$3.15	$3.20	$3.02	$3.12	$31.20	29,162
2019-05-07	$3.25	$3.33	$3.03	$3.15	$31.50	37,636
2019-05-06	$3.07	$3.30	$3.03	$3.27	$32.70	38,210
2019-05-03	$3.03	$3.20	$2.99	$3.15	$31.50	49,687
2019-05-02	$3.03	$3.06	$2.92	$3.02	$30.20	26,734
2019-05-01	$3.05	$3.08	$2.95	$3.03	$30.30	47,854
2019-04-30	$3.13	$3.19	$3.01	$3.05	$30.50	49,453
2019-04-29	$3.03	$3.20	$3.02	$3.13	$31.30	45,404
2019-04-26	$3.01	$3.04	$2.92	$3.00	$30.00	47,614
2019-04-25	$3.00	$3.06	$2.94	$3.01	$30.10	27,084
2019-04-24	$3.08	$3.12	$3.00	$3.03	$30.30	50,305
2019-04-23	$3.00	$3.11	$3.00	$3.07	$30.70	63,488
2019-04-22	$3.07	$3.11	$2.94	$3.00	$30.00	50,946
2019-04-18	$3.24	$3.30	$3.00	$3.06	$30.60	45,798
2019-04-17	$3.46	$3.47	$3.13	$3.21	$32.10	61,994
2019-04-16	$3.43	$3.48	$3.35	$3.43	$34.30	24,696
2019-04-15	$3.62	$3.68	$3.36	$3.43	$34.30	22,587
2019-04-12	$3.63	$3.77	$3.53	$3.61	$36.10	31,014
2019-04-11	$4.01	$4.05	$3.61	$3.62	$36.20	52,486
2019-04-10	$3.81	$4.04	$3.80	$4.02	$40.20	66,607
2019-04-09	$3.82	$3.88	$3.77	$3.80	$38.00	55,144
2019-04-08	$3.80	$3.83	$3.66	$3.80	$38.00	26,283
2019-04-05	$3.71	$3.85	$3.67	$3.80	$38.00	59,579
2019-04-04	$3.56	$3.72	$3.55	$3.65	$36.50	43,069
2019-04-03	$3.48	$3.60	$3.43	$3.56	$35.60	50,863
2019-04-02	$3.48	$3.56	$3.24	$3.45	$34.50	45,332
2019-04-01	$3.43	$3.55	$3.41	$3.47	$34.70	28,764
2019-03-29	$3.44	$3.49	$3.35	$3.37	$33.70	32,815
2019-03-28	$3.35	$3.46	$3.32	$3.40	$34.00	16,521
2019-03-27	$3.52	$3.54	$3.34	$3.37	$33.70	23,476
2019-03-26	$3.62	$3.67	$3.43	$3.53	$35.30	37,471
2019-03-25	$3.67	$3.67	$3.43	$3.57	$35.70	63,047
2019-03-22	$3.71	$3.86	$3.65	$3.66	$36.60	49,712
2019-03-21	$4.01	$4.04	$3.53	$3.69	$36.90	81,608
2019-03-20	$3.65	$4.14	$3.55	$4.09	$40.90	90,617
2019-03-19	$3.57	$3.70	$3.53	$3.62	$36.20	31,323
2019-03-18	$3.25	$3.56	$3.24	$3.56	$35.60	35,745
2019-03-15	$3.30	$3.39	$3.25	$3.25	$32.50	45,965
2019-03-14	$3.40	$3.43	$3.27	$3.29	$32.90	28,920
2019-03-13	$3.04	$3.48	$3.04	$3.41	$34.10	52,996
2019-03-12	$3.16	$3.36	$3.09	$3.27	$32.70	37,753
2019-03-11	$3.10	$3.19	$2.92	$3.16	$31.60	31,803
2019-03-08	$3.07	$3.15	$3.03	$3.08	$30.80	25,865
2019-03-07	$3.12	$3.15	$3.06	$3.08	$30.80	23,091
2019-03-06	$3.28	$3.32	$3.10	$3.13	$31.30	32,272
2019-03-05	$3.22	$3.34	$3.19	$3.29	$32.90	32,697
2019-03-04	$3.32	$3.38	$3.16	$3.20	$32.00	29,118
2019-03-01	$3.25	$3.36	$3.21	$3.28	$32.80	45,047
2019-02-28	$3.22	$3.29	$3.12	$3.21	$32.10	48,294
2019-02-27	$3.22	$3.34	$3.20	$3.21	$32.10	28,982
2019-02-26	$3.36	$3.48	$3.21	$3.22	$32.20	49,161
2019-02-25	$3.20	$3.44	$3.20	$3.37	$33.70	37,094
2019-02-22	$3.27	$3.31	$3.17	$3.20	$32.00	31,353
2019-02-21	$3.26	$3.35	$3.24	$3.27	$32.70	28,818
2019-02-20	$3.18	$3.27	$3.12	$3.20	$32.00	27,780
2019-02-19	$3.18	$3.21	$3.10	$3.14	$31.40	32,172
2019-02-15	$3.15	$3.26	$3.12	$3.17	$31.70	31,661
2019-02-14	$3.26	$3.28	$3.14	$3.14	$31.40	21,923
2019-02-13	$3.29	$3.34	$3.25	$3.26	$32.60	13,593
2019-02-12	$3.30	$3.35	$3.26	$3.29	$32.90	16,420
2019-02-11	$3.29	$3.30	$3.21	$3.26	$32.60	25,026
2019-02-08	$3.37	$3.43	$3.22	$3.27	$32.70	23,278
2019-02-07	$3.40	$3.43	$3.25	$3.38	$33.80	23,202
2019-02-06	$3.46	$3.52	$3.38	$3.41	$34.10	21,532
2019-02-05	$3.53	$3.75	$3.45	$3.48	$34.80	36,115
2019-02-04	$3.35	$3.56	$3.35	$3.54	$35.40	35,857
2019-02-01	$3.28	$3.44	$3.26	$3.35	$33.50	30,119
2019-01-31	$3.08	$3.32	$3.08	$3.30	$33.00	45,149
2019-01-30	$3.14	$3.17	$3.08	$3.10	$31.00	36,621
2019-01-29	$3.13	$3.18	$3.08	$3.11	$31.10	22,892
2019-01-28	$3.27	$3.28	$3.08	$3.15	$31.50	37,722
2019-01-25	$3.23	$3.39	$3.20	$3.29	$32.90	37,770
2019-01-24	$3.09	$3.25	$3.08	$3.20	$32.00	24,603
2019-01-23	$3.26	$3.31	$3.05	$3.09	$30.90	30,392
2019-01-22	$3.38	$3.45	$3.23	$3.23	$32.30	29,884
2019-01-18	$3.38	$3.43	$3.22	$3.38	$33.80	38,192
2019-01-17	$3.50	$3.55	$3.35	$3.38	$33.80	34,949
2019-01-16	$3.34	$3.63	$3.30	$3.51	$35.10	34,127
2019-01-15	$3.35	$3.42	$3.27	$3.34	$33.40	28,619
2019-01-14	$3.53	$3.54	$3.35	$3.35	$33.50	21,493
2019-01-11	$3.64	$3.68	$3.47	$3.57	$35.70	26,821
2019-01-10	$3.60	$3.71	$3.50	$3.64	$36.40	31,508
2019-01-09	$3.48	$3.69	$3.37	$3.62	$36.20	47,725
2019-01-08	$3.58	$3.58	$3.43	$3.46	$34.60	48,614
2019-01-07	$3.46	$3.59	$3.45	$3.54	$35.40	65,433
2019-01-04	$3.26	$3.57	$3.22	$3.43	$34.30	62,562
2019-01-03	$3.33	$3.45	$3.15	$3.20	$32.00	47,701
2019-01-02	$2.90	$3.46	$2.90	$3.33	$33.30	53,293
2018-12-31	$2.97	$3.15	$2.89	$2.92	$29.20	66,290
2018-12-28	$3.07	$3.10	$2.93	$2.98	$29.80	50,802
2018-12-27	$2.82	$3.18	$2.82	$3.10	$31.00	78,254
2018-12-26	$2.85	$3.05	$2.74	$2.85	$28.50	83,554
2018-12-24	$2.88	$2.99	$2.82	$2.84	$28.40	30,558
2018-12-21	$3.40	$3.40	$2.86	$2.88	$28.80	145,079
2018-12-20	$3.40	$3.41	$3.24	$3.36	$33.60	63,546
2018-12-19	$3.65	$3.81	$3.35	$3.42	$34.20	61,895
2018-12-18	$3.86	$3.91	$3.60	$3.65	$36.50	43,577
2018-12-17	$3.68	$3.97	$3.45	$3.81	$38.10	75,033
2018-12-14	$3.61	$3.71	$3.50	$3.67	$36.70	55,886
2018-12-13	$3.75	$3.80	$3.59	$3.59	$35.90	37,822
2018-12-12	$3.97	$4.01	$3.73	$3.75	$37.50	38,782
2018-12-11	$4.04	$4.06	$3.86	$3.91	$39.10	26,840
2018-12-10	$4.04	$4.13	$3.82	$3.97	$39.70	44,562
2018-12-07	$4.26	$4.41	$3.96	$4.04	$40.40	38,405
2018-12-06	$4.49	$4.56	$4.20	$4.26	$42.60	60,270
2018-12-04	$4.58	$5.44	$4.50	$4.55	$45.50	138,788
2018-12-03	$4.86	$4.98	$4.35	$4.55	$45.50	78,267
2018-11-30	$4.15	$4.62	$4.03	$4.57	$45.70	111,566
2018-11-29	$4.23	$4.38	$4.05	$4.16	$41.60	39,787
2018-11-28	$4.22	$4.30	$4.06	$4.26	$42.60	39,933
2018-11-27	$4.16	$4.26	$3.93	$4.17	$41.70	67,468
2018-11-26	$4.33	$4.44	$4.20	$4.21	$42.10	26,024
2018-11-23	$4.40	$4.63	$4.16	$4.19	$41.90	22,487
2018-11-21	$4.55	$4.60	$4.28	$4.47	$44.70	32,354
2018-11-20	$4.03	$4.61	$3.88	$4.58	$45.80	80,742
2018-11-19	$4.26	$4.37	$4.10	$4.10	$41.00	24,083
2018-11-16	$4.44	$4.61	$4.23	$4.29	$42.90	35,889
2018-11-15	$4.33	$4.54	$4.27	$4.49	$44.90	36,121
2018-11-14	$4.35	$4.43	$4.16	$4.37	$43.70	52,577
2018-11-13	$4.20	$4.29	$4.12	$4.21	$42.10	31,173
2018-11-12	$4.31	$4.34	$4.15	$4.17	$41.70	23,133
2018-11-09	$4.68	$4.71	$4.23	$4.35	$43.50	46,418
2018-11-08	$4.55	$4.78	$4.55	$4.71	$47.10	34,231
2018-11-07	$4.74	$4.74	$4.33	$4.59	$45.90	44,532
2018-11-06	$4.58	$4.92	$4.50	$4.52	$45.20	39,218
2018-11-05	$4.59	$4.71	$4.42	$4.57	$45.70	29,236
2018-11-02	$4.45	$4.60	$4.37	$4.57	$45.70	30,319
2018-11-01	$4.10	$4.53	$4.10	$4.41	$44.10	34,392
2018-10-31	$4.09	$4.11	$4.03	$4.07	$40.70	59,642
2018-10-30	$4.01	$4.17	$3.96	$4.05	$40.50	31,135
2018-10-29	$4.20	$4.32	$3.92	$4.00	$40.00	34,282
2018-10-26	$4.00	$4.27	$3.93	$4.12	$41.20	55,416
2018-10-25	$4.23	$4.50	$4.08	$4.10	$41.00	63,809
2018-10-24	$4.97	$5.08	$4.15	$4.19	$41.90	73,845
2018-10-23	$4.82	$5.09	$4.75	$4.97	$49.70	29,008
2018-10-22	$5.20	$5.20	$4.88	$4.95	$49.50	55,135
2018-10-19	$5.33	$5.50	$5.14	$5.18	$51.80	21,558
2018-10-18	$5.52	$5.58	$5.26	$5.33	$53.30	15,478
2018-10-17	$5.46	$5.56	$5.30	$5.54	$55.40	16,334
2018-10-16	$5.29	$5.50	$5.26	$5.49	$54.90	25,462
2018-10-15	$5.15	$5.29	$4.96	$5.22	$52.20	42,017
2018-10-12	$5.40	$5.54	$5.14	$5.20	$52.00	31,320
2018-10-11	$5.30	$5.47	$5.14	$5.29	$52.90	35,687
2018-10-10	$5.66	$5.74	$5.28	$5.30	$53.00	34,373
2018-10-09	$5.81	$5.95	$5.59	$5.62	$56.20	22,313
2018-10-08	$6.07	$6.15	$5.79	$5.79	$57.90	38,363
2018-10-05	$6.20	$6.25	$5.89	$6.18	$61.80	40,639
2018-10-04	$6.35	$6.37	$6.15	$6.20	$62.00	21,363
2018-10-03	$6.20	$6.40	$6.12	$6.35	$63.50	42,374
2018-10-02	$6.10	$6.20	$6.01	$6.17	$61.70	25,676
2018-10-01	$6.16	$6.28	$6.09	$6.12	$61.20	24,013
2018-09-28	$6.20	$6.25	$6.09	$6.16	$61.60	22,753
2018-09-27	$6.21	$6.34	$6.16	$6.22	$62.20	24,810
2018-09-26	$6.35	$6.39	$6.20	$6.21	$62.10	55,648
2018-09-25	$6.50	$6.53	$6.32	$6.34	$63.40	36,964
2018-09-24	$6.12	$6.64	$6.03	$6.55	$65.50	38,182
2018-09-21	$6.25	$6.31	$5.90	$6.12	$61.20	87,566
2018-09-20	$6.40	$6.49	$6.24	$6.26	$62.60	64,132
2018-09-19	$6.30	$6.43	$6.25	$6.36	$63.60	34,489
2018-09-18	$6.20	$6.42	$6.17	$6.28	$62.80	27,871
2018-09-17	$6.29	$6.33	$6.12	$6.20	$62.00	27,782
2018-09-14	$6.17	$6.48	$6.17	$6.32	$63.20	23,506
2018-09-13	$6.20	$6.26	$6.05	$6.16	$61.60	15,012
2018-09-12	$6.09	$6.39	$6.02	$6.16	$61.60	31,035
2018-09-11	$6.15	$6.23	$5.96	$6.08	$60.80	30,907
2018-09-10	$6.30	$6.35	$6.05	$6.16	$61.60	45,527
2018-09-07	$6.25	$6.28	$5.95	$6.25	$62.50	53,947
2018-09-06	$6.95	$6.98	$6.23	$6.25	$62.50	67,308
2018-09-05	$7.07	$7.13	$6.78	$6.98	$69.80	31,114
2018-09-04	$7.19	$7.19	$6.81	$7.08	$70.80	42,268
2018-08-31	$7.05	$7.26	$6.93	$7.23	$72.30	37,265
2018-08-30	$7.02	$7.05	$6.72	$7.05	$70.50	31,815
2018-08-29	$7.15	$7.15	$6.92	$7.02	$70.20	28,886
2018-08-28	$7.12	$7.22	$7.00	$7.13	$71.30	29,860
2018-08-27	$7.00	$7.25	$7.00	$7.08	$70.80	32,483
2018-08-24	$6.86	$7.04	$6.76	$6.98	$69.80	35,162
2018-08-23	$6.89	$7.00	$6.69	$6.82	$68.20	35,688
2018-08-22	$6.80	$7.00	$6.74	$6.89	$68.90	35,647
2018-08-21	$6.60	$6.75	$6.60	$6.74	$67.40	32,928
2018-08-20	$6.54	$6.69	$6.47	$6.62	$66.20	32,441
2018-08-17	$6.38	$6.55	$6.26	$6.51	$65.10	25,896
2018-08-16	$6.21	$6.48	$6.15	$6.41	$64.10	27,213
2018-08-15	$6.38	$6.43	$6.04	$6.22	$62.20	29,622
2018-08-14	$6.41	$6.75	$6.37	$6.39	$63.90	40,736
2018-08-13	$6.25	$6.45	$6.14	$6.41	$64.10	37,097
2018-08-10	$6.23	$6.46	$6.20	$6.22	$62.20	35,151
2018-08-09	$6.07	$6.50	$6.05	$6.21	$62.10	54,531
2018-08-08	$5.95	$6.46	$5.95	$6.11	$61.10	74,792
2018-08-07	$5.92	$6.13	$5.87	$6.06	$60.60	28,237
2018-08-06	$5.86	$5.97	$5.80	$5.85	$58.50	31,074
2018-08-03	$6.00	$6.10	$5.77	$5.87	$58.70	29,262
2018-08-02	$6.14	$6.22	$5.92	$5.97	$59.70	29,282
2018-08-01	$6.33	$6.41	$6.16	$6.21	$62.10	31,446
2018-07-31	$6.07	$6.38	$6.00	$6.36	$63.60	47,006
2018-07-30	$5.86	$6.09	$5.76	$6.07	$60.70	73,068
2018-07-27	$6.25	$6.28	$5.87	$5.89	$58.90	71,562
2018-07-26	$6.23	$6.34	$5.96	$6.27	$62.65	60,419
2018-07-25	$6.83	$6.89	$6.00	$6.23	$62.30	115,153
2018-07-24	$7.25	$7.27	$6.74	$6.82	$68.20	62,643
2018-07-23	$7.32	$7.42	$7.03	$7.13	$71.30	59,289
2018-07-20	$7.59	$7.70	$7.36	$7.41	$74.10	26,332
2018-07-19	$7.59	$7.67	$7.48	$7.58	$75.80	27,786
2018-07-18	$7.89	$7.90	$7.46	$7.62	$76.20	51,259
2018-07-17	$7.86	$8.12	$7.81	$7.93	$79.30	28,859
2018-07-16	$8.10	$8.15	$7.76	$7.97	$79.70	53,396
2018-07-13	$8.05	$8.11	$7.88	$8.09	$80.90	29,644
2018-07-12	$8.30	$8.30	$8.01	$8.05	$80.50	30,556
2018-07-11	$8.20	$8.31	$8.10	$8.21	$82.10	22,400
2018-07-10	$8.40	$8.49	$8.20	$8.28	$82.80	64,046
2018-07-09	$8.37	$8.44	$8.14	$8.35	$83.50	26,499
2018-07-06	$8.20	$8.68	$8.02	$8.35	$83.50	88,697
2018-07-05	$7.89	$8.20	$7.84	$8.16	$81.60	33,629
2018-07-03	$7.72	$7.94	$7.53	$7.84	$78.40	29,135
2018-07-02	$7.34	$7.74	$7.29	$7.72	$77.20	59,044
2018-06-29	$7.69	$7.80	$7.30	$7.38	$73.80	57,844
2018-06-28	$7.72	$7.78	$7.44	$7.65	$76.50	48,441
2018-06-27	$7.92	$7.99	$7.60	$7.75	$77.50	90,273
2018-06-26	$7.93	$8.20	$7.87	$7.95	$79.50	53,573
2018-06-25	$7.95	$8.15	$7.78	$7.95	$79.50	93,319
2018-06-22	$7.73	$8.00	$7.61	$7.95	$79.50	258,174
2018-06-21	$8.15	$8.16	$7.60	$7.64	$76.40	124,698
2018-06-20	$8.64	$8.64	$7.84	$8.14	$81.40	166,633
2018-06-19	$8.97	$9.10	$8.49	$8.49	$84.90	98,722
2018-06-18	$9.94	$10.15	$8.91	$8.99	$89.90	146,107
2018-06-15	$9.74	$10.26	$9.67	$9.93	$99.30	83,311
2018-06-14	$9.40	$10.04	$9.35	$9.80	$98.00	75,826
2018-06-13	$9.35	$9.50	$9.11	$9.33	$93.30	60,857
2018-06-12	$9.53	$9.63	$9.21	$9.38	$93.80	76,824
2018-06-11	$8.49	$9.56	$8.39	$9.52	$95.20	148,448
2018-06-08	$8.36	$8.55	$8.34	$8.43	$84.30	31,380
2018-06-07	$8.46	$8.50	$8.25	$8.39	$83.90	40,918
2018-06-06	$8.38	$8.60	$8.33	$8.48	$84.80	56,719
2018-06-05	$8.21	$8.51	$8.17	$8.33	$83.30	44,124
2018-06-04	$8.58	$8.68	$8.00	$8.22	$82.20	81,752
2018-06-01	$8.15	$8.78	$8.09	$8.53	$85.30	98,413
2018-05-31	$7.95	$8.08	$7.85	$8.08	$80.80	50,846
2018-05-30	$7.99	$8.07	$7.67	$7.93	$79.30	68,009
2018-05-29	$7.99	$8.03	$7.81	$7.95	$79.50	40,898
2018-05-25	$8.00	$8.09	$7.91	$8.00	$80.00	47,568
2018-05-24	$7.91	$8.10	$7.78	$8.03	$80.30	34,801
2018-05-23	$7.85	$8.08	$7.85	$7.95	$79.50	46,277
2018-05-22	$7.78	$8.00	$7.68	$7.88	$78.80	36,127
2018-05-21	$8.04	$8.10	$7.68	$7.71	$77.10	57,397
2018-05-18	$7.99	$8.09	$7.87	$8.00	$80.00	41,199
2018-05-17	$8.07	$8.22	$7.83	$7.99	$79.90	69,201
2018-05-16	$8.28	$8.37	$7.97	$8.07	$80.70	72,014
2018-05-15	$8.23	$8.27	$8.14	$8.22	$82.20	63,028
2018-05-14	$7.95	$8.28	$7.95	$8.18	$81.80	67,154
2018-05-11	$7.78	$8.05	$7.70	$7.95	$79.50	52,891
2018-05-10	$7.90	$8.05	$7.67	$7.82	$78.20	68,873
2018-05-09	$6.93	$8.24	$6.93	$7.93	$79.30	197,744
2018-05-08	$6.93	$7.08	$6.81	$6.86	$68.60	39,710
2018-05-07	$6.83	$7.11	$6.83	$6.92	$69.20	57,313
2018-05-04	$6.74	$6.93	$6.67	$6.84	$68.40	73,892
2018-05-03	$6.98	$7.14	$6.71	$6.73	$67.30	79,306
2018-05-02	$6.78	$7.17	$6.72	$6.99	$69.90	52,636
2018-05-01	$6.64	$6.82	$6.61	$6.81	$68.10	52,000
2018-04-30	$7.04	$7.17	$6.58	$6.69	$66.90	169,089
2018-04-27	$7.14	$7.22	$6.95	$6.99	$69.90	127,056
2018-04-26	$7.23	$7.45	$7.09	$7.10	$71.00	90,692
2018-04-25	$7.12	$7.29	$6.99	$7.20	$72.00	86,643
2018-04-24	$7.33	$7.33	$7.00	$7.09	$70.90	118,870
2018-04-23	$7.52	$7.64	$7.19	$7.20	$72.00	113,697
2018-04-20	$7.54	$7.65	$7.31	$7.52	$75.20	109,406
2018-04-19	$7.61	$7.85	$7.53	$7.54	$75.40	101,540
2018-04-18	$7.99	$8.15	$7.53	$7.62	$76.20	564,660
2018-04-17	$8.14	$8.34	$7.66	$7.84	$78.40	280,346
2018-04-16	$8.90	$8.98	$8.53	$8.97	$89.70	90,005
2018-04-13	$8.24	$9.10	$7.89	$8.98	$89.80	294,260
2018-04-12	$8.56	$8.70	$7.60	$8.24	$82.40	875,481
2018-04-11	$6.69	$7.09	$6.69	$6.85	$68.50	58,141
2018-04-10	$6.55	$6.83	$6.40	$6.75	$67.50	21,436
2018-04-09	$6.46	$6.62	$6.35	$6.44	$64.40	26,559
2018-04-06	$6.55	$6.75	$6.34	$6.39	$63.90	31,203
2018-04-05	$6.83	$6.91	$6.53	$6.66	$66.60	30,318
2018-04-04	$6.52	$6.86	$6.41	$6.81	$68.10	45,315
2018-04-03	$6.39	$6.56	$6.26	$6.53	$65.30	31,959
2018-04-02	$6.56	$6.60	$6.27	$6.36	$63.60	53,959
2018-03-29	$6.80	$6.89	$6.54	$6.56	$65.60	59,684
2018-03-28	$6.92	$7.00	$6.60	$6.72	$67.20	61,386
2018-03-27	$7.28	$7.33	$6.84	$6.88	$68.80	47,039
2018-03-26	$7.66	$7.72	$6.94	$7.24	$72.40	83,810
2018-03-23	$7.82	$7.99	$7.42	$7.51	$75.10	85,457
2018-03-22	$7.91	$8.17	$7.60	$7.83	$78.30	37,913
2018-03-21	$7.95	$8.06	$7.58	$8.00	$80.00	48,036
2018-03-20	$8.07	$8.08	$7.82	$7.94	$79.40	29,244
2018-03-19	$7.96	$8.05	$7.56	$8.01	$80.10	68,605
2018-03-16	$8.06	$8.10	$7.86	$7.96	$79.60	75,282
2018-03-15	$8.35	$8.45	$7.93	$8.07	$80.70	64,802
2018-03-14	$8.28	$8.35	$7.75	$8.22	$82.20	104,085
2018-03-13	$8.55	$8.69	$7.98	$8.08	$80.80	120,145
2018-03-12	$8.15	$8.20	$7.81	$8.03	$80.30	41,102
2018-03-09	$8.10	$8.20	$7.91	$8.15	$81.50	34,037
2018-03-08	$8.11	$8.20	$7.87	$8.09	$80.90	33,252
2018-03-07	$7.54	$8.15	$7.54	$8.10	$81.00	52,201
2018-03-06	$7.69	$7.74	$7.39	$7.70	$77.00	47,517
2018-03-05	$7.48	$7.95	$7.48	$7.71	$77.10	54,374
2018-03-02	$6.87	$7.64	$6.87	$7.57	$75.70	62,534
2018-03-01	$6.94	$7.25	$6.84	$7.02	$70.20	68,569
2018-02-28	$7.29	$7.37	$6.85	$6.95	$69.50	95,916
2018-02-27	$7.26	$7.37	$7.12	$7.32	$73.20	52,683
2018-02-26	$7.00	$7.35	$6.82	$7.28	$72.80	67,202
2018-02-23	$7.25	$7.53	$6.79	$7.03	$70.30	131,751
2018-02-22	$6.61	$7.13	$6.61	$6.67	$66.70	83,694
2018-02-21	$6.85	$7.05	$6.51	$6.60	$66.00	105,341
2018-02-20	$6.56	$7.33	$6.56	$6.91	$69.10	230,801
2018-02-16	$6.06	$6.62	$6.05	$6.60	$66.00	121,638
2018-02-15	$5.93	$6.06	$5.91	$5.97	$59.70	36,913
2018-02-14	$5.77	$6.00	$5.64	$5.87	$58.70	42,776
2018-02-13	$5.57	$5.80	$5.55	$5.77	$57.70	28,372
2018-02-12	$5.83	$5.89	$5.50	$5.62	$56.20	50,983
2018-02-09	$5.83	$5.83	$5.23	$5.75	$57.50	82,192
2018-02-08	$6.22	$6.41	$5.65	$5.66	$56.60	106,597
2018-02-07	$5.73	$6.37	$5.70	$6.33	$63.30	112,085
2018-02-06	$5.55	$5.85	$5.42	$5.72	$57.20	86,182
2018-02-05	$5.46	$5.75	$5.46	$5.61	$56.10	93,442
2018-02-02	$5.73	$5.87	$5.45	$5.56	$55.60	147,664
2018-02-01	$6.00	$6.13	$5.70	$5.87	$58.70	238,771
2018-01-31	$5.21	$6.20	$5.02	$6.08	$60.80	823,100
2018-01-30	$8.55	$8.67	$8.18	$8.20	$82.00	78,671
2018-01-29	$8.18	$8.80	$8.18	$8.68	$86.80	81,777
2018-01-26	$8.24	$8.46	$8.07	$8.18	$81.80	49,654
2018-01-25	$8.33	$8.33	$8.09	$8.20	$82.00	41,058
2018-01-24	$8.49	$8.50	$8.08	$8.23	$82.30	61,275
2018-01-23	$8.57	$8.60	$8.05	$8.39	$83.90	97,567
2018-01-22	$8.03	$8.60	$7.82	$8.54	$85.40	199,556
2018-01-19	$8.00	$8.17	$7.70	$7.80	$78.00	104,659
2018-01-18	$8.45	$8.50	$7.87	$7.99	$79.90	114,912
2018-01-17	$9.22	$9.33	$8.40	$8.45	$84.50	117,818
2018-01-16	$8.96	$9.13	$8.40	$8.46	$84.60	40,442
2018-01-12	$8.90	$9.03	$8.83	$8.96	$89.60	25,964
2018-01-11	$8.86	$9.00	$8.67	$8.90	$89.00	29,719
2018-01-10	$8.83	$8.98	$8.65	$8.87	$88.70	24,501
2018-01-09	$9.40	$9.44	$8.83	$8.86	$88.60	55,413
2018-01-08	$9.42	$9.49	$8.93	$9.41	$94.10	44,237
2018-01-05	$9.54	$9.54	$9.21	$9.42	$94.20	32,110
2018-01-04	$9.81	$10.00	$9.13	$9.50	$95.00	44,204
2018-01-03	$9.25	$9.89	$9.18	$9.79	$97.90	73,617
2018-01-02	$8.47	$9.27	$8.44	$9.23	$92.30	54,100
2017-12-29	$8.46	$8.80	$8.37	$8.41	$84.10	52,931
2017-12-28	$8.42	$8.63	$8.29	$8.41	$84.10	55,916
2017-12-27	$8.54	$8.63	$8.34	$8.42	$84.20	39,717
2017-12-26	$8.76	$8.79	$8.45	$8.54	$85.40	33,757
2017-12-22	$8.48	$8.81	$8.45	$8.73	$87.30	31,356
2017-12-21	$8.55	$8.71	$8.48	$8.56	$85.60	27,970
2017-12-20	$8.59	$8.84	$8.54	$8.55	$85.50	30,882
2017-12-19	$8.28	$8.79	$8.21	$8.55	$85.50	47,646
2017-12-18	$8.56	$8.70	$8.19	$8.29	$82.90	44,660
2017-12-15	$8.35	$8.68	$8.31	$8.49	$84.90	62,570
2017-12-14	$8.89	$8.97	$8.23	$8.30	$83.00	57,221
2017-12-13	$8.57	$8.99	$8.57	$8.87	$88.70	42,252
2017-12-12	$9.15	$9.21	$8.45	$8.51	$85.10	75,323
2017-12-11	$9.60	$9.89	$9.09	$9.16	$91.60	65,104
2017-12-08	$9.27	$9.58	$9.23	$9.53	$95.30	32,953
2017-12-07	$9.24	$9.53	$9.05	$9.21	$92.10	30,119
2017-12-06	$9.51	$9.73	$8.89	$9.21	$92.10	50,378
2017-12-05	$9.87	$10.05	$9.52	$9.59	$95.90	31,141
2017-12-04	$10.18	$10.40	$9.89	$9.91	$99.10	25,266
2017-12-01	$10.05	$10.25	$9.75	$10.12	$101.20	27,911
2017-11-30	$9.79	$10.04	$9.75	$10.03	$100.30	24,193
2017-11-29	$9.69	$9.99	$9.69	$9.75	$97.50	21,400
2017-11-28	$9.78	$9.86	$9.32	$9.73	$97.30	27,179
2017-11-27	$9.89	$9.97	$9.61	$9.73	$97.30	22,126
2017-11-24	$10.02	$10.10	$9.80	$9.97	$99.70	17,205
2017-11-22	$9.61	$10.07	$9.58	$9.99	$99.90	24,263
2017-11-21	$9.88	$9.97	$9.55	$9.62	$96.20	27,383
2017-11-20	$10.02	$10.10	$9.57	$9.73	$97.30	26,484
2017-11-17	$9.73	$10.24	$9.65	$10.00	$100.00	29,065
2017-11-16	$9.56	$9.88	$9.47	$9.73	$97.30	30,336
2017-11-15	$9.30	$9.72	$9.11	$9.50	$95.00	33,855
2017-11-14	$9.89	$9.90	$9.18	$9.40	$94.00	53,791
2017-11-13	$10.28	$10.35	$9.83	$9.94	$99.40	34,306
2017-11-10	$10.06	$10.44	$10.01	$10.38	$103.80	27,697
2017-11-09	$10.23	$10.47	$9.88	$10.15	$101.50	37,028
2017-11-08	$9.80	$10.66	$9.77	$10.39	$103.90	64,893
2017-11-07	$10.07	$10.23	$9.66	$9.75	$97.50	26,808
2017-11-06	$10.15	$10.34	$9.97	$10.05	$100.50	27,230
2017-11-03	$10.29	$10.48	$9.97	$10.12	$101.20	45,882
2017-11-02	$9.88	$10.27	$9.62	$10.20	$102.00	39,082
2017-11-01	$9.26	$10.42	$9.26	$9.75	$97.50	61,136
2017-10-31	$9.70	$9.99	$9.41	$9.42	$94.20	42,566
2017-10-30	$9.71	$9.97	$9.67	$9.89	$98.90	26,068
2017-10-27	$9.48	$9.86	$9.35	$9.74	$97.40	29,627
2017-10-26	$9.96	$9.96	$9.20	$9.48	$94.80	50,717
2017-10-25	$10.05	$10.19	$9.70	$10.05	$100.50	37,699
2017-10-24	$10.18	$10.40	$10.03	$10.05	$100.50	34,734
2017-10-23	$10.41	$10.49	$10.16	$10.17	$101.70	28,583
2017-10-20	$10.35	$10.51	$10.15	$10.39	$103.90	20,831
2017-10-19	$10.30	$10.47	$10.22	$10.31	$103.10	26,716
2017-10-18	$10.31	$10.72	$10.20	$10.41	$104.10	27,756
2017-10-17	$10.24	$10.46	$10.16	$10.30	$103.00	22,379
2017-10-16	$10.40	$10.67	$10.10	$10.21	$102.10	32,252
2017-10-13	$10.70	$10.74	$10.33	$10.43	$104.30	33,523
2017-10-12	$11.10	$11.18	$10.50	$10.67	$106.70	60,866
2017-10-11	$11.35	$11.50	$11.13	$11.17	$111.70	28,546
2017-10-10	$11.18	$11.48	$11.10	$11.39	$113.90	27,566
2017-10-09	$11.33	$11.43	$11.06	$11.16	$111.60	35,680
2017-10-06	$11.36	$11.45	$11.25	$11.37	$113.70	32,499
2017-10-05	$11.41	$11.49	$11.25	$11.44	$114.40	24,052
2017-10-04	$11.27	$11.55	$11.08	$11.40	$114.00	36,440
2017-10-03	$11.90	$11.98	$11.15	$11.29	$112.90	64,922
2017-10-02	$11.70	$12.22	$11.66	$11.81	$118.10	79,308
2017-09-29	$11.57	$11.64	$11.40	$11.55	$115.50	38,721
2017-09-28	$11.59	$11.73	$11.33	$11.57	$115.70	46,873
2017-09-27	$11.57	$11.88	$11.43	$11.60	$116.00	40,025
2017-09-26	$11.60	$11.82	$11.41	$11.54	$115.40	43,259
2017-09-25	$11.55	$11.65	$11.21	$11.62	$116.20	55,299
2017-09-22	$11.29	$11.45	$11.13	$11.41	$114.10	50,167
2017-09-21	$11.71	$11.74	$11.00	$11.29	$112.90	83,987
2017-09-20	$12.69	$12.80	$11.56	$11.79	$117.90	119,104
2017-09-19	$12.97	$13.00	$12.07	$12.69	$126.90	100,478
2017-09-18	$12.10	$13.30	$12.07	$12.73	$127.30	269,033
2017-09-15	$11.26	$12.10	$11.06	$11.72	$117.20	198,370
2017-09-14	$10.34	$10.93	$10.22	$10.80	$108.00	63,616
2017-09-13	$10.26	$10.53	$10.20	$10.26	$102.60	49,775
2017-09-12	$10.44	$10.49	$10.06	$10.20	$102.00	47,356
2017-09-11	$10.20	$10.34	$9.90	$10.27	$102.70	62,366
2017-09-08	$10.48	$10.59	$9.99	$10.04	$100.40	75,696
2017-09-07	$10.06	$10.40	$9.96	$10.39	$103.90	70,486
2017-09-06	$10.89	$10.89	$9.90	$10.05	$100.50	81,166
2017-09-05	$10.67	$10.90	$10.35	$10.50	$105.00	68,341
2017-09-01	$10.86	$11.34	$10.59	$10.72	$107.20	109,418
2017-08-31	$9.90	$10.86	$9.90	$10.83	$108.30	119,802
2017-08-30	$10.10	$10.25	$9.60	$9.81	$98.10	94,644
2017-08-29	$9.22	$10.43	$9.08	$10.10	$101.00	150,927
2017-08-28	$8.80	$9.85	$8.80	$9.42	$94.20	228,298
2017-08-25	$8.63	$8.68	$8.24	$8.28	$82.80	45,300
2017-08-24	$7.96	$8.85	$7.91	$8.62	$86.20	103,791
2017-08-23	$7.63	$8.05	$7.62	$7.96	$79.60	32,376
2017-08-22	$7.66	$7.92	$7.62	$7.73	$77.30	38,133
2017-08-21	$7.77	$7.90	$7.51	$7.63	$76.30	48,233
2017-08-18	$7.51	$7.87	$7.48	$7.77	$77.70	47,060
2017-08-17	$7.85	$7.97	$7.60	$7.62	$76.20	46,970
2017-08-16	$7.89	$8.21	$7.76	$7.91	$79.10	57,710
2017-08-15	$7.58	$7.86	$7.42	$7.70	$77.00	52,448
2017-08-14	$8.02	$8.19	$7.41	$7.52	$75.20	107,754
2017-08-11	$7.76	$8.40	$7.76	$7.96	$79.60	108,149
2017-08-10	$8.08	$8.24	$7.59	$7.65	$76.50	138,903
2017-08-09	$10.08	$10.20	$8.10	$8.44	$84.35	283,871
2017-08-08	$10.91	$11.10	$10.61	$10.71	$107.10	43,768
2017-08-07	$10.82	$11.02	$10.61	$10.88	$108.80	33,041
2017-08-04	$10.14	$10.85	$10.14	$10.74	$107.40	45,383
2017-08-03	$10.23	$10.40	$10.10	$10.16	$101.60	24,222
2017-08-02	$10.32	$10.57	$10.12	$10.25	$102.50	30,523
2017-08-01	$10.60	$10.67	$10.09	$10.39	$103.90	65,204
2017-07-31	$10.96	$11.05	$10.50	$10.58	$105.80	60,494
2017-07-28	$11.32	$11.50	$11.00	$11.04	$110.40	40,549
2017-07-27	$11.97	$12.08	$11.19	$11.38	$113.80	46,341
2017-07-26	$12.13	$12.32	$11.93	$12.00	$120.00	30,978
2017-07-25	$12.03	$12.29	$11.81	$12.18	$121.80	33,631
2017-07-24	$11.77	$12.05	$11.69	$12.01	$120.10	22,259
2017-07-21	$11.82	$12.00	$11.69	$11.83	$118.30	23,826
2017-07-20	$11.79	$11.94	$11.66	$11.80	$118.00	22,735
2017-07-19	$11.67	$11.98	$11.63	$11.76	$117.60	36,262
2017-07-18	$11.89	$12.23	$11.53	$11.72	$117.20	36,621
2017-07-17	$12.05	$12.30	$11.91	$11.99	$119.90	30,248
2017-07-14	$12.26	$12.36	$11.80	$12.01	$120.10	53,294
2017-07-13	$11.85	$12.27	$11.60	$12.26	$122.60	55,003
2017-07-12	$11.41	$11.80	$11.31	$11.75	$117.50	43,396
2017-07-11	$11.32	$11.58	$11.11	$11.37	$113.70	40,105
2017-07-10	$11.64	$11.94	$11.33	$11.39	$113.90	43,812
2017-07-07	$11.76	$12.00	$11.59	$11.70	$117.00	40,558
2017-07-06	$11.82	$11.98	$11.55	$11.69	$116.90	50,058
2017-07-05	$11.70	$12.15	$11.58	$11.91	$119.10	62,462
2017-07-03	$11.67	$11.90	$11.58	$11.70	$117.00	28,860
2017-06-30	$12.02	$12.08	$11.57	$11.68	$116.80	92,084
2017-06-29	$12.84	$12.96	$11.48	$12.03	$120.25	216,067
2017-06-28	$13.30	$13.50	$12.93	$13.32	$133.20	52,442
2017-06-27	$13.46	$13.80	$13.12	$13.14	$131.40	92,354
2017-06-26	$13.62	$13.85	$13.01	$13.41	$134.10	104,694
2017-06-23	$14.24	$14.49	$12.80	$13.39	$133.90	272,365
2017-06-22	$13.28	$14.09	$12.65	$13.98	$139.80	234,221
2017-06-21	$13.18	$13.25	$12.04	$12.65	$126.50	157,970
2017-06-20	$13.50	$13.62	$12.78	$12.88	$128.80	250,666
2017-06-19	$12.48	$13.07	$12.01	$12.90	$129.00	285,630
2017-06-16	$10.70	$11.38	$10.52	$11.33	$113.30	87,123
2017-06-15	$10.25	$10.65	$10.16	$10.48	$104.80	53,978
2017-06-14	$10.00	$10.71	$9.83	$10.34	$103.40	81,148
2017-06-13	$10.00	$10.05	$9.75	$9.85	$98.50	54,301
2017-06-12	$10.25	$10.31	$9.71	$9.91	$99.10	74,791
2017-06-09	$10.64	$10.78	$10.14	$10.24	$102.40	52,454
2017-06-08	$10.61	$10.83	$10.51	$10.64	$106.40	34,578
2017-06-07	$10.92	$11.08	$10.50	$10.61	$106.10	61,315
2017-06-06	$10.62	$11.02	$10.61	$10.78	$107.80	42,648
2017-06-05	$11.10	$11.34	$10.59	$10.71	$107.10	51,385
2017-06-02	$11.00	$11.24	$10.82	$10.99	$109.90	72,127
2017-06-01	$10.58	$11.02	$10.54	$10.93	$109.30	48,404
2017-05-31	$11.41	$11.44	$10.22	$10.59	$105.90	81,761
2017-05-30	$11.77	$11.88	$11.30	$11.34	$113.40	45,192
2017-05-26	$12.14	$12.20	$11.79	$11.83	$118.30	42,978
2017-05-25	$12.56	$12.58	$12.12	$12.19	$121.90	32,670
2017-05-24	$12.44	$12.59	$12.26	$12.48	$124.80	22,325
2017-05-23	$12.40	$12.49	$12.00	$12.44	$124.40	32,197
2017-05-22	$12.63	$12.69	$12.14	$12.35	$123.50	31,473
2017-05-19	$12.41	$12.87	$12.34	$12.60	$126.00	46,930
2017-05-18	$12.36	$12.66	$12.21	$12.30	$123.00	62,698
2017-05-17	$12.81	$12.88	$12.28	$12.37	$123.70	38,746
2017-05-16	$13.00	$13.16	$12.73	$13.04	$130.40	26,254
2017-05-15	$12.67	$12.96	$12.57	$12.96	$129.60	36,105
2017-05-12	$12.18	$12.69	$12.13	$12.68	$126.80	37,195
2017-05-11	$12.02	$12.36	$11.76	$12.18	$121.80	39,930
2017-05-10	$11.95	$12.39	$11.81	$12.09	$120.90	53,940
2017-05-09	$12.30	$12.30	$11.32	$11.90	$119.00	109,587
2017-05-08	$13.05	$13.22	$12.25	$12.31	$123.10	71,454
2017-05-05	$13.38	$13.38	$12.75	$13.18	$131.80	45,864
2017-05-04	$13.67	$13.67	$13.31	$13.40	$134.00	49,960
2017-05-03	$13.65	$13.81	$13.38	$13.64	$136.40	39,785
2017-05-02	$13.79	$13.90	$13.46	$13.73	$137.30	34,747
2017-05-01	$13.42	$13.78	$13.38	$13.75	$137.50	29,042
2017-04-28	$13.78	$13.95	$13.11	$13.37	$133.70	91,837
2017-04-27	$14.00	$14.11	$13.68	$13.82	$138.20	38,146
2017-04-26	$13.86	$13.99	$13.77	$13.97	$139.70	38,465
2017-04-25	$13.73	$13.97	$13.57	$13.86	$138.60	45,957
2017-04-24	$13.57	$13.74	$13.20	$13.61	$136.10	59,973
2017-04-21	$14.24	$14.30	$13.32	$13.42	$134.20	57,604
2017-04-20	$13.59	$14.06	$13.46	$13.98	$139.80	65,336
2017-04-19	$13.34	$13.64	$13.16	$13.46	$134.60	36,258
2017-04-18	$13.44	$13.62	$13.13	$13.28	$132.80	42,510
2017-04-17	$13.40	$13.70	$13.15	$13.50	$135.00	42,740
2017-04-13	$12.91	$13.42	$12.91	$13.39	$133.90	52,909
2017-04-12	$12.91	$13.45	$12.71	$12.95	$129.50	67,664
2017-04-11	$13.51	$13.60	$12.72	$12.86	$128.60	77,344
2017-04-10	$12.22	$13.61	$12.19	$13.48	$134.80	99,930
2017-04-07	$12.02	$12.45	$11.90	$12.18	$121.80	69,123
2017-04-06	$12.03	$12.23	$11.84	$12.12	$121.20	39,942
2017-04-05	$12.59	$12.72	$11.95	$11.97	$119.70	72,316
2017-04-04	$12.73	$13.03	$12.32	$12.50	$125.00	75,757
2017-04-03	$12.68	$13.03	$12.50	$12.73	$127.30	73,933
2017-03-31	$12.38	$12.63	$12.28	$12.34	$123.40	47,597
2017-03-30	$12.59	$12.59	$11.98	$12.44	$124.40	67,009
2017-03-29	$12.08	$12.85	$11.90	$12.52	$125.20	105,853
2017-03-28	$12.14	$12.29	$11.72	$11.92	$119.20	73,531
2017-03-27	$11.94	$12.45	$11.80	$12.18	$121.80	96,178
2017-03-24	$12.90	$13.00	$12.00	$12.04	$120.40	474,834
2017-03-23	$13.37	$14.15	$12.89	$12.90	$129.00	110,879
2017-03-22	$13.99	$14.50	$13.82	$14.37	$143.70	40,805
2017-03-21	$15.31	$15.55	$13.87	$13.91	$139.10	63,770
2017-03-20	$14.68	$15.47	$14.62	$15.27	$152.70	73,744
2017-03-17	$13.91	$14.86	$13.91	$14.58	$145.80	78,275
2017-03-16	$14.08	$14.23	$13.85	$14.09	$140.90	32,254
2017-03-15	$13.57	$14.23	$13.15	$13.97	$139.70	57,078
2017-03-14	$13.47	$13.63	$12.72	$13.41	$134.10	90,774
2017-03-13	$13.22	$14.16	$13.00	$14.09	$140.90	62,813
2017-03-10	$13.07	$13.34	$12.75	$13.17	$131.70	37,904
2017-03-09	$13.14	$13.77	$12.73	$12.96	$129.60	69,529
2017-03-08	$12.41	$14.50	$12.38	$13.08	$130.80	217,565
2017-03-07	$11.90	$12.20	$11.76	$11.89	$118.90	30,358
2017-03-06	$12.17	$12.40	$11.90	$12.08	$120.80	32,124
2017-03-03	$12.53	$12.72	$11.96	$12.19	$121.90	37,402
2017-03-02	$12.61	$12.97	$12.44	$12.53	$125.30	28,785
2017-03-01	$12.64	$12.93	$12.26	$12.66	$126.60	69,524
2017-02-28	$12.67	$12.77	$12.25	$12.33	$123.30	52,077
2017-02-27	$12.03	$12.76	$11.98	$12.70	$127.00	67,223
2017-02-24	$12.00	$12.17	$11.49	$12.04	$120.40	62,008
2017-02-23	$13.43	$13.69	$11.97	$12.12	$121.20	103,329
2017-02-22	$13.32	$13.58	$12.70	$12.79	$127.90	44,713
2017-02-21	$13.67	$13.84	$12.98	$13.39	$133.90	30,242
2017-02-17	$13.47	$13.74	$13.30	$13.62	$136.20	19,498
2017-02-16	$13.76	$13.90	$13.02	$13.51	$135.10	29,524
2017-02-15	$13.10	$13.77	$12.99	$13.70	$137.00	33,932
2017-02-14	$12.93	$13.25	$12.78	$13.18	$131.80	17,617
2017-02-13	$13.42	$13.43	$12.82	$12.88	$128.80	21,817
2017-02-10	$13.14	$13.49	$12.77	$13.26	$132.60	23,186
2017-02-09	$12.42	$13.44	$12.42	$13.08	$130.80	50,308
2017-02-08	$12.50	$12.59	$12.25	$12.39	$123.90	20,807
2017-02-07	$13.09	$13.09	$12.32	$12.57	$125.70	35,579
2017-02-06	$13.38	$13.40	$12.70	$13.03	$130.30	38,530
2017-02-03	$12.73	$13.51	$12.45	$13.45	$134.50	41,279
2017-02-02	$12.80	$12.94	$12.01	$12.60	$126.00	36,876
2017-02-01	$13.65	$13.65	$12.71	$12.88	$128.80	30,680
2017-01-31	$12.00	$13.55	$11.65	$13.38	$133.80	60,809
2017-01-30	$12.44	$12.44	$11.75	$11.87	$118.70	22,774
2017-01-27	$12.44	$12.64	$12.30	$12.50	$125.00	19,698
2017-01-26	$12.82	$12.85	$12.36	$12.46	$124.60	12,734
2017-01-25	$12.60	$12.96	$12.49	$12.78	$127.80	20,984
2017-01-24	$12.38	$12.50	$11.76	$12.46	$124.60	21,455
2017-01-23	$12.55	$12.73	$12.33	$12.36	$123.60	14,755
2017-01-20	$12.71	$12.75	$12.31	$12.55	$125.50	20,918
2017-01-19	$12.99	$13.14	$12.61	$12.68	$126.80	22,684
2017-01-18	$13.21	$13.51	$12.83	$12.98	$129.80	20,147
2017-01-17	$13.66	$13.66	$13.09	$13.12	$131.20	30,914
2017-01-13	$13.73	$14.26	$13.68	$13.78	$137.80	19,637
2017-01-12	$13.46	$14.00	$13.10	$13.70	$137.00	21,747
2017-01-11	$14.43	$14.49	$13.36	$13.57	$135.70	28,350
2017-01-10	$14.20	$14.62	$13.92	$14.44	$144.40	18,856
2017-01-09	$14.38	$14.49	$13.96	$14.28	$142.80	18,902
2017-01-06	$14.41	$14.66	$14.19	$14.25	$142.50	30,858
2017-01-05	$14.64	$14.84	$14.31	$14.42	$144.20	22,787
2017-01-04	$13.97	$14.71	$13.97	$14.56	$145.60	31,602
2017-01-03	$13.87	$14.10	$13.53	$13.89	$138.90	26,848
2016-12-30	$13.93	$14.15	$13.56	$13.62	$136.20	33,810
2016-12-29	$14.08	$14.27	$13.70	$13.93	$139.30	20,272
2016-12-28	$14.40	$14.60	$13.95	$14.05	$140.50	18,414
2016-12-27	$14.62	$15.17	$14.48	$14.50	$145.00	24,692
2016-12-23	$13.59	$14.85	$13.59	$14.61	$146.10	29,021
2016-12-22	$13.98	$14.12	$13.50	$13.62	$136.20	22,481
2016-12-21	$14.31	$14.31	$13.60	$13.96	$139.60	39,845
2016-12-20	$14.83	$14.89	$14.04	$14.38	$143.80	38,496
2016-12-19	$15.44	$15.57	$14.65	$14.73	$147.30	27,609
2016-12-16	$15.66	$15.83	$15.05	$15.41	$154.10	36,617
2016-12-15	$15.80	$16.10	$15.23	$15.63	$156.30	41,597
2016-12-14	$16.16	$16.20	$15.51	$15.80	$158.00	32,409
2016-12-13	$15.95	$16.44	$15.94	$16.12	$161.20	21,649
2016-12-12	$16.00	$16.15	$15.83	$15.89	$158.90	25,531
2016-12-09	$16.74	$17.00	$16.02	$16.05	$160.50	36,228
2016-12-08	$16.57	$16.72	$16.00	$16.59	$165.90	37,842
2016-12-07	$16.90	$17.16	$16.03	$16.56	$165.60	66,298
2016-12-06	$18.11	$18.11	$16.95	$17.27	$172.70	64,905
2016-12-05	$20.00	$20.19	$17.77	$18.27	$182.70	103,146
2016-12-02	$16.89	$18.89	$16.75	$18.72	$187.20	72,942
2016-12-01	$18.52	$18.70	$16.68	$16.98	$169.80	59,183
2016-11-30	$19.73	$19.73	$17.86	$17.93	$179.30	45,152
2016-11-29	$18.96	$19.82	$18.55	$19.16	$191.60	35,687
2016-11-28	$20.52	$20.52	$18.68	$18.85	$188.50	31,709
2016-11-25	$20.78	$20.78	$20.17	$20.65	$206.50	8,137
2016-11-23	$20.39	$20.77	$19.11	$20.63	$206.30	34,904
2016-11-22	$22.90	$22.94	$20.73	$20.93	$209.30	26,862
2016-11-21	$22.59	$22.89	$22.08	$22.80	$228.00	29,688
2016-11-18	$22.06	$22.99	$22.06	$22.52	$225.20	22,242
2016-11-17	$21.07	$22.41	$21.04	$22.03	$220.30	25,852
2016-11-16	$22.06	$22.97	$21.59	$21.95	$219.50	39,130
2016-11-15	$22.57	$22.81	$21.73	$22.32	$223.20	52,030
2016-11-14	$22.24	$23.11	$21.90	$22.69	$226.90	66,387
2016-11-11	$20.68	$22.25	$20.10	$22.14	$221.40	43,813
2016-11-10	$19.23	$20.95	$19.13	$20.49	$204.90	55,892
2016-11-09	$18.48	$19.98	$18.38	$19.28	$192.80	60,879
2016-11-08	$17.50	$18.15	$17.29	$17.73	$177.30	24,589
2016-11-07	$17.25	$17.92	$17.04	$17.75	$177.50	17,775
2016-11-04	$16.34	$17.11	$16.34	$16.72	$167.20	23,398
2016-11-03	$16.44	$17.08	$16.11	$16.31	$163.10	26,001
2016-11-02	$17.00	$17.18	$16.09	$16.35	$163.50	24,850
2016-11-01	$16.58	$17.40	$16.41	$16.88	$168.80	19,431
2016-10-31	$16.49	$16.77	$16.10	$16.56	$165.60	17,833
2016-10-28	$16.65	$16.94	$16.00	$16.47	$164.70	21,428
2016-10-27	$17.50	$17.74	$16.76	$16.82	$168.20	21,546
2016-10-26	$17.14	$17.60	$17.04	$17.37	$173.70	17,932
2016-10-25	$16.98	$17.29	$16.68	$17.14	$171.40	14,884
2016-10-24	$17.11	$17.11	$16.64	$16.94	$169.35	17,046
2016-10-21	$16.50	$17.19	$16.35	$16.87	$168.70	14,401
2016-10-20	$16.04	$16.75	$15.92	$16.51	$165.10	16,366
2016-10-19	$16.41	$16.41	$15.66	$16.05	$160.50	22,319
2016-10-18	$16.38	$16.65	$16.16	$16.39	$163.90	11,309
2016-10-17	$16.21	$16.44	$15.89	$16.11	$161.10	27,411
2016-10-14	$17.86	$18.22	$16.11	$16.17	$161.70	36,820
2016-10-13	$17.53	$18.24	$17.39	$17.70	$177.00	22,047
2016-10-12	$19.37	$19.60	$17.81	$17.88	$178.80	26,649
2016-10-11	$20.25	$20.29	$19.14	$19.39	$193.90	19,227
2016-10-10	$19.79	$20.74	$19.67	$20.61	$206.10	26,524
2016-10-07	$20.30	$20.40	$19.37	$19.55	$195.50	20,403
2016-10-06	$20.46	$20.52	$19.87	$20.29	$202.90	21,416
2016-10-05	$20.25	$20.90	$19.56	$20.73	$207.30	16,414
2016-10-04	$19.80	$20.63	$19.73	$20.25	$202.50	20,725
2016-10-03	$19.79	$19.89	$19.33	$19.85	$198.50	21,547
2016-09-30	$19.75	$20.04	$19.33	$19.90	$199.00	40,986
2016-09-29	$20.78	$20.86	$19.86	$19.87	$198.70	27,131
2016-09-28	$20.70	$21.58	$20.36	$20.85	$208.50	41,391
2016-09-27	$19.68	$20.82	$19.25	$20.75	$207.50	49,274
2016-09-26	$20.47	$20.89	$19.34	$19.35	$193.50	43,528
2016-09-23	$20.10	$20.77	$19.43	$20.57	$205.70	57,080
2016-09-22	$19.91	$20.00	$19.09	$19.31	$193.10	20,441
2016-09-21	$19.80	$20.04	$19.02	$19.65	$196.50	26,002
2016-09-20	$19.70	$20.02	$19.45	$19.71	$197.10	26,255
2016-09-19	$19.96	$20.10	$19.34	$19.44	$194.40	21,550
2016-09-16	$19.65	$20.02	$19.40	$19.87	$198.70	68,898
2016-09-15	$19.19	$19.85	$19.01	$19.75	$197.50	24,717
2016-09-14	$18.41	$19.20	$18.41	$19.11	$191.10	27,675
2016-09-13	$18.37	$18.75	$17.88	$18.27	$182.70	15,929
2016-09-12	$17.75	$18.77	$17.51	$18.75	$187.50	26,754
2016-09-09	$18.30	$18.60	$17.83	$17.86	$178.60	22,376
2016-09-08	$18.19	$18.84	$17.75	$18.69	$186.90	25,920
2016-09-07	$17.87	$18.55	$17.78	$18.51	$185.10	28,249
2016-09-06	$17.32	$17.95	$17.32	$17.85	$178.50	23,394
2016-09-02	$17.49	$17.60	$17.06	$17.24	$172.40	17,995
2016-09-01	$17.18	$17.47	$17.03	$17.47	$174.70	13,829
2016-08-31	$17.53	$17.66	$17.02	$17.22	$172.20	18,671
2016-08-30	$17.29	$17.75	$17.19	$17.61	$176.10	19,853
2016-08-29	$17.47	$17.60	$17.10	$17.33	$173.30	13,170
2016-08-26	$17.07	$17.43	$16.83	$17.32	$173.20	24,161
2016-08-25	$17.20	$17.87	$16.57	$17.03	$170.30	30,338
2016-08-24	$18.64	$19.20	$16.87	$17.19	$171.90	35,523
2016-08-23	$18.82	$19.36	$18.58	$18.61	$186.10	27,324
2016-08-22	$18.65	$19.46	$18.23	$18.65	$186.50	50,933
2016-08-19	$18.30	$18.81	$18.06	$18.12	$181.20	29,532
2016-08-18	$18.88	$18.90	$18.30	$18.45	$184.50	39,270
2016-08-17	$19.76	$19.94	$18.76	$18.84	$188.40	39,761
2016-08-16	$19.07	$19.95	$19.04	$19.72	$197.20	35,560
2016-08-15	$19.75	$20.08	$18.95	$19.18	$191.80	41,263
2016-08-12	$19.64	$19.95	$19.39	$19.89	$198.90	26,851
2016-08-11	$19.49	$19.68	$19.00	$19.60	$196.00	19,338
2016-08-10	$19.86	$19.86	$19.08	$19.21	$192.10	26,973
2016-08-09	$18.50	$19.99	$17.85	$19.88	$198.80	75,903
2016-08-08	$17.50	$17.80	$16.86	$17.05	$170.50	33,725
2016-08-05	$16.22	$17.93	$16.22	$17.36	$173.60	42,593
2016-08-04	$16.32	$16.60	$16.02	$16.17	$161.70	26,336
2016-08-03	$15.83	$16.29	$15.56	$16.14	$161.40	26,193
2016-08-02	$15.97	$16.24	$15.56	$15.88	$158.80	31,960
2016-08-01	$15.88	$16.60	$15.68	$16.04	$160.40	44,897
2016-07-29	$15.64	$16.04	$15.42	$15.88	$158.80	25,637
2016-07-28	$16.48	$16.60	$15.55	$15.75	$157.50	25,908
2016-07-27	$14.95	$16.49	$14.95	$16.38	$163.80	53,449
2016-07-26	$14.50	$14.98	$14.50	$14.86	$148.60	38,669
2016-07-25	$13.93	$14.67	$13.93	$14.51	$145.10	28,925
2016-07-22	$13.79	$14.12	$13.67	$13.86	$138.60	16,786
2016-07-21	$14.00	$14.40	$13.60	$13.76	$137.60	23,182
2016-07-20	$13.33	$14.23	$13.25	$13.84	$138.40	37,974
2016-07-19	$14.00	$14.15	$13.26	$13.31	$133.05	22,930
2016-07-18	$13.80	$14.25	$13.66	$14.06	$140.60	25,377
2016-07-15	$13.53	$13.89	$13.51	$13.78	$137.75	27,516
2016-07-14	$13.78	$13.93	$13.45	$13.50	$135.00	41,779
2016-07-13	$14.82	$14.90	$13.59	$13.65	$136.50	40,487
2016-07-12	$14.39	$14.79	$14.23	$14.53	$145.30	24,586
2016-07-11	$15.11	$15.42	$14.05	$14.23	$142.30	48,531
2016-07-08	$14.72	$15.47	$14.69	$14.96	$149.60	76,864
2016-07-07	$14.19	$14.80	$14.16	$14.71	$147.10	27,920
2016-07-06	$13.60	$14.43	$13.40	$14.07	$140.70	26,948
2016-07-05	$13.47	$14.03	$13.10	$13.67	$136.70	34,889
2016-07-01	$13.05	$13.66	$12.71	$13.58	$135.80	32,152
2016-06-30	$12.65	$13.13	$12.45	$12.96	$129.60	31,444
2016-06-29	$12.75	$13.19	$12.36	$12.64	$126.40	37,984
2016-06-28	$11.87	$12.58	$11.81	$12.40	$124.00	29,492
2016-06-27	$12.30	$12.35	$11.32	$11.54	$115.40	53,966
2016-06-24	$12.23	$12.85	$11.61	$12.42	$124.20	165,955
2016-06-23	$12.39	$13.00	$12.36	$12.99	$129.90	37,619
2016-06-22	$12.48	$12.88	$12.02	$12.23	$122.30	28,258
2016-06-21	$12.85	$12.99	$12.05	$12.49	$124.90	35,639
2016-06-20	$12.44	$13.09	$12.33	$12.82	$128.20	32,135
2016-06-17	$12.86	$12.92	$12.17	$12.18	$121.80	28,271
2016-06-16	$12.36	$12.76	$11.90	$12.74	$127.40	20,818
2016-06-15	$12.29	$12.82	$12.20	$12.44	$124.40	25,918
2016-06-14	$12.48	$12.70	$11.80	$12.17	$121.70	25,623
2016-06-13	$12.50	$13.09	$12.40	$12.43	$124.30	34,675
2016-06-10	$12.60	$13.20	$12.50	$12.91	$129.10	41,141
2016-06-09	$12.85	$13.12	$12.50	$12.95	$129.45	31,250
2016-06-08	$13.18	$13.39	$12.76	$13.01	$130.10	23,407
2016-06-07	$13.48	$13.48	$12.70	$13.01	$130.10	18,272
2016-06-06	$13.09	$13.75	$12.63	$13.58	$135.80	27,096
2016-06-03	$13.47	$13.47	$12.40	$13.02	$130.20	37,690
2016-06-02	$12.31	$13.54	$12.21	$13.35	$133.50	43,523
2016-06-01	$11.77	$12.55	$11.53	$12.39	$123.90	41,195
2016-05-31	$11.36	$11.98	$11.20	$11.67	$116.70	30,652
2016-05-27	$10.82	$11.26	$10.63	$11.24	$112.40	18,298
2016-05-26	$10.94	$10.98	$10.45	$10.77	$107.70	19,752
2016-05-25	$10.92	$11.06	$10.58	$10.95	$109.50	49,788
2016-05-24	$10.88	$10.95	$10.53	$10.82	$108.20	24,754
2016-05-23	$10.16	$10.89	$9.98	$10.75	$107.50	35,233
2016-05-20	$9.56	$10.20	$9.37	$10.16	$101.60	20,637
2016-05-19	$9.57	$9.93	$9.18	$9.50	$95.00	17,701
2016-05-18	$9.28	$9.75	$9.27	$9.66	$96.60	14,277
2016-05-17	$9.44	$9.70	$9.15	$9.40	$94.00	29,817
2016-05-16	$9.08	$9.67	$8.92	$9.46	$94.60	25,831
2016-05-13	$8.71	$9.26	$8.65	$9.00	$90.00	26,736
2016-05-12	$9.35	$9.39	$8.67	$8.75	$87.50	31,525
2016-05-11	$9.32	$9.81	$9.07	$9.25	$92.50	18,365
2016-05-10	$9.40	$9.43	$8.78	$9.36	$93.60	30,503
2016-05-09	$9.24	$9.70	$8.84	$9.41	$94.10	32,229
2016-05-06	$8.67	$9.26	$8.61	$9.16	$91.60	38,314
2016-05-05	$9.15	$9.15	$8.75	$8.87	$88.70	28,539
2016-05-04	$9.55	$9.77	$9.00	$9.07	$90.70	24,172
2016-05-03	$9.95	$10.09	$9.66	$9.69	$96.90	18,411
2016-05-02	$10.19	$10.19	$9.67	$10.10	$101.00	26,680
2016-04-29	$10.41	$10.61	$9.87	$10.14	$101.40	27,340
2016-04-28	$10.41	$11.00	$10.19	$10.50	$105.00	22,405
2016-04-27	$10.46	$10.75	$10.18	$10.43	$104.30	24,977
2016-04-26	$11.05	$11.15	$10.47	$10.53	$105.30	33,685
2016-04-25	$11.41	$11.63	$10.94	$10.98	$109.80	31,023
2016-04-22	$11.42	$11.96	$10.86	$11.50	$115.00	79,582
2016-04-21	$10.73	$11.53	$10.73	$11.35	$113.50	23,324
2016-04-20	$10.74	$11.05	$10.61	$10.78	$107.80	23,390
2016-04-19	$11.45	$11.49	$10.60	$10.65	$106.50	34,730
2016-04-18	$11.03	$11.45	$10.84	$11.32	$113.20	22,329
2016-04-15	$11.11	$11.30	$10.65	$11.15	$111.50	21,672
2016-04-14	$11.73	$11.76	$10.99	$11.08	$110.80	24,034
2016-04-13	$11.00	$11.82	$10.86	$11.71	$117.10	38,514
2016-04-12	$10.55	$11.09	$10.32	$10.81	$108.10	24,145
2016-04-11	$10.80	$11.04	$10.44	$10.54	$105.40	26,757
2016-04-08	$11.06	$11.06	$10.45	$10.63	$106.30	23,877
2016-04-07	$11.10	$11.50	$10.75	$10.80	$108.00	28,327
2016-04-06	$10.49	$11.33	$10.41	$11.19	$111.90	41,145
2016-04-05	$10.08	$10.95	$10.08	$10.41	$104.10	41,639
2016-04-04	$10.07	$10.69	$10.04	$10.11	$101.10	33,050
2016-04-01	$9.25	$10.12	$9.07	$10.02	$100.20	33,889
2016-03-31	$8.66	$9.48	$8.66	$9.35	$93.50	37,937
2016-03-30	$8.70	$9.24	$8.53	$8.77	$87.70	39,937
2016-03-29	$7.82	$8.65	$7.57	$8.64	$86.40	27,821
2016-03-28	$8.12	$8.26	$7.68	$7.91	$79.10	19,019
2016-03-24	$7.69	$8.66	$7.51	$8.07	$80.70	34,261
2016-03-23	$8.82	$9.01	$7.68	$7.76	$77.60	48,100
2016-03-22	$8.40	$9.15	$8.40	$8.82	$88.20	30,920
2016-03-21	$8.14	$8.92	$8.14	$8.67	$86.70	40,713
2016-03-18	$7.73	$8.17	$7.65	$8.14	$81.40	53,898
2016-03-17	$7.75	$7.94	$7.24	$7.71	$77.10	72,901
2016-03-16	$8.06	$8.40	$7.68	$7.79	$77.90	52,339
2016-03-15	$9.50	$9.77	$8.01	$8.09	$80.90	146,948
2016-03-14	$9.54	$10.30	$9.50	$10.03	$100.30	25,095
2016-03-11	$9.25	$9.64	$9.15	$9.62	$96.20	21,200
2016-03-10	$9.64	$10.19	$8.95	$9.14	$91.40	33,674
2016-03-09	$10.02	$10.08	$9.08	$9.58	$95.80	25,270
2016-03-08	$11.05	$11.24	$9.93	$9.93	$99.30	39,687
2016-03-07	$10.60	$11.44	$10.36	$11.14	$111.40	40,223
2016-03-04	$10.52	$11.08	$10.10	$10.62	$106.20	38,109
2016-03-03	$10.46	$10.96	$10.17	$10.53	$105.30	38,262
2016-03-02	$9.65	$10.64	$9.65	$10.45	$104.50	49,327
2016-03-01	$9.09	$9.75	$8.80	$9.69	$96.90	54,776
2016-02-29	$9.12	$9.44	$8.98	$9.02	$90.20	27,497
2016-02-26	$9.18	$9.50	$9.03	$9.16	$91.60	33,036
2016-02-25	$9.51	$9.90	$9.00	$9.18	$91.80	41,035
2016-02-24	$9.50	$9.86	$8.81	$9.78	$97.80	41,647
2016-02-23	$10.60	$10.63	$9.58	$9.61	$96.10	39,785
2016-02-22	$10.32	$11.30	$10.17	$10.62	$106.20	67,072
2016-02-19	$9.78	$10.16	$9.35	$9.93	$99.30	48,378
2016-02-18	$10.65	$10.73	$9.80	$9.84	$98.40	33,572
2016-02-17	$10.41	$10.80	$10.01	$10.58	$105.80	31,660
2016-02-16	$9.82	$10.33	$9.82	$10.28	$102.80	30,912
2016-02-12	$9.39	$9.72	$8.94	$9.66	$96.60	25,879
2016-02-11	$9.00	$9.43	$8.91	$9.16	$91.60	32,734
2016-02-10	$9.46	$10.00	$9.36	$9.51	$95.10	28,217
2016-02-09	$9.11	$9.82	$8.77	$9.40	$94.00	26,798
2016-02-08	$10.33	$10.39	$9.20	$9.25	$92.50	46,563
2016-02-05	$11.44	$11.44	$10.45	$10.50	$105.00	25,407
2016-02-04	$10.13	$11.61	$10.08	$11.17	$111.70	31,112
2016-02-03	$11.06	$11.25	$9.80	$10.16	$101.60	50,766
2016-02-02	$11.27	$11.39	$10.75	$10.99	$109.90	29,395
2016-02-01	$11.08	$11.87	$10.81	$11.49	$114.90	28,726
2016-01-29	$10.87	$11.39	$10.66	$11.30	$113.00	31,185
2016-01-28	$12.10	$12.13	$10.75	$10.92	$109.20	53,770
2016-01-27	$12.62	$12.84	$11.77	$11.90	$119.00	32,815
2016-01-26	$12.84	$12.98	$11.97	$12.68	$126.80	35,932
2016-01-25	$12.43	$13.43	$12.15	$12.72	$127.20	58,286
2016-01-22	$12.80	$13.20	$12.34	$12.53	$125.30	39,775
2016-01-21	$12.99	$13.46	$11.76	$12.18	$121.80	119,392
2016-01-20	$11.54	$13.67	$11.34	$12.97	$129.70	79,145
2016-01-19	$12.70	$12.71	$11.17	$11.81	$118.10	60,560
2016-01-15	$12.35	$12.76	$11.76	$12.69	$126.90	42,633
2016-01-14	$12.70	$13.40	$11.80	$12.96	$129.60	54,059
2016-01-13	$14.39	$14.39	$12.63	$12.65	$126.50	32,635
2016-01-12	$14.05	$15.00	$13.47	$14.08	$140.80	37,287
2016-01-11	$15.45	$15.84	$13.26	$13.78	$137.80	51,058
2016-01-08	$16.49	$17.18	$15.81	$15.93	$159.30	37,412
2016-01-07	$18.08	$18.25	$16.16	$16.35	$163.50	56,074
2016-01-06	$18.97	$19.32	$18.28	$18.49	$184.90	44,180
2016-01-05	$19.16	$19.85	$18.81	$19.45	$194.50	24,937
2016-01-04	$19.53	$20.25	$18.70	$19.00	$190.00	44,415
2015-12-31	$20.55	$21.00	$20.27	$20.27	$202.70	16,447
2015-12-30	$20.46	$21.06	$19.67	$20.69	$206.90	22,507
2015-12-29	$20.03	$20.70	$19.61	$20.58	$205.80	30,329
2015-12-28	$20.85	$21.00	$19.64	$19.79	$197.90	35,207
2015-12-24	$19.56	$21.19	$19.56	$20.89	$208.90	58,081
2015-12-23	$19.33	$19.90	$19.11	$19.66	$196.60	16,914
2015-12-22	$19.57	$19.92	$19.00	$19.20	$192.00	16,586
2015-12-21	$19.61	$20.09	$19.20	$19.61	$196.10	24,557
2015-12-18	$19.39	$20.07	$19.04	$19.52	$195.20	118,668
2015-12-17	$19.21	$19.78	$18.72	$19.12	$191.20	32,059
2015-12-16	$18.05	$19.06	$17.96	$19.00	$190.00	31,862
2015-12-15	$17.80	$18.05	$17.26	$17.90	$179.00	25,788
2015-12-14	$18.23	$18.62	$17.26	$17.61	$176.10	29,441
2015-12-11	$18.40	$18.79	$18.02	$18.33	$183.30	31,685
2015-12-10	$18.74	$19.20	$18.58	$18.70	$187.00	30,825
2015-12-09	$19.50	$19.70	$18.13	$18.50	$185.00	36,230
2015-12-08	$19.99	$20.65	$19.31	$19.38	$193.80	37,754
2015-12-07	$23.62	$23.62	$19.54	$20.36	$203.60	134,171
2015-12-04	$22.68	$23.02	$21.31	$21.70	$217.00	42,886
2015-12-03	$23.22	$23.45	$22.52	$22.67	$226.70	44,716
2015-12-02	$23.09	$23.72	$22.90	$23.18	$231.80	29,327
2015-12-01	$22.88	$23.24	$22.50	$23.17	$231.70	26,254
2015-11-30	$23.67	$23.84	$22.64	$23.03	$230.30	37,691
2015-11-27	$23.24	$23.68	$23.02	$23.40	$234.00	10,151
2015-11-25	$22.38	$23.19	$22.30	$23.09	$230.90	26,682
2015-11-24	$22.79	$22.80	$22.14	$22.31	$223.10	19,534
2015-11-23	$22.46	$23.00	$22.06	$22.79	$227.90	38,569
2015-11-20	$21.00	$22.25	$20.75	$22.02	$220.20	42,255
2015-11-19	$21.09	$21.40	$20.66	$20.89	$208.90	17,932
2015-11-18	$20.62	$21.32	$20.58	$21.17	$211.70	18,389
2015-11-17	$20.80	$21.35	$20.39	$20.77	$207.70	28,210
2015-11-16	$20.32	$21.02	$20.13	$20.73	$207.30	43,543
2015-11-13	$20.63	$21.31	$19.50	$20.88	$208.80	43,426
2015-11-12	$19.63	$21.83	$19.28	$20.86	$208.60	69,327
2015-11-11	$19.90	$20.10	$19.15	$19.86	$198.60	65,856
2015-11-10	$18.80	$20.40	$18.04	$19.84	$198.40	195,876
2015-11-09	$16.50	$16.94	$16.02	$16.76	$167.60	52,300
2015-11-06	$15.82	$16.42	$15.13	$16.39	$163.90	52,698
2015-11-05	$15.56	$16.17	$14.60	$15.82	$158.20	54,221
2015-11-04	$15.10	$15.35	$14.40	$15.22	$152.20	25,910
2015-11-03	$14.76	$15.80	$14.27	$15.08	$150.80	45,406
2015-11-02	$12.62	$15.00	$12.41	$14.84	$148.40	59,334
2015-10-30	$13.04	$13.30	$12.25	$12.51	$125.10	40,761
2015-10-29	$13.77	$14.24	$12.92	$13.01	$130.10	32,745
2015-10-28	$13.55	$14.01	$13.30	$13.79	$137.90	19,688
2015-10-27	$13.24	$13.61	$13.22	$13.55	$135.50	24,408
2015-10-26	$13.40	$13.74	$13.14	$13.29	$132.90	14,571
2015-10-23	$13.20	$13.65	$13.03	$13.48	$134.80	17,298
2015-10-22	$13.47	$13.92	$12.77	$13.03	$130.30	21,250
2015-10-21	$13.86	$13.87	$13.03	$13.39	$133.90	14,608
2015-10-20	$14.03	$14.11	$13.45	$13.70	$137.00	15,207
2015-10-19	$14.24	$14.76	$13.53	$13.99	$139.90	23,020
2015-10-16	$14.62	$14.90	$13.91	$14.30	$143.00	21,948
2015-10-15	$13.26	$14.73	$13.02	$14.62	$146.20	38,060
2015-10-14	$14.11	$14.40	$13.09	$13.28	$132.80	31,141
2015-10-13	$14.22	$14.50	$13.96	$13.99	$139.90	17,951
2015-10-12	$14.76	$14.80	$13.89	$14.23	$142.30	23,683
2015-10-09	$14.23	$14.68	$14.04	$14.65	$146.50	43,596
2015-10-08	$15.56	$15.56	$14.12	$14.26	$142.60	69,294
2015-10-07	$14.56	$15.62	$14.07	$15.45	$154.50	31,583
2015-10-06	$15.81	$15.97	$14.30	$14.49	$144.90	40,606
2015-10-05	$15.64	$16.43	$15.64	$15.89	$158.90	30,733
2015-10-02	$14.80	$15.59	$14.36	$15.40	$154.00	31,432
2015-10-01	$14.60	$15.09	$14.21	$15.04	$150.40	31,252
2015-09-30	$14.54	$14.98	$14.00	$14.53	$145.30	29,078
2015-09-29	$15.35	$15.46	$13.66	$14.05	$140.50	52,381
2015-09-28	$16.31	$16.37	$15.04	$15.39	$153.90	38,248
2015-09-25	$17.80	$18.27	$16.34	$16.58	$165.80	34,747
2015-09-24	$17.00	$17.79	$16.87	$17.68	$176.80	24,072
2015-09-23	$17.45	$17.73	$16.82	$17.20	$172.00	19,845
2015-09-22	$18.42	$18.42	$17.10	$17.36	$173.60	32,346
2015-09-21	$19.50	$19.97	$18.16	$18.66	$186.60	38,055
2015-09-18	$18.73	$19.48	$18.58	$19.34	$193.40	49,806
2015-09-17	$18.71	$19.19	$18.16	$19.03	$190.30	23,311
2015-09-16	$19.67	$19.97	$18.44	$18.67	$186.70	28,477
2015-09-15	$19.08	$19.80	$18.75	$19.77	$197.70	38,102
2015-09-14	$17.35	$19.00	$17.11	$18.83	$188.30	50,434
2015-09-11	$19.00	$19.25	$16.70	$17.05	$170.50	129,794
2015-09-10	$16.59	$17.66	$16.51	$17.53	$175.30	32,787
2015-09-09	$17.00	$17.19	$16.35	$16.69	$166.90	36,483
2015-09-08	$16.25	$17.10	$16.05	$16.92	$169.20	31,980
2015-09-04	$15.67	$16.15	$15.62	$16.12	$161.20	14,154
2015-09-03	$16.81	$16.97	$15.56	$15.89	$158.90	22,081
2015-09-02	$16.70	$16.93	$16.22	$16.89	$168.90	14,385
2015-09-01	$16.65	$17.18	$16.36	$16.48	$164.80	13,704
2015-08-31	$17.17	$17.44	$16.70	$17.06	$170.60	30,246
2015-08-28	$17.23	$17.58	$17.00	$17.34	$173.40	28,669
2015-08-27	$16.77	$17.62	$16.45	$17.33	$173.30	23,782
2015-08-26	$16.68	$16.83	$15.39	$16.68	$166.80	28,230
2015-08-25	$17.20	$17.29	$16.16	$16.28	$162.80	27,540
2015-08-24	$16.27	$17.50	$15.05	$16.51	$165.10	43,308
2015-08-21	$17.00	$18.00	$15.79	$17.46	$174.60	108,787
2015-08-20	$18.40	$18.52	$17.39	$17.46	$174.60	20,012

Bellicum Pharmaceuticals Inc (BLCM) News Headlines

Recent Bellicum Pharmaceuticals Inc (BLCM) News

Similar Companies to Bellicum Pharmaceuticals Inc (BLCM) 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

Bellicum Pharmaceuticals Inc (BLCM) Exchange: NASDAQ