Cerus Corp (CERS) Stock

Data as of April 25, 2024

$1.68 ($-0.05) -2.89%

Cerus Corp - Daily Information

Click for more stock information on Cerus Corp.

Daily Information	Data
Date	April 25, 2024
Open	$1.72
Previous Close	$1.68
High	$1.75
Low	$1.65
Adjusted Open	$1.72
Previous Adjusted Close	$1.68
Adjusted High	$1.75
Adjusted Low	$1.65

About Cerus Corp (CERS)

Cerus Corporation is dedicated solely to safeguarding the world’s blood supply and aims to become the preeminent global blood products company. Headquartered in Concord, California, the company develops and supplies vital technologies and pathogen-protected blood components to blood centers, hospitals, and ultimately patients who rely on safe blood. The INTERCEPT Blood System for platelets and plasma is available globally and remains the only pathogen reduction system with both CE mark and FDA approval for these two blood components. The INTERCEPT red blood cell system is under regulatory review in Europe, and in late-stage clinical development in the US. Also in the US, the INTERCEPT Blood System for Cryoprecipitation is approved for production of Pathogen Reduced Cryoprecipitated Fibrinogen Complex, a therapeutic product for the treatment and control of bleeding associated with fibrinogen deficiency, including massive hemorrhage.

Invest in Cerus Corp (CERS)

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.

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

Historical Stock Data for Cerus Corp (CERS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$1.72	$1.75	$1.65	$1.68	$1.68	804,874
2024-04-15	$1.74	$1.81	$1.69	$1.73	$1.73	1,270,739
2024-04-12	$1.75	$1.96	$1.73	$1.75	$1.75	2,033,101
2024-04-11	$1.72	$1.76	$1.68	$1.70	$1.70	626,942
2024-04-10	$1.75	$1.75	$1.68	$1.71	$1.71	997,679
2024-04-09	$1.91	$1.97	$1.85	$1.87	$1.87	341,301
2024-04-08	$1.86	$1.93	$1.86	$1.90	$1.90	371,768
2024-04-05	$1.86	$1.95	$1.80	$1.87	$1.87	1,055,167
2024-04-04	$1.91	$1.99	$1.88	$1.89	$1.89	963,114
2024-04-03	$1.74	$1.89	$1.72	$1.88	$1.88	903,156
2024-04-02	$1.71	$1.77	$1.67	$1.76	$1.76	1,553,968
2024-04-01	$1.89	$1.89	$1.77	$1.80	$1.80	1,141,591
2024-03-28	$1.81	$1.91	$1.79	$1.89	$1.89	1,230,271
2024-03-27	$1.74	$1.82	$1.73	$1.79	$1.79	1,235,628
2024-03-26	$1.89	$1.93	$1.72	$1.74	$1.74	1,666,316
2024-03-25	$1.87	$1.90	$1.73	$1.75	$1.75	1,644,059
2024-03-22	$1.95	$1.96	$1.85	$1.86	$1.86	1,235,049
2024-03-21	$1.93	$2.03	$1.92	$1.95	$1.95	1,648,079
2024-03-20	$2.00	$2.02	$1.91	$1.97	$1.97	3,857,979
2024-03-19	$2.10	$2.22	$1.76	$2.04	$2.04	19,777,513
2024-03-18	$1.90	$1.93	$1.86	$1.86	$1.86	1,512,087
2024-03-15	$1.99	$2.04	$1.88	$1.91	$1.91	2,100,026
2024-03-14	$2.03	$2.04	$1.93	$1.98	$1.98	2,541,536
2024-03-13	$2.11	$2.12	$2.02	$2.03	$2.03	1,502,609
2024-03-12	$2.16	$2.19	$2.11	$2.14	$2.14	1,304,365
2024-03-11	$2.22	$2.30	$2.15	$2.19	$2.19	1,501,492
2024-03-08	$2.41	$2.47	$2.21	$2.26	$2.26	1,802,162
2024-03-07	$2.50	$2.59	$2.36	$2.38	$2.38	1,726,958
2024-03-06	$2.14	$2.58	$2.13	$2.42	$2.42	3,583,924
2024-03-05	$2.10	$2.12	$1.98	$1.99	$1.99	1,672,561
2024-03-04	$2.15	$2.17	$2.01	$2.12	$2.12	1,606,662
2024-03-01	$2.18	$2.24	$2.14	$2.18	$2.18	1,144,005
2024-02-29	$2.27	$2.30	$2.17	$2.18	$2.18	1,085,287
2024-02-28	$2.26	$2.27	$2.19	$2.20	$2.20	647,782
2024-02-27	$2.26	$2.29	$2.20	$2.28	$2.28	553,449
2024-02-26	$2.18	$2.27	$2.11	$2.21	$2.21	589,393
2024-02-23	$2.20	$2.30	$2.15	$2.21	$2.21	809,708
2024-02-22	$2.24	$2.32	$2.17	$2.22	$2.22	826,738
2024-02-21	$2.27	$2.30	$2.21	$2.24	$2.24	746,360
2024-02-20	$2.29	$2.37	$2.22	$2.31	$2.31	1,086,469
2024-02-16	$2.36	$2.43	$2.29	$2.36	$2.36	1,464,218
2024-02-15	$2.37	$2.43	$2.32	$2.39	$2.39	1,108,305
2024-02-14	$2.24	$2.36	$2.23	$2.33	$2.33	1,019,702
2024-02-13	$2.26	$2.31	$2.10	$2.17	$2.17	1,873,393
2024-02-12	$2.40	$2.42	$2.32	$2.37	$2.37	1,378,719
2024-02-09	$2.35	$2.40	$2.29	$2.36	$2.36	1,132,002
2024-02-08	$2.20	$2.34	$2.18	$2.30	$2.30	880,627
2024-02-07	$2.22	$2.32	$2.19	$2.20	$2.20	1,711,936
2024-02-06	$1.88	$2.24	$1.88	$2.23	$2.23	2,532,749
2024-02-05	$1.89	$1.98	$1.88	$1.88	$1.88	1,010,101
2024-02-02	$1.98	$1.98	$1.90	$1.95	$1.95	940,462
2024-02-01	$1.87	$1.98	$1.84	$1.97	$1.97	987,533
2024-01-31	$1.90	$1.95	$1.81	$1.81	$1.81	1,592,947
2024-01-30	$2.09	$2.11	$1.89	$1.91	$1.91	1,568,727
2024-01-29	$1.92	$2.08	$1.90	$2.07	$2.07	1,609,888
2024-01-26	$1.87	$1.99	$1.85	$1.87	$1.87	1,162,456
2024-01-25	$1.83	$1.88	$1.78	$1.84	$1.84	1,261,946
2024-01-24	$1.85	$1.91	$1.79	$1.80	$1.80	1,615,331
2024-01-23	$1.83	$1.88	$1.80	$1.84	$1.84	1,119,434
2024-01-22	$1.81	$1.89	$1.77	$1.80	$1.80	1,066,387
2024-01-19	$1.71	$1.77	$1.65	$1.76	$1.76	992,878
2024-01-18	$1.70	$1.71	$1.64	$1.69	$1.69	1,030,734
2024-01-17	$1.68	$1.69	$1.64	$1.66	$1.66	1,460,140
2024-01-16	$1.65	$1.69	$1.59	$1.67	$1.67	1,139,311
2024-01-12	$1.84	$1.90	$1.69	$1.70	$1.70	830,868
2024-01-11	$2.00	$2.03	$1.76	$1.82	$1.82	1,876,703
2024-01-10	$2.03	$2.08	$1.99	$2.02	$2.02	899,442
2024-01-09	$2.02	$2.11	$2.02	$2.04	$2.04	949,548
2024-01-08	$1.99	$2.09	$1.95	$2.07	$2.07	865,558
2024-01-05	$2.00	$2.05	$1.95	$1.96	$1.96	797,640
2024-01-04	$2.05	$2.09	$2.02	$2.03	$2.03	858,836
2024-01-03	$2.09	$2.12	$2.02	$2.03	$2.03	1,346,498
2024-01-02	$2.13	$2.24	$2.07	$2.16	$2.16	1,415,048
2023-12-29	$2.25	$2.31	$2.15	$2.16	$2.16	1,431,915
2023-12-28	$2.27	$2.27	$2.15	$2.26	$2.26	1,275,648
2023-12-27	$2.30	$2.36	$2.26	$2.30	$2.30	1,237,956
2023-12-26	$2.28	$2.32	$2.22	$2.25	$2.25	1,194,629
2023-12-22	$2.24	$2.31	$2.18	$2.25	$2.25	870,493
2023-12-21	$2.16	$2.27	$2.15	$2.23	$2.23	804,851
2023-12-20	$2.35	$2.40	$2.09	$2.11	$2.11	2,038,384
2023-12-19	$2.11	$2.37	$2.08	$2.35	$2.35	1,842,236
2023-12-18	$2.13	$2.18	$2.06	$2.09	$2.09	1,274,808
2023-12-15	$2.09	$2.20	$2.03	$2.14	$2.14	4,689,226
2023-12-14	$1.84	$2.13	$1.84	$2.06	$2.06	4,591,877
2023-12-13	$1.66	$1.81	$1.60	$1.81	$1.81	1,878,471
2023-12-12	$1.69	$1.70	$1.64	$1.66	$1.66	870,104
2023-12-11	$1.72	$1.73	$1.65	$1.68	$1.68	978,430
2023-12-08	$1.64	$1.71	$1.59	$1.71	$1.71	1,194,083
2023-12-07	$1.61	$1.68	$1.58	$1.65	$1.65	997,929
2023-12-06	$1.66	$1.70	$1.61	$1.62	$1.62	1,145,373
2023-12-05	$1.67	$1.68	$1.61	$1.62	$1.62	1,185,272
2023-12-04	$1.67	$1.73	$1.60	$1.67	$1.67	1,497,060
2023-12-01	$1.65	$1.67	$1.58	$1.67	$1.67	2,628,983
2023-11-30	$1.89	$1.89	$1.60	$1.61	$1.61	5,987,846
2023-11-29	$1.70	$1.86	$1.69	$1.78	$1.78	1,799,170
2023-11-28	$1.58	$1.69	$1.55	$1.68	$1.68	1,095,376
2023-11-27	$1.66	$1.66	$1.57	$1.61	$1.61	1,271,867
2023-11-24	$1.62	$1.69	$1.61	$1.65	$1.65	469,500
2023-11-22	$1.70	$1.75	$1.63	$1.65	$1.65	1,179,519
2023-11-21	$1.77	$1.78	$1.68	$1.69	$1.69	795,470
2023-11-20	$1.73	$1.83	$1.73	$1.79	$1.79	1,016,176
2023-11-17	$1.74	$1.76	$1.70	$1.75	$1.75	1,084,353
2023-11-16	$1.72	$1.76	$1.67	$1.73	$1.73	779,982
2023-11-15	$1.74	$1.84	$1.71	$1.73	$1.73	1,483,658
2023-11-14	$1.68	$1.78	$1.68	$1.76	$1.76	2,698,475
2023-11-13	$1.59	$1.62	$1.52	$1.58	$1.58	840,674
2023-11-10	$1.53	$1.61	$1.50	$1.60	$1.60	912,246
2023-11-09	$1.68	$1.70	$1.54	$1.54	$1.54	806,829
2023-11-08	$1.72	$1.74	$1.62	$1.67	$1.67	819,669
2023-11-07	$1.69	$1.80	$1.68	$1.73	$1.73	997,769
2023-11-06	$1.74	$1.76	$1.61	$1.70	$1.70	908,857
2023-11-03	$1.63	$1.85	$1.61	$1.73	$1.73	2,547,409
2023-11-02	$1.39	$1.60	$1.39	$1.59	$1.59	1,655,104
2023-11-01	$1.42	$1.42	$1.33	$1.38	$1.38	1,160,221
2023-10-31	$1.33	$1.41	$1.32	$1.40	$1.40	888,646
2023-10-30	$1.31	$1.34	$1.25	$1.31	$1.31	788,675
2023-10-27	$1.29	$1.32	$1.26	$1.27	$1.27	750,984
2023-10-26	$1.28	$1.33	$1.26	$1.30	$1.30	563,862
2023-10-25	$1.34	$1.34	$1.26	$1.27	$1.27	1,292,779
2023-10-24	$1.30	$1.39	$1.29	$1.35	$1.35	1,530,487
2023-10-23	$1.24	$1.32	$1.23	$1.28	$1.28	1,009,786
2023-10-20	$1.26	$1.31	$1.22	$1.27	$1.27	711,002
2023-10-19	$1.31	$1.31	$1.21	$1.25	$1.25	1,100,618
2023-10-18	$1.30	$1.35	$1.27	$1.29	$1.29	420,148
2023-10-17	$1.35	$1.40	$1.30	$1.32	$1.32	888,676
2023-10-16	$1.28	$1.39	$1.27	$1.36	$1.36	719,008
2023-10-13	$1.26	$1.30	$1.24	$1.29	$1.29	962,406
2023-10-12	$1.33	$1.33	$1.22	$1.26	$1.26	1,548,981
2023-10-11	$1.42	$1.45	$1.28	$1.30	$1.30	946,345
2023-10-10	$1.32	$1.43	$1.32	$1.42	$1.42	861,258
2023-10-09	$1.31	$1.33	$1.21	$1.31	$1.31	1,201,562
2023-10-06	$1.39	$1.41	$1.33	$1.34	$1.34	1,024,561
2023-10-05	$1.54	$1.54	$1.40	$1.41	$1.41	1,109,093
2023-10-04	$1.49	$1.53	$1.46	$1.53	$1.53	919,309
2023-10-03	$1.54	$1.57	$1.47	$1.49	$1.49	794,353
2023-10-02	$1.59	$1.62	$1.54	$1.57	$1.57	1,086,880
2023-09-29	$1.59	$1.65	$1.55	$1.62	$1.62	1,111,011
2023-09-28	$1.51	$1.58	$1.46	$1.57	$1.57	1,617,461
2023-09-27	$1.52	$1.61	$1.50	$1.53	$1.53	1,422,336
2023-09-26	$1.50	$1.58	$1.48	$1.54	$1.54	913,954
2023-09-25	$1.50	$1.53	$1.45	$1.52	$1.52	947,225
2023-09-22	$1.52	$1.58	$1.47	$1.50	$1.50	666,909
2023-09-21	$1.50	$1.54	$1.47	$1.51	$1.51	941,804
2023-09-20	$1.56	$1.64	$1.54	$1.55	$1.55	1,150,016
2023-09-19	$1.63	$1.63	$1.53	$1.56	$1.56	1,848,865
2023-09-18	$1.66	$1.66	$1.57	$1.60	$1.60	1,004,488
2023-09-15	$1.70	$1.71	$1.63	$1.63	$1.63	2,477,108
2023-09-14	$1.68	$1.74	$1.67	$1.70	$1.70	1,047,837
2023-09-13	$1.71	$1.75	$1.67	$1.67	$1.67	960,962
2023-09-12	$1.69	$1.79	$1.67	$1.74	$1.74	915,015
2023-09-11	$1.69	$1.69	$1.64	$1.68	$1.68	944,765
2023-09-08	$1.63	$1.65	$1.56	$1.64	$1.64	1,200,428
2023-09-07	$1.71	$1.72	$1.62	$1.64	$1.64	1,349,222
2023-09-06	$1.76	$1.80	$1.69	$1.72	$1.72	1,207,753
2023-09-05	$1.87	$1.90	$1.74	$1.75	$1.75	1,234,872
2023-09-01	$1.92	$1.96	$1.87	$1.92	$1.92	852,573
2023-08-31	$1.91	$1.97	$1.85	$1.89	$1.89	778,679
2023-08-30	$1.93	$1.98	$1.90	$1.92	$1.92	509,428
2023-08-29	$1.82	$1.96	$1.79	$1.92	$1.92	1,166,636
2023-08-28	$1.77	$1.85	$1.77	$1.83	$1.83	737,065
2023-08-25	$1.69	$1.79	$1.69	$1.79	$1.79	633,177
2023-08-24	$1.77	$1.78	$1.66	$1.69	$1.69	1,430,807
2023-08-23	$1.74	$1.79	$1.71	$1.75	$1.75	753,056
2023-08-22	$1.77	$1.79	$1.67	$1.71	$1.71	1,100,509
2023-08-21	$1.77	$1.77	$1.67	$1.70	$1.70	956,660
2023-08-18	$1.72	$1.83	$1.70	$1.71	$1.71	1,260,662
2023-08-17	$1.82	$1.82	$1.73	$1.74	$1.74	1,001,060
2023-08-16	$1.86	$1.91	$1.79	$1.80	$1.80	851,451
2023-08-15	$1.91	$1.94	$1.84	$1.85	$1.85	886,213
2023-08-14	$1.93	$1.96	$1.87	$1.93	$1.93	1,107,369
2023-08-11	$1.90	$1.96	$1.89	$1.95	$1.95	992,734
2023-08-10	$2.00	$2.03	$1.90	$1.91	$1.91	1,207,074
2023-08-09	$2.08	$2.08	$1.94	$1.95	$1.95	1,626,143
2023-08-08	$2.17	$2.19	$2.04	$2.05	$2.05	1,222,532
2023-08-07	$2.40	$2.45	$2.18	$2.20	$2.20	1,272,835
2023-08-04	$2.46	$2.48	$2.24	$2.43	$2.43	1,586,342
2023-08-03	$2.73	$2.85	$2.40	$2.44	$2.44	2,823,967
2023-08-02	$2.91	$3.01	$2.86	$2.98	$2.98	1,172,098
2023-08-01	$3.06	$3.06	$2.90	$2.97	$2.97	1,237,845
2023-07-31	$2.98	$3.08	$2.95	$3.07	$3.07	1,091,576
2023-07-28	$2.83	$2.96	$2.83	$2.95	$2.95	915,789
2023-07-27	$2.98	$2.99	$2.79	$2.81	$2.81	993,252
2023-07-26	$2.84	$2.95	$2.84	$2.91	$2.91	815,811
2023-07-25	$2.83	$2.87	$2.81	$2.86	$2.86	473,614
2023-07-24	$2.88	$2.93	$2.77	$2.86	$2.86	674,962
2023-07-21	$2.84	$2.95	$2.77	$2.88	$2.88	773,007
2023-07-20	$2.88	$2.90	$2.73	$2.80	$2.80	1,235,163
2023-07-19	$2.79	$2.95	$2.78	$2.92	$2.92	1,277,378
2023-07-18	$2.54	$2.82	$2.54	$2.77	$2.77	1,514,854
2023-07-17	$2.48	$2.54	$2.39	$2.54	$2.54	820,275
2023-07-14	$2.60	$2.60	$2.40	$2.42	$2.42	811,319
2023-07-13	$2.55	$2.58	$2.48	$2.53	$2.53	1,132,401
2023-07-12	$2.47	$2.59	$2.47	$2.49	$2.49	1,522,677
2023-07-11	$2.22	$2.44	$2.18	$2.43	$2.43	1,884,305
2023-07-10	$2.05	$2.20	$2.05	$2.18	$2.18	1,083,427
2023-07-07	$2.08	$2.11	$2.03	$2.07	$2.07	1,633,310
2023-07-06	$2.23	$2.25	$2.04	$2.06	$2.06	2,338,642
2023-07-05	$2.44	$2.47	$2.26	$2.26	$2.26	1,831,507
2023-07-03	$2.46	$2.46	$2.41	$2.45	$2.45	454,466
2023-06-30	$2.46	$2.50	$2.44	$2.46	$2.46	714,143
2023-06-29	$2.45	$2.45	$2.41	$2.44	$2.44	611,705
2023-06-28	$2.38	$2.45	$2.38	$2.45	$2.45	610,229
2023-06-27	$2.35	$2.42	$2.33	$2.40	$2.40	961,611
2023-06-26	$2.36	$2.38	$2.31	$2.36	$2.36	797,690
2023-06-23	$2.47	$2.48	$2.37	$2.40	$2.40	2,765,033
2023-06-22	$2.50	$2.58	$2.47	$2.53	$2.53	680,090
2023-06-21	$2.44	$2.58	$2.43	$2.56	$2.56	1,154,592
2023-06-20	$2.56	$2.56	$2.41	$2.46	$2.46	2,173,282
2023-06-16	$2.70	$2.70	$2.54	$2.57	$2.57	1,705,551
2023-06-15	$2.60	$2.68	$2.57	$2.67	$2.67	1,121,927
2023-06-14	$2.64	$2.67	$2.55	$2.61	$2.61	1,377,877
2023-06-13	$2.54	$2.67	$2.52	$2.61	$2.61	1,697,196
2023-06-12	$2.55	$2.65	$2.47	$2.54	$2.54	1,517,075
2023-06-09	$2.54	$2.62	$2.50	$2.52	$2.52	1,238,061
2023-06-08	$2.56	$2.57	$2.48	$2.53	$2.53	1,169,446
2023-06-07	$2.49	$2.58	$2.44	$2.54	$2.54	1,658,121
2023-06-06	$2.27	$2.44	$2.22	$2.43	$2.43	1,224,103
2023-06-05	$2.26	$2.28	$2.19	$2.26	$2.26	1,073,604
2023-06-02	$2.19	$2.27	$2.16	$2.26	$2.26	1,350,841
2023-06-01	$2.16	$2.18	$2.07	$2.14	$2.14	1,240,900
2023-05-31	$2.05	$2.17	$2.02	$2.14	$2.14	1,953,819
2023-05-30	$1.96	$2.06	$1.95	$2.04	$2.04	2,262,902
2023-05-26	$1.93	$1.99	$1.86	$1.93	$1.93	1,148,513
2023-05-25	$2.06	$2.09	$1.94	$1.96	$1.96	1,307,824
2023-05-24	$1.94	$2.04	$1.91	$2.03	$2.03	1,242,728
2023-05-23	$1.96	$2.14	$1.91	$1.94	$1.94	1,635,315
2023-05-22	$1.86	$2.00	$1.82	$1.98	$1.98	2,685,641
2023-05-19	$1.81	$1.89	$1.79	$1.88	$1.88	1,159,182
2023-05-18	$2.00	$2.00	$1.76	$1.79	$1.79	1,675,892
2023-05-17	$1.90	$1.99	$1.87	$1.99	$1.99	1,560,697
2023-05-16	$1.89	$1.93	$1.85	$1.88	$1.88	1,188,631
2023-05-15	$1.90	$1.92	$1.84	$1.86	$1.86	1,945,409
2023-05-12	$1.93	$1.99	$1.81	$1.88	$1.88	1,839,119
2023-05-11	$2.27	$2.27	$1.93	$1.95	$1.95	1,516,375
2023-05-10	$2.23	$2.26	$2.10	$2.17	$2.17	1,152,787
2023-05-09	$2.17	$2.21	$2.13	$2.16	$2.16	990,078
2023-05-08	$2.30	$2.39	$2.19	$2.21	$2.21	1,270,304
2023-05-05	$2.22	$2.29	$2.14	$2.28	$2.28	1,337,179
2023-05-04	$2.25	$2.33	$2.25	$2.31	$2.31	1,091,531
2023-05-03	$2.19	$2.37	$2.19	$2.30	$2.30	1,187,804
2023-05-02	$2.37	$2.37	$2.15	$2.16	$2.16	1,272,124
2023-05-01	$2.31	$2.39	$2.29	$2.35	$2.35	805,573
2023-04-28	$2.29	$2.36	$2.25	$2.31	$2.31	951,705
2023-04-27	$2.35	$2.37	$2.29	$2.29	$2.29	638,852
2023-04-26	$2.42	$2.45	$2.32	$2.35	$2.35	930,232
2023-04-25	$2.42	$2.49	$2.42	$2.43	$2.43	734,259
2023-04-24	$2.49	$2.52	$2.42	$2.46	$2.46	1,008,645
2023-04-21	$2.41	$2.53	$2.39	$2.50	$2.50	688,909
2023-04-20	$2.55	$2.56	$2.41	$2.42	$2.42	1,274,466
2023-04-19	$2.72	$2.73	$2.56	$2.57	$2.57	1,076,642
2023-04-18	$2.82	$2.84	$2.72	$2.72	$2.72	916,258
2023-04-17	$2.84	$2.86	$2.78	$2.81	$2.81	537,572
2023-04-14	$2.87	$2.92	$2.76	$2.81	$2.81	942,055
2023-04-13	$2.80	$2.92	$2.78	$2.90	$2.90	1,540,415
2023-04-12	$2.92	$2.92	$2.79	$2.79	$2.79	850,515
2023-04-11	$2.86	$2.91	$2.82	$2.85	$2.85	693,857
2023-04-10	$2.84	$2.85	$2.78	$2.83	$2.83	711,328
2023-04-06	$2.76	$2.89	$2.74	$2.87	$2.87	778,686
2023-04-05	$2.83	$2.86	$2.77	$2.80	$2.80	765,832
2023-04-04	$2.85	$2.87	$2.79	$2.82	$2.82	670,170
2023-04-03	$2.95	$2.96	$2.81	$2.86	$2.86	1,395,489
2023-03-31	$2.82	$3.00	$2.82	$2.97	$2.97	2,620,382
2023-03-30	$2.78	$2.86	$2.78	$2.81	$2.81	1,186,568
2023-03-29	$2.80	$2.85	$2.74	$2.77	$2.77	1,275,676
2023-03-28	$2.85	$2.90	$2.78	$2.79	$2.79	1,042,258
2023-03-27	$2.94	$2.97	$2.83	$2.84	$2.84	1,178,063
2023-03-24	$2.83	$2.93	$2.77	$2.90	$2.90	1,082,033
2023-03-23	$2.83	$2.96	$2.79	$2.82	$2.82	1,745,479
2023-03-22	$3.01	$3.02	$2.80	$2.80	$2.80	1,758,250
2023-03-21	$2.92	$3.06	$2.87	$3.01	$3.01	1,358,737
2023-03-20	$2.95	$2.95	$2.84	$2.90	$2.90	1,824,890
2023-03-17	$2.93	$2.95	$2.84	$2.93	$2.93	3,029,448
2023-03-16	$2.88	$2.99	$2.82	$2.95	$2.95	1,342,621
2023-03-15	$2.81	$2.99	$2.81	$2.90	$2.90	2,094,635
2023-03-14	$2.99	$3.03	$2.80	$2.89	$2.89	3,090,352
2023-03-13	$2.78	$3.04	$2.73	$2.92	$2.92	2,669,219
2023-03-10	$2.78	$2.89	$2.67	$2.80	$2.80	2,312,801
2023-03-09	$2.79	$2.88	$2.76	$2.78	$2.78	1,975,710
2023-03-08	$2.80	$2.84	$2.74	$2.80	$2.80	1,574,114
2023-03-07	$2.80	$2.84	$2.75	$2.79	$2.79	1,767,967
2023-03-06	$2.91	$2.92	$2.78	$2.81	$2.81	1,953,350
2023-03-03	$2.82	$3.00	$2.72	$2.91	$2.91	1,865,702
2023-03-02	$2.69	$2.81	$2.56	$2.80	$2.80	1,816,688
2023-03-01	$2.71	$2.79	$2.36	$2.65	$2.65	4,926,735
2023-02-28	$2.87	$2.94	$2.74	$2.86	$2.86	1,650,575
2023-02-27	$2.76	$2.86	$2.76	$2.85	$2.85	1,229,724
2023-02-24	$2.79	$2.87	$2.75	$2.78	$2.78	1,354,388
2023-02-23	$2.93	$2.94	$2.78	$2.87	$2.87	936,520
2023-02-22	$2.76	$2.94	$2.76	$2.85	$2.85	1,076,710
2023-02-21	$2.91	$2.96	$2.76	$2.76	$2.76	1,325,313
2023-02-17	$3.01	$3.03	$2.85	$3.00	$3.00	1,442,727
2023-02-16	$2.88	$3.11	$2.81	$3.01	$3.01	2,047,958
2023-02-15	$2.91	$3.03	$2.84	$3.02	$3.02	1,276,362
2023-02-14	$2.96	$3.03	$2.87	$2.92	$2.92	1,453,096
2023-02-13	$2.97	$3.06	$2.93	$3.01	$3.01	1,053,361
2023-02-10	$2.97	$2.97	$2.88	$2.94	$2.94	1,156,697
2023-02-09	$3.12	$3.16	$2.95	$3.00	$3.00	1,039,260
2023-02-08	$3.20	$3.24	$3.07	$3.07	$3.07	840,390
2023-02-07	$3.17	$3.23	$3.10	$3.21	$3.21	1,101,304
2023-02-06	$3.24	$3.28	$3.17	$3.20	$3.20	1,042,559
2023-02-03	$3.28	$3.34	$3.21	$3.25	$3.25	1,830,805
2023-02-02	$3.31	$3.46	$3.30	$3.34	$3.34	2,074,665
2023-02-01	$3.16	$3.27	$3.09	$3.23	$3.23	1,465,486
2023-01-31	$3.02	$3.16	$3.02	$3.14	$3.14	1,352,078
2023-01-30	$3.14	$3.14	$3.00	$3.01	$3.01	1,027,975
2023-01-27	$3.06	$3.15	$3.06	$3.12	$3.12	990,085
2023-01-26	$3.19	$3.21	$3.05	$3.10	$3.10	865,470
2023-01-25	$3.08	$3.11	$3.00	$3.10	$3.10	968,841
2023-01-24	$3.10	$3.15	$3.08	$3.12	$3.12	888,636
2023-01-23	$3.13	$3.18	$3.07	$3.12	$3.12	1,476,767
2023-01-20	$3.14	$3.21	$3.07	$3.12	$3.12	1,932,271
2023-01-19	$3.11	$3.16	$3.08	$3.10	$3.10	1,964,377
2023-01-18	$3.18	$3.25	$3.09	$3.13	$3.13	2,144,797
2023-01-17	$3.04	$3.19	$3.04	$3.14	$3.14	1,823,593
2023-01-13	$3.02	$3.15	$2.97	$3.14	$3.14	1,507,638
2023-01-12	$2.95	$3.11	$2.78	$3.04	$3.04	2,004,085
2023-01-11	$2.81	$2.96	$2.76	$2.93	$2.93	1,392,581
2023-01-10	$2.70	$2.89	$2.69	$2.83	$2.83	2,350,273
2023-01-09	$3.52	$3.59	$2.53	$2.72	$2.72	7,716,235
2023-01-06	$3.74	$3.82	$3.67	$3.78	$3.78	545,401
2023-01-05	$3.92	$4.05	$3.73	$3.77	$3.77	587,763
2023-01-04	$3.80	$3.85	$3.74	$3.81	$3.81	765,177
2023-01-03	$3.68	$3.79	$3.67	$3.74	$3.74	1,082,795
2022-12-30	$3.53	$3.67	$3.44	$3.65	$3.65	1,185,797
2022-12-29	$3.47	$3.68	$3.46	$3.57	$3.57	1,501,459
2022-12-28	$3.48	$3.57	$3.43	$3.43	$3.43	1,012,696
2022-12-27	$3.75	$3.79	$3.51	$3.52	$3.52	656,866
2022-12-23	$3.80	$4.12	$3.69	$3.71	$3.71	842,123
2022-12-22	$4.07	$4.10	$3.98	$4.10	$4.10	1,922,886
2022-12-21	$3.97	$4.14	$3.85	$4.13	$4.13	1,422,299
2022-12-20	$3.82	$3.88	$3.79	$3.83	$3.83	679,122
2022-12-19	$4.01	$4.01	$3.88	$3.88	$3.88	918,482
2022-12-16	$4.02	$4.08	$3.87	$4.02	$4.02	2,619,915
2022-12-15	$4.16	$4.19	$4.05	$4.11	$4.11	1,331,117
2022-12-14	$4.04	$4.25	$3.99	$4.22	$4.22	1,770,288
2022-12-13	$4.02	$4.18	$3.96	$4.06	$4.06	2,349,922
2022-12-12	$3.92	$3.95	$3.79	$3.80	$3.80	1,274,606
2022-12-09	$3.95	$4.01	$3.89	$3.94	$3.94	705,610
2022-12-08	$3.95	$3.97	$3.86	$3.96	$3.96	868,941
2022-12-07	$3.91	$3.97	$3.85	$3.92	$3.92	1,039,952
2022-12-06	$4.02	$4.02	$3.89	$3.93	$3.93	1,078,760
2022-12-05	$4.04	$4.19	$3.95	$3.99	$3.99	1,059,579
2022-12-02	$3.97	$4.16	$3.89	$4.15	$4.15	975,457
2022-12-01	$3.99	$4.13	$3.95	$4.13	$4.13	1,171,289
2022-11-30	$3.69	$4.00	$3.64	$4.00	$4.00	1,722,235
2022-11-29	$3.74	$3.74	$3.62	$3.65	$3.65	955,974
2022-11-28	$3.74	$3.88	$3.67	$3.70	$3.70	935,850
2022-11-25	$3.91	$3.92	$3.83	$3.86	$3.86	379,891
2022-11-23	$3.83	$3.97	$3.81	$3.91	$3.91	905,782
2022-11-22	$3.87	$3.87	$3.74	$3.82	$3.82	576,851
2022-11-21	$3.87	$4.01	$3.82	$3.84	$3.84	747,928
2022-11-18	$3.96	$3.96	$3.88	$3.92	$3.92	833,645
2022-11-17	$4.03	$4.03	$3.80	$3.84	$3.84	798,919
2022-11-16	$4.01	$4.11	$3.92	$3.95	$3.95	770,326
2022-11-15	$4.09	$4.14	$3.98	$4.04	$4.04	961,182
2022-11-14	$4.05	$4.12	$3.88	$3.88	$3.88	1,052,272
2022-11-11	$4.04	$4.16	$3.95	$4.10	$4.10	1,837,327
2022-11-10	$3.91	$4.01	$3.81	$3.99	$3.99	1,657,105
2022-11-09	$3.76	$3.76	$3.50	$3.58	$3.58	1,728,760
2022-11-08	$3.79	$3.84	$3.65	$3.70	$3.70	769,067
2022-11-07	$3.75	$3.83	$3.70	$3.75	$3.75	997,587
2022-11-04	$3.55	$3.77	$3.49	$3.76	$3.76	1,283,520
2022-11-03	$3.47	$3.49	$3.25	$3.38	$3.38	1,207,603
2022-11-02	$3.67	$3.71	$3.49	$3.49	$3.49	2,069,980
2022-11-01	$3.77	$3.77	$3.64	$3.69	$3.69	700,313
2022-10-31	$3.65	$3.70	$3.61	$3.66	$3.66	1,024,747
2022-10-28	$3.60	$3.71	$3.57	$3.68	$3.68	964,376
2022-10-27	$3.78	$3.79	$3.60	$3.61	$3.61	656,139
2022-10-26	$3.61	$3.81	$3.59	$3.74	$3.74	978,448
2022-10-25	$3.47	$3.67	$3.47	$3.60	$3.60	1,289,934
2022-10-24	$3.53	$3.59	$3.44	$3.46	$3.46	987,779
2022-10-21	$3.55	$3.57	$3.44	$3.53	$3.53	792,748
2022-10-20	$3.48	$3.64	$3.47	$3.52	$3.52	1,224,691
2022-10-19	$3.55	$3.56	$3.44	$3.50	$3.50	779,088
2022-10-18	$3.70	$3.86	$3.58	$3.61	$3.61	894,621
2022-10-17	$3.47	$3.63	$3.47	$3.59	$3.59	886,965
2022-10-14	$3.61	$3.65	$3.43	$3.44	$3.44	962,645
2022-10-13	$3.30	$3.64	$3.27	$3.56	$3.56	1,642,043
2022-10-12	$3.42	$3.45	$3.33	$3.42	$3.42	841,614
2022-10-11	$3.47	$3.53	$3.37	$3.42	$3.42	1,980,709
2022-10-10	$3.61	$3.61	$3.48	$3.48	$3.48	1,142,111
2022-10-07	$3.69	$3.74	$3.59	$3.61	$3.61	1,000,976
2022-10-06	$3.73	$3.86	$3.73	$3.80	$3.80	1,109,948
2022-10-05	$3.83	$3.84	$3.70	$3.79	$3.79	1,349,389
2022-10-04	$3.83	$3.93	$3.83	$3.87	$3.87	1,599,424
2022-10-03	$3.74	$3.79	$3.61	$3.75	$3.75	1,507,670
2022-09-30	$3.54	$3.75	$3.54	$3.60	$3.60	1,341,475
2022-09-29	$3.62	$3.64	$3.50	$3.55	$3.55	1,085,836
2022-09-28	$3.49	$3.72	$3.48	$3.69	$3.69	1,692,055
2022-09-27	$3.56	$3.59	$3.39	$3.43	$3.43	1,041,371
2022-09-26	$3.47	$3.60	$3.46	$3.47	$3.47	987,017
2022-09-23	$3.50	$3.56	$3.46	$3.49	$3.49	1,336,052
2022-09-22	$3.66	$3.68	$3.52	$3.58	$3.58	1,937,733
2022-09-21	$3.76	$3.81	$3.66	$3.70	$3.70	1,375,327
2022-09-20	$3.80	$3.85	$3.71	$3.75	$3.75	916,281
2022-09-19	$3.97	$3.97	$3.70	$3.85	$3.85	1,451,534
2022-09-16	$3.94	$3.94	$3.69	$3.85	$3.85	2,590,238
2022-09-15	$4.27	$4.28	$3.95	$4.01	$4.01	1,848,006
2022-09-14	$4.00	$4.04	$3.89	$3.96	$3.96	1,622,683
2022-09-13	$4.08	$4.12	$3.95	$3.95	$3.95	1,734,215
2022-09-12	$4.19	$4.32	$4.17	$4.27	$4.27	1,900,164
2022-09-09	$4.11	$4.20	$4.06	$4.15	$4.15	1,395,287
2022-09-08	$3.99	$4.11	$3.99	$4.05	$4.05	1,794,181
2022-09-07	$3.95	$4.08	$3.93	$4.07	$4.07	1,613,688
2022-09-06	$3.93	$3.95	$3.85	$3.93	$3.93	2,083,665
2022-09-02	$4.13	$4.18	$3.90	$3.92	$3.92	1,483,365
2022-09-01	$4.23	$4.23	$4.00	$4.09	$4.09	1,541,386
2022-08-31	$4.25	$4.27	$4.07	$4.11	$4.11	1,386,711
2022-08-30	$4.22	$4.25	$4.10	$4.15	$4.15	1,373,349
2022-08-29	$4.24	$4.35	$4.17	$4.19	$4.19	1,739,273
2022-08-26	$4.60	$4.63	$4.29	$4.30	$4.30	1,696,768
2022-08-25	$4.61	$4.67	$4.55	$4.63	$4.63	1,110,401
2022-08-24	$4.60	$4.64	$4.53	$4.56	$4.56	1,257,505
2022-08-23	$4.62	$4.63	$4.52	$4.55	$4.55	1,402,370
2022-08-22	$4.65	$4.73	$4.58	$4.60	$4.60	1,369,583
2022-08-19	$4.75	$4.77	$4.68	$4.70	$4.70	1,440,203
2022-08-18	$4.87	$4.90	$4.75	$4.82	$4.82	1,647,245
2022-08-17	$4.94	$5.02	$4.88	$4.88	$4.88	2,468,923
2022-08-16	$5.09	$5.16	$4.95	$5.04	$5.04	3,366,543
2022-08-15	$5.18	$5.27	$5.12	$5.13	$5.13	2,287,562
2022-08-12	$5.26	$5.29	$5.14	$5.23	$5.23	1,323,607
2022-08-11	$5.55	$5.66	$5.23	$5.25	$5.25	1,707,572
2022-08-10	$5.29	$5.43	$5.14	$5.43	$5.43	1,907,444
2022-08-09	$5.14	$5.17	$5.01	$5.09	$5.09	2,061,547
2022-08-08	$5.64	$5.64	$5.13	$5.23	$5.23	1,938,219
2022-08-05	$5.62	$5.85	$5.25	$5.57	$5.57	1,935,404
2022-08-04	$5.84	$5.93	$5.65	$5.82	$5.82	2,232,311
2022-08-03	$5.70	$5.87	$5.63	$5.83	$5.83	1,168,675
2022-08-02	$5.49	$5.70	$5.48	$5.62	$5.62	1,026,219
2022-08-01	$5.37	$5.59	$5.25	$5.52	$5.52	1,127,154
2022-07-29	$5.51	$5.55	$5.33	$5.40	$5.40	810,651
2022-07-28	$5.57	$5.63	$5.34	$5.55	$5.55	876,262
2022-07-27	$5.41	$5.59	$5.33	$5.55	$5.55	1,080,568
2022-07-26	$5.34	$5.40	$5.27	$5.35	$5.35	687,470
2022-07-25	$5.30	$5.35	$5.13	$5.35	$5.35	1,390,509
2022-07-22	$5.81	$5.81	$5.29	$5.35	$5.35	1,581,787
2022-07-21	$5.77	$5.84	$5.71	$5.78	$5.78	1,384,279
2022-07-20	$5.65	$5.85	$5.64	$5.75	$5.75	2,442,100
2022-07-19	$5.57	$5.70	$5.51	$5.61	$5.61	1,618,462
2022-07-18	$5.72	$5.81	$5.46	$5.47	$5.47	974,742
2022-07-15	$5.64	$5.75	$5.47	$5.68	$5.68	2,409,993
2022-07-14	$5.59	$5.59	$5.36	$5.49	$5.49	1,826,153
2022-07-13	$5.52	$5.75	$5.51	$5.63	$5.63	1,087,372
2022-07-12	$5.65	$5.75	$5.42	$5.62	$5.62	1,404,633
2022-07-11	$5.75	$5.79	$5.57	$5.59	$5.59	1,352,824
2022-07-08	$5.69	$5.95	$5.67	$5.79	$5.79	1,557,345
2022-07-07	$5.35	$5.89	$5.27	$5.83	$5.83	1,680,268
2022-07-06	$5.77	$5.91	$5.60	$5.60	$5.60	1,258,209
2022-07-05	$5.42	$5.76	$5.41	$5.74	$5.74	2,135,093
2022-07-01	$5.31	$5.49	$5.21	$5.48	$5.48	1,412,926
2022-06-30	$5.25	$5.36	$5.18	$5.29	$5.29	996,397
2022-06-29	$5.33	$5.37	$5.17	$5.34	$5.34	1,010,021
2022-06-28	$5.37	$5.53	$5.27	$5.32	$5.32	1,307,205
2022-06-27	$5.53	$5.61	$5.35	$5.48	$5.48	1,524,998
2022-06-24	$5.48	$5.58	$5.37	$5.55	$5.55	2,049,131
2022-06-23	$5.22	$5.49	$5.17	$5.46	$5.46	2,080,194
2022-06-22	$4.81	$5.23	$4.67	$5.17	$5.17	2,341,846
2022-06-21	$4.81	$4.87	$4.70	$4.74	$4.74	2,062,083
2022-06-17	$4.44	$4.77	$4.44	$4.65	$4.65	2,297,591
2022-06-16	$4.51	$4.54	$4.35	$4.43	$4.43	1,828,783
2022-06-15	$4.59	$4.81	$4.55	$4.72	$4.72	1,837,775
2022-06-14	$4.65	$4.92	$4.42	$4.50	$4.50	1,515,824
2022-06-13	$4.54	$4.75	$4.53	$4.60	$4.60	2,544,810
2022-06-10	$4.90	$5.04	$4.71	$4.76	$4.76	1,865,957
2022-06-09	$5.26	$5.32	$5.10	$5.11	$5.11	1,037,833
2022-06-08	$5.22	$5.36	$5.18	$5.30	$5.30	1,343,092
2022-06-07	$4.95	$5.26	$4.92	$5.26	$5.26	1,685,015
2022-06-06	$5.12	$5.15	$4.91	$5.02	$5.02	1,396,966
2022-06-03	$5.05	$5.17	$4.96	$5.01	$5.01	1,429,878
2022-06-02	$4.82	$5.22	$4.82	$5.20	$5.20	1,522,914
2022-06-01	$4.94	$5.02	$4.75	$4.84	$4.84	2,063,711
2022-05-31	$5.36	$5.40	$4.92	$4.95	$4.95	2,333,842
2022-05-27	$5.04	$5.54	$5.00	$5.43	$5.43	2,886,941
2022-05-26	$4.85	$5.05	$4.85	$4.97	$4.97	2,268,694
2022-05-25	$4.82	$4.98	$4.72	$4.84	$4.84	1,790,532
2022-05-24	$4.96	$5.04	$4.79	$4.83	$4.83	3,986,825
2022-05-23	$5.12	$5.18	$4.96	$5.05	$5.05	1,359,102
2022-05-20	$5.08	$5.20	$4.86	$5.13	$5.13	4,567,142
2022-05-19	$4.73	$5.12	$4.73	$5.01	$5.01	2,302,530
2022-05-18	$5.01	$5.06	$4.76	$4.78	$4.78	4,382,213
2022-05-17	$5.01	$5.21	$5.01	$5.12	$5.12	4,644,623
2022-05-16	$5.28	$5.36	$5.01	$5.05	$5.05	3,594,615
2022-05-13	$4.97	$5.39	$4.97	$5.28	$5.28	3,231,894
2022-05-12	$4.56	$5.08	$4.56	$4.87	$4.87	4,107,696
2022-05-11	$4.82	$5.05	$4.56	$4.60	$4.60	3,305,398
2022-05-10	$5.13	$5.29	$4.71	$4.99	$4.99	3,303,846
2022-05-09	$5.17	$5.32	$4.91	$4.95	$4.95	3,800,559
2022-05-06	$4.74	$5.29	$4.50	$5.28	$5.28	3,167,362
2022-05-05	$5.02	$5.07	$4.71	$4.80	$4.80	2,749,049
2022-05-04	$5.02	$5.21	$4.74	$5.13	$5.13	3,283,904
2022-05-03	$4.81	$5.00	$4.78	$4.90	$4.90	1,763,575
2022-05-02	$4.65	$4.92	$4.59	$4.81	$4.81	2,948,602
2022-04-29	$4.65	$4.77	$4.61	$4.62	$4.62	2,409,642
2022-04-28	$4.70	$4.87	$4.55	$4.70	$4.70	3,047,169
2022-04-27	$4.54	$4.78	$4.51	$4.68	$4.68	2,403,447
2022-04-26	$4.73	$4.80	$4.55	$4.57	$4.57	1,413,526
2022-04-25	$4.52	$4.80	$4.50	$4.79	$4.79	1,871,387
2022-04-22	$4.57	$4.58	$4.38	$4.41	$4.41	1,194,997
2022-04-21	$4.82	$4.95	$4.53	$4.57	$4.57	1,835,177
2022-04-20	$4.82	$4.88	$4.72	$4.78	$4.78	1,500,233
2022-04-19	$4.62	$4.84	$4.60	$4.78	$4.78	1,494,611
2022-04-18	$4.80	$4.83	$4.61	$4.65	$4.65	1,224,191
2022-04-14	$5.04	$5.05	$4.82	$4.83	$4.83	1,140,867
2022-04-13	$4.97	$5.11	$4.97	$5.04	$5.04	1,290,143
2022-04-12	$5.14	$5.26	$4.92	$4.97	$4.97	1,480,793
2022-04-11	$5.20	$5.20	$5.00	$5.03	$5.03	1,093,158
2022-04-08	$5.29	$5.33	$5.15	$5.19	$5.19	834,738
2022-04-07	$5.37	$5.43	$5.24	$5.33	$5.33	819,491
2022-04-06	$5.41	$5.43	$5.20	$5.36	$5.36	1,171,456
2022-04-05	$5.69	$5.74	$5.46	$5.49	$5.49	952,713
2022-04-04	$5.68	$5.71	$5.56	$5.69	$5.69	876,759
2022-04-01	$5.49	$5.67	$5.45	$5.67	$5.67	1,194,534
2022-03-31	$5.58	$5.63	$5.48	$5.49	$5.49	1,187,636
2022-03-30	$5.66	$5.70	$5.55	$5.57	$5.57	1,041,919
2022-03-29	$5.58	$5.78	$5.58	$5.73	$5.73	1,421,510
2022-03-28	$5.35	$5.49	$5.28	$5.49	$5.49	1,058,137
2022-03-25	$5.52	$5.53	$5.31	$5.40	$5.40	1,222,836
2022-03-24	$5.45	$5.52	$5.38	$5.52	$5.52	803,968
2022-03-23	$5.51	$5.54	$5.40	$5.43	$5.43	934,525
2022-03-22	$5.45	$5.70	$5.41	$5.60	$5.60	1,087,577
2022-03-21	$5.62	$5.67	$5.35	$5.42	$5.42	1,332,965
2022-03-18	$5.49	$5.72	$5.45	$5.65	$5.65	2,077,931
2022-03-17	$5.26	$5.56	$5.23	$5.51	$5.51	1,339,085
2022-03-16	$4.92	$5.31	$4.91	$5.30	$5.30	2,611,950
2022-03-15	$4.92	$5.05	$4.75	$4.85	$4.85	3,010,019
2022-03-14	$5.08	$5.23	$4.87	$4.91	$4.91	1,681,274
2022-03-11	$5.54	$5.62	$5.21	$5.22	$5.22	1,277,986
2022-03-10	$5.67	$5.72	$5.47	$5.47	$5.47	1,431,903
2022-03-09	$5.55	$5.83	$5.28	$5.81	$5.81	1,233,444
2022-03-08	$5.63	$5.70	$5.48	$5.52	$5.52	1,769,266
2022-03-07	$5.59	$5.68	$5.54	$5.63	$5.63	1,301,734
2022-03-04	$5.57	$5.68	$5.48	$5.54	$5.54	940,732
2022-03-03	$5.62	$5.87	$5.55	$5.63	$5.63	1,222,886
2022-03-02	$5.77	$5.90	$5.74	$5.81	$5.81	1,015,707
2022-03-01	$5.83	$6.00	$5.71	$5.76	$5.76	1,840,880
2022-02-28	$5.78	$5.97	$5.75	$5.87	$5.87	1,754,799
2022-02-25	$5.77	$5.79	$5.56	$5.79	$5.79	1,711,794
2022-02-24	$5.05	$5.73	$5.00	$5.72	$5.72	2,779,408
2022-02-23	$4.97	$5.43	$4.97	$5.22	$5.22	1,619,841
2022-02-22	$5.25	$5.41	$5.19	$5.25	$5.25	1,390,197
2022-02-18	$5.36	$5.57	$5.30	$5.33	$5.33	1,947,451
2022-02-17	$5.53	$5.53	$5.36	$5.40	$5.40	1,301,873
2022-02-16	$5.45	$5.62	$5.34	$5.58	$5.58	1,329,918
2022-02-15	$5.35	$5.53	$5.34	$5.51	$5.51	1,317,040
2022-02-14	$5.19	$5.39	$5.17	$5.21	$5.21	1,310,644
2022-02-11	$5.42	$5.58	$5.22	$5.27	$5.27	1,469,935
2022-02-10	$5.44	$5.63	$5.33	$5.43	$5.43	1,738,265
2022-02-09	$5.46	$5.58	$5.44	$5.58	$5.58	1,600,022
2022-02-08	$5.21	$5.39	$5.16	$5.39	$5.39	1,236,183
2022-02-07	$5.08	$5.34	$5.08	$5.22	$5.22	1,266,474
2022-02-04	$4.99	$5.15	$4.89	$5.09	$5.09	1,540,873
2022-02-03	$4.99	$5.15	$4.95	$5.04	$5.04	1,616,806
2022-02-02	$5.35	$5.39	$5.09	$5.13	$5.13	1,631,414
2022-02-01	$5.41	$5.44	$5.14	$5.34	$5.34	1,495,212
2022-01-31	$5.03	$5.37	$5.03	$5.36	$5.36	1,608,385
2022-01-28	$4.80	$5.04	$4.67	$5.03	$5.03	2,261,820
2022-01-27	$5.08	$5.17	$4.81	$4.81	$4.81	1,956,338
2022-01-26	$5.21	$5.36	$4.98	$5.00	$5.00	1,949,832
2022-01-25	$5.21	$5.28	$4.99	$5.09	$5.09	2,841,295
2022-01-24	$5.04	$5.36	$4.79	$5.33	$5.33	3,823,947
2022-01-21	$5.32	$5.50	$5.17	$5.20	$5.20	2,672,561
2022-01-20	$5.44	$5.81	$5.36	$5.38	$5.38	2,678,873
2022-01-19	$5.67	$5.79	$5.38	$5.39	$5.39	2,072,148
2022-01-18	$5.73	$5.81	$5.54	$5.57	$5.57	1,410,185
2022-01-14	$5.78	$5.94	$5.69	$5.84	$5.84	1,698,351
2022-01-13	$6.12	$6.14	$5.89	$5.91	$5.91	1,177,183
2022-01-12	$6.36	$6.45	$6.11	$6.12	$6.12	1,381,709
2022-01-11	$6.26	$6.39	$6.18	$6.32	$6.32	1,263,144
2022-01-10	$5.86	$6.27	$5.79	$6.26	$6.26	2,077,601
2022-01-07	$6.18	$6.41	$5.99	$6.01	$6.01	1,943,946
2022-01-06	$6.20	$6.41	$6.04	$6.26	$6.26	2,677,672
2022-01-05	$6.52	$6.60	$6.21	$6.22	$6.22	1,299,123
2022-01-04	$6.99	$7.01	$6.57	$6.59	$6.59	1,185,266
2022-01-03	$6.89	$7.01	$6.74	$6.99	$6.99	1,051,388
2021-12-31	$6.98	$7.08	$6.79	$6.81	$6.81	621,432
2021-12-30	$6.83	$7.06	$6.82	$6.96	$6.96	998,556
2021-12-29	$6.76	$6.85	$6.72	$6.82	$6.82	833,470
2021-12-28	$6.93	$7.01	$6.76	$6.78	$6.78	796,489
2021-12-27	$6.96	$6.98	$6.86	$6.95	$6.95	737,341
2021-12-23	$6.90	$7.00	$6.79	$6.95	$6.95	1,062,940
2021-12-22	$6.82	$6.97	$6.77	$6.90	$6.90	1,158,066
2021-12-21	$6.77	$6.83	$6.66	$6.81	$6.81	1,189,287
2021-12-20	$6.55	$6.68	$6.41	$6.62	$6.62	2,059,034
2021-12-17	$6.19	$6.72	$6.12	$6.69	$6.69	5,435,384
2021-12-16	$6.59	$6.62	$6.13	$6.20	$6.20	2,028,980
2021-12-15	$6.24	$6.51	$6.11	$6.51	$6.51	2,000,403
2021-12-14	$6.59	$6.59	$6.20	$6.26	$6.26	1,687,805
2021-12-13	$6.55	$6.79	$6.55	$6.64	$6.64	2,817,437
2021-12-10	$6.77	$6.90	$6.50	$6.53	$6.53	1,284,268
2021-12-09	$7.02	$7.10	$6.71	$6.72	$6.72	1,009,283
2021-12-08	$7.11	$7.20	$6.84	$7.05	$7.05	904,538
2021-12-07	$6.69	$7.13	$6.69	$7.06	$7.06	1,997,351
2021-12-06	$6.63	$6.63	$6.35	$6.52	$6.52	1,370,941
2021-12-03	$6.92	$6.92	$6.56	$6.64	$6.64	1,744,376
2021-12-02	$6.75	$6.99	$6.68	$6.91	$6.91	1,509,046
2021-12-01	$7.00	$7.01	$6.70	$6.71	$6.71	1,080,967
2021-11-30	$6.88	$7.05	$6.77	$6.89	$6.89	1,361,513
2021-11-29	$7.06	$7.10	$6.90	$6.93	$6.93	1,270,899
2021-11-26	$7.04	$7.20	$6.93	$6.98	$6.98	820,356
2021-11-24	$7.01	$7.18	$6.85	$7.17	$7.17	941,750
2021-11-23	$7.12	$7.17	$6.95	$7.11	$7.11	1,614,945
2021-11-22	$7.24	$7.28	$7.10	$7.12	$7.12	1,225,331
2021-11-19	$7.16	$7.33	$7.15	$7.20	$7.20	1,425,655
2021-11-18	$7.34	$7.34	$7.05	$7.17	$7.17	1,264,553
2021-11-17	$7.20	$7.36	$7.15	$7.29	$7.29	1,164,770
2021-11-16	$7.10	$7.35	$7.01	$7.25	$7.25	1,536,148
2021-11-15	$7.31	$7.31	$7.04	$7.13	$7.13	831,919
2021-11-12	$7.30	$7.38	$7.26	$7.29	$7.29	691,050
2021-11-11	$7.31	$7.42	$7.23	$7.31	$7.31	956,266
2021-11-10	$7.42	$7.55	$7.27	$7.30	$7.30	1,620,287
2021-11-09	$7.74	$7.79	$7.48	$7.50	$7.50	1,607,024
2021-11-08	$7.73	$7.99	$7.73	$7.77	$7.77	1,703,260
2021-11-05	$7.91	$8.06	$7.80	$7.90	$7.90	2,225,009
2021-11-04	$7.82	$7.99	$7.75	$7.93	$7.93	2,231,027
2021-11-03	$7.00	$8.00	$6.98	$7.80	$7.80	5,688,217
2021-11-02	$6.88	$6.90	$6.64	$6.69	$6.69	1,489,486
2021-11-01	$6.59	$6.85	$6.59	$6.81	$6.81	1,123,251
2021-10-29	$6.55	$6.64	$6.27	$6.60	$6.60	635,366
2021-10-28	$6.28	$6.56	$6.27	$6.54	$6.54	866,149
2021-10-27	$6.27	$6.33	$6.19	$6.26	$6.26	821,440
2021-10-26	$6.26	$6.35	$6.20	$6.29	$6.29	671,757
2021-10-25	$6.23	$6.33	$6.17	$6.25	$6.25	629,325
2021-10-22	$6.29	$6.29	$6.18	$6.24	$6.24	397,901
2021-10-21	$6.35	$6.42	$6.31	$6.32	$6.32	439,793
2021-10-20	$6.42	$6.43	$6.26	$6.33	$6.33	541,402
2021-10-19	$6.15	$6.42	$6.12	$6.41	$6.41	1,331,766
2021-10-18	$6.10	$6.19	$6.05	$6.09	$6.09	787,501
2021-10-15	$6.28	$6.29	$6.10	$6.12	$6.12	710,017
2021-10-14	$6.20	$6.35	$6.15	$6.20	$6.20	844,131
2021-10-13	$6.14	$6.23	$6.07	$6.12	$6.12	800,889
2021-10-12	$6.04	$6.16	$5.99	$6.11	$6.11	536,735
2021-10-11	$5.99	$6.09	$5.92	$5.98	$5.98	427,614
2021-10-08	$6.13	$6.13	$5.99	$6.03	$6.03	695,561
2021-10-07	$6.16	$6.22	$6.10	$6.12	$6.12	778,645
2021-10-06	$5.99	$6.11	$5.95	$6.09	$6.09	669,664
2021-10-05	$5.98	$6.18	$5.94	$6.05	$6.05	1,001,181
2021-10-04	$6.13	$6.16	$5.90	$5.97	$5.97	2,046,667
2021-10-01	$6.12	$6.20	$6.02	$6.16	$6.16	778,495
2021-09-30	$6.14	$6.31	$6.09	$6.09	$6.09	894,076
2021-09-29	$6.22	$6.28	$6.04	$6.09	$6.09	1,243,022
2021-09-28	$6.37	$6.45	$6.18	$6.19	$6.19	1,237,261
2021-09-27	$6.57	$6.58	$6.29	$6.44	$6.44	864,043
2021-09-24	$6.62	$6.70	$6.56	$6.58	$6.58	929,077
2021-09-23	$6.51	$6.69	$6.42	$6.68	$6.68	1,213,701
2021-09-22	$6.42	$6.50	$6.28	$6.41	$6.41	757,780
2021-09-21	$6.39	$6.50	$6.35	$6.37	$6.37	553,354
2021-09-20	$6.48	$6.62	$6.33	$6.37	$6.37	1,436,339
2021-09-17	$6.30	$6.68	$6.27	$6.66	$6.66	3,101,354
2021-09-16	$6.22	$6.32	$6.08	$6.25	$6.25	882,698
2021-09-15	$6.15	$6.24	$6.05	$6.19	$6.19	716,902
2021-09-14	$6.13	$6.18	$6.04	$6.08	$6.08	589,196
2021-09-13	$6.22	$6.25	$6.02	$6.11	$6.11	783,729
2021-09-10	$6.30	$6.40	$6.20	$6.21	$6.21	731,793
2021-09-09	$6.31	$6.43	$6.23	$6.28	$6.28	736,791
2021-09-08	$6.36	$6.43	$6.25	$6.28	$6.28	725,530
2021-09-07	$6.45	$6.55	$6.37	$6.39	$6.39	747,961
2021-09-03	$6.55	$6.60	$6.47	$6.49	$6.49	553,416
2021-09-02	$6.47	$6.62	$6.47	$6.55	$6.55	845,043
2021-09-01	$6.48	$6.54	$6.38	$6.45	$6.45	1,039,441
2021-08-31	$6.40	$6.46	$6.33	$6.45	$6.45	839,980
2021-08-30	$6.38	$6.50	$6.33	$6.37	$6.37	1,034,403
2021-08-27	$6.11	$6.41	$6.08	$6.34	$6.34	1,463,239
2021-08-26	$6.20	$6.28	$6.08	$6.10	$6.10	683,535
2021-08-25	$6.21	$6.23	$6.09	$6.20	$6.20	684,983
2021-08-24	$6.09	$6.27	$6.09	$6.24	$6.24	938,000
2021-08-23	$5.96	$6.22	$5.91	$6.08	$6.08	1,388,803
2021-08-20	$5.66	$5.95	$5.66	$5.89	$5.89	1,189,600
2021-08-19	$5.81	$5.85	$5.67	$5.69	$5.69	1,061,471
2021-08-18	$5.93	$6.04	$5.80	$5.84	$5.84	1,187,392
2021-08-17	$5.85	$5.92	$5.74	$5.87	$5.87	1,145,895
2021-08-16	$6.09	$6.10	$5.84	$5.90	$5.90	1,293,052
2021-08-13	$6.19	$6.19	$6.00	$6.01	$6.01	834,034
2021-08-12	$6.03	$6.20	$6.03	$6.18	$6.18	919,685
2021-08-11	$6.20	$6.20	$6.01	$6.08	$6.08	1,060,559
2021-08-10	$6.37	$6.40	$6.14	$6.19	$6.19	1,488,519
2021-08-09	$6.25	$6.58	$6.19	$6.41	$6.41	1,840,876
2021-08-06	$6.18	$6.25	$6.12	$6.23	$6.23	1,189,292
2021-08-05	$6.09	$6.31	$6.06	$6.24	$6.24	1,852,644
2021-08-04	$5.85	$6.40	$5.82	$6.19	$6.19	10,561,952
2021-08-03	$5.10	$5.14	$5.00	$5.13	$5.13	2,307,198
2021-08-02	$5.14	$5.14	$4.99	$5.11	$5.11	806,517
2021-07-30	$5.03	$5.11	$4.99	$5.04	$5.04	707,607
2021-07-29	$4.97	$5.07	$4.97	$5.04	$5.04	752,004
2021-07-28	$4.79	$5.02	$4.79	$4.97	$4.97	905,012
2021-07-27	$4.79	$4.83	$4.67	$4.80	$4.80	1,082,555
2021-07-26	$4.99	$5.03	$4.83	$4.83	$4.83	975,586
2021-07-23	$5.05	$5.11	$4.88	$4.98	$4.98	766,208
2021-07-22	$5.09	$5.20	$5.01	$5.03	$5.03	1,023,395
2021-07-21	$5.04	$5.18	$4.98	$5.11	$5.11	1,472,670
2021-07-20	$4.95	$5.08	$4.91	$5.01	$5.01	1,498,014
2021-07-19	$4.78	$4.98	$4.78	$4.93	$4.93	1,538,515
2021-07-16	$4.76	$4.91	$4.72	$4.89	$4.89	1,395,014
2021-07-15	$4.89	$4.92	$4.67	$4.79	$4.79	1,478,623
2021-07-14	$5.07	$5.08	$4.83	$4.90	$4.90	1,984,635
2021-07-13	$5.11	$5.16	$5.03	$5.05	$5.05	1,150,397
2021-07-12	$5.27	$5.27	$5.00	$5.15	$5.15	2,176,471
2021-07-09	$5.25	$5.32	$5.10	$5.27	$5.27	1,453,092
2021-07-08	$5.11	$5.27	$4.99	$5.25	$5.25	1,718,092
2021-07-07	$5.44	$5.46	$5.19	$5.21	$5.21	1,562,765
2021-07-06	$5.56	$5.60	$5.41	$5.44	$5.44	1,837,705
2021-07-02	$6.12	$6.12	$5.61	$5.61	$5.61	1,937,791
2021-07-01	$5.92	$6.13	$5.90	$6.01	$6.01	2,569,290
2021-06-30	$5.67	$5.93	$5.67	$5.91	$5.91	2,634,483
2021-06-29	$5.77	$5.79	$5.64	$5.66	$5.66	1,184,098
2021-06-28	$5.86	$5.96	$5.73	$5.75	$5.75	1,335,986
2021-06-25	$5.78	$5.85	$5.74	$5.84	$5.84	1,667,953
2021-06-24	$5.71	$5.83	$5.69	$5.73	$5.73	1,090,416
2021-06-23	$5.62	$5.75	$5.62	$5.70	$5.70	1,070,391
2021-06-22	$5.69	$5.72	$5.53	$5.61	$5.61	1,314,462
2021-06-21	$5.70	$5.83	$5.62	$5.71	$5.71	1,310,913
2021-06-18	$5.86	$5.97	$5.71	$5.71	$5.71	3,891,452
2021-06-17	$5.75	$6.05	$5.73	$5.90	$5.90	2,385,051
2021-06-16	$5.80	$5.85	$5.58	$5.74	$5.74	1,959,564
2021-06-15	$5.90	$5.90	$5.72	$5.80	$5.80	993,491
2021-06-14	$5.98	$6.01	$5.87	$5.89	$5.89	1,110,490
2021-06-11	$5.84	$5.97	$5.83	$5.94	$5.94	1,354,200
2021-06-10	$5.64	$5.82	$5.59	$5.79	$5.79	1,506,179
2021-06-09	$5.67	$5.78	$5.60	$5.63	$5.63	1,161,380
2021-06-08	$5.57	$5.68	$5.53	$5.64	$5.64	1,454,149
2021-06-07	$5.29	$5.54	$5.25	$5.49	$5.49	1,747,324
2021-06-04	$5.44	$5.48	$5.32	$5.35	$5.35	1,503,798
2021-06-03	$5.59	$5.69	$5.40	$5.41	$5.41	1,366,997
2021-06-02	$5.73	$5.84	$5.57	$5.62	$5.62	1,507,903
2021-06-01	$5.91	$5.92	$5.63	$5.72	$5.72	1,413,788
2021-05-28	$5.77	$5.92	$5.77	$5.79	$5.79	1,558,622
2021-05-27	$5.82	$5.90	$5.69	$5.72	$5.72	2,109,236
2021-05-26	$5.88	$5.91	$5.76	$5.86	$5.86	1,038,592
2021-05-25	$5.90	$5.96	$5.78	$5.84	$5.84	1,485,399
2021-05-24	$5.86	$5.97	$5.80	$5.87	$5.87	1,441,990
2021-05-21	$5.94	$6.07	$5.80	$5.81	$5.81	1,498,608
2021-05-20	$5.85	$5.97	$5.78	$5.86	$5.86	1,655,713
2021-05-19	$5.66	$5.83	$5.56	$5.80	$5.80	1,882,812
2021-05-18	$5.90	$6.00	$5.68	$5.82	$5.82	2,063,513
2021-05-17	$5.68	$5.85	$5.66	$5.79	$5.79	1,954,422
2021-05-14	$5.65	$5.85	$5.65	$5.75	$5.75	2,053,375
2021-05-13	$5.62	$5.77	$5.45	$5.55	$5.55	2,016,214
2021-05-12	$5.42	$5.72	$5.35	$5.57	$5.57	2,079,361
2021-05-11	$5.56	$5.81	$5.55	$5.63	$5.63	2,869,896
2021-05-10	$6.06	$6.13	$5.69	$5.78	$5.78	3,256,511
2021-05-07	$6.10	$6.30	$6.03	$6.14	$6.14	2,583,853
2021-05-06	$5.99	$6.04	$5.86	$5.96	$5.96	2,084,471
2021-05-05	$5.79	$6.25	$5.72	$6.02	$6.02	2,599,780
2021-05-04	$5.76	$5.78	$5.56	$5.60	$5.60	2,092,686
2021-05-03	$6.10	$6.14	$5.85	$5.86	$5.86	2,071,793
2021-04-30	$5.87	$6.10	$5.82	$6.10	$6.10	2,372,992
2021-04-29	$6.25	$6.26	$5.88	$5.98	$5.98	1,658,987
2021-04-28	$6.04	$6.37	$6.03	$6.19	$6.19	2,220,310
2021-04-27	$6.22	$6.23	$6.10	$6.17	$6.17	821,995
2021-04-26	$6.17	$6.27	$6.07	$6.19	$6.19	1,153,215
2021-04-23	$6.05	$6.15	$5.95	$6.08	$6.08	1,304,664
2021-04-22	$6.00	$6.18	$5.95	$6.03	$6.03	1,822,580
2021-04-21	$5.85	$6.02	$5.64	$6.00	$6.00	1,120,854
2021-04-20	$5.86	$6.06	$5.76	$5.84	$5.84	1,197,612
2021-04-19	$6.06	$6.09	$5.84	$5.92	$5.92	2,134,839
2021-04-16	$6.34	$6.39	$6.09	$6.18	$6.18	1,227,186
2021-04-15	$6.31	$6.39	$6.24	$6.35	$6.35	1,109,488
2021-04-14	$6.29	$6.49	$6.21	$6.22	$6.22	1,523,449
2021-04-13	$6.08	$6.30	$6.05	$6.26	$6.26	1,740,884
2021-04-12	$6.00	$6.12	$5.93	$6.07	$6.07	916,574
2021-04-09	$6.05	$6.14	$5.93	$6.13	$6.13	1,720,810
2021-04-08	$6.00	$6.12	$5.90	$6.07	$6.07	1,504,685
2021-04-07	$6.03	$6.12	$5.85	$5.91	$5.91	1,460,914
2021-04-06	$5.99	$6.29	$5.96	$6.08	$6.08	1,916,371
2021-04-05	$6.14	$6.28	$5.88	$5.95	$5.95	1,660,617
2021-04-01	$6.16	$6.45	$6.07	$6.08	$6.08	2,587,139
2021-03-31	$5.90	$6.12	$5.89	$6.01	$6.01	3,033,479
2021-03-30	$5.75	$5.91	$5.55	$5.82	$5.82	1,917,439
2021-03-29	$5.96	$5.97	$5.57	$5.75	$5.75	2,857,121
2021-03-26	$5.69	$5.96	$5.51	$5.96	$5.96	3,376,634
2021-03-25	$5.66	$5.76	$5.46	$5.68	$5.68	4,091,001
2021-03-24	$6.20	$6.20	$5.78	$5.83	$5.83	2,105,598
2021-03-23	$6.21	$6.29	$6.03	$6.10	$6.10	1,466,802
2021-03-22	$6.14	$6.33	$6.10	$6.21	$6.21	1,554,558
2021-03-19	$5.93	$6.21	$5.82	$6.11	$6.11	3,424,016
2021-03-18	$6.23	$6.28	$5.91	$5.93	$5.93	2,965,115
2021-03-17	$6.22	$6.51	$5.97	$6.36	$6.36	2,762,825
2021-03-16	$6.39	$6.52	$6.23	$6.38	$6.38	1,650,800
2021-03-15	$6.34	$6.45	$6.27	$6.42	$6.42	2,100,893
2021-03-12	$6.49	$6.49	$6.26	$6.39	$6.39	1,817,690
2021-03-11	$6.48	$6.67	$6.44	$6.52	$6.52	2,876,005
2021-03-10	$6.42	$6.63	$6.21	$6.34	$6.34	2,722,589
2021-03-09	$5.99	$6.40	$5.99	$6.28	$6.28	3,490,960
2021-03-08	$6.24	$6.28	$5.71	$5.76	$5.76	3,152,009
2021-03-05	$6.00	$6.26	$5.51	$6.20	$6.20	6,863,562
2021-03-04	$6.23	$6.33	$5.69	$5.90	$5.90	4,264,645
2021-03-03	$6.38	$6.38	$6.03	$6.28	$6.28	3,038,095
2021-03-02	$6.49	$6.62	$6.28	$6.46	$6.46	3,519,840
2021-03-01	$6.49	$6.66	$6.29	$6.52	$6.52	3,466,991
2021-02-26	$6.26	$6.69	$5.90	$6.14	$6.14	3,568,436
2021-02-25	$6.70	$6.83	$6.10	$6.45	$6.45	3,714,698
2021-02-24	$6.71	$6.93	$6.50	$6.72	$6.72	1,626,236
2021-02-23	$7.04	$7.04	$6.37	$6.77	$6.77	3,388,327
2021-02-22	$7.36	$7.46	$7.10	$7.24	$7.24	1,836,009
2021-02-19	$7.31	$7.64	$7.31	$7.49	$7.49	1,484,491
2021-02-18	$7.40	$7.55	$7.02	$7.30	$7.30	1,699,118
2021-02-17	$7.62	$7.88	$7.37	$7.55	$7.55	1,452,823
2021-02-16	$7.78	$7.95	$7.62	$7.75	$7.75	1,934,475
2021-02-12	$7.42	$7.62	$7.26	$7.55	$7.55	1,083,197
2021-02-11	$7.85	$7.88	$7.41	$7.50	$7.50	1,135,356
2021-02-10	$7.98	$8.39	$7.64	$7.68	$7.68	1,778,581
2021-02-09	$7.91	$8.21	$7.83	$7.85	$7.85	1,660,255
2021-02-08	$7.65	$8.41	$7.64	$7.87	$7.87	3,047,082
2021-02-05	$7.64	$7.72	$7.35	$7.54	$7.54	1,543,315
2021-02-04	$7.32	$7.62	$7.22	$7.50	$7.50	1,614,442
2021-02-03	$7.38	$7.58	$7.25	$7.25	$7.25	1,745,715
2021-02-02	$6.96	$7.45	$6.91	$7.29	$7.29	2,613,756
2021-02-01	$6.66	$6.81	$6.54	$6.76	$6.76	1,738,880
2021-01-29	$6.71	$6.78	$6.45	$6.59	$6.59	1,587,229
2021-01-28	$6.65	$6.95	$6.56	$6.73	$6.73	1,433,360
2021-01-27	$6.87	$6.94	$6.25	$6.55	$6.55	1,833,285
2021-01-26	$7.30	$7.36	$6.94	$6.95	$6.95	1,288,928
2021-01-25	$7.35	$7.50	$6.97	$7.28	$7.28	1,534,080
2021-01-22	$7.14	$7.39	$7.14	$7.26	$7.26	1,197,376
2021-01-21	$7.36	$7.39	$7.07	$7.23	$7.23	1,439,016
2021-01-20	$7.50	$7.69	$7.28	$7.29	$7.29	1,836,747
2021-01-19	$7.35	$7.54	$7.16	$7.28	$7.28	2,000,066
2021-01-15	$7.57	$7.86	$7.23	$7.25	$7.25	2,190,739
2021-01-14	$7.66	$7.93	$7.53	$7.55	$7.55	2,011,468
2021-01-13	$7.35	$7.68	$7.35	$7.44	$7.44	1,582,314
2021-01-12	$7.27	$7.45	$7.14	$7.32	$7.32	1,549,478
2021-01-11	$7.07	$7.55	$7.02	$7.22	$7.22	1,781,937
2021-01-08	$7.42	$7.77	$7.35	$7.36	$7.36	2,726,800
2021-01-07	$7.02	$7.49	$7.02	$7.41	$7.41	1,977,847
2021-01-06	$7.10	$7.37	$6.92	$6.99	$6.99	2,200,278
2021-01-05	$6.90	$7.03	$6.84	$6.99	$6.99	1,384,109
2021-01-04	$7.00	$7.14	$6.79	$6.94	$6.94	1,666,488
2020-12-31	$7.10	$7.15	$6.81	$6.92	$6.92	1,467,504
2020-12-30	$7.20	$7.60	$7.17	$7.17	$7.17	1,418,925
2020-12-29	$7.75	$7.81	$7.01	$7.18	$7.18	2,148,941
2020-12-28	$8.15	$8.45	$7.79	$7.80	$7.80	1,839,009
2020-12-24	$8.36	$8.53	$8.06	$8.07	$8.07	919,907
2020-12-23	$8.83	$8.87	$8.17	$8.17	$8.17	2,992,158
2020-12-22	$7.70	$8.68	$7.67	$8.56	$8.56	6,177,373
2020-12-21	$6.98	$7.71	$6.92	$7.50	$7.50	3,113,337
2020-12-18	$7.00	$7.05	$6.72	$7.02	$7.02	5,667,844
2020-12-17	$6.86	$7.08	$6.76	$6.98	$6.98	1,776,386
2020-12-16	$7.04	$7.11	$6.83	$6.83	$6.83	2,007,770
2020-12-15	$7.16	$7.32	$6.91	$7.09	$7.09	2,835,852
2020-12-14	$7.63	$7.90	$7.13	$7.13	$7.13	3,698,404
2020-12-11	$7.74	$8.02	$7.59	$7.68	$7.68	2,950,591
2020-12-10	$7.38	$7.82	$7.35	$7.78	$7.78	2,004,274
2020-12-09	$7.50	$7.76	$7.33	$7.46	$7.46	2,072,966
2020-12-08	$7.31	$7.57	$7.22	$7.41	$7.41	2,366,366
2020-12-07	$7.26	$7.70	$7.26	$7.34	$7.34	2,432,898
2020-12-04	$7.03	$7.30	$7.03	$7.19	$7.19	2,117,985
2020-12-03	$7.09	$7.13	$6.83	$7.00	$7.00	1,262,571
2020-12-02	$6.75	$7.19	$6.71	$7.04	$7.04	2,750,627
2020-12-01	$6.73	$7.00	$6.68	$6.79	$6.79	2,597,329
2020-11-30	$6.70	$6.84	$6.46	$6.65	$6.65	2,622,159
2020-11-27	$6.12	$6.59	$6.12	$6.58	$6.58	1,302,934
2020-11-25	$5.87	$6.11	$5.81	$6.02	$6.02	1,527,829
2020-11-24	$6.27	$6.31	$5.85	$5.87	$5.87	1,745,196
2020-11-23	$6.29	$6.41	$6.20	$6.26	$6.26	1,405,890
2020-11-20	$6.15	$6.36	$6.10	$6.23	$6.23	1,243,215
2020-11-19	$6.30	$6.30	$6.06	$6.23	$6.23	1,486,828
2020-11-18	$6.42	$6.52	$6.20	$6.32	$6.32	1,861,702
2020-11-17	$5.98	$6.40	$5.97	$6.39	$6.39	2,381,229
2020-11-16	$6.15	$6.20	$5.97	$6.05	$6.05	1,087,651
2020-11-13	$6.08	$6.14	$5.97	$6.08	$6.08	1,706,062
2020-11-12	$5.89	$6.07	$5.82	$6.05	$6.05	1,196,949
2020-11-11	$5.72	$5.96	$5.62	$5.89	$5.89	1,204,686
2020-11-10	$5.61	$5.85	$5.40	$5.67	$5.67	1,643,885
2020-11-09	$5.81	$6.06	$5.60	$5.60	$5.60	1,801,281
2020-11-06	$5.77	$5.83	$5.51	$5.52	$5.52	1,271,091
2020-11-05	$5.72	$5.92	$5.66	$5.77	$5.77	1,829,068
2020-11-04	$5.61	$5.82	$5.61	$5.65	$5.65	1,625,895
2020-11-03	$5.42	$5.60	$5.37	$5.53	$5.53	1,329,453
2020-11-02	$5.30	$5.46	$5.28	$5.35	$5.35	1,107,833
2020-10-30	$5.65	$5.80	$5.15	$5.25	$5.25	1,904,817
2020-10-29	$5.51	$5.57	$5.37	$5.56	$5.56	2,004,786
2020-10-28	$5.85	$5.90	$5.55	$5.55	$5.55	1,440,146
2020-10-27	$5.92	$6.03	$5.84	$5.96	$5.96	1,500,134
2020-10-26	$6.25	$6.34	$5.91	$5.95	$5.95	1,865,896
2020-10-23	$6.35	$6.41	$6.25	$6.34	$6.34	846,035
2020-10-22	$6.22	$6.34	$6.08	$6.31	$6.31	1,040,612
2020-10-21	$6.43	$6.47	$6.21	$6.23	$6.23	877,854
2020-10-20	$6.41	$6.56	$6.38	$6.42	$6.42	819,444
2020-10-19	$6.44	$6.75	$6.43	$6.44	$6.44	1,015,725
2020-10-16	$6.49	$6.59	$6.32	$6.43	$6.43	1,459,418
2020-10-15	$6.65	$6.74	$6.45	$6.51	$6.51	1,154,691
2020-10-14	$6.77	$7.01	$6.72	$6.74	$6.74	1,506,153
2020-10-13	$6.72	$6.89	$6.52	$6.72	$6.72	2,168,608
2020-10-12	$6.93	$7.00	$6.65	$6.67	$6.67	1,763,821
2020-10-09	$6.60	$6.87	$6.58	$6.82	$6.82	1,542,278
2020-10-08	$6.66	$6.76	$6.55	$6.58	$6.58	1,451,562
2020-10-07	$6.42	$6.74	$6.42	$6.56	$6.56	1,886,464
2020-10-06	$6.28	$6.62	$6.23	$6.36	$6.36	1,198,401
2020-10-05	$6.10	$6.30	$6.08	$6.25	$6.25	941,374
2020-10-02	$6.00	$6.12	$5.91	$6.04	$6.04	1,150,161
2020-10-01	$6.29	$6.35	$6.14	$6.16	$6.16	1,380,969
2020-09-30	$6.35	$6.40	$6.20	$6.26	$6.26	879,409
2020-09-29	$6.13	$6.40	$6.08	$6.35	$6.35	1,616,520
2020-09-28	$6.15	$6.22	$6.05	$6.13	$6.13	1,490,397
2020-09-25	$5.88	$6.09	$5.86	$6.08	$6.08	1,103,465
2020-09-24	$5.82	$6.04	$5.76	$5.90	$5.90	1,404,673
2020-09-23	$6.21	$6.27	$5.88	$5.89	$5.89	1,484,210
2020-09-22	$6.24	$6.27	$6.04	$6.24	$6.24	817,554
2020-09-21	$6.24	$6.25	$6.09	$6.19	$6.19	1,146,418
2020-09-18	$6.40	$6.42	$6.24	$6.33	$6.33	1,839,999
2020-09-17	$6.32	$6.38	$6.18	$6.33	$6.33	596,513
2020-09-16	$6.44	$6.52	$6.33	$6.41	$6.41	953,096
2020-09-15	$6.39	$6.49	$6.29	$6.41	$6.41	917,195
2020-09-14	$6.20	$6.37	$6.16	$6.33	$6.33	957,753
2020-09-11	$6.06	$6.28	$6.06	$6.17	$6.17	1,165,050
2020-09-10	$6.09	$6.29	$6.03	$6.05	$6.05	1,192,675
2020-09-09	$5.85	$6.14	$5.81	$6.08	$6.08	1,289,470
2020-09-08	$5.71	$5.85	$5.67	$5.78	$5.78	1,599,129
2020-09-04	$6.10	$6.12	$5.59	$5.81	$5.81	1,824,648
2020-09-03	$6.17	$6.20	$5.91	$6.10	$6.10	2,403,896
2020-09-02	$6.30	$6.34	$6.15	$6.25	$6.25	1,292,191
2020-09-01	$6.33	$6.43	$6.19	$6.29	$6.29	1,908,931
2020-08-31	$6.27	$6.58	$6.19	$6.37	$6.37	1,473,498
2020-08-28	$6.11	$6.26	$6.05	$6.26	$6.26	994,309
2020-08-27	$6.41	$6.48	$6.00	$6.12	$6.12	1,387,621
2020-08-26	$6.30	$6.40	$6.18	$6.39	$6.39	2,172,315
2020-08-25	$6.87	$6.88	$6.26	$6.32	$6.32	3,661,188
2020-08-24	$7.94	$7.94	$6.80	$6.83	$6.83	3,841,527
2020-08-21	$7.06	$7.09	$6.95	$7.07	$7.07	1,004,902
2020-08-20	$7.03	$7.13	$6.95	$7.07	$7.07	771,167
2020-08-19	$6.84	$7.17	$6.78	$7.07	$7.07	1,967,767
2020-08-18	$7.08	$7.21	$7.03	$7.20	$7.20	1,114,039
2020-08-17	$6.98	$7.08	$6.82	$7.07	$7.07	1,089,648
2020-08-14	$7.04	$7.06	$6.93	$6.99	$6.99	701,723
2020-08-13	$6.96	$7.12	$6.95	$7.05	$7.05	941,334
2020-08-12	$6.81	$7.04	$6.81	$6.95	$6.95	907,180
2020-08-11	$7.02	$7.11	$6.83	$6.85	$6.85	1,170,619
2020-08-10	$7.01	$7.17	$6.85	$7.05	$7.05	2,117,659
2020-08-07	$7.22	$7.23	$7.00	$7.06	$7.06	1,185,776
2020-08-06	$7.24	$7.25	$6.91	$7.10	$7.10	1,549,175
2020-08-05	$7.50	$7.52	$7.14	$7.28	$7.28	1,753,110
2020-08-04	$7.43	$7.56	$7.21	$7.47	$7.47	1,500,438
2020-08-03	$7.14	$7.44	$7.09	$7.41	$7.41	1,625,533
2020-07-31	$7.04	$7.20	$6.96	$7.13	$7.13	1,306,568
2020-07-30	$7.11	$7.43	$6.88	$7.19	$7.19	3,562,727
2020-07-29	$6.80	$7.13	$6.80	$7.02	$7.02	1,686,952
2020-07-28	$6.77	$6.94	$6.71	$6.77	$6.77	1,233,488
2020-07-27	$6.60	$6.84	$6.53	$6.80	$6.80	1,687,554
2020-07-24	$6.52	$6.71	$6.38	$6.54	$6.54	1,484,734
2020-07-23	$6.64	$6.90	$6.59	$6.61	$6.61	1,434,914
2020-07-22	$6.75	$6.82	$6.62	$6.68	$6.68	1,092,070
2020-07-21	$6.95	$7.05	$6.73	$6.77	$6.77	1,201,356
2020-07-20	$6.70	$7.05	$6.65	$6.88	$6.88	1,284,275
2020-07-17	$6.57	$6.79	$6.50	$6.77	$6.77	1,756,700
2020-07-16	$6.71	$6.77	$6.49	$6.56	$6.56	1,535,600
2020-07-15	$6.78	$6.94	$6.68	$6.81	$6.81	2,025,900
2020-07-14	$6.71	$6.84	$6.41	$6.68	$6.68	2,028,100
2020-07-13	$6.97	$7.31	$6.70	$6.72	$6.72	2,992,100
2020-07-10	$6.95	$7.00	$6.82	$6.83	$6.83	1,357,300
2020-07-09	$7.07	$7.13	$6.82	$7.00	$7.00	1,498,900
2020-07-08	$7.13	$7.24	$6.83	$7.07	$7.07	1,547,900
2020-07-07	$7.21	$7.49	$6.94	$7.12	$7.12	4,458,300
2020-07-06	$6.87	$7.03	$6.80	$6.86	$6.86	1,447,500
2020-07-02	$6.83	$6.90	$6.63	$6.76	$6.76	1,262,600
2020-07-01	$6.58	$6.84	$6.53	$6.76	$6.76	1,133,200
2020-06-30	$6.48	$6.63	$6.34	$6.60	$6.60	1,602,400
2020-06-29	$6.90	$6.90	$6.37	$6.52	$6.52	1,799,100
2020-06-26	$6.98	$7.17	$6.84	$6.86	$6.86	3,516,082
2020-06-25	$6.61	$7.05	$6.51	$7.02	$7.02	2,778,055
2020-06-24	$6.68	$6.85	$6.58	$6.66	$6.66	1,699,278
2020-06-23	$6.65	$6.83	$6.57	$6.75	$6.75	2,346,581
2020-06-22	$6.31	$6.55	$6.21	$6.55	$6.55	1,832,364
2020-06-19	$6.25	$6.49	$6.21	$6.32	$6.32	2,791,543
2020-06-18	$6.15	$6.33	$6.11	$6.17	$6.17	1,089,453
2020-06-17	$6.30	$6.37	$6.12	$6.18	$6.18	1,337,153
2020-06-16	$6.45	$6.85	$6.16	$6.27	$6.27	5,436,367
2020-06-15	$5.92	$6.37	$5.84	$6.30	$6.30	1,886,733
2020-06-12	$5.94	$6.12	$5.75	$6.04	$6.04	2,513,802
2020-06-11	$6.35	$6.37	$5.59	$5.60	$5.60	3,615,302
2020-06-10	$5.83	$6.72	$5.82	$6.66	$6.66	5,908,352
2020-06-09	$5.77	$5.94	$5.68	$5.83	$5.83	1,111,063
2020-06-08	$5.88	$6.04	$5.79	$5.84	$5.84	993,883
2020-06-05	$6.00	$6.22	$5.72	$5.90	$5.90	2,002,025
2020-06-04	$6.29	$6.35	$5.83	$5.85	$5.85	1,644,843
2020-06-03	$6.43	$6.53	$6.33	$6.37	$6.37	1,444,074
2020-06-02	$6.49	$6.56	$6.21	$6.41	$6.41	1,554,742
2020-06-01	$6.19	$6.65	$6.18	$6.49	$6.49	2,408,676
2020-05-29	$6.04	$6.23	$5.98	$6.22	$6.22	1,676,396
2020-05-28	$5.99	$6.25	$5.95	$6.08	$6.08	1,872,512
2020-05-27	$6.07	$6.07	$5.70	$5.95	$5.95	1,905,972
2020-05-26	$6.02	$6.19	$5.90	$5.96	$5.96	2,504,993
2020-05-22	$5.57	$5.93	$5.46	$5.92	$5.92	2,231,271
2020-05-21	$5.49	$5.63	$5.43	$5.56	$5.56	1,269,992
2020-05-20	$5.38	$5.55	$5.32	$5.51	$5.51	1,312,097
2020-05-19	$5.45	$5.49	$5.29	$5.30	$5.30	1,029,942
2020-05-18	$5.40	$5.58	$5.37	$5.49	$5.49	2,321,139
2020-05-15	$5.17	$5.26	$5.07	$5.24	$5.24	984,308
2020-05-14	$5.13	$5.34	$5.05	$5.22	$5.22	1,593,691
2020-05-13	$5.67	$5.68	$5.11	$5.24	$5.24	1,957,746
2020-05-12	$5.73	$5.79	$5.56	$5.59	$5.59	3,816,563
2020-05-11	$5.42	$5.53	$5.35	$5.46	$5.46	1,793,623
2020-05-08	$5.66	$5.67	$5.46	$5.47	$5.47	1,459,485
2020-05-07	$5.41	$5.66	$5.29	$5.56	$5.56	2,119,658
2020-05-06	$5.24	$5.65	$5.22	$5.31	$5.31	2,613,220
2020-05-05	$5.33	$5.50	$5.20	$5.34	$5.34	2,271,436
2020-05-04	$5.76	$5.90	$5.12	$5.20	$5.20	2,897,806
2020-05-01	$6.00	$6.04	$5.52	$5.62	$5.62	1,815,615
2020-04-30	$6.28	$6.50	$6.12	$6.15	$6.15	2,299,608
2020-04-29	$6.19	$6.19	$5.95	$6.14	$6.14	1,809,141
2020-04-28	$6.31	$6.31	$5.81	$6.01	$6.01	1,989,804
2020-04-27	$5.71	$6.40	$5.65	$6.16	$6.16	2,520,054
2020-04-24	$5.40	$5.80	$5.40	$5.66	$5.66	1,521,131
2020-04-23	$5.31	$5.48	$5.27	$5.37	$5.37	949,566
2020-04-22	$5.25	$5.49	$5.20	$5.32	$5.32	1,586,131
2020-04-21	$5.50	$5.50	$5.13	$5.15	$5.15	1,265,964
2020-04-20	$5.14	$5.46	$5.09	$5.44	$5.44	2,601,807
2020-04-17	$5.20	$5.30	$5.04	$5.27	$5.27	1,482,122
2020-04-16	$5.08	$5.15	$4.89	$5.14	$5.14	1,386,836
2020-04-15	$4.99	$5.15	$4.87	$5.03	$5.03	1,322,201
2020-04-14	$5.25	$5.36	$5.19	$5.21	$5.21	1,426,134
2020-04-13	$5.14	$5.24	$4.97	$5.18	$5.18	1,131,345
2020-04-09	$5.14	$5.22	$4.97	$5.20	$5.20	1,177,435
2020-04-08	$4.90	$5.25	$4.84	$5.01	$5.01	2,198,400
2020-04-07	$4.93	$5.03	$4.72	$4.82	$4.82	1,359,662
2020-04-06	$4.70	$5.08	$4.70	$4.86	$4.86	2,110,422
2020-04-03	$4.52	$4.62	$4.43	$4.57	$4.57	1,379,957
2020-04-02	$4.55	$4.67	$4.36	$4.53	$4.53	2,157,060
2020-04-01	$4.75	$4.75	$4.43	$4.50	$4.50	1,780,620
2020-03-31	$4.64	$4.74	$4.43	$4.65	$4.65	2,148,309
2020-03-30	$4.44	$4.70	$4.34	$4.67	$4.67	1,623,062
2020-03-27	$4.17	$4.56	$3.97	$4.33	$4.33	2,009,253
2020-03-26	$4.33	$4.53	$4.19	$4.36	$4.36	1,932,845
2020-03-25	$3.93	$4.35	$3.82	$4.04	$4.04	1,776,560
2020-03-24	$3.71	$3.89	$3.54	$3.85	$3.85	1,481,152
2020-03-23	$3.28	$3.66	$3.20	$3.46	$3.46	1,802,788
2020-03-20	$3.25	$3.47	$3.13	$3.17	$3.17	3,680,744
2020-03-19	$2.94	$3.45	$2.91	$3.16	$3.16	2,348,611
2020-03-18	$3.51	$3.54	$2.71	$2.87	$2.87	3,397,285
2020-03-17	$3.62	$3.76	$3.31	$3.75	$3.75	3,180,428
2020-03-16	$3.64	$3.75	$3.43	$3.64	$3.64	1,669,980
2020-03-13	$4.12	$4.27	$3.62	$4.11	$4.11	2,248,170
2020-03-12	$4.42	$4.52	$3.93	$4.03	$4.03	1,937,207
2020-03-11	$5.05	$5.13	$4.64	$4.76	$4.76	1,926,725
2020-03-10	$5.10	$5.17	$4.94	$5.16	$5.16	1,160,115
2020-03-09	$5.29	$5.29	$4.89	$4.96	$4.96	1,675,579
2020-03-06	$5.19	$5.68	$5.16	$5.49	$5.49	2,518,247
2020-03-05	$5.33	$5.44	$5.18	$5.28	$5.28	1,476,896
2020-03-04	$5.09	$5.45	$5.04	$5.37	$5.37	2,053,742
2020-03-03	$5.11	$5.20	$4.96	$5.03	$5.03	1,476,808
2020-03-02	$5.19	$5.19	$4.86	$5.11	$5.11	2,103,426
2020-02-28	$5.03	$5.22	$4.85	$5.14	$5.14	2,708,482
2020-02-27	$5.50	$5.50	$5.05	$5.18	$5.18	2,724,986
2020-02-26	$5.07	$5.29	$4.94	$5.25	$5.25	3,921,475
2020-02-25	$5.10	$5.13	$4.81	$4.90	$4.90	2,019,735
2020-02-24	$4.99	$5.16	$4.85	$5.03	$5.03	2,670,364
2020-02-21	$5.27	$5.40	$5.06	$5.16	$5.16	1,961,127
2020-02-20	$5.20	$5.45	$4.99	$5.41	$5.41	2,317,533
2020-02-19	$4.83	$5.24	$4.73	$5.21	$5.21	2,483,082
2020-02-18	$4.98	$5.05	$4.73	$4.79	$4.79	1,282,623
2020-02-14	$4.83	$4.99	$4.74	$4.90	$4.90	1,562,688
2020-02-13	$4.66	$4.93	$4.61	$4.82	$4.82	3,157,575
2020-02-12	$4.76	$4.80	$4.67	$4.69	$4.69	827,760
2020-02-11	$4.77	$4.82	$4.66	$4.72	$4.72	1,292,048
2020-02-10	$4.91	$4.97	$4.71	$4.76	$4.76	1,407,165
2020-02-07	$4.98	$5.04	$4.88	$4.96	$4.96	2,701,023
2020-02-06	$4.95	$5.13	$4.81	$4.94	$4.94	2,260,160
2020-02-05	$4.87	$4.97	$4.66	$4.94	$4.94	3,896,401
2020-02-04	$4.38	$4.88	$4.38	$4.81	$4.81	3,161,051
2020-02-03	$4.07	$4.39	$4.07	$4.28	$4.28	1,519,043
2020-01-31	$4.14	$4.21	$3.94	$4.01	$4.01	1,699,219
2020-01-30	$4.17	$4.28	$4.12	$4.17	$4.17	2,124,568
2020-01-29	$4.28	$4.39	$4.15	$4.22	$4.22	5,995,419
2020-01-28	$4.49	$4.52	$4.12	$4.15	$4.15	1,521,258
2020-01-27	$4.67	$4.70	$4.42	$4.49	$4.49	1,484,802
2020-01-24	$4.50	$4.69	$4.48	$4.57	$4.57	1,807,498
2020-01-23	$4.48	$4.62	$4.24	$4.48	$4.48	3,550,560
2020-01-22	$4.48	$4.52	$4.25	$4.30	$4.30	1,113,825
2020-01-21	$4.41	$4.53	$4.17	$4.48	$4.48	2,305,311
2020-01-17	$4.24	$4.28	$4.02	$4.07	$4.07	1,121,007
2020-01-16	$4.34	$4.37	$4.06	$4.20	$4.20	1,281,906
2020-01-15	$4.36	$4.42	$4.25	$4.31	$4.31	925,252
2020-01-14	$4.29	$4.43	$4.22	$4.36	$4.36	842,926
2020-01-13	$4.78	$4.82	$4.29	$4.31	$4.31	1,338,246
2020-01-10	$4.66	$4.74	$4.54	$4.68	$4.68	974,295
2020-01-09	$4.52	$4.69	$4.45	$4.60	$4.60	624,106
2020-01-08	$4.71	$4.78	$4.50	$4.52	$4.52	667,107
2020-01-07	$4.50	$4.83	$4.47	$4.72	$4.72	1,950,137
2020-01-06	$4.26	$4.49	$4.26	$4.46	$4.46	779,941
2020-01-03	$4.15	$4.36	$4.15	$4.31	$4.31	825,816
2020-01-02	$4.25	$4.26	$4.10	$4.25	$4.25	774,251
2019-12-31	$4.09	$4.23	$4.07	$4.22	$4.22	620,867
2019-12-30	$4.30	$4.31	$4.12	$4.13	$4.13	512,622
2019-12-27	$4.28	$4.30	$4.22	$4.28	$4.28	699,250
2019-12-26	$4.35	$4.38	$4.25	$4.28	$4.28	806,606
2019-12-24	$4.25	$4.34	$4.22	$4.34	$4.34	520,071
2019-12-23	$4.16	$4.33	$4.05	$4.25	$4.25	1,271,285
2019-12-20	$4.15	$4.20	$4.08	$4.16	$4.16	1,558,917
2019-12-19	$4.22	$4.22	$4.11	$4.15	$4.15	661,302
2019-12-18	$4.17	$4.26	$4.09	$4.22	$4.22	1,003,432
2019-12-17	$3.99	$4.15	$3.92	$4.11	$4.11	1,095,170
2019-12-16	$4.01	$4.03	$3.94	$3.96	$3.96	574,262
2019-12-13	$4.03	$4.13	$3.99	$3.99	$3.99	840,152
2019-12-12	$3.88	$4.04	$3.86	$4.03	$4.03	1,334,640
2019-12-11	$3.86	$3.87	$3.75	$3.85	$3.85	741,720
2019-12-10	$3.84	$3.89	$3.70	$3.84	$3.84	812,346
2019-12-09	$4.08	$4.08	$3.83	$3.87	$3.87	1,316,691
2019-12-06	$4.14	$4.14	$3.99	$4.09	$4.09	733,593
2019-12-05	$4.20	$4.21	$4.07	$4.08	$4.08	543,860
2019-12-04	$4.22	$4.25	$4.17	$4.18	$4.18	470,772
2019-12-03	$4.12	$4.29	$4.12	$4.20	$4.20	679,058
2019-12-02	$4.29	$4.36	$4.14	$4.18	$4.18	915,413
2019-11-29	$4.15	$4.36	$4.15	$4.34	$4.34	506,422
2019-11-27	$4.14	$4.17	$4.06	$4.14	$4.14	1,267,116
2019-11-26	$4.17	$4.17	$4.07	$4.12	$4.12	967,444
2019-11-25	$4.26	$4.29	$4.13	$4.17	$4.17	1,218,772
2019-11-22	$4.33	$4.33	$4.19	$4.22	$4.22	732,779
2019-11-21	$4.35	$4.42	$4.28	$4.32	$4.32	588,253
2019-11-20	$4.30	$4.43	$4.30	$4.34	$4.34	1,159,767
2019-11-19	$4.40	$4.41	$4.30	$4.32	$4.32	832,570
2019-11-18	$4.48	$4.48	$4.32	$4.37	$4.37	697,977
2019-11-15	$4.37	$4.53	$4.33	$4.47	$4.47	1,395,254
2019-11-14	$4.34	$4.39	$4.26	$4.34	$4.34	814,987
2019-11-13	$4.51	$4.60	$4.25	$4.31	$4.31	1,184,653
2019-11-12	$4.05	$4.36	$4.05	$4.28	$4.28	1,348,782
2019-11-11	$4.05	$4.11	$3.95	$4.09	$4.09	859,170
2019-11-08	$4.12	$4.21	$4.10	$4.11	$4.11	612,610
2019-11-07	$4.15	$4.25	$4.02	$4.24	$4.24	1,249,666
2019-11-06	$4.33	$4.36	$4.16	$4.18	$4.18	1,100,824
2019-11-05	$4.38	$4.42	$4.28	$4.33	$4.33	1,192,979
2019-11-04	$4.65	$4.66	$4.36	$4.38	$4.38	934,007
2019-11-01	$4.36	$4.68	$4.34	$4.64	$4.64	1,011,949
2019-10-31	$4.17	$4.45	$3.95	$4.35	$4.35	1,441,921
2019-10-30	$4.55	$4.57	$4.40	$4.50	$4.50	1,099,522
2019-10-29	$4.55	$4.58	$4.47	$4.55	$4.55	916,579
2019-10-28	$4.40	$4.55	$4.40	$4.54	$4.54	1,049,217
2019-10-25	$4.34	$4.40	$4.33	$4.40	$4.40	525,431
2019-10-24	$4.44	$4.44	$4.33	$4.38	$4.38	466,916
2019-10-23	$4.44	$4.47	$4.34	$4.41	$4.41	756,629
2019-10-22	$4.50	$4.52	$4.40	$4.41	$4.41	577,129
2019-10-21	$4.55	$4.55	$4.44	$4.49	$4.49	590,988
2019-10-18	$4.41	$4.56	$4.39	$4.47	$4.47	609,383
2019-10-17	$4.43	$4.46	$4.38	$4.45	$4.45	690,232
2019-10-16	$4.52	$4.55	$4.38	$4.41	$4.41	718,203
2019-10-15	$4.30	$4.56	$4.30	$4.51	$4.51	1,095,035
2019-10-14	$4.51	$4.51	$4.29	$4.30	$4.30	563,827
2019-10-11	$4.47	$4.58	$4.40	$4.49	$4.49	684,401
2019-10-10	$4.50	$4.52	$4.32	$4.44	$4.44	989,482
2019-10-09	$4.46	$4.53	$4.42	$4.49	$4.49	949,981
2019-10-08	$4.55	$4.62	$4.41	$4.45	$4.45	976,467
2019-10-07	$4.65	$4.71	$4.59	$4.62	$4.62	785,806
2019-10-04	$4.74	$4.80	$4.59	$4.65	$4.65	721,290
2019-10-03	$4.77	$4.80	$4.64	$4.72	$4.72	854,683
2019-10-02	$4.79	$4.79	$4.61	$4.77	$4.77	1,648,010
2019-10-01	$5.16	$5.18	$4.81	$4.86	$4.86	1,420,537
2019-09-30	$5.02	$5.32	$4.86	$5.16	$5.16	2,478,077
2019-09-27	$4.95	$5.04	$4.78	$4.86	$4.86	685,653
2019-09-26	$5.14	$5.14	$4.90	$4.95	$4.95	606,529
2019-09-25	$4.96	$5.14	$4.87	$5.10	$5.10	1,094,515
2019-09-24	$5.26	$5.30	$4.95	$4.97	$4.97	811,803
2019-09-23	$5.31	$5.37	$5.21	$5.25	$5.25	356,233
2019-09-20	$5.31	$5.35	$5.22	$5.33	$5.33	859,760
2019-09-19	$5.29	$5.39	$5.25	$5.31	$5.31	373,521
2019-09-18	$5.29	$5.33	$5.26	$5.30	$5.30	566,477
2019-09-17	$5.36	$5.42	$5.21	$5.28	$5.28	823,465
2019-09-16	$5.28	$5.50	$5.23	$5.38	$5.38	1,017,874
2019-09-13	$5.30	$5.40	$5.24	$5.32	$5.32	781,074
2019-09-12	$5.40	$5.44	$5.20	$5.27	$5.27	494,347
2019-09-11	$5.20	$5.40	$5.15	$5.39	$5.39	1,056,443
2019-09-10	$4.97	$5.20	$4.81	$5.15	$5.15	785,172
2019-09-09	$5.06	$5.06	$4.93	$4.96	$4.96	619,367
2019-09-06	$5.15	$5.18	$5.04	$5.05	$5.05	531,423
2019-09-05	$5.09	$5.18	$4.99	$5.13	$5.13	644,380
2019-09-04	$5.31	$5.31	$5.03	$5.03	$5.03	1,212,528
2019-09-03	$5.34	$5.34	$5.22	$5.28	$5.28	552,046
2019-08-30	$5.35	$5.47	$5.33	$5.37	$5.37	862,608
2019-08-29	$5.40	$5.45	$5.25	$5.33	$5.33	717,873
2019-08-28	$5.35	$5.41	$5.18	$5.33	$5.33	1,047,779
2019-08-27	$5.28	$5.33	$5.14	$5.21	$5.21	581,088
2019-08-26	$5.36	$5.36	$5.16	$5.25	$5.25	538,012
2019-08-23	$5.44	$5.46	$5.19	$5.28	$5.28	1,000,114
2019-08-22	$5.55	$5.55	$5.34	$5.40	$5.40	502,843
2019-08-21	$5.50	$5.56	$5.42	$5.51	$5.51	707,970
2019-08-20	$5.56	$5.58	$5.41	$5.43	$5.43	865,568
2019-08-19	$5.55	$5.61	$5.47	$5.57	$5.57	729,924
2019-08-16	$5.25	$5.52	$5.23	$5.48	$5.48	1,200,640
2019-08-15	$5.23	$5.24	$5.14	$5.21	$5.21	399,718
2019-08-14	$5.23	$5.33	$5.17	$5.22	$5.22	554,974
2019-08-13	$5.31	$5.45	$5.26	$5.33	$5.33	684,482
2019-08-12	$5.20	$5.35	$5.16	$5.31	$5.31	606,206
2019-08-09	$5.27	$5.34	$5.17	$5.23	$5.23	610,897
2019-08-08	$5.09	$5.29	$5.09	$5.25	$5.25	662,942
2019-08-07	$5.03	$5.05	$4.91	$5.04	$5.04	581,745
2019-08-06	$5.01	$5.16	$4.82	$5.06	$5.06	1,402,088
2019-08-05	$5.26	$5.27	$4.91	$5.03	$5.03	1,164,249
2019-08-02	$5.55	$5.79	$5.28	$5.34	$5.34	1,701,398
2019-08-01	$5.83	$5.89	$5.65	$5.85	$5.85	1,730,501
2019-07-31	$6.03	$6.15	$5.75	$5.85	$5.85	1,587,212
2019-07-30	$5.84	$6.11	$5.81	$6.05	$6.05	1,459,785
2019-07-29	$5.90	$5.92	$5.71	$5.89	$5.89	726,227
2019-07-26	$5.73	$5.94	$5.68	$5.89	$5.89	746,773
2019-07-25	$5.88	$5.88	$5.68	$5.69	$5.69	731,312
2019-07-24	$5.63	$5.85	$5.57	$5.84	$5.84	948,598
2019-07-23	$5.65	$5.75	$5.58	$5.70	$5.70	777,581
2019-07-22	$5.55	$5.72	$5.50	$5.64	$5.64	707,098
2019-07-19	$5.58	$5.61	$5.50	$5.52	$5.52	925,879
2019-07-18	$5.61	$5.62	$5.51	$5.61	$5.61	781,033
2019-07-17	$5.48	$5.65	$5.33	$5.58	$5.58	1,048,489
2019-07-16	$5.50	$5.53	$5.41	$5.49	$5.49	450,395
2019-07-15	$5.51	$5.54	$5.41	$5.50	$5.50	413,831
2019-07-12	$5.52	$5.54	$5.40	$5.51	$5.51	642,596
2019-07-11	$5.40	$5.53	$5.33	$5.50	$5.50	847,265
2019-07-10	$5.36	$5.44	$5.30	$5.43	$5.43	538,545
2019-07-09	$5.31	$5.36	$5.26	$5.32	$5.32	1,276,932
2019-07-08	$5.40	$5.45	$5.32	$5.36	$5.36	587,864
2019-07-05	$5.30	$5.44	$5.27	$5.40	$5.40	647,806
2019-07-03	$5.25	$5.27	$5.20	$5.25	$5.25	251,423
2019-07-02	$5.36	$5.44	$5.19	$5.22	$5.22	601,858
2019-07-01	$5.64	$5.69	$5.34	$5.38	$5.38	1,026,085
2019-06-28	$4.94	$5.66	$4.94	$5.62	$5.62	7,666,484
2019-06-27	$4.81	$4.96	$4.80	$4.94	$4.94	773,118
2019-06-26	$4.90	$4.93	$4.80	$4.80	$4.80	556,038
2019-06-25	$4.82	$4.96	$4.82	$4.89	$4.89	532,502
2019-06-24	$4.93	$4.98	$4.81	$4.81	$4.81	462,790
2019-06-21	$4.96	$4.99	$4.85	$4.95	$4.95	1,197,878
2019-06-20	$4.98	$5.07	$4.95	$4.99	$4.99	611,171
2019-06-19	$4.81	$4.97	$4.81	$4.92	$4.92	607,630
2019-06-18	$4.76	$4.94	$4.76	$4.82	$4.82	778,258
2019-06-17	$4.57	$4.88	$4.56	$4.76	$4.76	1,114,362
2019-06-14	$4.65	$4.67	$4.55	$4.56	$4.56	506,686
2019-06-13	$4.67	$4.72	$4.63	$4.66	$4.66	631,998
2019-06-12	$4.56	$4.75	$4.56	$4.68	$4.68	1,415,487
2019-06-11	$4.69	$4.72	$4.49	$4.56	$4.56	2,188,008
2019-06-10	$4.72	$4.84	$4.64	$4.65	$4.65	784,534
2019-06-07	$4.77	$4.82	$4.66	$4.69	$4.69	748,182
2019-06-06	$4.78	$4.85	$4.67	$4.75	$4.75	683,528
2019-06-05	$4.89	$4.98	$4.76	$4.80	$4.80	1,642,818
2019-06-04	$4.60	$4.79	$4.56	$4.70	$4.70	2,465,649
2019-06-03	$4.66	$4.71	$4.49	$4.51	$4.51	1,797,368
2019-05-31	$4.85	$4.90	$4.68	$4.69	$4.69	587,202
2019-05-30	$5.00	$5.07	$4.87	$4.94	$4.94	1,077,546
2019-05-29	$5.17	$5.21	$4.99	$5.01	$5.01	995,726
2019-05-28	$5.20	$5.42	$5.18	$5.21	$5.21	802,442
2019-05-24	$5.12	$5.25	$4.99	$5.19	$5.19	1,200,614
2019-05-23	$5.19	$5.25	$4.95	$5.11	$5.11	1,532,884
2019-05-22	$5.31	$5.37	$5.24	$5.25	$5.25	534,394
2019-05-21	$5.40	$5.45	$5.28	$5.32	$5.32	558,028
2019-05-20	$5.42	$5.54	$5.38	$5.39	$5.39	522,706
2019-05-17	$5.43	$5.56	$5.43	$5.47	$5.47	796,518
2019-05-16	$5.50	$5.60	$5.44	$5.49	$5.49	752,443
2019-05-15	$5.44	$5.69	$5.43	$5.53	$5.53	944,062
2019-05-14	$5.53	$5.73	$5.44	$5.46	$5.46	1,305,891
2019-05-13	$5.46	$5.54	$5.39	$5.48	$5.48	1,312,727
2019-05-10	$5.50	$5.67	$5.42	$5.54	$5.54	1,921,606
2019-05-09	$5.67	$5.77	$5.45	$5.50	$5.50	1,492,254
2019-05-08	$6.00	$6.00	$5.14	$5.73	$5.73	4,769,482
2019-05-07	$6.47	$6.61	$6.39	$6.57	$6.57	769,870
2019-05-06	$6.11	$6.60	$6.05	$6.53	$6.53	1,615,638
2019-05-03	$6.36	$6.41	$6.14	$6.19	$6.19	1,151,254
2019-05-02	$6.12	$6.33	$6.05	$6.33	$6.33	451,648
2019-05-01	$6.17	$6.25	$6.12	$6.13	$6.13	429,783
2019-04-30	$6.11	$6.17	$6.06	$6.13	$6.13	447,300
2019-04-29	$6.05	$6.20	$6.02	$6.10	$6.10	338,561
2019-04-26	$6.00	$6.08	$5.94	$6.04	$6.04	240,791
2019-04-25	$6.00	$6.07	$5.88	$6.01	$6.01	275,808
2019-04-24	$6.10	$6.18	$5.99	$6.03	$6.03	759,964
2019-04-23	$5.92	$6.17	$5.90	$6.07	$6.07	636,552
2019-04-22	$5.72	$5.95	$5.68	$5.90	$5.90	623,674
2019-04-18	$5.80	$5.88	$5.66	$5.75	$5.75	447,211
2019-04-17	$6.12	$6.16	$5.73	$5.80	$5.80	1,006,299
2019-04-16	$6.31	$6.40	$6.08	$6.10	$6.10	517,572
2019-04-15	$6.37	$6.42	$6.18	$6.27	$6.27	502,755
2019-04-12	$6.48	$6.48	$6.33	$6.35	$6.35	401,334
2019-04-11	$6.52	$6.52	$6.41	$6.43	$6.43	343,288
2019-04-10	$6.55	$6.64	$6.45	$6.54	$6.54	432,024
2019-04-09	$6.57	$6.63	$6.54	$6.54	$6.54	653,781
2019-04-08	$6.49	$6.61	$6.45	$6.60	$6.60	443,807
2019-04-05	$6.40	$6.53	$6.39	$6.51	$6.51	453,486
2019-04-04	$6.35	$6.46	$6.30	$6.39	$6.39	708,109
2019-04-03	$6.16	$6.34	$6.14	$6.33	$6.33	535,335
2019-04-02	$6.08	$6.21	$5.99	$6.14	$6.14	578,999
2019-04-01	$6.26	$6.28	$6.05	$6.10	$6.10	630,325
2019-03-29	$6.20	$6.28	$6.14	$6.23	$6.23	879,360
2019-03-28	$6.12	$6.20	$6.09	$6.19	$6.19	462,315
2019-03-27	$6.10	$6.15	$5.99	$6.10	$6.10	740,371
2019-03-26	$6.22	$6.27	$6.09	$6.14	$6.14	415,903
2019-03-25	$6.14	$6.23	$6.04	$6.15	$6.15	593,175
2019-03-22	$6.43	$6.46	$6.10	$6.16	$6.16	785,893
2019-03-21	$6.35	$6.52	$6.35	$6.46	$6.46	520,711
2019-03-20	$6.30	$6.46	$6.27	$6.38	$6.38	621,198
2019-03-19	$6.28	$6.37	$6.18	$6.34	$6.34	567,267
2019-03-18	$6.14	$6.32	$6.11	$6.22	$6.22	773,209
2019-03-15	$6.20	$6.32	$6.09	$6.12	$6.12	1,157,500
2019-03-14	$6.28	$6.34	$6.13	$6.17	$6.17	634,056
2019-03-13	$5.87	$6.47	$5.85	$6.28	$6.28	935,112
2019-03-12	$6.26	$6.54	$6.23	$6.41	$6.41	577,820
2019-03-11	$6.49	$6.49	$6.37	$6.40	$6.40	745,583
2019-03-08	$6.45	$6.52	$6.42	$6.48	$6.48	547,360
2019-03-07	$6.40	$6.57	$6.34	$6.48	$6.48	581,432
2019-03-06	$6.63	$6.63	$6.39	$6.44	$6.44	524,819
2019-03-05	$6.60	$6.71	$6.58	$6.59	$6.59	569,554
2019-03-04	$6.83	$6.84	$6.49	$6.59	$6.59	650,439
2019-03-01	$6.57	$6.88	$6.47	$6.85	$6.85	1,242,637
2019-02-28	$6.57	$6.65	$6.24	$6.51	$6.51	1,275,599
2019-02-27	$6.03	$6.70	$5.72	$6.61	$6.61	2,455,500
2019-02-26	$6.39	$6.40	$6.10	$6.30	$6.30	2,249,004
2019-02-25	$6.62	$6.64	$6.42	$6.43	$6.43	964,971
2019-02-22	$6.64	$6.67	$6.51	$6.60	$6.60	823,740
2019-02-21	$6.65	$6.71	$6.52	$6.60	$6.60	431,656
2019-02-20	$6.55	$6.70	$6.52	$6.66	$6.66	580,411
2019-02-19	$6.49	$6.57	$6.49	$6.53	$6.53	449,553
2019-02-15	$6.30	$6.48	$6.26	$6.47	$6.47	609,268
2019-02-14	$6.38	$6.47	$6.23	$6.25	$6.25	735,757
2019-02-13	$6.26	$6.42	$6.17	$6.41	$6.41	834,110
2019-02-12	$5.98	$6.36	$5.98	$6.28	$6.28	1,071,022
2019-02-11	$5.88	$6.00	$5.83	$5.94	$5.94	318,589
2019-02-08	$5.89	$5.94	$5.81	$5.85	$5.85	418,593
2019-02-07	$5.95	$5.98	$5.76	$5.91	$5.91	710,970
2019-02-06	$6.00	$6.05	$5.92	$5.97	$5.97	393,468
2019-02-05	$6.05	$6.10	$5.93	$6.00	$6.00	503,553
2019-02-04	$5.91	$6.06	$5.85	$6.04	$6.04	359,739
2019-02-01	$5.97	$6.02	$5.86	$5.91	$5.91	521,703
2019-01-31	$5.72	$6.01	$5.72	$5.96	$5.96	693,511
2019-01-30	$5.70	$5.79	$5.65	$5.72	$5.72	717,360
2019-01-29	$5.61	$5.74	$5.61	$5.69	$5.69	486,605
2019-01-28	$5.72	$5.76	$5.55	$5.61	$5.61	618,903
2019-01-25	$5.64	$5.77	$5.54	$5.74	$5.74	544,598
2019-01-24	$5.42	$5.63	$5.41	$5.60	$5.60	940,982
2019-01-23	$5.64	$5.69	$5.41	$5.44	$5.44	514,941
2019-01-22	$5.67	$5.67	$5.56	$5.63	$5.63	812,335
2019-01-18	$5.66	$5.76	$5.63	$5.68	$5.68	521,828
2019-01-17	$5.65	$5.71	$5.61	$5.65	$5.65	640,744
2019-01-16	$5.69	$5.79	$5.66	$5.67	$5.67	724,100
2019-01-15	$5.65	$5.70	$5.56	$5.68	$5.68	535,502
2019-01-14	$5.59	$5.68	$5.51	$5.65	$5.65	836,298
2019-01-11	$5.66	$5.75	$5.53	$5.61	$5.61	414,278
2019-01-10	$5.65	$5.72	$5.52	$5.69	$5.69	537,470
2019-01-09	$5.63	$5.78	$5.60	$5.71	$5.71	720,288
2019-01-08	$5.63	$5.72	$5.50	$5.59	$5.59	862,586
2019-01-07	$5.36	$5.73	$5.36	$5.64	$5.64	789,579
2019-01-04	$5.24	$5.51	$5.19	$5.39	$5.39	638,792
2019-01-03	$5.31	$5.39	$5.15	$5.16	$5.16	1,132,594
2019-01-02	$4.98	$5.35	$4.93	$5.34	$5.34	827,494
2018-12-31	$5.02	$5.09	$4.99	$5.07	$5.07	710,384
2018-12-28	$4.89	$5.13	$4.82	$4.99	$4.99	586,893
2018-12-27	$4.87	$4.93	$4.73	$4.89	$4.89	626,668
2018-12-26	$4.97	$5.00	$4.79	$4.97	$4.97	731,312
2018-12-24	$4.92	$4.98	$4.85	$4.92	$4.92	559,552
2018-12-21	$4.94	$5.06	$4.94	$4.99	$4.99	1,598,304
2018-12-20	$5.50	$5.50	$4.71	$4.92	$4.92	1,542,901
2018-12-19	$5.54	$5.62	$5.34	$5.50	$5.50	1,296,066
2018-12-18	$5.50	$5.70	$5.42	$5.53	$5.53	1,678,234
2018-12-17	$5.50	$5.66	$5.40	$5.46	$5.46	1,354,716
2018-12-14	$5.64	$5.69	$5.50	$5.53	$5.53	872,673
2018-12-13	$5.72	$5.79	$5.62	$5.67	$5.67	961,847
2018-12-12	$5.64	$5.82	$5.63	$5.75	$5.75	1,470,456
2018-12-11	$5.56	$5.61	$5.41	$5.55	$5.55	1,176,066
2018-12-10	$5.35	$5.53	$5.33	$5.51	$5.51	572,613
2018-12-07	$5.55	$5.63	$5.24	$5.35	$5.35	1,134,335
2018-12-06	$5.50	$5.66	$5.50	$5.57	$5.57	1,299,330
2018-12-04	$5.34	$5.77	$5.29	$5.43	$5.43	1,780,847
2018-12-03	$5.34	$5.36	$5.14	$5.35	$5.35	806,880
2018-11-30	$5.21	$5.29	$5.16	$5.25	$5.25	651,122
2018-11-29	$5.24	$5.31	$5.13	$5.20	$5.20	595,286
2018-11-28	$5.22	$5.29	$5.06	$5.28	$5.28	753,480
2018-11-27	$5.28	$5.31	$5.13	$5.18	$5.18	527,382
2018-11-26	$5.40	$5.47	$5.27	$5.33	$5.33	396,029
2018-11-23	$5.29	$5.43	$5.28	$5.32	$5.32	219,213
2018-11-21	$5.27	$5.39	$5.16	$5.33	$5.33	848,625
2018-11-20	$5.00	$5.28	$4.98	$5.23	$5.23	781,125
2018-11-19	$5.24	$5.28	$5.04	$5.10	$5.10	802,790
2018-11-16	$5.15	$5.38	$5.15	$5.28	$5.28	506,041
2018-11-15	$5.04	$5.35	$4.96	$5.30	$5.30	1,504,144
2018-11-14	$5.34	$5.43	$5.03	$5.05	$5.05	1,449,242
2018-11-13	$5.30	$5.50	$5.28	$5.30	$5.30	825,298
2018-11-12	$5.69	$5.69	$5.17	$5.27	$5.27	1,754,227
2018-11-09	$5.84	$5.86	$5.70	$5.73	$5.73	452,179
2018-11-08	$5.90	$5.94	$5.81	$5.89	$5.89	453,136
2018-11-07	$5.79	$5.95	$5.79	$5.90	$5.90	826,173
2018-11-06	$5.75	$5.84	$5.56	$5.80	$5.80	962,269
2018-11-05	$6.35	$6.47	$5.76	$5.76	$5.76	2,079,131
2018-11-02	$6.28	$6.82	$6.27	$6.37	$6.37	2,146,988
2018-11-01	$6.72	$6.77	$6.49	$6.77	$6.77	1,006,722
2018-10-31	$6.77	$6.81	$6.43	$6.70	$6.70	978,086
2018-10-30	$6.27	$6.39	$6.17	$6.29	$6.29	731,568
2018-10-29	$6.44	$6.49	$6.17	$6.27	$6.27	717,136
2018-10-26	$6.40	$6.56	$6.30	$6.38	$6.38	771,034
2018-10-25	$6.40	$6.62	$6.39	$6.50	$6.50	553,962
2018-10-24	$6.54	$6.64	$6.35	$6.35	$6.35	863,635
2018-10-23	$6.35	$6.60	$6.35	$6.54	$6.54	859,577
2018-10-22	$6.66	$6.72	$6.38	$6.57	$6.57	712,703
2018-10-19	$6.74	$6.87	$6.61	$6.63	$6.63	1,020,808
2018-10-18	$6.68	$7.06	$6.66	$6.77	$6.77	1,255,913
2018-10-17	$6.82	$6.84	$6.55	$6.69	$6.69	961,121
2018-10-16	$6.13	$6.91	$6.06	$6.88	$6.88	2,743,900
2018-10-15	$5.97	$6.01	$5.79	$5.96	$5.96	487,261
2018-10-12	$6.02	$6.13	$5.91	$5.99	$5.99	695,867
2018-10-11	$5.78	$6.08	$5.71	$5.89	$5.89	1,389,920
2018-10-10	$6.16	$6.16	$5.84	$5.85	$5.85	1,004,331
2018-10-09	$6.27	$6.41	$6.15	$6.16	$6.16	846,332
2018-10-08	$6.52	$6.52	$6.25	$6.31	$6.31	607,921
2018-10-05	$6.55	$6.69	$6.38	$6.49	$6.49	747,676
2018-10-04	$7.00	$7.00	$6.54	$6.55	$6.55	1,049,563
2018-10-03	$7.10	$7.15	$6.99	$7.02	$7.02	560,453
2018-10-02	$7.17	$7.26	$7.08	$7.09	$7.09	711,406
2018-10-01	$7.22	$7.27	$7.08	$7.16	$7.16	676,495
2018-09-28	$7.26	$7.31	$7.18	$7.21	$7.21	862,137
2018-09-27	$7.26	$7.32	$7.25	$7.27	$7.27	379,903
2018-09-26	$7.44	$7.44	$7.25	$7.26	$7.26	524,907
2018-09-25	$7.40	$7.54	$7.28	$7.42	$7.42	862,584
2018-09-24	$7.38	$7.41	$7.34	$7.38	$7.38	521,986
2018-09-21	$7.37	$7.43	$7.34	$7.36	$7.36	1,168,768
2018-09-20	$7.35	$7.41	$7.28	$7.38	$7.38	332,607
2018-09-19	$7.27	$7.33	$7.21	$7.31	$7.31	404,317
2018-09-18	$7.16	$7.29	$7.12	$7.25	$7.25	594,725
2018-09-17	$7.27	$7.29	$7.09	$7.13	$7.13	704,544
2018-09-14	$7.35	$7.48	$7.24	$7.25	$7.25	704,216
2018-09-13	$7.25	$7.35	$7.18	$7.34	$7.34	626,155
2018-09-12	$7.20	$7.31	$7.08	$7.21	$7.21	633,259
2018-09-11	$7.12	$7.22	$7.00	$7.21	$7.21	648,574
2018-09-10	$7.29	$7.33	$7.12	$7.13	$7.13	495,999
2018-09-07	$7.28	$7.47	$7.21	$7.27	$7.27	672,297
2018-09-06	$7.53	$7.60	$7.32	$7.33	$7.33	571,410
2018-09-05	$7.74	$7.74	$7.45	$7.52	$7.52	790,269
2018-09-04	$7.79	$7.80	$7.63	$7.74	$7.74	805,276
2018-08-31	$7.66	$7.81	$7.64	$7.78	$7.78	1,076,873
2018-08-30	$7.53	$7.75	$7.49	$7.66	$7.66	1,117,274
2018-08-29	$7.49	$7.74	$7.47	$7.57	$7.57	1,156,833
2018-08-28	$7.48	$7.60	$7.36	$7.51	$7.51	1,489,221
2018-08-27	$7.11	$7.49	$7.10	$7.45	$7.45	1,603,101
2018-08-24	$7.08	$7.17	$7.01	$7.11	$7.11	537,305
2018-08-23	$7.05	$7.17	$6.98	$7.09	$7.09	952,372
2018-08-22	$6.89	$7.14	$6.88	$7.05	$7.05	614,133
2018-08-21	$6.89	$7.05	$6.89	$6.92	$6.92	582,545
2018-08-20	$6.88	$6.90	$6.62	$6.89	$6.89	898,438
2018-08-17	$6.90	$6.95	$6.79	$6.89	$6.89	594,829
2018-08-16	$7.22	$7.23	$6.87	$6.91	$6.91	752,192
2018-08-15	$7.25	$7.33	$7.10	$7.16	$7.16	1,308,610
2018-08-14	$7.18	$7.39	$7.18	$7.28	$7.28	728,536
2018-08-13	$7.19	$7.29	$7.10	$7.16	$7.16	559,580
2018-08-10	$6.86	$7.20	$6.86	$7.16	$7.16	683,961
2018-08-09	$6.99	$7.06	$6.89	$6.92	$6.92	917,557
2018-08-08	$7.11	$7.12	$6.87	$7.01	$7.01	757,124
2018-08-07	$7.13	$7.22	$7.03	$7.11	$7.11	546,136
2018-08-06	$7.00	$7.36	$6.98	$7.14	$7.14	961,567
2018-08-03	$7.80	$8.05	$7.00	$7.03	$7.03	2,407,706
2018-08-02	$7.46	$7.53	$7.30	$7.41	$7.41	717,102
2018-08-01	$7.37	$7.53	$7.32	$7.47	$7.47	829,747
2018-07-31	$7.23	$7.47	$7.21	$7.41	$7.41	499,370
2018-07-30	$7.33	$7.44	$7.15	$7.18	$7.18	714,840
2018-07-27	$7.69	$7.72	$7.29	$7.32	$7.32	843,510
2018-07-26	$7.70	$7.80	$7.59	$7.66	$7.66	659,362
2018-07-25	$7.54	$7.75	$7.46	$7.69	$7.69	829,237
2018-07-24	$7.69	$7.73	$7.45	$7.52	$7.52	1,049,977
2018-07-23	$7.46	$7.70	$7.35	$7.64	$7.64	676,105
2018-07-20	$7.59	$7.93	$7.47	$7.52	$7.52	1,085,064
2018-07-19	$7.34	$7.46	$7.29	$7.45	$7.45	530,368
2018-07-18	$7.43	$7.43	$7.26	$7.35	$7.35	613,506
2018-07-17	$7.29	$7.45	$7.25	$7.41	$7.41	431,498
2018-07-16	$7.30	$7.37	$7.11	$7.32	$7.32	544,396
2018-07-13	$7.40	$7.55	$7.26	$7.27	$7.27	771,318
2018-07-12	$7.09	$7.49	$7.00	$7.42	$7.42	1,969,281
2018-07-11	$6.99	$7.08	$6.92	$6.99	$6.99	432,338
2018-07-10	$7.13	$7.15	$7.01	$7.06	$7.06	609,335
2018-07-09	$7.03	$7.10	$6.93	$7.05	$7.05	517,523
2018-07-06	$7.05	$7.15	$6.98	$7.01	$7.01	733,095
2018-07-05	$6.98	$7.05	$6.84	$7.05	$7.05	744,303
2018-07-03	$6.96	$6.99	$6.78	$6.91	$6.91	333,889
2018-07-02	$6.65	$6.91	$6.58	$6.91	$6.91	717,399
2018-06-29	$6.86	$6.86	$6.61	$6.67	$6.67	839,970
2018-06-28	$6.56	$6.89	$6.53	$6.80	$6.80	939,405
2018-06-27	$6.94	$6.99	$6.62	$6.62	$6.62	998,965
2018-06-26	$7.03	$7.07	$6.91	$6.95	$6.95	958,443
2018-06-25	$7.07	$7.11	$6.77	$7.00	$7.00	2,078,835
2018-06-22	$7.20	$7.22	$6.94	$7.03	$7.03	1,967,905
2018-06-21	$7.22	$7.28	$7.07	$7.18	$7.18	983,887
2018-06-20	$7.12	$7.31	$7.07	$7.25	$7.25	1,763,036
2018-06-19	$6.90	$7.08	$6.68	$7.01	$7.01	1,761,705
2018-06-18	$6.74	$7.06	$6.70	$7.00	$7.00	1,982,548
2018-06-15	$6.69	$6.78	$6.66	$6.77	$6.77	1,804,110
2018-06-14	$6.65	$6.75	$6.56	$6.73	$6.73	801,904
2018-06-13	$6.64	$6.70	$6.59	$6.64	$6.64	725,157
2018-06-12	$6.63	$6.74	$6.61	$6.65	$6.65	685,837
2018-06-11	$6.63	$6.65	$6.53	$6.59	$6.59	631,087
2018-06-08	$6.65	$6.68	$6.57	$6.61	$6.61	634,374
2018-06-07	$6.76	$6.77	$6.53	$6.62	$6.62	793,706
2018-06-06	$6.69	$6.85	$6.69	$6.77	$6.77	863,629
2018-06-05	$6.64	$6.76	$6.61	$6.75	$6.75	1,121,285
2018-06-04	$6.65	$6.71	$6.48	$6.63	$6.63	854,047
2018-06-01	$6.61	$6.71	$6.59	$6.65	$6.65	827,636
2018-05-31	$6.75	$6.99	$6.57	$6.59	$6.59	1,530,214
2018-05-30	$6.55	$6.79	$6.49	$6.73	$6.73	1,644,901
2018-05-29	$6.49	$6.59	$6.38	$6.54	$6.54	1,024,562
2018-05-25	$6.56	$6.64	$6.43	$6.49	$6.49	486,976
2018-05-24	$6.48	$6.74	$6.41	$6.59	$6.59	992,476
2018-05-23	$6.41	$6.60	$6.39	$6.52	$6.52	609,916
2018-05-22	$6.55	$6.59	$6.43	$6.43	$6.43	616,130
2018-05-21	$6.61	$6.70	$6.35	$6.50	$6.50	863,664
2018-05-18	$6.55	$6.72	$6.50	$6.56	$6.56	1,173,809
2018-05-17	$6.45	$6.57	$6.40	$6.51	$6.51	674,621
2018-05-16	$6.40	$6.46	$6.35	$6.41	$6.41	1,092,060
2018-05-15	$6.54	$6.57	$6.32	$6.45	$6.45	922,121
2018-05-14	$6.57	$6.79	$6.54	$6.58	$6.58	1,355,775
2018-05-11	$6.26	$6.70	$6.25	$6.58	$6.58	1,550,936
2018-05-10	$6.27	$6.75	$6.27	$6.47	$6.47	2,684,746
2018-05-09	$5.60	$6.47	$5.49	$6.29	$6.29	4,071,457
2018-05-08	$5.63	$5.63	$5.34	$5.47	$5.47	905,872
2018-05-07	$5.59	$5.66	$5.52	$5.62	$5.62	644,564
2018-05-04	$5.29	$5.59	$5.29	$5.54	$5.54	580,811
2018-05-03	$5.38	$5.40	$5.25	$5.34	$5.34	493,574
2018-05-02	$5.26	$5.45	$5.24	$5.40	$5.40	612,190
2018-05-01	$5.18	$5.31	$5.16	$5.29	$5.29	424,598
2018-04-30	$5.23	$5.31	$5.17	$5.20	$5.20	451,785
2018-04-27	$5.35	$5.40	$5.19	$5.23	$5.23	525,519
2018-04-26	$5.31	$5.42	$5.29	$5.36	$5.36	515,073
2018-04-25	$5.40	$5.44	$5.28	$5.31	$5.31	687,088
2018-04-24	$5.47	$5.55	$5.33	$5.38	$5.38	973,025
2018-04-23	$5.53	$5.58	$5.37	$5.47	$5.47	595,261
2018-04-20	$5.62	$5.68	$5.47	$5.49	$5.49	757,926
2018-04-19	$5.64	$5.71	$5.58	$5.66	$5.66	585,326
2018-04-18	$5.48	$5.77	$5.48	$5.64	$5.64	1,022,317
2018-04-17	$5.41	$5.53	$5.34	$5.47	$5.47	687,941
2018-04-16	$5.44	$5.48	$5.33	$5.35	$5.35	489,544
2018-04-13	$5.42	$5.46	$5.29	$5.38	$5.38	427,091
2018-04-12	$5.47	$5.54	$5.40	$5.43	$5.43	609,441
2018-04-11	$5.27	$5.55	$5.25	$5.45	$5.45	1,247,485
2018-04-10	$5.28	$5.35	$5.18	$5.32	$5.32	547,950
2018-04-09	$5.25	$5.33	$5.13	$5.19	$5.19	847,090
2018-04-06	$5.25	$5.38	$5.11	$5.20	$5.20	1,198,090
2018-04-05	$5.41	$5.48	$5.21	$5.30	$5.30	859,469
2018-04-04	$5.25	$5.37	$5.23	$5.35	$5.35	1,129,639
2018-04-03	$5.30	$5.40	$5.24	$5.31	$5.31	956,269
2018-04-02	$5.50	$5.53	$5.24	$5.26	$5.26	962,456
2018-03-29	$5.56	$5.63	$5.45	$5.48	$5.48	1,399,515
2018-03-28	$5.35	$5.54	$5.30	$5.52	$5.52	1,185,993
2018-03-27	$5.55	$5.64	$5.26	$5.32	$5.32	1,405,765
2018-03-26	$5.51	$5.66	$5.43	$5.57	$5.57	1,425,807
2018-03-23	$5.51	$5.68	$5.45	$5.49	$5.49	817,517
2018-03-22	$5.55	$5.71	$5.52	$5.53	$5.53	767,830
2018-03-21	$5.66	$5.75	$5.54	$5.62	$5.62	910,494
2018-03-20	$5.50	$5.85	$5.46	$5.64	$5.64	1,852,857
2018-03-19	$5.73	$5.74	$5.40	$5.47	$5.47	2,006,217
2018-03-16	$5.36	$5.77	$5.32	$5.74	$5.74	4,284,021
2018-03-15	$5.41	$5.48	$5.19	$5.24	$5.24	1,246,808
2018-03-14	$5.15	$5.43	$5.15	$5.42	$5.42	1,462,377
2018-03-13	$5.05	$5.21	$5.02	$5.13	$5.13	1,420,741
2018-03-12	$4.80	$5.16	$4.75	$5.05	$5.05	1,954,648
2018-03-09	$4.89	$4.91	$4.55	$4.87	$4.87	2,525,148
2018-03-08	$4.80	$4.90	$4.68	$4.80	$4.80	1,145,252
2018-03-07	$4.63	$4.77	$4.60	$4.77	$4.77	1,186,210
2018-03-06	$4.57	$4.87	$4.54	$4.67	$4.67	1,460,692
2018-03-05	$4.60	$4.60	$4.44	$4.52	$4.52	1,126,754
2018-03-02	$4.28	$4.63	$4.18	$4.60	$4.60	1,429,441
2018-03-01	$4.27	$4.35	$4.16	$4.32	$4.32	1,032,038
2018-02-28	$4.26	$4.36	$4.25	$4.28	$4.28	833,338
2018-02-27	$4.28	$4.32	$4.21	$4.25	$4.25	467,984
2018-02-26	$4.25	$4.32	$4.22	$4.29	$4.29	353,610
2018-02-23	$4.31	$4.33	$4.15	$4.22	$4.22	1,120,251
2018-02-22	$4.21	$4.36	$4.20	$4.27	$4.27	506,431
2018-02-21	$4.17	$4.32	$4.16	$4.18	$4.18	589,342
2018-02-20	$4.12	$4.25	$4.05	$4.16	$4.16	692,602
2018-02-16	$4.10	$4.20	$4.00	$4.13	$4.13	431,668
2018-02-15	$4.17	$4.21	$4.04	$4.12	$4.12	469,443
2018-02-14	$3.96	$4.15	$3.95	$4.13	$4.13	905,506
2018-02-13	$3.84	$4.01	$3.80	$4.00	$4.00	1,064,012
2018-02-12	$3.95	$4.01	$3.85	$3.85	$3.85	741,774
2018-02-09	$3.98	$4.00	$3.77	$3.93	$3.93	1,174,783
2018-02-08	$4.07	$4.13	$3.95	$3.95	$3.95	1,114,240
2018-02-07	$3.98	$4.11	$3.94	$4.07	$4.07	1,224,922
2018-02-06	$3.90	$4.11	$3.89	$3.99	$3.99	2,065,330
2018-02-05	$4.31	$4.41	$3.98	$3.99	$3.99	1,885,281
2018-02-02	$4.36	$4.48	$4.31	$4.37	$4.37	1,822,118
2018-02-01	$4.40	$4.42	$4.31	$4.37	$4.37	2,026,736
2018-01-31	$4.48	$4.56	$4.31	$4.43	$4.43	6,244,325
2018-01-30	$4.80	$4.83	$4.66	$4.76	$4.76	841,224
2018-01-29	$5.00	$5.01	$4.67	$4.88	$4.88	1,831,318
2018-01-26	$4.93	$5.09	$4.86	$4.99	$4.99	1,138,195
2018-01-25	$4.98	$5.11	$4.77	$4.94	$4.94	2,666,816
2018-01-24	$5.14	$5.43	$4.84	$5.01	$5.01	19,485,584
2018-01-23	$4.18	$4.35	$4.16	$4.33	$4.33	465,346
2018-01-22	$4.13	$4.22	$4.09	$4.19	$4.19	526,410
2018-01-19	$4.10	$4.15	$4.07	$4.12	$4.12	438,080
2018-01-18	$4.16	$4.16	$4.06	$4.11	$4.11	399,887
2018-01-17	$4.03	$4.18	$4.03	$4.16	$4.16	546,148
2018-01-16	$4.32	$4.41	$4.00	$4.01	$4.01	1,221,169
2018-01-12	$4.41	$4.42	$4.28	$4.32	$4.32	526,668
2018-01-11	$4.30	$4.48	$4.29	$4.37	$4.37	1,417,659
2018-01-10	$4.20	$4.29	$4.18	$4.25	$4.25	650,954
2018-01-09	$4.18	$4.34	$4.15	$4.23	$4.23	954,829
2018-01-08	$4.00	$4.40	$4.00	$4.24	$4.24	2,377,103
2018-01-05	$3.78	$3.93	$3.76	$3.84	$3.84	654,890
2018-01-04	$3.59	$3.75	$3.58	$3.72	$3.72	491,218
2018-01-03	$3.54	$3.60	$3.50	$3.59	$3.59	349,091
2018-01-02	$3.38	$3.59	$3.38	$3.56	$3.56	489,322
2017-12-29	$3.49	$3.50	$3.35	$3.38	$3.38	618,416
2017-12-28	$3.40	$3.50	$3.37	$3.46	$3.46	565,475
2017-12-27	$3.51	$3.53	$3.37	$3.41	$3.41	596,878
2017-12-26	$3.66	$3.68	$3.51	$3.51	$3.51	315,983
2017-12-22	$3.61	$3.66	$3.47	$3.64	$3.64	885,270
2017-12-21	$3.63	$3.69	$3.63	$3.64	$3.64	331,969
2017-12-20	$3.60	$3.69	$3.59	$3.64	$3.64	460,445
2017-12-19	$3.69	$3.75	$3.57	$3.60	$3.60	520,070
2017-12-18	$3.71	$3.81	$3.69	$3.71	$3.71	834,060
2017-12-15	$3.71	$3.77	$3.67	$3.69	$3.69	1,633,102
2017-12-14	$3.81	$3.83	$3.68	$3.71	$3.71	435,516
2017-12-13	$3.60	$3.82	$3.59	$3.80	$3.80	632,044
2017-12-12	$3.65	$3.73	$3.59	$3.62	$3.62	476,548
2017-12-11	$3.64	$3.76	$3.58	$3.62	$3.62	539,582
2017-12-08	$3.67	$3.69	$3.61	$3.64	$3.64	325,013
2017-12-07	$3.59	$3.74	$3.57	$3.65	$3.65	448,134
2017-12-06	$3.67	$3.72	$3.60	$3.61	$3.61	371,091
2017-12-05	$3.75	$3.81	$3.65	$3.67	$3.67	507,675
2017-12-04	$3.93	$4.02	$3.71	$3.73	$3.73	688,040
2017-12-01	$3.97	$3.98	$3.71	$3.89	$3.89	680,727
2017-11-30	$3.95	$3.98	$3.90	$3.95	$3.95	700,327
2017-11-29	$3.94	$3.98	$3.89	$3.91	$3.91	598,500
2017-11-28	$3.86	$3.95	$3.72	$3.93	$3.93	867,403
2017-11-27	$3.82	$3.91	$3.77	$3.87	$3.87	606,362
2017-11-24	$3.76	$3.84	$3.74	$3.81	$3.81	269,298
2017-11-22	$3.73	$3.82	$3.71	$3.74	$3.74	586,562
2017-11-21	$3.76	$3.80	$3.69	$3.71	$3.71	580,065
2017-11-20	$3.75	$3.79	$3.64	$3.75	$3.75	388,461
2017-11-17	$3.66	$3.76	$3.65	$3.75	$3.75	491,894
2017-11-16	$3.66	$3.74	$3.63	$3.69	$3.69	649,574
2017-11-15	$3.49	$3.68	$3.45	$3.63	$3.63	530,452
2017-11-14	$3.58	$3.65	$3.48	$3.51	$3.51	535,300
2017-11-13	$3.60	$3.80	$3.52	$3.58	$3.58	748,045
2017-11-10	$3.57	$3.69	$3.53	$3.60	$3.60	508,671
2017-11-09	$3.48	$3.62	$3.44	$3.60	$3.60	721,575
2017-11-08	$3.50	$3.52	$3.39	$3.48	$3.48	631,243
2017-11-07	$3.49	$3.61	$3.45	$3.49	$3.49	1,047,665
2017-11-06	$3.53	$3.67	$3.31	$3.49	$3.49	1,912,754
2017-11-03	$2.88	$3.60	$2.88	$3.52	$3.52	3,611,018
2017-11-02	$2.78	$2.92	$2.75	$2.88	$2.88	742,196
2017-11-01	$2.88	$2.94	$2.75	$2.76	$2.76	687,955
2017-10-31	$2.91	$2.97	$2.85	$2.87	$2.87	552,196
2017-10-30	$2.92	$2.97	$2.86	$2.90	$2.90	611,328
2017-10-27	$2.85	$2.96	$2.84	$2.88	$2.88	533,465
2017-10-26	$2.85	$2.89	$2.82	$2.83	$2.83	448,525
2017-10-25	$2.87	$2.89	$2.80	$2.87	$2.87	390,286
2017-10-24	$2.94	$2.94	$2.81	$2.87	$2.87	955,544
2017-10-23	$3.06	$3.06	$2.94	$2.94	$2.94	529,205
2017-10-20	$3.04	$3.04	$2.98	$2.99	$2.99	588,337
2017-10-19	$3.00	$3.02	$2.93	$3.00	$3.00	637,993
2017-10-18	$3.06	$3.10	$2.99	$3.00	$3.00	637,604
2017-10-17	$3.10	$3.10	$3.01	$3.04	$3.04	709,369
2017-10-16	$3.10	$3.14	$3.05	$3.10	$3.10	894,798
2017-10-13	$3.16	$3.24	$3.11	$3.11	$3.11	1,137,136
2017-10-12	$3.01	$3.20	$3.01	$3.17	$3.17	1,487,965
2017-10-11	$2.93	$3.10	$2.93	$3.02	$3.02	1,286,340
2017-10-10	$2.89	$2.92	$2.83	$2.91	$2.91	678,624
2017-10-09	$3.03	$3.13	$2.85	$2.86	$2.86	710,825
2017-10-06	$3.17	$3.17	$2.95	$3.02	$3.02	1,153,780
2017-10-05	$3.04	$3.23	$2.94	$3.05	$3.05	2,866,091
2017-10-04	$2.89	$2.93	$2.74	$2.82	$2.82	978,766
2017-10-03	$2.85	$2.92	$2.79	$2.91	$2.91	1,163,405
2017-10-02	$2.75	$2.94	$2.74	$2.87	$2.87	1,482,431
2017-09-29	$2.74	$2.76	$2.68	$2.73	$2.73	594,107
2017-09-28	$2.73	$2.76	$2.70	$2.73	$2.73	668,147
2017-09-27	$2.74	$2.75	$2.66	$2.72	$2.72	665,864
2017-09-26	$2.67	$2.73	$2.65	$2.71	$2.71	482,079
2017-09-25	$2.58	$2.69	$2.57	$2.68	$2.68	606,282
2017-09-22	$2.60	$2.64	$2.54	$2.60	$2.60	649,048
2017-09-21	$2.52	$2.63	$2.52	$2.61	$2.61	868,706
2017-09-20	$2.49	$2.57	$2.43	$2.52	$2.52	617,409
2017-09-19	$2.59	$2.61	$2.45	$2.48	$2.48	596,774
2017-09-18	$2.62	$2.67	$2.57	$2.58	$2.58	666,295
2017-09-15	$2.67	$2.71	$2.62	$2.63	$2.63	1,187,709
2017-09-14	$2.69	$2.71	$2.64	$2.66	$2.66	559,090
2017-09-13	$2.69	$2.74	$2.64	$2.71	$2.71	394,035
2017-09-12	$2.70	$2.77	$2.65	$2.69	$2.69	799,572
2017-09-11	$2.74	$2.82	$2.66	$2.69	$2.69	1,151,002
2017-09-08	$2.69	$2.78	$2.68	$2.68	$2.68	942,403
2017-09-07	$2.62	$2.72	$2.57	$2.69	$2.69	815,090
2017-09-06	$2.56	$2.78	$2.44	$2.64	$2.64	2,952,381
2017-09-05	$2.52	$2.59	$2.45	$2.53	$2.53	1,635,482
2017-09-01	$2.33	$2.57	$2.33	$2.55	$2.55	1,787,514
2017-08-31	$2.35	$2.39	$2.30	$2.35	$2.35	1,631,772
2017-08-30	$2.39	$2.39	$2.30	$2.31	$2.31	571,046
2017-08-29	$2.32	$2.40	$2.26	$2.38	$2.38	920,905
2017-08-28	$2.40	$2.40	$2.31	$2.34	$2.34	650,324
2017-08-25	$2.46	$2.47	$2.35	$2.38	$2.38	311,880
2017-08-24	$2.47	$2.49	$2.43	$2.45	$2.45	461,597
2017-08-23	$2.45	$2.50	$2.43	$2.45	$2.45	451,378
2017-08-22	$2.49	$2.51	$2.45	$2.48	$2.48	272,293
2017-08-21	$2.48	$2.51	$2.43	$2.48	$2.48	235,156
2017-08-18	$2.49	$2.55	$2.41	$2.50	$2.50	353,944
2017-08-17	$2.55	$2.57	$2.51	$2.52	$2.52	453,532
2017-08-16	$2.56	$2.60	$2.53	$2.55	$2.55	545,903
2017-08-15	$2.55	$2.65	$2.53	$2.55	$2.55	1,244,869
2017-08-14	$2.51	$2.52	$2.45	$2.49	$2.49	646,547
2017-08-11	$2.45	$2.51	$2.40	$2.49	$2.49	531,549
2017-08-10	$2.52	$2.60	$2.41	$2.44	$2.44	637,518
2017-08-09	$2.55	$2.59	$2.50	$2.54	$2.54	692,683
2017-08-08	$2.51	$2.64	$2.49	$2.56	$2.56	1,371,683
2017-08-07	$2.48	$2.54	$2.40	$2.51	$2.51	583,145
2017-08-04	$2.15	$2.58	$2.14	$2.48	$2.48	953,685
2017-08-03	$2.39	$2.47	$2.30	$2.43	$2.43	1,172,130
2017-08-02	$2.23	$2.42	$2.20	$2.39	$2.39	1,429,209
2017-08-01	$2.30	$2.32	$2.21	$2.22	$2.22	777,729
2017-07-31	$2.25	$2.27	$2.19	$2.26	$2.26	672,987
2017-07-28	$2.39	$2.42	$2.23	$2.26	$2.26	1,552,619
2017-07-27	$2.18	$2.63	$2.17	$2.40	$2.40	3,438,870
2017-07-26	$2.17	$2.20	$2.14	$2.18	$2.18	476,137
2017-07-25	$2.21	$2.23	$2.15	$2.17	$2.17	516,463
2017-07-24	$2.16	$2.21	$2.13	$2.19	$2.19	445,495
2017-07-21	$2.24	$2.24	$2.11	$2.15	$2.15	794,874
2017-07-20	$2.20	$2.22	$2.10	$2.21	$2.21	1,027,942
2017-07-19	$2.26	$2.29	$2.20	$2.21	$2.21	705,165
2017-07-18	$2.27	$2.30	$2.22	$2.26	$2.26	576,341
2017-07-17	$2.30	$2.31	$2.22	$2.29	$2.29	986,759
2017-07-14	$2.26	$2.31	$2.26	$2.30	$2.30	486,648
2017-07-13	$2.27	$2.30	$2.21	$2.29	$2.29	604,992
2017-07-12	$2.28	$2.31	$2.23	$2.27	$2.27	449,643
2017-07-11	$2.26	$2.31	$2.26	$2.27	$2.27	462,956
2017-07-10	$2.30	$2.30	$2.23	$2.27	$2.27	365,657
2017-07-07	$2.25	$2.31	$2.21	$2.30	$2.30	713,770
2017-07-06	$2.29	$2.33	$2.21	$2.21	$2.21	674,971
2017-07-05	$2.51	$2.55	$2.31	$2.32	$2.32	1,251,892
2017-07-03	$2.54	$2.54	$2.47	$2.52	$2.52	289,851
2017-06-30	$2.49	$2.55	$2.47	$2.51	$2.51	601,326
2017-06-29	$2.46	$2.58	$2.45	$2.49	$2.49	582,392
2017-06-28	$2.47	$2.51	$2.41	$2.48	$2.48	676,732
2017-06-27	$2.56	$2.57	$2.44	$2.45	$2.45	549,962
2017-06-26	$2.56	$2.59	$2.52	$2.56	$2.56	691,470
2017-06-23	$2.57	$2.58	$2.51	$2.56	$2.56	855,871
2017-06-22	$2.37	$2.58	$2.37	$2.56	$2.56	1,641,274
2017-06-21	$2.42	$2.44	$2.35	$2.36	$2.36	1,062,947
2017-06-20	$2.38	$2.47	$2.37	$2.42	$2.42	955,358
2017-06-19	$2.21	$2.41	$2.21	$2.37	$2.37	1,622,584
2017-06-16	$2.25	$2.28	$2.22	$2.23	$2.23	1,563,038
2017-06-15	$2.34	$2.40	$2.26	$2.27	$2.27	1,001,993
2017-06-14	$2.40	$2.40	$2.33	$2.34	$2.34	673,995
2017-06-13	$2.36	$2.40	$2.35	$2.39	$2.39	839,204
2017-06-12	$2.50	$2.54	$2.34	$2.37	$2.37	1,174,803
2017-06-09	$2.60	$2.63	$2.43	$2.49	$2.49	1,226,020
2017-06-08	$2.65	$2.74	$2.58	$2.61	$2.61	1,511,794
2017-06-07	$2.46	$2.76	$2.43	$2.62	$2.62	4,099,650
2017-06-06	$2.30	$2.38	$2.30	$2.35	$2.35	342,017
2017-06-05	$2.43	$2.46	$2.31	$2.33	$2.33	692,297
2017-06-02	$2.38	$2.46	$2.38	$2.41	$2.41	858,521
2017-06-01	$2.30	$2.38	$2.30	$2.36	$2.36	685,342
2017-05-31	$2.29	$2.31	$2.23	$2.29	$2.29	800,835
2017-05-30	$2.37	$2.38	$2.16	$2.29	$2.29	1,651,476
2017-05-26	$2.05	$2.35	$1.93	$2.35	$2.35	2,678,272
2017-05-25	$2.27	$2.27	$2.00	$2.02	$2.02	4,122,178
2017-05-24	$2.32	$2.33	$2.19	$2.26	$2.26	3,710,613
2017-05-23	$2.81	$2.83	$2.19	$2.25	$2.25	9,807,169
2017-05-22	$3.00	$3.04	$2.95	$3.00	$3.00	668,519
2017-05-19	$3.10	$3.13	$3.00	$3.00	$3.00	643,647
2017-05-18	$3.07	$3.10	$3.00	$3.10	$3.10	757,171
2017-05-17	$3.11	$3.16	$3.00	$3.07	$3.07	1,090,223
2017-05-16	$3.17	$3.21	$3.07	$3.17	$3.17	618,074
2017-05-15	$3.11	$3.23	$3.08	$3.18	$3.18	770,190
2017-05-12	$3.13	$3.15	$3.07	$3.12	$3.12	1,033,054
2017-05-11	$3.19	$3.24	$3.12	$3.13	$3.13	2,046,621
2017-05-10	$3.20	$3.31	$3.16	$3.19	$3.19	720,142
2017-05-09	$3.24	$3.29	$3.09	$3.22	$3.22	2,590,139
2017-05-08	$3.35	$3.39	$3.11	$3.11	$3.11	1,233,258
2017-05-05	$3.50	$3.51	$3.20	$3.33	$3.33	2,137,459
2017-05-04	$4.00	$4.00	$2.83	$3.49	$3.49	4,986,884
2017-05-03	$4.34	$4.36	$4.20	$4.24	$4.24	1,092,753
2017-05-02	$4.36	$4.39	$4.30	$4.34	$4.34	644,540
2017-05-01	$4.35	$4.42	$4.33	$4.37	$4.37	437,387
2017-04-28	$4.44	$4.49	$4.29	$4.35	$4.35	496,726
2017-04-27	$4.62	$4.69	$4.40	$4.41	$4.41	601,135
2017-04-26	$4.28	$4.70	$4.28	$4.61	$4.61	1,836,539
2017-04-25	$4.26	$4.38	$4.26	$4.28	$4.28	515,224
2017-04-24	$4.19	$4.25	$4.13	$4.24	$4.24	389,864
2017-04-21	$4.22	$4.26	$4.10	$4.12	$4.12	417,365
2017-04-20	$4.23	$4.30	$4.12	$4.23	$4.23	506,002
2017-04-19	$4.19	$4.29	$4.16	$4.20	$4.20	372,594
2017-04-18	$4.12	$4.24	$4.05	$4.16	$4.16	611,450
2017-04-17	$4.08	$4.25	$4.08	$4.18	$4.18	513,129
2017-04-13	$4.07	$4.20	$4.07	$4.11	$4.11	586,788
2017-04-12	$4.14	$4.19	$4.08	$4.10	$4.10	478,070
2017-04-11	$4.21	$4.23	$4.08	$4.17	$4.17	860,970
2017-04-10	$4.30	$4.34	$4.18	$4.21	$4.21	559,077
2017-04-07	$4.25	$4.34	$4.17	$4.30	$4.30	708,472
2017-04-06	$4.10	$4.27	$4.03	$4.27	$4.27	1,262,673
2017-04-05	$4.21	$4.24	$4.06	$4.10	$4.10	894,626
2017-04-04	$4.39	$4.41	$4.10	$4.18	$4.18	933,939
2017-04-03	$4.45	$4.55	$4.38	$4.39	$4.39	926,814
2017-03-31	$4.45	$4.50	$4.37	$4.45	$4.45	836,895
2017-03-30	$4.38	$4.49	$4.34	$4.44	$4.44	874,093
2017-03-29	$4.35	$4.56	$4.33	$4.38	$4.38	1,073,517
2017-03-28	$4.25	$4.39	$4.22	$4.35	$4.35	821,597
2017-03-27	$4.04	$4.28	$4.04	$4.22	$4.22	631,206
2017-03-24	$4.13	$4.20	$4.05	$4.10	$4.10	357,759
2017-03-23	$4.06	$4.15	$4.00	$4.12	$4.12	531,123
2017-03-22	$4.13	$4.17	$4.00	$4.06	$4.06	786,311
2017-03-21	$4.25	$4.27	$4.11	$4.13	$4.13	827,573
2017-03-20	$4.22	$4.32	$4.17	$4.22	$4.22	485,967
2017-03-17	$4.23	$4.29	$4.14	$4.21	$4.21	1,049,840
2017-03-16	$4.38	$4.39	$4.23	$4.25	$4.25	530,828
2017-03-15	$4.21	$4.44	$4.18	$4.36	$4.36	1,177,624
2017-03-14	$4.15	$4.28	$4.09	$4.25	$4.25	774,728
2017-03-13	$4.43	$4.45	$4.22	$4.25	$4.25	789,819
2017-03-10	$4.14	$4.56	$4.14	$4.45	$4.45	1,949,000
2017-03-09	$3.91	$4.14	$3.79	$4.14	$4.14	2,417,390
2017-03-08	$4.05	$4.14	$3.80	$3.91	$3.91	3,283,048
2017-03-07	$4.20	$4.24	$4.14	$4.15	$4.15	695,023
2017-03-06	$4.44	$4.45	$4.23	$4.24	$4.24	824,127
2017-03-03	$4.40	$4.49	$4.32	$4.46	$4.46	782,169
2017-03-02	$4.29	$4.55	$4.29	$4.41	$4.41	1,093,439
2017-03-01	$4.27	$4.34	$4.23	$4.33	$4.33	855,522
2017-02-28	$4.27	$4.35	$4.17	$4.19	$4.19	735,858
2017-02-27	$4.23	$4.30	$4.18	$4.27	$4.27	813,044
2017-02-24	$4.24	$4.29	$4.08	$4.27	$4.27	971,996
2017-02-23	$4.04	$4.31	$4.02	$4.28	$4.28	1,364,109
2017-02-22	$4.14	$4.15	$4.03	$4.05	$4.05	766,542
2017-02-21	$4.30	$4.31	$4.12	$4.14	$4.14	899,764
2017-02-17	$4.17	$4.41	$4.12	$4.29	$4.29	2,007,171
2017-02-16	$4.06	$4.20	$3.97	$4.16	$4.16	1,244,938
2017-02-15	$4.06	$4.16	$4.04	$4.08	$4.08	887,794
2017-02-14	$4.04	$4.14	$4.04	$4.09	$4.09	793,634
2017-02-13	$4.14	$4.18	$4.05	$4.10	$4.10	592,023
2017-02-10	$4.14	$4.20	$4.11	$4.13	$4.13	376,367
2017-02-09	$4.16	$4.18	$4.05	$4.14	$4.14	664,987
2017-02-08	$4.08	$4.11	$3.97	$4.10	$4.10	920,135
2017-02-07	$4.07	$4.12	$4.00	$4.09	$4.09	520,888
2017-02-06	$4.15	$4.18	$4.04	$4.07	$4.07	728,486
2017-02-03	$4.17	$4.19	$4.05	$4.18	$4.18	601,874
2017-02-02	$4.11	$4.20	$4.04	$4.15	$4.15	826,812
2017-02-01	$4.28	$4.32	$4.10	$4.14	$4.14	598,121
2017-01-31	$4.12	$4.33	$4.03	$4.26	$4.26	637,617
2017-01-30	$4.24	$4.24	$4.07	$4.12	$4.12	682,662
2017-01-27	$4.05	$4.28	$4.02	$4.26	$4.26	646,256
2017-01-26	$4.19	$4.26	$4.01	$4.04	$4.04	802,707
2017-01-25	$4.24	$4.32	$4.19	$4.19	$4.19	531,616
2017-01-24	$4.19	$4.22	$4.07	$4.21	$4.21	549,414
2017-01-23	$4.38	$4.41	$4.08	$4.20	$4.20	966,297
2017-01-20	$4.29	$4.45	$4.22	$4.39	$4.39	883,359
2017-01-19	$4.15	$4.32	$4.12	$4.31	$4.31	885,522
2017-01-18	$4.20	$4.22	$4.07	$4.15	$4.15	693,239
2017-01-17	$4.27	$4.27	$4.13	$4.19	$4.19	771,059
2017-01-13	$4.26	$4.39	$4.23	$4.29	$4.29	519,942
2017-01-12	$4.22	$4.32	$4.11	$4.25	$4.25	569,185
2017-01-11	$4.50	$4.50	$4.18	$4.26	$4.26	731,962
2017-01-10	$4.48	$4.52	$4.35	$4.50	$4.50	649,530
2017-01-09	$4.45	$4.55	$4.37	$4.48	$4.48	615,411
2017-01-06	$4.53	$4.55	$4.37	$4.40	$4.40	379,638
2017-01-05	$4.60	$4.69	$4.42	$4.52	$4.52	938,962
2017-01-04	$4.34	$4.65	$4.31	$4.58	$4.58	1,395,884
2017-01-03	$4.35	$4.39	$4.25	$4.33	$4.33	635,949
2016-12-30	$4.30	$4.38	$4.26	$4.35	$4.35	700,694
2016-12-29	$4.27	$4.44	$4.27	$4.35	$4.35	537,605
2016-12-28	$4.36	$4.38	$4.17	$4.27	$4.27	1,231,665
2016-12-27	$4.66	$4.70	$4.37	$4.38	$4.38	1,029,128
2016-12-23	$4.43	$4.66	$4.40	$4.66	$4.66	746,269
2016-12-22	$4.36	$4.51	$4.34	$4.40	$4.40	673,668
2016-12-21	$4.56	$4.64	$4.34	$4.37	$4.37	1,540,287
2016-12-20	$4.85	$4.88	$4.44	$4.55	$4.55	1,867,791
2016-12-19	$4.92	$5.01	$4.79	$4.84	$4.84	902,182
2016-12-16	$4.91	$5.16	$4.89	$4.92	$4.92	1,042,143
2016-12-15	$4.96	$5.00	$4.83	$4.89	$4.89	959,919
2016-12-14	$5.16	$5.21	$4.90	$4.92	$4.92	829,393
2016-12-13	$5.11	$5.26	$5.00	$5.17	$5.17	476,156
2016-12-12	$5.10	$5.20	$5.02	$5.07	$5.07	413,112
2016-12-09	$5.18	$5.36	$5.13	$5.16	$5.16	599,164
2016-12-08	$4.97	$5.16	$4.87	$5.15	$5.15	719,043
2016-12-07	$5.03	$5.16	$4.90	$4.97	$4.97	1,132,697
2016-12-06	$5.06	$5.12	$4.93	$5.08	$5.08	543,865
2016-12-05	$5.02	$5.11	$4.94	$5.01	$5.01	674,756
2016-12-02	$4.94	$5.14	$4.88	$4.98	$4.98	1,481,663
2016-12-01	$5.25	$5.31	$4.89	$4.93	$4.93	1,481,646
2016-11-30	$5.48	$5.51	$5.18	$5.22	$5.22	920,537
2016-11-29	$5.48	$5.58	$5.41	$5.45	$5.45	358,039
2016-11-28	$5.69	$5.69	$5.46	$5.47	$5.47	504,009
2016-11-25	$5.70	$5.75	$5.63	$5.73	$5.73	174,293
2016-11-23	$5.65	$5.75	$5.55	$5.65	$5.65	672,641
2016-11-22	$5.70	$5.80	$5.60	$5.67	$5.67	558,212
2016-11-21	$5.86	$5.91	$5.68	$5.70	$5.70	716,951
2016-11-18	$5.75	$5.89	$5.71	$5.86	$5.86	912,976
2016-11-17	$5.65	$5.78	$5.65	$5.76	$5.76	524,052
2016-11-16	$5.67	$5.75	$5.55	$5.65	$5.65	612,821
2016-11-15	$5.74	$5.79	$5.66	$5.70	$5.70	763,614
2016-11-14	$5.80	$5.83	$5.72	$5.76	$5.76	945,147
2016-11-11	$5.62	$5.81	$5.55	$5.76	$5.76	1,033,648
2016-11-10	$5.64	$5.84	$5.58	$5.68	$5.68	1,210,746
2016-11-09	$5.37	$5.61	$5.35	$5.54	$5.54	1,813,759
2016-11-08	$4.99	$5.26	$4.89	$5.20	$5.20	947,781
2016-11-07	$4.94	$5.06	$4.79	$5.02	$5.02	1,763,505
2016-11-04	$4.35	$5.30	$4.30	$4.81	$4.81	4,659,747
2016-11-03	$4.55	$4.60	$4.22	$4.22	$4.22	1,110,478
2016-11-02	$4.67	$4.68	$4.51	$4.52	$4.52	767,700
2016-11-01	$4.82	$4.86	$4.56	$4.65	$4.65	889,929
2016-10-31	$4.90	$4.93	$4.80	$4.82	$4.82	1,269,929
2016-10-28	$4.75	$4.95	$4.75	$4.91	$4.91	683,135
2016-10-27	$5.06	$5.11	$4.79	$4.81	$4.81	978,884
2016-10-26	$5.22	$5.22	$5.01	$5.01	$5.01	444,105
2016-10-25	$5.12	$5.24	$5.08	$5.22	$5.22	821,953
2016-10-24	$5.24	$5.28	$5.08	$5.11	$5.11	439,078
2016-10-21	$5.25	$5.30	$5.14	$5.15	$5.15	826,988
2016-10-20	$5.20	$5.34	$5.20	$5.30	$5.30	500,955
2016-10-19	$5.28	$5.28	$5.15	$5.25	$5.25	754,415
2016-10-18	$5.21	$5.32	$5.16	$5.26	$5.26	501,443
2016-10-17	$5.13	$5.19	$5.08	$5.15	$5.15	714,336
2016-10-14	$5.23	$5.28	$5.01	$5.17	$5.17	1,064,240
2016-10-13	$5.49	$5.51	$5.15	$5.18	$5.18	1,821,947
2016-10-12	$5.71	$5.75	$5.50	$5.52	$5.52	1,061,775
2016-10-11	$6.05	$6.07	$5.66	$5.74	$5.74	937,597
2016-10-10	$5.96	$6.16	$5.90	$6.10	$6.10	323,559
2016-10-07	$6.00	$6.05	$5.82	$5.90	$5.90	700,147
2016-10-06	$6.23	$6.23	$5.97	$6.00	$6.00	815,670
2016-10-05	$6.19	$6.30	$6.17	$6.26	$6.26	314,192
2016-10-04	$6.25	$6.27	$6.14	$6.20	$6.20	466,929
2016-10-03	$6.21	$6.34	$6.12	$6.26	$6.26	427,923
2016-09-30	$6.13	$6.25	$6.01	$6.21	$6.21	923,114
2016-09-29	$6.52	$6.59	$6.10	$6.12	$6.12	810,748
2016-09-28	$6.43	$6.56	$6.39	$6.53	$6.53	1,147,787
2016-09-27	$6.42	$6.45	$6.24	$6.39	$6.39	938,509
2016-09-26	$6.18	$6.33	$6.13	$6.30	$6.30	793,672
2016-09-23	$6.19	$6.28	$6.13	$6.23	$6.23	586,672
2016-09-22	$6.07	$6.30	$5.95	$6.25	$6.25	955,168
2016-09-21	$5.96	$6.06	$5.86	$6.06	$6.06	779,573
2016-09-20	$6.04	$6.08	$5.83	$5.96	$5.96	1,047,840
2016-09-19	$6.12	$6.13	$5.79	$6.00	$6.00	1,577,574
2016-09-16	$6.14	$6.29	$6.06	$6.13	$6.13	1,240,084
2016-09-15	$6.07	$6.18	$5.98	$6.13	$6.13	504,666
2016-09-14	$6.04	$6.15	$5.91	$6.08	$6.08	1,010,284
2016-09-13	$6.14	$6.23	$5.98	$6.05	$6.05	890,490
2016-09-12	$6.01	$6.19	$6.00	$6.18	$6.18	1,001,585
2016-09-09	$6.42	$6.59	$6.07	$6.07	$6.07	1,178,789
2016-09-08	$6.50	$6.58	$6.40	$6.48	$6.48	1,037,478
2016-09-07	$6.36	$6.61	$6.35	$6.47	$6.47	980,980
2016-09-06	$6.32	$6.44	$6.22	$6.35	$6.35	910,635
2016-09-02	$6.36	$6.46	$6.31	$6.36	$6.36	607,701
2016-09-01	$6.31	$6.44	$6.30	$6.36	$6.36	906,164
2016-08-31	$6.59	$6.65	$6.28	$6.33	$6.33	1,489,031
2016-08-30	$6.89	$6.96	$6.59	$6.63	$6.63	1,306,802
2016-08-29	$7.00	$7.19	$6.83	$6.90	$6.90	2,284,209
2016-08-26	$6.56	$6.85	$6.47	$6.75	$6.75	1,665,320
2016-08-25	$6.64	$6.75	$6.48	$6.60	$6.60	951,937
2016-08-24	$6.77	$6.90	$6.56	$6.59	$6.59	1,012,862
2016-08-23	$6.89	$6.98	$6.77	$6.78	$6.78	765,406
2016-08-22	$6.84	$6.91	$6.72	$6.89	$6.89	862,560
2016-08-19	$6.66	$6.81	$6.57	$6.76	$6.76	920,111
2016-08-18	$6.80	$6.86	$6.69	$6.70	$6.70	529,960
2016-08-17	$6.82	$6.93	$6.75	$6.80	$6.80	700,954
2016-08-16	$7.00	$7.03	$6.80	$6.84	$6.84	1,246,677
2016-08-15	$7.04	$7.11	$6.97	$6.99	$6.99	937,754
2016-08-12	$6.89	$7.01	$6.85	$6.99	$6.99	773,099
2016-08-11	$6.94	$7.05	$6.86	$6.93	$6.93	681,315
2016-08-10	$6.87	$6.97	$6.75	$6.89	$6.89	926,059
2016-08-09	$6.91	$7.07	$6.83	$6.85	$6.85	1,280,071
2016-08-08	$7.40	$7.48	$6.82	$6.88	$6.88	2,060,194
2016-08-05	$6.98	$7.35	$6.71	$7.30	$7.30	2,030,076
2016-08-04	$7.23	$7.28	$7.11	$7.19	$7.19	1,139,201
2016-08-03	$7.15	$7.29	$7.03	$7.17	$7.17	2,668,414
2016-08-02	$7.40	$7.41	$7.06	$7.19	$7.19	1,609,340
2016-08-01	$7.54	$7.64	$7.28	$7.31	$7.31	3,101,426
2016-07-29	$7.00	$7.50	$6.93	$7.39	$7.39	3,383,442
2016-07-28	$6.72	$7.01	$6.72	$6.97	$6.97	2,876,632
2016-07-27	$6.61	$6.72	$6.58	$6.70	$6.70	565,787
2016-07-26	$6.68	$6.75	$6.61	$6.63	$6.63	725,126
2016-07-25	$6.83	$6.83	$6.60	$6.65	$6.65	1,031,452
2016-07-22	$6.53	$6.61	$6.48	$6.57	$6.57	668,519
2016-07-21	$6.60	$6.75	$6.45	$6.50	$6.50	928,055
2016-07-20	$6.48	$6.60	$6.32	$6.58	$6.58	1,628,847
2016-07-19	$6.21	$6.88	$6.14	$6.30	$6.30	2,631,895
2016-07-18	$6.25	$6.30	$6.13	$6.24	$6.24	537,910
2016-07-15	$6.23	$6.26	$6.12	$6.25	$6.25	552,844
2016-07-14	$6.32	$6.32	$6.14	$6.19	$6.19	580,268
2016-07-13	$6.54	$6.56	$6.26	$6.26	$6.26	776,631
2016-07-12	$6.52	$6.64	$6.42	$6.50	$6.50	849,425
2016-07-11	$6.46	$6.56	$6.42	$6.46	$6.46	1,127,778
2016-07-08	$6.39	$6.52	$6.39	$6.45	$6.45	1,812,204
2016-07-07	$6.45	$6.50	$6.23	$6.36	$6.36	745,807
2016-07-06	$6.26	$6.47	$6.26	$6.40	$6.40	924,295
2016-07-05	$6.27	$6.37	$6.23	$6.27	$6.27	701,470
2016-07-01	$6.22	$6.30	$6.17	$6.27	$6.27	591,883
2016-06-30	$6.27	$6.30	$6.11	$6.24	$6.24	1,080,499
2016-06-29	$6.03	$6.33	$5.98	$6.25	$6.25	1,268,843
2016-06-28	$5.91	$6.02	$5.90	$5.99	$5.99	1,302,175
2016-06-27	$5.95	$6.00	$5.76	$5.87	$5.87	1,011,046
2016-06-24	$6.00	$6.15	$5.93	$6.03	$6.03	1,612,422
2016-06-23	$6.10	$6.29	$6.04	$6.29	$6.29	967,841
2016-06-22	$6.03	$6.23	$5.99	$6.09	$6.09	689,547
2016-06-21	$6.15	$6.20	$5.90	$6.04	$6.04	1,110,590
2016-06-20	$6.37	$6.37	$6.05	$6.14	$6.14	3,393,617
2016-06-17	$5.90	$5.90	$5.67	$5.70	$5.70	1,094,586
2016-06-16	$5.88	$5.93	$5.73	$5.90	$5.90	651,912
2016-06-15	$5.96	$6.03	$5.88	$5.90	$5.90	617,169
2016-06-14	$6.07	$6.13	$5.92	$5.96	$5.96	739,564
2016-06-13	$6.03	$6.18	$5.96	$6.09	$6.09	1,284,190
2016-06-10	$5.89	$6.17	$5.78	$6.09	$6.09	1,211,811
2016-06-09	$6.05	$6.08	$5.94	$5.97	$5.97	829,698
2016-06-08	$6.03	$6.13	$5.99	$6.08	$6.08	898,733
2016-06-07	$5.75	$6.16	$5.74	$6.03	$6.03	2,096,072
2016-06-06	$5.54	$5.78	$5.47	$5.74	$5.74	893,183
2016-06-03	$5.68	$5.70	$5.50	$5.52	$5.52	603,275
2016-06-02	$5.66	$5.76	$5.64	$5.69	$5.69	740,871
2016-06-01	$5.54	$5.70	$5.53	$5.66	$5.66	908,098
2016-05-31	$5.51	$5.61	$5.49	$5.56	$5.56	1,554,755
2016-05-27	$5.55	$5.62	$5.44	$5.51	$5.51	723,194
2016-05-26	$5.62	$5.67	$5.54	$5.55	$5.55	805,694
2016-05-25	$5.54	$5.75	$5.52	$5.63	$5.63	978,737
2016-05-24	$5.40	$5.56	$5.33	$5.53	$5.53	1,006,674
2016-05-23	$5.50	$5.62	$5.33	$5.40	$5.40	1,814,998
2016-05-20	$5.10	$5.20	$4.90	$5.20	$5.20	1,520,660
2016-05-19	$5.18	$5.26	$5.07	$5.07	$5.07	890,560
2016-05-18	$5.17	$5.28	$5.14	$5.20	$5.20	743,376
2016-05-17	$5.42	$5.42	$5.13	$5.18	$5.18	1,057,306
2016-05-16	$5.29	$5.46	$5.27	$5.43	$5.43	671,131
2016-05-13	$5.22	$5.45	$5.21	$5.31	$5.31	781,604
2016-05-12	$5.44	$5.52	$5.11	$5.22	$5.22	1,534,276
2016-05-11	$5.61	$5.72	$5.44	$5.44	$5.44	830,864
2016-05-10	$5.72	$5.80	$5.58	$5.64	$5.64	750,030
2016-05-09	$5.45	$5.83	$5.45	$5.73	$5.73	1,021,650
2016-05-06	$5.58	$5.63	$5.50	$5.51	$5.51	934,547
2016-05-05	$5.89	$5.89	$5.55	$5.63	$5.63	1,113,414
2016-05-04	$5.86	$5.91	$5.42	$5.83	$5.83	2,070,878
2016-05-03	$6.22	$6.31	$6.11	$6.17	$6.17	1,080,797
2016-05-02	$6.26	$6.29	$6.11	$6.24	$6.24	983,486
2016-04-29	$6.43	$6.47	$6.16	$6.26	$6.26	950,426
2016-04-28	$6.41	$6.61	$6.40	$6.42	$6.42	723,817
2016-04-27	$6.42	$6.58	$6.32	$6.47	$6.47	791,434
2016-04-26	$6.52	$6.54	$6.26	$6.45	$6.45	1,402,457
2016-04-25	$6.69	$6.70	$6.44	$6.48	$6.48	858,309
2016-04-22	$6.75	$6.89	$6.56	$6.65	$6.65	1,019,273
2016-04-21	$6.52	$6.71	$6.50	$6.65	$6.65	1,639,752
2016-04-20	$6.32	$6.58	$6.28	$6.52	$6.52	928,846
2016-04-19	$6.43	$6.50	$6.32	$6.35	$6.35	815,103
2016-04-18	$6.63	$6.67	$6.35	$6.43	$6.43	880,127
2016-04-15	$6.47	$6.68	$6.39	$6.60	$6.60	1,811,685
2016-04-14	$6.25	$6.49	$6.17	$6.46	$6.46	1,468,903
2016-04-13	$6.36	$6.36	$6.17	$6.22	$6.22	714,099
2016-04-12	$6.13	$6.31	$6.00	$6.30	$6.30	707,945
2016-04-11	$6.22	$6.30	$6.05	$6.10	$6.10	794,450
2016-04-08	$6.40	$6.48	$6.06	$6.15	$6.15	1,100,170
2016-04-07	$6.39	$6.49	$6.32	$6.38	$6.38	1,407,982
2016-04-06	$6.19	$6.40	$6.09	$6.40	$6.40	1,568,115
2016-04-05	$6.10	$6.30	$6.10	$6.16	$6.16	1,233,552
2016-04-04	$5.99	$6.25	$5.93	$6.15	$6.15	1,739,985
2016-04-01	$5.91	$6.03	$5.86	$6.00	$6.00	850,320
2016-03-31	$5.91	$5.98	$5.85	$5.93	$5.93	654,937
2016-03-30	$5.99	$6.05	$5.69	$5.88	$5.88	1,082,973
2016-03-29	$5.79	$5.99	$5.60	$5.95	$5.95	836,096
2016-03-28	$5.77	$5.85	$5.68	$5.79	$5.79	684,251
2016-03-24	$5.75	$5.82	$5.62	$5.78	$5.78	710,437
2016-03-23	$6.01	$6.13	$5.79	$5.80	$5.80	785,803
2016-03-22	$6.02	$6.10	$6.01	$6.01	$6.01	849,569
2016-03-21	$6.02	$6.11	$5.97	$5.99	$5.99	1,696,442
2016-03-18	$5.82	$5.99	$5.69	$5.95	$5.95	1,670,553
2016-03-17	$5.82	$5.88	$5.50	$5.78	$5.78	1,152,561
2016-03-16	$6.10	$6.17	$5.61	$5.79	$5.79	2,385,011
2016-03-15	$5.66	$6.15	$5.66	$5.99	$5.99	4,621,435
2016-03-14	$5.62	$5.89	$5.62	$5.70	$5.70	1,062,748
2016-03-11	$5.58	$5.67	$5.42	$5.65	$5.65	1,597,023
2016-03-10	$5.69	$5.82	$5.44	$5.49	$5.49	1,132,345
2016-03-09	$5.25	$5.96	$5.25	$5.66	$5.66	3,033,194
2016-03-08	$5.59	$5.61	$5.30	$5.32	$5.32	860,267
2016-03-07	$5.69	$5.81	$5.57	$5.63	$5.63	1,095,677
2016-03-04	$5.75	$5.96	$5.62	$5.72	$5.72	1,626,321
2016-03-03	$5.44	$5.67	$5.35	$5.65	$5.65	2,454,006
2016-03-02	$5.04	$5.30	$5.04	$5.26	$5.26	1,016,418
2016-03-01	$4.95	$5.07	$4.81	$5.06	$5.06	1,356,301
2016-02-29	$5.07	$5.15	$4.87	$4.90	$4.90	796,996
2016-02-26	$5.00	$5.11	$4.96	$5.08	$5.08	966,158
2016-02-25	$5.09	$5.20	$4.86	$4.98	$4.98	1,107,786
2016-02-24	$5.04	$5.14	$4.81	$5.10	$5.10	1,252,224
2016-02-23	$5.03	$5.12	$4.96	$5.07	$5.07	997,776
2016-02-22	$5.40	$5.45	$5.07	$5.09	$5.09	1,234,804
2016-02-19	$5.32	$5.40	$5.21	$5.36	$5.36	1,111,463
2016-02-18	$5.33	$5.41	$5.18	$5.33	$5.33	1,236,753
2016-02-17	$5.25	$5.33	$4.98	$5.29	$5.29	1,799,633
2016-02-16	$5.15	$5.22	$4.85	$5.00	$5.00	1,788,920
2016-02-12	$5.25	$5.37	$4.98	$5.11	$5.11	1,653,895
2016-02-11	$5.58	$5.60	$5.03	$5.20	$5.20	3,212,689
2016-02-10	$6.02	$6.07	$5.62	$5.66	$5.66	3,183,822
2016-02-09	$6.30	$6.44	$6.00	$6.02	$6.02	8,702,615
2016-02-08	$5.40	$5.72	$5.32	$5.69	$5.69	2,593,434
2016-02-05	$5.52	$5.55	$5.29	$5.43	$5.43	2,661,476
2016-02-04	$5.32	$5.46	$5.31	$5.38	$5.38	1,711,072
2016-02-03	$5.38	$5.45	$5.19	$5.33	$5.33	1,507,715
2016-02-02	$5.27	$5.36	$5.16	$5.29	$5.29	1,175,233
2016-02-01	$5.42	$5.49	$5.27	$5.32	$5.32	1,441,710
2016-01-29	$5.33	$5.51	$5.28	$5.43	$5.43	1,509,560
2016-01-28	$5.20	$5.80	$4.98	$5.26	$5.26	5,483,702
2016-01-27	$5.35	$5.42	$5.10	$5.19	$5.19	962,201
2016-01-26	$5.39	$5.42	$5.18	$5.39	$5.39	986,313
2016-01-25	$5.55	$5.58	$5.31	$5.32	$5.32	940,829
2016-01-22	$5.69	$5.75	$5.50	$5.57	$5.57	909,054
2016-01-21	$5.52	$5.83	$5.48	$5.64	$5.64	1,359,278
2016-01-20	$5.13	$5.53	$5.00	$5.52	$5.52	1,524,683
2016-01-19	$5.41	$5.49	$5.20	$5.23	$5.23	940,567
2016-01-15	$5.39	$5.43	$5.16	$5.36	$5.36	1,160,962
2016-01-14	$5.31	$5.60	$5.29	$5.53	$5.53	1,341,501
2016-01-13	$5.51	$5.62	$5.28	$5.29	$5.29	1,129,229
2016-01-12	$5.67	$5.79	$5.33	$5.51	$5.51	2,117,963
2016-01-11	$5.89	$5.94	$5.59	$5.62	$5.62	1,667,784
2016-01-08	$5.94	$6.11	$5.83	$5.84	$5.84	867,162
2016-01-07	$6.11	$6.11	$5.85	$5.94	$5.94	1,215,738
2016-01-06	$6.35	$6.35	$6.14	$6.20	$6.20	819,235
2016-01-05	$6.49	$6.66	$6.28	$6.40	$6.40	1,778,863
2016-01-04	$6.19	$6.27	$6.03	$6.24	$6.24	1,182,488
2015-12-31	$6.45	$6.46	$6.26	$6.32	$6.32	547,648
2015-12-30	$6.44	$6.60	$6.42	$6.46	$6.46	812,172
2015-12-29	$6.46	$6.55	$6.26	$6.45	$6.45	737,395
2015-12-28	$6.30	$6.57	$6.26	$6.46	$6.46	1,130,139
2015-12-24	$5.99	$6.37	$5.99	$6.32	$6.32	950,411
2015-12-23	$5.65	$6.06	$5.56	$5.99	$5.99	1,048,840
2015-12-22	$5.85	$5.92	$5.70	$5.77	$5.77	694,949
2015-12-21	$5.93	$6.00	$5.76	$5.86	$5.86	900,977
2015-12-18	$5.94	$6.00	$5.82	$5.90	$5.90	1,351,199
2015-12-17	$6.34	$6.37	$5.90	$5.93	$5.93	2,014,662
2015-12-16	$6.25	$6.60	$6.21	$6.59	$6.59	1,489,632
2015-12-15	$6.37	$6.37	$6.09	$6.23	$6.23	1,324,189
2015-12-14	$6.34	$6.57	$6.27	$6.37	$6.37	1,861,243
2015-12-11	$6.11	$6.42	$6.11	$6.41	$6.41	1,711,776
2015-12-10	$5.98	$6.29	$5.90	$6.22	$6.22	1,473,904
2015-12-09	$5.93	$6.00	$5.75	$5.96	$5.96	932,780
2015-12-08	$5.75	$5.97	$5.73	$5.91	$5.91	994,855
2015-12-07	$5.70	$5.81	$5.63	$5.79	$5.79	929,221
2015-12-04	$5.72	$5.85	$5.65	$5.78	$5.78	798,077
2015-12-03	$5.75	$5.83	$5.67	$5.70	$5.70	962,337
2015-12-02	$5.72	$5.94	$5.71	$5.75	$5.75	981,948
2015-12-01	$5.60	$5.73	$5.57	$5.71	$5.71	777,250
2015-11-30	$5.68	$5.80	$5.64	$5.67	$5.67	828,443
2015-11-27	$5.64	$5.79	$5.60	$5.72	$5.72	361,192
2015-11-25	$5.40	$5.68	$5.35	$5.64	$5.64	966,279
2015-11-24	$5.26	$5.45	$5.24	$5.38	$5.38	557,206
2015-11-23	$5.08	$5.35	$5.01	$5.29	$5.29	982,972
2015-11-20	$5.09	$5.12	$5.02	$5.06	$5.06	444,490
2015-11-19	$5.14	$5.20	$5.01	$5.04	$5.04	633,502
2015-11-18	$5.11	$5.20	$5.05	$5.19	$5.19	401,713
2015-11-17	$5.20	$5.21	$5.08	$5.10	$5.10	443,774
2015-11-16	$5.20	$5.20	$5.12	$5.19	$5.19	523,653
2015-11-13	$4.98	$5.21	$4.98	$5.20	$5.20	775,405
2015-11-12	$5.03	$5.13	$5.00	$5.01	$5.01	672,835
2015-11-11	$5.18	$5.21	$5.06	$5.08	$5.08	467,011
2015-11-10	$5.11	$5.20	$5.02	$5.14	$5.14	617,973
2015-11-09	$5.34	$5.40	$5.04	$5.11	$5.11	807,390
2015-11-06	$5.04	$5.42	$4.82	$5.38	$5.38	1,160,106
2015-11-05	$5.23	$5.37	$5.14	$5.15	$5.15	995,919
2015-11-04	$5.14	$5.23	$5.00	$5.15	$5.15	794,688
2015-11-03	$5.05	$5.20	$4.87	$5.14	$5.14	906,810
2015-11-02	$5.10	$5.50	$5.02	$5.07	$5.07	1,388,949
2015-10-30	$4.86	$5.04	$4.75	$4.77	$4.77	403,789
2015-10-29	$4.88	$5.02	$4.82	$4.83	$4.83	368,899
2015-10-28	$4.75	$4.95	$4.61	$4.93	$4.93	786,689
2015-10-27	$4.59	$4.79	$4.56	$4.65	$4.65	807,960
2015-10-26	$4.52	$4.69	$4.48	$4.61	$4.61	671,366
2015-10-23	$4.42	$4.59	$4.38	$4.54	$4.54	839,153
2015-10-22	$4.44	$4.50	$4.27	$4.36	$4.36	1,061,843
2015-10-21	$4.62	$4.69	$4.36	$4.46	$4.46	909,309
2015-10-20	$4.58	$4.64	$4.51	$4.54	$4.54	831,549
2015-10-19	$4.65	$4.73	$4.49	$4.58	$4.58	677,477
2015-10-16	$4.84	$4.84	$4.56	$4.69	$4.69	551,186
2015-10-15	$4.48	$4.84	$4.48	$4.81	$4.81	1,078,670
2015-10-14	$4.56	$4.60	$4.43	$4.49	$4.49	740,552
2015-10-13	$4.58	$4.60	$4.49	$4.53	$4.53	626,537
2015-10-12	$4.61	$4.65	$4.47	$4.58	$4.58	557,227
2015-10-09	$4.62	$4.74	$4.56	$4.61	$4.61	796,457
2015-10-08	$4.70	$4.71	$4.53	$4.60	$4.60	713,940
2015-10-07	$4.65	$4.80	$4.57	$4.73	$4.73	959,603
2015-10-06	$4.84	$4.93	$4.56	$4.65	$4.65	974,257
2015-10-05	$4.84	$4.95	$4.71	$4.80	$4.80	618,479
2015-10-02	$4.50	$4.85	$4.50	$4.81	$4.81	898,332
2015-10-01	$4.55	$4.60	$4.32	$4.55	$4.55	1,020,855
2015-09-30	$4.58	$4.62	$4.43	$4.54	$4.54	718,742
2015-09-29	$4.88	$4.93	$4.40	$4.52	$4.52	1,842,097
2015-09-28	$5.06	$5.06	$4.75	$4.85	$4.85	1,185,806
2015-09-25	$5.46	$5.46	$5.02	$5.09	$5.09	945,042
2015-09-24	$5.22	$5.40	$5.16	$5.39	$5.39	983,263
2015-09-23	$5.36	$5.37	$5.14	$5.24	$5.24	772,169
2015-09-22	$5.54	$5.54	$5.31	$5.37	$5.37	745,114
2015-09-21	$5.84	$5.85	$5.20	$5.59	$5.59	1,666,997
2015-09-18	$5.79	$5.87	$5.71	$5.79	$5.79	824,036
2015-09-17	$5.57	$5.86	$5.57	$5.85	$5.85	938,180
2015-09-16	$5.62	$5.66	$5.48	$5.57	$5.57	850,690
2015-09-15	$5.57	$5.69	$5.52	$5.65	$5.65	442,499
2015-09-14	$5.72	$5.77	$5.50	$5.58	$5.58	483,973
2015-09-11	$5.65	$5.70	$5.57	$5.68	$5.68	675,615
2015-09-10	$5.51	$5.65	$5.50	$5.64	$5.64	798,958
2015-09-09	$5.38	$5.58	$5.34	$5.51	$5.51	884,704
2015-09-08	$5.36	$5.44	$5.20	$5.34	$5.34	824,470
2015-09-04	$4.88	$5.27	$4.85	$5.24	$5.24	949,865
2015-09-03	$5.06	$5.16	$4.91	$4.93	$4.93	892,485
2015-09-02	$4.79	$5.08	$4.65	$5.06	$5.06	988,910
2015-09-01	$4.87	$4.93	$4.66	$4.72	$4.72	717,927
2015-08-31	$4.80	$5.02	$4.80	$4.96	$4.96	670,989
2015-08-28	$4.92	$4.97	$4.81	$4.85	$4.85	564,062
2015-08-27	$4.85	$4.97	$4.76	$4.93	$4.93	893,166

Cerus Corp (CERS) News Headlines

Recent Cerus Corp (CERS) News

Similar Companies to Cerus Corp (CERS) 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

Cerus Corp (CERS) Exchange: NASDAQ