Catalyst Biosciences Inc (CBIO) Stock

Data as of April 25, 2024

$0.34 ($-0.07) -17.61%

Catalyst Biosciences Inc - Daily Information

Click for more stock information on Catalyst Biosciences Inc.

Daily Information	Data
Date	April 25, 2024
Open	$0.33
Previous Close	$0.34
High	$0.37
Low	$0.32
Adjusted Open	$0.33
Previous Adjusted Close	$0.34
Adjusted High	$0.37
Adjusted Low	$0.32

About Catalyst Biosciences Inc (CBIO)

Catalyst is a research and clinical development biopharmaceutical company focused on developing protease therapeutics to address unmet medical needs in disorders of the complement system. Proteases are natural regulators of this biological system. We engineer proteases to create improved or novel molecules to treat diseases that result from dysregulation of the complement cascade. Our complement pipeline consists of a preclinical C3-degrader program licensed to Biogen for dry age-related macular degeneration (dAMD), an improved Complement Factor I protease CB 4332 for SQ replacement therapy in patients with Complement Factor I (CFI) deficiency and proteases from our ProTUNE™ C3b/C4b degrader and ImmunoTUNE™ C3a/C5a degrader platforms designed to target specific disorders of the complement or inflammatory pathways.

Invest in Catalyst Biosciences Inc (CBIO)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Built to help smart investors invest smarter.

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

Historical Stock Data for Catalyst Biosciences Inc (CBIO)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-13	$0.33	$0.37	$0.32	$0.34	$0.34	914,000
2023-10-12	$0.43	$0.44	$0.39	$0.41	$0.41	146,225
2023-10-11	$0.44	$0.45	$0.43	$0.43	$0.43	95,450
2023-10-10	$0.45	$0.45	$0.43	$0.44	$0.44	60,186
2023-10-09	$0.45	$0.45	$0.43	$0.43	$0.43	50,681
2023-10-06	$0.44	$0.45	$0.43	$0.44	$0.44	107,476
2023-10-05	$0.44	$0.46	$0.43	$0.43	$0.43	77,914
2023-10-04	$0.46	$0.46	$0.43	$0.45	$0.45	212,831
2023-10-03	$0.48	$0.49	$0.45	$0.45	$0.45	153,070
2023-10-02	$0.49	$0.49	$0.48	$0.49	$0.49	122,684
2023-09-29	$0.50	$0.50	$0.47	$0.48	$0.48	119,508
2023-09-28	$0.50	$0.51	$0.49	$0.49	$0.49	90,793
2023-09-27	$0.51	$0.51	$0.49	$0.50	$0.50	92,203
2023-09-26	$0.51	$0.52	$0.49	$0.50	$0.50	54,603
2023-09-25	$0.50	$0.51	$0.50	$0.50	$0.50	100,250
2023-09-22	$0.50	$0.52	$0.49	$0.49	$0.49	105,048
2023-09-21	$0.53	$0.53	$0.47	$0.49	$0.49	374,898
2023-09-20	$0.53	$0.55	$0.52	$0.55	$0.55	197,487
2023-09-19	$0.49	$0.56	$0.49	$0.55	$0.55	164,693
2023-09-18	$0.55	$0.55	$0.48	$0.50	$0.50	201,058
2023-09-15	$0.56	$0.57	$0.55	$0.55	$0.55	116,789
2023-09-14	$0.52	$0.56	$0.52	$0.56	$0.56	303,996
2023-09-13	$0.50	$0.52	$0.48	$0.51	$0.51	172,887
2023-09-12	$0.47	$0.49	$0.47	$0.48	$0.48	74,032
2023-09-11	$0.48	$0.50	$0.46	$0.47	$0.47	206,302
2023-09-08	$0.51	$0.52	$0.47	$0.49	$0.49	371,913
2023-09-07	$0.54	$0.55	$0.51	$0.53	$0.53	109,330
2023-09-06	$0.54	$0.57	$0.50	$0.54	$0.54	473,327
2023-09-05	$0.51	$0.57	$0.50	$0.55	$0.55	542,234
2023-09-01	$0.55	$0.55	$0.42	$0.45	$0.45	1,163,054
2023-08-31	$0.57	$0.59	$0.55	$0.56	$0.56	254,858
2023-08-30	$0.56	$0.60	$0.56	$0.56	$0.56	303,966
2023-08-29	$0.62	$0.62	$0.57	$0.58	$0.58	366,770
2023-08-28	$0.62	$0.66	$0.56	$0.58	$0.58	890,262
2023-08-25	$0.60	$0.61	$0.54	$0.59	$0.59	961,532
2023-08-24	$0.69	$0.69	$0.52	$0.52	$0.52	963,698
2023-08-23	$0.61	$0.74	$0.60	$0.65	$0.65	1,640,316
2023-08-22	$0.59	$0.60	$0.56	$0.58	$0.58	611,344
2023-08-21	$0.59	$0.61	$0.53	$0.54	$0.54	1,793,536
2023-08-18	$0.50	$0.56	$0.49	$0.54	$0.54	1,204,695
2023-08-17	$0.47	$0.53	$0.45	$0.48	$0.48	1,297,467
2023-08-16	$0.38	$0.45	$0.38	$0.44	$0.44	967,586
2023-08-15	$0.36	$0.38	$0.36	$0.37	$0.37	329,656
2023-08-14	$0.34	$0.37	$0.33	$0.35	$0.35	158,568
2023-08-11	$0.34	$0.34	$0.32	$0.34	$0.34	87,712
2023-08-10	$0.34	$0.35	$0.32	$0.34	$0.34	181,822
2023-08-09	$0.33	$0.36	$0.33	$0.34	$0.34	119,003
2023-08-08	$0.34	$0.36	$0.33	$0.34	$0.34	99,698
2023-08-07	$0.34	$0.37	$0.33	$0.35	$0.35	145,410
2023-08-04	$0.38	$0.38	$0.33	$0.33	$0.33	321,056
2023-08-03	$0.35	$0.37	$0.35	$0.36	$0.36	146,059
2023-08-02	$0.36	$0.36	$0.34	$0.35	$0.35	150,523
2023-08-01	$0.38	$0.39	$0.36	$0.36	$0.36	172,928
2023-07-31	$0.38	$0.39	$0.37	$0.38	$0.38	134,361
2023-07-28	$0.37	$0.38	$0.37	$0.37	$0.37	152,350
2023-07-27	$0.36	$0.37	$0.36	$0.36	$0.36	135,576
2023-07-26	$0.36	$0.37	$0.36	$0.37	$0.37	106,355
2023-07-25	$0.41	$0.41	$0.36	$0.36	$0.36	662,955
2023-07-24	$0.43	$0.44	$0.40	$0.41	$0.41	312,076
2023-07-21	$0.42	$0.46	$0.41	$0.43	$0.43	572,784
2023-07-20	$0.39	$0.42	$0.39	$0.41	$0.41	381,512
2023-07-19	$0.46	$0.48	$0.36	$0.37	$0.37	1,176,656
2023-07-18	$0.44	$0.46	$0.42	$0.45	$0.45	790,302
2023-07-17	$0.39	$0.41	$0.39	$0.41	$0.41	514,844
2023-07-14	$0.35	$0.39	$0.35	$0.38	$0.38	357,935
2023-07-13	$0.35	$0.36	$0.35	$0.35	$0.35	133,433
2023-07-12	$0.34	$0.35	$0.34	$0.34	$0.34	168,862
2023-07-11	$0.34	$0.36	$0.34	$0.35	$0.35	181,764
2023-07-10	$0.36	$0.37	$0.35	$0.36	$0.36	212,873
2023-07-07	$0.35	$0.36	$0.34	$0.35	$0.35	200,366
2023-07-06	$0.34	$0.35	$0.32	$0.34	$0.34	230,722
2023-07-05	$0.35	$0.36	$0.33	$0.34	$0.34	361,265
2023-07-03	$0.37	$0.37	$0.34	$0.35	$0.35	249,849
2023-06-30	$0.35	$0.36	$0.34	$0.35	$0.35	231,108
2023-06-29	$0.35	$0.36	$0.34	$0.34	$0.34	258,216
2023-06-28	$0.34	$0.35	$0.33	$0.34	$0.34	425,888
2023-06-27	$0.31	$0.34	$0.31	$0.33	$0.33	529,540
2023-06-26	$0.30	$0.33	$0.29	$0.31	$0.31	341,327
2023-06-23	$0.30	$0.32	$0.29	$0.30	$0.30	767,125
2023-06-22	$0.35	$0.37	$0.31	$0.32	$0.32	1,686,140
2023-06-21	$0.31	$0.50	$0.30	$0.35	$0.35	16,166,822
2023-06-20	$0.29	$0.30	$0.27	$0.29	$0.29	1,133,898
2023-06-16	$0.27	$0.28	$0.26	$0.26	$0.26	595,593
2023-06-15	$0.24	$0.26	$0.24	$0.25	$0.25	333,766
2023-06-14	$0.24	$0.24	$0.23	$0.23	$0.23	195,052
2023-06-13	$0.24	$0.24	$0.23	$0.23	$0.23	121,717
2023-06-12	$0.24	$0.24	$0.22	$0.23	$0.23	121,207
2023-06-09	$0.23	$0.24	$0.22	$0.23	$0.23	63,883
2023-06-08	$0.25	$0.25	$0.22	$0.22	$0.22	199,234
2023-06-07	$0.24	$0.25	$0.24	$0.24	$0.24	96,947
2023-06-06	$0.25	$0.25	$0.23	$0.23	$0.23	103,276
2023-06-05	$0.25	$0.25	$0.23	$0.24	$0.24	173,650
2023-06-02	$0.22	$0.24	$0.22	$0.23	$0.23	350,906
2023-06-01	$0.24	$0.24	$0.21	$0.21	$0.21	309,145
2023-05-31	$0.24	$0.24	$0.22	$0.22	$0.22	164,581
2023-05-30	$0.23	$0.24	$0.23	$0.23	$0.23	333,158
2023-05-26	$0.24	$0.24	$0.22	$0.23	$0.23	50,277
2023-05-25	$0.24	$0.24	$0.22	$0.22	$0.22	115,559
2023-05-24	$0.23	$0.23	$0.22	$0.23	$0.23	39,954
2023-05-23	$0.24	$0.24	$0.22	$0.23	$0.23	425,287
2023-05-22	$0.24	$0.24	$0.23	$0.24	$0.24	66,924
2023-05-19	$0.24	$0.24	$0.23	$0.23	$0.23	57,242
2023-05-18	$0.22	$0.24	$0.22	$0.23	$0.23	176,232
2023-05-17	$0.23	$0.24	$0.23	$0.23	$0.23	76,582
2023-05-16	$0.24	$0.24	$0.23	$0.23	$0.23	151,947
2023-05-15	$0.22	$0.23	$0.22	$0.22	$0.22	97,640
2023-05-12	$0.22	$0.23	$0.22	$0.22	$0.22	77,293
2023-05-11	$0.22	$0.24	$0.22	$0.23	$0.23	364,948
2023-05-10	$0.22	$0.23	$0.22	$0.22	$0.22	120,733
2023-05-09	$0.22	$0.23	$0.21	$0.21	$0.21	209,537
2023-05-08	$0.22	$0.22	$0.21	$0.21	$0.21	114,895
2023-05-05	$0.21	$0.22	$0.21	$0.21	$0.21	29,350
2023-05-04	$0.21	$0.24	$0.21	$0.22	$0.22	163,910
2023-05-03	$0.21	$0.22	$0.21	$0.21	$0.21	159,068
2023-05-02	$0.21	$0.22	$0.20	$0.21	$0.21	48,569
2023-05-01	$0.22	$0.22	$0.20	$0.20	$0.20	135,971
2023-04-28	$0.22	$0.24	$0.21	$0.21	$0.21	190,627
2023-04-27	$0.23	$0.23	$0.22	$0.23	$0.23	126,361
2023-04-26	$0.23	$0.24	$0.23	$0.23	$0.23	75,905
2023-04-25	$0.24	$0.24	$0.23	$0.23	$0.23	183,943
2023-04-24	$0.24	$0.24	$0.23	$0.24	$0.24	67,077
2023-04-21	$0.23	$0.25	$0.23	$0.24	$0.24	215,710
2023-04-20	$0.24	$0.24	$0.23	$0.24	$0.24	94,406
2023-04-19	$0.23	$0.24	$0.23	$0.24	$0.24	162,904
2023-04-18	$0.23	$0.24	$0.23	$0.24	$0.24	178,306
2023-04-17	$0.22	$0.25	$0.21	$0.23	$0.23	1,167,349
2023-04-14	$0.22	$0.22	$0.21	$0.21	$0.21	261,341
2023-04-13	$0.22	$0.22	$0.21	$0.22	$0.22	193,313
2023-04-12	$0.22	$0.22	$0.21	$0.21	$0.21	175,631
2023-04-11	$0.21	$0.22	$0.21	$0.21	$0.21	162,672
2023-04-10	$0.21	$0.21	$0.20	$0.21	$0.21	281,850
2023-04-06	$0.21	$0.22	$0.20	$0.21	$0.21	161,831
2023-04-05	$0.22	$0.22	$0.20	$0.21	$0.21	136,826
2023-04-04	$0.22	$0.22	$0.21	$0.21	$0.21	99,232
2023-04-03	$0.22	$0.22	$0.20	$0.21	$0.21	234,797
2023-03-31	$0.21	$0.21	$0.20	$0.21	$0.21	305,252
2023-03-30	$0.20	$0.21	$0.20	$0.20	$0.20	169,182
2023-03-29	$0.20	$0.20	$0.19	$0.20	$0.20	104,005
2023-03-28	$0.20	$0.20	$0.19	$0.19	$0.19	263,884
2023-03-27	$0.20	$0.21	$0.19	$0.20	$0.20	301,106
2023-03-24	$0.21	$0.21	$0.19	$0.21	$0.21	216,803
2023-03-23	$0.20	$0.22	$0.20	$0.20	$0.20	634,328
2023-03-22	$0.20	$0.21	$0.20	$0.20	$0.20	297,167
2023-03-21	$0.20	$0.20	$0.19	$0.19	$0.19	364,558
2023-03-20	$0.20	$0.21	$0.19	$0.19	$0.19	522,646
2023-03-17	$0.21	$0.21	$0.20	$0.20	$0.20	346,679
2023-03-16	$0.21	$0.22	$0.20	$0.20	$0.20	306,018
2023-03-15	$0.21	$0.22	$0.21	$0.22	$0.22	301,060
2023-03-14	$0.21	$0.22	$0.20	$0.21	$0.21	245,087
2023-03-13	$0.20	$0.22	$0.19	$0.21	$0.21	431,988
2023-03-10	$0.22	$0.23	$0.20	$0.20	$0.20	726,159
2023-03-09	$0.24	$0.24	$0.21	$0.22	$0.22	480,058
2023-03-08	$0.24	$0.24	$0.22	$0.23	$0.23	699,624
2023-03-07	$0.25	$0.25	$0.23	$0.24	$0.24	1,214,090
2023-03-06	$0.24	$0.26	$0.23	$0.24	$0.24	1,325,004
2023-03-03	$0.24	$0.25	$0.23	$0.24	$0.24	906,584
2023-03-02	$0.25	$0.26	$0.24	$0.24	$0.24	1,156,198
2023-03-01	$0.27	$0.27	$0.24	$0.25	$0.25	3,307,632
2023-02-28	$0.34	$0.35	$0.27	$0.30	$0.30	35,706,868
2023-02-27	$0.25	$0.25	$0.24	$0.24	$0.24	156,830
2023-02-24	$0.24	$0.25	$0.23	$0.24	$0.24	140,910
2023-02-23	$0.24	$0.24	$0.24	$0.24	$0.24	210,785
2023-02-22	$0.25	$0.25	$0.24	$0.24	$0.24	92,965
2023-02-21	$0.25	$0.26	$0.24	$0.25	$0.25	186,146
2023-02-17	$0.26	$0.27	$0.24	$0.25	$0.25	420,707
2023-02-16	$0.26	$0.27	$0.26	$0.26	$0.26	52,063
2023-02-15	$0.27	$0.28	$0.26	$0.27	$0.27	232,657
2023-02-14	$0.27	$0.28	$0.26	$0.27	$0.27	249,978
2023-02-13	$0.25	$0.27	$0.25	$0.26	$0.26	271,608
2023-02-10	$0.26	$0.26	$0.25	$0.25	$0.25	346,210
2023-02-09	$0.27	$0.28	$0.26	$0.26	$0.26	159,338
2023-02-08	$0.27	$0.29	$0.25	$0.27	$0.27	730,888
2023-02-07	$0.29	$0.29	$0.28	$0.28	$0.28	206,570
2023-02-06	$0.31	$0.31	$0.27	$0.29	$0.29	971,597
2023-02-03	$0.30	$0.31	$0.29	$0.29	$0.29	1,150,126
2023-02-02	$0.30	$0.32	$0.30	$0.30	$0.30	1,841,438
2023-02-01	$0.28	$0.29	$0.28	$0.28	$0.28	144,349
2023-01-31	$0.28	$0.29	$0.28	$0.28	$0.28	173,013
2023-01-30	$0.30	$0.31	$0.28	$0.28	$0.28	384,344
2023-01-27	$0.31	$0.32	$0.29	$0.30	$0.30	577,979
2023-01-26	$0.31	$0.32	$0.30	$0.30	$0.30	401,784
2023-01-25	$0.32	$0.32	$0.30	$0.30	$0.30	796,405
2023-01-24	$0.28	$0.32	$0.27	$0.30	$0.30	1,611,829
2023-01-23	$0.27	$0.28	$0.26	$0.27	$0.27	1,515,643
2023-01-20	$0.26	$0.27	$0.25	$0.27	$0.27	1,291,890
2023-01-19	$0.26	$0.26	$0.24	$0.25	$0.25	648,072
2023-01-18	$0.26	$0.27	$0.25	$0.25	$0.25	1,337,008
2023-01-17	$0.27	$0.28	$0.25	$0.25	$0.25	2,672,275
2023-01-13	$0.28	$0.29	$0.20	$0.26	$0.26	18,049,291
2023-01-12	$0.61	$0.64	$0.61	$0.63	$0.33	974,856
2023-01-11	$0.60	$0.63	$0.60	$0.62	$0.32	619,578
2023-01-10	$0.64	$0.64	$0.60	$0.61	$0.32	1,037,140
2023-01-09	$0.64	$0.65	$0.63	$0.63	$0.33	469,460
2023-01-06	$0.60	$0.65	$0.60	$0.64	$0.33	1,008,513
2023-01-05	$0.60	$0.61	$0.59	$0.60	$0.31	235,978
2023-01-04	$0.59	$0.61	$0.56	$0.60	$0.31	1,037,544
2023-01-03	$0.57	$0.59	$0.54	$0.59	$0.59	685,904
2022-12-30	$0.58	$0.60	$0.50	$0.53	$0.53	1,876,580
2022-12-29	$0.54	$0.58	$0.53	$0.55	$0.55	1,639,910
2022-12-28	$0.52	$0.54	$0.51	$0.52	$0.52	1,474,254
2022-12-27	$0.54	$0.55	$0.50	$0.51	$0.51	1,424,244
2022-12-23	$0.50	$0.51	$0.49	$0.50	$0.50	278,923
2022-12-22	$0.50	$0.51	$0.49	$0.49	$0.49	361,213
2022-12-21	$0.52	$0.52	$0.50	$0.50	$0.50	721,938
2022-12-20	$0.49	$0.51	$0.49	$0.50	$0.50	940,181
2022-12-19	$0.49	$0.51	$0.49	$0.49	$0.49	116,267
2022-12-16	$0.48	$0.50	$0.48	$0.50	$0.50	201,482
2022-12-15	$0.49	$0.52	$0.49	$0.49	$0.49	270,636
2022-12-14	$0.50	$0.52	$0.49	$0.49	$0.49	724,566
2022-12-13	$0.51	$0.53	$0.48	$0.50	$0.50	308,452
2022-12-12	$0.51	$0.52	$0.51	$0.51	$0.51	187,769
2022-12-09	$0.52	$0.54	$0.50	$0.51	$0.51	510,235
2022-12-08	$0.54	$0.55	$0.51	$0.52	$0.52	586,857
2022-12-07	$0.53	$0.55	$0.52	$0.53	$0.53	58,405
2022-12-06	$0.55	$0.56	$0.52	$0.54	$0.54	204,106
2022-12-05	$0.55	$0.56	$0.55	$0.55	$0.55	310,195
2022-12-02	$0.55	$0.56	$0.55	$0.55	$0.55	135,759
2022-12-01	$0.55	$0.56	$0.55	$0.55	$0.55	77,180
2022-11-30	$0.55	$0.56	$0.55	$0.56	$0.56	46,517
2022-11-29	$0.55	$0.56	$0.54	$0.55	$0.55	52,298
2022-11-28	$0.55	$0.56	$0.54	$0.55	$0.55	70,574
2022-11-25	$0.56	$0.56	$0.55	$0.55	$0.55	10,330
2022-11-23	$0.55	$0.56	$0.54	$0.56	$0.56	78,734
2022-11-22	$0.54	$0.57	$0.54	$0.55	$0.55	76,236
2022-11-21	$0.56	$0.58	$0.54	$0.55	$0.55	215,644
2022-11-18	$0.55	$0.57	$0.54	$0.56	$0.56	42,088
2022-11-17	$0.57	$0.57	$0.54	$0.55	$0.55	119,535
2022-11-16	$0.55	$0.57	$0.54	$0.54	$0.54	64,300
2022-11-15	$0.55	$0.57	$0.54	$0.55	$0.55	160,348
2022-11-14	$0.56	$0.56	$0.54	$0.55	$0.55	150,749
2022-11-11	$0.56	$0.57	$0.53	$0.56	$0.56	230,176
2022-11-10	$0.55	$0.57	$0.54	$0.55	$0.55	117,107
2022-11-09	$0.54	$0.55	$0.54	$0.55	$0.55	143,621
2022-11-08	$0.57	$0.57	$0.53	$0.54	$0.54	270,238
2022-11-07	$0.56	$0.56	$0.53	$0.55	$0.55	369,320
2022-11-04	$0.56	$0.59	$0.56	$0.56	$0.56	50,327
2022-11-03	$0.56	$0.58	$0.56	$0.56	$0.56	134,401
2022-11-02	$0.56	$0.58	$0.54	$0.56	$0.56	103,082
2022-11-01	$0.56	$0.57	$0.55	$0.56	$0.56	113,643
2022-10-31	$0.57	$0.59	$0.53	$0.54	$0.54	278,685
2022-10-28	$0.58	$0.59	$0.58	$0.58	$0.58	158,719
2022-10-27	$0.58	$0.58	$0.57	$0.58	$0.58	131,525
2022-10-26	$0.59	$0.60	$0.57	$0.57	$0.57	87,223
2022-10-25	$0.58	$0.60	$0.58	$0.59	$0.59	187,045
2022-10-24	$0.57	$0.59	$0.56	$0.59	$0.59	163,229
2022-10-21	$0.57	$0.60	$0.57	$0.58	$0.58	85,862
2022-10-20	$0.58	$0.60	$0.58	$0.59	$0.59	81,343
2022-10-19	$0.60	$0.60	$0.58	$0.58	$0.58	162,589
2022-10-18	$0.58	$0.60	$0.58	$0.59	$0.59	113,119
2022-10-17	$0.62	$0.62	$0.58	$0.59	$0.59	150,861
2022-10-14	$0.60	$0.62	$0.58	$0.60	$0.60	221,968
2022-10-13	$0.60	$0.60	$0.57	$0.59	$0.59	349,320
2022-10-12	$0.53	$0.60	$0.53	$0.60	$0.60	933,441
2022-10-11	$0.53	$0.54	$0.52	$0.53	$0.53	230,907
2022-10-10	$0.55	$0.55	$0.52	$0.52	$0.52	365,045
2022-10-07	$0.56	$0.57	$0.54	$0.54	$0.54	133,573
2022-10-06	$0.53	$0.57	$0.53	$0.56	$0.56	660,842
2022-10-05	$0.53	$0.54	$0.51	$0.52	$0.52	647,284
2022-10-04	$0.53	$0.54	$0.51	$0.52	$0.52	806,384
2022-10-03	$0.50	$0.55	$0.49	$0.52	$0.52	711,708
2022-09-30	$0.51	$0.51	$0.50	$0.50	$0.50	291,322
2022-09-29	$0.51	$0.52	$0.51	$0.51	$0.51	196,026
2022-09-28	$0.48	$0.52	$0.48	$0.52	$0.52	482,931
2022-09-27	$0.48	$0.51	$0.47	$0.48	$0.48	462,406
2022-09-26	$0.49	$0.51	$0.47	$0.48	$0.48	816,945
2022-09-23	$0.54	$0.55	$0.48	$0.49	$0.49	1,126,702
2022-09-22	$0.50	$0.53	$0.48	$0.52	$0.52	1,791,388
2022-09-21	$0.54	$0.56	$0.47	$0.50	$0.50	12,820,459
2022-09-20	$1.94	$1.96	$1.89	$1.94	$0.13	1,642,774
2022-09-19	$1.93	$1.96	$1.92	$1.96	$0.13	1,359,222
2022-09-16	$1.97	$1.98	$1.94	$1.96	$0.13	1,350,125
2022-09-15	$1.99	$2.00	$1.96	$1.97	$0.13	1,092,404
2022-09-14	$1.94	$1.98	$1.93	$1.96	$0.13	837,534
2022-09-13	$1.93	$1.96	$1.92	$1.94	$0.13	606,605
2022-09-12	$1.95	$1.98	$1.94	$1.94	$0.13	978,690
2022-09-09	$1.95	$1.97	$1.93	$1.95	$0.13	1,056,481
2022-09-08	$1.93	$1.98	$1.92	$1.96	$1.96	481,875
2022-09-07	$1.93	$1.97	$1.93	$1.94	$1.94	325,937
2022-09-06	$1.93	$2.00	$1.92	$1.96	$1.96	742,475
2022-09-02	$1.97	$1.99	$1.92	$1.95	$1.95	1,472,312
2022-09-01	$1.98	$2.00	$1.93	$1.97	$1.14	669,647
2022-08-31	$1.97	$2.00	$1.94	$1.97	$1.14	723,639
2022-08-30	$1.93	$1.97	$1.89	$1.96	$1.13	950,587
2022-08-29	$1.90	$1.92	$1.85	$1.87	$1.08	896,089
2022-08-26	$2.00	$2.00	$1.86	$1.87	$1.87	1,074,012
2022-08-25	$2.02	$2.09	$1.94	$1.94	$1.94	1,654,031
2022-08-24	$1.97	$1.99	$1.94	$1.99	$1.99	219,909
2022-08-23	$1.96	$1.98	$1.93	$1.96	$1.96	239,781
2022-08-22	$1.97	$1.98	$1.93	$1.94	$1.94	147,386
2022-08-19	$1.95	$1.99	$1.92	$1.99	$1.99	401,575
2022-08-18	$1.92	$1.96	$1.88	$1.93	$1.93	342,395
2022-08-17	$1.89	$1.93	$1.87	$1.92	$1.92	224,475
2022-08-16	$1.90	$1.93	$1.89	$1.89	$1.89	176,860
2022-08-15	$1.89	$1.94	$1.89	$1.93	$1.93	156,866
2022-08-12	$1.86	$1.93	$1.85	$1.92	$1.92	196,343
2022-08-11	$1.84	$1.90	$1.84	$1.86	$1.86	164,723
2022-08-10	$1.88	$1.91	$1.84	$1.85	$1.85	439,161
2022-08-09	$1.86	$1.89	$1.81	$1.83	$1.83	205,514
2022-08-08	$1.89	$1.90	$1.84	$1.86	$1.86	399,765
2022-08-05	$1.83	$1.87	$1.82	$1.87	$1.87	349,403
2022-08-04	$1.82	$1.84	$1.78	$1.84	$1.84	369,953
2022-08-03	$1.78	$1.84	$1.77	$1.82	$1.82	588,005
2022-08-02	$1.75	$1.78	$1.73	$1.78	$1.78	360,484
2022-08-01	$1.76	$1.77	$1.72	$1.77	$1.77	343,281
2022-07-29	$1.75	$1.77	$1.73	$1.75	$1.75	187,752
2022-07-28	$1.78	$1.79	$1.73	$1.77	$1.77	226,721
2022-07-27	$1.77	$1.79	$1.75	$1.79	$1.79	273,173
2022-07-26	$1.74	$1.78	$1.70	$1.76	$1.76	126,357
2022-07-25	$1.75	$1.76	$1.68	$1.76	$1.76	410,144
2022-07-22	$1.72	$1.78	$1.72	$1.75	$1.75	444,457
2022-07-21	$1.75	$1.83	$1.75	$1.77	$1.77	363,076
2022-07-20	$1.75	$1.82	$1.75	$1.78	$1.78	662,297
2022-07-19	$1.78	$1.79	$1.75	$1.75	$1.75	364,406
2022-07-18	$1.78	$1.78	$1.74	$1.77	$1.77	240,365
2022-07-15	$1.73	$1.78	$1.72	$1.75	$1.75	233,849
2022-07-14	$1.73	$1.77	$1.72	$1.74	$1.74	498,084
2022-07-13	$1.73	$1.79	$1.73	$1.77	$1.77	309,093
2022-07-12	$1.74	$1.80	$1.72	$1.78	$1.78	694,508
2022-07-11	$1.79	$1.81	$1.64	$1.76	$1.76	1,436,858
2022-07-08	$1.77	$1.82	$1.75	$1.81	$1.81	560,269
2022-07-07	$1.77	$1.79	$1.74	$1.77	$1.77	689,469
2022-07-06	$1.79	$1.82	$1.72	$1.78	$1.78	1,021,655
2022-07-05	$1.78	$1.81	$1.74	$1.77	$1.77	583,854
2022-07-01	$1.75	$1.84	$1.75	$1.79	$1.79	915,283
2022-06-30	$1.72	$1.80	$1.71	$1.78	$1.78	2,360,846
2022-06-29	$1.72	$1.89	$1.64	$1.71	$1.71	25,620,317
2022-06-28	$1.55	$1.58	$1.45	$1.51	$1.51	578,482
2022-06-27	$1.50	$1.62	$1.46	$1.59	$1.59	685,372
2022-06-24	$1.55	$1.58	$1.48	$1.51	$1.51	652,988
2022-06-23	$1.51	$1.58	$1.50	$1.55	$1.55	931,199
2022-06-22	$1.39	$1.56	$1.37	$1.52	$1.52	890,258
2022-06-21	$1.49	$1.53	$1.33	$1.35	$1.35	926,568
2022-06-17	$1.38	$1.61	$1.33	$1.45	$1.45	2,643,959
2022-06-16	$1.32	$1.47	$1.27	$1.37	$1.37	2,827,760
2022-06-15	$1.34	$1.38	$1.29	$1.36	$1.36	774,850
2022-06-14	$1.34	$1.35	$1.28	$1.33	$1.33	492,023
2022-06-13	$1.30	$1.37	$1.25	$1.33	$1.33	1,700,973
2022-06-10	$1.38	$1.44	$1.28	$1.37	$1.37	1,513,634
2022-06-09	$1.28	$1.44	$1.28	$1.43	$1.43	2,196,669
2022-06-08	$1.29	$1.45	$1.28	$1.34	$1.34	1,179,200
2022-06-07	$1.14	$1.37	$1.14	$1.35	$1.35	4,109,698
2022-06-06	$1.26	$1.40	$1.13	$1.17	$1.17	3,603,391
2022-06-03	$1.20	$1.25	$1.19	$1.25	$1.25	727,080
2022-06-02	$1.15	$1.31	$1.14	$1.22	$1.22	2,204,271
2022-06-01	$1.23	$1.24	$1.14	$1.19	$1.19	1,303,188
2022-05-31	$1.20	$1.33	$1.15	$1.24	$1.24	2,289,685
2022-05-27	$1.14	$1.23	$1.07	$1.23	$1.23	4,734,157
2022-05-26	$1.45	$1.52	$1.07	$1.11	$1.11	10,247,524
2022-05-25	$1.23	$1.52	$1.20	$1.43	$1.43	30,777,057
2022-05-24	$1.05	$1.38	$1.03	$1.34	$1.34	49,535,157
2022-05-23	$0.95	$1.47	$0.90	$1.27	$1.27	236,894,269
2022-05-20	$0.42	$0.42	$0.37	$0.38	$0.38	70,228
2022-05-19	$0.36	$0.40	$0.36	$0.38	$0.38	78,876
2022-05-18	$0.39	$0.41	$0.37	$0.37	$0.37	59,968
2022-05-17	$0.40	$0.42	$0.37	$0.40	$0.40	421,326
2022-05-16	$0.36	$0.42	$0.36	$0.40	$0.40	378,856
2022-05-13	$0.38	$0.39	$0.36	$0.36	$0.36	129,784
2022-05-12	$0.37	$0.40	$0.35	$0.37	$0.37	126,919
2022-05-11	$0.37	$0.40	$0.37	$0.37	$0.37	88,142
2022-05-10	$0.45	$0.46	$0.36	$0.37	$0.37	663,978
2022-05-09	$0.48	$0.48	$0.44	$0.44	$0.44	231,314
2022-05-06	$0.46	$0.49	$0.46	$0.49	$0.49	67,833
2022-05-05	$0.49	$0.51	$0.46	$0.47	$0.47	176,010
2022-05-04	$0.49	$0.49	$0.48	$0.49	$0.49	62,683
2022-05-03	$0.48	$0.49	$0.47	$0.48	$0.48	59,752
2022-05-02	$0.48	$0.49	$0.46	$0.47	$0.47	150,459
2022-04-29	$0.51	$0.52	$0.46	$0.48	$0.48	154,894
2022-04-28	$0.50	$0.52	$0.47	$0.49	$0.49	221,600
2022-04-27	$0.55	$0.55	$0.51	$0.52	$0.52	77,146
2022-04-26	$0.56	$0.60	$0.54	$0.54	$0.54	123,326
2022-04-25	$0.56	$0.60	$0.55	$0.56	$0.56	234,420
2022-04-22	$0.52	$0.65	$0.51	$0.58	$0.58	1,356,402
2022-04-21	$0.52	$0.54	$0.51	$0.52	$0.52	139,076
2022-04-20	$0.54	$0.54	$0.50	$0.52	$0.52	147,535
2022-04-19	$0.52	$0.55	$0.52	$0.53	$0.53	77,645
2022-04-18	$0.55	$0.57	$0.52	$0.52	$0.52	74,289
2022-04-14	$0.56	$0.57	$0.54	$0.54	$0.54	155,392
2022-04-13	$0.60	$0.60	$0.56	$0.57	$0.57	172,155
2022-04-12	$0.58	$0.62	$0.57	$0.58	$0.58	360,308
2022-04-11	$0.60	$0.64	$0.57	$0.58	$0.58	168,763
2022-04-08	$0.68	$0.68	$0.61	$0.61	$0.61	241,042
2022-04-07	$0.63	$0.67	$0.62	$0.66	$0.66	157,278
2022-04-06	$0.66	$0.66	$0.62	$0.64	$0.64	88,731
2022-04-05	$0.67	$0.67	$0.63	$0.64	$0.64	87,002
2022-04-04	$0.69	$0.69	$0.65	$0.67	$0.67	180,830
2022-04-01	$0.69	$0.69	$0.66	$0.66	$0.66	169,228
2022-03-31	$0.65	$0.69	$0.65	$0.66	$0.66	91,084
2022-03-30	$0.66	$0.67	$0.65	$0.66	$0.66	90,524
2022-03-29	$0.69	$0.69	$0.65	$0.65	$0.65	180,249
2022-03-28	$0.69	$0.69	$0.66	$0.69	$0.69	115,085
2022-03-25	$0.70	$0.71	$0.68	$0.69	$0.69	81,103
2022-03-24	$0.71	$0.71	$0.67	$0.69	$0.69	70,146
2022-03-23	$0.69	$0.72	$0.68	$0.68	$0.68	139,333
2022-03-22	$0.67	$0.71	$0.66	$0.71	$0.71	334,702
2022-03-21	$0.69	$0.70	$0.64	$0.67	$0.67	303,174
2022-03-18	$0.67	$0.69	$0.66	$0.67	$0.67	185,998
2022-03-17	$0.64	$0.69	$0.64	$0.67	$0.67	332,642
2022-03-16	$0.63	$0.66	$0.59	$0.65	$0.65	649,522
2022-03-15	$0.60	$0.62	$0.59	$0.59	$0.59	896,666
2022-03-14	$0.65	$0.65	$0.59	$0.60	$0.60	287,028
2022-03-11	$0.71	$0.72	$0.64	$0.65	$0.65	408,390
2022-03-10	$0.73	$0.73	$0.68	$0.71	$0.71	352,544
2022-03-09	$0.75	$0.75	$0.70	$0.75	$0.75	396,528
2022-03-08	$0.66	$0.74	$0.65	$0.73	$0.73	697,351
2022-03-07	$0.65	$0.70	$0.65	$0.67	$0.67	413,928
2022-03-04	$0.72	$0.74	$0.65	$0.67	$0.67	495,515
2022-03-03	$0.62	$0.74	$0.61	$0.72	$0.72	1,103,731
2022-03-02	$0.67	$0.67	$0.61	$0.64	$0.64	278,923
2022-03-01	$0.64	$0.67	$0.62	$0.65	$0.65	571,434
2022-02-28	$0.60	$0.65	$0.58	$0.65	$0.65	442,933
2022-02-25	$0.64	$0.64	$0.59	$0.60	$0.60	238,848
2022-02-24	$0.54	$0.63	$0.54	$0.61	$0.61	409,590
2022-02-23	$0.64	$0.65	$0.57	$0.57	$0.57	635,023
2022-02-22	$0.62	$0.66	$0.60	$0.63	$0.63	1,145,477
2022-02-18	$0.56	$0.60	$0.55	$0.59	$0.59	803,067
2022-02-17	$0.53	$0.58	$0.52	$0.55	$0.55	1,790,421
2022-02-16	$0.53	$0.53	$0.50	$0.52	$0.52	250,360
2022-02-15	$0.51	$0.54	$0.51	$0.51	$0.51	782,008
2022-02-14	$0.51	$0.53	$0.50	$0.51	$0.51	333,089
2022-02-11	$0.56	$0.58	$0.51	$0.52	$0.52	700,620
2022-02-10	$0.55	$0.60	$0.53	$0.56	$0.56	1,004,401
2022-02-09	$0.54	$0.57	$0.53	$0.55	$0.55	532,261
2022-02-08	$0.56	$0.57	$0.52	$0.53	$0.53	420,650
2022-02-07	$0.59	$0.60	$0.56	$0.57	$0.57	328,022
2022-02-04	$0.55	$0.56	$0.53	$0.56	$0.56	328,401
2022-02-03	$0.58	$0.59	$0.56	$0.56	$0.56	161,939
2022-02-02	$0.61	$0.62	$0.56	$0.57	$0.57	521,812
2022-02-01	$0.59	$0.63	$0.58	$0.61	$0.61	681,935
2022-01-31	$0.57	$0.62	$0.52	$0.58	$0.58	1,149,358
2022-01-28	$0.55	$0.58	$0.53	$0.55	$0.55	515,215
2022-01-27	$0.58	$0.60	$0.53	$0.55	$0.55	840,232
2022-01-26	$0.58	$0.61	$0.56	$0.57	$0.57	1,170,484
2022-01-25	$0.68	$0.75	$0.58	$0.59	$0.59	6,426,509
2022-01-24	$0.62	$0.63	$0.58	$0.63	$0.63	755,260
2022-01-21	$0.68	$0.68	$0.63	$0.64	$0.64	322,654
2022-01-20	$0.71	$0.71	$0.66	$0.68	$0.68	334,487
2022-01-19	$0.74	$0.75	$0.69	$0.71	$0.71	221,763
2022-01-18	$0.76	$0.79	$0.70	$0.71	$0.71	540,739
2022-01-14	$0.80	$0.82	$0.76	$0.78	$0.78	2,107,990
2022-01-13	$0.80	$0.84	$0.78	$0.79	$0.79	1,700,194
2022-01-12	$0.84	$0.85	$0.79	$0.79	$0.79	218,102
2022-01-11	$0.80	$0.85	$0.79	$0.83	$0.83	278,637
2022-01-10	$0.83	$0.84	$0.75	$0.79	$0.79	561,412
2022-01-07	$0.86	$0.88	$0.83	$0.84	$0.84	304,288
2022-01-06	$0.88	$0.90	$0.85	$0.86	$0.86	789,526
2022-01-05	$0.97	$0.97	$0.87	$0.88	$0.88	519,761
2022-01-04	$1.01	$1.01	$0.95	$0.96	$0.96	257,943
2022-01-03	$0.93	$1.02	$0.91	$1.00	$1.00	620,007
2021-12-31	$0.93	$0.95	$0.90	$0.91	$0.91	744,869
2021-12-30	$0.92	$0.94	$0.91	$0.93	$0.93	692,847
2021-12-29	$0.95	$0.95	$0.90	$0.92	$0.92	623,021
2021-12-28	$1.00	$1.02	$0.94	$0.94	$0.94	712,035
2021-12-27	$1.06	$1.06	$0.95	$0.98	$0.98	742,304
2021-12-23	$0.98	$1.07	$0.98	$1.06	$1.06	1,252,287
2021-12-22	$0.97	$1.01	$0.96	$0.99	$0.99	578,146
2021-12-21	$1.02	$1.02	$0.95	$0.98	$0.98	2,247,612
2021-12-20	$0.97	$1.00	$0.95	$0.99	$0.99	788,308
2021-12-17	$1.01	$1.19	$0.98	$1.01	$1.01	7,971,444
2021-12-16	$1.00	$1.03	$0.98	$1.01	$1.01	807,754
2021-12-15	$1.01	$1.01	$0.97	$0.99	$0.99	1,586,430
2021-12-14	$1.07	$1.08	$1.00	$1.02	$1.02	1,125,939
2021-12-13	$1.10	$1.11	$1.02	$1.07	$1.07	910,457
2021-12-10	$1.17	$1.21	$1.09	$1.09	$1.09	618,608
2021-12-09	$1.22	$1.25	$1.18	$1.18	$1.18	576,317
2021-12-08	$1.20	$1.28	$1.16	$1.24	$1.24	886,241
2021-12-07	$1.17	$1.21	$1.15	$1.18	$1.18	1,109,500
2021-12-06	$1.10	$1.15	$1.04	$1.13	$1.13	664,657
2021-12-03	$1.12	$1.15	$1.07	$1.09	$1.09	662,259
2021-12-02	$1.15	$1.15	$1.10	$1.13	$1.13	999,302
2021-12-01	$1.20	$1.22	$1.13	$1.15	$1.15	722,073
2021-11-30	$1.24	$1.24	$1.17	$1.20	$1.20	730,597
2021-11-29	$1.30	$1.30	$1.23	$1.23	$1.23	594,918
2021-11-26	$1.33	$1.34	$1.24	$1.25	$1.25	671,314
2021-11-24	$1.32	$1.38	$1.30	$1.35	$1.35	739,955
2021-11-23	$1.29	$1.35	$1.25	$1.32	$1.32	993,901
2021-11-22	$1.29	$1.34	$1.27	$1.28	$1.28	930,197
2021-11-19	$1.33	$1.37	$1.30	$1.31	$1.31	1,097,303
2021-11-18	$1.47	$1.47	$1.29	$1.34	$1.34	1,544,799
2021-11-17	$1.53	$1.57	$1.42	$1.44	$1.44	1,550,814
2021-11-16	$1.63	$1.69	$1.54	$1.54	$1.54	1,246,038
2021-11-15	$1.76	$1.78	$1.66	$1.67	$1.67	1,488,722
2021-11-12	$2.00	$2.05	$1.66	$1.71	$1.71	5,999,277
2021-11-11	$3.08	$3.10	$2.92	$2.94	$2.94	201,866
2021-11-10	$3.01	$3.11	$2.89	$3.05	$3.05	392,389
2021-11-09	$3.11	$3.13	$3.02	$3.05	$3.05	204,196
2021-11-08	$3.10	$3.21	$3.09	$3.13	$3.13	200,009
2021-11-05	$3.20	$3.25	$2.99	$3.09	$3.09	360,088
2021-11-04	$3.28	$3.35	$3.17	$3.19	$3.19	200,696
2021-11-03	$3.30	$3.36	$3.23	$3.29	$3.29	184,079
2021-11-02	$3.35	$3.38	$3.18	$3.26	$3.26	125,417
2021-11-01	$3.30	$3.37	$3.29	$3.30	$3.30	117,662
2021-10-29	$3.35	$3.39	$3.26	$3.29	$3.29	144,497
2021-10-28	$3.19	$3.43	$3.16	$3.34	$3.34	934,876
2021-10-27	$3.27	$3.40	$3.18	$3.18	$3.18	221,167
2021-10-26	$3.45	$3.60	$3.25	$3.28	$3.28	345,481
2021-10-25	$3.52	$3.56	$3.27	$3.42	$3.42	427,700
2021-10-22	$3.54	$3.72	$3.44	$3.47	$3.47	264,846
2021-10-21	$3.51	$3.72	$3.51	$3.52	$3.52	391,790
2021-10-20	$3.72	$3.75	$3.25	$3.51	$3.51	1,897,781
2021-10-19	$3.95	$3.96	$3.65	$3.71	$3.71	262,162
2021-10-18	$4.00	$4.00	$3.83	$3.92	$3.92	341,894
2021-10-15	$4.19	$4.19	$3.97	$4.00	$4.00	104,960
2021-10-14	$4.10	$4.21	$4.08	$4.16	$4.16	338,811
2021-10-13	$4.10	$4.15	$3.94	$4.10	$4.10	173,972
2021-10-12	$3.93	$4.11	$3.83	$4.06	$4.06	207,253
2021-10-11	$3.86	$3.95	$3.81	$3.90	$3.90	161,569
2021-10-08	$3.87	$3.90	$3.79	$3.85	$3.85	143,162
2021-10-07	$3.80	$3.86	$3.74	$3.85	$3.85	229,602
2021-10-06	$3.70	$3.77	$3.59	$3.77	$3.77	412,205
2021-10-05	$3.91	$3.93	$3.68	$3.70	$3.70	216,788
2021-10-04	$4.02	$4.07	$3.83	$3.84	$3.84	289,681
2021-10-01	$4.11	$4.15	$4.00	$4.06	$4.06	197,939
2021-09-30	$4.18	$4.18	$4.09	$4.11	$4.11	183,117
2021-09-29	$4.50	$4.50	$4.05	$4.12	$4.12	374,709
2021-09-28	$4.56	$4.67	$4.46	$4.50	$4.50	373,854
2021-09-27	$4.77	$5.20	$4.60	$4.63	$4.63	1,528,543
2021-09-24	$4.88	$4.95	$4.73	$4.74	$4.74	160,483
2021-09-23	$4.82	$4.91	$4.77	$4.88	$4.88	134,851
2021-09-22	$4.87	$4.92	$4.77	$4.79	$4.79	153,178
2021-09-21	$4.92	$5.02	$4.87	$4.87	$4.87	173,578
2021-09-20	$4.76	$5.05	$4.63	$4.90	$4.90	363,669
2021-09-17	$4.99	$5.20	$4.91	$5.18	$5.18	864,341
2021-09-16	$5.05	$5.05	$4.86	$4.99	$4.99	445,949
2021-09-15	$4.78	$5.18	$4.76	$5.06	$5.06	740,354
2021-09-14	$4.75	$5.00	$4.63	$4.79	$4.79	389,682
2021-09-13	$4.65	$4.77	$4.49	$4.76	$4.76	305,927
2021-09-10	$4.72	$4.84	$4.53	$4.65	$4.65	1,700,721
2021-09-09	$4.22	$4.49	$4.20	$4.38	$4.38	707,829
2021-09-08	$4.32	$4.40	$4.18	$4.25	$4.25	106,635
2021-09-07	$4.45	$4.51	$4.34	$4.34	$4.34	101,116
2021-09-03	$4.73	$4.73	$4.49	$4.49	$4.49	170,564
2021-09-02	$4.88	$4.91	$4.52	$4.75	$4.75	167,092
2021-09-01	$4.59	$4.91	$4.55	$4.82	$4.82	458,287
2021-08-31	$4.50	$4.73	$4.48	$4.58	$4.58	326,327
2021-08-30	$4.66	$4.69	$4.42	$4.47	$4.47	172,278
2021-08-27	$4.35	$4.70	$4.33	$4.66	$4.66	291,695
2021-08-26	$4.30	$4.44	$4.30	$4.35	$4.35	118,804
2021-08-25	$4.21	$4.37	$4.15	$4.32	$4.32	235,849
2021-08-24	$4.12	$4.20	$4.06	$4.20	$4.20	150,538
2021-08-23	$3.93	$4.18	$3.93	$4.11	$4.11	221,749
2021-08-20	$3.79	$4.00	$3.72	$3.93	$3.93	212,235
2021-08-19	$3.88	$3.97	$3.77	$3.78	$3.78	89,020
2021-08-18	$3.92	$4.01	$3.85	$3.93	$3.93	118,981
2021-08-17	$4.00	$4.02	$3.87	$3.92	$3.92	142,840
2021-08-16	$4.09	$4.09	$3.99	$4.02	$4.02	174,519
2021-08-13	$4.12	$4.14	$4.06	$4.10	$4.10	78,398
2021-08-12	$4.18	$4.21	$4.11	$4.15	$4.15	105,630
2021-08-11	$4.20	$4.28	$4.13	$4.19	$4.19	107,965
2021-08-10	$4.28	$4.33	$4.15	$4.22	$4.22	180,116
2021-08-09	$4.32	$4.45	$4.26	$4.26	$4.26	192,215
2021-08-06	$4.17	$4.41	$4.11	$4.37	$4.37	535,824
2021-08-05	$4.10	$4.19	$3.92	$4.09	$4.09	501,929
2021-08-04	$4.05	$4.13	$4.02	$4.07	$4.07	127,091
2021-08-03	$4.18	$4.18	$3.96	$4.06	$4.06	315,158
2021-08-02	$4.12	$4.22	$4.11	$4.14	$4.14	166,143
2021-07-30	$4.14	$4.22	$4.03	$4.07	$4.07	150,709
2021-07-29	$4.30	$4.37	$4.12	$4.17	$4.17	181,104
2021-07-28	$4.20	$4.37	$4.16	$4.31	$4.31	310,399
2021-07-27	$4.23	$4.28	$4.11	$4.14	$4.14	130,998
2021-07-26	$4.29	$4.36	$4.16	$4.23	$4.23	115,320
2021-07-23	$4.46	$4.46	$4.24	$4.31	$4.31	95,351
2021-07-22	$4.58	$4.63	$4.39	$4.39	$4.39	92,473
2021-07-21	$4.51	$4.65	$4.51	$4.59	$4.59	181,743
2021-07-20	$4.31	$4.54	$4.26	$4.51	$4.51	305,904
2021-07-19	$4.27	$4.37	$4.20	$4.31	$4.31	199,482
2021-07-16	$4.22	$4.44	$4.20	$4.37	$4.37	347,253
2021-07-15	$4.26	$4.40	$4.15	$4.22	$4.22	202,190
2021-07-14	$4.60	$4.60	$4.26	$4.29	$4.29	232,957
2021-07-13	$4.62	$4.69	$4.50	$4.60	$4.60	233,471
2021-07-12	$4.41	$4.67	$4.39	$4.65	$4.65	438,587
2021-07-09	$4.16	$4.51	$4.13	$4.38	$4.38	749,324
2021-07-08	$4.33	$4.33	$4.10	$4.16	$4.16	198,881
2021-07-07	$4.29	$4.34	$4.18	$4.20	$4.20	201,298
2021-07-06	$4.35	$4.40	$4.19	$4.26	$4.26	164,567
2021-07-02	$4.35	$4.42	$4.22	$4.34	$4.34	178,285
2021-07-01	$4.36	$4.39	$4.32	$4.35	$4.35	133,942
2021-06-30	$4.50	$4.50	$4.24	$4.33	$4.33	253,547
2021-06-29	$4.59	$4.62	$4.41	$4.47	$4.47	267,620
2021-06-28	$4.60	$4.82	$4.43	$4.60	$4.60	475,562
2021-06-25	$4.30	$4.83	$4.17	$4.54	$4.54	4,363,165
2021-06-24	$4.24	$4.35	$4.15	$4.26	$4.26	331,568
2021-06-23	$4.20	$4.27	$4.16	$4.23	$4.23	185,356
2021-06-22	$4.17	$4.26	$4.11	$4.23	$4.23	233,979
2021-06-21	$4.35	$4.40	$4.14	$4.18	$4.18	298,245
2021-06-18	$4.34	$4.43	$4.29	$4.33	$4.33	251,439
2021-06-17	$4.30	$4.47	$4.29	$4.43	$4.43	163,119
2021-06-16	$4.28	$4.39	$4.21	$4.33	$4.33	227,271
2021-06-15	$4.49	$4.49	$4.24	$4.28	$4.28	215,733
2021-06-14	$4.52	$4.63	$4.44	$4.47	$4.47	130,466
2021-06-11	$4.55	$4.55	$4.42	$4.50	$4.50	102,517
2021-06-10	$4.58	$4.69	$4.47	$4.57	$4.57	157,709
2021-06-09	$4.41	$4.58	$4.40	$4.55	$4.55	222,239
2021-06-08	$4.33	$4.45	$4.23	$4.37	$4.37	220,049
2021-06-07	$4.22	$4.36	$4.16	$4.31	$4.31	200,631
2021-06-04	$4.25	$4.25	$4.14	$4.20	$4.20	203,336
2021-06-03	$4.22	$4.25	$4.12	$4.21	$4.21	242,684
2021-06-02	$4.33	$4.36	$4.20	$4.24	$4.24	156,723
2021-06-01	$4.27	$4.35	$4.22	$4.34	$4.34	176,937
2021-05-28	$4.32	$4.38	$4.21	$4.27	$4.27	149,257
2021-05-27	$4.20	$4.32	$4.16	$4.31	$4.31	189,038
2021-05-26	$4.10	$4.25	$4.07	$4.16	$4.16	164,852
2021-05-25	$4.16	$4.20	$4.06	$4.10	$4.10	170,788
2021-05-24	$4.26	$4.30	$4.07	$4.15	$4.15	161,323
2021-05-21	$4.37	$4.39	$4.23	$4.25	$4.25	186,122
2021-05-20	$4.25	$4.31	$4.16	$4.31	$4.31	159,473
2021-05-19	$4.25	$4.32	$4.11	$4.25	$4.25	292,364
2021-05-18	$4.20	$4.47	$4.20	$4.33	$4.33	194,442
2021-05-17	$4.15	$4.28	$4.12	$4.17	$4.17	203,653
2021-05-14	$4.27	$4.27	$4.14	$4.18	$4.18	292,794
2021-05-13	$4.36	$4.41	$4.22	$4.26	$4.26	161,701
2021-05-12	$4.47	$4.47	$4.29	$4.32	$4.32	185,115
2021-05-11	$4.40	$4.52	$4.36	$4.39	$4.39	211,476
2021-05-10	$4.50	$4.53	$4.43	$4.51	$4.51	258,514
2021-05-07	$4.54	$4.58	$4.43	$4.51	$4.51	329,489
2021-05-06	$4.61	$4.61	$4.43	$4.53	$4.53	312,690
2021-05-05	$4.75	$4.86	$4.61	$4.64	$4.64	228,080
2021-05-04	$4.99	$4.99	$4.71	$4.72	$4.72	241,177
2021-05-03	$5.08	$5.10	$4.95	$4.99	$4.99	202,641
2021-04-30	$5.12	$5.18	$4.93	$5.04	$5.04	370,163
2021-04-29	$5.20	$5.47	$5.07	$5.20	$5.20	393,940
2021-04-28	$5.04	$5.25	$5.00	$5.13	$5.13	419,123
2021-04-27	$5.08	$5.13	$4.90	$4.95	$4.95	210,733
2021-04-26	$5.13	$5.18	$4.97	$5.04	$5.04	401,059
2021-04-23	$4.89	$5.17	$4.89	$5.11	$5.11	507,680
2021-04-22	$5.09	$5.11	$4.73	$4.83	$4.83	894,092
2021-04-21	$4.54	$5.12	$4.53	$4.98	$4.98	849,665
2021-04-20	$4.55	$4.72	$4.50	$4.55	$4.55	273,708
2021-04-19	$4.71	$4.78	$4.49	$4.55	$4.55	240,340
2021-04-16	$4.83	$4.84	$4.61	$4.74	$4.74	239,962
2021-04-15	$5.05	$5.05	$4.79	$4.81	$4.81	269,038
2021-04-14	$5.01	$5.20	$4.98	$5.00	$5.00	175,624
2021-04-13	$5.04	$5.08	$4.91	$5.00	$5.00	357,291
2021-04-12	$5.08	$5.15	$5.01	$5.05	$5.05	196,827
2021-04-09	$5.15	$5.23	$5.05	$5.11	$5.11	227,067
2021-04-08	$5.08	$5.17	$4.99	$5.17	$5.17	233,668
2021-04-07	$5.03	$5.18	$5.00	$5.06	$5.06	261,580
2021-04-06	$5.18	$5.24	$5.07	$5.08	$5.08	155,112
2021-04-05	$5.36	$5.36	$5.04	$5.19	$5.19	174,584
2021-04-01	$5.11	$5.34	$5.02	$5.33	$5.33	259,389
2021-03-31	$4.94	$5.10	$4.94	$5.04	$5.04	193,100
2021-03-30	$4.93	$5.03	$4.78	$4.93	$4.93	259,624
2021-03-29	$5.13	$5.13	$4.91	$4.94	$4.94	268,582
2021-03-26	$5.25	$5.25	$5.07	$5.15	$5.15	146,578
2021-03-25	$5.10	$5.28	$5.01	$5.24	$5.24	413,681
2021-03-24	$5.43	$5.48	$5.11	$5.25	$5.25	347,180
2021-03-23	$5.71	$5.71	$5.26	$5.40	$5.40	485,966
2021-03-22	$5.68	$5.84	$5.64	$5.67	$5.67	279,083
2021-03-19	$5.88	$6.03	$5.70	$5.70	$5.70	1,595,323
2021-03-18	$6.08	$6.16	$5.77	$5.83	$5.83	375,038
2021-03-17	$5.94	$6.17	$5.73	$6.12	$6.12	309,995
2021-03-16	$5.96	$6.13	$5.89	$6.10	$6.10	204,489
2021-03-15	$6.13	$6.13	$5.80	$5.96	$5.96	278,127
2021-03-12	$6.13	$6.21	$5.90	$6.15	$6.15	197,719
2021-03-11	$6.09	$6.24	$5.98	$6.19	$6.19	234,073
2021-03-10	$6.17	$6.22	$5.87	$5.98	$5.98	291,419
2021-03-09	$5.71	$6.14	$5.71	$6.09	$6.09	343,856
2021-03-08	$5.70	$5.98	$5.60	$5.79	$5.79	339,573
2021-03-05	$6.00	$6.02	$5.37	$5.69	$5.69	437,198
2021-03-04	$6.19	$6.40	$5.63	$5.89	$5.89	784,954
2021-03-03	$6.18	$6.43	$6.16	$6.26	$6.26	334,037
2021-03-02	$6.26	$6.30	$6.06	$6.12	$6.12	221,085
2021-03-01	$6.30	$6.47	$6.16	$6.23	$6.23	320,305
2021-02-26	$6.16	$6.23	$5.80	$6.03	$6.03	365,923
2021-02-25	$6.12	$6.25	$5.93	$6.12	$6.12	369,262
2021-02-24	$5.94	$6.23	$5.89	$6.05	$6.05	192,960
2021-02-23	$6.01	$6.15	$5.72	$5.88	$5.88	737,674
2021-02-22	$6.80	$6.87	$6.05	$6.10	$6.10	542,268
2021-02-19	$6.75	$6.99	$6.61	$6.83	$6.83	408,222
2021-02-18	$7.03	$7.14	$6.66	$6.73	$6.73	501,726
2021-02-17	$6.87	$7.24	$6.70	$7.15	$7.15	1,343,334
2021-02-16	$6.91	$7.14	$6.72	$6.97	$6.97	930,284
2021-02-12	$6.78	$6.97	$6.59	$6.70	$6.70	544,800
2021-02-11	$6.90	$7.55	$6.54	$6.80	$6.80	1,227,881
2021-02-10	$7.12	$7.51	$6.62	$6.92	$6.92	2,099,956
2021-02-09	$6.35	$6.85	$5.80	$6.63	$6.63	3,434,472
2021-02-08	$5.95	$6.00	$5.83	$5.89	$5.89	612,801
2021-02-05	$5.76	$5.89	$5.54	$5.87	$5.87	1,063,727
2021-02-04	$5.94	$6.00	$5.74	$5.75	$5.75	418,346
2021-02-03	$5.99	$5.99	$5.73	$5.83	$5.83	263,076
2021-02-02	$6.06	$6.06	$5.74	$5.84	$5.84	319,567
2021-02-01	$5.87	$6.01	$5.67	$5.81	$5.81	696,706
2021-01-29	$5.77	$5.89	$5.53	$5.65	$5.65	275,982
2021-01-28	$5.77	$5.89	$5.52	$5.73	$5.73	609,101
2021-01-27	$6.35	$6.35	$5.72	$5.75	$5.75	1,461,768
2021-01-26	$6.80	$6.80	$6.26	$6.33	$6.33	221,846
2021-01-25	$6.89	$6.95	$6.52	$6.83	$6.83	138,255
2021-01-22	$6.66	$6.89	$6.57	$6.86	$6.86	108,766
2021-01-21	$6.70	$6.85	$6.45	$6.66	$6.66	292,300
2021-01-20	$6.60	$6.86	$6.52	$6.65	$6.65	180,092
2021-01-19	$6.74	$6.74	$6.51	$6.62	$6.62	97,689
2021-01-15	$6.67	$6.75	$6.31	$6.53	$6.53	332,055
2021-01-14	$6.40	$6.71	$6.29	$6.64	$6.64	207,057
2021-01-13	$6.42	$6.48	$6.25	$6.27	$6.27	95,852
2021-01-12	$6.49	$6.63	$6.33	$6.47	$6.47	96,475
2021-01-11	$6.10	$6.56	$6.02	$6.45	$6.45	185,542
2021-01-08	$6.20	$6.30	$6.06	$6.14	$6.14	261,039
2021-01-07	$6.14	$6.31	$6.02	$6.21	$6.21	368,465
2021-01-06	$6.00	$6.40	$5.99	$6.16	$6.16	327,333
2021-01-05	$6.09	$6.50	$5.95	$5.99	$5.99	408,800
2021-01-04	$6.32	$6.42	$5.97	$6.16	$6.16	565,053
2020-12-31	$6.31	$6.45	$6.10	$6.31	$6.31	296,511
2020-12-30	$5.96	$6.52	$5.96	$6.34	$6.34	309,795
2020-12-29	$6.27	$6.28	$5.95	$5.95	$5.95	226,293
2020-12-28	$6.43	$6.53	$6.17	$6.21	$6.21	243,525
2020-12-24	$6.66	$6.73	$6.36	$6.47	$6.47	88,053
2020-12-23	$6.60	$6.68	$6.41	$6.49	$6.49	168,744
2020-12-22	$6.95	$7.07	$6.48	$6.54	$6.54	307,545
2020-12-21	$6.51	$6.78	$6.36	$6.66	$6.66	248,264
2020-12-18	$7.00	$7.03	$6.57	$6.59	$6.59	430,989
2020-12-17	$6.85	$7.05	$6.66	$6.91	$6.91	232,607
2020-12-16	$7.39	$7.42	$6.86	$6.91	$6.91	302,942
2020-12-15	$7.17	$7.49	$6.85	$7.23	$7.23	465,473
2020-12-14	$6.22	$7.33	$6.22	$7.29	$7.29	1,031,211
2020-12-11	$6.27	$6.29	$6.08	$6.20	$6.20	262,424
2020-12-10	$5.83	$6.33	$5.82	$6.26	$6.26	394,954
2020-12-09	$6.21	$6.21	$5.66	$5.77	$5.77	185,904
2020-12-08	$6.14	$6.28	$6.03	$6.12	$6.12	110,761
2020-12-07	$6.23	$6.23	$6.03	$6.13	$6.13	192,133
2020-12-04	$5.87	$6.39	$5.86	$6.19	$6.19	334,085
2020-12-03	$5.83	$5.83	$5.62	$5.71	$5.71	222,487
2020-12-02	$5.97	$5.99	$5.70	$5.78	$5.78	386,238
2020-12-01	$6.35	$6.35	$5.90	$5.96	$5.96	158,697
2020-11-30	$5.95	$6.25	$5.81	$6.20	$6.20	231,388
2020-11-27	$5.81	$5.97	$5.81	$5.95	$5.95	59,186
2020-11-25	$5.64	$5.85	$5.64	$5.80	$5.80	63,000
2020-11-24	$5.71	$5.85	$5.62	$5.69	$5.69	96,173
2020-11-23	$5.85	$5.85	$5.68	$5.70	$5.70	71,482
2020-11-20	$5.68	$5.84	$5.65	$5.81	$5.81	82,721
2020-11-19	$5.83	$5.92	$5.70	$5.73	$5.73	327,075
2020-11-18	$5.85	$5.97	$5.69	$5.77	$5.77	137,597
2020-11-17	$5.91	$5.92	$5.66	$5.80	$5.80	183,012
2020-11-16	$5.99	$6.08	$5.69	$5.98	$5.98	336,139
2020-11-13	$5.99	$6.18	$5.80	$5.92	$5.92	263,034
2020-11-12	$5.95	$6.04	$5.76	$6.02	$6.02	141,855
2020-11-11	$5.96	$6.00	$5.65	$5.89	$5.89	258,032
2020-11-10	$5.53	$6.03	$5.47	$5.97	$5.97	264,767
2020-11-09	$5.57	$5.80	$5.50	$5.52	$5.52	314,843
2020-11-06	$5.75	$5.80	$5.40	$5.53	$5.53	106,189
2020-11-05	$5.62	$5.88	$5.47	$5.81	$5.81	254,321
2020-11-04	$5.41	$5.67	$5.28	$5.56	$5.56	90,648
2020-11-03	$5.59	$5.79	$5.33	$5.46	$5.46	138,105
2020-11-02	$5.51	$5.68	$5.34	$5.54	$5.54	272,582
2020-10-30	$5.85	$5.87	$5.34	$5.48	$5.48	372,724
2020-10-29	$5.73	$5.87	$5.43	$5.83	$5.83	445,034
2020-10-28	$5.39	$5.70	$5.21	$5.66	$5.66	329,967
2020-10-27	$5.76	$5.76	$5.55	$5.60	$5.60	285,124
2020-10-26	$5.37	$5.74	$5.21	$5.72	$5.72	314,675
2020-10-23	$5.27	$5.54	$5.19	$5.50	$5.50	130,985
2020-10-22	$5.07	$5.27	$5.05	$5.25	$5.25	173,013
2020-10-21	$5.23	$5.34	$5.00	$5.02	$5.02	188,215
2020-10-20	$5.38	$5.46	$5.10	$5.24	$5.24	260,930
2020-10-19	$6.32	$6.48	$5.32	$5.38	$5.38	815,911
2020-10-16	$5.94	$6.51	$5.94	$6.41	$6.41	1,633,970
2020-10-15	$5.49	$5.79	$5.15	$5.76	$5.76	1,001,958
2020-10-14	$4.88	$5.30	$4.79	$5.21	$5.21	661,887
2020-10-13	$4.59	$4.80	$4.51	$4.79	$4.79	206,380
2020-10-12	$4.70	$4.70	$4.58	$4.64	$4.64	74,616
2020-10-09	$4.65	$4.68	$4.60	$4.65	$4.65	75,391
2020-10-08	$4.47	$4.69	$4.47	$4.61	$4.61	88,147
2020-10-07	$4.51	$4.70	$4.51	$4.66	$4.66	93,965
2020-10-06	$4.43	$4.73	$4.43	$4.60	$4.60	77,672
2020-10-05	$4.63	$4.69	$4.54	$4.65	$4.65	147,445
2020-10-02	$4.50	$4.65	$4.45	$4.55	$4.55	166,091
2020-10-01	$4.31	$4.66	$4.31	$4.61	$4.61	187,091
2020-09-30	$4.32	$4.70	$4.21	$4.30	$4.30	195,094
2020-09-29	$4.35	$4.38	$4.05	$4.35	$4.35	267,699
2020-09-28	$4.46	$4.54	$4.33	$4.38	$4.38	105,709
2020-09-25	$4.31	$4.48	$4.27	$4.46	$4.46	66,371
2020-09-24	$4.15	$4.31	$4.05	$4.28	$4.28	190,592
2020-09-23	$4.43	$4.47	$4.18	$4.23	$4.23	194,453
2020-09-22	$4.45	$4.53	$4.30	$4.46	$4.46	175,854
2020-09-21	$4.85	$4.86	$4.36	$4.43	$4.43	231,381
2020-09-18	$4.93	$5.21	$4.74	$4.82	$4.82	584,274
2020-09-17	$4.87	$5.06	$4.67	$4.84	$4.84	216,473
2020-09-16	$4.80	$5.07	$4.80	$4.93	$4.93	134,202
2020-09-15	$4.81	$4.93	$4.77	$4.81	$4.81	108,850
2020-09-14	$4.64	$4.81	$4.62	$4.77	$4.77	97,608
2020-09-11	$4.66	$4.69	$4.52	$4.55	$4.55	108,573
2020-09-10	$4.63	$4.85	$4.61	$4.64	$4.64	88,395
2020-09-09	$4.69	$4.77	$4.53	$4.61	$4.61	160,510
2020-09-08	$4.67	$4.92	$4.50	$4.65	$4.65	136,809
2020-09-04	$4.68	$4.73	$4.50	$4.67	$4.67	180,171
2020-09-03	$4.93	$4.95	$4.57	$4.64	$4.64	362,435
2020-09-02	$5.03	$5.07	$4.88	$4.93	$4.93	130,501
2020-09-01	$5.19	$5.24	$4.96	$5.05	$5.05	93,623
2020-08-31	$5.10	$5.29	$5.10	$5.22	$5.22	143,272
2020-08-28	$4.93	$5.10	$4.93	$5.10	$5.10	76,650
2020-08-27	$5.04	$5.06	$4.91	$4.93	$4.93	111,921
2020-08-26	$5.19	$5.22	$5.01	$5.04	$5.04	122,168
2020-08-25	$5.13	$5.23	$5.02	$5.18	$5.18	179,985
2020-08-24	$5.35	$5.35	$5.08	$5.10	$5.10	184,554
2020-08-21	$5.44	$5.45	$5.30	$5.32	$5.32	70,625
2020-08-20	$5.30	$5.48	$5.26	$5.44	$5.44	155,417
2020-08-19	$5.36	$5.50	$5.31	$5.34	$5.34	136,906
2020-08-18	$5.51	$5.55	$5.33	$5.38	$5.38	149,098
2020-08-17	$5.31	$5.55	$5.30	$5.51	$5.51	101,269
2020-08-14	$5.39	$5.42	$5.24	$5.32	$5.32	264,421
2020-08-13	$5.35	$5.52	$5.31	$5.41	$5.41	126,421
2020-08-12	$5.33	$5.42	$5.26	$5.32	$5.32	147,642
2020-08-11	$5.65	$5.66	$5.24	$5.29	$5.29	394,025
2020-08-10	$5.41	$5.71	$5.41	$5.66	$5.66	326,724
2020-08-07	$5.39	$5.51	$5.30	$5.39	$5.39	152,693
2020-08-06	$5.34	$5.39	$5.15	$5.37	$5.37	183,114
2020-08-05	$5.40	$5.51	$5.32	$5.40	$5.40	269,474
2020-08-04	$5.29	$5.52	$5.17	$5.33	$5.33	525,169
2020-08-03	$5.15	$5.48	$5.06	$5.32	$5.32	413,196
2020-07-31	$5.30	$5.35	$4.90	$5.11	$5.11	522,555
2020-07-30	$5.15	$5.43	$5.04	$5.34	$5.34	340,016
2020-07-29	$5.63	$5.69	$5.07	$5.13	$5.13	426,122
2020-07-28	$5.53	$5.74	$5.41	$5.63	$5.63	479,961
2020-07-27	$5.52	$5.61	$5.34	$5.56	$5.56	202,761
2020-07-24	$5.68	$5.68	$5.53	$5.57	$5.57	152,117
2020-07-23	$5.84	$5.87	$5.53	$5.71	$5.71	206,770
2020-07-22	$5.89	$5.98	$5.78	$5.85	$5.85	104,965
2020-07-21	$5.85	$5.96	$5.82	$5.88	$5.88	117,202
2020-07-20	$5.99	$6.00	$5.75	$5.81	$5.81	232,603
2020-07-17	$5.80	$6.04	$5.65	$5.96	$5.96	543,204
2020-07-16	$5.81	$5.83	$5.61	$5.76	$5.76	164,953
2020-07-15	$5.72	$5.93	$5.66	$5.83	$5.83	128,493
2020-07-14	$5.65	$5.76	$5.36	$5.59	$5.59	189,370
2020-07-13	$6.05	$6.13	$5.65	$5.66	$5.66	358,274
2020-07-10	$5.74	$6.12	$5.72	$5.99	$5.99	287,806
2020-07-09	$5.88	$6.05	$5.73	$5.86	$5.86	254,056
2020-07-08	$5.94	$6.08	$5.76	$5.88	$5.88	335,690
2020-07-07	$6.01	$6.14	$5.87	$5.94	$5.94	189,827
2020-07-06	$5.90	$6.10	$5.77	$6.04	$6.04	463,942
2020-07-02	$5.96	$6.06	$5.69	$5.81	$5.81	190,624
2020-07-01	$5.88	$6.28	$5.87	$5.88	$5.88	182,392
2020-06-30	$5.93	$6.20	$5.65	$5.87	$5.87	548,252
2020-06-29	$5.86	$6.20	$5.66	$5.95	$5.95	335,949
2020-06-26	$6.20	$6.24	$5.78	$5.90	$5.90	2,566,609
2020-06-25	$6.31	$6.39	$6.01	$6.27	$6.27	324,423
2020-06-24	$6.18	$6.38	$6.08	$6.30	$6.30	377,608
2020-06-23	$6.40	$6.48	$6.04	$6.23	$6.23	647,243
2020-06-22	$6.25	$6.34	$5.92	$6.32	$6.32	501,195
2020-06-19	$6.39	$6.58	$5.92	$6.29	$6.29	1,288,558
2020-06-18	$6.19	$6.50	$6.13	$6.29	$6.29	3,091,506
2020-06-17	$7.91	$7.94	$7.14	$7.27	$7.27	972,442
2020-06-16	$7.86	$8.16	$7.75	$7.87	$7.87	152,005
2020-06-15	$7.32	$7.95	$7.20	$7.57	$7.57	294,835
2020-06-12	$7.39	$7.67	$7.06	$7.47	$7.47	131,624
2020-06-11	$7.49	$7.64	$7.00	$7.18	$7.18	374,180
2020-06-10	$7.98	$7.98	$7.51	$7.75	$7.75	151,486
2020-06-09	$7.92	$8.07	$7.73	$7.75	$7.75	116,141
2020-06-08	$7.78	$8.22	$7.77	$8.01	$8.01	184,878
2020-06-05	$7.95	$7.98	$7.66	$7.75	$7.75	167,058
2020-06-04	$7.81	$7.98	$7.67	$7.80	$7.80	84,300
2020-06-03	$7.75	$7.96	$7.75	$7.88	$7.88	214,276
2020-06-02	$7.41	$7.98	$7.25	$7.68	$7.68	167,294
2020-06-01	$7.15	$7.62	$7.13	$7.39	$7.39	168,607
2020-05-29	$7.40	$7.51	$7.09	$7.21	$7.21	247,592
2020-05-28	$7.88	$7.88	$7.31	$7.40	$7.40	147,031
2020-05-27	$7.88	$7.95	$7.53	$7.85	$7.85	168,620
2020-05-26	$7.60	$7.93	$7.43	$7.78	$7.78	236,363
2020-05-22	$7.14	$7.57	$7.02	$7.56	$7.56	269,428
2020-05-21	$6.93	$7.61	$6.48	$7.14	$7.14	617,421
2020-05-20	$6.37	$6.56	$6.34	$6.50	$6.50	91,571
2020-05-19	$6.19	$6.42	$6.15	$6.39	$6.39	108,546
2020-05-18	$6.39	$6.60	$6.15	$6.18	$6.18	115,967
2020-05-15	$6.17	$6.47	$6.01	$6.19	$6.19	77,930
2020-05-14	$6.27	$6.43	$6.09	$6.19	$6.19	64,604
2020-05-13	$6.49	$6.72	$6.04	$6.43	$6.43	144,506
2020-05-12	$6.79	$6.95	$6.50	$6.56	$6.56	202,599
2020-05-11	$6.39	$6.85	$6.32	$6.82	$6.82	262,454
2020-05-08	$6.52	$6.55	$6.31	$6.36	$6.36	88,432
2020-05-07	$6.42	$6.63	$6.21	$6.48	$6.48	194,578
2020-05-06	$6.27	$6.35	$6.13	$6.31	$6.31	117,432
2020-05-05	$6.28	$6.51	$6.21	$6.30	$6.30	142,983
2020-05-04	$5.62	$6.33	$5.62	$6.23	$6.23	150,446
2020-05-01	$5.96	$6.05	$5.56	$5.64	$5.64	84,827
2020-04-30	$6.08	$6.43	$5.98	$6.06	$6.06	114,351
2020-04-29	$6.20	$6.39	$6.11	$6.18	$6.18	138,535
2020-04-28	$6.25	$6.25	$5.68	$6.10	$6.10	374,352
2020-04-27	$6.17	$6.50	$5.95	$5.97	$5.97	232,968
2020-04-24	$5.00	$6.28	$5.00	$6.22	$6.22	769,090
2020-04-23	$5.00	$5.25	$4.91	$5.03	$5.03	100,889
2020-04-22	$5.07	$5.11	$4.85	$4.91	$4.91	48,719
2020-04-21	$4.93	$5.13	$4.86	$4.98	$4.98	66,208
2020-04-20	$5.00	$5.23	$4.80	$4.98	$4.98	100,252
2020-04-17	$4.96	$5.11	$4.93	$5.04	$5.04	113,964
2020-04-16	$5.04	$5.06	$4.62	$4.82	$4.82	275,207
2020-04-15	$5.15	$5.15	$4.95	$5.03	$5.03	50,756
2020-04-14	$5.06	$5.44	$5.06	$5.27	$5.27	317,303
2020-04-13	$4.96	$5.17	$4.76	$5.05	$5.05	134,996
2020-04-09	$5.10	$5.10	$4.68	$4.98	$4.98	242,155
2020-04-08	$4.47	$5.10	$4.44	$4.99	$4.99	243,988
2020-04-07	$4.50	$4.65	$4.31	$4.36	$4.36	141,911
2020-04-06	$3.86	$4.40	$3.86	$4.33	$4.33	124,432
2020-04-03	$3.92	$3.97	$3.62	$3.76	$3.76	185,694
2020-04-02	$4.02	$4.22	$3.91	$3.95	$3.95	98,159
2020-04-01	$4.21	$4.37	$4.03	$4.07	$4.07	102,714
2020-03-31	$4.48	$4.71	$4.19	$4.37	$4.37	114,486
2020-03-30	$4.80	$4.80	$4.41	$4.49	$4.49	62,011
2020-03-27	$4.53	$4.88	$4.31	$4.71	$4.71	175,151
2020-03-26	$4.60	$4.80	$4.50	$4.69	$4.69	360,423
2020-03-25	$4.42	$4.82	$4.33	$4.58	$4.58	462,828
2020-03-24	$4.16	$4.44	$3.99	$4.42	$4.42	290,832
2020-03-23	$3.88	$4.11	$3.67	$3.90	$3.90	132,261
2020-03-20	$3.81	$4.14	$3.74	$3.87	$3.87	273,278
2020-03-19	$3.53	$4.05	$3.43	$3.77	$3.77	145,802
2020-03-18	$3.82	$4.10	$3.44	$3.50	$3.50	247,148
2020-03-17	$3.67	$4.03	$3.63	$3.83	$3.83	304,277
2020-03-16	$3.95	$4.19	$3.67	$3.70	$3.70	294,027
2020-03-13	$3.98	$4.13	$3.72	$4.13	$4.13	338,978
2020-03-12	$4.48	$4.64	$3.67	$3.67	$3.67	497,511
2020-03-11	$5.06	$5.15	$4.68	$4.83	$4.83	239,480
2020-03-10	$5.33	$5.47	$5.04	$5.20	$5.20	261,329
2020-03-09	$5.31	$5.51	$5.13	$5.20	$5.20	163,758
2020-03-06	$5.88	$6.01	$5.57	$5.70	$5.70	181,293
2020-03-05	$5.90	$6.29	$5.90	$6.01	$6.01	117,048
2020-03-04	$5.78	$6.07	$5.76	$6.03	$6.03	170,545
2020-03-03	$5.83	$6.13	$5.61	$5.64	$5.64	371,677
2020-03-02	$5.78	$5.94	$5.61	$5.81	$5.81	250,570
2020-02-28	$5.52	$5.81	$5.41	$5.77	$5.77	272,381
2020-02-27	$5.91	$5.92	$5.60	$5.71	$5.71	475,343
2020-02-26	$6.14	$6.25	$5.94	$6.14	$6.14	326,318
2020-02-25	$6.41	$6.48	$6.10	$6.18	$6.18	370,889
2020-02-24	$7.00	$7.00	$6.36	$6.37	$6.37	417,004
2020-02-21	$6.77	$7.34	$6.59	$7.08	$7.08	804,738
2020-02-20	$6.55	$6.94	$6.54	$6.83	$6.83	479,150
2020-02-19	$6.58	$6.72	$6.41	$6.52	$6.52	290,722
2020-02-18	$6.56	$6.69	$6.46	$6.55	$6.55	395,958
2020-02-14	$6.51	$6.60	$6.39	$6.56	$6.56	397,594
2020-02-13	$6.67	$6.84	$6.18	$6.50	$6.50	3,046,811
2020-02-12	$8.03	$8.37	$7.96	$7.99	$7.99	181,053
2020-02-11	$8.43	$8.66	$8.13	$8.19	$8.19	124,393
2020-02-10	$8.41	$8.53	$7.82	$8.50	$8.50	298,195
2020-02-07	$7.75	$8.94	$7.25	$8.51	$8.51	1,003,025
2020-02-06	$7.67	$7.67	$7.34	$7.52	$7.52	74,889
2020-02-05	$7.67	$7.78	$7.40	$7.56	$7.56	114,671
2020-02-04	$7.55	$7.69	$7.45	$7.50	$7.50	142,572
2020-02-03	$7.18	$7.78	$6.97	$7.34	$7.34	244,785
2020-01-31	$7.52	$7.52	$6.91	$7.10	$7.10	155,132
2020-01-30	$7.15	$7.67	$7.15	$7.51	$7.51	308,743
2020-01-29	$6.78	$7.15	$6.78	$7.15	$7.15	117,037
2020-01-28	$6.59	$6.77	$6.51	$6.70	$6.70	57,385
2020-01-27	$6.57	$6.70	$6.48	$6.53	$6.53	52,570
2020-01-24	$6.90	$6.90	$6.52	$6.72	$6.72	89,671
2020-01-23	$7.13	$7.13	$6.75	$6.85	$6.85	138,738
2020-01-22	$7.10	$7.19	$7.02	$7.19	$7.19	78,024
2020-01-21	$7.35	$7.45	$7.02	$7.13	$7.13	89,374
2020-01-17	$7.32	$7.48	$7.23	$7.38	$7.38	153,775
2020-01-16	$7.30	$7.41	$7.24	$7.32	$7.32	180,946
2020-01-15	$6.85	$7.47	$6.85	$7.29	$7.29	221,514
2020-01-14	$6.78	$7.16	$6.77	$6.89	$6.89	117,140
2020-01-13	$6.68	$6.92	$6.62	$6.79	$6.79	114,280
2020-01-10	$6.66	$6.82	$6.62	$6.72	$6.72	75,820
2020-01-09	$6.51	$6.93	$6.51	$6.65	$6.65	134,296
2020-01-08	$6.51	$6.60	$6.38	$6.56	$6.56	114,561
2020-01-07	$6.45	$6.62	$6.35	$6.54	$6.54	78,223
2020-01-06	$6.49	$6.52	$6.33	$6.45	$6.45	100,867
2020-01-03	$6.45	$6.59	$6.33	$6.53	$6.53	130,821
2020-01-02	$6.81	$6.93	$6.38	$6.50	$6.50	224,196
2019-12-31	$6.52	$6.91	$6.51	$6.81	$6.81	146,311
2019-12-30	$6.76	$6.99	$6.50	$6.52	$6.52	246,992
2019-12-27	$7.36	$7.37	$6.73	$6.76	$6.76	410,539
2019-12-26	$7.24	$7.68	$7.20	$7.33	$7.33	421,809
2019-12-24	$7.33	$7.44	$7.16	$7.31	$7.31	226,249
2019-12-23	$7.51	$7.77	$7.21	$7.40	$7.40	718,798
2019-12-20	$7.53	$8.20	$7.00	$7.41	$7.41	3,872,990
2019-12-19	$6.11	$7.95	$5.75	$7.91	$7.91	20,025,941
2019-12-18	$4.87	$4.95	$4.71	$4.77	$4.77	151,420
2019-12-17	$5.06	$5.06	$4.82	$4.88	$4.88	139,999
2019-12-16	$4.89	$5.15	$4.87	$5.02	$5.02	114,685
2019-12-13	$5.02	$5.06	$4.91	$4.92	$4.92	80,724
2019-12-12	$5.05	$5.19	$4.82	$4.97	$4.97	88,206
2019-12-11	$5.08	$5.18	$5.07	$5.09	$5.09	42,108
2019-12-10	$5.02	$5.08	$4.88	$5.08	$5.08	46,082
2019-12-09	$5.25	$5.38	$4.99	$5.00	$5.00	87,956
2019-12-06	$5.04	$5.27	$5.04	$5.24	$5.24	55,289
2019-12-05	$5.24	$5.25	$5.01	$5.04	$5.04	99,771
2019-12-04	$5.52	$5.52	$5.12	$5.22	$5.22	151,126
2019-12-03	$5.44	$5.51	$5.42	$5.48	$5.48	49,575
2019-12-02	$5.52	$5.61	$5.32	$5.52	$5.52	50,096
2019-11-29	$5.39	$5.48	$5.27	$5.45	$5.45	36,442
2019-11-27	$5.33	$5.53	$5.31	$5.43	$5.43	73,481
2019-11-26	$5.41	$5.63	$5.18	$5.36	$5.36	111,259
2019-11-25	$5.60	$5.71	$5.38	$5.42	$5.42	128,470
2019-11-22	$5.26	$5.60	$5.21	$5.54	$5.54	54,203
2019-11-21	$5.24	$5.32	$5.19	$5.24	$5.24	32,623
2019-11-20	$5.23	$5.40	$5.14	$5.19	$5.19	71,354
2019-11-19	$5.28	$5.42	$5.16	$5.17	$5.17	86,929
2019-11-18	$5.33	$5.49	$5.18	$5.21	$5.21	149,472
2019-11-15	$5.42	$5.51	$5.28	$5.29	$5.29	108,502
2019-11-14	$5.31	$5.44	$5.12	$5.34	$5.34	144,009
2019-11-13	$5.40	$5.54	$5.13	$5.27	$5.27	59,377
2019-11-12	$5.72	$5.78	$5.39	$5.39	$5.39	29,573
2019-11-11	$5.69	$5.83	$5.58	$5.76	$5.76	55,903
2019-11-08	$5.45	$5.70	$5.45	$5.70	$5.70	72,712
2019-11-07	$5.73	$5.82	$5.47	$5.56	$5.56	48,307
2019-11-06	$5.83	$5.84	$5.61	$5.74	$5.74	90,021
2019-11-05	$5.73	$5.97	$5.64	$5.83	$5.83	110,541
2019-11-04	$5.71	$5.84	$5.63	$5.69	$5.69	29,944
2019-11-01	$5.43	$5.82	$5.43	$5.65	$5.65	116,120
2019-10-31	$5.36	$5.55	$5.22	$5.44	$5.44	83,260
2019-10-30	$5.64	$5.67	$5.33	$5.33	$5.33	37,282
2019-10-29	$5.55	$5.68	$5.55	$5.63	$5.63	37,978
2019-10-28	$5.61	$5.77	$5.52	$5.52	$5.52	72,381
2019-10-25	$5.46	$5.76	$5.35	$5.62	$5.62	88,036
2019-10-24	$5.54	$5.68	$5.39	$5.39	$5.39	126,715
2019-10-23	$5.26	$5.65	$5.22	$5.56	$5.56	155,799
2019-10-22	$5.42	$5.65	$5.22	$5.29	$5.29	106,992
2019-10-21	$5.36	$5.62	$5.24	$5.42	$5.42	102,550
2019-10-18	$5.54	$5.81	$5.36	$5.38	$5.38	150,256
2019-10-17	$5.49	$5.87	$5.48	$5.61	$5.61	155,422
2019-10-16	$5.37	$5.65	$5.35	$5.46	$5.46	168,340
2019-10-15	$5.30	$5.55	$5.27	$5.33	$5.33	100,713
2019-10-14	$5.25	$5.44	$5.07	$5.29	$5.29	161,385
2019-10-11	$5.25	$5.51	$5.09	$5.22	$5.22	124,819
2019-10-10	$5.25	$5.59	$5.13	$5.29	$5.29	181,857
2019-10-09	$5.45	$5.65	$5.05	$5.28	$5.28	300,789
2019-10-08	$5.70	$5.70	$5.32	$5.47	$5.47	576,422
2019-10-07	$5.72	$5.88	$5.47	$5.70	$5.70	144,405
2019-10-04	$6.05	$6.23	$5.55	$5.75	$5.75	423,794
2019-10-03	$5.10	$6.28	$5.04	$6.18	$6.18	915,232
2019-10-02	$4.53	$5.24	$4.52	$4.96	$4.96	572,229
2019-10-01	$4.91	$5.10	$4.52	$4.52	$4.52	181,223
2019-09-30	$5.26	$5.26	$4.91	$4.91	$4.91	75,608
2019-09-27	$5.10	$5.37	$5.05	$5.18	$5.18	45,805
2019-09-26	$5.39	$5.53	$5.10	$5.13	$5.13	67,668
2019-09-25	$5.52	$5.59	$5.26	$5.39	$5.39	81,015
2019-09-24	$5.90	$5.90	$5.53	$5.56	$5.56	77,015
2019-09-23	$5.78	$5.97	$5.74	$5.93	$5.93	76,620
2019-09-20	$5.84	$6.00	$5.78	$5.86	$5.86	43,595
2019-09-19	$6.04	$6.10	$5.86	$5.86	$5.86	41,047
2019-09-18	$6.06	$6.28	$5.91	$6.04	$6.04	42,820
2019-09-17	$6.28	$6.35	$6.00	$6.01	$6.01	41,820
2019-09-16	$6.50	$6.55	$6.22	$6.22	$6.22	78,111
2019-09-13	$6.46	$6.57	$6.38	$6.47	$6.47	12,800
2019-09-12	$6.55	$6.71	$6.32	$6.40	$6.40	75,170
2019-09-11	$6.39	$6.67	$6.33	$6.61	$6.61	39,899
2019-09-10	$6.30	$6.50	$6.24	$6.39	$6.39	79,554
2019-09-09	$6.14	$6.47	$6.10	$6.26	$6.26	74,614
2019-09-06	$6.18	$6.22	$6.03	$6.18	$6.18	50,011
2019-09-05	$6.40	$6.55	$6.14	$6.14	$6.14	52,741
2019-09-04	$6.11	$6.37	$6.05	$6.31	$6.31	82,068
2019-09-03	$6.32	$6.47	$6.01	$6.08	$6.08	65,665
2019-08-30	$6.20	$6.44	$6.06	$6.38	$6.38	174,508
2019-08-29	$6.38	$6.38	$6.20	$6.21	$6.21	46,540
2019-08-28	$6.15	$6.31	$6.09	$6.18	$6.18	61,019
2019-08-27	$6.65	$6.66	$6.12	$6.17	$6.17	70,703
2019-08-26	$6.81	$6.81	$6.61	$6.65	$6.65	65,718
2019-08-23	$7.02	$7.15	$6.75	$6.81	$6.81	42,118
2019-08-22	$7.27	$7.27	$7.00	$7.04	$7.04	54,712
2019-08-21	$7.35	$7.51	$7.23	$7.27	$7.27	52,338
2019-08-20	$7.27	$7.39	$7.07	$7.30	$7.30	36,668
2019-08-19	$7.01	$7.37	$7.00	$7.32	$7.32	104,293
2019-08-16	$7.05	$7.13	$6.86	$6.92	$6.92	56,856
2019-08-15	$7.25	$7.25	$6.97	$7.07	$7.07	116,330
2019-08-14	$7.12	$7.32	$7.08	$7.29	$7.29	34,464
2019-08-13	$7.30	$7.61	$7.18	$7.26	$7.26	56,807
2019-08-12	$7.61	$7.61	$7.32	$7.34	$7.34	55,092
2019-08-09	$7.77	$7.93	$7.54	$7.67	$7.67	85,364
2019-08-08	$7.88	$7.96	$7.69	$7.75	$7.75	96,849
2019-08-07	$7.84	$7.91	$7.56	$7.83	$7.83	109,405
2019-08-06	$7.71	$8.00	$7.55	$7.93	$7.93	131,262
2019-08-05	$7.98	$8.20	$7.63	$7.64	$7.64	132,198
2019-08-02	$8.68	$8.68	$8.01	$8.12	$8.12	117,448
2019-08-01	$8.10	$8.76	$7.89	$8.74	$8.74	214,840
2019-07-31	$8.18	$8.23	$7.85	$8.19	$8.19	69,184
2019-07-30	$7.93	$8.18	$7.77	$8.17	$8.17	172,123
2019-07-29	$8.16	$8.18	$7.96	$7.97	$7.97	60,874
2019-07-26	$8.21	$8.35	$8.03	$8.04	$8.04	108,468
2019-07-25	$8.29	$8.51	$8.18	$8.19	$8.19	124,302
2019-07-24	$8.41	$8.55	$8.12	$8.35	$8.35	127,744
2019-07-23	$8.46	$8.65	$8.00	$8.45	$8.45	152,382
2019-07-22	$8.21	$8.53	$7.68	$8.32	$8.32	257,870
2019-07-19	$8.48	$8.57	$8.26	$8.27	$8.27	114,175
2019-07-18	$8.43	$8.49	$8.28	$8.45	$8.45	152,154
2019-07-17	$8.55	$8.70	$8.27	$8.43	$8.43	143,229
2019-07-16	$8.41	$8.69	$8.29	$8.61	$8.61	191,691
2019-07-15	$8.46	$8.48	$8.25	$8.38	$8.38	109,481
2019-07-12	$8.27	$8.66	$8.13	$8.50	$8.50	206,062
2019-07-11	$8.24	$8.29	$8.02	$8.25	$8.25	153,589
2019-07-10	$8.02	$8.27	$7.58	$8.23	$8.23	343,458
2019-07-09	$8.14	$8.26	$7.80	$8.03	$8.03	469,055
2019-07-08	$9.70	$9.85	$7.85	$8.25	$8.25	1,461,378
2019-07-05	$8.58	$9.96	$8.58	$9.31	$9.31	1,155,465
2019-07-03	$7.90	$8.64	$7.90	$8.41	$8.41	211,040
2019-07-02	$7.47	$8.24	$7.35	$7.88	$7.88	286,921
2019-07-01	$7.56	$7.68	$7.19	$7.42	$7.42	220,068
2019-06-28	$7.67	$7.84	$7.36	$7.37	$7.37	1,351,444
2019-06-27	$7.49	$7.87	$7.42	$7.67	$7.67	220,633
2019-06-26	$7.69	$7.70	$7.37	$7.47	$7.47	174,422
2019-06-25	$7.55	$7.67	$7.41	$7.61	$7.61	133,265
2019-06-24	$7.33	$7.57	$7.23	$7.51	$7.51	100,017
2019-06-21	$7.28	$7.54	$7.08	$7.32	$7.32	76,419
2019-06-20	$7.60	$7.66	$7.21	$7.32	$7.32	48,168
2019-06-19	$7.45	$7.53	$7.35	$7.49	$7.49	62,971
2019-06-18	$7.71	$7.80	$7.41	$7.45	$7.45	71,632
2019-06-17	$7.26	$7.55	$7.18	$7.53	$7.53	104,362
2019-06-14	$7.39	$7.39	$7.14	$7.25	$7.25	56,230
2019-06-13	$7.36	$7.53	$7.13	$7.46	$7.46	103,773
2019-06-12	$7.10	$7.32	$7.01	$7.30	$7.30	75,174
2019-06-11	$7.45	$7.45	$7.06	$7.21	$7.21	100,181
2019-06-10	$7.09	$7.73	$7.08	$7.39	$7.39	122,369
2019-06-07	$7.40	$7.40	$6.92	$7.08	$7.08	270,047
2019-06-06	$7.56	$7.70	$7.26	$7.38	$7.38	187,865
2019-06-05	$7.92	$7.93	$7.52	$7.62	$7.62	111,023
2019-06-04	$7.92	$8.12	$7.78	$7.84	$7.84	390,308
2019-06-03	$7.81	$8.07	$7.74	$7.83	$7.83	84,378
2019-05-31	$7.88	$8.09	$7.77	$7.86	$7.86	87,602
2019-05-30	$8.17	$8.25	$7.92	$7.99	$7.99	109,322
2019-05-29	$8.15	$8.45	$7.90	$8.20	$8.20	155,477
2019-05-28	$7.97	$8.28	$7.88	$8.11	$8.11	147,047
2019-05-24	$7.88	$8.20	$7.80	$7.90	$7.90	81,598
2019-05-23	$7.92	$8.03	$7.60	$7.90	$7.90	194,419
2019-05-22	$8.31	$8.50	$8.02	$8.08	$8.08	111,382
2019-05-21	$8.26	$8.41	$8.11	$8.36	$8.36	122,961
2019-05-20	$8.36	$8.53	$8.24	$8.28	$8.28	182,457
2019-05-17	$8.29	$8.69	$8.22	$8.47	$8.47	112,125
2019-05-16	$8.70	$8.76	$8.38	$8.41	$8.41	133,263
2019-05-15	$8.50	$8.78	$8.41	$8.63	$8.63	130,402
2019-05-14	$8.17	$8.59	$8.16	$8.55	$8.55	290,761
2019-05-13	$8.35	$8.35	$8.06	$8.12	$8.12	176,924
2019-05-10	$8.67	$8.95	$8.46	$8.60	$8.60	134,251
2019-05-09	$8.71	$9.02	$8.48	$8.71	$8.71	403,767
2019-05-08	$8.89	$9.09	$8.80	$8.97	$8.97	116,436
2019-05-07	$8.65	$8.91	$8.49	$8.89	$8.89	138,987
2019-05-06	$8.34	$8.80	$8.32	$8.76	$8.76	129,260
2019-05-03	$8.11	$8.50	$8.01	$8.46	$8.46	152,208
2019-05-02	$8.06	$8.69	$8.02	$8.20	$8.20	242,751
2019-05-01	$8.75	$8.89	$8.36	$8.66	$8.66	134,112
2019-04-30	$8.86	$9.08	$8.50	$8.72	$8.72	204,568
2019-04-29	$8.40	$9.00	$8.40	$8.96	$8.96	157,894
2019-04-26	$8.21	$8.45	$8.09	$8.38	$8.38	134,774
2019-04-25	$8.41	$8.44	$8.17	$8.23	$8.23	168,382
2019-04-24	$8.61	$8.65	$8.31	$8.50	$8.50	217,346
2019-04-23	$8.83	$8.88	$8.51	$8.59	$8.59	157,842
2019-04-22	$8.67	$8.90	$8.50	$8.71	$8.71	123,352
2019-04-18	$8.70	$8.84	$8.56	$8.70	$8.70	131,907
2019-04-17	$8.90	$9.00	$8.50	$8.72	$8.72	187,128
2019-04-16	$9.04	$9.48	$8.78	$8.85	$8.85	219,595
2019-04-15	$9.36	$9.36	$8.90	$9.00	$9.00	95,373
2019-04-12	$9.62	$9.90	$9.30	$9.37	$9.37	169,309
2019-04-11	$9.87	$9.99	$9.46	$9.55	$9.55	109,629
2019-04-10	$9.76	$9.94	$9.68	$9.82	$9.82	149,854
2019-04-09	$10.00	$10.00	$9.59	$9.80	$9.80	165,421
2019-04-08	$10.70	$10.78	$10.03	$10.07	$10.07	181,049
2019-04-05	$9.78	$10.84	$9.59	$10.60	$10.60	400,856
2019-04-04	$9.45	$9.79	$9.35	$9.76	$9.76	94,296
2019-04-03	$9.16	$9.54	$9.09	$9.46	$9.46	193,703
2019-04-02	$8.91	$9.38	$8.91	$9.04	$9.04	171,008
2019-04-01	$8.13	$9.07	$8.00	$8.93	$8.93	448,859
2019-03-29	$8.05	$8.21	$7.98	$8.11	$8.11	90,384
2019-03-28	$8.27	$8.39	$7.80	$7.95	$7.95	214,959
2019-03-27	$8.39	$8.46	$8.13	$8.30	$8.30	124,078
2019-03-26	$8.49	$8.65	$8.23	$8.40	$8.40	82,828
2019-03-25	$8.53	$8.67	$8.21	$8.40	$8.40	85,655
2019-03-22	$9.10	$9.12	$8.51	$8.51	$8.51	109,486
2019-03-21	$9.63	$9.89	$9.05	$9.17	$9.17	187,266
2019-03-20	$9.69	$9.89	$9.54	$9.70	$9.70	137,108
2019-03-19	$9.50	$9.80	$9.42	$9.69	$9.69	268,576
2019-03-18	$9.46	$9.63	$9.29	$9.50	$9.50	144,417
2019-03-15	$9.15	$9.47	$9.08	$9.44	$9.44	239,132
2019-03-14	$8.96	$9.17	$8.79	$9.14	$9.14	213,414
2019-03-13	$9.10	$9.55	$8.62	$8.99	$8.99	277,431
2019-03-12	$8.60	$9.47	$8.42	$9.09	$9.09	263,442
2019-03-11	$7.89	$8.61	$7.77	$8.53	$8.53	237,888
2019-03-08	$7.93	$7.93	$7.52	$7.86	$7.86	165,857
2019-03-07	$8.27	$8.52	$7.77	$7.94	$7.94	303,411
2019-03-06	$8.71	$8.81	$8.19	$8.35	$8.35	252,182
2019-03-05	$8.58	$8.74	$8.42	$8.70	$8.70	162,155
2019-03-04	$8.89	$8.89	$8.44	$8.57	$8.57	87,722
2019-03-01	$8.58	$8.93	$8.51	$8.82	$8.82	163,819
2019-02-28	$8.73	$8.91	$8.24	$8.52	$8.52	240,752
2019-02-27	$8.79	$9.02	$8.60	$8.72	$8.72	84,059
2019-02-26	$8.82	$8.97	$8.54	$8.82	$8.82	106,017
2019-02-25	$8.54	$9.16	$8.37	$8.80	$8.80	313,351
2019-02-22	$8.39	$8.64	$8.31	$8.36	$8.36	101,097
2019-02-21	$8.47	$8.63	$8.29	$8.38	$8.38	122,726
2019-02-20	$8.79	$8.79	$8.38	$8.50	$8.50	120,503
2019-02-19	$8.94	$9.08	$8.73	$8.80	$8.80	134,001
2019-02-15	$8.37	$9.04	$8.32	$8.93	$8.93	265,021
2019-02-14	$8.79	$8.91	$8.32	$8.35	$8.35	277,504
2019-02-13	$8.36	$9.06	$8.24	$8.78	$8.78	483,549
2019-02-12	$8.15	$8.44	$8.03	$8.32	$8.32	295,963
2019-02-11	$8.32	$8.42	$8.00	$8.09	$8.09	167,463
2019-02-08	$8.58	$8.73	$7.51	$8.29	$8.29	692,739
2019-02-07	$8.38	$8.76	$8.31	$8.59	$8.59	185,205
2019-02-06	$9.27	$9.29	$8.01	$8.38	$8.38	481,118
2019-02-05	$8.58	$9.11	$8.58	$8.99	$8.99	529,262
2019-02-04	$8.37	$9.04	$8.29	$8.57	$8.57	296,388
2019-02-01	$8.82	$8.82	$8.15	$8.37	$8.37	326,631
2019-01-31	$8.47	$8.87	$8.28	$8.79	$8.79	260,470
2019-01-30	$7.96	$8.58	$7.89	$8.55	$8.55	178,108
2019-01-29	$7.76	$7.95	$7.60	$7.91	$7.91	204,758
2019-01-28	$7.61	$7.90	$7.45	$7.73	$7.73	347,631
2019-01-25	$7.97	$8.19	$7.63	$7.67	$7.67	386,164
2019-01-24	$7.57	$8.07	$7.56	$7.97	$7.97	230,114
2019-01-23	$7.99	$8.03	$7.51	$7.75	$7.75	208,171
2019-01-22	$8.14	$8.14	$7.60	$8.00	$8.00	265,901
2019-01-18	$7.95	$8.01	$7.62	$7.94	$7.94	296,514
2019-01-17	$8.16	$8.39	$7.83	$7.95	$7.95	185,616
2019-01-16	$8.13	$8.59	$7.64	$8.22	$8.22	293,943
2019-01-15	$8.25	$8.25	$7.78	$8.15	$8.15	172,386
2019-01-14	$8.68	$8.68	$8.23	$8.24	$8.24	123,255
2019-01-11	$8.64	$8.84	$8.38	$8.75	$8.75	204,229
2019-01-10	$9.30	$9.30	$8.68	$8.69	$8.69	122,137
2019-01-09	$9.52	$9.82	$8.92	$9.32	$9.32	152,450
2019-01-08	$10.08	$10.39	$9.38	$9.52	$9.52	212,218
2019-01-07	$9.46	$10.40	$9.46	$9.96	$9.96	348,298
2019-01-04	$8.68	$9.69	$8.33	$9.39	$9.39	219,933
2019-01-03	$8.25	$8.64	$8.08	$8.16	$8.16	111,501
2019-01-02	$7.73	$8.30	$6.99	$8.25	$8.25	141,625
2018-12-31	$7.94	$8.27	$7.48	$7.89	$7.89	260,969
2018-12-28	$7.35	$8.09	$7.31	$8.00	$8.00	189,463
2018-12-27	$6.69	$7.69	$6.60	$7.39	$7.39	290,854
2018-12-26	$6.64	$6.85	$6.48	$6.73	$6.73	180,947
2018-12-24	$6.67	$6.76	$6.20	$6.59	$6.59	281,888
2018-12-21	$7.08	$7.40	$6.61	$6.87	$6.87	774,802
2018-12-20	$8.29	$8.40	$7.01	$7.10	$7.10	1,013,156
2018-12-19	$9.15	$9.15	$8.14	$8.29	$8.29	339,534
2018-12-18	$9.26	$9.85	$8.86	$9.03	$9.03	322,144
2018-12-17	$9.67	$9.97	$9.12	$9.26	$9.26	297,718
2018-12-14	$9.77	$9.89	$9.13	$9.62	$9.62	100,603
2018-12-13	$10.08	$10.31	$9.81	$9.87	$9.87	266,332
2018-12-12	$10.27	$10.40	$10.01	$10.06	$10.06	77,070
2018-12-11	$10.40	$10.40	$10.05	$10.17	$10.17	50,327
2018-12-10	$10.22	$10.35	$9.95	$10.30	$10.30	109,153
2018-12-07	$10.35	$10.50	$10.12	$10.22	$10.22	74,084
2018-12-06	$10.11	$10.38	$9.99	$10.38	$10.38	105,295
2018-12-04	$10.80	$10.98	$10.09	$10.20	$10.20	136,165
2018-12-03	$11.00	$11.13	$10.28	$10.77	$10.77	204,307
2018-11-30	$10.56	$10.79	$10.15	$10.68	$10.68	154,957
2018-11-29	$10.50	$10.70	$10.39	$10.55	$10.55	211,579
2018-11-28	$10.33	$10.57	$10.05	$10.52	$10.52	120,586
2018-11-27	$10.64	$10.78	$10.16	$10.23	$10.23	187,304
2018-11-26	$10.85	$11.03	$10.61	$10.72	$10.72	97,953
2018-11-23	$10.96	$11.29	$10.15	$10.80	$10.80	74,628
2018-11-21	$10.72	$11.16	$10.60	$11.07	$11.07	137,760
2018-11-20	$10.36	$11.16	$10.02	$10.68	$10.68	217,751
2018-11-19	$10.88	$11.18	$10.35	$10.56	$10.56	155,374
2018-11-16	$10.68	$11.17	$10.33	$10.96	$10.96	269,867
2018-11-15	$10.31	$10.91	$10.25	$10.76	$10.76	91,114
2018-11-14	$10.49	$10.77	$10.10	$10.32	$10.32	159,761
2018-11-13	$10.67	$10.92	$10.40	$10.43	$10.43	136,939
2018-11-12	$10.16	$10.94	$9.99	$10.69	$10.69	176,686
2018-11-09	$11.09	$11.15	$10.09	$10.13	$10.13	193,906
2018-11-08	$10.75	$11.44	$10.74	$11.28	$11.28	177,562
2018-11-07	$11.14	$11.17	$10.61	$10.79	$10.79	240,614
2018-11-06	$11.19	$11.35	$10.77	$11.10	$11.10	236,990
2018-11-05	$10.85	$11.35	$10.39	$11.20	$11.20	267,715
2018-11-02	$10.40	$10.98	$10.24	$10.85	$10.85	434,434
2018-11-01	$8.80	$10.20	$8.69	$9.93	$9.93	448,132
2018-10-31	$8.90	$9.19	$8.72	$8.90	$8.90	123,251
2018-10-30	$8.82	$9.00	$8.61	$8.87	$8.87	172,037
2018-10-29	$9.27	$9.29	$8.79	$8.86	$8.86	136,665
2018-10-26	$8.91	$9.37	$8.91	$9.14	$9.14	126,692
2018-10-25	$8.89	$9.14	$8.60	$9.06	$9.06	171,837
2018-10-24	$9.50	$9.88	$8.90	$8.90	$8.90	220,313
2018-10-23	$9.33	$9.35	$9.10	$9.30	$9.30	186,779
2018-10-22	$9.44	$9.44	$9.11	$9.40	$9.40	128,555
2018-10-19	$9.85	$9.91	$9.44	$9.49	$9.49	124,254
2018-10-18	$10.17	$10.43	$9.65	$9.85	$9.85	191,620
2018-10-17	$10.58	$10.58	$10.09	$10.20	$10.20	145,360
2018-10-16	$10.32	$10.58	$10.27	$10.55	$10.55	87,419
2018-10-15	$9.88	$10.40	$9.88	$10.23	$10.23	110,135
2018-10-12	$9.95	$10.11	$9.78	$9.89	$9.89	105,936
2018-10-11	$10.00	$10.08	$9.64	$9.81	$9.81	255,827
2018-10-10	$10.25	$10.26	$10.00	$10.07	$10.07	196,577
2018-10-09	$10.22	$10.54	$10.13	$10.26	$10.26	158,315
2018-10-08	$10.25	$10.85	$10.09	$10.24	$10.24	117,461
2018-10-05	$10.97	$11.13	$10.21	$10.27	$10.27	319,362
2018-10-04	$11.03	$11.10	$10.81	$11.01	$11.01	255,839
2018-10-03	$10.53	$11.12	$10.50	$11.05	$11.05	278,767
2018-10-02	$10.58	$10.66	$10.45	$10.52	$10.52	99,306
2018-10-01	$10.93	$10.93	$10.41	$10.54	$10.54	172,796
2018-09-28	$10.76	$10.79	$10.60	$10.78	$10.78	138,724
2018-09-27	$10.62	$10.98	$10.24	$10.73	$10.73	308,978
2018-09-26	$10.27	$10.69	$10.17	$10.62	$10.62	189,884
2018-09-25	$10.22	$10.49	$10.05	$10.22	$10.22	218,504
2018-09-24	$10.09	$10.48	$10.01	$10.22	$10.22	189,234
2018-09-21	$10.39	$10.39	$9.88	$10.17	$10.17	222,435
2018-09-20	$9.68	$10.43	$9.65	$10.40	$10.40	277,329
2018-09-19	$9.46	$9.75	$9.46	$9.59	$9.59	156,102
2018-09-18	$9.36	$9.58	$9.04	$9.44	$9.44	200,341
2018-09-17	$9.41	$9.71	$9.18	$9.35	$9.35	286,055
2018-09-14	$9.61	$9.66	$9.31	$9.39	$9.39	239,811
2018-09-13	$9.71	$9.93	$9.49	$9.60	$9.60	154,785
2018-09-12	$9.89	$9.97	$9.46	$9.66	$9.66	248,747
2018-09-11	$10.17	$10.18	$9.82	$9.90	$9.90	197,397
2018-09-10	$10.25	$10.25	$9.95	$10.18	$10.18	125,911
2018-09-07	$10.00	$10.30	$9.74	$10.18	$10.18	193,078
2018-09-06	$10.42	$10.49	$9.92	$10.04	$10.04	162,195
2018-09-05	$10.72	$10.78	$10.35	$10.45	$10.45	132,763
2018-09-04	$10.93	$10.93	$10.56	$10.70	$10.70	159,958
2018-08-31	$10.78	$10.96	$10.72	$10.93	$10.93	103,216
2018-08-30	$10.83	$10.97	$10.67	$10.78	$10.78	108,353
2018-08-29	$10.87	$11.04	$10.57	$10.78	$10.78	128,762
2018-08-28	$11.05	$11.23	$10.76	$10.79	$10.79	209,958
2018-08-27	$11.10	$11.41	$11.07	$11.09	$11.09	152,660
2018-08-24	$10.84	$11.21	$10.75	$11.05	$11.05	151,137
2018-08-23	$10.81	$10.90	$10.52	$10.76	$10.76	125,757
2018-08-22	$10.57	$10.95	$10.53	$10.75	$10.75	153,095
2018-08-21	$10.27	$10.62	$10.27	$10.59	$10.59	88,535
2018-08-20	$10.29	$10.44	$10.11	$10.27	$10.27	211,169
2018-08-17	$10.42	$10.51	$10.17	$10.33	$10.33	198,506
2018-08-16	$10.14	$10.47	$9.96	$10.36	$10.36	160,150
2018-08-15	$10.15	$10.50	$9.93	$10.13	$10.13	265,148
2018-08-14	$10.15	$10.41	$10.00	$10.23	$10.23	184,575
2018-08-13	$10.12	$10.34	$9.97	$10.14	$10.14	157,801
2018-08-10	$10.15	$10.32	$9.99	$10.06	$10.06	162,522
2018-08-09	$10.10	$10.47	$10.05	$10.15	$10.15	166,063
2018-08-08	$10.44	$10.66	$10.04	$10.07	$10.07	178,584
2018-08-07	$10.35	$10.65	$10.23	$10.41	$10.41	197,139
2018-08-06	$10.41	$10.84	$10.24	$10.44	$10.44	202,677
2018-08-03	$10.54	$10.98	$10.30	$10.49	$10.49	248,848
2018-08-02	$9.73	$10.46	$9.60	$10.41	$10.41	437,087
2018-08-01	$9.91	$10.13	$9.59	$9.77	$9.77	178,794
2018-07-31	$9.68	$9.90	$9.54	$9.88	$9.88	161,034
2018-07-30	$9.48	$9.86	$9.30	$9.68	$9.68	260,151
2018-07-27	$9.81	$9.82	$9.36	$9.50	$9.50	288,102
2018-07-26	$10.21	$10.21	$9.86	$9.90	$9.90	257,098
2018-07-25	$10.12	$10.34	$9.76	$10.21	$10.21	357,965
2018-07-24	$10.61	$10.81	$10.06	$10.18	$10.18	362,946
2018-07-23	$10.30	$11.03	$10.01	$10.70	$10.70	442,416
2018-07-20	$10.90	$10.97	$10.02	$10.38	$10.38	760,105
2018-07-19	$11.30	$11.35	$10.65	$10.91	$10.91	1,064,280
2018-07-18	$12.50	$13.36	$11.50	$11.61	$11.61	8,923,947
2018-07-17	$12.26	$12.58	$11.74	$12.14	$12.14	542,196
2018-07-16	$12.48	$14.37	$11.96	$12.21	$12.21	1,479,953
2018-07-13	$12.15	$12.50	$11.83	$12.44	$12.44	316,727
2018-07-12	$11.85	$12.48	$11.77	$12.12	$12.12	578,995
2018-07-11	$11.71	$11.89	$11.40	$11.78	$11.78	175,113
2018-07-10	$11.80	$11.88	$11.45	$11.79	$11.79	250,456
2018-07-09	$11.47	$11.93	$11.02	$11.75	$11.75	421,939
2018-07-06	$11.51	$11.77	$11.31	$11.39	$11.39	207,166
2018-07-05	$11.65	$11.94	$11.16	$11.48	$11.48	310,382
2018-07-03	$11.54	$11.73	$11.34	$11.54	$11.54	140,902
2018-07-02	$11.60	$11.92	$11.44	$11.58	$11.58	254,237
2018-06-29	$11.90	$12.30	$11.59	$11.67	$11.67	464,535
2018-06-28	$11.11	$11.97	$10.63	$11.87	$11.87	492,057
2018-06-27	$11.55	$11.67	$10.76	$11.12	$11.12	803,330
2018-06-26	$11.35	$11.88	$10.88	$11.60	$11.60	1,595,926
2018-06-25	$10.50	$11.17	$10.30	$10.85	$10.85	799,367
2018-06-22	$10.44	$10.58	$10.26	$10.52	$10.52	1,961,545
2018-06-21	$10.54	$10.90	$10.10	$10.37	$10.37	1,451,435
2018-06-20	$10.75	$10.94	$10.22	$10.77	$10.77	1,619,678
2018-06-19	$9.19	$10.75	$9.15	$10.46	$10.46	3,631,028
2018-06-18	$11.81	$12.00	$8.91	$9.11	$9.11	7,509,247
2018-06-15	$25.80	$25.85	$24.31	$25.25	$25.25	350,116
2018-06-14	$25.02	$26.20	$25.00	$25.74	$25.74	302,840
2018-06-13	$24.04	$25.15	$23.81	$24.94	$24.94	207,179
2018-06-12	$23.30	$24.57	$23.28	$24.09	$24.09	208,701
2018-06-11	$24.03	$24.58	$23.33	$23.40	$23.40	267,836
2018-06-08	$23.79	$24.30	$23.69	$23.96	$23.96	102,437
2018-06-07	$24.60	$24.85	$23.66	$23.95	$23.95	123,657
2018-06-06	$24.22	$24.80	$23.33	$24.56	$24.56	125,150
2018-06-05	$24.78	$25.84	$23.02	$24.03	$24.03	385,942
2018-06-04	$24.02	$25.20	$23.03	$24.51	$24.51	180,720
2018-06-01	$24.83	$25.53	$23.92	$23.98	$23.98	244,012
2018-05-31	$24.72	$25.73	$24.03	$24.68	$24.68	182,435
2018-05-30	$23.80	$25.10	$23.80	$24.96	$24.96	199,082
2018-05-29	$23.37	$24.53	$22.86	$23.70	$23.70	92,395
2018-05-25	$23.53	$24.01	$23.15	$23.44	$23.44	117,570
2018-05-24	$24.81	$24.81	$23.51	$23.64	$23.64	228,382
2018-05-23	$24.75	$26.19	$24.27	$24.87	$24.87	199,137
2018-05-22	$27.00	$27.00	$24.30	$24.80	$24.80	352,466
2018-05-21	$28.74	$29.15	$26.61	$27.04	$27.04	206,246
2018-05-18	$28.02	$29.67	$28.02	$28.27	$28.27	189,386
2018-05-17	$28.58	$29.95	$27.72	$28.00	$28.00	359,389
2018-05-16	$27.15	$29.08	$27.15	$28.50	$28.50	414,528
2018-05-15	$26.59	$27.44	$26.12	$27.16	$27.16	244,774
2018-05-14	$25.41	$27.37	$25.19	$26.59	$26.59	272,492
2018-05-11	$25.27	$25.65	$24.91	$25.44	$25.44	143,214
2018-05-10	$26.00	$26.10	$25.13	$25.31	$25.31	109,938
2018-05-09	$25.81	$26.87	$25.20	$25.90	$25.90	110,582
2018-05-08	$28.25	$28.74	$25.51	$25.97	$25.97	200,037
2018-05-07	$28.58	$29.15	$27.62	$28.07	$28.07	139,555
2018-05-04	$27.44	$28.91	$27.35	$28.30	$28.30	85,129
2018-05-03	$29.10	$29.15	$27.19	$27.55	$27.55	123,163
2018-05-02	$28.12	$29.08	$27.93	$28.59	$28.59	80,015
2018-05-01	$28.44	$28.47	$27.46	$27.90	$27.90	62,958
2018-04-30	$28.50	$29.22	$27.57	$28.49	$28.49	158,958
2018-04-27	$27.98	$29.33	$27.51	$28.88	$28.88	114,568
2018-04-26	$26.87	$28.24	$26.73	$27.89	$27.89	83,965
2018-04-25	$26.63	$27.18	$25.80	$26.77	$26.77	38,589
2018-04-24	$26.95	$27.73	$26.45	$26.63	$26.63	89,227
2018-04-23	$27.22	$27.43	$26.46	$26.94	$26.94	58,425
2018-04-20	$28.30	$28.30	$27.02	$27.32	$27.32	87,598
2018-04-19	$27.50	$28.46	$26.89	$28.28	$28.28	144,544
2018-04-18	$26.58	$27.94	$26.27	$27.67	$27.67	176,714
2018-04-17	$25.00	$27.13	$25.00	$26.50	$26.50	228,509
2018-04-16	$25.55	$25.98	$24.16	$24.87	$24.87	166,416
2018-04-13	$24.76	$25.89	$24.59	$25.24	$25.24	220,624
2018-04-12	$24.39	$25.97	$24.18	$24.76	$24.76	296,732
2018-04-11	$24.35	$24.54	$23.86	$23.90	$23.90	94,994
2018-04-10	$23.85	$24.52	$23.27	$24.45	$24.45	104,153
2018-04-09	$23.61	$25.24	$23.47	$23.50	$23.50	119,020
2018-04-06	$23.95	$24.35	$22.83	$23.44	$23.44	120,487
2018-04-05	$24.57	$24.81	$24.05	$24.12	$24.12	72,181
2018-04-04	$23.11	$25.29	$22.71	$24.48	$24.48	158,220
2018-04-03	$23.67	$24.62	$22.61	$23.63	$23.63	213,109
2018-04-02	$25.63	$25.95	$23.25	$23.60	$23.60	261,169
2018-03-29	$25.34	$25.83	$24.72	$25.80	$25.80	212,063
2018-03-28	$25.92	$26.23	$23.53	$25.43	$25.43	177,947
2018-03-27	$28.02	$28.02	$25.64	$26.02	$26.02	234,576
2018-03-26	$27.72	$28.33	$27.27	$27.79	$27.79	120,974
2018-03-23	$27.83	$28.50	$27.28	$27.51	$27.51	120,458
2018-03-22	$28.35	$28.85	$27.50	$27.77	$27.77	123,233
2018-03-21	$28.85	$29.15	$28.15	$28.51	$28.51	150,782
2018-03-20	$28.38	$29.99	$28.25	$28.74	$28.74	327,535
2018-03-19	$27.46	$28.87	$26.51	$28.46	$28.46	291,929
2018-03-16	$27.85	$27.99	$27.00	$27.72	$27.72	167,014
2018-03-15	$27.11	$27.99	$27.09	$27.57	$27.57	229,205
2018-03-14	$27.10	$28.21	$26.87	$27.04	$27.04	182,494
2018-03-13	$27.33	$27.60	$26.52	$27.14	$27.14	118,392
2018-03-12	$27.64	$28.90	$25.82	$27.14	$27.14	242,930
2018-03-09	$28.37	$29.68	$27.06	$28.03	$28.03	321,890
2018-03-08	$28.88	$30.00	$28.39	$28.59	$28.59	199,378
2018-03-07	$29.06	$30.29	$28.15	$28.61	$28.61	263,252
2018-03-06	$30.71	$31.55	$28.75	$29.43	$29.43	389,694
2018-03-05	$27.48	$31.24	$27.42	$30.77	$30.77	482,915
2018-03-02	$24.42	$28.94	$24.42	$27.54	$27.54	641,812
2018-03-01	$25.56	$27.25	$25.18	$26.30	$26.30	308,158
2018-02-28	$25.55	$26.45	$25.10	$25.30	$25.30	271,904
2018-02-27	$26.88	$27.76	$25.20	$25.50	$25.50	445,685
2018-02-26	$26.76	$29.55	$26.69	$26.77	$26.77	619,151
2018-02-23	$26.10	$27.98	$24.50	$26.65	$26.65	1,033,144
2018-02-22	$27.60	$28.03	$26.28	$26.55	$26.55	439,916
2018-02-21	$29.22	$29.33	$27.31	$27.54	$27.54	653,409
2018-02-20	$31.20	$33.15	$29.00	$29.50	$29.50	656,357
2018-02-16	$32.82	$33.73	$30.00	$31.08	$31.08	546,593
2018-02-15	$33.82	$34.13	$31.86	$33.09	$33.09	507,437
2018-02-14	$33.92	$35.00	$32.70	$33.82	$33.82	545,251
2018-02-13	$35.80	$36.16	$34.20	$34.36	$34.36	1,686,423
2018-02-12	$32.88	$37.00	$32.88	$35.60	$35.60	1,293,887
2018-02-09	$26.03	$33.81	$22.51	$32.15	$32.15	2,087,195
2018-02-08	$27.00	$29.20	$26.56	$27.28	$27.28	637,334
2018-02-07	$26.00	$27.70	$26.00	$27.53	$27.53	266,094
2018-02-06	$26.08	$27.43	$25.21	$26.30	$26.30	257,884
2018-02-05	$25.63	$27.95	$25.00	$26.51	$26.51	522,030
2018-02-02	$23.31	$25.28	$23.01	$25.27	$25.27	299,924
2018-02-01	$25.48	$26.87	$23.50	$23.83	$23.83	460,576
2018-01-31	$21.05	$25.81	$21.01	$25.39	$25.39	558,979
2018-01-30	$21.12	$22.30	$20.34	$21.27	$21.27	414,516
2018-01-29	$24.71	$24.72	$20.78	$22.96	$22.96	555,192
2018-01-26	$26.50	$27.01	$23.16	$24.77	$24.77	822,966
2018-01-25	$23.87	$27.00	$23.69	$26.65	$26.65	765,123
2018-01-24	$21.33	$24.19	$21.01	$24.02	$24.02	479,873
2018-01-23	$21.20	$21.89	$18.56	$21.79	$21.79	566,384
2018-01-22	$19.41	$21.50	$19.12	$21.21	$21.21	420,555
2018-01-19	$18.82	$19.50	$18.71	$19.49	$19.49	365,900
2018-01-18	$17.20	$18.80	$16.12	$18.63	$18.63	840,607
2018-01-17	$14.15	$17.21	$13.75	$17.15	$17.15	489,097
2018-01-16	$15.11	$15.17	$14.18	$14.18	$14.18	226,456
2018-01-12	$14.87	$15.41	$14.75	$15.13	$15.13	105,134
2018-01-11	$14.68	$15.06	$14.46	$14.93	$14.93	137,746
2018-01-10	$14.71	$14.93	$14.40	$14.61	$14.61	86,690
2018-01-09	$14.01	$15.08	$14.00	$14.68	$14.68	152,646
2018-01-08	$15.45	$15.45	$13.68	$14.23	$14.23	245,611
2018-01-05	$15.11	$15.49	$14.64	$15.35	$15.35	193,965
2018-01-04	$14.75	$15.33	$13.04	$15.07	$15.07	477,818
2018-01-03	$14.47	$15.37	$14.47	$14.80	$14.80	220,582
2018-01-02	$13.64	$14.70	$13.51	$14.37	$14.37	193,229
2017-12-29	$13.28	$13.93	$13.12	$13.64	$13.64	203,882
2017-12-28	$13.54	$13.68	$12.77	$13.32	$13.32	226,675
2017-12-27	$13.51	$14.35	$13.07	$13.62	$13.62	337,558
2017-12-26	$13.08	$13.70	$12.99	$13.69	$13.69	190,687
2017-12-22	$11.95	$13.75	$11.27	$13.24	$13.24	532,688
2017-12-21	$12.81	$13.80	$10.83	$12.30	$12.30	775,261
2017-12-20	$10.20	$13.65	$10.15	$12.91	$12.91	1,348,869
2017-12-19	$10.54	$10.76	$9.87	$9.96	$9.96	324,012
2017-12-18	$10.50	$11.14	$10.14	$10.57	$10.57	394,621
2017-12-15	$10.00	$10.65	$9.80	$10.49	$10.49	376,845
2017-12-14	$8.91	$10.45	$8.90	$9.93	$9.93	906,254
2017-12-13	$8.45	$9.18	$8.30	$8.91	$8.91	379,347
2017-12-12	$8.30	$8.52	$7.91	$8.45	$8.45	381,898
2017-12-11	$8.90	$9.18	$7.41	$8.31	$8.31	2,081,100
2017-12-08	$7.72	$8.45	$7.53	$7.54	$7.54	887,623
2017-12-07	$7.09	$7.22	$6.99	$7.15	$7.15	98,824
2017-12-06	$7.14	$7.24	$6.62	$7.05	$7.05	199,747
2017-12-05	$6.79	$7.15	$6.63	$7.02	$7.02	166,767
2017-12-04	$7.13	$7.15	$6.70	$6.77	$6.77	148,511
2017-12-01	$7.05	$7.25	$6.77	$7.10	$7.10	191,896
2017-11-30	$6.94	$7.33	$6.75	$6.99	$6.99	343,933
2017-11-29	$6.50	$6.95	$6.26	$6.81	$6.81	168,883
2017-11-28	$6.87	$7.15	$6.00	$6.39	$6.39	508,325
2017-11-27	$6.66	$6.96	$6.55	$6.79	$6.79	381,862
2017-11-24	$6.31	$6.68	$6.17	$6.55	$6.55	180,496
2017-11-22	$6.18	$6.65	$6.06	$6.20	$6.20	341,918
2017-11-21	$6.10	$6.50	$5.66	$6.20	$6.20	453,450
2017-11-20	$5.75	$6.24	$5.45	$6.10	$6.10	607,794
2017-11-17	$5.05	$9.29	$5.05	$5.93	$5.93	3,940,845
2017-11-16	$4.90	$5.09	$4.90	$4.99	$4.99	111,682
2017-11-15	$4.68	$5.02	$4.65	$4.89	$4.89	55,325
2017-11-14	$4.98	$4.98	$4.64	$4.72	$4.72	71,377
2017-11-13	$4.73	$5.17	$4.68	$4.99	$4.99	113,927
2017-11-10	$4.67	$4.80	$4.63	$4.69	$4.69	20,374
2017-11-09	$4.57	$4.80	$4.55	$4.72	$4.72	48,034
2017-11-08	$4.70	$4.86	$4.58	$4.58	$4.58	43,655
2017-11-07	$4.90	$4.90	$4.69	$4.74	$4.74	25,442
2017-11-06	$4.66	$4.88	$4.49	$4.87	$4.87	42,982
2017-11-03	$4.69	$4.99	$4.46	$4.66	$4.66	41,289
2017-11-02	$4.76	$4.76	$4.40	$4.52	$4.52	55,602
2017-11-01	$4.97	$4.99	$4.55	$4.71	$4.71	45,810
2017-10-31	$4.93	$5.00	$4.77	$4.93	$4.93	40,170
2017-10-30	$4.68	$4.91	$4.58	$4.81	$4.81	52,694
2017-10-27	$4.66	$4.76	$4.51	$4.69	$4.69	62,663
2017-10-26	$4.68	$4.75	$4.15	$4.65	$4.65	170,324
2017-10-25	$4.75	$4.81	$4.60	$4.72	$4.72	88,915
2017-10-24	$5.07	$5.18	$4.80	$4.83	$4.83	109,444
2017-10-23	$5.03	$5.03	$4.71	$4.90	$4.90	73,412
2017-10-20	$4.96	$5.07	$4.81	$5.03	$5.03	66,489
2017-10-19	$5.02	$5.14	$4.87	$4.98	$4.98	53,234
2017-10-18	$4.70	$5.18	$4.66	$5.01	$5.01	129,287
2017-10-17	$4.70	$5.00	$4.70	$4.75	$4.75	36,741
2017-10-16	$4.80	$4.96	$4.60	$4.77	$4.77	169,181
2017-10-13	$5.20	$5.25	$4.90	$4.96	$4.96	90,307
2017-10-12	$5.35	$5.40	$5.19	$5.20	$5.20	50,315
2017-10-11	$5.27	$5.48	$5.15	$5.38	$5.38	69,277
2017-10-10	$5.56	$5.56	$5.18	$5.34	$5.34	135,784
2017-10-09	$5.74	$5.79	$5.34	$5.55	$5.55	107,567
2017-10-06	$5.59	$5.79	$5.48	$5.70	$5.70	152,157
2017-10-05	$5.45	$5.63	$5.41	$5.52	$5.52	193,353
2017-10-04	$5.20	$5.48	$5.11	$5.40	$5.40	197,897
2017-10-03	$5.13	$5.25	$4.86	$5.25	$5.25	178,599
2017-10-02	$5.07	$5.23	$5.04	$5.07	$5.07	191,547
2017-09-29	$5.02	$5.12	$4.79	$5.06	$5.06	115,979
2017-09-28	$5.05	$5.05	$4.75	$4.99	$4.99	109,203
2017-09-27	$4.90	$5.13	$4.65	$4.97	$4.97	167,894
2017-09-26	$5.06	$5.14	$4.44	$4.95	$4.95	459,415
2017-09-25	$5.09	$5.14	$4.75	$5.10	$5.10	600,821
2017-09-22	$4.46	$4.82	$4.45	$4.82	$4.82	347,018
2017-09-21	$4.23	$4.58	$4.21	$4.42	$4.42	212,352
2017-09-20	$4.04	$4.24	$4.01	$4.22	$4.22	127,916
2017-09-19	$4.16	$4.19	$3.80	$4.07	$4.07	99,233
2017-09-18	$3.92	$4.20	$3.90	$4.10	$4.10	157,686
2017-09-15	$3.90	$4.25	$3.87	$3.95	$3.95	430,911
2017-09-14	$3.83	$4.00	$3.80	$3.87	$3.87	215,178
2017-09-13	$3.65	$3.88	$3.61	$3.78	$3.78	267,487
2017-09-12	$3.58	$3.67	$3.47	$3.62	$3.62	130,751
2017-09-11	$3.43	$3.65	$3.41	$3.53	$3.53	297,934
2017-09-08	$3.52	$3.61	$3.27	$3.54	$3.54	550,542
2017-09-07	$3.75	$3.99	$3.53	$3.53	$3.53	864,071
2017-09-06	$3.60	$4.74	$3.50	$3.78	$3.78	8,723,600
2017-09-05	$3.36	$3.42	$3.30	$3.39	$3.39	41,616
2017-09-01	$3.31	$3.38	$3.24	$3.32	$3.32	36,364
2017-08-31	$3.46	$3.49	$3.34	$3.35	$3.35	37,600
2017-08-30	$3.40	$3.48	$3.29	$3.47	$3.47	29,800
2017-08-29	$3.44	$3.50	$3.28	$3.42	$3.42	17,143
2017-08-28	$3.38	$3.50	$3.38	$3.43	$3.43	100,621
2017-08-25	$3.27	$3.41	$3.25	$3.40	$3.40	20,516
2017-08-24	$3.23	$3.42	$3.11	$3.22	$3.22	63,361
2017-08-23	$3.34	$3.60	$3.12	$3.19	$3.19	169,253
2017-08-22	$3.35	$3.41	$3.30	$3.33	$3.33	37,440
2017-08-21	$3.35	$3.38	$3.25	$3.37	$3.37	44,700
2017-08-18	$3.32	$3.40	$3.29	$3.32	$3.32	21,373
2017-08-17	$3.41	$3.48	$3.33	$3.34	$3.34	26,738
2017-08-16	$3.36	$3.51	$3.29	$3.43	$3.43	73,094
2017-08-15	$3.32	$3.39	$3.32	$3.36	$3.36	16,036
2017-08-14	$3.39	$3.48	$3.38	$3.42	$3.42	20,909
2017-08-11	$3.42	$3.53	$3.27	$3.41	$3.41	71,795
2017-08-10	$3.70	$3.70	$3.40	$3.42	$3.42	69,002
2017-08-09	$3.78	$3.78	$3.64	$3.69	$3.69	51,960
2017-08-08	$3.71	$3.92	$3.71	$3.75	$3.75	58,626
2017-08-07	$3.80	$3.90	$3.70	$3.70	$3.70	53,657
2017-08-04	$3.66	$3.94	$3.64	$3.87	$3.87	76,125
2017-08-03	$3.91	$3.95	$3.52	$3.72	$3.72	115,854
2017-08-02	$4.03	$4.03	$3.87	$3.91	$3.91	28,295
2017-08-01	$4.10	$4.10	$3.82	$4.01	$4.01	180,516
2017-07-31	$4.09	$4.15	$4.00	$4.13	$4.13	51,247
2017-07-28	$4.08	$4.25	$4.00	$4.08	$4.08	58,308
2017-07-27	$4.24	$4.24	$4.04	$4.06	$4.06	79,545
2017-07-26	$4.28	$4.30	$4.17	$4.19	$4.19	71,939
2017-07-25	$4.28	$4.32	$4.23	$4.32	$4.32	70,321
2017-07-24	$4.25	$4.32	$4.22	$4.27	$4.27	58,022
2017-07-21	$4.18	$4.36	$4.13	$4.28	$4.28	199,707
2017-07-20	$4.43	$4.49	$4.20	$4.22	$4.22	237,707
2017-07-19	$4.49	$4.53	$4.41	$4.41	$4.41	48,422
2017-07-18	$4.50	$4.58	$4.45	$4.48	$4.48	45,064
2017-07-17	$4.47	$4.59	$4.47	$4.52	$4.52	71,407
2017-07-14	$4.41	$4.57	$4.40	$4.52	$4.52	53,687
2017-07-13	$4.51	$4.52	$4.31	$4.40	$4.40	131,037
2017-07-12	$4.63	$4.67	$4.42	$4.52	$4.52	178,305
2017-07-11	$4.62	$4.69	$4.55	$4.63	$4.63	50,255
2017-07-10	$4.56	$4.69	$4.51	$4.62	$4.62	99,025
2017-07-07	$4.67	$4.69	$4.51	$4.61	$4.61	73,724
2017-07-06	$4.84	$4.85	$4.46	$4.64	$4.64	493,308
2017-07-05	$4.73	$4.74	$4.56	$4.62	$4.62	107,458
2017-07-03	$4.64	$4.74	$4.56	$4.73	$4.73	79,761
2017-06-30	$4.58	$4.67	$4.48	$4.65	$4.65	126,457
2017-06-29	$4.59	$4.63	$4.45	$4.63	$4.63	153,456
2017-06-28	$4.51	$4.60	$4.41	$4.60	$4.60	231,630
2017-06-27	$4.49	$4.58	$4.37	$4.47	$4.47	240,331
2017-06-26	$4.82	$5.04	$4.46	$4.54	$4.54	2,324,006
2017-06-23	$4.46	$4.53	$4.34	$4.53	$4.53	73,076
2017-06-22	$4.35	$4.59	$4.33	$4.51	$4.51	294,071
2017-06-21	$4.30	$4.43	$4.30	$4.38	$4.38	91,665
2017-06-20	$4.34	$4.38	$4.28	$4.32	$4.32	107,839
2017-06-19	$4.40	$4.40	$4.28	$4.36	$4.36	43,379
2017-06-16	$4.30	$4.42	$4.24	$4.42	$4.42	134,889
2017-06-15	$4.33	$4.37	$4.23	$4.31	$4.31	112,908
2017-06-14	$4.29	$4.50	$4.28	$4.36	$4.36	155,311
2017-06-13	$4.36	$4.40	$4.25	$4.32	$4.32	219,174
2017-06-12	$4.42	$4.70	$4.31	$4.38	$4.38	561,287
2017-06-09	$4.29	$4.32	$4.15	$4.29	$4.29	131,995
2017-06-08	$4.28	$4.39	$4.23	$4.32	$4.32	129,301
2017-06-07	$4.28	$4.36	$4.23	$4.30	$4.30	133,134
2017-06-06	$4.31	$4.39	$4.23	$4.28	$4.28	353,153
2017-06-05	$4.27	$4.37	$4.06	$4.17	$4.17	330,920
2017-06-02	$4.35	$4.43	$4.17	$4.32	$4.32	339,845
2017-06-01	$4.55	$4.64	$4.27	$4.37	$4.37	1,181,720
2017-05-31	$4.51	$5.25	$4.35	$4.73	$4.73	11,558,924
2017-05-30	$4.24	$4.27	$4.07	$4.17	$4.17	145,028
2017-05-26	$3.95	$4.39	$3.94	$4.27	$4.27	638,351
2017-05-25	$4.08	$4.12	$3.92	$3.99	$3.99	227,578
2017-05-24	$4.00	$4.43	$3.91	$4.06	$4.06	938,211
2017-05-23	$3.89	$4.04	$3.85	$4.00	$4.00	158,889
2017-05-22	$4.00	$4.06	$3.83	$3.90	$3.90	204,520
2017-05-19	$3.76	$4.06	$3.70	$4.03	$4.03	535,452
2017-05-18	$3.99	$4.13	$3.72	$3.74	$3.74	522,662
2017-05-17	$3.95	$4.08	$3.74	$3.98	$3.98	647,358
2017-05-16	$3.86	$3.91	$3.70	$3.79	$3.79	203,989
2017-05-15	$3.78	$3.94	$3.64	$3.87	$3.87	192,086
2017-05-12	$4.16	$4.16	$3.74	$3.79	$3.79	277,378
2017-05-11	$4.20	$4.29	$4.05	$4.16	$4.16	138,657
2017-05-10	$4.04	$4.34	$4.04	$4.25	$4.25	199,023
2017-05-09	$4.38	$4.40	$4.05	$4.17	$4.17	466,558
2017-05-08	$4.74	$4.76	$4.22	$4.39	$4.39	418,619
2017-05-05	$4.90	$4.97	$4.65	$4.70	$4.70	224,372
2017-05-04	$5.17	$5.18	$4.85	$4.95	$4.95	207,716
2017-05-03	$5.16	$5.36	$5.02	$5.20	$5.20	147,357
2017-05-02	$5.39	$5.58	$5.14	$5.24	$5.24	263,553
2017-05-01	$5.26	$5.45	$4.91	$5.41	$5.41	386,651
2017-04-28	$4.94	$5.40	$4.82	$5.31	$5.31	809,770
2017-04-27	$4.74	$5.09	$4.74	$5.01	$5.01	547,937
2017-04-26	$4.63	$5.14	$4.55	$4.82	$4.82	1,067,410
2017-04-25	$4.52	$4.74	$4.45	$4.67	$4.67	416,128
2017-04-24	$4.94	$4.98	$4.50	$4.56	$4.56	382,466
2017-04-21	$4.92	$5.09	$4.87	$4.94	$4.94	252,005
2017-04-20	$5.32	$5.38	$4.89	$5.02	$5.02	481,820
2017-04-19	$5.32	$5.68	$5.20	$5.33	$5.33	8,300
2017-04-18	$5.41	$5.50	$5.25	$5.37	$5.37	3,341
2017-04-17	$5.74	$5.85	$5.45	$5.51	$5.51	793,384
2017-04-13	$5.25	$5.61	$5.20	$5.41	$5.41	827,676
2017-04-12	$5.81	$5.81	$5.26	$5.28	$5.28	817,508
2017-04-11	$6.51	$7.08	$5.65	$5.71	$5.71	2,976,214
2017-04-10	$5.33	$6.00	$5.30	$5.78	$5.78	1,086,246
2017-04-07	$5.54	$5.95	$5.26	$5.45	$5.45	4,740,704
2017-04-06	$7.42	$7.54	$6.61	$7.35	$7.35	1,230,071
2017-04-05	$8.04	$9.30	$7.31	$7.33	$7.33	1,214,952
2017-04-04	$8.23	$8.60	$7.75	$8.20	$8.20	617,711
2017-04-03	$8.99	$9.47	$8.50	$8.87	$8.87	867,244
2017-03-31	$8.96	$10.75	$8.71	$9.43	$9.43	1,611,905
2017-03-30	$9.89	$12.58	$9.05	$9.24	$9.24	2,015,447
2017-03-29	$17.80	$18.10	$10.50	$10.51	$10.51	43,403
2017-03-28	$8.01	$18.88	$7.91	$15.01	$15.01	201,046
2017-03-27	$5.38	$5.38	$5.06	$5.15	$5.15	20,259
2017-03-24	$4.98	$5.80	$4.93	$5.20	$5.20	70,691
2017-03-23	$4.61	$5.21	$4.61	$4.76	$4.76	19,651
2017-03-22	$4.80	$4.92	$4.62	$4.73	$4.73	29,317
2017-03-21	$5.25	$5.25	$4.72	$4.95	$4.95	21,611
2017-03-20	$5.16	$5.32	$5.00	$5.25	$5.25	10,692
2017-03-17	$5.15	$5.41	$5.02	$5.12	$5.12	29,458
2017-03-16	$5.58	$5.76	$5.08	$5.41	$5.41	20,185
2017-03-15	$5.65	$6.01	$5.61	$5.86	$5.86	11,893
2017-03-14	$6.00	$6.09	$5.68	$5.82	$5.82	53,737
2017-03-13	$6.58	$6.80	$6.23	$6.58	$6.58	43,123
2017-03-10	$6.42	$6.62	$6.07	$6.54	$6.54	20,028
2017-03-09	$6.02	$6.65	$6.02	$6.42	$6.42	54,663
2017-03-08	$6.15	$6.56	$6.06	$6.15	$6.15	62,213
2017-03-07	$6.06	$6.78	$6.00	$6.78	$6.78	45,802
2017-03-06	$6.02	$6.24	$5.92	$6.19	$6.19	17,756
2017-03-03	$6.30	$6.30	$5.91	$6.20	$6.20	24,034
2017-03-02	$6.26	$6.45	$6.01	$6.25	$6.25	33,647
2017-03-01	$6.67	$6.86	$6.21	$6.42	$6.42	38,738
2017-02-28	$6.67	$7.15	$6.41	$6.77	$6.77	172,035
2017-02-27	$6.11	$6.63	$5.60	$6.52	$6.52	111,136
2017-02-24	$6.16	$6.45	$5.80	$6.09	$6.09	64,489
2017-02-23	$6.70	$7.03	$6.16	$6.29	$6.29	75,013
2017-02-22	$6.83	$7.80	$6.68	$6.80	$6.80	376,738
2017-02-21	$6.95	$7.43	$6.85	$6.87	$6.87	66,074
2017-02-17	$7.00	$7.32	$6.81	$6.94	$6.94	111,942
2017-02-16	$7.08	$7.33	$6.90	$6.92	$6.92	73,971
2017-02-15	$7.64	$7.84	$7.00	$7.27	$7.27	147,943
2017-02-14	$10.65	$10.82	$7.59	$7.83	$7.83	5,835
2017-02-13	$8.03	$10.95	$8.03	$9.50	$9.50	4,276
2017-02-10	$0.50	$0.53	$0.47	$0.52	$7.80	67,352
2017-02-09	$0.54	$0.56	$0.51	$0.55	$8.25	12,994
2017-02-08	$0.57	$0.59	$0.52	$0.54	$8.10	32,546
2017-02-07	$0.49	$0.62	$0.49	$0.59	$8.85	129,982
2017-02-06	$0.51	$0.51	$0.45	$0.49	$7.35	17,134
2017-02-03	$0.55	$0.55	$0.47	$0.51	$7.65	34,174
2017-02-02	$0.56	$0.58	$0.55	$0.55	$8.25	23,460
2017-02-01	$0.69	$0.70	$0.55	$0.58	$8.70	117,295
2017-01-31	$0.57	$0.61	$0.57	$0.58	$8.70	5,873
2017-01-30	$0.63	$0.63	$0.57	$0.57	$8.55	7,643
2017-01-27	$0.57	$0.64	$0.55	$0.61	$9.15	37,543
2017-01-26	$0.57	$0.60	$0.55	$0.57	$8.55	5,327
2017-01-25	$0.56	$0.60	$0.56	$0.56	$8.40	8,104
2017-01-24	$0.58	$0.58	$0.55	$0.56	$8.47	9,503
2017-01-23	$0.58	$0.60	$0.55	$0.57	$8.55	5,664
2017-01-20	$0.57	$0.59	$0.55	$0.59	$8.78	9,247
2017-01-19	$0.59	$0.61	$0.55	$0.57	$8.55	12,406
2017-01-18	$0.61	$0.62	$0.58	$0.59	$8.85	9,433
2017-01-17	$0.64	$0.67	$0.58	$0.60	$9.07	17,312
2017-01-13	$0.69	$0.77	$0.59	$0.65	$9.75	87,650
2017-01-12	$0.66	$0.70	$0.66	$0.68	$10.20	48,409
2017-01-11	$0.70	$0.70	$0.66	$0.66	$9.93	7,212
2017-01-10	$0.65	$0.69	$0.65	$0.68	$10.20	5,855
2017-01-09	$0.69	$0.70	$0.65	$0.65	$9.75	6,598
2017-01-06	$0.69	$0.70	$0.67	$0.69	$10.35	15,594
2017-01-05	$0.66	$0.70	$0.66	$0.66	$9.91	4,921
2017-01-04	$0.63	$0.70	$0.63	$0.69	$10.37	21,693
2017-01-03	$0.65	$0.67	$0.64	$0.66	$9.89	7,810
2016-12-30	$0.67	$0.68	$0.64	$0.65	$9.75	10,933
2016-12-29	$0.67	$0.70	$0.64	$0.66	$9.91	8,019
2016-12-28	$0.65	$0.68	$0.62	$0.67	$10.01	15,260
2016-12-27	$0.71	$0.73	$0.64	$0.66	$9.90	14,941
2016-12-23	$0.66	$0.71	$0.66	$0.70	$10.50	10,184
2016-12-22	$0.71	$0.72	$0.65	$0.66	$9.90	17,778
2016-12-21	$0.70	$0.74	$0.66	$0.69	$10.36	23,575
2016-12-20	$0.73	$0.77	$0.69	$0.70	$10.50	26,955
2016-12-19	$0.88	$0.90	$0.71	$0.73	$10.90	76,004
2016-12-16	$0.97	$0.99	$0.85	$0.87	$13.01	118,696
2016-12-15	$1.12	$1.42	$0.86	$1.07	$16.05	1,263,817
2016-12-14	$0.59	$0.59	$0.53	$0.54	$8.07	79,515
2016-12-13	$0.64	$0.64	$0.55	$0.58	$8.66	7,852
2016-12-12	$0.65	$0.68	$0.60	$0.60	$9.05	5,888
2016-12-09	$0.68	$0.70	$0.62	$0.68	$10.20	9,825
2016-12-08	$0.68	$0.68	$0.62	$0.66	$9.83	11,918
2016-12-07	$0.66	$0.67	$0.63	$0.64	$9.60	5,503
2016-12-06	$0.63	$0.67	$0.63	$0.64	$9.60	7,049
2016-12-05	$0.68	$0.70	$0.63	$0.63	$9.38	6,375
2016-12-02	$0.70	$0.74	$0.68	$0.68	$10.20	2,505
2016-12-01	$0.70	$0.72	$0.69	$0.69	$10.37	1,798
2016-11-30	$0.72	$0.75	$0.68	$0.71	$10.65	12,997
2016-11-29	$0.79	$0.80	$0.75	$0.75	$11.25	7,050
2016-11-28	$0.78	$0.80	$0.75	$0.78	$11.70	7,043
2016-11-25	$0.77	$0.80	$0.75	$0.79	$11.85	1,224
2016-11-23	$0.78	$0.82	$0.75	$0.75	$11.30	7,364
2016-11-22	$0.82	$0.87	$0.77	$0.77	$11.55	16,265
2016-11-21	$0.80	$0.84	$0.75	$0.83	$12.45	21,474
2016-11-18	$0.75	$0.79	$0.72	$0.77	$11.55	13,752
2016-11-17	$0.68	$0.74	$0.68	$0.72	$10.80	6,351
2016-11-16	$0.71	$0.72	$0.68	$0.69	$10.35	16,426
2016-11-15	$0.71	$0.73	$0.68	$0.71	$10.65	4,747
2016-11-14	$0.75	$0.76	$0.67	$0.70	$10.50	16,659
2016-11-11	$0.67	$0.74	$0.65	$0.73	$10.92	7,052
2016-11-10	$0.65	$0.74	$0.65	$0.67	$10.05	8,807
2016-11-09	$0.67	$0.71	$0.65	$0.69	$10.32	616
2016-11-08	$0.62	$0.71	$0.62	$0.65	$9.75	2,520
2016-11-07	$0.69	$0.72	$0.66	$0.72	$10.77	1,927
2016-11-04	$0.72	$0.72	$0.68	$0.68	$10.20	5,784
2016-11-03	$0.72	$0.73	$0.67	$0.70	$10.50	6,737
2016-11-02	$0.72	$0.77	$0.67	$0.73	$10.95	11,744
2016-11-01	$0.72	$0.72	$0.67	$0.71	$10.65	4,494
2016-10-31	$0.70	$0.80	$0.70	$0.72	$10.80	3,462
2016-10-28	$0.76	$0.81	$0.72	$0.73	$10.95	5,009
2016-10-27	$0.81	$0.83	$0.71	$0.76	$11.33	3,998
2016-10-26	$0.81	$0.86	$0.77	$0.77	$11.58	4,373
2016-10-25	$0.82	$0.86	$0.80	$0.81	$12.15	3,269
2016-10-24	$0.85	$0.88	$0.81	$0.86	$12.90	6,494
2016-10-21	$0.92	$0.92	$0.81	$0.81	$12.18	12,254
2016-10-20	$0.95	$0.98	$0.89	$0.92	$13.78	2,743
2016-10-19	$0.98	$0.98	$0.90	$0.94	$14.07	2,580
2016-10-18	$1.02	$1.06	$0.89	$1.00	$15.00	2,595
2016-10-17	$1.02	$1.02	$0.93	$0.99	$14.85	675
2016-10-14	$1.12	$1.20	$0.93	$1.05	$15.75	30,157
2016-10-13	$1.06	$1.09	$1.01	$1.09	$16.35	1,841
2016-10-12	$1.13	$1.13	$1.01	$1.09	$16.35	2,507
2016-10-11	$1.14	$1.19	$1.09	$1.11	$16.65	4,722
2016-10-10	$1.18	$1.18	$1.05	$1.15	$17.25	4,687
2016-10-07	$1.16	$1.20	$1.11	$1.19	$17.85	3,628
2016-10-06	$1.20	$1.21	$1.16	$1.18	$17.70	1,473
2016-10-05	$1.17	$1.22	$1.16	$1.22	$18.30	1,782
2016-10-04	$1.19	$1.21	$1.15	$1.17	$17.55	1,190
2016-10-03	$1.21	$1.21	$1.16	$1.18	$17.70	9,408
2016-09-30	$1.20	$1.24	$1.15	$1.21	$18.15	1,890
2016-09-29	$1.20	$1.24	$1.15	$1.21	$18.15	2,732
2016-09-28	$1.29	$1.29	$1.20	$1.23	$18.45	3,838
2016-09-27	$1.28	$1.29	$1.15	$1.19	$17.85	5,377
2016-09-26	$1.26	$1.26	$1.23	$1.25	$18.75	2,686
2016-09-23	$1.30	$1.31	$1.23	$1.31	$19.65	1,563
2016-09-22	$1.37	$1.37	$1.28	$1.31	$19.65	5,134
2016-09-21	$1.36	$1.39	$1.22	$1.36	$20.40	2,808
2016-09-20	$1.34	$1.37	$1.28	$1.37	$20.55	939
2016-09-19	$1.25	$1.38	$1.23	$1.32	$19.80	1,372
2016-09-16	$1.26	$1.41	$1.25	$1.25	$18.75	5,421
2016-09-15	$1.29	$1.33	$1.22	$1.31	$19.65	1,529
2016-09-14	$1.29	$1.41	$1.23	$1.31	$19.65	3,792
2016-09-13	$1.22	$1.37	$1.19	$1.30	$19.50	7,336
2016-09-12	$1.20	$1.26	$1.17	$1.23	$18.45	1,953
2016-09-09	$1.14	$1.24	$1.12	$1.20	$18.00	9,490
2016-09-08	$1.15	$1.20	$1.14	$1.16	$17.40	2,405
2016-09-07	$1.20	$1.25	$1.15	$1.15	$17.25	4,608
2016-09-06	$1.23	$1.26	$1.21	$1.21	$18.15	761
2016-09-02	$1.26	$1.26	$1.21	$1.25	$18.75	588
2016-09-01	$1.24	$1.26	$1.19	$1.20	$18.00	764
2016-08-31	$1.24	$1.27	$1.19	$1.20	$18.00	2,139
2016-08-30	$1.26	$1.28	$1.22	$1.26	$18.90	959
2016-08-29	$1.21	$1.28	$1.13	$1.27	$19.05	4,560
2016-08-26	$1.22	$1.29	$1.14	$1.18	$17.70	2,265
2016-08-25	$1.29	$1.30	$1.20	$1.23	$18.45	5,948
2016-08-24	$1.35	$1.35	$1.20	$1.29	$19.35	4,514
2016-08-23	$1.30	$1.40	$1.28	$1.30	$19.50	2,272
2016-08-22	$1.33	$1.37	$1.30	$1.31	$19.65	1,541
2016-08-19	$1.29	$1.36	$1.29	$1.35	$20.25	1,516
2016-08-18	$1.26	$1.33	$1.26	$1.30	$19.50	4,308
2016-08-17	$1.28	$1.36	$1.24	$1.29	$19.35	3,119
2016-08-16	$1.30	$1.36	$1.28	$1.30	$19.50	2,396
2016-08-15	$1.33	$1.43	$1.29	$1.34	$20.10	8,983
2016-08-12	$1.32	$1.39	$1.32	$1.35	$20.25	3,221
2016-08-11	$1.41	$1.45	$1.33	$1.33	$19.95	8,049
2016-08-10	$1.42	$1.45	$1.36	$1.39	$20.85	5,457
2016-08-09	$1.45	$1.49	$1.40	$1.41	$21.15	8,136
2016-08-08	$1.47	$1.52	$1.44	$1.48	$22.20	3,455
2016-08-05	$1.43	$1.55	$1.34	$1.48	$22.20	10,949
2016-08-04	$1.43	$1.45	$1.33	$1.44	$21.60	5,267
2016-08-03	$1.50	$1.53	$1.39	$1.48	$22.20	7,295
2016-08-02	$1.64	$1.64	$1.28	$1.49	$22.35	39,326
2016-08-01	$1.47	$1.56	$1.40	$1.44	$21.60	3,140
2016-07-29	$1.47	$1.58	$1.41	$1.49	$22.35	3,579
2016-07-28	$1.49	$1.55	$1.45	$1.49	$22.35	4,619
2016-07-27	$1.58	$1.75	$1.47	$1.49	$22.35	31,159
2016-07-26	$1.39	$1.90	$1.39	$1.56	$23.40	97,936
2016-07-25	$1.33	$1.55	$1.33	$1.37	$20.55	5,720
2016-07-22	$1.37	$1.40	$1.25	$1.35	$20.25	9,877
2016-07-21	$1.33	$1.40	$1.30	$1.35	$20.30	3,281
2016-07-20	$1.33	$1.36	$1.31	$1.32	$19.80	2,325
2016-07-19	$1.37	$1.38	$1.33	$1.36	$20.40	1,507
2016-07-18	$1.35	$1.38	$1.33	$1.37	$20.55	915
2016-07-15	$1.37	$1.43	$1.32	$1.37	$20.55	2,010
2016-07-14	$1.36	$1.40	$1.32	$1.35	$20.25	1,611
2016-07-13	$1.45	$1.45	$1.35	$1.35	$20.25	3,323
2016-07-12	$1.46	$1.49	$1.39	$1.44	$21.60	1,893
2016-07-11	$1.47	$1.48	$1.42	$1.47	$22.05	1,866
2016-07-08	$1.49	$1.49	$1.34	$1.49	$22.35	2,323
2016-07-07	$1.47	$1.48	$1.33	$1.46	$21.90	5,028
2016-07-06	$1.51	$1.51	$1.40	$1.49	$22.35	4,739
2016-07-05	$1.55	$1.73	$1.44	$1.53	$22.95	41,208
2016-07-01	$1.56	$2.00	$1.47	$1.53	$22.95	118,544
2016-06-30	$1.34	$1.58	$1.26	$1.52	$22.80	26,963
2016-06-29	$1.23	$1.33	$1.16	$1.25	$18.75	2,183
2016-06-28	$1.25	$1.39	$1.20	$1.24	$18.60	3,505
2016-06-27	$1.30	$1.31	$1.18	$1.21	$18.15	3,699
2016-06-24	$1.42	$1.44	$1.30	$1.30	$19.50	7,286
2016-06-23	$1.46	$1.52	$1.42	$1.42	$21.30	3,391
2016-06-22	$1.53	$1.53	$1.43	$1.45	$21.75	3,387
2016-06-21	$1.60	$1.68	$1.47	$1.49	$22.35	3,462
2016-06-20	$1.80	$1.80	$1.51	$1.61	$24.15	9,243
2016-06-17	$1.56	$1.66	$1.50	$1.60	$24.00	8,768
2016-06-16	$1.48	$1.55	$1.47	$1.55	$23.25	3,136
2016-06-15	$1.64	$1.66	$1.45	$1.50	$22.50	5,473
2016-06-14	$1.60	$1.68	$1.54	$1.63	$24.45	4,069
2016-06-13	$1.61	$1.81	$1.54	$1.62	$24.30	14,200
2016-06-10	$1.88	$3.38	$1.75	$1.81	$27.15	220,096
2016-06-09	$1.60	$1.99	$1.51	$1.88	$28.20	17,386
2016-06-08	$1.46	$1.65	$1.46	$1.55	$23.25	2,613
2016-06-07	$1.54	$1.64	$1.45	$1.52	$22.80	1,333
2016-06-06	$1.59	$1.66	$1.42	$1.50	$22.50	1,483
2016-06-03	$1.59	$1.66	$1.55	$1.59	$23.85	725
2016-06-02	$1.48	$1.66	$1.48	$1.55	$23.25	2,347
2016-06-01	$1.55	$1.55	$1.43	$1.44	$21.60	2,063
2016-05-31	$1.66	$1.82	$1.53	$1.54	$23.10	3,406
2016-05-27	$1.68	$1.83	$1.61	$1.63	$24.45	7,320
2016-05-26	$1.47	$1.69	$1.37	$1.60	$24.00	3,641
2016-05-25	$1.41	$1.49	$1.35	$1.49	$22.35	422
2016-05-24	$1.50	$1.50	$1.37	$1.37	$20.55	1,124
2016-05-23	$1.40	$1.49	$1.38	$1.38	$20.70	2,349
2016-05-20	$1.38	$1.43	$1.38	$1.43	$21.45	152
2016-05-19	$1.50	$1.50	$1.35	$1.39	$20.85	1,430
2016-05-18	$1.40	$1.50	$1.40	$1.49	$22.35	186
2016-05-17	$1.43	$1.45	$1.37	$1.37	$20.55	633
2016-05-16	$1.40	$1.50	$1.37	$1.40	$21.00	903
2016-05-13	$1.47	$1.50	$1.37	$1.40	$21.00	1,426
2016-05-12	$1.58	$1.58	$1.40	$1.44	$21.60	956
2016-05-11	$1.42	$1.66	$1.39	$1.51	$22.65	5,194
2016-05-10	$1.31	$1.41	$1.31	$1.37	$20.55	523
2016-05-09	$1.39	$1.39	$1.30	$1.35	$20.25	680
2016-05-06	$1.46	$1.48	$1.33	$1.33	$19.95	174
2016-05-05	$1.35	$1.47	$1.34	$1.41	$21.15	440
2016-05-04	$1.42	$1.48	$1.35	$1.38	$20.70	252
2016-05-03	$1.30	$1.50	$1.30	$1.38	$20.70	1,378
2016-05-02	$1.36	$1.55	$1.32	$1.34	$20.10	2,260
2016-04-29	$1.61	$1.61	$1.40	$1.41	$21.15	1,994
2016-04-28	$1.63	$1.67	$1.55	$1.55	$23.25	1,107
2016-04-27	$1.67	$1.73	$1.55	$1.55	$23.25	1,893
2016-04-26	$1.62	$1.75	$1.59	$1.65	$24.75	4,214
2016-04-25	$1.41	$1.70	$1.41	$1.57	$23.55	5,488
2016-04-22	$1.45	$1.57	$1.39	$1.46	$21.90	3,140
2016-04-21	$1.38	$1.43	$1.30	$1.40	$21.00	1,626
2016-04-20	$1.45	$1.52	$1.36	$1.40	$21.00	1,688
2016-04-19	$1.53	$1.57	$1.40	$1.41	$21.15	11,670
2016-04-18	$1.60	$1.60	$1.52	$1.52	$22.80	704
2016-04-15	$1.66	$1.68	$1.59	$1.61	$24.15	204
2016-04-14	$1.60	$1.74	$1.53	$1.65	$24.75	442
2016-04-13	$1.65	$1.65	$1.60	$1.63	$24.45	80
2016-04-12	$1.70	$1.70	$1.65	$1.65	$24.75	1,127
2016-04-11	$1.76	$1.81	$1.68	$1.70	$25.50	2,678
2016-04-08	$1.84	$1.87	$1.75	$1.86	$27.89	588
2016-04-07	$1.90	$1.90	$1.79	$1.81	$27.15	558
2016-04-06	$1.80	$1.80	$1.79	$1.79	$26.85	132
2016-04-05	$1.80	$1.83	$1.69	$1.69	$25.35	149
2016-04-04	$1.67	$1.86	$1.67	$1.78	$26.70	229
2016-04-01	$1.92	$1.92	$1.68	$1.68	$25.20	285
2016-03-31	$1.73	$1.79	$1.68	$1.68	$25.20	769
2016-03-30	$1.74	$1.85	$1.66	$1.66	$24.90	279
2016-03-29	$1.84	$1.84	$1.70	$1.74	$26.10	402
2016-03-28	$1.90	$1.97	$1.70	$1.90	$28.50	607
2016-03-24	$1.80	$1.80	$1.79	$1.79	$26.85	366
2016-03-23	$1.85	$1.85	$1.78	$1.80	$27.00	212
2016-03-22	$1.73	$1.80	$1.68	$1.80	$27.00	384
2016-03-21	$1.67	$1.78	$1.50	$1.62	$24.30	199
2016-03-18	$1.57	$1.76	$1.57	$1.65	$24.75	509
2016-03-17	$1.80	$1.80	$1.55	$1.70	$25.50	2,551
2016-03-16	$1.80	$1.85	$1.65	$1.70	$25.50	962
2016-03-15	$1.88	$2.00	$1.85	$1.86	$27.90	1,126
2016-03-14	$2.06	$2.10	$1.85	$1.87	$28.05	1,471
2016-03-11	$1.98	$2.05	$1.97	$2.05	$30.68	384
2016-03-10	$1.99	$1.99	$1.94	$1.97	$29.55	354
2016-03-09	$1.95	$1.99	$1.94	$1.97	$29.55	812
2016-03-08	$2.05	$2.09	$1.91	$1.98	$29.72	520
2016-03-07	$2.10	$2.10	$2.00	$2.02	$30.30	1,449
2016-03-04	$2.05	$2.10	$2.05	$2.10	$31.50	116
2016-03-03	$2.15	$2.17	$2.08	$2.08	$31.20	751
2016-03-02	$2.01	$2.10	$2.01	$2.08	$31.25	171
2016-03-01	$2.05	$2.15	$1.99	$2.15	$32.25	503
2016-02-29	$2.10	$2.15	$2.01	$2.01	$30.15	300
2016-02-26	$2.16	$2.16	$2.10	$2.10	$31.50	329
2016-02-25	$2.06	$2.06	$2.06	$2.06	$30.83	26
2016-02-24	$2.10	$2.29	$2.03	$2.05	$30.75	696
2016-02-23	$2.20	$2.25	$2.12	$2.18	$32.70	909
2016-02-22	$2.10	$2.26	$2.10	$2.13	$31.95	309
2016-02-19	$2.00	$2.39	$2.00	$2.17	$32.55	575
2016-02-18	$2.34	$2.34	$2.00	$2.17	$32.54	759
2016-02-17	$2.03	$2.27	$2.03	$2.18	$32.70	79
2016-02-16	$2.06	$2.06	$2.06	$2.06	$30.90	34
2016-02-12	$1.97	$2.23	$1.97	$2.23	$33.45	41
2016-02-11	$2.20	$2.20	$2.01	$2.01	$30.15	64
2016-02-10	$2.30	$2.41	$2.16	$2.16	$32.40	54
2016-02-09	$2.40	$2.42	$2.02	$2.25	$33.75	511
2016-02-08	$2.20	$2.20	$2.03	$2.19	$32.85	763
2016-02-05	$2.38	$2.38	$2.12	$2.20	$33.00	424
2016-02-04	$2.20	$2.25	$2.12	$2.12	$31.73	208
2016-02-03	$1.99	$2.05	$1.99	$2.01	$30.15	317
2016-02-02	$2.10	$2.13	$1.96	$2.09	$31.35	819
2016-02-01	$2.10	$2.41	$1.85	$2.22	$33.30	2,657
2016-01-29	$2.10	$2.35	$2.10	$2.21	$33.15	257
2016-01-28	$1.84	$2.22	$1.84	$2.14	$32.10	800
2016-01-27	$2.26	$2.27	$2.10	$2.17	$32.55	250
2016-01-26	$2.30	$2.31	$2.15	$2.30	$34.50	803
2016-01-25	$2.24	$2.44	$2.16	$2.21	$33.15	475
2016-01-22	$2.12	$2.22	$2.09	$2.16	$32.40	359
2016-01-21	$1.92	$2.43	$1.92	$2.19	$32.85	131
2016-01-20	$2.11	$2.12	$1.85	$1.99	$29.85	3,426
2016-01-19	$2.26	$2.30	$2.11	$2.11	$31.65	614
2016-01-15	$2.30	$2.34	$2.09	$2.24	$33.60	761
2016-01-14	$2.40	$2.52	$2.23	$2.42	$36.30	561
2016-01-13	$2.64	$2.72	$2.34	$2.34	$35.10	2,120
2016-01-12	$2.79	$2.85	$2.55	$2.72	$40.80	1,613
2016-01-11	$2.81	$3.01	$2.54	$2.81	$42.15	743
2016-01-08	$3.03	$3.07	$2.82	$2.92	$43.80	829
2016-01-07	$2.72	$3.28	$2.23	$3.15	$47.25	2,612
2016-01-06	$2.83	$3.00	$2.50	$2.86	$42.90	2,632
2016-01-05	$3.07	$3.40	$2.82	$2.97	$44.55	2,267
2016-01-04	$2.88	$3.09	$2.33	$3.07	$46.05	4,235
2015-12-31	$3.25	$3.32	$2.83	$3.13	$46.95	4,865
2015-12-30	$3.56	$4.57	$3.10	$3.19	$47.85	35,036
2015-12-29	$2.78	$3.88	$2.70	$3.52	$52.80	21,277
2015-12-28	$2.68	$2.68	$2.43	$2.60	$39.00	1,831
2015-12-24	$2.33	$2.64	$2.33	$2.61	$39.15	452
2015-12-23	$2.24	$2.42	$2.16	$2.30	$34.50	475
2015-12-22	$2.21	$2.40	$2.16	$2.23	$33.45	2,757
2015-12-21	$2.02	$2.22	$2.00	$2.14	$32.10	6,150
2015-12-18	$2.00	$2.15	$1.89	$2.00	$30.00	26,022
2015-12-17	$1.95	$2.05	$1.93	$2.00	$30.00	3,988
2015-12-16	$2.09	$2.25	$1.99	$2.00	$30.00	1,626
2015-12-15	$2.12	$2.31	$2.08	$2.20	$33.00	1,387
2015-12-14	$2.16	$2.30	$2.14	$2.18	$32.70	972
2015-12-11	$2.21	$2.43	$2.12	$2.27	$34.05	4,775
2015-12-10	$2.27	$2.43	$2.18	$2.29	$34.35	1,772
2015-12-09	$2.48	$2.62	$2.48	$2.48	$37.20	3,134
2015-12-08	$2.48	$2.74	$2.48	$2.56	$38.40	1,395
2015-12-07	$2.74	$2.77	$2.44	$2.62	$39.30	1,700
2015-12-04	$2.75	$2.91	$2.65	$2.74	$41.10	3,515
2015-12-03	$2.90	$2.90	$2.63	$2.73	$40.95	1,189
2015-12-02	$2.85	$2.95	$2.62	$2.82	$42.30	1,701
2015-12-01	$2.98	$3.19	$2.89	$2.89	$43.35	1,531
2015-11-30	$3.07	$3.24	$2.94	$3.00	$45.00	1,338
2015-11-27	$3.00	$3.19	$2.97	$3.11	$46.65	353
2015-11-25	$3.03	$3.37	$2.87	$2.92	$43.80	1,579
2015-11-24	$3.26	$3.33	$3.11	$3.20	$48.00	1,100
2015-11-23	$2.99	$3.50	$2.94	$3.22	$48.30	1,593
2015-11-20	$3.08	$3.49	$2.50	$2.99	$44.85	3,297
2015-11-19	$3.09	$3.09	$2.96	$3.00	$45.00	1,497
2015-11-18	$3.37	$3.37	$2.94	$3.10	$46.50	965
2015-11-17	$3.42	$3.42	$3.16	$3.37	$50.55	291
2015-11-16	$3.16	$3.37	$3.07	$3.19	$47.85	745
2015-11-13	$3.12	$3.34	$3.00	$3.09	$46.35	1,610
2015-11-12	$3.52	$3.52	$3.01	$3.12	$46.80	2,341
2015-11-11	$3.56	$3.58	$3.51	$3.52	$52.80	438
2015-11-10	$3.51	$3.66	$3.51	$3.55	$53.25	237
2015-11-09	$3.51	$3.94	$3.51	$3.51	$52.65	407
2015-11-06	$3.80	$3.80	$3.51	$3.53	$52.95	878
2015-11-05	$3.60	$3.86	$3.60	$3.68	$55.20	396
2015-11-04	$4.00	$4.00	$3.60	$3.61	$54.15	532
2015-11-03	$4.01	$4.05	$3.84	$3.96	$59.43	789
2015-11-02	$4.00	$4.00	$3.95	$3.98	$59.70	330
2015-10-30	$3.85	$4.01	$3.52	$3.86	$57.90	1,116
2015-10-29	$3.81	$3.91	$3.68	$3.69	$55.35	1,294
2015-10-28	$3.88	$4.15	$3.77	$3.83	$57.45	1,664
2015-10-27	$4.02	$4.23	$3.75	$3.85	$57.75	1,334
2015-10-26	$3.90	$4.50	$3.78	$4.27	$64.05	1,157
2015-10-23	$4.42	$4.60	$3.93	$4.27	$64.05	1,017
2015-10-22	$4.26	$4.82	$4.20	$4.40	$66.00	1,978
2015-10-21	$3.91	$4.24	$3.51	$3.97	$59.55	19,122
2015-10-20	$3.99	$4.12	$3.82	$3.96	$59.45	2,593
2015-10-19	$4.27	$4.31	$3.91	$4.06	$60.90	2,787
2015-10-16	$5.60	$5.60	$4.25	$4.27	$64.05	4,357
2015-10-15	$5.60	$5.85	$5.41	$5.55	$83.25	250
2015-10-14	$5.53	$6.04	$5.40	$5.40	$81.00	256
2015-10-13	$5.54	$5.82	$5.13	$5.51	$82.65	203
2015-10-12	$5.70	$5.79	$5.42	$5.50	$82.50	442
2015-10-09	$5.50	$5.99	$5.50	$5.69	$85.35	199
2015-10-08	$5.60	$5.82	$5.18	$5.32	$79.80	242
2015-10-07	$4.77	$5.36	$4.66	$5.29	$79.35	3,119
2015-10-06	$4.87	$4.87	$4.71	$4.78	$71.70	415
2015-10-05	$4.64	$4.99	$4.64	$4.86	$72.90	189
2015-10-02	$4.30	$4.98	$4.30	$4.97	$74.55	1,315
2015-10-01	$4.66	$4.79	$4.25	$4.30	$64.50	322
2015-09-30	$4.77	$5.02	$4.54	$4.66	$69.90	187
2015-09-29	$4.89	$5.16	$4.32	$4.78	$71.70	2,057
2015-09-28	$5.28	$5.38	$4.18	$4.89	$73.35	1,771
2015-09-25	$5.16	$5.72	$5.16	$5.28	$79.20	1,523
2015-09-24	$5.32	$5.40	$5.01	$5.24	$78.60	1,075
2015-09-23	$5.50	$5.50	$5.25	$5.31	$79.65	914
2015-09-22	$5.64	$6.00	$5.46	$5.52	$82.80	2,633
2015-09-21	$6.62	$6.90	$5.02	$5.64	$84.60	1,558
2015-09-18	$7.50	$8.48	$6.80	$6.80	$102.00	2,527
2015-09-17	$9.11	$9.50	$7.51	$7.77	$116.55	2,288
2015-09-16	$10.07	$10.07	$9.02	$9.06	$135.90	2,030
2015-09-15	$9.50	$9.50	$9.05	$9.49	$142.35	261
2015-09-14	$9.50	$9.78	$9.38	$9.50	$142.50	1,802
2015-09-11	$9.79	$9.79	$9.40	$9.50	$142.50	463
2015-09-10	$10.85	$10.85	$9.56	$9.77	$146.55	969
2015-09-09	$11.25	$11.28	$10.70	$10.90	$163.50	1,633
2015-09-08	$11.50	$11.50	$10.90	$11.21	$168.15	1,558
2015-09-04	$11.72	$11.80	$11.11	$11.35	$170.25	2,935
2015-09-03	$12.55	$12.86	$11.05	$11.80	$177.00	2,318
2015-09-02	$12.00	$12.00	$11.03	$11.65	$174.75	1,359
2015-09-01	$11.97	$12.67	$10.94	$11.65	$174.75	1,016
2015-08-31	$9.00	$12.38	$9.00	$11.80	$177.00	3,570
2015-08-28	$8.95	$9.20	$8.38	$9.00	$135.00	1,462
2015-08-27	$7.93	$9.20	$7.93	$9.20	$138.00	719
2015-08-26	$8.44	$9.50	$8.44	$9.00	$135.00	1,113

Catalyst Biosciences Inc (CBIO) News Headlines

Recent Catalyst Biosciences Inc (CBIO) News

Similar Companies to Catalyst Biosciences Inc (CBIO) 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

Catalyst Biosciences Inc (CBIO) Exchange: NASDAQ