Compugen Ltd (CGEN) Stock

Data as of Aug. 19, 2025

$1.48 ($0.03) 2.07%

Compugen Ltd - Daily Information

Click for more stock information on Compugen Ltd.

Daily Information	Data
Date	Aug. 19, 2025
Open	$1.46
Previous Close	$1.48
High	$1.49
Low	$1.35
Adjusted Open	$1.46
Previous Adjusted Close	$1.48
Adjusted High	$1.49
Adjusted Low	$1.35

About Compugen Ltd (CGEN)

Compugen is a clinical-stage discovery and development company utilizing its broadly applicable, predictive computational discovery platforms to identify novel drug targets and develop therapeutics in the field of cancer immunotherapy. Compugen's lead product candidate, COM701, a potentially first-in-class anti-PVRIG antibody, for the treatment of solid tumors, is undergoing Phase 1 studies as a single agent and in dual, and triple combinations. COM902, Compugen's second fully owned clinical antibody targeting TIGIT, for the treatment of solid and hematological tumors, is undergoing Phase 1 studies as a single agent and in dual combination. Partnered programs include bapotulimab, a therapeutic antibody in Phase 1 development targeting ILDR2 licensed to Bayer under a research and discovery collaboration and license agreement, and AZD2936, a TIGIT/PD-1 bispecific in Phase 1 development derived from COM902 through a license agreement with AstraZeneca for the development of bispecific and multi-specific antibodies. Compugen's therapeutic pipeline of early-stage immuno-oncology programs includes myeloid targets. Compugen is headquartered in Israel, with offices in South San Francisco, CA. Compugen's shares are listed on Nasdaq and the Tel Aviv Stock Exchange under the ticker symbol CGEN.

Invest in Compugen Ltd (CGEN)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Historical Stock Data for Compugen Ltd (CGEN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$1.46	$1.49	$1.35	$1.48	$1.48	282,862
2025-07-31	$1.47	$1.51	$1.45	$1.45	$1.45	186,399
2025-07-30	$1.48	$1.49	$1.44	$1.44	$1.44	185,630
2025-07-29	$1.52	$1.52	$1.47	$1.48	$1.48	204,938
2025-07-28	$1.53	$1.55	$1.46	$1.51	$1.51	336,459
2025-07-25	$1.53	$1.57	$1.51	$1.53	$1.53	219,799
2025-07-24	$1.57	$1.64	$1.54	$1.54	$1.54	431,199
2025-07-23	$1.56	$1.60	$1.55	$1.57	$1.57	172,897
2025-07-22	$1.52	$1.56	$1.49	$1.55	$1.55	167,858
2025-07-21	$1.56	$1.58	$1.50	$1.51	$1.51	268,771
2025-07-18	$1.60	$1.64	$1.53	$1.54	$1.54	256,257
2025-07-17	$1.51	$1.60	$1.46	$1.59	$1.59	938,255
2025-07-16	$1.54	$1.60	$1.54	$1.58	$1.58	178,761
2025-07-15	$1.61	$1.62	$1.53	$1.58	$1.58	151,542
2025-07-14	$1.64	$1.66	$1.56	$1.59	$1.59	219,065
2025-07-11	$1.68	$1.72	$1.57	$1.59	$1.59	331,314
2025-07-10	$1.70	$1.74	$1.69	$1.69	$1.69	74,092
2025-07-09	$1.72	$1.73	$1.66	$1.67	$1.67	113,600
2025-07-08	$1.72	$1.73	$1.70	$1.70	$1.70	80,308
2025-07-07	$1.80	$1.82	$1.70	$1.72	$1.72	213,859
2025-07-03	$1.74	$1.80	$1.73	$1.76	$1.76	94,601
2025-07-02	$1.73	$1.81	$1.71	$1.74	$1.74	146,080
2025-07-01	$1.74	$1.80	$1.70	$1.73	$1.73	221,000
2025-06-30	$1.67	$1.81	$1.64	$1.78	$1.78	340,853
2025-06-27	$1.69	$1.69	$1.63	$1.66	$1.66	111,504
2025-06-26	$1.68	$1.69	$1.62	$1.63	$1.63	140,830
2025-06-25	$1.68	$1.75	$1.65	$1.69	$1.69	99,724
2025-06-24	$1.66	$1.81	$1.66	$1.70	$1.70	243,690
2025-06-23	$1.61	$1.67	$1.58	$1.63	$1.63	136,206
2025-06-20	$1.63	$1.68	$1.62	$1.64	$1.64	109,853
2025-06-18	$1.64	$1.68	$1.63	$1.65	$1.65	140,789
2025-06-17	$1.63	$1.68	$1.63	$1.65	$1.65	117,717
2025-06-16	$1.66	$1.67	$1.64	$1.65	$1.65	67,514
2025-06-13	$1.65	$1.69	$1.61	$1.64	$1.64	173,675
2025-06-12	$1.67	$1.69	$1.61	$1.66	$1.66	286,170
2025-06-11	$1.78	$1.80	$1.73	$1.74	$1.74	166,406
2025-06-10	$1.72	$1.83	$1.71	$1.79	$1.79	408,018
2025-06-09	$1.70	$1.72	$1.66	$1.70	$1.70	126,976
2025-06-06	$1.71	$1.77	$1.65	$1.74	$1.74	232,304
2025-06-05	$1.68	$1.77	$1.67	$1.71	$1.71	262,668
2025-06-04	$1.76	$1.80	$1.70	$1.71	$1.71	369,379
2025-06-03	$1.50	$1.85	$1.50	$1.83	$1.83	1,708,663
2025-06-02	$1.45	$1.54	$1.45	$1.50	$1.50	123,304
2025-05-30	$1.55	$1.55	$1.45	$1.47	$1.47	77,662
2025-05-29	$1.46	$1.56	$1.44	$1.53	$1.53	249,228
2025-05-28	$1.43	$1.46	$1.38	$1.45	$1.45	198,541
2025-05-27	$1.48	$1.48	$1.41	$1.43	$1.43	160,256
2025-05-23	$1.47	$1.47	$1.40	$1.45	$1.45	173,558
2025-05-22	$1.37	$1.47	$1.36	$1.47	$1.47	171,015
2025-05-21	$1.39	$1.42	$1.36	$1.39	$1.39	211,188
2025-05-20	$1.39	$1.43	$1.37	$1.41	$1.41	94,363
2025-05-19	$1.34	$1.41	$1.30	$1.39	$1.39	267,310
2025-05-16	$1.39	$1.43	$1.37	$1.39	$1.39	346,287
2025-05-15	$1.29	$1.38	$1.29	$1.37	$1.37	255,431
2025-05-14	$1.36	$1.37	$1.30	$1.31	$1.31	153,788
2025-05-13	$1.31	$1.40	$1.30	$1.35	$1.35	419,285
2025-05-12	$1.27	$1.36	$1.27	$1.32	$1.32	232,154
2025-05-09	$1.32	$1.35	$1.26	$1.26	$1.26	114,994
2025-05-08	$1.28	$1.32	$1.25	$1.29	$1.29	151,421
2025-05-07	$1.29	$1.30	$1.23	$1.25	$1.25	278,915
2025-05-06	$1.36	$1.39	$1.25	$1.26	$1.26	435,322
2025-05-05	$1.48	$1.48	$1.37	$1.37	$1.37	255,630
2025-05-02	$1.53	$1.56	$1.47	$1.48	$1.48	84,134
2025-05-01	$1.60	$1.60	$1.51	$1.52	$1.52	129,344
2025-04-30	$1.45	$1.60	$1.42	$1.60	$1.60	336,518
2025-04-29	$1.45	$1.45	$1.40	$1.40	$1.40	162,548
2025-04-28	$1.44	$1.47	$1.42	$1.44	$1.44	75,275
2025-04-25	$1.49	$1.52	$1.46	$1.48	$1.48	95,820
2025-04-24	$1.43	$1.48	$1.42	$1.48	$1.48	47,565
2025-04-23	$1.48	$1.50	$1.42	$1.44	$1.44	117,979
2025-04-22	$1.41	$1.47	$1.38	$1.46	$1.46	112,487
2025-04-21	$1.44	$1.49	$1.38	$1.39	$1.39	200,624
2025-04-17	$1.49	$1.50	$1.44	$1.47	$1.47	240,620
2025-04-16	$1.43	$1.48	$1.38	$1.45	$1.45	344,293
2025-04-15	$1.29	$1.42	$1.28	$1.38	$1.38	285,248
2025-04-14	$1.28	$1.32	$1.27	$1.31	$1.31	129,213
2025-04-11	$1.21	$1.27	$1.21	$1.26	$1.26	207,953
2025-04-10	$1.26	$1.26	$1.15	$1.21	$1.21	387,537
2025-04-09	$1.16	$1.35	$1.13	$1.28	$1.28	438,696
2025-04-08	$1.28	$1.32	$1.16	$1.18	$1.18	451,748
2025-04-07	$1.24	$1.34	$1.20	$1.26	$1.26	519,116
2025-04-04	$1.35	$1.37	$1.28	$1.31	$1.31	393,891
2025-04-03	$1.38	$1.53	$1.36	$1.41	$1.41	276,638
2025-04-02	$1.39	$1.46	$1.38	$1.46	$1.46	114,417
2025-04-01	$1.47	$1.47	$1.40	$1.41	$1.41	209,168
2025-03-31	$1.50	$1.51	$1.42	$1.46	$1.46	352,901
2025-03-28	$1.52	$1.54	$1.52	$1.53	$1.53	136,425
2025-03-27	$1.55	$1.56	$1.52	$1.52	$1.52	123,949
2025-03-26	$1.57	$1.57	$1.50	$1.53	$1.53	245,792
2025-03-25	$1.64	$1.65	$1.55	$1.57	$1.57	240,174
2025-03-24	$1.60	$1.62	$1.58	$1.62	$1.62	165,742
2025-03-21	$1.57	$1.60	$1.56	$1.57	$1.57	102,794
2025-03-20	$1.56	$1.64	$1.55	$1.60	$1.60	192,792
2025-03-19	$1.56	$1.60	$1.54	$1.58	$1.58	417,610
2025-03-18	$1.62	$1.63	$1.55	$1.57	$1.57	414,968
2025-03-17	$1.65	$1.65	$1.59	$1.63	$1.63	273,742
2025-03-14	$1.63	$1.68	$1.62	$1.65	$1.65	207,940
2025-03-13	$1.67	$1.69	$1.61	$1.61	$1.61	141,435
2025-03-12	$1.63	$1.74	$1.63	$1.68	$1.68	260,965
2025-03-11	$1.59	$1.66	$1.56	$1.62	$1.62	255,034
2025-03-10	$1.63	$1.65	$1.55	$1.59	$1.59	537,455
2025-03-07	$1.67	$1.68	$1.60	$1.66	$1.66	408,357
2025-03-06	$1.78	$1.80	$1.67	$1.67	$1.67	295,527
2025-03-05	$1.72	$1.81	$1.71	$1.81	$1.81	374,948
2025-03-04	$1.79	$1.81	$1.67	$1.68	$1.68	674,761
2025-03-03	$1.99	$2.00	$1.80	$1.81	$1.81	455,069
2025-02-28	$1.84	$1.94	$1.83	$1.92	$1.92	204,633
2025-02-27	$2.01	$2.01	$1.84	$1.85	$1.85	251,738
2025-02-26	$1.96	$1.98	$1.94	$1.95	$1.95	204,252
2025-02-25	$2.03	$2.07	$1.92	$1.94	$1.94	977,418
2025-02-24	$2.11	$2.11	$2.03	$2.07	$2.07	286,673
2025-02-21	$2.16	$2.19	$2.10	$2.10	$2.10	302,069
2025-02-20	$2.23	$2.26	$2.14	$2.18	$2.18	330,617
2025-02-19	$2.27	$2.28	$2.20	$2.23	$2.23	365,604
2025-02-18	$2.30	$2.34	$2.26	$2.28	$2.28	500,091
2025-02-14	$2.21	$2.25	$2.16	$2.22	$2.22	407,628
2025-02-13	$2.20	$2.21	$2.11	$2.19	$2.19	363,679
2025-02-12	$2.14	$2.19	$2.07	$2.19	$2.19	540,106
2025-02-11	$2.39	$2.41	$2.05	$2.15	$2.15	1,627,462
2025-02-10	$2.62	$2.66	$2.41	$2.42	$2.42	771,153
2025-02-07	$2.53	$2.65	$2.52	$2.57	$2.57	891,873
2025-02-06	$2.57	$2.60	$2.41	$2.52	$2.52	1,085,647
2025-02-05	$2.42	$2.63	$2.36	$2.57	$2.57	1,323,255
2025-02-04	$2.31	$2.46	$2.31	$2.37	$2.37	657,075
2025-02-03	$2.21	$2.32	$2.18	$2.30	$2.30	590,561
2025-01-31	$2.35	$2.38	$2.30	$2.33	$2.33	303,946
2025-01-30	$2.36	$2.40	$2.32	$2.35	$2.35	426,564
2025-01-29	$2.29	$2.34	$2.25	$2.33	$2.33	302,920
2025-01-28	$2.25	$2.34	$2.24	$2.29	$2.29	337,472
2025-01-27	$2.26	$2.41	$2.26	$2.26	$2.26	680,672
2025-01-24	$2.51	$2.53	$2.34	$2.43	$2.43	933,178
2025-01-23	$2.36	$2.54	$2.36	$2.47	$2.47	749,768
2025-01-22	$2.29	$2.45	$2.25	$2.38	$2.38	1,371,475
2025-01-21	$2.37	$2.45	$2.13	$2.27	$2.27	2,158,996
2025-01-17	$2.15	$2.35	$2.15	$2.25	$2.25	1,205,287
2025-01-16	$2.03	$2.28	$2.01	$2.12	$2.12	2,399,909
2025-01-15	$2.01	$2.05	$1.92	$2.01	$2.01	1,132,885
2025-01-14	$1.97	$2.16	$1.95	$2.00	$2.00	2,210,686
2025-01-13	$1.67	$2.06	$1.67	$1.99	$1.99	3,467,350
2025-01-10	$1.59	$1.72	$1.56	$1.64	$1.64	1,190,653
2025-01-08	$1.61	$1.63	$1.52	$1.59	$1.59	484,163
2025-01-07	$1.60	$1.62	$1.57	$1.60	$1.60	240,052
2025-01-06	$1.64	$1.66	$1.58	$1.60	$1.60	517,423
2025-01-03	$1.68	$1.68	$1.59	$1.60	$1.60	849,853
2025-01-02	$1.58	$1.70	$1.58	$1.65	$1.65	595,207
2024-12-31	$1.52	$1.56	$1.48	$1.53	$1.53	351,310
2024-12-30	$1.57	$1.60	$1.48	$1.50	$1.50	721,029
2024-12-27	$1.60	$1.62	$1.54	$1.57	$1.57	279,118
2024-12-26	$1.58	$1.65	$1.56	$1.63	$1.63	304,949
2024-12-24	$1.52	$1.63	$1.51	$1.60	$1.60	224,001
2024-12-23	$1.52	$1.54	$1.47	$1.52	$1.52	479,002
2024-12-20	$1.53	$1.59	$1.50	$1.53	$1.53	323,075
2024-12-19	$1.51	$1.59	$1.44	$1.52	$1.52	534,096
2024-12-18	$1.58	$1.61	$1.46	$1.51	$1.51	485,676
2024-12-17	$1.57	$1.61	$1.55	$1.59	$1.59	336,136
2024-12-16	$1.58	$1.62	$1.57	$1.59	$1.59	429,895
2024-12-13	$1.63	$1.64	$1.55	$1.61	$1.61	320,705
2024-12-12	$1.60	$1.64	$1.56	$1.61	$1.61	564,354
2024-12-11	$1.64	$1.68	$1.59	$1.60	$1.60	716,365
2024-12-10	$1.65	$1.67	$1.60	$1.63	$1.63	516,004
2024-12-09	$1.68	$1.69	$1.60	$1.63	$1.63	531,211
2024-12-06	$1.59	$1.68	$1.59	$1.65	$1.65	753,510
2024-12-05	$1.58	$1.60	$1.55	$1.58	$1.58	288,811
2024-12-04	$1.54	$1.71	$1.54	$1.59	$1.59	1,051,647
2024-12-03	$1.51	$1.55	$1.48	$1.54	$1.54	191,138
2024-12-02	$1.55	$1.58	$1.49	$1.50	$1.50	381,673
2024-11-29	$1.62	$1.65	$1.56	$1.59	$1.59	225,234
2024-11-27	$1.56	$1.67	$1.53	$1.61	$1.61	1,076,199
2024-11-26	$1.41	$1.54	$1.37	$1.52	$1.52	406,659
2024-11-25	$1.42	$1.45	$1.38	$1.41	$1.41	406,999
2024-11-22	$1.46	$1.50	$1.38	$1.41	$1.41	277,628
2024-11-21	$1.43	$1.52	$1.41	$1.45	$1.45	145,843
2024-11-20	$1.44	$1.49	$1.41	$1.43	$1.43	228,116
2024-11-19	$1.42	$1.45	$1.39	$1.44	$1.44	184,612
2024-11-18	$1.44	$1.47	$1.39	$1.43	$1.43	275,876
2024-11-15	$1.50	$1.50	$1.35	$1.41	$1.41	441,955
2024-11-14	$1.60	$1.60	$1.45	$1.49	$1.49	508,248
2024-11-13	$1.64	$1.65	$1.59	$1.59	$1.59	262,136
2024-11-12	$1.68	$1.73	$1.54	$1.60	$1.60	982,109
2024-11-11	$1.77	$1.79	$1.68	$1.74	$1.74	378,018
2024-11-08	$1.81	$1.84	$1.74	$1.78	$1.78	212,215
2024-11-07	$1.70	$1.85	$1.70	$1.81	$1.81	426,748
2024-11-06	$1.65	$1.74	$1.61	$1.72	$1.72	404,633
2024-11-05	$1.65	$1.67	$1.63	$1.64	$1.64	111,379
2024-11-04	$1.66	$1.68	$1.63	$1.64	$1.64	153,045
2024-11-01	$1.63	$1.72	$1.60	$1.71	$1.71	172,157
2024-10-31	$1.63	$1.64	$1.59	$1.60	$1.60	178,715
2024-10-30	$1.66	$1.67	$1.62	$1.64	$1.64	127,682
2024-10-29	$1.67	$1.68	$1.65	$1.67	$1.67	63,289
2024-10-28	$1.72	$1.78	$1.68	$1.69	$1.69	267,843
2024-10-25	$1.71	$1.75	$1.67	$1.70	$1.70	248,747
2024-10-24	$1.71	$1.73	$1.65	$1.72	$1.72	90,856
2024-10-23	$1.71	$1.71	$1.63	$1.69	$1.69	264,032
2024-10-22	$1.69	$1.71	$1.66	$1.68	$1.68	84,387
2024-10-21	$1.72	$1.73	$1.69	$1.71	$1.71	164,630
2024-10-18	$1.72	$1.73	$1.70	$1.71	$1.71	91,662
2024-10-17	$1.69	$1.75	$1.67	$1.73	$1.73	210,439
2024-10-16	$1.63	$1.70	$1.61	$1.70	$1.70	188,378
2024-10-15	$1.69	$1.72	$1.62	$1.63	$1.63	326,919
2024-10-14	$1.73	$1.74	$1.66	$1.68	$1.68	262,477
2024-10-11	$1.72	$1.77	$1.70	$1.72	$1.72	140,226
2024-10-10	$1.73	$1.75	$1.67	$1.72	$1.72	270,798
2024-10-09	$1.73	$1.75	$1.72	$1.74	$1.74	81,778
2024-10-08	$1.75	$1.79	$1.73	$1.73	$1.73	135,268
2024-10-07	$1.81	$1.81	$1.75	$1.77	$1.77	164,541
2024-10-04	$1.82	$1.84	$1.78	$1.83	$1.83	120,940
2024-10-03	$1.92	$1.98	$1.77	$1.78	$1.78	367,464
2024-10-02	$1.84	$1.97	$1.81	$1.93	$1.93	510,445
2024-10-01	$1.81	$1.86	$1.75	$1.85	$1.85	285,649
2024-09-30	$1.80	$1.87	$1.78	$1.81	$1.81	100,488
2024-09-27	$1.82	$1.88	$1.78	$1.81	$1.81	345,230
2024-09-26	$1.76	$1.76	$1.72	$1.75	$1.75	101,460
2024-09-25	$1.77	$1.79	$1.73	$1.74	$1.74	137,090
2024-09-24	$1.78	$1.79	$1.75	$1.76	$1.76	120,937
2024-09-23	$1.85	$1.85	$1.75	$1.76	$1.76	263,064
2024-09-20	$1.84	$1.88	$1.82	$1.83	$1.83	128,779
2024-09-19	$1.94	$1.94	$1.81	$1.84	$1.84	206,488
2024-09-18	$1.88	$1.97	$1.88	$1.90	$1.90	180,255
2024-09-17	$1.92	$1.93	$1.85	$1.86	$1.86	133,068
2024-09-16	$1.97	$1.97	$1.90	$1.92	$1.92	155,750
2024-09-13	$1.97	$2.00	$1.92	$1.97	$1.97	90,467
2024-09-12	$1.99	$2.01	$1.95	$1.96	$1.96	140,593
2024-09-11	$1.92	$2.01	$1.91	$1.97	$1.97	178,079
2024-09-10	$1.96	$2.00	$1.93	$1.94	$1.94	258,749
2024-09-09	$1.81	$2.01	$1.81	$1.98	$1.98	358,986
2024-09-06	$1.86	$1.89	$1.80	$1.83	$1.83	171,396
2024-09-05	$1.94	$1.96	$1.81	$1.82	$1.82	549,040
2024-09-04	$1.93	$1.99	$1.90	$1.97	$1.97	156,761
2024-09-03	$2.07	$2.08	$1.85	$1.92	$1.92	537,748
2024-08-30	$2.04	$2.10	$2.03	$2.10	$2.10	166,357
2024-08-29	$1.92	$2.06	$1.92	$2.03	$2.03	202,207
2024-08-28	$2.00	$2.00	$1.90	$1.90	$1.90	118,982
2024-08-27	$2.02	$2.04	$1.95	$2.01	$2.01	178,900
2024-08-26	$2.06	$2.07	$1.92	$2.05	$2.05	333,765
2024-08-23	$2.08	$2.13	$1.99	$2.04	$2.04	369,489
2024-08-22	$1.99	$2.11	$1.92	$2.04	$2.04	490,721
2024-08-21	$1.90	$2.00	$1.88	$1.97	$1.97	348,048
2024-08-20	$1.79	$1.89	$1.78	$1.88	$1.88	222,714
2024-08-19	$1.82	$1.84	$1.77	$1.79	$1.79	368,596
2024-08-16	$1.81	$1.85	$1.75	$1.84	$1.84	173,602
2024-08-15	$1.73	$1.83	$1.73	$1.81	$1.81	229,847
2024-08-14	$1.74	$1.77	$1.71	$1.75	$1.75	134,678
2024-08-13	$1.70	$1.79	$1.67	$1.75	$1.75	242,335
2024-08-12	$1.73	$1.74	$1.63	$1.67	$1.67	254,961
2024-08-09	$1.75	$1.77	$1.72	$1.75	$1.75	229,821
2024-08-08	$1.67	$1.77	$1.63	$1.75	$1.75	196,059
2024-08-07	$1.74	$1.74	$1.62	$1.63	$1.63	135,131
2024-08-06	$1.75	$1.77	$1.63	$1.72	$1.72	208,317
2024-08-05	$1.57	$1.67	$1.57	$1.64	$1.64	227,097
2024-08-02	$1.78	$1.79	$1.68	$1.75	$1.75	239,554
2024-08-01	$1.76	$1.88	$1.73	$1.82	$1.82	500,271
2024-07-31	$1.74	$1.84	$1.71	$1.77	$1.77	290,763
2024-07-30	$1.68	$1.70	$1.61	$1.69	$1.69	264,375
2024-07-29	$1.77	$1.79	$1.68	$1.71	$1.71	432,858
2024-07-26	$1.74	$1.79	$1.72	$1.77	$1.77	118,765
2024-07-25	$1.77	$1.77	$1.71	$1.76	$1.76	185,972
2024-07-24	$1.83	$1.86	$1.73	$1.75	$1.75	219,915
2024-07-23	$1.82	$1.86	$1.82	$1.85	$1.85	86,268
2024-07-22	$1.83	$1.83	$1.73	$1.82	$1.82	222,433
2024-07-19	$1.90	$1.90	$1.75	$1.82	$1.82	277,708
2024-07-18	$1.87	$1.96	$1.84	$1.87	$1.87	277,021
2024-07-17	$1.85	$1.89	$1.80	$1.86	$1.86	168,807
2024-07-16	$1.94	$1.94	$1.84	$1.87	$1.87	392,094
2024-07-15	$1.78	$2.05	$1.76	$1.91	$1.91	791,156
2024-07-12	$1.83	$1.86	$1.75	$1.76	$1.76	251,949
2024-07-11	$1.72	$1.81	$1.72	$1.75	$1.75	279,340
2024-07-10	$1.76	$1.76	$1.67	$1.72	$1.72	138,618
2024-07-09	$1.75	$1.77	$1.68	$1.76	$1.76	146,344
2024-07-08	$1.58	$1.75	$1.58	$1.71	$1.71	224,539
2024-07-05	$1.61	$1.63	$1.50	$1.56	$1.56	813,133
2024-07-03	$1.72	$1.72	$1.59	$1.67	$1.67	303,356
2024-07-02	$1.75	$1.75	$1.68	$1.69	$1.69	144,921
2024-07-01	$1.73	$1.78	$1.72	$1.75	$1.75	141,732
2024-06-28	$1.75	$1.78	$1.66	$1.68	$1.68	232,411
2024-06-27	$1.72	$1.78	$1.65	$1.76	$1.76	404,534
2024-06-26	$1.79	$1.80	$1.72	$1.75	$1.75	219,374
2024-06-25	$1.87	$1.88	$1.79	$1.81	$1.81	207,970
2024-06-24	$1.96	$1.96	$1.83	$1.87	$1.87	215,333
2024-06-21	$1.86	$1.98	$1.83	$1.97	$1.97	406,449
2024-06-20	$1.85	$1.91	$1.84	$1.86	$1.86	198,033
2024-06-18	$1.95	$1.98	$1.85	$1.86	$1.86	323,885
2024-06-17	$2.06	$2.06	$1.91	$1.96	$1.96	319,726
2024-06-14	$2.05	$2.16	$1.98	$2.07	$2.07	232,915
2024-06-13	$2.02	$2.07	$1.99	$2.05	$2.05	116,199
2024-06-12	$2.06	$2.12	$2.00	$2.04	$2.04	171,816
2024-06-11	$2.03	$2.07	$1.98	$2.03	$2.03	103,956
2024-06-10	$2.07	$2.09	$2.00	$2.03	$2.03	194,910
2024-06-07	$2.13	$2.18	$2.09	$2.11	$2.11	139,614
2024-06-06	$2.09	$2.21	$2.04	$2.15	$2.15	281,360
2024-06-05	$2.09	$2.12	$2.07	$2.09	$2.09	197,312
2024-06-04	$2.16	$2.18	$2.09	$2.11	$2.11	161,655
2024-06-03	$2.21	$2.22	$2.07	$2.19	$2.19	200,967
2024-05-31	$2.17	$2.29	$2.11	$2.17	$2.17	293,166
2024-05-30	$2.38	$2.42	$2.17	$2.19	$2.19	500,230
2024-05-29	$2.47	$2.53	$2.37	$2.38	$2.38	267,536
2024-05-28	$2.46	$2.55	$2.41	$2.52	$2.52	678,031
2024-05-24	$2.32	$2.46	$2.32	$2.44	$2.44	673,444
2024-05-23	$2.31	$2.51	$2.26	$2.27	$2.27	1,078,481
2024-05-22	$1.88	$2.43	$1.88	$2.34	$2.34	2,686,558
2024-05-21	$1.87	$1.87	$1.75	$1.86	$1.86	585,624
2024-05-20	$2.10	$2.10	$1.66	$1.74	$1.74	1,077,288
2024-05-17	$2.18	$2.18	$2.08	$2.11	$2.11	197,649
2024-05-16	$2.18	$2.19	$2.12	$2.14	$2.14	182,809
2024-05-15	$2.08	$2.22	$2.08	$2.21	$2.21	312,749
2024-05-14	$2.03	$2.14	$2.02	$2.09	$2.09	205,128
2024-05-13	$2.00	$2.08	$2.00	$2.03	$2.03	163,156
2024-05-10	$2.09	$2.11	$1.91	$2.01	$2.01	271,884
2024-05-09	$2.10	$2.12	$2.07	$2.09	$2.09	106,608
2024-05-08	$2.20	$2.22	$2.09	$2.13	$2.13	188,656
2024-05-07	$2.14	$2.25	$2.13	$2.21	$2.21	301,497
2024-05-06	$2.17	$2.17	$2.09	$2.15	$2.15	178,293
2024-05-03	$2.22	$2.22	$2.07	$2.11	$2.11	231,334
2024-05-02	$2.07	$2.20	$2.03	$2.16	$2.16	553,341
2024-05-01	$1.93	$2.05	$1.88	$1.99	$1.99	333,399
2024-04-30	$1.98	$1.98	$1.88	$1.93	$1.93	274,515
2024-04-29	$1.92	$2.00	$1.92	$1.98	$1.98	277,619
2024-04-26	$1.89	$1.98	$1.86	$1.92	$1.92	326,190
2024-04-25	$1.96	$2.03	$1.89	$1.90	$1.90	268,596
2024-04-24	$1.96	$1.99	$1.90	$1.91	$1.91	164,671
2024-04-23	$1.88	$2.03	$1.88	$1.98	$1.98	237,668
2024-04-22	$1.91	$1.96	$1.87	$1.89	$1.89	202,009
2024-04-19	$1.91	$1.97	$1.84	$1.90	$1.90	325,372
2024-04-18	$1.88	$1.96	$1.83	$1.88	$1.88	308,855
2024-04-17	$2.03	$2.04	$1.90	$1.90	$1.90	372,625
2024-04-16	$1.96	$2.05	$1.90	$2.03	$2.03	451,682
2024-04-15	$2.11	$2.19	$1.94	$1.96	$1.96	752,822
2024-04-12	$2.23	$2.25	$2.09	$2.13	$2.13	388,383
2024-04-11	$2.26	$2.27	$2.20	$2.26	$2.26	244,801
2024-04-10	$2.31	$2.33	$2.23	$2.26	$2.26	279,682
2024-04-09	$2.34	$2.40	$2.33	$2.36	$2.36	152,076
2024-04-08	$2.47	$2.47	$2.33	$2.33	$2.33	194,450
2024-04-05	$2.34	$2.51	$2.31	$2.42	$2.42	365,014
2024-04-04	$2.38	$2.47	$2.32	$2.32	$2.32	322,025
2024-04-03	$2.36	$2.44	$2.34	$2.43	$2.43	145,597
2024-04-02	$2.43	$2.43	$2.30	$2.34	$2.34	346,762
2024-04-01	$2.56	$2.57	$2.45	$2.47	$2.47	241,549
2024-03-28	$2.54	$2.63	$2.50	$2.58	$2.58	291,035
2024-03-27	$2.49	$2.58	$2.45	$2.54	$2.54	312,741
2024-03-26	$2.54	$2.56	$2.44	$2.50	$2.50	215,475
2024-03-25	$2.59	$2.67	$2.51	$2.53	$2.53	294,038
2024-03-22	$2.66	$2.67	$2.55	$2.64	$2.64	232,606
2024-03-21	$2.70	$2.75	$2.66	$2.67	$2.67	237,306
2024-03-20	$2.61	$2.71	$2.50	$2.69	$2.69	355,518
2024-03-19	$2.61	$2.67	$2.55	$2.58	$2.58	401,818
2024-03-18	$2.76	$2.80	$2.65	$2.67	$2.67	323,431
2024-03-15	$2.66	$2.74	$2.66	$2.73	$2.73	220,427
2024-03-14	$2.77	$2.80	$2.63	$2.68	$2.68	339,816
2024-03-13	$2.83	$2.90	$2.74	$2.81	$2.81	369,067
2024-03-12	$2.78	$2.87	$2.72	$2.80	$2.80	332,891
2024-03-11	$2.90	$3.03	$2.77	$2.78	$2.78	756,579
2024-03-08	$2.72	$3.03	$2.72	$2.94	$2.94	1,726,718
2024-03-07	$2.57	$2.67	$2.34	$2.65	$2.65	1,487,617
2024-03-06	$2.65	$2.70	$2.53	$2.56	$2.56	668,370
2024-03-05	$2.80	$2.80	$2.43	$2.55	$2.55	2,800,709
2024-03-04	$2.74	$2.99	$2.68	$2.95	$2.95	1,752,774
2024-03-01	$2.68	$2.70	$2.57	$2.64	$2.64	686,180
2024-02-29	$2.63	$2.68	$2.51	$2.58	$2.58	607,365
2024-02-28	$2.64	$2.67	$2.53	$2.57	$2.57	517,176
2024-02-27	$2.60	$2.85	$2.58	$2.65	$2.65	1,872,948
2024-02-26	$2.32	$2.56	$2.32	$2.56	$2.56	594,503
2024-02-23	$2.35	$2.35	$2.28	$2.34	$2.34	234,191
2024-02-22	$2.41	$2.48	$2.20	$2.32	$2.32	569,058
2024-02-21	$2.36	$2.47	$2.30	$2.39	$2.39	351,134
2024-02-20	$2.38	$2.46	$2.35	$2.40	$2.40	401,558
2024-02-16	$2.32	$2.43	$2.27	$2.40	$2.40	516,632
2024-02-15	$2.30	$2.36	$2.30	$2.32	$2.32	330,605
2024-02-14	$2.21	$2.33	$2.20	$2.30	$2.30	381,197
2024-02-13	$2.24	$2.29	$2.16	$2.18	$2.18	313,685
2024-02-12	$2.16	$2.37	$2.12	$2.33	$2.33	524,931
2024-02-09	$2.17	$2.21	$2.11	$2.14	$2.14	352,701
2024-02-08	$2.08	$2.17	$2.08	$2.14	$2.14	307,838
2024-02-07	$2.24	$2.24	$2.07	$2.10	$2.10	637,283
2024-02-06	$2.22	$2.34	$2.19	$2.25	$2.25	613,985
2024-02-05	$2.21	$2.34	$2.14	$2.24	$2.24	472,313
2024-02-02	$2.41	$2.42	$1.97	$2.27	$2.27	815,889
2024-02-01	$2.48	$2.57	$2.31	$2.42	$2.42	570,807
2024-01-31	$2.56	$2.65	$2.39	$2.41	$2.41	636,994
2024-01-30	$2.58	$2.69	$2.47	$2.57	$2.57	1,510,339
2024-01-29	$2.15	$2.45	$2.15	$2.43	$2.43	1,302,858
2024-01-26	$2.13	$2.40	$2.08	$2.21	$2.21	1,857,546
2024-01-25	$1.92	$2.13	$1.88	$2.11	$2.11	1,026,105
2024-01-24	$1.93	$2.03	$1.79	$1.87	$1.87	806,251
2024-01-23	$1.85	$1.88	$1.84	$1.87	$1.87	249,719
2024-01-22	$1.90	$1.93	$1.84	$1.86	$1.86	528,443
2024-01-19	$1.95	$1.95	$1.83	$1.94	$1.94	642,681
2024-01-18	$1.89	$2.04	$1.87	$1.93	$1.93	1,234,200
2024-01-17	$1.90	$1.95	$1.84	$1.89	$1.89	521,653
2024-01-16	$1.79	$1.94	$1.78	$1.92	$1.92	792,966
2024-01-12	$1.80	$1.91	$1.78	$1.80	$1.80	406,803
2024-01-11	$1.79	$1.83	$1.74	$1.81	$1.81	295,362
2024-01-10	$1.77	$1.85	$1.77	$1.80	$1.80	643,519
2024-01-09	$1.89	$1.94	$1.73	$1.81	$1.81	1,533,663
2024-01-08	$1.79	$1.94	$1.72	$1.87	$1.87	952,422
2024-01-05	$1.81	$1.84	$1.72	$1.75	$1.75	829,149
2024-01-04	$1.99	$1.99	$1.82	$1.85	$1.85	849,861
2024-01-03	$2.00	$2.03	$1.92	$1.97	$1.97	575,935
2024-01-02	$1.95	$2.15	$1.92	$2.00	$2.00	1,628,778
2023-12-29	$1.80	$2.00	$1.75	$1.98	$1.98	1,651,631
2023-12-28	$1.73	$1.84	$1.71	$1.78	$1.78	772,383
2023-12-27	$1.71	$1.86	$1.63	$1.77	$1.77	1,456,995
2023-12-26	$1.67	$1.78	$1.55	$1.72	$1.72	1,668,044
2023-12-22	$1.75	$1.81	$1.57	$1.68	$1.68	2,224,504
2023-12-21	$1.92	$1.97	$1.74	$1.74	$1.74	5,973,708
2023-12-20	$2.03	$2.04	$1.80	$1.85	$1.85	12,329,410
2023-12-19	$2.03	$2.46	$1.61	$2.00	$2.00	113,004,865
2023-12-18	$0.75	$0.77	$0.71	$0.73	$0.73	141,226
2023-12-15	$0.79	$0.80	$0.75	$0.76	$0.76	72,271
2023-12-14	$0.77	$0.81	$0.75	$0.77	$0.77	211,249
2023-12-13	$0.75	$0.78	$0.73	$0.78	$0.78	128,896
2023-12-12	$0.81	$0.81	$0.72	$0.77	$0.77	189,779
2023-12-11	$0.83	$0.83	$0.78	$0.79	$0.79	139,110
2023-12-08	$0.90	$0.90	$0.80	$0.84	$0.84	337,771
2023-12-07	$0.81	$0.81	$0.80	$0.81	$0.81	62,301
2023-12-06	$0.81	$0.84	$0.80	$0.83	$0.83	233,862
2023-12-05	$0.80	$0.83	$0.77	$0.79	$0.79	382,398
2023-12-04	$0.70	$0.85	$0.70	$0.78	$0.78	451,073
2023-12-01	$0.66	$0.76	$0.66	$0.70	$0.70	308,045
2023-11-30	$0.66	$0.67	$0.65	$0.66	$0.66	108,216
2023-11-29	$0.64	$0.67	$0.64	$0.67	$0.67	241,971
2023-11-28	$0.64	$0.65	$0.62	$0.65	$0.65	109,214
2023-11-27	$0.64	$0.64	$0.62	$0.64	$0.64	161,750
2023-11-24	$0.64	$0.68	$0.63	$0.64	$0.64	87,437
2023-11-22	$0.63	$0.67	$0.62	$0.65	$0.65	95,777
2023-11-21	$0.64	$0.68	$0.63	$0.66	$0.66	100,499
2023-11-20	$0.65	$0.66	$0.63	$0.65	$0.65	126,547
2023-11-17	$0.61	$0.64	$0.61	$0.61	$0.61	53,860
2023-11-16	$0.62	$0.65	$0.61	$0.61	$0.61	156,447
2023-11-15	$0.58	$0.63	$0.58	$0.62	$0.62	252,630
2023-11-14	$0.55	$0.60	$0.55	$0.58	$0.58	298,310
2023-11-13	$0.59	$0.59	$0.53	$0.53	$0.53	578,988
2023-11-10	$0.54	$0.61	$0.54	$0.58	$0.58	511,069
2023-11-09	$0.65	$0.66	$0.58	$0.60	$0.60	287,509
2023-11-08	$0.71	$0.71	$0.60	$0.64	$0.64	342,195
2023-11-07	$0.72	$0.72	$0.65	$0.68	$0.68	344,469
2023-11-06	$0.78	$0.79	$0.70	$0.72	$0.72	273,477
2023-11-03	$0.76	$0.78	$0.74	$0.74	$0.74	161,929
2023-11-02	$0.78	$0.78	$0.74	$0.76	$0.76	312,842
2023-11-01	$0.75	$0.77	$0.73	$0.76	$0.76	95,484
2023-10-31	$0.72	$0.76	$0.72	$0.76	$0.76	133,048
2023-10-30	$0.70	$0.71	$0.68	$0.69	$0.69	92,167
2023-10-27	$0.66	$0.70	$0.66	$0.68	$0.68	269,502
2023-10-26	$0.70	$0.73	$0.69	$0.71	$0.71	117,074
2023-10-25	$0.73	$0.75	$0.72	$0.73	$0.73	52,025
2023-10-24	$0.68	$0.75	$0.68	$0.74	$0.74	80,180
2023-10-23	$0.67	$0.72	$0.67	$0.70	$0.70	169,843
2023-10-20	$0.75	$0.76	$0.70	$0.72	$0.72	131,374
2023-10-19	$0.78	$0.78	$0.72	$0.74	$0.74	167,508
2023-10-18	$0.84	$0.84	$0.76	$0.78	$0.78	107,336
2023-10-17	$0.84	$0.85	$0.80	$0.84	$0.84	52,014
2023-10-16	$0.83	$0.85	$0.80	$0.81	$0.81	78,916
2023-10-13	$0.79	$0.85	$0.76	$0.84	$0.84	85,773
2023-10-12	$0.81	$0.82	$0.78	$0.80	$0.80	136,736
2023-10-11	$0.87	$0.87	$0.78	$0.82	$0.82	117,773
2023-10-10	$0.82	$0.87	$0.81	$0.87	$0.87	86,840
2023-10-09	$0.81	$0.82	$0.75	$0.81	$0.81	252,605
2023-10-06	$0.87	$0.88	$0.82	$0.88	$0.88	95,701
2023-10-05	$0.85	$0.90	$0.83	$0.89	$0.89	137,641
2023-10-04	$0.90	$0.91	$0.80	$0.84	$0.84	273,689
2023-10-03	$0.93	$0.96	$0.88	$0.92	$0.92	86,009
2023-10-02	$0.93	$0.99	$0.93	$0.96	$0.96	165,948
2023-09-29	$0.88	$0.93	$0.87	$0.93	$0.93	64,581
2023-09-28	$0.93	$0.93	$0.85	$0.88	$0.88	244,224
2023-09-27	$0.96	$0.97	$0.80	$0.93	$0.93	288,744
2023-09-26	$0.99	$1.00	$0.93	$0.96	$0.96	141,198
2023-09-25	$0.96	$1.00	$0.96	$1.00	$1.00	104,046
2023-09-22	$1.01	$1.02	$0.96	$0.98	$0.98	202,657
2023-09-21	$1.05	$1.05	$0.93	$0.98	$0.98	245,486
2023-09-20	$1.04	$1.07	$1.02	$1.02	$1.02	85,597
2023-09-19	$1.06	$1.06	$1.02	$1.02	$1.02	103,579
2023-09-18	$1.07	$1.07	$1.01	$1.05	$1.05	164,442
2023-09-15	$1.03	$1.11	$1.03	$1.07	$1.07	186,228
2023-09-14	$1.04	$1.08	$1.03	$1.05	$1.05	137,178
2023-09-13	$1.04	$1.05	$1.02	$1.05	$1.05	90,978
2023-09-12	$1.03	$1.07	$1.02	$1.06	$1.06	147,979
2023-09-11	$1.04	$1.07	$1.03	$1.07	$1.07	62,559
2023-09-08	$1.08	$1.08	$1.03	$1.05	$1.05	136,052
2023-09-07	$1.05	$1.08	$1.03	$1.08	$1.08	133,551
2023-09-06	$1.13	$1.13	$1.06	$1.08	$1.08	96,693
2023-09-05	$1.11	$1.15	$1.06	$1.10	$1.10	218,686
2023-09-01	$1.13	$1.16	$1.11	$1.14	$1.14	202,965
2023-08-31	$1.15	$1.18	$1.10	$1.14	$1.14	244,969
2023-08-30	$1.12	$1.20	$1.11	$1.14	$1.14	279,800
2023-08-29	$1.13	$1.15	$1.11	$1.14	$1.14	140,121
2023-08-28	$1.13	$1.16	$1.11	$1.16	$1.16	102,857
2023-08-25	$1.12	$1.17	$1.11	$1.15	$1.15	164,808
2023-08-24	$1.19	$1.21	$1.09	$1.18	$1.18	392,626
2023-08-23	$1.13	$1.30	$1.10	$1.22	$1.22	4,824,322
2023-08-22	$1.01	$1.03	$0.99	$1.02	$1.02	270,005
2023-08-21	$1.01	$1.03	$1.00	$1.02	$1.02	137,111
2023-08-18	$1.04	$1.05	$1.00	$1.02	$1.02	289,928
2023-08-17	$1.02	$1.07	$1.01	$1.06	$1.06	230,295
2023-08-16	$1.04	$1.07	$1.02	$1.04	$1.04	145,161
2023-08-15	$1.09	$1.10	$1.04	$1.04	$1.04	167,399
2023-08-14	$1.10	$1.14	$1.07	$1.11	$1.11	187,589
2023-08-11	$1.06	$1.13	$1.05	$1.11	$1.11	120,275
2023-08-10	$1.02	$1.10	$1.02	$1.07	$1.07	236,181
2023-08-09	$1.03	$1.06	$1.00	$1.05	$1.05	346,276
2023-08-08	$1.03	$1.05	$1.00	$1.05	$1.05	219,206
2023-08-07	$1.12	$1.12	$1.00	$1.03	$1.03	397,739
2023-08-04	$1.13	$1.13	$1.06	$1.12	$1.12	149,352
2023-08-03	$1.13	$1.15	$1.07	$1.12	$1.12	170,474
2023-08-02	$1.14	$1.18	$1.14	$1.15	$1.15	256,170
2023-08-01	$1.12	$1.20	$1.12	$1.19	$1.19	234,958
2023-07-31	$1.09	$1.18	$1.09	$1.16	$1.16	384,984
2023-07-28	$1.07	$1.12	$1.02	$1.12	$1.12	267,365
2023-07-27	$1.11	$1.14	$1.00	$1.03	$1.03	581,290
2023-07-26	$1.12	$1.13	$1.09	$1.10	$1.10	178,297
2023-07-25	$1.11	$1.11	$1.07	$1.09	$1.09	121,542
2023-07-24	$1.21	$1.21	$1.08	$1.12	$1.12	452,449
2023-07-21	$1.16	$1.20	$1.14	$1.19	$1.19	232,027
2023-07-20	$1.24	$1.24	$1.12	$1.15	$1.15	244,426
2023-07-19	$1.24	$1.26	$1.18	$1.23	$1.23	319,593
2023-07-18	$1.28	$1.31	$1.22	$1.26	$1.26	238,546
2023-07-17	$1.30	$1.31	$1.26	$1.30	$1.30	312,711
2023-07-14	$1.32	$1.37	$1.21	$1.25	$1.25	370,423
2023-07-13	$1.23	$1.36	$1.23	$1.31	$1.31	375,628
2023-07-12	$1.20	$1.27	$1.20	$1.25	$1.25	324,838
2023-07-11	$1.16	$1.24	$1.12	$1.18	$1.18	343,488
2023-07-10	$1.13	$1.23	$1.12	$1.17	$1.17	426,003
2023-07-07	$1.17	$1.17	$1.12	$1.12	$1.12	160,145
2023-07-06	$1.12	$1.14	$1.07	$1.14	$1.14	237,782
2023-07-05	$1.13	$1.17	$1.07	$1.15	$1.15	211,806
2023-07-03	$1.13	$1.17	$1.13	$1.15	$1.15	141,388
2023-06-30	$1.14	$1.15	$1.06	$1.14	$1.14	362,348
2023-06-29	$1.10	$1.14	$1.08	$1.12	$1.12	189,156
2023-06-28	$1.05	$1.12	$1.05	$1.12	$1.12	243,620
2023-06-27	$1.04	$1.08	$1.00	$1.08	$1.08	325,904
2023-06-26	$1.03	$1.04	$1.02	$1.02	$1.02	178,936
2023-06-23	$1.02	$1.06	$0.93	$1.01	$1.01	574,818
2023-06-22	$1.13	$1.13	$1.02	$1.05	$1.05	396,156
2023-06-21	$1.26	$1.28	$1.05	$1.14	$1.14	780,802
2023-06-20	$1.33	$1.35	$1.24	$1.29	$1.29	439,307
2023-06-16	$1.37	$1.37	$1.26	$1.34	$1.34	349,093
2023-06-15	$1.34	$1.39	$1.31	$1.37	$1.37	337,114
2023-06-14	$1.38	$1.45	$1.31	$1.33	$1.33	533,762
2023-06-13	$1.42	$1.44	$1.34	$1.37	$1.37	607,034
2023-06-12	$1.35	$1.49	$1.32	$1.38	$1.38	1,458,261
2023-06-09	$1.33	$1.36	$1.28	$1.31	$1.31	670,098
2023-06-08	$1.17	$1.31	$1.17	$1.27	$1.27	622,472
2023-06-07	$1.25	$1.29	$1.18	$1.21	$1.21	761,018
2023-06-06	$1.15	$1.31	$1.12	$1.27	$1.27	1,531,062
2023-06-05	$1.05	$1.17	$1.04	$1.12	$1.12	1,070,308
2023-06-02	$1.08	$1.10	$1.03	$1.05	$1.05	529,872
2023-06-01	$1.00	$1.04	$0.94	$1.03	$1.03	477,864
2023-05-31	$1.01	$1.06	$1.01	$1.02	$1.02	337,674
2023-05-30	$1.08	$1.12	$1.04	$1.06	$1.06	525,402
2023-05-26	$1.00	$1.18	$0.97	$1.06	$1.06	2,800,112
2023-05-25	$0.99	$1.00	$0.92	$0.96	$0.96	843,293
2023-05-24	$0.84	$0.95	$0.83	$0.93	$0.93	1,159,951
2023-05-23	$0.81	$0.88	$0.80	$0.82	$0.82	1,892,324
2023-05-22	$0.76	$0.84	$0.75	$0.80	$0.80	471,252
2023-05-19	$0.76	$0.78	$0.75	$0.76	$0.76	231,851
2023-05-18	$0.77	$0.80	$0.76	$0.76	$0.76	149,396
2023-05-17	$0.77	$0.78	$0.72	$0.77	$0.77	280,704
2023-05-16	$0.80	$0.80	$0.68	$0.77	$0.77	362,205
2023-05-15	$0.81	$0.88	$0.76	$0.81	$0.81	627,694
2023-05-12	$0.74	$0.79	$0.74	$0.74	$0.74	418,120
2023-05-11	$0.78	$0.78	$0.70	$0.75	$0.75	322,759
2023-05-10	$0.69	$0.77	$0.69	$0.75	$0.75	791,277
2023-05-09	$0.67	$0.72	$0.64	$0.67	$0.67	334,762
2023-05-08	$0.62	$0.68	$0.62	$0.67	$0.67	230,790
2023-05-05	$0.65	$0.67	$0.63	$0.63	$0.63	160,599
2023-05-04	$0.61	$0.65	$0.61	$0.63	$0.63	132,683
2023-05-03	$0.62	$0.64	$0.59	$0.63	$0.63	125,318
2023-05-02	$0.59	$0.62	$0.57	$0.61	$0.61	154,941
2023-05-01	$0.60	$0.64	$0.55	$0.57	$0.57	301,342
2023-04-28	$0.59	$0.61	$0.57	$0.59	$0.59	203,068
2023-04-27	$0.59	$0.61	$0.58	$0.59	$0.59	132,511
2023-04-26	$0.60	$0.61	$0.57	$0.59	$0.59	288,696
2023-04-25	$0.61	$0.61	$0.58	$0.60	$0.60	100,443
2023-04-24	$0.62	$0.62	$0.59	$0.61	$0.61	119,585
2023-04-21	$0.62	$0.64	$0.61	$0.62	$0.62	146,142
2023-04-20	$0.64	$0.64	$0.62	$0.62	$0.62	147,250
2023-04-19	$0.64	$0.65	$0.61	$0.64	$0.64	90,372
2023-04-18	$0.65	$0.66	$0.63	$0.64	$0.64	134,095
2023-04-17	$0.64	$0.68	$0.61	$0.64	$0.64	153,276
2023-04-14	$0.63	$0.65	$0.61	$0.63	$0.63	138,308
2023-04-13	$0.61	$0.63	$0.59	$0.62	$0.62	180,125
2023-04-12	$0.63	$0.65	$0.56	$0.59	$0.59	428,754
2023-04-11	$0.65	$0.67	$0.60	$0.62	$0.62	294,752
2023-04-10	$0.66	$0.66	$0.60	$0.63	$0.63	257,470
2023-04-06	$0.66	$0.66	$0.64	$0.66	$0.66	133,952
2023-04-05	$0.64	$0.70	$0.63	$0.66	$0.66	106,399
2023-04-04	$0.67	$0.68	$0.60	$0.63	$0.63	477,868
2023-04-03	$0.70	$0.71	$0.61	$0.67	$0.67	323,680
2023-03-31	$0.71	$0.74	$0.70	$0.70	$0.70	80,683
2023-03-30	$0.70	$0.74	$0.70	$0.72	$0.72	161,769
2023-03-29	$0.72	$0.74	$0.70	$0.71	$0.71	186,120
2023-03-28	$0.71	$0.74	$0.70	$0.72	$0.72	97,425
2023-03-27	$0.74	$0.74	$0.71	$0.72	$0.72	186,279
2023-03-24	$0.74	$0.77	$0.70	$0.70	$0.70	387,028
2023-03-23	$0.77	$0.79	$0.71	$0.71	$0.71	339,672
2023-03-22	$0.77	$0.81	$0.76	$0.76	$0.76	142,950
2023-03-21	$0.73	$0.79	$0.70	$0.79	$0.79	237,344
2023-03-20	$0.70	$0.75	$0.69	$0.72	$0.72	208,616
2023-03-17	$0.75	$0.75	$0.68	$0.68	$0.68	383,509
2023-03-16	$0.76	$0.79	$0.73	$0.75	$0.75	177,489
2023-03-15	$0.75	$0.76	$0.73	$0.76	$0.76	197,359
2023-03-14	$0.74	$0.77	$0.73	$0.74	$0.74	236,622
2023-03-13	$0.75	$0.75	$0.72	$0.73	$0.73	213,300
2023-03-10	$0.75	$0.82	$0.74	$0.74	$0.74	286,345
2023-03-09	$0.80	$0.85	$0.75	$0.75	$0.75	257,519
2023-03-08	$0.84	$0.86	$0.81	$0.81	$0.81	168,229
2023-03-07	$0.88	$0.88	$0.84	$0.85	$0.85	103,022
2023-03-06	$0.84	$0.89	$0.84	$0.87	$0.87	237,744
2023-03-03	$0.81	$0.90	$0.77	$0.84	$0.84	309,874
2023-03-02	$0.79	$0.81	$0.78	$0.80	$0.80	154,600
2023-03-01	$0.80	$0.84	$0.77	$0.81	$0.81	218,148
2023-02-28	$0.77	$0.85	$0.77	$0.79	$0.79	439,253
2023-02-27	$0.76	$0.79	$0.75	$0.76	$0.76	316,918
2023-02-24	$0.74	$0.78	$0.68	$0.75	$0.75	305,223
2023-02-23	$0.78	$0.79	$0.75	$0.75	$0.75	275,610
2023-02-22	$0.78	$0.80	$0.76	$0.79	$0.79	160,792
2023-02-21	$0.79	$0.81	$0.75	$0.75	$0.75	565,271
2023-02-17	$0.80	$0.85	$0.78	$0.81	$0.81	618,070
2023-02-16	$0.80	$0.87	$0.79	$0.79	$0.79	304,131
2023-02-15	$0.84	$0.84	$0.78	$0.81	$0.81	341,983
2023-02-14	$0.81	$0.86	$0.79	$0.83	$0.83	503,889
2023-02-13	$0.84	$0.85	$0.78	$0.78	$0.78	290,881
2023-02-10	$0.81	$0.89	$0.80	$0.82	$0.82	839,475
2023-02-09	$0.86	$0.86	$0.71	$0.79	$0.79	772,769
2023-02-08	$0.94	$0.94	$0.84	$0.84	$0.84	1,035,583
2023-02-07	$0.97	$0.97	$0.94	$0.94	$0.94	380,510
2023-02-06	$0.96	$1.01	$0.94	$0.98	$0.98	343,914
2023-02-03	$1.01	$1.10	$0.96	$0.96	$0.96	1,012,390
2023-02-02	$0.91	$1.09	$0.88	$0.99	$0.99	1,906,007
2023-02-01	$0.85	$0.94	$0.84	$0.87	$0.87	632,699
2023-01-31	$0.88	$0.90	$0.84	$0.87	$0.87	428,850
2023-01-30	$0.88	$0.89	$0.84	$0.86	$0.86	317,281
2023-01-27	$0.85	$0.89	$0.85	$0.87	$0.87	439,341
2023-01-26	$0.87	$0.89	$0.84	$0.87	$0.87	242,415
2023-01-25	$0.88	$0.88	$0.81	$0.88	$0.88	445,841
2023-01-24	$0.84	$0.91	$0.84	$0.88	$0.88	676,778
2023-01-23	$0.85	$0.87	$0.83	$0.86	$0.86	947,363
2023-01-20	$0.83	$0.87	$0.83	$0.87	$0.87	553,835
2023-01-19	$0.90	$0.90	$0.80	$0.83	$0.83	1,842,722
2023-01-18	$0.97	$0.97	$0.89	$0.90	$0.90	450,301
2023-01-17	$1.01	$1.03	$0.95	$0.95	$0.95	739,938
2023-01-13	$1.11	$1.14	$1.01	$1.06	$1.06	369,460
2023-01-12	$0.98	$1.16	$0.95	$1.11	$1.11	729,783
2023-01-11	$0.93	$0.99	$0.88	$0.99	$0.99	770,136
2023-01-10	$0.93	$0.96	$0.88	$0.90	$0.90	286,057
2023-01-09	$0.90	$0.97	$0.88	$0.90	$0.90	643,201
2023-01-06	$0.90	$0.92	$0.82	$0.87	$0.87	545,555
2023-01-05	$0.82	$0.95	$0.78	$0.88	$0.88	849,002
2023-01-04	$0.72	$0.85	$0.72	$0.76	$0.76	477,114
2023-01-03	$0.72	$0.77	$0.71	$0.71	$0.71	460,795
2022-12-30	$0.65	$0.72	$0.65	$0.72	$0.72	1,029,714
2022-12-29	$0.70	$0.77	$0.67	$0.68	$0.68	860,116
2022-12-28	$0.71	$0.73	$0.65	$0.65	$0.65	692,449
2022-12-27	$0.75	$0.77	$0.69	$0.71	$0.71	574,404
2022-12-23	$0.79	$0.79	$0.72	$0.76	$0.76	451,373
2022-12-22	$0.82	$0.82	$0.65	$0.77	$0.77	767,797
2022-12-21	$0.84	$0.85	$0.81	$0.82	$0.82	296,971
2022-12-20	$0.80	$0.84	$0.79	$0.84	$0.84	406,150
2022-12-19	$0.82	$0.85	$0.80	$0.80	$0.80	532,584
2022-12-16	$0.81	$0.85	$0.81	$0.81	$0.81	925,036
2022-12-15	$0.91	$0.92	$0.82	$0.84	$0.84	1,037,198
2022-12-14	$0.93	$0.94	$0.90	$0.92	$0.92	581,678
2022-12-13	$1.03	$1.04	$0.92	$0.96	$0.96	494,327
2022-12-12	$1.04	$1.05	$0.91	$0.99	$0.99	1,131,442
2022-12-09	$1.10	$1.12	$1.02	$1.04	$1.04	364,930
2022-12-08	$1.11	$1.15	$1.07	$1.09	$1.09	584,654
2022-12-07	$1.13	$1.16	$1.10	$1.11	$1.11	296,472
2022-12-06	$1.07	$1.17	$1.05	$1.14	$1.14	814,109
2022-12-05	$1.12	$1.14	$1.05	$1.10	$1.10	568,912
2022-12-02	$1.07	$1.17	$1.05	$1.16	$1.16	583,739
2022-12-01	$1.24	$1.24	$1.12	$1.13	$1.13	876,067
2022-11-30	$1.01	$1.23	$1.00	$1.20	$1.20	2,058,246
2022-11-29	$1.04	$1.05	$0.99	$1.03	$1.03	547,285
2022-11-28	$0.95	$1.01	$0.92	$1.01	$1.01	713,370
2022-11-25	$0.95	$1.04	$0.86	$0.98	$0.98	151,708
2022-11-23	$0.91	$0.99	$0.90	$0.96	$0.96	416,483
2022-11-22	$0.92	$0.95	$0.87	$0.92	$0.92	409,822
2022-11-21	$0.98	$0.99	$0.87	$0.89	$0.89	753,737
2022-11-18	$1.08	$1.12	$1.02	$1.02	$1.02	1,029,706
2022-11-17	$0.87	$1.07	$0.83	$1.05	$1.05	1,551,698
2022-11-16	$0.91	$0.94	$0.83	$0.89	$0.89	854,152
2022-11-15	$0.84	$0.89	$0.82	$0.87	$0.87	569,457
2022-11-14	$0.95	$0.95	$0.83	$0.83	$0.83	608,378
2022-11-11	$0.83	$0.93	$0.80	$0.92	$0.92	367,886
2022-11-10	$0.78	$0.88	$0.78	$0.84	$0.84	415,798
2022-11-09	$0.81	$0.83	$0.75	$0.76	$0.76	549,518
2022-11-08	$0.89	$0.89	$0.80	$0.83	$0.83	476,730
2022-11-07	$0.87	$0.89	$0.81	$0.86	$0.86	437,077
2022-11-04	$0.90	$0.91	$0.80	$0.84	$0.84	677,738
2022-11-03	$0.89	$0.95	$0.84	$0.89	$0.89	741,675
2022-11-02	$1.05	$1.05	$0.91	$0.92	$0.92	1,045,488
2022-11-01	$0.96	$1.11	$0.96	$1.04	$1.04	2,243,892
2022-10-31	$0.86	$0.95	$0.85	$0.95	$0.95	914,662
2022-10-28	$0.81	$0.88	$0.80	$0.88	$0.88	618,676
2022-10-27	$0.86	$0.86	$0.81	$0.81	$0.81	206,750
2022-10-26	$0.80	$0.85	$0.80	$0.84	$0.84	611,456
2022-10-25	$0.78	$0.85	$0.77	$0.79	$0.79	534,411
2022-10-24	$0.81	$0.84	$0.75	$0.80	$0.80	618,327
2022-10-21	$0.86	$0.87	$0.80	$0.83	$0.83	543,699
2022-10-20	$0.84	$0.93	$0.84	$0.87	$0.87	1,728,381
2022-10-19	$0.84	$0.91	$0.83	$0.86	$0.86	1,104,728
2022-10-18	$0.84	$0.90	$0.83	$0.89	$0.89	1,333,705
2022-10-17	$0.78	$0.84	$0.75	$0.80	$0.80	668,643
2022-10-14	$0.82	$0.87	$0.75	$0.76	$0.76	706,659
2022-10-13	$0.83	$0.93	$0.75	$0.83	$0.83	1,533,373
2022-10-12	$0.72	$0.97	$0.70	$0.85	$0.85	5,643,262
2022-10-11	$0.61	$0.70	$0.60	$0.66	$0.66	1,198,265
2022-10-10	$0.60	$0.61	$0.55	$0.60	$0.60	731,950
2022-10-07	$0.69	$0.69	$0.51	$0.58	$0.58	2,534,534
2022-10-06	$0.70	$0.71	$0.68	$0.69	$0.69	756,976
2022-10-05	$0.70	$0.71	$0.62	$0.69	$0.69	898,278
2022-10-04	$0.72	$0.73	$0.67	$0.68	$0.68	680,681
2022-10-03	$0.70	$0.71	$0.67	$0.70	$0.70	734,531
2022-09-30	$0.68	$0.72	$0.66	$0.66	$0.66	1,029,450
2022-09-29	$0.78	$0.78	$0.67	$0.67	$0.67	903,592
2022-09-28	$0.79	$0.79	$0.75	$0.78	$0.78	584,804
2022-09-27	$0.78	$0.80	$0.76	$0.77	$0.77	334,960
2022-09-26	$0.78	$0.81	$0.75	$0.75	$0.75	489,176
2022-09-23	$0.81	$0.83	$0.75	$0.77	$0.77	688,014
2022-09-22	$0.90	$0.90	$0.79	$0.80	$0.80	961,212
2022-09-21	$0.92	$0.92	$0.84	$0.89	$0.89	604,415
2022-09-20	$0.94	$0.95	$0.91	$0.91	$0.91	379,828
2022-09-19	$0.99	$1.00	$0.93	$0.95	$0.95	855,412
2022-09-16	$1.03	$1.07	$1.00	$1.00	$1.00	738,391
2022-09-15	$1.02	$1.06	$1.02	$1.05	$1.05	681,622
2022-09-14	$1.02	$1.06	$1.01	$1.05	$1.05	848,479
2022-09-13	$1.04	$1.06	$1.02	$1.02	$1.02	1,172,814
2022-09-12	$1.05	$1.06	$1.00	$1.06	$1.06	2,948,658
2022-09-09	$1.05	$1.05	$1.00	$1.04	$1.04	2,385,849
2022-09-08	$1.02	$1.04	$0.99	$1.02	$1.02	4,433,625
2022-09-07	$1.04	$1.09	$1.00	$1.03	$1.03	3,196,419
2022-09-06	$1.13	$1.14	$1.00	$1.05	$1.05	1,143,450
2022-09-02	$1.17	$1.19	$1.12	$1.14	$1.14	345,897
2022-09-01	$1.15	$1.15	$1.11	$1.15	$1.15	501,260
2022-08-31	$1.17	$1.20	$1.15	$1.17	$1.17	798,840
2022-08-30	$1.21	$1.22	$1.17	$1.18	$1.18	311,085
2022-08-29	$1.20	$1.22	$1.19	$1.21	$1.21	456,854
2022-08-26	$1.30	$1.30	$1.20	$1.23	$1.23	957,365
2022-08-25	$1.29	$1.31	$1.28	$1.28	$1.28	469,760
2022-08-24	$1.28	$1.31	$1.27	$1.29	$1.29	381,155
2022-08-23	$1.25	$1.30	$1.25	$1.27	$1.27	502,875
2022-08-22	$1.33	$1.34	$1.27	$1.27	$1.27	888,166
2022-08-19	$1.39	$1.39	$1.34	$1.37	$1.37	1,054,732
2022-08-18	$1.39	$1.42	$1.36	$1.38	$1.38	2,697,367
2022-08-17	$1.42	$1.45	$1.38	$1.40	$1.40	1,380,694
2022-08-16	$1.46	$1.50	$1.42	$1.45	$1.45	2,900,012
2022-08-15	$1.49	$1.52	$1.44	$1.47	$1.47	4,118,895
2022-08-12	$1.46	$1.53	$1.46	$1.50	$1.50	3,643,045
2022-08-11	$1.54	$1.56	$1.39	$1.46	$1.46	4,278,090
2022-08-10	$1.50	$1.52	$1.42	$1.48	$1.48	1,007,240
2022-08-09	$1.48	$1.50	$1.38	$1.44	$1.44	1,299,408
2022-08-08	$1.51	$1.55	$1.46	$1.48	$1.48	867,692
2022-08-05	$1.50	$1.51	$1.39	$1.46	$1.46	1,677,809
2022-08-04	$1.62	$1.62	$1.49	$1.55	$1.55	1,882,632
2022-08-03	$1.65	$1.65	$1.57	$1.62	$1.62	743,997
2022-08-02	$1.57	$1.63	$1.57	$1.60	$1.60	412,600
2022-08-01	$1.62	$1.66	$1.57	$1.59	$1.59	516,316
2022-07-29	$1.69	$1.69	$1.56	$1.61	$1.61	731,188
2022-07-28	$1.71	$1.73	$1.65	$1.68	$1.68	390,495
2022-07-27	$1.68	$1.73	$1.66	$1.70	$1.70	540,434
2022-07-26	$1.71	$1.73	$1.65	$1.67	$1.67	483,435
2022-07-25	$1.85	$1.85	$1.69	$1.70	$1.70	698,932
2022-07-22	$2.13	$2.14	$1.81	$1.85	$1.85	994,502
2022-07-21	$1.93	$2.14	$1.92	$2.14	$2.14	1,765,545
2022-07-20	$1.92	$2.02	$1.91	$1.93	$1.93	1,222,333
2022-07-19	$1.92	$1.94	$1.87	$1.91	$1.91	557,407
2022-07-18	$1.93	$1.98	$1.85	$1.88	$1.88	381,057
2022-07-15	$2.00	$2.00	$1.84	$1.87	$1.87	535,377
2022-07-14	$1.98	$1.98	$1.90	$1.95	$1.95	443,021
2022-07-13	$1.93	$2.06	$1.92	$1.99	$1.99	995,689
2022-07-12	$2.10	$2.16	$1.92	$1.99	$1.99	879,773
2022-07-11	$2.26	$2.27	$2.08	$2.10	$2.10	1,151,174
2022-07-08	$2.24	$2.36	$2.18	$2.32	$2.32	676,589
2022-07-07	$2.11	$2.29	$2.09	$2.24	$2.24	579,319
2022-07-06	$2.09	$2.21	$2.07	$2.11	$2.11	606,291
2022-07-05	$1.92	$2.12	$1.87	$2.11	$2.11	705,017
2022-07-01	$1.88	$1.94	$1.85	$1.92	$1.92	559,575
2022-06-30	$1.76	$1.86	$1.72	$1.85	$1.85	426,385
2022-06-29	$1.80	$1.84	$1.76	$1.80	$1.80	525,854
2022-06-28	$1.94	$1.95	$1.78	$1.80	$1.80	792,594
2022-06-27	$2.10	$2.10	$1.91	$1.94	$1.94	541,491
2022-06-24	$2.13	$2.17	$1.97	$2.09	$2.09	703,464
2022-06-23	$1.95	$2.13	$1.94	$2.10	$2.10	826,331
2022-06-22	$1.79	$1.97	$1.78	$1.94	$1.94	587,522
2022-06-21	$1.76	$1.90	$1.76	$1.82	$1.82	549,623
2022-06-17	$1.75	$1.80	$1.66	$1.73	$1.73	1,087,612
2022-06-16	$1.59	$1.69	$1.56	$1.68	$1.68	826,523
2022-06-15	$1.60	$1.72	$1.58	$1.67	$1.67	752,638
2022-06-14	$1.61	$1.62	$1.55	$1.57	$1.57	452,619
2022-06-13	$1.59	$1.66	$1.56	$1.62	$1.62	641,236
2022-06-10	$1.70	$1.74	$1.64	$1.67	$1.67	888,332
2022-06-09	$1.87	$1.91	$1.83	$1.84	$1.84	405,998
2022-06-08	$1.88	$1.95	$1.84	$1.87	$1.87	450,134
2022-06-07	$1.73	$1.92	$1.73	$1.88	$1.88	547,688
2022-06-06	$1.87	$1.88	$1.73	$1.77	$1.77	561,851
2022-06-03	$1.81	$1.88	$1.80	$1.81	$1.81	460,023
2022-06-02	$1.80	$1.91	$1.79	$1.89	$1.89	449,594
2022-06-01	$1.87	$1.92	$1.76	$1.80	$1.80	1,007,253
2022-05-31	$1.84	$1.99	$1.78	$1.85	$1.85	4,498,951
2022-05-27	$1.72	$1.93	$1.68	$1.87	$1.87	1,320,029
2022-05-26	$1.73	$1.78	$1.70	$1.70	$1.70	754,570
2022-05-25	$1.74	$1.79	$1.68	$1.73	$1.73	793,205
2022-05-24	$1.81	$1.82	$1.69	$1.73	$1.73	946,808
2022-05-23	$1.92	$1.94	$1.81	$1.87	$1.87	617,461
2022-05-20	$1.98	$2.07	$1.80	$1.87	$1.87	1,138,151
2022-05-19	$1.87	$2.01	$1.85	$1.94	$1.94	898,913
2022-05-18	$1.97	$2.01	$1.86	$1.93	$1.93	1,018,417
2022-05-17	$2.00	$2.08	$1.96	$2.03	$2.03	801,589
2022-05-16	$2.10	$2.14	$1.93	$1.96	$1.96	758,599
2022-05-13	$1.95	$2.09	$1.90	$1.93	$1.93	1,662,170
2022-05-12	$1.70	$1.88	$1.68	$1.88	$1.88	1,495,509
2022-05-11	$1.90	$1.94	$1.66	$1.73	$1.73	1,630,196
2022-05-10	$1.92	$2.08	$1.77	$1.94	$1.94	1,678,893
2022-05-09	$2.03	$2.08	$1.88	$1.90	$1.90	1,212,379
2022-05-06	$2.20	$2.21	$2.03	$2.08	$2.08	885,106
2022-05-05	$2.41	$2.42	$2.20	$2.21	$2.21	762,183
2022-05-04	$2.29	$2.50	$2.20	$2.50	$2.50	1,110,432
2022-05-03	$2.35	$2.37	$2.24	$2.30	$2.30	717,788
2022-05-02	$2.34	$2.42	$2.21	$2.33	$2.33	969,885
2022-04-29	$2.40	$2.59	$2.36	$2.38	$2.38	951,176
2022-04-28	$2.33	$2.52	$2.27	$2.48	$2.48	1,119,526
2022-04-27	$2.33	$2.36	$2.27	$2.31	$2.31	585,698
2022-04-26	$2.47	$2.50	$2.31	$2.31	$2.31	712,056
2022-04-25	$2.40	$2.51	$2.40	$2.48	$2.48	773,462
2022-04-22	$2.32	$2.48	$2.32	$2.42	$2.42	765,442
2022-04-21	$2.54	$2.66	$2.37	$2.40	$2.40	843,239
2022-04-20	$2.61	$2.62	$2.52	$2.53	$2.53	466,810
2022-04-19	$2.60	$2.68	$2.57	$2.61	$2.61	753,353
2022-04-18	$2.59	$2.68	$2.54	$2.57	$2.57	1,055,205
2022-04-14	$2.79	$2.79	$2.61	$2.61	$2.61	788,219
2022-04-13	$2.73	$2.83	$2.72	$2.80	$2.80	800,646
2022-04-12	$2.84	$2.86	$2.63	$2.69	$2.69	728,562
2022-04-11	$2.86	$2.86	$2.70	$2.76	$2.76	939,979
2022-04-08	$3.08	$3.13	$2.86	$2.89	$2.89	732,072
2022-04-07	$3.25	$3.25	$3.04	$3.11	$3.11	726,753
2022-04-06	$3.14	$3.29	$3.05	$3.25	$3.25	811,345
2022-04-05	$3.36	$3.37	$3.14	$3.18	$3.18	648,521
2022-04-04	$3.30	$3.41	$3.28	$3.33	$3.33	647,054
2022-04-01	$3.23	$3.30	$3.16	$3.30	$3.30	573,326
2022-03-31	$3.33	$3.40	$3.22	$3.22	$3.22	882,609
2022-03-30	$3.45	$3.57	$3.32	$3.33	$3.33	997,131
2022-03-29	$3.25	$3.48	$3.25	$3.47	$3.47	1,157,659
2022-03-28	$3.25	$3.32	$3.18	$3.22	$3.22	1,006,895
2022-03-25	$3.25	$3.28	$3.16	$3.26	$3.26	702,775
2022-03-24	$3.23	$3.26	$3.13	$3.25	$3.25	784,187
2022-03-23	$3.25	$3.36	$3.17	$3.24	$3.24	494,814
2022-03-22	$3.19	$3.31	$3.17	$3.29	$3.29	402,370
2022-03-21	$3.25	$3.30	$3.13	$3.16	$3.16	598,409
2022-03-18	$3.14	$3.38	$3.13	$3.28	$3.28	710,155
2022-03-17	$3.07	$3.23	$3.04	$3.16	$3.16	665,257
2022-03-16	$2.98	$3.09	$2.89	$3.06	$3.06	1,330,766
2022-03-15	$2.94	$2.99	$2.87	$2.92	$2.92	641,727
2022-03-14	$3.14	$3.17	$2.91	$2.94	$2.94	756,727
2022-03-11	$3.31	$3.37	$3.12	$3.18	$3.18	708,339
2022-03-10	$3.26	$3.36	$3.24	$3.25	$3.25	684,738
2022-03-09	$3.10	$3.36	$3.07	$3.35	$3.35	1,547,458
2022-03-08	$2.97	$3.15	$2.86	$3.03	$3.03	1,220,057
2022-03-07	$2.89	$3.05	$2.87	$2.96	$2.96	983,756
2022-03-04	$2.99	$3.08	$2.90	$2.92	$2.92	1,155,687
2022-03-03	$3.21	$3.22	$2.99	$3.00	$3.00	960,330
2022-03-02	$3.16	$3.24	$3.07	$3.23	$3.23	1,086,244
2022-03-01	$3.05	$3.28	$3.05	$3.17	$3.17	1,041,247
2022-02-28	$2.97	$3.09	$2.93	$3.09	$3.09	1,352,043
2022-02-25	$2.97	$3.11	$2.92	$3.02	$3.02	793,646
2022-02-24	$2.54	$2.94	$2.54	$2.93	$2.93	964,819
2022-02-23	$2.83	$2.85	$2.72	$2.76	$2.76	938,705
2022-02-22	$2.86	$2.94	$2.77	$2.81	$2.81	959,958
2022-02-18	$2.91	$2.97	$2.81	$2.88	$2.88	1,536,607
2022-02-17	$3.10	$3.10	$2.88	$2.89	$2.89	754,987
2022-02-16	$3.21	$3.22	$3.09	$3.10	$3.10	690,958
2022-02-15	$3.08	$3.23	$3.06	$3.22	$3.22	1,713,117
2022-02-14	$3.13	$3.18	$3.00	$3.02	$3.02	959,834
2022-02-11	$3.18	$3.29	$3.03	$3.11	$3.11	1,163,914
2022-02-10	$3.20	$3.39	$3.10	$3.13	$3.13	1,171,732
2022-02-09	$3.20	$3.36	$3.20	$3.29	$3.29	729,805
2022-02-08	$3.15	$3.24	$3.12	$3.16	$3.16	556,957
2022-02-07	$3.15	$3.25	$3.11	$3.19	$3.19	923,467
2022-02-04	$3.08	$3.22	$2.98	$3.15	$3.15	893,676
2022-02-03	$3.16	$3.27	$3.06	$3.12	$3.12	1,476,967
2022-02-02	$3.62	$3.63	$3.23	$3.25	$3.25	940,529
2022-02-01	$3.60	$3.68	$3.48	$3.58	$3.58	1,098,570
2022-01-31	$3.37	$3.59	$3.33	$3.55	$3.55	1,169,154
2022-01-28	$3.34	$3.39	$3.18	$3.36	$3.36	1,204,282
2022-01-27	$3.53	$3.62	$3.31	$3.31	$3.31	886,122
2022-01-26	$3.66	$3.84	$3.44	$3.50	$3.50	971,648
2022-01-25	$3.50	$3.77	$3.37	$3.59	$3.59	1,388,028
2022-01-24	$3.53	$3.66	$3.29	$3.63	$3.63	1,590,993
2022-01-21	$3.81	$3.94	$3.63	$3.66	$3.66	1,387,172
2022-01-20	$3.83	$4.06	$3.78	$3.81	$3.81	1,218,192
2022-01-19	$3.79	$4.01	$3.78	$3.81	$3.81	963,957
2022-01-18	$3.79	$3.92	$3.73	$3.80	$3.80	875,757
2022-01-14	$3.87	$3.93	$3.72	$3.89	$3.89	979,432
2022-01-13	$4.01	$4.05	$3.83	$3.85	$3.85	1,069,461
2022-01-12	$4.31	$4.34	$3.98	$3.99	$3.99	950,330
2022-01-11	$4.27	$4.34	$4.13	$4.27	$4.27	564,203
2022-01-10	$4.09	$4.25	$3.95	$4.23	$4.23	1,217,460
2022-01-07	$4.12	$4.34	$4.07	$4.13	$4.13	603,978
2022-01-06	$4.22	$4.28	$4.04	$4.13	$4.13	855,286
2022-01-05	$4.39	$4.47	$4.15	$4.19	$4.19	895,378
2022-01-04	$4.64	$4.64	$4.32	$4.43	$4.43	693,077
2022-01-03	$4.34	$4.64	$4.31	$4.64	$4.64	1,121,369
2021-12-31	$4.41	$4.49	$4.29	$4.30	$4.30	596,604
2021-12-30	$4.19	$4.44	$4.15	$4.39	$4.39	1,284,614
2021-12-29	$4.19	$4.23	$4.04	$4.20	$4.20	1,184,464
2021-12-28	$4.38	$4.46	$4.13	$4.13	$4.13	955,309
2021-12-27	$4.58	$4.59	$4.36	$4.39	$4.39	732,428
2021-12-23	$4.55	$4.68	$4.46	$4.56	$4.56	1,053,996
2021-12-22	$4.45	$4.62	$4.39	$4.51	$4.51	1,219,378
2021-12-21	$4.47	$4.52	$4.34	$4.43	$4.43	994,372
2021-12-20	$4.29	$4.52	$4.20	$4.43	$4.43	1,095,047
2021-12-17	$4.02	$4.52	$3.95	$4.40	$4.40	1,983,770
2021-12-16	$4.23	$4.29	$4.02	$4.09	$4.09	847,474
2021-12-15	$4.05	$4.29	$3.99	$4.26	$4.26	1,078,120
2021-12-14	$4.08	$4.20	$3.99	$4.09	$4.09	1,317,674
2021-12-13	$4.31	$4.39	$4.09	$4.14	$4.14	898,092
2021-12-10	$4.71	$4.88	$4.29	$4.35	$4.35	986,865
2021-12-09	$4.64	$4.74	$4.52	$4.68	$4.68	1,606,495
2021-12-08	$4.47	$4.73	$4.31	$4.62	$4.62	1,415,423
2021-12-07	$4.33	$4.59	$4.32	$4.43	$4.43	1,629,614
2021-12-06	$4.13	$4.27	$3.68	$4.21	$4.21	866,337
2021-12-03	$4.43	$4.45	$4.16	$4.16	$4.16	861,182
2021-12-02	$4.33	$4.46	$4.25	$4.39	$4.39	934,439
2021-12-01	$4.47	$4.64	$4.30	$4.32	$4.32	1,274,874
2021-11-30	$4.45	$4.59	$4.35	$4.42	$4.42	1,280,367
2021-11-29	$4.63	$4.74	$4.44	$4.47	$4.47	1,119,119
2021-11-26	$4.50	$4.68	$4.48	$4.54	$4.54	656,674
2021-11-24	$4.58	$4.67	$4.40	$4.61	$4.61	941,628
2021-11-23	$4.49	$4.59	$4.39	$4.58	$4.58	1,294,426
2021-11-22	$4.75	$4.77	$4.49	$4.53	$4.53	1,348,491
2021-11-19	$4.79	$4.82	$4.62	$4.71	$4.71	1,730,807
2021-11-18	$4.98	$4.99	$4.72	$4.81	$4.81	1,714,492
2021-11-17	$5.11	$5.11	$4.90	$4.92	$4.92	1,812,665
2021-11-16	$5.38	$5.40	$5.11	$5.16	$5.16	2,682,247
2021-11-15	$5.92	$6.05	$5.36	$5.45	$5.45	3,249,187
2021-11-12	$6.30	$6.34	$5.60	$5.87	$5.87	6,165,701
2021-11-11	$7.00	$7.48	$6.63	$7.16	$7.16	11,583,377
2021-11-10	$6.39	$6.64	$6.18	$6.28	$6.28	1,023,060
2021-11-09	$6.62	$6.62	$6.37	$6.43	$6.43	701,336
2021-11-08	$6.79	$6.89	$6.60	$6.69	$6.69	787,994
2021-11-05	$6.93	$7.06	$6.60	$6.72	$6.72	622,537
2021-11-04	$6.86	$6.94	$6.76	$6.88	$6.88	864,569
2021-11-03	$6.69	$6.80	$6.60	$6.79	$6.79	614,110
2021-11-02	$6.68	$6.77	$6.52	$6.69	$6.69	661,612
2021-11-01	$6.52	$6.80	$6.45	$6.66	$6.66	831,107
2021-10-29	$6.50	$6.71	$6.44	$6.49	$6.49	645,245
2021-10-28	$6.14	$6.51	$6.11	$6.49	$6.49	1,354,015
2021-10-27	$6.16	$6.24	$5.98	$6.12	$6.12	742,669
2021-10-26	$6.26	$6.29	$6.10	$6.17	$6.17	668,593
2021-10-25	$6.21	$6.32	$5.95	$6.20	$6.20	1,419,867
2021-10-22	$6.48	$6.50	$6.06	$6.14	$6.14	691,829
2021-10-21	$6.27	$6.57	$6.23	$6.55	$6.55	903,209
2021-10-20	$6.55	$6.55	$6.11	$6.21	$6.21	526,932
2021-10-19	$6.21	$6.58	$6.17	$6.51	$6.51	957,136
2021-10-18	$6.30	$6.35	$6.09	$6.16	$6.16	868,428
2021-10-15	$6.79	$6.81	$6.30	$6.36	$6.36	598,545
2021-10-14	$6.62	$7.00	$6.59	$6.75	$6.75	917,655
2021-10-13	$6.13	$6.66	$6.13	$6.53	$6.53	956,490
2021-10-12	$6.08	$6.16	$5.97	$6.09	$6.09	629,620
2021-10-11	$6.36	$6.42	$6.02	$6.06	$6.06	693,521
2021-10-08	$6.49	$6.49	$6.37	$6.41	$6.41	659,899
2021-10-07	$6.28	$6.49	$6.26	$6.47	$6.47	965,363
2021-10-06	$6.24	$6.45	$6.21	$6.25	$6.25	751,257
2021-10-05	$6.09	$6.42	$6.05	$6.38	$6.38	1,287,861
2021-10-04	$6.00	$6.25	$5.97	$6.05	$6.05	1,034,431
2021-10-01	$5.99	$6.11	$5.86	$5.97	$5.97	693,101
2021-09-30	$5.97	$6.22	$5.93	$5.97	$5.97	749,479
2021-09-29	$6.10	$6.14	$5.79	$5.92	$5.92	893,479
2021-09-28	$6.20	$6.20	$5.97	$6.06	$6.06	667,313
2021-09-27	$6.19	$6.38	$6.00	$6.22	$6.22	647,548
2021-09-24	$6.35	$6.41	$6.15	$6.22	$6.22	339,324
2021-09-23	$6.45	$6.52	$6.25	$6.46	$6.46	346,156
2021-09-22	$6.35	$6.48	$6.26	$6.36	$6.36	388,929
2021-09-21	$6.29	$6.39	$6.22	$6.30	$6.30	301,982
2021-09-20	$6.44	$6.48	$6.14	$6.23	$6.23	591,054
2021-09-17	$6.13	$6.72	$6.03	$6.71	$6.71	1,359,999
2021-09-16	$6.08	$6.24	$5.92	$6.14	$6.14	466,249
2021-09-15	$6.11	$6.17	$6.03	$6.13	$6.13	333,256
2021-09-14	$6.29	$6.33	$6.01	$6.16	$6.16	675,701
2021-09-13	$6.34	$6.50	$6.08	$6.29	$6.29	827,364
2021-09-10	$6.87	$6.91	$6.25	$6.30	$6.30	1,194,573
2021-09-09	$6.80	$7.09	$6.73	$6.84	$6.84	350,201
2021-09-08	$6.86	$6.90	$6.63	$6.77	$6.77	537,805
2021-09-07	$6.87	$6.98	$6.71	$6.86	$6.86	409,198
2021-09-03	$7.10	$7.15	$6.93	$6.95	$6.95	435,835
2021-09-02	$7.03	$7.20	$6.91	$7.09	$7.09	551,849
2021-09-01	$7.05	$7.23	$6.89	$7.01	$7.01	821,044
2021-08-31	$6.76	$7.03	$6.76	$7.02	$7.02	567,089
2021-08-30	$6.76	$7.02	$6.73	$6.76	$6.76	757,216
2021-08-27	$6.41	$6.88	$6.37	$6.72	$6.72	762,511
2021-08-26	$6.57	$6.70	$6.36	$6.37	$6.37	592,876
2021-08-25	$6.64	$6.75	$6.56	$6.56	$6.56	433,829
2021-08-24	$6.54	$6.69	$6.45	$6.67	$6.67	553,539
2021-08-23	$6.20	$6.66	$6.19	$6.50	$6.50	1,128,171
2021-08-20	$5.81	$6.30	$5.76	$6.19	$6.19	806,060
2021-08-19	$5.88	$6.11	$5.79	$5.80	$5.80	685,709
2021-08-18	$6.19	$6.26	$5.97	$5.98	$5.98	569,538
2021-08-17	$6.00	$6.23	$5.88	$6.14	$6.14	683,239
2021-08-16	$6.40	$6.40	$6.12	$6.12	$6.12	930,274
2021-08-13	$6.52	$6.56	$6.38	$6.46	$6.46	488,482
2021-08-12	$6.59	$6.73	$6.49	$6.55	$6.55	582,477
2021-08-11	$6.59	$6.62	$6.39	$6.59	$6.59	625,533
2021-08-10	$6.77	$6.78	$6.53	$6.61	$6.61	480,755
2021-08-09	$6.85	$7.05	$6.71	$6.75	$6.75	855,869
2021-08-06	$7.06	$7.13	$6.82	$6.85	$6.85	376,287
2021-08-05	$6.77	$7.21	$6.74	$7.09	$7.09	768,042
2021-08-04	$6.61	$6.92	$6.58	$6.76	$6.76	467,498
2021-08-03	$6.68	$6.68	$6.50	$6.59	$6.59	617,165
2021-08-02	$6.82	$6.96	$6.60	$6.67	$6.67	707,991
2021-07-30	$6.82	$6.93	$6.68	$6.79	$6.79	586,099
2021-07-29	$6.95	$7.35	$6.85	$6.88	$6.88	984,383
2021-07-28	$6.46	$7.04	$6.45	$6.88	$6.88	872,032
2021-07-27	$6.42	$6.52	$6.12	$6.38	$6.38	895,380
2021-07-26	$6.63	$6.70	$6.33	$6.45	$6.45	701,658
2021-07-23	$6.76	$6.80	$6.54	$6.67	$6.67	493,528
2021-07-22	$7.03	$7.11	$6.73	$6.78	$6.78	523,478
2021-07-21	$7.02	$7.18	$6.91	$7.08	$7.08	765,347
2021-07-20	$6.70	$7.04	$6.60	$6.99	$6.99	618,700
2021-07-19	$6.76	$6.86	$6.57	$6.71	$6.71	972,549
2021-07-16	$6.93	$6.97	$6.63	$6.90	$6.90	744,346
2021-07-15	$7.11	$7.11	$6.57	$6.83	$6.83	1,226,488
2021-07-14	$7.45	$7.47	$7.01	$7.08	$7.08	916,498
2021-07-13	$7.58	$7.58	$7.28	$7.45	$7.45	643,416
2021-07-12	$7.74	$7.84	$7.47	$7.60	$7.60	714,021
2021-07-09	$7.55	$7.81	$7.35	$7.71	$7.71	691,755
2021-07-08	$7.32	$7.58	$7.11	$7.51	$7.51	662,908
2021-07-07	$7.71	$7.76	$7.37	$7.53	$7.53	682,728
2021-07-06	$8.02	$8.17	$7.61	$7.71	$7.71	494,367
2021-07-02	$7.97	$8.17	$7.74	$8.02	$8.02	796,962
2021-07-01	$8.29	$8.29	$7.83	$8.00	$8.00	890,082
2021-06-30	$8.33	$8.52	$8.11	$8.28	$8.28	1,103,764
2021-06-29	$8.67	$8.81	$8.25	$8.33	$8.33	744,202
2021-06-28	$8.88	$9.20	$8.68	$8.70	$8.70	1,372,505
2021-06-25	$8.58	$8.84	$8.34	$8.83	$8.83	1,156,160
2021-06-24	$8.12	$8.89	$8.05	$8.47	$8.47	2,363,268
2021-06-23	$7.71	$7.88	$7.69	$7.78	$7.78	704,387
2021-06-22	$7.91	$7.95	$7.56	$7.67	$7.67	492,481
2021-06-21	$7.85	$7.96	$7.60	$7.96	$7.96	658,020
2021-06-18	$7.70	$8.01	$7.62	$7.82	$7.82	816,371
2021-06-17	$7.56	$8.05	$7.50	$7.80	$7.80	1,152,791
2021-06-16	$8.17	$8.17	$7.33	$7.60	$7.60	1,148,678
2021-06-15	$8.44	$8.48	$7.88	$8.15	$8.15	940,228
2021-06-14	$8.26	$8.86	$8.22	$8.51	$8.51	1,849,090
2021-06-11	$8.35	$8.63	$7.92	$7.93	$7.93	1,052,922
2021-06-10	$7.87	$8.39	$7.73	$8.34	$8.34	1,829,304
2021-06-09	$7.66	$8.03	$7.66	$7.82	$7.82	1,189,804
2021-06-08	$8.09	$8.33	$7.49	$7.66	$7.66	1,018,930
2021-06-07	$7.29	$8.14	$7.24	$7.94	$7.94	1,648,457
2021-06-04	$7.45	$7.48	$7.19	$7.23	$7.23	813,698
2021-06-03	$7.60	$7.72	$7.30	$7.35	$7.35	936,141
2021-06-02	$7.65	$7.89	$7.50	$7.73	$7.73	769,962
2021-06-01	$7.77	$7.81	$7.50	$7.69	$7.69	1,083,376
2021-05-28	$8.08	$8.34	$7.68	$7.68	$7.68	1,258,379
2021-05-27	$7.85	$8.01	$7.63	$7.90	$7.90	1,101,544
2021-05-26	$7.37	$8.00	$7.33	$7.85	$7.85	1,349,035
2021-05-25	$7.50	$7.66	$7.29	$7.31	$7.31	1,106,913
2021-05-24	$7.95	$8.09	$7.49	$7.50	$7.50	1,046,508
2021-05-21	$8.41	$8.41	$7.90	$7.91	$7.91	607,569
2021-05-20	$8.06	$8.48	$8.01	$8.23	$8.23	1,033,027
2021-05-19	$7.88	$8.18	$7.82	$7.97	$7.97	1,087,287
2021-05-18	$7.85	$8.30	$7.68	$8.21	$8.21	1,911,144
2021-05-17	$7.86	$8.08	$7.67	$7.88	$7.88	832,039
2021-05-14	$7.62	$8.27	$7.54	$8.00	$8.00	1,685,257
2021-05-13	$7.15	$7.87	$7.11	$7.41	$7.41	1,789,181
2021-05-12	$6.91	$7.15	$6.74	$6.87	$6.87	1,146,809
2021-05-11	$6.93	$7.25	$6.75	$7.10	$7.10	1,942,882
2021-05-10	$7.57	$7.62	$7.11	$7.17	$7.17	1,290,310
2021-05-07	$7.57	$8.12	$7.53	$7.59	$7.59	1,243,903
2021-05-06	$7.87	$7.87	$7.30	$7.44	$7.44	1,154,292
2021-05-05	$8.19	$8.39	$7.92	$7.98	$7.98	634,096
2021-05-04	$8.22	$8.31	$7.80	$8.14	$8.14	978,435
2021-05-03	$8.65	$8.78	$8.06	$8.28	$8.28	716,990
2021-04-30	$8.55	$8.85	$8.55	$8.63	$8.63	462,820
2021-04-29	$9.10	$9.17	$8.53	$8.73	$8.73	692,713
2021-04-28	$8.76	$9.18	$8.59	$9.07	$9.07	643,112
2021-04-27	$8.93	$9.08	$8.71	$8.89	$8.89	523,633
2021-04-26	$8.83	$9.13	$8.67	$8.88	$8.88	889,051
2021-04-23	$8.64	$8.78	$8.53	$8.73	$8.73	550,574
2021-04-22	$8.50	$8.69	$8.30	$8.60	$8.60	875,490
2021-04-21	$8.20	$8.59	$8.19	$8.50	$8.50	529,184
2021-04-20	$8.31	$8.47	$7.96	$8.25	$8.25	627,841
2021-04-19	$8.53	$8.74	$8.14	$8.29	$8.29	730,489
2021-04-16	$8.84	$8.84	$8.32	$8.57	$8.57	711,916
2021-04-15	$8.77	$8.96	$8.63	$8.90	$8.90	846,780
2021-04-14	$8.75	$9.19	$8.50	$8.66	$8.66	1,380,556
2021-04-13	$8.21	$8.80	$8.21	$8.72	$8.72	1,454,315
2021-04-12	$8.38	$8.41	$7.95	$8.21	$8.21	812,731
2021-04-09	$8.35	$8.55	$8.10	$8.42	$8.42	1,143,273
2021-04-08	$8.50	$8.75	$8.36	$8.42	$8.42	1,121,339
2021-04-07	$8.78	$8.83	$8.20	$8.32	$8.32	942,706
2021-04-06	$9.01	$9.04	$8.61	$8.75	$8.75	1,320,138
2021-04-05	$9.04	$9.30	$8.90	$9.16	$9.16	1,071,414
2021-04-01	$8.81	$9.30	$8.70	$8.78	$8.78	1,842,020
2021-03-31	$8.27	$8.84	$8.27	$8.59	$8.59	1,740,337
2021-03-30	$7.81	$8.27	$7.49	$8.17	$8.17	1,402,709
2021-03-29	$8.14	$8.16	$7.63	$7.88	$7.88	1,491,387
2021-03-26	$8.43	$8.51	$7.65	$8.15	$8.15	1,717,682
2021-03-25	$8.12	$8.49	$7.77	$8.43	$8.43	1,734,083
2021-03-24	$8.68	$8.70	$8.03	$8.20	$8.20	1,677,599
2021-03-23	$9.02	$9.06	$8.42	$8.56	$8.56	1,270,956
2021-03-22	$9.13	$9.36	$8.97	$9.12	$9.12	986,920
2021-03-19	$8.71	$9.12	$8.52	$9.10	$9.10	1,319,065
2021-03-18	$9.02	$9.30	$8.59	$8.65	$8.65	1,315,063
2021-03-17	$8.88	$9.42	$8.58	$9.22	$9.22	1,733,819
2021-03-16	$9.40	$9.61	$8.71	$9.11	$9.11	1,273,741
2021-03-15	$9.13	$9.39	$8.85	$9.34	$9.34	1,286,653
2021-03-12	$8.82	$9.18	$8.50	$8.90	$8.90	1,163,418
2021-03-11	$8.74	$9.31	$8.54	$9.22	$9.22	2,228,621
2021-03-10	$8.90	$9.27	$8.37	$8.42	$8.42	2,584,174
2021-03-09	$8.16	$8.84	$8.13	$8.52	$8.52	2,453,453
2021-03-08	$8.38	$8.60	$7.60	$7.67	$7.67	2,154,666
2021-03-05	$8.31	$8.41	$7.10	$8.30	$8.30	2,850,761
2021-03-04	$8.95	$9.10	$7.80	$8.16	$8.16	2,328,235
2021-03-03	$9.67	$9.67	$8.66	$8.91	$8.91	1,586,367
2021-03-02	$10.01	$10.25	$9.34	$9.41	$9.41	1,187,714
2021-03-01	$9.98	$10.26	$9.73	$9.97	$9.97	1,904,556
2021-02-26	$9.01	$9.43	$8.50	$9.33	$9.33	3,244,455
2021-02-25	$10.83	$10.99	$8.83	$8.96	$8.96	4,187,476
2021-02-24	$10.51	$10.57	$9.96	$10.36	$10.36	2,343,730
2021-02-23	$11.68	$11.70	$10.00	$10.51	$10.51	3,049,157
2021-02-22	$13.33	$13.34	$11.48	$11.82	$11.82	1,922,124
2021-02-19	$12.74	$13.33	$12.74	$12.77	$12.77	894,237
2021-02-18	$12.84	$12.99	$12.00	$12.56	$12.56	1,095,883
2021-02-17	$12.95	$13.49	$12.75	$13.21	$13.21	911,649
2021-02-16	$13.42	$13.86	$13.04	$13.08	$13.08	1,181,156
2021-02-12	$12.87	$13.23	$12.73	$13.13	$13.13	643,856
2021-02-11	$13.18	$13.39	$12.66	$13.01	$13.01	706,295
2021-02-10	$13.91	$14.08	$12.87	$13.13	$13.13	778,177
2021-02-09	$13.89	$14.17	$13.46	$13.47	$13.47	1,072,908
2021-02-08	$13.37	$14.00	$13.34	$13.77	$13.77	1,302,273
2021-02-05	$12.80	$13.11	$12.52	$12.97	$12.97	768,422
2021-02-04	$12.93	$13.30	$12.48	$12.53	$12.53	961,396
2021-02-03	$13.67	$13.74	$12.87	$12.88	$12.88	792,545
2021-02-02	$13.15	$13.88	$13.15	$13.49	$13.49	1,305,907
2021-02-01	$12.47	$13.18	$12.39	$13.04	$13.04	1,143,932
2021-01-29	$12.09	$12.48	$11.76	$12.16	$12.16	774,200
2021-01-28	$11.66	$12.25	$11.57	$12.00	$12.00	994,876
2021-01-27	$12.32	$12.34	$11.31	$11.44	$11.44	1,438,384
2021-01-26	$12.71	$12.90	$12.34	$12.39	$12.39	735,548
2021-01-25	$12.63	$12.97	$12.27	$12.65	$12.65	788,944
2021-01-22	$12.66	$12.83	$12.32	$12.54	$12.54	800,131
2021-01-21	$13.55	$13.78	$12.61	$12.64	$12.64	1,094,005
2021-01-20	$13.69	$14.11	$13.22	$13.26	$13.26	1,312,613
2021-01-19	$13.20	$13.72	$13.15	$13.50	$13.50	1,212,429
2021-01-15	$13.57	$14.22	$13.00	$13.01	$13.01	1,135,175
2021-01-14	$13.31	$13.98	$13.31	$13.51	$13.51	1,252,233
2021-01-13	$12.84	$13.75	$12.84	$13.41	$13.41	1,370,983
2021-01-12	$12.71	$12.93	$12.54	$12.81	$12.81	867,841
2021-01-11	$12.89	$12.96	$12.26	$12.62	$12.62	1,363,194
2021-01-08	$13.24	$14.30	$13.12	$13.32	$13.32	2,083,129
2021-01-07	$12.89	$13.58	$12.83	$13.23	$13.23	1,149,874
2021-01-06	$12.71	$13.22	$12.31	$12.52	$12.52	1,081,974
2021-01-05	$12.62	$12.90	$12.46	$12.66	$12.66	839,826
2021-01-04	$12.29	$12.93	$12.29	$12.76	$12.76	1,030,229
2020-12-31	$12.97	$13.10	$11.84	$12.11	$12.11	1,530,638
2020-12-30	$12.51	$13.28	$12.46	$12.91	$12.91	1,219,645
2020-12-29	$13.09	$13.21	$11.69	$12.37	$12.37	1,257,737
2020-12-28	$13.48	$13.88	$12.94	$12.97	$12.97	1,719,144
2020-12-24	$13.80	$14.49	$13.01	$13.13	$13.13	1,018,197
2020-12-23	$14.81	$14.94	$13.50	$13.51	$13.51	1,665,892
2020-12-22	$13.64	$15.16	$13.63	$14.19	$14.19	2,873,385
2020-12-21	$12.50	$14.08	$12.50	$13.56	$13.56	2,018,577
2020-12-18	$12.38	$13.10	$12.26	$12.67	$12.67	1,270,515
2020-12-17	$12.53	$12.69	$12.20	$12.30	$12.30	935,309
2020-12-16	$12.93	$13.27	$12.00	$12.07	$12.07	1,449,606
2020-12-15	$13.02	$13.24	$12.68	$13.02	$13.02	1,053,063
2020-12-14	$12.66	$13.60	$12.66	$12.92	$12.92	1,462,424
2020-12-11	$12.47	$12.84	$12.26	$12.44	$12.44	1,353,719
2020-12-10	$12.55	$12.79	$12.27	$12.48	$12.48	1,141,742
2020-12-09	$12.13	$13.48	$12.12	$12.57	$12.57	1,987,651
2020-12-08	$12.55	$12.63	$11.93	$12.07	$12.07	1,725,139
2020-12-07	$12.72	$13.30	$12.56	$12.60	$12.60	1,584,030
2020-12-04	$12.81	$13.26	$12.62	$12.69	$12.69	1,293,911
2020-12-03	$12.55	$13.38	$12.55	$12.79	$12.79	1,257,334
2020-12-02	$12.76	$12.80	$12.30	$12.56	$12.56	913,334
2020-12-01	$12.97	$13.52	$12.81	$12.88	$12.88	1,197,075
2020-11-30	$13.06	$13.22	$12.67	$12.84	$12.84	998,620
2020-11-27	$12.41	$13.28	$12.41	$13.00	$13.00	587,744
2020-11-25	$12.42	$12.88	$12.27	$12.33	$12.33	1,005,225
2020-11-24	$13.14	$13.27	$12.15	$12.20	$12.20	1,287,785
2020-11-23	$13.26	$13.55	$12.83	$13.13	$13.13	1,184,274
2020-11-20	$13.00	$13.46	$12.67	$13.22	$13.22	665,142
2020-11-19	$13.16	$13.47	$12.81	$12.91	$12.91	533,793
2020-11-18	$13.50	$14.09	$13.13	$13.13	$13.13	1,299,095
2020-11-17	$13.46	$13.78	$13.36	$13.55	$13.55	589,330
2020-11-16	$13.45	$13.70	$13.29	$13.50	$13.50	882,887
2020-11-13	$13.37	$13.78	$13.25	$13.49	$13.49	584,096
2020-11-12	$13.16	$13.79	$13.10	$13.27	$13.27	801,769
2020-11-11	$12.96	$13.35	$12.76	$13.06	$13.06	911,562
2020-11-10	$12.67	$13.06	$12.39	$12.95	$12.95	813,467
2020-11-09	$13.32	$13.79	$12.79	$12.86	$12.86	1,190,109
2020-11-06	$13.96	$13.98	$12.96	$13.06	$13.06	876,344
2020-11-05	$13.75	$14.42	$13.67	$14.11	$14.11	1,397,644
2020-11-04	$13.37	$13.92	$13.31	$13.61	$13.61	1,043,131
2020-11-03	$12.67	$13.17	$12.47	$13.07	$13.07	1,050,811
2020-11-02	$13.09	$13.16	$12.38	$12.73	$12.73	1,004,683
2020-10-30	$13.40	$13.59	$12.55	$12.89	$12.89	1,255,169
2020-10-29	$13.39	$13.89	$13.33	$13.55	$13.55	911,940
2020-10-28	$13.59	$13.76	$13.27	$13.38	$13.38	526,561
2020-10-27	$13.99	$14.31	$13.84	$13.98	$13.98	629,773
2020-10-26	$13.95	$14.30	$13.43	$13.88	$13.88	690,303
2020-10-23	$14.28	$14.35	$13.79	$14.16	$14.16	775,722
2020-10-22	$14.07	$14.64	$13.96	$14.27	$14.27	806,005
2020-10-21	$14.72	$14.97	$13.90	$13.95	$13.95	1,176,855
2020-10-20	$15.39	$15.78	$14.59	$14.67	$14.67	1,121,300
2020-10-19	$16.10	$16.25	$15.15	$15.24	$15.24	1,126,292
2020-10-16	$16.13	$16.60	$15.80	$15.81	$15.81	765,308
2020-10-15	$17.09	$17.13	$15.90	$16.04	$16.04	1,268,294
2020-10-14	$18.14	$18.75	$17.40	$17.48	$17.48	1,303,148
2020-10-13	$17.35	$18.29	$17.21	$17.95	$17.95	1,244,175
2020-10-12	$17.59	$18.18	$17.25	$17.45	$17.45	1,214,210
2020-10-09	$17.15	$17.72	$17.03	$17.53	$17.53	634,622
2020-10-08	$17.14	$17.86	$16.78	$16.93	$16.93	847,546
2020-10-07	$15.99	$16.98	$15.99	$16.67	$16.67	893,593
2020-10-06	$15.79	$16.62	$15.79	$15.96	$15.96	795,155
2020-10-05	$15.30	$16.14	$15.30	$15.97	$15.97	885,939
2020-10-02	$15.17	$16.30	$15.04	$15.19	$15.19	1,430,723
2020-10-01	$16.35	$17.13	$16.35	$17.10	$17.10	671,980
2020-09-30	$16.38	$16.58	$16.13	$16.25	$16.25	678,437
2020-09-29	$16.07	$16.57	$16.07	$16.32	$16.32	854,547
2020-09-28	$16.34	$16.59	$15.84	$16.10	$16.10	872,047
2020-09-25	$15.54	$16.24	$15.28	$16.09	$16.09	1,703,902
2020-09-24	$15.68	$16.12	$15.29	$15.51	$15.51	2,754,942
2020-09-23	$17.32	$17.52	$16.24	$16.30	$16.30	1,836,799
2020-09-22	$17.90	$18.20	$17.32	$17.65	$17.65	2,083,093
2020-09-21	$18.74	$18.80	$17.27	$17.73	$17.73	2,006,139
2020-09-18	$18.35	$18.91	$17.80	$18.86	$18.86	1,905,255
2020-09-17	$17.35	$18.28	$16.91	$18.16	$18.16	1,624,051
2020-09-16	$17.12	$18.11	$17.10	$17.88	$17.88	1,447,210
2020-09-15	$17.00	$17.74	$16.84	$17.25	$17.25	1,828,290
2020-09-14	$15.90	$16.87	$15.90	$16.83	$16.83	1,520,296
2020-09-11	$15.10	$15.86	$14.95	$15.60	$15.60	1,602,891
2020-09-10	$14.94	$15.71	$14.70	$14.92	$14.92	1,639,658
2020-09-09	$14.86	$15.18	$14.71	$14.95	$14.95	1,840,743
2020-09-08	$14.90	$15.35	$14.50	$14.52	$14.52	1,323,005
2020-09-04	$16.11	$16.20	$14.26	$15.46	$15.46	2,198,832
2020-09-03	$17.58	$17.65	$15.77	$16.02	$16.02	2,588,887
2020-09-02	$17.48	$17.88	$16.68	$17.87	$17.87	2,233,321
2020-09-01	$17.41	$17.43	$16.65	$17.10	$17.10	2,891,710
2020-08-31	$16.84	$17.54	$16.21	$17.29	$17.29	2,623,866
2020-08-28	$16.90	$17.48	$16.59	$16.87	$16.87	1,719,346
2020-08-27	$18.70	$18.70	$16.55	$16.59	$16.59	2,777,453
2020-08-26	$19.53	$19.90	$18.46	$18.72	$18.72	2,345,791
2020-08-25	$18.51	$19.50	$18.33	$19.45	$19.45	1,607,878
2020-08-24	$19.43	$19.68	$18.28	$18.59	$18.59	1,494,243
2020-08-21	$18.66	$19.20	$18.41	$18.93	$18.93	1,820,652
2020-08-20	$18.83	$18.92	$18.01	$18.56	$18.56	1,762,465
2020-08-19	$17.89	$19.89	$17.83	$18.95	$18.95	2,593,501
2020-08-18	$18.03	$18.10	$17.34	$17.81	$17.81	1,255,408
2020-08-17	$17.42	$18.16	$17.08	$18.00	$18.00	855,891
2020-08-14	$17.69	$17.75	$16.86	$17.20	$17.20	1,357,597
2020-08-13	$17.55	$18.02	$17.33	$17.55	$17.55	1,672,029
2020-08-12	$16.65	$17.79	$16.50	$17.55	$17.55	2,018,980
2020-08-11	$16.34	$16.94	$16.09	$16.28	$16.28	999,617
2020-08-10	$16.08	$16.69	$15.97	$16.39	$16.39	1,050,795
2020-08-07	$16.36	$17.10	$16.04	$16.33	$16.33	1,367,935
2020-08-06	$16.39	$17.14	$15.86	$16.46	$16.46	1,759,629
2020-08-05	$16.17	$16.65	$15.76	$16.33	$16.33	1,259,997
2020-08-04	$15.42	$16.09	$15.33	$16.07	$16.07	1,545,128
2020-08-03	$14.53	$16.25	$14.42	$15.82	$15.82	2,491,313
2020-07-31	$15.35	$15.46	$14.19	$14.41	$14.41	1,177,413
2020-07-30	$14.10	$15.57	$14.10	$15.44	$15.44	1,302,353
2020-07-29	$14.50	$14.66	$14.01	$14.28	$14.28	980,845
2020-07-28	$14.69	$14.82	$14.37	$14.40	$14.40	719,175
2020-07-27	$14.64	$14.98	$14.04	$14.82	$14.82	1,166,198
2020-07-24	$14.50	$14.60	$13.85	$14.16	$14.16	1,884,390
2020-07-23	$14.98	$15.60	$14.51	$14.63	$14.63	985,709
2020-07-22	$16.00	$16.01	$15.10	$15.27	$15.27	1,372,651
2020-07-21	$16.92	$17.11	$16.01	$16.04	$16.04	1,246,065
2020-07-20	$16.17	$16.95	$15.67	$16.85	$16.85	1,247,599
2020-07-17	$15.22	$16.25	$15.00	$16.01	$16.01	1,046,600
2020-07-16	$15.51	$15.51	$14.82	$14.87	$14.87	967,300
2020-07-15	$14.85	$15.81	$14.65	$15.52	$15.52	1,434,000
2020-07-14	$14.65	$15.15	$13.81	$14.57	$14.57	1,845,800
2020-07-13	$15.90	$16.92	$14.86	$14.97	$14.97	1,753,900
2020-07-10	$16.45	$16.69	$15.78	$15.86	$15.86	738,700
2020-07-09	$16.06	$16.47	$15.70	$16.28	$16.28	910,300
2020-07-08	$15.98	$16.25	$15.58	$15.93	$15.93	921,200
2020-07-07	$15.31	$16.43	$15.11	$15.82	$15.82	1,098,000
2020-07-06	$15.17	$16.00	$15.17	$15.46	$15.46	1,019,600
2020-07-02	$15.00	$15.74	$14.72	$15.40	$15.40	893,600
2020-07-01	$15.01	$15.18	$14.22	$14.74	$14.74	1,202,200
2020-06-30	$14.11	$15.10	$13.99	$15.02	$15.02	1,058,700
2020-06-29	$14.47	$14.75	$13.78	$14.04	$14.04	1,021,600
2020-06-26	$15.03	$15.40	$14.45	$14.59	$14.59	879,426
2020-06-25	$14.95	$15.35	$14.52	$15.03	$15.03	652,937
2020-06-24	$15.74	$16.33	$14.66	$14.88	$14.88	1,592,046
2020-06-23	$16.84	$17.15	$16.12	$16.21	$16.21	1,482,656
2020-06-22	$15.50	$16.74	$15.40	$16.48	$16.48	1,420,238
2020-06-19	$15.58	$16.25	$15.33	$15.53	$15.53	1,145,503
2020-06-18	$14.92	$15.70	$14.84	$15.42	$15.42	705,778
2020-06-17	$14.90	$15.48	$14.77	$15.20	$15.20	967,904
2020-06-16	$15.17	$15.24	$14.24	$14.82	$14.82	1,119,867
2020-06-15	$13.89	$15.07	$13.61	$14.86	$14.86	1,519,179
2020-06-12	$13.18	$14.65	$13.18	$13.91	$13.91	1,627,460
2020-06-11	$13.48	$13.58	$12.70	$12.83	$12.83	1,157,283
2020-06-10	$13.55	$14.32	$13.31	$14.02	$14.02	1,006,123
2020-06-09	$13.17	$13.68	$12.95	$13.27	$13.27	1,322,919
2020-06-08	$14.02	$14.03	$13.47	$13.58	$13.58	1,204,037
2020-06-05	$15.27	$15.65	$13.37	$13.61	$13.61	1,881,280
2020-06-04	$16.78	$17.14	$14.70	$14.72	$14.72	2,000,280
2020-06-03	$17.38	$17.85	$16.78	$17.12	$17.12	2,993,308
2020-06-02	$15.43	$16.89	$15.43	$16.79	$16.79	2,562,484
2020-06-01	$15.72	$16.17	$14.84	$15.32	$15.32	1,868,592
2020-05-29	$12.50	$15.70	$12.41	$15.39	$15.39	4,842,796
2020-05-28	$13.49	$13.49	$12.13	$12.38	$12.38	1,647,249
2020-05-27	$14.18	$14.37	$12.57	$13.20	$13.20	1,506,741
2020-05-26	$14.59	$14.89	$14.05	$14.28	$14.28	1,032,356
2020-05-22	$13.92	$14.38	$13.80	$14.31	$14.31	676,114
2020-05-21	$14.31	$14.51	$13.83	$13.92	$13.92	866,214
2020-05-20	$13.40	$14.52	$13.34	$14.46	$14.46	1,170,463
2020-05-19	$13.39	$13.87	$12.97	$13.00	$13.00	1,154,363
2020-05-18	$12.89	$13.54	$12.78	$13.30	$13.30	1,816,320
2020-05-15	$11.78	$12.48	$11.60	$12.29	$12.29	2,200,343
2020-05-14	$13.65	$13.71	$10.93	$11.57	$11.57	4,192,728
2020-05-13	$15.29	$15.45	$13.48	$13.94	$13.94	1,729,377
2020-05-12	$15.91	$16.05	$14.44	$14.82	$14.82	1,687,044
2020-05-11	$15.41	$16.31	$15.27	$15.58	$15.58	1,797,074
2020-05-08	$14.37	$15.75	$14.19	$15.41	$15.41	1,354,447
2020-05-07	$13.48	$14.95	$13.26	$14.33	$14.33	1,452,798
2020-05-06	$14.77	$14.78	$13.04	$13.22	$13.22	1,370,835
2020-05-05	$15.13	$15.20	$14.62	$14.71	$14.71	728,215
2020-05-04	$13.89	$14.94	$13.88	$14.94	$14.94	884,747
2020-05-01	$14.02	$14.43	$13.80	$13.86	$13.86	703,069
2020-04-30	$14.55	$14.85	$14.07	$14.49	$14.49	1,061,358
2020-04-29	$13.85	$15.30	$13.79	$15.03	$15.03	1,432,405
2020-04-28	$14.61	$14.97	$13.72	$13.82	$13.82	1,614,330
2020-04-27	$15.00	$15.29	$14.42	$14.52	$14.52	2,129,636
2020-04-24	$13.98	$15.06	$13.98	$14.85	$14.85	1,737,769
2020-04-23	$15.05	$15.10	$13.85	$14.11	$14.11	1,725,606
2020-04-22	$14.95	$15.13	$14.30	$14.72	$14.72	1,806,604
2020-04-21	$14.25	$14.61	$13.40	$13.96	$13.96	1,453,389
2020-04-20	$13.07	$14.10	$12.84	$14.00	$14.00	1,425,456
2020-04-17	$13.85	$13.85	$12.70	$12.95	$12.95	1,667,765
2020-04-16	$12.54	$14.21	$12.28	$13.75	$13.75	3,324,103
2020-04-15	$10.52	$11.68	$10.39	$11.45	$11.45	1,114,957
2020-04-14	$9.99	$10.94	$9.95	$10.81	$10.81	1,083,207
2020-04-13	$9.15	$9.84	$9.05	$9.78	$9.78	885,073
2020-04-09	$8.95	$9.04	$8.64	$9.00	$9.00	1,096,268
2020-04-08	$8.35	$9.00	$8.22	$8.77	$8.77	798,043
2020-04-07	$8.81	$8.85	$8.01	$8.27	$8.27	1,008,505
2020-04-06	$7.96	$8.24	$7.80	$8.13	$8.13	636,210
2020-04-03	$7.26	$7.55	$7.11	$7.45	$7.45	479,971
2020-04-02	$6.87	$7.37	$6.87	$7.26	$7.26	404,542
2020-04-01	$6.94	$7.26	$6.80	$6.97	$6.97	670,718
2020-03-31	$7.46	$7.65	$7.15	$7.26	$7.26	366,641
2020-03-30	$6.96	$7.67	$6.77	$7.58	$7.58	490,578
2020-03-27	$6.95	$7.51	$6.90	$7.18	$7.18	665,646
2020-03-26	$7.39	$8.03	$7.09	$7.17	$7.17	2,185,488
2020-03-25	$7.18	$7.55	$6.91	$7.48	$7.48	1,306,509
2020-03-24	$6.86	$7.29	$6.48	$7.14	$7.14	879,072
2020-03-23	$6.72	$6.94	$6.05	$6.25	$6.25	826,009
2020-03-20	$7.08	$7.32	$6.43	$6.72	$6.72	796,355
2020-03-19	$6.43	$7.30	$6.43	$6.81	$6.81	711,530
2020-03-18	$7.28	$7.54	$5.94	$6.44	$6.44	1,137,334
2020-03-17	$7.30	$7.80	$7.04	$7.78	$7.78	1,363,822
2020-03-16	$7.80	$7.86	$6.81	$7.23	$7.23	1,435,957
2020-03-13	$8.93	$9.09	$7.61	$8.25	$8.25	1,731,063
2020-03-12	$8.25	$8.53	$6.93	$8.51	$8.51	5,783,158
2020-03-11	$11.50	$12.10	$11.40	$11.83	$11.83	1,117,669
2020-03-10	$10.31	$12.80	$10.30	$11.64	$11.64	3,148,986
2020-03-09	$9.13	$10.57	$9.00	$10.01	$10.01	1,372,223
2020-03-06	$8.95	$9.52	$8.93	$9.36	$9.36	351,406
2020-03-05	$9.57	$9.87	$9.06	$9.53	$9.53	485,987
2020-03-04	$9.76	$9.88	$9.52	$9.85	$9.85	508,593
2020-03-03	$9.57	$9.90	$9.31	$9.42	$9.42	810,984
2020-03-02	$9.20	$9.50	$8.95	$9.50	$9.50	887,505
2020-02-28	$9.02	$9.31	$8.63	$9.07	$9.07	711,465
2020-02-27	$8.12	$9.58	$7.66	$9.07	$9.07	1,959,136
2020-02-26	$9.33	$9.43	$8.35	$8.45	$8.45	621,640
2020-02-25	$9.16	$9.27	$8.67	$9.04	$9.04	620,055
2020-02-24	$9.50	$9.67	$8.82	$9.12	$9.12	771,611
2020-02-21	$10.00	$10.40	$9.92	$10.00	$10.00	1,159,635
2020-02-20	$10.30	$10.59	$9.81	$10.51	$10.51	1,824,085
2020-02-19	$9.18	$10.32	$9.14	$9.78	$9.78	1,109,528
2020-02-18	$9.01	$9.16	$8.85	$9.15	$9.15	334,554
2020-02-14	$9.05	$9.24	$8.87	$9.02	$9.02	397,919
2020-02-13	$9.02	$9.10	$8.71	$8.95	$8.95	342,550
2020-02-12	$9.02	$9.22	$8.83	$9.10	$9.10	448,577
2020-02-11	$8.60	$9.21	$8.56	$8.91	$8.91	480,285
2020-02-10	$8.60	$8.68	$8.35	$8.58	$8.58	531,825
2020-02-07	$8.80	$9.22	$8.63	$8.82	$8.82	930,795
2020-02-06	$8.40	$9.26	$8.21	$8.84	$8.84	2,232,097
2020-02-05	$8.09	$8.40	$7.97	$8.29	$8.29	891,145
2020-02-04	$7.90	$8.00	$7.71	$7.91	$7.91	480,036
2020-02-03	$7.40	$7.64	$7.40	$7.63	$7.63	530,247
2020-01-31	$7.28	$7.28	$7.02	$7.20	$7.20	318,028
2020-01-30	$7.33	$7.38	$6.86	$7.25	$7.25	457,830
2020-01-29	$7.40	$7.59	$7.27	$7.42	$7.42	529,569
2020-01-28	$7.05	$7.30	$7.00	$7.21	$7.21	644,384
2020-01-27	$6.60	$6.95	$6.55	$6.90	$6.90	538,649
2020-01-24	$6.60	$6.70	$6.40	$6.60	$6.60	469,857
2020-01-23	$6.27	$6.57	$6.20	$6.51	$6.51	377,444
2020-01-22	$6.44	$6.45	$6.10	$6.20	$6.20	341,336
2020-01-21	$6.25	$6.37	$6.12	$6.37	$6.37	458,120
2020-01-17	$6.03	$6.20	$6.01	$6.12	$6.12	297,455
2020-01-16	$6.04	$6.20	$5.90	$6.08	$6.08	467,604
2020-01-15	$5.89	$6.02	$5.77	$5.79	$5.79	306,563
2020-01-14	$6.05	$6.08	$5.62	$5.83	$5.83	395,822
2020-01-13	$6.20	$6.20	$5.88	$6.02	$6.02	268,463
2020-01-10	$6.26	$6.29	$6.08	$6.15	$6.15	209,876
2020-01-09	$6.10	$6.45	$6.05	$6.20	$6.20	507,562
2020-01-08	$5.94	$6.06	$5.80	$5.97	$5.97	232,145
2020-01-07	$6.11	$6.17	$5.95	$6.02	$6.02	159,063
2020-01-06	$5.88	$6.13	$5.73	$6.09	$6.09	191,383
2020-01-03	$6.05	$6.08	$5.75	$5.82	$5.82	189,957
2020-01-02	$6.01	$6.18	$5.76	$6.12	$6.12	287,689
2019-12-31	$5.86	$6.06	$5.83	$5.96	$5.96	167,321
2019-12-30	$6.22	$6.29	$5.79	$5.88	$5.88	248,182
2019-12-27	$6.14	$6.32	$6.12	$6.16	$6.16	478,350
2019-12-26	$5.90	$6.18	$5.85	$6.09	$6.09	267,640
2019-12-24	$5.86	$5.94	$5.74	$5.87	$5.87	63,133
2019-12-23	$5.55	$6.01	$5.46	$5.80	$5.80	300,267
2019-12-20	$5.55	$5.75	$5.52	$5.62	$5.62	959,425
2019-12-19	$5.91	$5.97	$5.44	$5.47	$5.47	327,942
2019-12-18	$5.83	$6.04	$5.83	$5.91	$5.91	295,847
2019-12-17	$5.79	$5.88	$5.58	$5.86	$5.86	176,844
2019-12-16	$5.61	$5.87	$5.61	$5.78	$5.78	166,174
2019-12-13	$5.60	$5.69	$5.51	$5.65	$5.65	102,815
2019-12-12	$5.82	$5.86	$5.52	$5.60	$5.60	101,066
2019-12-11	$5.62	$5.89	$5.52	$5.80	$5.80	172,210
2019-12-10	$5.38	$5.70	$5.37	$5.56	$5.56	141,762
2019-12-09	$5.32	$5.54	$5.31	$5.43	$5.43	131,841
2019-12-06	$5.40	$5.50	$5.32	$5.38	$5.38	78,023
2019-12-05	$5.40	$5.47	$5.30	$5.39	$5.39	133,861
2019-12-04	$5.40	$5.51	$5.20	$5.47	$5.47	180,022
2019-12-03	$5.73	$5.73	$5.35	$5.35	$5.35	249,021
2019-12-02	$6.13	$6.13	$5.82	$5.86	$5.86	165,562
2019-11-29	$6.06	$6.12	$6.01	$6.09	$6.09	77,445
2019-11-27	$5.76	$6.10	$5.72	$6.06	$6.06	309,092
2019-11-26	$5.68	$5.95	$5.64	$5.80	$5.80	262,751
2019-11-25	$5.57	$5.70	$5.46	$5.67	$5.67	146,631
2019-11-22	$5.70	$5.74	$5.47	$5.53	$5.53	114,258
2019-11-21	$5.77	$5.81	$5.59	$5.71	$5.71	151,449
2019-11-20	$5.90	$5.94	$5.71	$5.75	$5.75	208,932
2019-11-19	$5.72	$5.83	$5.64	$5.80	$5.80	176,260
2019-11-18	$5.55	$5.80	$5.45	$5.72	$5.72	188,561
2019-11-15	$5.58	$5.78	$5.49	$5.64	$5.64	185,121
2019-11-14	$5.52	$5.59	$5.30	$5.55	$5.55	128,212
2019-11-13	$5.31	$5.53	$5.14	$5.51	$5.51	287,745
2019-11-12	$5.35	$5.58	$5.33	$5.42	$5.42	143,738
2019-11-11	$4.98	$5.61	$4.76	$5.43	$5.43	377,199
2019-11-08	$5.18	$5.54	$5.15	$5.40	$5.40	220,912
2019-11-07	$5.62	$5.62	$4.98	$5.29	$5.29	350,097
2019-11-06	$6.20	$6.22	$5.41	$5.56	$5.56	513,189
2019-11-05	$5.45	$6.14	$5.43	$6.00	$6.00	868,688
2019-11-04	$5.00	$5.37	$4.97	$5.29	$5.29	237,061
2019-11-01	$5.20	$5.33	$4.95	$5.01	$5.01	308,373
2019-10-31	$4.89	$5.20	$4.81	$5.13	$5.13	447,121
2019-10-30	$4.50	$4.88	$4.49	$4.86	$4.86	560,628
2019-10-29	$4.35	$4.55	$4.32	$4.51	$4.51	258,643
2019-10-28	$4.40	$4.45	$4.26	$4.35	$4.35	142,914
2019-10-25	$4.22	$4.50	$4.07	$4.34	$4.34	235,926
2019-10-24	$4.24	$4.27	$4.17	$4.23	$4.23	56,331
2019-10-23	$4.12	$4.29	$4.08	$4.17	$4.17	83,796
2019-10-22	$4.09	$4.14	$3.98	$4.04	$4.04	55,038
2019-10-21	$3.94	$4.04	$3.93	$4.01	$4.01	74,798
2019-10-18	$4.03	$4.18	$3.83	$3.90	$3.90	132,764
2019-10-17	$4.09	$4.24	$3.99	$3.99	$3.99	87,096
2019-10-16	$4.09	$4.20	$4.04	$4.05	$4.05	75,112
2019-10-15	$4.11	$4.18	$4.05	$4.12	$4.12	34,290
2019-10-14	$4.17	$4.26	$4.00	$4.01	$4.01	59,064
2019-10-11	$4.10	$4.22	$4.06	$4.17	$4.17	64,336
2019-10-10	$4.11	$4.17	$4.00	$4.04	$4.04	59,692
2019-10-09	$4.17	$4.34	$4.01	$4.11	$4.11	110,561
2019-10-08	$4.36	$4.37	$4.06	$4.14	$4.14	95,762
2019-10-07	$4.25	$4.40	$4.23	$4.37	$4.37	78,634
2019-10-04	$4.20	$4.38	$4.20	$4.29	$4.29	71,629
2019-10-03	$4.07	$4.20	$3.97	$4.18	$4.18	70,061
2019-10-02	$4.04	$4.09	$3.92	$4.06	$4.06	92,941
2019-10-01	$4.25	$4.25	$4.05	$4.06	$4.06	29,447
2019-09-30	$4.24	$4.24	$4.06	$4.23	$4.23	45,684
2019-09-27	$4.19	$4.23	$4.14	$4.21	$4.21	72,067
2019-09-26	$4.13	$4.17	$4.03	$4.14	$4.14	91,987
2019-09-25	$4.25	$4.26	$4.06	$4.15	$4.15	187,853
2019-09-24	$4.29	$4.33	$4.03	$4.27	$4.27	177,931
2019-09-23	$4.49	$4.49	$4.23	$4.32	$4.32	101,111
2019-09-20	$4.35	$4.50	$4.30	$4.49	$4.49	240,867
2019-09-19	$4.35	$4.42	$4.25	$4.33	$4.33	219,252
2019-09-18	$4.30	$4.32	$4.20	$4.28	$4.28	52,670
2019-09-17	$4.25	$4.36	$4.13	$4.33	$4.33	183,346
2019-09-16	$4.23	$4.35	$4.14	$4.23	$4.23	250,894
2019-09-13	$4.08	$4.30	$4.07	$4.23	$4.23	365,632
2019-09-12	$3.96	$4.14	$3.85	$4.10	$4.10	228,259
2019-09-11	$3.80	$4.00	$3.79	$3.99	$3.99	93,241
2019-09-10	$3.84	$3.88	$3.64	$3.82	$3.82	222,307
2019-09-09	$3.85	$3.91	$3.81	$3.86	$3.86	32,469
2019-09-06	$3.81	$3.90	$3.75	$3.89	$3.89	98,230
2019-09-05	$3.77	$3.89	$3.73	$3.81	$3.81	99,876
2019-09-04	$3.70	$3.78	$3.70	$3.74	$3.74	73,174
2019-09-03	$3.75	$3.79	$3.65	$3.69	$3.69	62,165
2019-08-30	$3.71	$3.85	$3.67	$3.85	$3.85	61,629
2019-08-29	$4.07	$4.07	$3.70	$3.70	$3.70	349,905
2019-08-28	$3.98	$4.10	$3.95	$4.05	$4.05	79,027
2019-08-27	$4.00	$4.12	$3.96	$4.00	$4.00	156,560
2019-08-26	$3.94	$4.09	$3.87	$4.06	$4.06	190,088
2019-08-23	$4.08	$4.09	$3.91	$3.96	$3.96	160,672
2019-08-22	$3.99	$4.09	$3.88	$4.04	$4.04	133,969
2019-08-21	$3.93	$4.03	$3.88	$3.97	$3.97	126,131
2019-08-20	$3.84	$3.93	$3.81	$3.91	$3.91	107,656
2019-08-19	$3.80	$3.97	$3.76	$3.89	$3.89	256,591
2019-08-16	$3.54	$3.80	$3.54	$3.79	$3.79	138,166
2019-08-15	$3.59	$3.75	$3.54	$3.54	$3.54	42,954
2019-08-14	$3.68	$3.68	$3.41	$3.66	$3.66	190,432
2019-08-13	$3.57	$3.83	$3.51	$3.80	$3.80	269,494
2019-08-12	$3.50	$3.64	$3.49	$3.61	$3.61	81,231
2019-08-09	$3.55	$3.55	$3.44	$3.55	$3.55	159,120
2019-08-08	$3.30	$3.65	$3.22	$3.57	$3.57	204,106
2019-08-07	$3.30	$3.32	$3.16	$3.25	$3.25	145,344
2019-08-06	$3.01	$3.39	$3.01	$3.29	$3.29	197,611
2019-08-05	$3.07	$3.11	$2.96	$3.01	$3.01	483,687
2019-08-02	$3.10	$3.26	$3.07	$3.18	$3.18	66,230
2019-08-01	$3.27	$3.42	$3.02	$3.12	$3.12	4,962,971
2019-07-31	$3.22	$3.44	$3.18	$3.24	$3.24	110,994
2019-07-30	$3.18	$3.28	$3.05	$3.25	$3.25	150,584
2019-07-29	$3.38	$3.41	$3.15	$3.23	$3.23	169,279
2019-07-26	$3.28	$3.44	$3.23	$3.41	$3.41	48,992
2019-07-25	$3.25	$3.32	$3.23	$3.28	$3.28	52,415
2019-07-24	$3.33	$3.36	$3.22	$3.33	$3.33	53,819
2019-07-23	$3.35	$3.38	$3.33	$3.35	$3.35	34,418
2019-07-22	$3.36	$3.39	$3.34	$3.34	$3.34	35,226
2019-07-19	$3.41	$3.43	$3.34	$3.36	$3.36	63,962
2019-07-18	$3.54	$3.58	$3.38	$3.39	$3.39	71,289
2019-07-17	$3.53	$3.57	$3.48	$3.56	$3.56	42,763
2019-07-16	$3.51	$3.59	$3.47	$3.55	$3.55	113,443
2019-07-15	$3.57	$3.58	$3.37	$3.46	$3.46	76,430
2019-07-12	$3.58	$3.63	$3.58	$3.61	$3.61	58,298
2019-07-11	$3.58	$3.70	$3.54	$3.58	$3.58	95,668
2019-07-10	$3.55	$3.62	$3.52	$3.62	$3.62	126,918
2019-07-09	$3.43	$3.56	$3.42	$3.52	$3.52	112,506
2019-07-08	$3.75	$3.75	$3.33	$3.48	$3.48	290,444
2019-07-05	$3.68	$3.85	$3.68	$3.79	$3.79	127,113
2019-07-03	$3.66	$3.73	$3.66	$3.69	$3.69	111,794
2019-07-02	$3.80	$3.86	$3.65	$3.70	$3.70	155,897
2019-07-01	$3.93	$3.96	$3.73	$3.80	$3.80	177,553
2019-06-28	$3.94	$4.10	$3.77	$3.84	$3.84	774,068
2019-06-27	$3.90	$3.96	$3.86	$3.91	$3.91	179,908
2019-06-26	$3.89	$4.00	$3.79	$3.93	$3.93	140,162
2019-06-25	$3.75	$3.95	$3.68	$3.92	$3.92	258,571
2019-06-24	$3.81	$3.92	$3.71	$3.78	$3.78	265,273
2019-06-21	$3.53	$4.10	$3.51	$3.95	$3.95	546,201
2019-06-20	$3.60	$3.60	$3.53	$3.59	$3.59	48,635
2019-06-19	$3.50	$3.60	$3.46	$3.59	$3.59	177,646
2019-06-18	$3.49	$3.55	$3.38	$3.52	$3.52	55,965
2019-06-17	$3.41	$3.53	$3.37	$3.47	$3.47	67,669
2019-06-14	$3.43	$3.48	$3.35	$3.39	$3.39	49,173
2019-06-13	$3.60	$3.60	$3.40	$3.43	$3.43	81,794
2019-06-12	$3.40	$3.63	$3.31	$3.54	$3.54	227,636
2019-06-11	$3.45	$3.46	$3.27	$3.39	$3.39	113,181
2019-06-10	$3.23	$3.47	$3.21	$3.41	$3.41	160,541
2019-06-07	$3.24	$3.24	$3.11	$3.21	$3.21	53,955
2019-06-06	$3.17	$3.28	$3.11	$3.18	$3.18	75,785
2019-06-05	$2.91	$3.27	$2.91	$3.15	$3.15	106,832
2019-06-04	$2.85	$2.92	$2.73	$2.88	$2.88	200,805
2019-06-03	$2.79	$2.90	$2.78	$2.81	$2.81	59,831
2019-05-31	$2.91	$3.15	$2.75	$2.80	$2.80	139,503
2019-05-30	$3.03	$3.06	$2.90	$2.98	$2.98	103,285
2019-05-29	$3.20	$3.20	$2.96	$3.11	$3.11	109,905
2019-05-28	$3.36	$3.36	$3.12	$3.18	$3.18	88,054
2019-05-24	$3.27	$3.43	$3.27	$3.34	$3.34	44,453
2019-05-23	$3.30	$3.38	$3.25	$3.26	$3.26	50,129
2019-05-22	$3.38	$3.49	$3.31	$3.36	$3.36	36,900
2019-05-21	$3.45	$3.55	$3.27	$3.34	$3.34	154,912
2019-05-20	$3.52	$3.54	$3.31	$3.45	$3.45	100,222
2019-05-17	$3.40	$3.48	$3.39	$3.46	$3.46	44,106
2019-05-16	$3.47	$3.54	$3.41	$3.41	$3.41	65,141
2019-05-15	$3.49	$3.53	$3.39	$3.52	$3.52	47,811
2019-05-14	$3.51	$3.55	$3.41	$3.51	$3.51	57,442
2019-05-13	$3.55	$3.55	$3.45	$3.49	$3.49	125,606
2019-05-10	$3.59	$3.66	$3.51	$3.58	$3.58	52,656
2019-05-09	$3.46	$3.65	$3.40	$3.61	$3.61	198,191
2019-05-08	$3.50	$3.56	$3.45	$3.50	$3.50	47,465
2019-05-07	$3.46	$3.53	$3.41	$3.50	$3.50	64,557
2019-05-06	$3.48	$3.59	$3.46	$3.55	$3.55	107,244
2019-05-03	$3.36	$3.54	$3.36	$3.49	$3.49	40,613
2019-05-02	$3.45	$3.45	$3.33	$3.36	$3.36	78,391
2019-05-01	$3.49	$3.50	$3.43	$3.46	$3.46	66,950
2019-04-30	$3.52	$3.53	$3.41	$3.50	$3.50	132,701
2019-04-29	$3.55	$3.58	$3.40	$3.46	$3.46	122,287
2019-04-26	$3.47	$3.55	$3.42	$3.51	$3.51	56,448
2019-04-25	$3.48	$3.52	$3.37	$3.47	$3.47	52,747
2019-04-24	$3.54	$3.55	$3.46	$3.50	$3.50	76,236
2019-04-23	$3.45	$3.59	$3.44	$3.51	$3.51	170,755
2019-04-22	$3.45	$3.53	$3.39	$3.43	$3.43	86,210
2019-04-18	$3.37	$3.45	$3.28	$3.39	$3.39	73,880
2019-04-17	$3.70	$3.71	$3.25	$3.29	$3.29	297,053
2019-04-16	$3.60	$3.76	$3.60	$3.68	$3.68	223,112
2019-04-15	$4.00	$4.03	$3.40	$3.51	$3.51	521,614
2019-04-12	$4.10	$4.10	$3.90	$3.97	$3.97	155,920
2019-04-11	$4.11	$4.13	$4.02	$4.07	$4.07	121,793
2019-04-10	$3.97	$4.13	$3.95	$4.10	$4.10	178,473
2019-04-09	$3.97	$4.06	$3.89	$3.97	$3.97	35,463
2019-04-08	$3.91	$4.03	$3.86	$3.99	$3.99	134,396
2019-04-05	$3.97	$4.09	$3.85	$3.97	$3.97	313,422
2019-04-04	$4.12	$4.13	$3.96	$4.11	$4.11	213,783
2019-04-03	$4.06	$4.18	$4.01	$4.14	$4.14	153,420
2019-04-02	$4.08	$4.09	$4.03	$4.07	$4.07	140,220
2019-04-01	$4.12	$4.12	$4.01	$4.11	$4.11	172,662
2019-03-29	$4.28	$4.29	$4.05	$4.14	$4.14	198,061
2019-03-28	$4.16	$4.31	$4.09	$4.19	$4.19	399,662
2019-03-27	$3.85	$4.27	$3.77	$4.17	$4.17	571,776
2019-03-26	$3.68	$3.93	$3.66	$3.84	$3.84	498,097
2019-03-25	$3.59	$3.64	$3.53	$3.58	$3.58	105,286
2019-03-22	$3.66	$3.76	$3.60	$3.63	$3.63	129,446
2019-03-21	$3.70	$3.79	$3.66	$3.69	$3.69	59,728
2019-03-20	$3.70	$3.81	$3.68	$3.77	$3.77	110,885
2019-03-19	$3.79	$3.79	$3.64	$3.70	$3.70	125,514
2019-03-18	$3.68	$3.84	$3.60	$3.80	$3.80	215,516
2019-03-15	$3.60	$3.74	$3.56	$3.72	$3.72	120,617
2019-03-14	$3.75	$3.75	$3.53	$3.61	$3.61	235,015
2019-03-13	$3.66	$3.75	$3.66	$3.74	$3.74	244,105
2019-03-12	$3.55	$3.69	$3.51	$3.64	$3.64	204,719
2019-03-11	$3.44	$3.60	$3.38	$3.47	$3.47	248,994
2019-03-08	$3.30	$3.45	$3.30	$3.43	$3.43	95,435
2019-03-07	$3.41	$3.48	$3.31	$3.37	$3.37	130,296
2019-03-06	$3.51	$3.52	$3.38	$3.47	$3.47	91,474
2019-03-05	$3.56	$3.58	$3.50	$3.54	$3.54	113,552
2019-03-04	$3.58	$3.65	$3.54	$3.56	$3.56	177,020
2019-03-01	$3.44	$3.57	$3.44	$3.52	$3.52	175,134
2019-02-28	$3.51	$3.59	$3.41	$3.44	$3.44	273,992
2019-02-27	$3.16	$3.56	$3.16	$3.43	$3.43	227,984
2019-02-26	$3.49	$3.56	$2.95	$3.12	$3.12	747,000
2019-02-25	$3.79	$3.84	$3.72	$3.76	$3.76	84,792
2019-02-22	$3.57	$3.76	$3.54	$3.75	$3.75	148,389
2019-02-21	$3.54	$3.60	$3.49	$3.52	$3.52	77,223
2019-02-20	$3.50	$3.64	$3.50	$3.52	$3.52	62,600
2019-02-19	$3.54	$3.62	$3.50	$3.50	$3.50	99,197
2019-02-15	$3.78	$3.78	$3.58	$3.62	$3.62	117,301
2019-02-14	$3.71	$3.84	$3.67	$3.74	$3.74	38,717
2019-02-13	$3.72	$3.86	$3.65	$3.70	$3.70	151,075
2019-02-12	$3.40	$3.85	$3.37	$3.68	$3.68	319,646
2019-02-11	$3.40	$3.45	$3.35	$3.41	$3.41	68,477
2019-02-08	$3.33	$3.41	$3.30	$3.39	$3.39	47,584
2019-02-07	$3.44	$3.48	$3.25	$3.32	$3.32	175,472
2019-02-06	$3.53	$3.63	$3.45	$3.48	$3.48	152,614
2019-02-05	$3.49	$3.60	$3.44	$3.56	$3.56	140,519
2019-02-04	$3.46	$3.53	$3.38	$3.45	$3.45	98,284
2019-02-01	$3.48	$3.55	$3.39	$3.49	$3.49	113,900
2019-01-31	$3.59	$3.60	$3.36	$3.45	$3.45	213,485
2019-01-30	$3.56	$3.62	$3.56	$3.57	$3.57	87,674
2019-01-29	$3.60	$3.63	$3.55	$3.57	$3.57	136,297
2019-01-28	$3.68	$3.68	$3.54	$3.58	$3.58	182,221
2019-01-25	$3.54	$3.64	$3.52	$3.64	$3.64	209,977
2019-01-24	$3.62	$3.62	$3.45	$3.55	$3.55	122,763
2019-01-23	$3.58	$3.66	$3.45	$3.59	$3.59	328,749
2019-01-22	$3.33	$3.63	$3.29	$3.57	$3.57	309,878
2019-01-18	$3.15	$3.18	$3.07	$3.17	$3.17	101,202
2019-01-17	$3.00	$3.14	$2.95	$3.14	$3.14	90,196
2019-01-16	$2.95	$3.03	$2.92	$2.99	$2.99	52,380
2019-01-15	$2.85	$2.90	$2.82	$2.89	$2.89	39,153
2019-01-14	$2.91	$2.97	$2.80	$2.83	$2.83	74,548
2019-01-11	$2.99	$3.03	$2.89	$2.94	$2.94	117,191
2019-01-10	$2.80	$3.02	$2.76	$3.02	$3.02	101,739
2019-01-09	$2.65	$2.91	$2.63	$2.78	$2.78	164,889
2019-01-08	$2.60	$2.70	$2.49	$2.66	$2.66	72,690
2019-01-07	$2.51	$2.72	$2.51	$2.57	$2.57	141,472
2019-01-04	$2.48	$2.69	$2.41	$2.52	$2.52	122,953
2019-01-03	$2.37	$2.46	$2.30	$2.44	$2.44	88,623
2019-01-02	$2.17	$2.45	$2.17	$2.35	$2.35	252,320
2018-12-31	$2.31	$2.33	$2.00	$2.17	$2.17	494,500
2018-12-28	$2.49	$2.49	$2.26	$2.33	$2.33	189,306
2018-12-27	$2.32	$2.50	$2.06	$2.49	$2.49	260,082
2018-12-26	$2.27	$2.33	$2.18	$2.33	$2.33	240,418
2018-12-24	$2.30	$2.30	$2.10	$2.17	$2.17	278,817
2018-12-21	$2.40	$2.47	$2.25	$2.34	$2.34	281,555
2018-12-20	$2.60	$2.63	$2.40	$2.41	$2.41	461,799
2018-12-19	$2.75	$2.75	$2.58	$2.73	$2.73	238,377
2018-12-18	$2.83	$2.85	$2.63	$2.75	$2.75	236,205
2018-12-17	$3.00	$3.06	$2.81	$2.85	$2.85	215,835
2018-12-14	$3.20	$3.20	$2.97	$3.04	$3.04	106,079
2018-12-13	$3.21	$3.23	$3.03	$3.15	$3.15	97,853
2018-12-12	$3.16	$3.29	$3.14	$3.20	$3.20	116,151
2018-12-11	$3.20	$3.26	$3.09	$3.16	$3.16	123,892
2018-12-10	$3.25	$3.31	$3.17	$3.21	$3.21	118,127
2018-12-07	$3.44	$3.45	$3.18	$3.30	$3.30	90,318
2018-12-06	$3.30	$3.58	$3.30	$3.46	$3.46	107,166
2018-12-04	$3.53	$3.59	$3.35	$3.42	$3.42	220,026
2018-12-03	$3.43	$3.57	$3.32	$3.52	$3.52	140,694
2018-11-30	$3.41	$3.55	$3.35	$3.46	$3.46	133,360
2018-11-29	$3.33	$3.44	$3.26	$3.44	$3.44	70,460
2018-11-28	$3.33	$3.36	$3.20	$3.33	$3.33	98,955
2018-11-27	$3.18	$3.43	$3.16	$3.34	$3.34	136,483
2018-11-26	$3.20	$3.27	$3.15	$3.25	$3.25	94,392
2018-11-23	$3.08	$3.21	$3.08	$3.17	$3.17	19,959
2018-11-21	$3.14	$3.21	$3.08	$3.09	$3.09	36,814
2018-11-20	$3.05	$3.24	$3.05	$3.14	$3.14	160,013
2018-11-19	$3.29	$3.30	$3.03	$3.10	$3.10	160,243
2018-11-16	$3.35	$3.40	$3.26	$3.32	$3.32	51,964
2018-11-15	$3.25	$3.53	$3.22	$3.41	$3.41	179,853
2018-11-14	$3.20	$3.30	$3.16	$3.25	$3.25	73,362
2018-11-13	$3.07	$3.27	$3.04	$3.19	$3.19	134,596
2018-11-12	$3.31	$3.31	$3.05	$3.14	$3.14	100,876
2018-11-09	$3.35	$3.45	$3.30	$3.33	$3.33	110,337
2018-11-08	$3.55	$3.55	$3.37	$3.39	$3.39	168,976
2018-11-07	$3.20	$3.59	$3.09	$3.52	$3.52	452,220
2018-11-06	$3.08	$3.08	$2.90	$3.08	$3.08	173,050
2018-11-05	$3.10	$3.12	$2.95	$3.08	$3.08	116,325
2018-11-02	$3.07	$3.10	$2.91	$3.09	$3.09	93,139
2018-11-01	$3.07	$3.14	$3.01	$3.05	$3.05	304,346
2018-10-31	$2.94	$3.09	$2.90	$3.08	$3.08	136,347
2018-10-30	$2.90	$2.95	$2.76	$2.93	$2.93	189,905
2018-10-29	$3.05	$3.12	$2.80	$2.90	$2.90	151,569
2018-10-26	$2.87	$3.12	$2.81	$3.03	$3.03	201,031
2018-10-25	$3.09	$3.25	$2.93	$2.93	$2.93	222,771
2018-10-24	$3.31	$3.36	$3.00	$3.09	$3.09	273,547
2018-10-23	$3.40	$3.43	$3.30	$3.34	$3.34	120,963
2018-10-22	$3.64	$3.70	$3.40	$3.45	$3.45	121,965
2018-10-19	$3.79	$3.79	$3.61	$3.64	$3.64	119,683
2018-10-18	$3.67	$3.83	$3.60	$3.80	$3.80	242,295
2018-10-17	$3.55	$3.73	$3.40	$3.66	$3.66	324,181
2018-10-16	$3.56	$3.70	$3.45	$3.60	$3.60	440,001
2018-10-15	$3.40	$3.60	$3.35	$3.55	$3.55	337,194
2018-10-12	$3.52	$3.54	$3.30	$3.35	$3.35	499,339
2018-10-11	$3.96	$4.00	$3.25	$3.50	$3.50	3,873,700
2018-10-10	$3.43	$3.47	$3.24	$3.25	$3.25	89,931
2018-10-09	$3.33	$3.50	$3.32	$3.45	$3.45	86,166
2018-10-08	$3.31	$3.36	$3.16	$3.35	$3.35	142,869
2018-10-05	$3.44	$3.48	$3.26	$3.29	$3.29	157,228
2018-10-04	$3.60	$3.60	$3.45	$3.45	$3.45	78,598
2018-10-03	$3.53	$3.63	$3.42	$3.63	$3.63	121,505
2018-10-02	$3.48	$3.60	$3.48	$3.51	$3.51	132,174
2018-10-01	$3.85	$3.89	$3.47	$3.60	$3.60	181,702
2018-09-28	$3.78	$3.85	$3.75	$3.85	$3.85	40,776
2018-09-27	$3.75	$3.80	$3.75	$3.80	$3.80	34,706
2018-09-26	$3.85	$3.90	$3.75	$3.75	$3.75	87,749
2018-09-25	$3.85	$3.90	$3.80	$3.85	$3.85	83,076
2018-09-24	$3.95	$3.95	$3.85	$3.90	$3.90	53,490
2018-09-21	$3.95	$4.00	$3.85	$3.95	$3.95	99,179
2018-09-20	$4.00	$4.00	$3.85	$3.95	$3.95	112,242
2018-09-19	$3.85	$3.95	$3.75	$3.80	$3.80	137,431
2018-09-18	$3.80	$3.90	$3.75	$3.85	$3.85	132,853
2018-09-17	$3.90	$3.90	$3.75	$3.80	$3.80	161,364
2018-09-14	$3.90	$3.90	$3.77	$3.90	$3.90	73,054
2018-09-13	$3.85	$3.90	$3.75	$3.85	$3.85	129,955
2018-09-12	$3.90	$3.95	$3.75	$3.85	$3.85	88,870
2018-09-11	$3.95	$4.10	$3.85	$3.90	$3.90	302,219
2018-09-10	$3.95	$4.00	$3.85	$4.00	$4.00	158,182
2018-09-07	$3.95	$3.95	$3.75	$3.88	$3.88	167,630
2018-09-06	$3.90	$3.95	$3.65	$3.90	$3.90	204,878
2018-09-05	$3.80	$3.95	$3.80	$3.90	$3.90	132,001
2018-09-04	$3.90	$4.00	$3.75	$3.95	$3.95	125,931
2018-08-31	$4.00	$4.10	$3.90	$3.90	$3.90	178,032
2018-08-30	$3.90	$4.05	$3.75	$4.05	$4.05	189,789
2018-08-29	$3.75	$4.00	$3.70	$3.90	$3.90	213,233
2018-08-28	$3.75	$3.80	$3.65	$3.75	$3.75	157,630
2018-08-27	$3.70	$3.75	$3.60	$3.75	$3.75	161,994
2018-08-24	$3.45	$3.70	$3.35	$3.60	$3.60	211,309
2018-08-23	$3.45	$3.50	$3.40	$3.45	$3.45	82,081
2018-08-22	$3.50	$3.50	$3.40	$3.45	$3.45	103,756
2018-08-21	$3.65	$3.65	$3.45	$3.50	$3.50	131,830
2018-08-20	$3.50	$3.60	$3.50	$3.60	$3.60	132,699
2018-08-17	$3.35	$3.65	$3.30	$3.50	$3.50	218,750
2018-08-16	$3.15	$3.45	$3.15	$3.35	$3.35	210,177
2018-08-15	$3.10	$3.30	$3.05	$3.20	$3.20	186,824
2018-08-14	$3.05	$3.15	$3.05	$3.05	$3.05	74,609
2018-08-13	$3.05	$3.10	$3.00	$3.05	$3.05	41,481
2018-08-10	$3.05	$3.10	$3.00	$3.05	$3.05	61,733
2018-08-09	$3.15	$3.15	$3.00	$3.00	$3.00	182,043
2018-08-08	$3.15	$3.18	$3.10	$3.15	$3.15	49,714
2018-08-07	$3.10	$3.20	$3.10	$3.15	$3.15	69,561
2018-08-06	$3.15	$3.15	$3.10	$3.15	$3.15	121,997
2018-08-03	$3.20	$3.23	$3.10	$3.10	$3.10	179,280
2018-08-02	$3.20	$3.25	$3.15	$3.20	$3.20	113,741
2018-08-01	$3.20	$3.25	$3.10	$3.15	$3.15	143,612
2018-07-31	$3.15	$3.30	$3.15	$3.15	$3.15	171,169
2018-07-30	$3.20	$3.25	$3.15	$3.15	$3.15	136,023
2018-07-27	$3.30	$3.30	$3.15	$3.15	$3.15	122,769
2018-07-26	$3.35	$3.40	$3.25	$3.35	$3.35	112,650
2018-07-25	$3.38	$3.43	$3.30	$3.38	$3.38	81,941
2018-07-24	$3.45	$3.45	$3.35	$3.35	$3.35	87,904
2018-07-23	$3.40	$3.45	$3.35	$3.35	$3.35	53,669
2018-07-20	$3.50	$3.51	$3.35	$3.38	$3.38	73,443
2018-07-19	$3.30	$3.53	$3.25	$3.50	$3.50	234,554
2018-07-18	$3.20	$3.40	$3.10	$3.35	$3.35	280,438
2018-07-17	$3.25	$3.25	$3.15	$3.25	$3.25	134,686
2018-07-16	$3.30	$3.40	$3.15	$3.20	$3.20	233,132
2018-07-13	$3.20	$3.40	$3.15	$3.30	$3.30	132,682
2018-07-12	$3.15	$3.25	$3.10	$3.20	$3.20	128,963
2018-07-11	$3.15	$3.20	$3.10	$3.15	$3.15	92,682
2018-07-10	$3.20	$3.20	$3.10	$3.20	$3.20	143,503
2018-07-09	$3.30	$3.35	$3.10	$3.10	$3.10	310,445
2018-07-06	$3.25	$3.33	$3.10	$3.30	$3.30	313,375
2018-07-05	$3.30	$3.35	$3.05	$3.20	$3.20	327,869
2018-07-03	$3.45	$3.50	$3.25	$3.25	$3.25	227,884
2018-07-02	$3.70	$3.75	$3.40	$3.45	$3.45	745,062
2018-06-29	$3.25	$3.35	$3.20	$3.30	$3.30	158,800
2018-06-28	$3.35	$3.35	$3.25	$3.28	$3.28	111,847
2018-06-27	$3.55	$3.55	$3.30	$3.30	$3.30	204,251
2018-06-26	$3.55	$3.65	$3.25	$3.60	$3.60	333,760
2018-06-25	$3.65	$3.66	$3.50	$3.53	$3.53	482,205
2018-06-22	$3.80	$3.84	$3.60	$3.65	$3.65	381,722
2018-06-21	$3.95	$3.95	$3.70	$3.80	$3.80	295,746
2018-06-20	$3.80	$4.05	$3.65	$3.95	$3.95	250,006
2018-06-19	$3.75	$3.80	$3.65	$3.70	$3.70	300,677
2018-06-18	$3.80	$3.90	$3.70	$3.75	$3.75	422,284
2018-06-15	$3.95	$4.05	$3.70	$3.85	$3.85	286,176
2018-06-14	$4.05	$4.05	$3.90	$4.00	$4.00	130,154
2018-06-13	$3.95	$4.05	$3.85	$3.95	$3.95	202,848
2018-06-12	$3.70	$3.95	$3.70	$3.88	$3.88	189,577
2018-06-11	$3.75	$3.75	$3.65	$3.68	$3.68	46,986
2018-06-08	$3.85	$3.85	$3.65	$3.70	$3.70	166,548
2018-06-07	$3.90	$3.93	$3.75	$3.80	$3.80	308,168
2018-06-06	$3.65	$3.85	$3.60	$3.85	$3.85	141,798
2018-06-05	$3.70	$3.80	$3.60	$3.63	$3.63	191,205
2018-06-04	$3.85	$3.85	$3.50	$3.70	$3.70	233,371
2018-06-01	$3.85	$3.90	$3.70	$3.75	$3.75	285,698
2018-05-31	$3.70	$3.98	$3.66	$3.75	$3.75	322,184
2018-05-30	$3.55	$3.70	$3.50	$3.60	$3.60	287,402
2018-05-29	$3.30	$3.55	$3.30	$3.50	$3.50	233,110
2018-05-25	$3.25	$3.35	$3.25	$3.35	$3.35	77,248
2018-05-24	$3.15	$3.35	$3.15	$3.25	$3.25	114,932
2018-05-23	$3.10	$3.25	$3.10	$3.20	$3.20	115,370
2018-05-22	$3.20	$3.25	$3.10	$3.15	$3.15	492,648
2018-05-21	$3.35	$3.35	$3.10	$3.15	$3.15	258,778
2018-05-18	$3.35	$3.35	$3.20	$3.25	$3.25	286,975
2018-05-17	$3.30	$3.45	$3.25	$3.25	$3.25	270,528
2018-05-16	$3.40	$3.55	$3.35	$3.35	$3.35	250,039
2018-05-15	$3.35	$3.45	$3.35	$3.40	$3.40	126,001
2018-05-14	$3.35	$3.45	$3.25	$3.30	$3.30	207,600
2018-05-11	$3.40	$3.50	$3.26	$3.35	$3.35	133,356
2018-05-10	$3.50	$3.50	$3.35	$3.35	$3.35	125,132
2018-05-09	$3.40	$3.75	$3.30	$3.45	$3.45	318,182
2018-05-08	$3.45	$3.45	$3.30	$3.33	$3.33	141,529
2018-05-07	$3.50	$3.60	$3.40	$3.45	$3.45	132,441
2018-05-04	$3.60	$3.65	$3.45	$3.50	$3.50	145,928
2018-05-03	$3.45	$3.60	$3.35	$3.60	$3.60	161,268
2018-05-02	$3.30	$3.60	$3.30	$3.45	$3.45	299,358
2018-05-01	$3.50	$3.50	$3.30	$3.35	$3.35	216,400
2018-04-30	$3.60	$3.70	$3.45	$3.50	$3.50	166,543
2018-04-27	$3.85	$3.86	$3.45	$3.55	$3.55	403,423
2018-04-26	$3.90	$3.95	$3.85	$3.85	$3.85	99,566
2018-04-25	$4.05	$4.13	$3.85	$3.85	$3.85	193,376
2018-04-24	$4.10	$4.20	$4.10	$4.15	$4.15	235,311
2018-04-23	$4.05	$4.15	$3.90	$4.10	$4.10	257,791
2018-04-20	$4.25	$4.25	$3.95	$4.00	$4.00	172,214
2018-04-19	$4.30	$4.45	$4.10	$4.20	$4.20	134,546
2018-04-18	$4.25	$4.45	$4.20	$4.35	$4.35	162,263
2018-04-17	$4.45	$4.50	$4.15	$4.25	$4.25	218,405
2018-04-16	$4.45	$4.50	$4.25	$4.30	$4.30	155,035
2018-04-13	$4.50	$4.55	$4.40	$4.50	$4.50	123,233
2018-04-12	$4.50	$4.55	$4.45	$4.50	$4.50	205,391
2018-04-11	$4.40	$4.58	$4.38	$4.50	$4.50	164,809
2018-04-10	$4.50	$4.60	$4.40	$4.50	$4.50	228,686
2018-04-09	$4.35	$4.70	$4.23	$4.40	$4.40	271,573
2018-04-06	$4.50	$4.60	$4.35	$4.40	$4.40	280,080
2018-04-05	$4.75	$5.00	$4.43	$4.50	$4.50	443,475
2018-04-04	$4.20	$4.89	$4.18	$4.70	$4.70	463,720
2018-04-03	$4.25	$4.48	$4.15	$4.25	$4.25	306,488
2018-04-02	$5.00	$5.00	$4.15	$4.25	$4.25	1,748,487
2018-03-29	$4.10	$4.68	$4.10	$4.45	$4.45	801,743
2018-03-28	$3.90	$4.15	$3.75	$4.00	$4.00	297,744
2018-03-27	$4.05	$4.10	$3.90	$3.95	$3.95	137,333
2018-03-26	$4.05	$4.08	$3.60	$4.00	$4.00	328,594
2018-03-23	$4.15	$4.25	$4.05	$4.10	$4.10	77,410
2018-03-22	$4.15	$4.30	$4.05	$4.15	$4.15	119,583
2018-03-21	$4.15	$4.30	$4.12	$4.25	$4.25	191,678
2018-03-20	$4.20	$4.30	$4.05	$4.15	$4.15	312,113
2018-03-19	$4.30	$4.35	$4.15	$4.20	$4.20	188,534
2018-03-16	$4.45	$4.45	$4.20	$4.30	$4.30	278,066
2018-03-15	$4.50	$4.73	$4.30	$4.40	$4.40	623,615
2018-03-14	$4.35	$4.40	$4.25	$4.35	$4.35	227,463
2018-03-13	$4.15	$4.35	$4.05	$4.30	$4.30	471,148
2018-03-12	$4.15	$4.40	$4.05	$4.10	$4.10	634,109
2018-03-09	$4.10	$4.15	$3.95	$4.10	$4.10	406,672
2018-03-08	$3.95	$4.10	$3.85	$4.00	$4.00	312,380
2018-03-07	$3.90	$3.95	$3.80	$3.90	$3.90	269,610
2018-03-06	$4.15	$4.20	$3.85	$3.95	$3.95	466,568
2018-03-05	$3.75	$4.15	$3.70	$4.00	$4.00	595,717
2018-03-02	$3.75	$4.00	$3.65	$3.80	$3.80	294,922
2018-03-01	$4.05	$4.10	$3.75	$3.80	$3.80	236,323
2018-02-28	$3.90	$4.15	$3.80	$4.00	$4.00	323,515
2018-02-27	$3.95	$4.05	$3.75	$3.83	$3.83	305,673
2018-02-26	$3.40	$4.11	$3.40	$3.95	$3.95	758,218
2018-02-23	$3.40	$3.45	$3.40	$3.40	$3.40	147,863
2018-02-22	$3.20	$3.45	$3.20	$3.35	$3.35	195,657
2018-02-21	$3.10	$3.60	$3.10	$3.25	$3.25	381,358
2018-02-20	$3.05	$3.19	$3.05	$3.05	$3.05	285,435
2018-02-16	$3.00	$3.13	$3.00	$3.10	$3.10	140,065
2018-02-15	$3.10	$3.10	$2.95	$3.00	$3.00	165,971
2018-02-14	$2.90	$3.20	$2.85	$3.10	$3.10	312,656
2018-02-13	$2.65	$2.95	$2.65	$2.90	$2.90	357,852
2018-02-12	$2.70	$2.85	$2.55	$2.70	$2.70	179,671
2018-02-09	$2.60	$2.70	$2.45	$2.70	$2.70	265,277
2018-02-08	$2.65	$2.75	$2.55	$2.55	$2.55	236,003
2018-02-07	$2.65	$2.70	$2.45	$2.68	$2.68	183,275
2018-02-06	$2.45	$2.70	$2.43	$2.65	$2.65	301,244
2018-02-05	$2.65	$2.70	$2.45	$2.55	$2.55	301,382
2018-02-02	$2.70	$2.75	$2.60	$2.70	$2.70	193,110
2018-02-01	$2.85	$2.85	$2.65	$2.70	$2.70	523,739
2018-01-31	$3.15	$3.15	$2.90	$3.00	$3.00	195,146
2018-01-30	$3.25	$3.35	$3.10	$3.15	$3.15	252,829
2018-01-29	$3.10	$3.45	$3.10	$3.30	$3.30	285,576
2018-01-26	$3.20	$3.25	$3.10	$3.20	$3.20	178,672
2018-01-25	$3.20	$3.30	$3.15	$3.18	$3.18	156,556
2018-01-24	$3.25	$3.30	$3.10	$3.25	$3.25	200,330
2018-01-23	$3.15	$3.25	$3.10	$3.20	$3.20	302,901
2018-01-22	$3.00	$3.30	$3.00	$3.13	$3.13	253,202
2018-01-19	$3.40	$3.40	$2.90	$3.00	$3.00	330,402
2018-01-18	$2.75	$3.65	$2.65	$3.25	$3.25	716,097
2018-01-17	$2.60	$2.75	$2.58	$2.75	$2.75	150,190
2018-01-16	$2.75	$2.75	$2.50	$2.50	$2.50	256,652
2018-01-12	$2.65	$2.80	$2.65	$2.80	$2.80	78,635
2018-01-11	$2.70	$2.75	$2.65	$2.70	$2.70	93,589
2018-01-10	$2.55	$2.75	$2.50	$2.75	$2.75	258,934
2018-01-09	$2.50	$2.60	$2.50	$2.55	$2.55	104,743
2018-01-08	$2.60	$2.63	$2.55	$2.55	$2.55	76,365
2018-01-05	$2.70	$2.75	$2.60	$2.60	$2.60	92,623
2018-01-04	$2.70	$2.75	$2.50	$2.73	$2.73	146,857
2018-01-03	$2.70	$2.80	$2.65	$2.70	$2.70	169,645
2018-01-02	$2.60	$2.75	$2.60	$2.70	$2.70	84,518
2017-12-29	$2.60	$2.70	$2.50	$2.50	$2.50	259,647
2017-12-28	$2.60	$2.70	$2.55	$2.65	$2.65	176,019
2017-12-27	$2.60	$2.80	$2.60	$2.60	$2.60	176,570
2017-12-26	$2.70	$2.85	$2.60	$2.65	$2.65	179,402
2017-12-22	$2.80	$2.90	$2.75	$2.80	$2.80	89,771
2017-12-21	$2.80	$2.85	$2.80	$2.80	$2.80	188,300
2017-12-20	$2.75	$2.85	$2.70	$2.80	$2.80	126,042
2017-12-19	$2.75	$2.85	$2.68	$2.75	$2.75	120,232
2017-12-18	$2.85	$2.90	$2.80	$2.80	$2.80	207,486
2017-12-15	$2.50	$2.85	$2.45	$2.80	$2.80	1,370,219
2017-12-14	$2.50	$2.55	$2.45	$2.50	$2.50	406,930
2017-12-13	$2.50	$2.55	$2.35	$2.50	$2.50	338,028
2017-12-12	$2.45	$2.55	$2.40	$2.50	$2.50	268,763
2017-12-11	$2.40	$2.50	$2.40	$2.50	$2.50	270,278
2017-12-08	$2.50	$2.50	$2.40	$2.45	$2.45	101,262
2017-12-07	$2.45	$2.50	$2.35	$2.50	$2.50	126,517
2017-12-06	$2.40	$2.45	$2.35	$2.43	$2.43	129,906
2017-12-05	$2.35	$2.50	$2.30	$2.45	$2.45	163,542
2017-12-04	$2.45	$2.48	$2.25	$2.35	$2.35	351,670
2017-12-01	$2.50	$2.50	$2.35	$2.45	$2.45	186,363
2017-11-30	$2.50	$2.55	$2.40	$2.45	$2.45	108,340
2017-11-29	$2.60	$2.60	$2.45	$2.48	$2.48	124,911
2017-11-28	$2.55	$2.70	$2.35	$2.60	$2.60	179,510
2017-11-27	$2.80	$2.80	$2.55	$2.58	$2.58	153,947
2017-11-24	$2.55	$2.85	$2.55	$2.80	$2.80	72,542
2017-11-22	$2.65	$2.70	$2.55	$2.55	$2.55	118,931
2017-11-21	$2.55	$2.75	$2.51	$2.65	$2.65	211,804
2017-11-20	$2.55	$2.60	$2.45	$2.48	$2.48	103,418
2017-11-17	$2.60	$2.65	$2.55	$2.60	$2.60	138,781
2017-11-16	$2.75	$2.80	$2.60	$2.60	$2.60	157,270
2017-11-15	$2.60	$2.85	$2.60	$2.75	$2.75	214,828
2017-11-14	$2.50	$2.60	$2.50	$2.55	$2.55	192,967
2017-11-13	$2.60	$2.65	$2.35	$2.45	$2.45	203,425
2017-11-10	$2.55	$2.65	$2.55	$2.58	$2.58	91,544
2017-11-09	$2.75	$2.80	$2.50	$2.60	$2.60	172,660
2017-11-08	$2.95	$2.95	$2.73	$2.80	$2.80	129,958
2017-11-07	$3.00	$3.00	$2.70	$3.00	$3.00	231,681
2017-11-06	$3.10	$3.15	$2.95	$3.00	$3.00	225,818
2017-11-03	$2.90	$3.00	$2.85	$2.90	$2.90	82,087
2017-11-02	$2.95	$3.05	$2.85	$2.95	$2.95	67,057
2017-11-01	$3.05	$3.05	$2.90	$2.95	$2.95	112,254
2017-10-31	$3.10	$3.15	$3.00	$3.00	$3.00	67,406
2017-10-30	$3.20	$3.25	$2.93	$3.10	$3.10	240,308
2017-10-27	$3.25	$3.30	$3.15	$3.25	$3.25	48,147
2017-10-26	$3.30	$3.35	$3.20	$3.20	$3.20	35,576
2017-10-25	$3.40	$3.45	$3.25	$3.25	$3.25	103,953
2017-10-24	$3.55	$3.55	$3.30	$3.45	$3.45	101,137
2017-10-23	$3.70	$3.73	$3.45	$3.50	$3.50	105,576
2017-10-20	$3.95	$3.95	$3.70	$3.75	$3.75	50,347
2017-10-19	$3.80	$3.95	$3.65	$3.90	$3.90	101,817
2017-10-18	$3.85	$3.95	$3.73	$3.85	$3.85	118,321
2017-10-17	$3.90	$3.95	$3.80	$3.85	$3.85	220,664
2017-10-16	$3.95	$4.00	$3.80	$3.95	$3.95	91,817
2017-10-13	$4.00	$4.15	$3.95	$3.95	$3.95	121,572
2017-10-12	$3.95	$4.05	$3.86	$3.93	$3.93	99,042
2017-10-11	$3.95	$4.10	$3.85	$4.00	$4.00	183,440
2017-10-10	$3.80	$4.05	$3.60	$3.95	$3.95	265,919
2017-10-09	$3.95	$4.00	$3.70	$3.80	$3.80	182,283
2017-10-06	$3.75	$3.75	$3.45	$3.55	$3.55	74,431
2017-10-05	$3.35	$4.01	$3.15	$3.80	$3.80	143,348
2017-10-04	$3.45	$3.50	$3.25	$3.30	$3.30	268,453
2017-10-03	$3.50	$3.60	$3.35	$3.45	$3.45	87,675
2017-10-02	$3.80	$3.80	$3.40	$3.55	$3.55	93,968
2017-09-29	$3.75	$3.80	$3.60	$3.80	$3.80	39,154
2017-09-28	$3.80	$3.80	$3.70	$3.70	$3.70	66,715
2017-09-27	$3.95	$3.95	$3.75	$3.85	$3.85	66,659
2017-09-26	$4.00	$4.05	$3.80	$3.95	$3.95	107,443
2017-09-25	$3.75	$4.15	$3.75	$3.95	$3.95	278,434
2017-09-22	$3.70	$3.90	$3.65	$3.70	$3.70	107,319
2017-09-21	$3.60	$3.84	$3.60	$3.65	$3.65	79,133
2017-09-20	$3.60	$3.70	$3.55	$3.65	$3.65	41,433
2017-09-19	$3.55	$3.65	$3.50	$3.65	$3.65	114,147
2017-09-18	$3.35	$3.60	$3.35	$3.50	$3.50	153,496
2017-09-15	$3.35	$3.45	$3.32	$3.40	$3.40	137,298
2017-09-14	$3.30	$3.40	$3.25	$3.35	$3.35	24,247
2017-09-13	$3.35	$3.40	$3.25	$3.35	$3.35	86,352
2017-09-12	$3.25	$3.38	$3.20	$3.35	$3.35	74,294
2017-09-11	$3.20	$3.30	$3.10	$3.25	$3.25	95,479
2017-09-08	$3.35	$3.35	$3.15	$3.25	$3.25	76,129
2017-09-07	$3.00	$3.45	$2.90	$3.45	$3.45	156,343
2017-09-06	$3.00	$3.00	$2.80	$3.00	$3.00	140,829
2017-09-05	$3.00	$3.05	$2.90	$3.00	$3.00	65,986
2017-09-01	$3.20	$3.20	$2.90	$3.00	$3.00	43,936
2017-08-31	$2.85	$3.05	$2.85	$3.05	$3.05	52,843
2017-08-30	$2.80	$2.90	$2.70	$2.80	$2.80	70,002
2017-08-29	$2.90	$2.90	$2.80	$2.85	$2.85	42,584
2017-08-28	$3.05	$3.10	$2.95	$3.00	$3.00	71,812
2017-08-25	$2.70	$3.05	$2.70	$3.00	$3.00	145,370
2017-08-24	$2.85	$2.90	$2.60	$2.75	$2.75	120,373
2017-08-23	$2.93	$2.95	$2.80	$2.80	$2.80	155,205
2017-08-22	$3.00	$3.00	$2.90	$2.95	$2.95	75,884
2017-08-21	$3.10	$3.10	$2.95	$3.00	$3.00	104,411
2017-08-18	$3.25	$3.25	$3.03	$3.15	$3.15	62,945
2017-08-17	$3.15	$3.25	$3.15	$3.25	$3.25	87,932
2017-08-16	$3.10	$3.25	$3.10	$3.20	$3.20	52,544
2017-08-15	$3.30	$3.30	$3.10	$3.10	$3.10	90,132
2017-08-14	$3.40	$3.40	$3.25	$3.35	$3.35	81,490
2017-08-11	$3.15	$3.50	$3.15	$3.35	$3.35	88,587
2017-08-10	$3.35	$3.40	$3.10	$3.15	$3.15	137,667
2017-08-09	$3.40	$3.45	$3.35	$3.35	$3.35	53,290
2017-08-08	$3.45	$3.60	$3.40	$3.45	$3.45	67,169
2017-08-07	$3.50	$3.60	$3.50	$3.55	$3.55	125,201
2017-08-04	$3.55	$3.65	$3.50	$3.60	$3.60	52,111
2017-08-03	$3.60	$3.65	$3.50	$3.60	$3.60	76,300
2017-08-02	$3.75	$3.78	$3.45	$3.65	$3.65	209,029
2017-08-01	$4.05	$4.05	$3.65	$3.80	$3.80	95,653
2017-07-31	$4.00	$4.08	$3.95	$4.05	$4.05	77,213
2017-07-28	$4.00	$4.10	$3.95	$4.00	$4.00	172,399
2017-07-27	$3.85	$4.15	$3.65	$4.05	$4.05	322,285
2017-07-26	$3.65	$3.95	$3.50	$3.90	$3.90	360,864
2017-07-25	$3.55	$4.25	$3.50	$4.05	$4.05	402,878
2017-07-24	$3.45	$3.50	$3.25	$3.40	$3.40	156,872
2017-07-21	$3.45	$3.65	$3.35	$3.55	$3.55	132,399
2017-07-20	$3.45	$3.50	$3.25	$3.45	$3.45	98,172
2017-07-19	$3.45	$3.45	$3.35	$3.45	$3.45	107,954
2017-07-18	$3.65	$3.68	$3.40	$3.40	$3.40	205,630
2017-07-17	$3.70	$3.80	$3.65	$3.70	$3.70	83,218
2017-07-14	$3.75	$3.80	$3.75	$3.75	$3.75	29,405
2017-07-13	$3.70	$3.80	$3.65	$3.80	$3.80	50,545
2017-07-12	$3.80	$3.80	$3.63	$3.75	$3.75	64,521
2017-07-11	$3.75	$3.85	$3.70	$3.80	$3.80	40,466
2017-07-10	$3.80	$3.83	$3.75	$3.80	$3.80	32,148
2017-07-07	$3.75	$3.85	$3.70	$3.80	$3.80	18,045
2017-07-06	$3.80	$3.85	$3.70	$3.75	$3.75	50,771
2017-07-05	$3.80	$3.85	$3.70	$3.85	$3.85	55,533
2017-07-03	$3.85	$3.90	$3.80	$3.85	$3.85	18,036
2017-06-30	$3.90	$3.90	$3.75	$3.80	$3.80	102,798
2017-06-29	$3.95	$3.99	$3.80	$3.90	$3.90	67,916
2017-06-28	$3.90	$4.00	$3.85	$3.95	$3.95	57,162
2017-06-27	$4.00	$4.05	$3.85	$3.85	$3.85	83,116
2017-06-26	$4.00	$4.10	$3.90	$4.05	$4.05	77,868
2017-06-23	$4.00	$4.05	$3.85	$4.00	$4.00	158,162
2017-06-22	$3.65	$4.00	$3.60	$4.00	$4.00	142,475
2017-06-21	$3.60	$3.70	$3.50	$3.65	$3.65	287,516
2017-06-20	$3.75	$3.85	$3.55	$3.60	$3.60	301,465
2017-06-19	$3.70	$3.80	$3.70	$3.80	$3.80	158,488
2017-06-16	$3.65	$3.84	$3.55	$3.70	$3.70	172,717
2017-06-15	$3.80	$3.80	$3.55	$3.70	$3.70	193,380
2017-06-14	$3.95	$3.95	$3.70	$3.75	$3.75	137,499
2017-06-13	$3.85	$3.90	$3.75	$3.85	$3.85	111,751
2017-06-12	$4.05	$4.05	$3.75	$3.80	$3.80	206,397
2017-06-09	$4.25	$4.25	$3.90	$4.10	$4.10	115,918
2017-06-08	$4.05	$4.20	$4.00	$4.15	$4.15	56,028
2017-06-07	$4.15	$4.20	$3.90	$4.00	$4.00	172,391
2017-06-06	$4.30	$4.30	$4.15	$4.15	$4.15	118,068
2017-06-05	$4.60	$4.65	$4.35	$4.35	$4.35	218,739
2017-06-02	$4.75	$4.77	$4.50	$4.65	$4.65	146,758
2017-06-01	$4.75	$4.80	$4.65	$4.75	$4.75	199,324
2017-05-31	$4.90	$4.90	$4.65	$4.80	$4.80	127,480
2017-05-30	$5.10	$5.15	$4.90	$5.00	$5.00	41,522
2017-05-26	$5.05	$5.05	$4.90	$5.05	$5.05	92,183
2017-05-25	$5.40	$5.40	$5.05	$5.10	$5.10	78,170
2017-05-24	$5.35	$5.40	$5.20	$5.35	$5.35	154,107
2017-05-23	$5.10	$5.35	$5.07	$5.30	$5.30	244,834
2017-05-22	$4.90	$5.10	$4.75	$5.05	$5.05	202,900
2017-05-19	$4.35	$5.10	$4.20	$4.75	$4.75	393,638
2017-05-18	$4.15	$4.40	$4.05	$4.30	$4.30	83,822
2017-05-17	$4.10	$4.25	$4.00	$4.10	$4.10	168,590
2017-05-16	$4.25	$4.25	$4.10	$4.20	$4.20	73,639
2017-05-15	$4.30	$4.55	$4.18	$4.25	$4.25	169,057
2017-05-12	$4.15	$4.25	$4.10	$4.25	$4.25	104,300
2017-05-11	$4.00	$4.20	$3.93	$4.15	$4.15	131,700
2017-05-10	$4.00	$4.05	$3.90	$4.05	$4.05	50,200
2017-05-09	$3.75	$4.10	$3.65	$3.95	$3.95	234,100
2017-05-08	$3.70	$3.80	$3.60	$3.65	$3.65	160,700
2017-05-05	$3.85	$3.85	$3.65	$3.70	$3.70	147,500
2017-05-04	$3.85	$3.90	$3.80	$3.85	$3.85	108,700
2017-05-03	$4.00	$4.00	$3.85	$3.85	$3.85	60,500
2017-05-02	$4.10	$4.15	$3.95	$3.95	$3.95	76,300
2017-05-01	$4.05	$4.30	$3.85	$4.15	$4.15	132,100
2017-04-28	$3.95	$4.10	$3.90	$4.05	$4.05	66,900
2017-04-27	$3.95	$4.00	$3.90	$3.98	$3.98	51,600
2017-04-26	$4.00	$4.00	$3.90	$4.00	$4.00	45,500
2017-04-25	$4.00	$4.00	$3.93	$4.00	$4.00	58,400
2017-04-24	$3.95	$4.00	$3.90	$4.00	$4.00	56,700
2017-04-21	$4.05	$4.10	$3.93	$3.95	$3.95	48,900
2017-04-20	$3.95	$4.05	$3.85	$4.03	$4.03	150,400
2017-04-19	$4.10	$4.14	$3.85	$3.95	$3.95	108,300
2017-04-18	$4.15	$4.20	$4.10	$4.10	$4.10	85,900
2017-04-17	$4.25	$4.25	$4.15	$4.25	$4.25	29,600
2017-04-13	$4.10	$4.25	$4.10	$4.25	$4.25	77,400
2017-04-12	$4.15	$4.20	$4.10	$4.15	$4.15	106,800
2017-04-11	$4.25	$4.25	$4.15	$4.15	$4.15	43,500
2017-04-10	$4.10	$4.25	$4.10	$4.20	$4.20	72,000
2017-04-07	$4.10	$4.15	$4.00	$4.10	$4.10	134,800
2017-04-06	$4.10	$4.15	$4.05	$4.10	$4.10	187,900
2017-04-05	$4.20	$4.20	$4.10	$4.10	$4.10	84,800
2017-04-04	$4.15	$4.20	$4.10	$4.20	$4.20	110,700
2017-04-03	$4.25	$4.30	$4.10	$4.15	$4.15	218,000
2017-03-31	$4.30	$4.40	$4.25	$4.30	$4.30	79,400
2017-03-30	$4.30	$4.35	$4.20	$4.25	$4.25	97,500
2017-03-29	$4.30	$4.40	$4.25	$4.35	$4.35	87,900
2017-03-28	$4.30	$4.40	$4.25	$4.40	$4.40	43,900
2017-03-27	$4.25	$4.30	$4.20	$4.30	$4.30	72,100
2017-03-24	$4.20	$4.39	$4.20	$4.35	$4.35	52,700
2017-03-23	$4.30	$4.30	$4.20	$4.20	$4.20	65,900
2017-03-22	$4.30	$4.35	$4.25	$4.30	$4.30	149,100
2017-03-21	$4.35	$4.40	$4.30	$4.35	$4.35	112,100
2017-03-20	$4.35	$4.40	$4.25	$4.40	$4.40	143,700
2017-03-17	$4.30	$4.45	$4.30	$4.35	$4.35	221,600
2017-03-16	$4.45	$4.45	$4.20	$4.30	$4.30	201,500
2017-03-15	$4.50	$4.55	$4.40	$4.50	$4.50	173,100
2017-03-14	$4.70	$4.70	$4.50	$4.50	$4.50	59,200
2017-03-13	$4.70	$4.75	$4.65	$4.70	$4.70	49,200
2017-03-10	$4.80	$5.00	$4.65	$4.70	$4.70	86,600
2017-03-09	$4.45	$4.85	$4.45	$4.70	$4.70	232,400
2017-03-08	$4.40	$4.60	$4.35	$4.50	$4.50	149,400
2017-03-07	$4.35	$4.50	$4.30	$4.40	$4.40	77,100
2017-03-06	$4.30	$4.50	$4.25	$4.40	$4.40	145,700
2017-03-03	$4.40	$4.45	$4.30	$4.40	$4.40	102,900
2017-03-02	$4.30	$4.65	$4.30	$4.45	$4.45	174,600
2017-03-01	$4.30	$4.35	$4.25	$4.35	$4.35	123,200
2017-02-28	$4.35	$4.40	$4.25	$4.25	$4.25	166,000
2017-02-27	$4.30	$4.45	$4.30	$4.40	$4.40	224,100
2017-02-24	$4.35	$4.40	$4.28	$4.30	$4.30	157,800
2017-02-23	$4.60	$4.60	$4.38	$4.40	$4.40	223,600
2017-02-22	$4.50	$4.60	$4.50	$4.55	$4.55	118,900
2017-02-21	$4.50	$4.60	$4.45	$4.55	$4.55	95,200
2017-02-17	$4.60	$4.60	$4.45	$4.55	$4.55	92,600
2017-02-16	$4.50	$4.60	$4.45	$4.60	$4.60	119,900
2017-02-15	$4.50	$4.70	$4.45	$4.55	$4.55	256,100
2017-02-14	$4.65	$4.70	$4.60	$4.65	$4.65	88,400
2017-02-13	$4.60	$4.70	$4.60	$4.70	$4.70	52,800
2017-02-10	$4.75	$4.75	$4.63	$4.65	$4.65	74,200
2017-02-09	$4.65	$4.75	$4.60	$4.70	$4.70	105,900
2017-02-08	$4.75	$4.75	$4.60	$4.70	$4.70	64,100
2017-02-07	$4.75	$4.80	$4.65	$4.70	$4.70	72,700
2017-02-06	$4.75	$4.85	$4.65	$4.75	$4.75	124,900
2017-02-03	$4.70	$4.80	$4.65	$4.80	$4.80	96,000
2017-02-02	$4.65	$4.70	$4.65	$4.65	$4.65	31,800
2017-02-01	$4.75	$4.85	$4.65	$4.70	$4.70	50,200
2017-01-31	$4.60	$4.80	$4.60	$4.75	$4.75	54,200
2017-01-30	$4.75	$4.75	$4.55	$4.60	$4.60	114,500
2017-01-27	$4.70	$4.80	$4.70	$4.75	$4.75	94,000
2017-01-26	$4.60	$4.75	$4.60	$4.70	$4.70	160,500
2017-01-25	$4.60	$4.70	$4.60	$4.65	$4.65	168,900
2017-01-24	$4.50	$4.65	$4.45	$4.60	$4.60	180,800
2017-01-23	$4.55	$4.60	$4.40	$4.50	$4.50	380,800
2017-01-20	$4.70	$4.70	$4.53	$4.60	$4.60	160,700
2017-01-19	$4.85	$4.85	$4.55	$4.65	$4.65	239,200
2017-01-18	$4.95	$4.95	$4.75	$4.85	$4.85	150,000
2017-01-17	$4.95	$4.98	$4.83	$4.90	$4.90	173,100
2017-01-13	$4.95	$5.05	$4.95	$5.00	$5.00	81,100
2017-01-12	$5.00	$5.05	$4.95	$4.95	$4.95	109,900
2017-01-11	$5.15	$5.28	$5.00	$5.00	$5.00	234,600
2017-01-10	$5.20	$5.23	$5.10	$5.20	$5.20	51,500
2017-01-09	$5.25	$5.30	$5.20	$5.25	$5.25	118,500
2017-01-06	$5.15	$5.40	$5.12	$5.35	$5.35	89,800
2017-01-05	$5.05	$5.25	$5.00	$5.15	$5.15	203,800
2017-01-04	$5.10	$5.30	$5.05	$5.10	$5.10	299,000
2017-01-03	$5.10	$5.25	$5.05	$5.10	$5.10	156,500
2016-12-30	$5.10	$5.23	$5.05	$5.10	$5.10	168,500
2016-12-29	$5.05	$5.15	$5.05	$5.10	$5.10	92,800
2016-12-28	$5.30	$5.33	$5.08	$5.10	$5.10	153,200
2016-12-27	$5.20	$5.35	$5.15	$5.35	$5.35	168,300
2016-12-23	$5.20	$5.25	$5.20	$5.25	$5.25	73,600
2016-12-22	$5.25	$5.35	$5.10	$5.15	$5.15	210,400
2016-12-21	$5.55	$5.55	$5.25	$5.30	$5.30	153,100
2016-12-20	$5.65	$5.65	$5.50	$5.60	$5.60	122,800
2016-12-19	$5.70	$5.85	$5.55	$5.60	$5.60	139,400
2016-12-16	$5.85	$5.95	$5.75	$5.75	$5.75	150,200
2016-12-15	$5.95	$6.05	$5.78	$5.85	$5.85	151,300
2016-12-14	$6.05	$6.15	$5.85	$5.95	$5.95	138,600
2016-12-13	$6.15	$6.25	$6.05	$6.10	$6.10	67,600
2016-12-12	$6.25	$6.30	$6.08	$6.20	$6.20	107,900
2016-12-09	$6.05	$6.30	$6.05	$6.30	$6.30	172,900
2016-12-08	$6.00	$6.10	$6.00	$6.00	$6.00	133,200
2016-12-07	$6.00	$6.10	$5.88	$5.90	$5.90	157,000
2016-12-06	$6.10	$6.20	$5.95	$6.10	$6.10	103,700
2016-12-05	$5.90	$6.30	$5.90	$6.00	$6.00	107,500
2016-12-02	$5.80	$6.10	$5.80	$5.95	$5.95	48,700
2016-12-01	$6.00	$6.15	$5.75	$5.85	$5.85	132,400
2016-11-30	$6.20	$6.40	$5.95	$6.05	$6.05	162,700
2016-11-29	$6.10	$6.30	$6.00	$6.20	$6.20	58,400
2016-11-28	$6.30	$6.30	$6.05	$6.05	$6.05	63,500
2016-11-25	$6.10	$6.30	$6.10	$6.25	$6.25	25,300
2016-11-23	$6.25	$6.25	$6.10	$6.15	$6.15	67,400
2016-11-22	$6.25	$6.35	$6.25	$6.35	$6.35	65,800
2016-11-21	$6.40	$6.40	$6.25	$6.25	$6.25	88,200
2016-11-18	$6.45	$6.50	$6.35	$6.40	$6.40	41,700
2016-11-17	$6.60	$6.65	$6.35	$6.45	$6.45	122,600
2016-11-16	$6.65	$6.70	$6.60	$6.65	$6.65	49,100
2016-11-15	$6.60	$6.75	$6.45	$6.70	$6.70	167,000
2016-11-14	$6.65	$6.75	$6.56	$6.75	$6.75	340,100
2016-11-11	$6.50	$6.80	$6.40	$6.65	$6.65	221,000
2016-11-10	$6.20	$6.50	$6.20	$6.50	$6.50	189,500
2016-11-09	$6.20	$6.40	$6.20	$6.25	$6.25	237,800
2016-11-08	$5.90	$6.20	$5.90	$6.15	$6.15	102,200
2016-11-07	$5.90	$6.08	$5.85	$6.05	$6.05	178,600
2016-11-04	$5.95	$6.10	$5.85	$5.95	$5.95	59,300
2016-11-03	$5.80	$6.20	$5.73	$6.00	$6.00	128,500
2016-11-02	$5.65	$5.94	$5.60	$5.70	$5.70	106,400
2016-11-01	$5.80	$5.85	$5.50	$5.60	$5.60	120,900
2016-10-31	$5.65	$5.85	$5.55	$5.75	$5.75	65,600
2016-10-28	$5.65	$5.80	$5.65	$5.70	$5.70	93,800
2016-10-27	$5.85	$5.90	$5.60	$5.60	$5.60	105,800
2016-10-26	$5.85	$5.90	$5.75	$5.80	$5.80	49,900
2016-10-25	$5.95	$5.95	$5.80	$5.80	$5.80	35,100
2016-10-24	$6.05	$6.05	$5.90	$5.90	$5.90	62,100
2016-10-21	$6.10	$6.10	$5.95	$6.00	$6.00	67,000
2016-10-20	$6.05	$6.20	$5.95	$6.15	$6.15	41,700
2016-10-19	$6.00	$6.08	$5.95	$6.00	$6.00	50,100
2016-10-18	$6.00	$6.20	$5.90	$6.00	$6.00	116,400
2016-10-17	$6.05	$6.05	$5.95	$5.95	$5.95	90,900
2016-10-14	$6.17	$6.21	$6.03	$6.07	$6.07	88,900
2016-10-13	$6.09	$6.28	$6.03	$6.12	$6.12	120,900
2016-10-12	$6.27	$6.28	$6.06	$6.16	$6.16	136,400
2016-10-11	$6.34	$6.38	$6.18	$6.25	$6.25	93,000
2016-10-10	$6.22	$6.42	$6.22	$6.37	$6.37	174,200
2016-10-07	$6.02	$6.18	$6.02	$6.15	$6.15	101,400
2016-10-06	$6.20	$6.25	$6.00	$6.04	$6.04	206,700
2016-10-05	$6.22	$6.30	$6.16	$6.21	$6.21	110,400
2016-10-04	$6.39	$6.45	$6.12	$6.19	$6.19	169,000
2016-10-03	$6.34	$6.46	$6.28	$6.37	$6.37	116,700
2016-09-30	$6.40	$6.40	$6.25	$6.30	$6.30	138,000
2016-09-29	$6.35	$6.51	$6.30	$6.35	$6.35	445,900
2016-09-28	$6.51	$6.56	$6.42	$6.45	$6.45	142,100
2016-09-27	$6.61	$6.67	$6.46	$6.57	$6.57	153,300
2016-09-26	$6.73	$6.74	$6.52	$6.60	$6.60	86,100
2016-09-23	$6.76	$6.81	$6.75	$6.81	$6.81	98,000
2016-09-22	$6.72	$6.82	$6.72	$6.76	$6.76	156,300
2016-09-21	$6.64	$6.74	$6.51	$6.70	$6.70	114,700
2016-09-20	$6.74	$6.85	$6.62	$6.66	$6.66	103,300
2016-09-19	$6.74	$6.82	$6.69	$6.70	$6.70	71,000
2016-09-16	$6.73	$6.81	$6.67	$6.70	$6.70	148,400
2016-09-15	$6.77	$6.88	$6.74	$6.79	$6.79	66,700
2016-09-14	$6.83	$6.91	$6.72	$6.84	$6.84	143,100
2016-09-13	$6.93	$6.93	$6.70	$6.83	$6.83	143,200
2016-09-12	$7.05	$7.19	$6.88	$7.03	$7.03	111,400
2016-09-09	$7.09	$7.21	$7.02	$7.14	$7.14	182,300
2016-09-08	$7.00	$7.16	$6.98	$7.16	$7.16	156,300
2016-09-07	$7.16	$7.22	$6.97	$7.05	$7.05	176,500
2016-09-06	$7.37	$7.44	$7.13	$7.22	$7.22	312,400
2016-09-02	$7.10	$7.57	$7.00	$7.41	$7.41	455,900
2016-09-01	$6.99	$7.09	$6.97	$7.05	$7.05	60,600
2016-08-31	$6.96	$7.08	$6.93	$7.03	$7.03	159,900
2016-08-30	$6.82	$6.99	$6.78	$6.98	$6.98	198,800
2016-08-29	$6.77	$6.94	$6.70	$6.85	$6.85	77,300
2016-08-26	$6.81	$6.93	$6.63	$6.82	$6.82	144,700
2016-08-25	$6.88	$6.97	$6.69	$6.82	$6.82	125,800
2016-08-24	$7.16	$7.27	$6.78	$6.86	$6.86	205,300
2016-08-23	$7.03	$7.27	$7.02	$7.26	$7.26	244,600
2016-08-22	$6.98	$7.03	$6.88	$6.96	$6.96	96,300
2016-08-19	$6.92	$7.04	$6.75	$6.99	$6.99	193,100
2016-08-18	$6.62	$6.96	$6.62	$6.92	$6.92	114,700
2016-08-17	$6.79	$6.88	$6.65	$6.66	$6.66	102,000
2016-08-16	$7.00	$7.00	$6.72	$6.77	$6.77	191,000
2016-08-15	$7.03	$7.15	$7.02	$7.08	$7.08	128,500
2016-08-12	$6.81	$7.22	$6.81	$7.11	$7.11	279,700
2016-08-11	$6.66	$6.91	$6.60	$6.87	$6.87	115,600
2016-08-10	$6.69	$6.73	$6.58	$6.65	$6.65	58,500
2016-08-09	$6.60	$6.75	$6.60	$6.74	$6.74	56,700
2016-08-08	$6.71	$6.78	$6.61	$6.70	$6.70	34,100
2016-08-05	$6.70	$6.80	$6.67	$6.77	$6.77	76,200
2016-08-04	$6.80	$6.80	$6.63	$6.69	$6.69	153,300
2016-08-03	$6.65	$6.74	$6.64	$6.74	$6.74	144,300
2016-08-02	$6.71	$6.83	$6.54	$6.66	$6.66	102,100
2016-08-01	$6.65	$6.94	$6.65	$6.91	$6.91	161,800
2016-07-29	$6.64	$6.67	$6.51	$6.65	$6.65	42,000
2016-07-28	$6.75	$6.75	$6.54	$6.59	$6.59	75,200
2016-07-27	$6.65	$6.80	$6.60	$6.75	$6.75	115,900
2016-07-26	$6.56	$6.64	$6.52	$6.60	$6.60	35,700
2016-07-25	$6.65	$6.65	$6.49	$6.56	$6.56	60,700
2016-07-22	$6.64	$6.64	$6.46	$6.59	$6.59	43,300
2016-07-21	$6.59	$6.66	$6.48	$6.60	$6.60	72,300
2016-07-20	$6.45	$6.69	$6.44	$6.66	$6.66	83,300
2016-07-19	$6.44	$6.49	$6.36	$6.42	$6.42	39,700
2016-07-18	$6.49	$6.51	$6.42	$6.48	$6.48	55,600
2016-07-15	$6.52	$6.61	$6.46	$6.53	$6.53	49,200
2016-07-14	$6.65	$6.68	$6.49	$6.51	$6.51	78,600
2016-07-13	$6.66	$6.74	$6.55	$6.60	$6.60	102,600
2016-07-12	$6.68	$6.78	$6.65	$6.71	$6.71	45,000
2016-07-11	$6.70	$6.78	$6.67	$6.70	$6.70	82,700
2016-07-08	$6.71	$6.83	$6.67	$6.80	$6.80	49,000
2016-07-07	$6.67	$6.76	$6.62	$6.70	$6.70	48,900
2016-07-06	$6.45	$6.73	$6.45	$6.72	$6.72	70,900
2016-07-05	$6.64	$6.69	$6.45	$6.50	$6.50	48,400
2016-07-01	$6.44	$6.72	$6.44	$6.67	$6.67	77,100
2016-06-30	$6.44	$6.54	$6.31	$6.48	$6.48	93,400
2016-06-29	$6.52	$6.57	$6.42	$6.53	$6.53	88,100
2016-06-28	$6.50	$6.60	$6.45	$6.54	$6.54	87,800
2016-06-27	$6.51	$6.60	$6.31	$6.42	$6.42	146,200
2016-06-24	$6.68	$6.87	$6.53	$6.68	$6.68	131,700
2016-06-23	$6.98	$7.04	$6.85	$7.00	$7.00	192,800
2016-06-22	$6.81	$7.00	$6.66	$6.95	$6.95	173,700
2016-06-21	$6.54	$6.80	$6.49	$6.79	$6.79	106,300
2016-06-20	$6.52	$6.65	$6.52	$6.60	$6.60	42,700
2016-06-17	$6.59	$6.60	$6.41	$6.47	$6.47	131,100
2016-06-16	$6.47	$6.65	$6.42	$6.60	$6.60	84,600
2016-06-15	$6.49	$6.62	$6.47	$6.52	$6.52	88,200
2016-06-14	$6.28	$6.51	$6.13	$6.51	$6.51	303,600
2016-06-13	$6.36	$6.44	$6.26	$6.30	$6.30	227,000
2016-06-10	$6.58	$6.60	$6.40	$6.43	$6.43	76,800
2016-06-09	$6.67	$6.75	$6.61	$6.62	$6.62	69,300
2016-06-08	$6.73	$6.84	$6.66	$6.78	$6.78	72,900
2016-06-07	$6.77	$6.83	$6.69	$6.77	$6.77	66,800
2016-06-06	$6.75	$6.84	$6.61	$6.78	$6.78	128,900
2016-06-03	$6.89	$6.91	$6.75	$6.80	$6.80	65,200
2016-06-02	$6.86	$6.98	$6.83	$6.92	$6.92	57,300
2016-06-01	$6.87	$6.99	$6.83	$6.95	$6.95	63,400
2016-05-31	$6.90	$6.99	$6.85	$6.96	$6.96	58,100
2016-05-27	$6.81	$6.98	$6.76	$6.83	$6.83	39,000
2016-05-26	$6.95	$6.95	$6.79	$6.82	$6.82	87,000
2016-05-25	$7.01	$7.10	$6.72	$7.00	$7.00	190,200
2016-05-24	$6.95	$7.01	$6.88	$6.97	$6.97	162,000
2016-05-23	$6.80	$6.95	$6.80	$6.91	$6.91	81,700
2016-05-20	$6.82	$6.88	$6.76	$6.84	$6.84	85,600
2016-05-19	$6.86	$6.89	$6.66	$6.78	$6.78	63,700
2016-05-18	$6.72	$6.94	$6.70	$6.89	$6.89	165,900
2016-05-17	$6.75	$6.97	$6.71	$6.77	$6.77	58,900
2016-05-16	$6.63	$6.89	$6.63	$6.79	$6.79	108,700
2016-05-13	$6.55	$6.74	$6.53	$6.67	$6.67	42,100
2016-05-12	$6.69	$6.70	$6.42	$6.54	$6.54	80,700
2016-05-11	$6.99	$6.99	$6.63	$6.66	$6.66	158,400
2016-05-10	$6.78	$7.13	$6.78	$7.05	$7.05	214,100
2016-05-09	$6.43	$6.75	$6.42	$6.69	$6.69	91,600
2016-05-06	$6.57	$6.63	$6.43	$6.46	$6.46	134,400
2016-05-05	$6.79	$6.79	$6.48	$6.54	$6.54	115,700
2016-05-04	$6.76	$6.83	$6.65	$6.78	$6.78	148,600
2016-05-03	$6.73	$7.01	$6.65	$6.88	$6.88	119,300
2016-05-02	$6.79	$6.85	$6.60	$6.78	$6.78	183,300
2016-04-29	$7.01	$7.01	$6.76	$6.78	$6.78	99,800
2016-04-28	$6.88	$7.10	$6.68	$6.91	$6.91	58,400
2016-04-27	$6.85	$6.95	$6.78	$6.89	$6.89	50,800
2016-04-26	$7.10	$7.10	$6.86	$6.88	$6.88	56,000
2016-04-25	$7.05	$7.13	$7.02	$7.02	$7.02	53,600
2016-04-22	$7.04	$7.12	$6.90	$7.12	$7.12	55,200
2016-04-21	$7.09	$7.11	$6.96	$7.03	$7.03	66,000
2016-04-20	$7.00	$7.08	$6.96	$6.97	$6.97	82,700
2016-04-19	$6.95	$7.07	$6.90	$7.02	$7.02	93,900
2016-04-18	$6.93	$7.14	$6.82	$6.94	$6.94	111,200
2016-04-15	$6.84	$7.04	$6.80	$6.86	$6.86	127,800
2016-04-14	$6.66	$6.89	$6.57	$6.83	$6.83	97,100
2016-04-13	$6.50	$6.70	$6.50	$6.70	$6.70	86,800
2016-04-12	$6.24	$6.47	$6.21	$6.41	$6.41	148,200
2016-04-11	$6.18	$6.40	$6.18	$6.24	$6.24	83,000
2016-04-08	$6.28	$6.30	$6.17	$6.21	$6.21	52,300
2016-04-07	$6.07	$6.29	$6.04	$6.18	$6.18	100,700
2016-04-06	$5.69	$6.14	$5.69	$6.13	$6.13	308,200
2016-04-05	$5.60	$5.70	$5.52	$5.64	$5.64	70,700
2016-04-04	$5.67	$5.74	$5.61	$5.66	$5.66	111,700
2016-04-01	$5.55	$5.69	$5.48	$5.66	$5.66	92,200
2016-03-31	$5.68	$5.76	$5.54	$5.58	$5.58	94,400
2016-03-30	$5.60	$5.72	$5.59	$5.69	$5.69	157,900
2016-03-29	$5.50	$5.60	$5.31	$5.59	$5.59	211,700
2016-03-28	$5.82	$5.82	$5.54	$5.57	$5.57	79,200
2016-03-24	$5.80	$5.94	$5.59	$5.82	$5.82	60,800
2016-03-23	$5.90	$5.95	$5.65	$5.72	$5.72	72,400
2016-03-22	$5.75	$5.99	$5.75	$5.93	$5.93	77,600
2016-03-21	$5.51	$5.83	$5.51	$5.80	$5.80	109,500
2016-03-18	$5.41	$5.68	$5.41	$5.59	$5.59	214,000
2016-03-17	$5.36	$5.54	$5.33	$5.46	$5.46	68,100
2016-03-16	$5.34	$5.39	$5.25	$5.35	$5.35	81,800
2016-03-15	$5.50	$5.50	$5.25	$5.34	$5.34	205,700
2016-03-14	$5.51	$5.60	$5.46	$5.53	$5.53	53,700
2016-03-11	$5.42	$5.65	$5.42	$5.59	$5.59	118,400
2016-03-10	$5.57	$5.57	$5.30	$5.33	$5.33	55,600
2016-03-09	$5.56	$5.59	$5.36	$5.45	$5.45	88,500
2016-03-08	$5.86	$5.86	$5.50	$5.50	$5.50	111,500
2016-03-07	$5.79	$6.06	$5.72	$5.87	$5.87	127,100
2016-03-04	$5.59	$6.09	$5.55	$5.87	$5.87	200,500
2016-03-03	$5.52	$5.64	$5.48	$5.57	$5.57	93,000
2016-03-02	$5.18	$5.55	$5.18	$5.51	$5.51	235,600
2016-03-01	$4.75	$5.29	$4.75	$5.24	$5.24	184,800
2016-02-29	$4.84	$4.85	$4.60	$4.75	$4.75	103,800
2016-02-26	$4.79	$4.85	$4.71	$4.73	$4.73	57,900
2016-02-25	$4.81	$4.85	$4.62	$4.76	$4.76	58,400
2016-02-24	$4.83	$4.84	$4.59	$4.81	$4.81	93,900
2016-02-23	$4.90	$4.90	$4.76	$4.82	$4.82	97,900
2016-02-22	$4.99	$5.03	$4.79	$4.87	$4.87	152,500
2016-02-19	$4.83	$4.88	$4.75	$4.86	$4.86	60,500
2016-02-18	$4.96	$4.96	$4.81	$4.81	$4.81	94,000
2016-02-17	$4.71	$4.95	$4.71	$4.92	$4.92	116,800
2016-02-16	$4.60	$4.75	$4.52	$4.72	$4.72	110,600
2016-02-12	$4.67	$4.81	$4.41	$4.50	$4.50	152,400
2016-02-11	$4.47	$4.60	$4.32	$4.51	$4.51	208,600
2016-02-10	$4.53	$4.65	$4.50	$4.50	$4.50	152,400
2016-02-09	$4.50	$4.69	$4.50	$4.51	$4.51	142,500
2016-02-08	$4.59	$4.62	$4.50	$4.52	$4.52	281,600
2016-02-05	$4.71	$4.84	$4.65	$4.69	$4.69	163,300
2016-02-04	$4.50	$4.81	$4.48	$4.74	$4.74	174,300
2016-02-03	$4.74	$4.74	$4.45	$4.53	$4.53	170,900
2016-02-02	$4.67	$4.74	$4.57	$4.65	$4.65	95,500
2016-02-01	$4.72	$4.77	$4.62	$4.72	$4.72	73,900
2016-01-29	$4.58	$4.77	$4.56	$4.71	$4.71	87,200
2016-01-28	$4.58	$4.73	$4.43	$4.58	$4.58	204,800
2016-01-27	$4.80	$4.84	$4.53	$4.53	$4.53	194,400
2016-01-26	$4.91	$4.98	$4.76	$4.80	$4.80	166,100
2016-01-25	$4.83	$5.13	$4.83	$4.91	$4.91	116,200
2016-01-22	$5.07	$5.16	$4.82	$4.94	$4.94	140,600
2016-01-21	$4.97	$5.10	$4.85	$4.94	$4.94	113,800
2016-01-20	$4.79	$5.03	$4.57	$4.96	$4.96	238,900
2016-01-19	$5.20	$5.20	$4.80	$4.91	$4.91	163,700
2016-01-15	$4.93	$5.11	$4.85	$5.08	$5.08	189,100
2016-01-14	$5.19	$5.32	$4.93	$5.20	$5.20	205,300
2016-01-13	$5.52	$5.68	$5.20	$5.21	$5.21	311,300
2016-01-12	$5.65	$5.72	$5.30	$5.52	$5.52	204,400
2016-01-11	$6.00	$6.04	$5.54	$5.55	$5.55	183,100
2016-01-08	$6.15	$6.20	$5.92	$5.96	$5.96	90,200
2016-01-07	$6.35	$6.35	$6.01	$6.10	$6.10	285,200
2016-01-06	$6.87	$6.91	$6.40	$6.53	$6.53	354,900
2016-01-05	$6.42	$6.92	$6.40	$6.90	$6.90	228,600
2016-01-04	$6.32	$6.50	$6.30	$6.43	$6.43	100,000
2015-12-31	$6.40	$6.44	$6.26	$6.39	$6.39	86,000
2015-12-30	$6.27	$6.43	$6.20	$6.35	$6.35	148,900
2015-12-29	$6.49	$6.52	$6.27	$6.32	$6.32	200,200
2015-12-28	$6.64	$6.67	$6.43	$6.47	$6.47	114,600
2015-12-24	$6.73	$6.79	$6.66	$6.71	$6.71	45,600
2015-12-23	$6.65	$6.82	$6.59	$6.78	$6.78	106,300
2015-12-22	$6.54	$6.72	$6.50	$6.66	$6.66	156,000
2015-12-21	$6.56	$6.68	$6.49	$6.61	$6.61	136,900
2015-12-18	$6.41	$6.79	$6.41	$6.53	$6.53	271,500
2015-12-17	$6.50	$6.77	$6.47	$6.50	$6.50	201,400
2015-12-16	$6.54	$6.65	$6.53	$6.60	$6.60	138,300
2015-12-15	$6.56	$6.70	$6.42	$6.58	$6.58	200,600
2015-12-14	$6.85	$6.93	$6.42	$6.61	$6.61	289,100
2015-12-11	$7.30	$7.40	$6.90	$6.93	$6.93	357,900
2015-12-10	$6.73	$6.95	$6.73	$6.80	$6.80	144,500
2015-12-09	$6.90	$6.94	$6.72	$6.79	$6.79	166,000
2015-12-08	$6.86	$7.11	$6.84	$7.04	$7.04	148,900
2015-12-07	$7.27	$7.37	$7.11	$7.13	$7.13	124,800
2015-12-04	$7.44	$7.54	$7.29	$7.42	$7.42	73,300
2015-12-03	$7.48	$7.64	$7.30	$7.41	$7.41	144,200
2015-12-02	$7.71	$7.79	$7.51	$7.54	$7.54	163,500
2015-12-01	$7.65	$7.77	$7.50	$7.71	$7.71	220,700
2015-11-30	$7.46	$7.64	$7.36	$7.60	$7.60	177,100
2015-11-27	$7.61	$7.70	$7.44	$7.54	$7.54	71,400
2015-11-25	$7.14	$7.70	$7.13	$7.63	$7.63	291,300
2015-11-24	$7.24	$7.36	$7.15	$7.23	$7.23	76,400
2015-11-23	$7.26	$7.33	$7.17	$7.24	$7.24	129,000
2015-11-20	$7.29	$7.46	$7.10	$7.32	$7.32	103,800
2015-11-19	$7.25	$7.41	$7.05	$7.23	$7.23	182,900
2015-11-18	$6.97	$7.41	$6.97	$7.36	$7.36	284,600
2015-11-17	$6.80	$7.19	$6.80	$7.04	$7.04	187,000
2015-11-16	$6.68	$6.83	$6.68	$6.77	$6.77	140,200
2015-11-13	$6.61	$6.76	$6.58	$6.72	$6.72	205,200
2015-11-12	$6.59	$6.69	$6.56	$6.65	$6.65	212,100
2015-11-11	$6.78	$6.81	$6.58	$6.73	$6.73	186,000
2015-11-10	$6.88	$6.88	$6.70	$6.75	$6.75	486,300
2015-11-09	$6.76	$7.18	$6.75	$7.03	$7.03	234,700
2015-11-06	$6.68	$6.99	$6.60	$6.82	$6.82	163,500
2015-11-05	$6.53	$6.74	$6.50	$6.67	$6.67	306,500
2015-11-04	$6.14	$6.85	$6.14	$6.59	$6.59	370,200
2015-11-03	$6.28	$6.42	$6.02	$6.18	$6.18	261,500
2015-11-02	$6.14	$6.60	$6.12	$6.50	$6.50	350,400
2015-10-30	$6.14	$6.27	$6.04	$6.19	$6.19	170,500
2015-10-29	$6.19	$6.33	$6.01	$6.10	$6.10	193,500
2015-10-28	$6.21	$6.34	$6.12	$6.29	$6.29	108,400
2015-10-27	$6.20	$6.33	$6.18	$6.24	$6.24	82,000
2015-10-26	$6.15	$6.29	$6.04	$6.27	$6.27	64,800
2015-10-23	$6.23	$6.27	$6.03	$6.20	$6.20	104,600
2015-10-22	$6.10	$6.27	$5.98	$6.20	$6.20	102,200
2015-10-21	$6.52	$6.65	$5.93	$6.12	$6.12	267,600
2015-10-20	$6.63	$6.70	$6.21	$6.39	$6.39	166,700
2015-10-19	$6.05	$6.78	$6.03	$6.65	$6.65	329,900
2015-10-16	$6.45	$6.45	$5.77	$6.13	$6.13	206,800
2015-10-15	$5.83	$6.31	$5.72	$6.28	$6.28	272,100
2015-10-14	$5.50	$5.70	$5.48	$5.59	$5.59	68,700
2015-10-13	$5.53	$5.83	$5.46	$5.59	$5.59	143,500
2015-10-12	$5.65	$5.71	$5.45	$5.62	$5.62	77,500
2015-10-09	$5.66	$5.70	$5.46	$5.68	$5.68	103,100
2015-10-08	$5.81	$5.81	$5.41	$5.70	$5.70	113,400
2015-10-07	$5.43	$5.90	$5.35	$5.81	$5.81	216,200
2015-10-06	$5.36	$5.57	$5.15	$5.44	$5.44	256,900
2015-10-05	$5.30	$5.42	$5.25	$5.32	$5.32	196,800
2015-10-02	$5.04	$5.34	$5.00	$5.32	$5.32	152,700
2015-10-01	$5.09	$5.18	$4.91	$5.07	$5.07	224,700
2015-09-30	$4.83	$5.20	$4.83	$5.17	$5.17	167,600
2015-09-29	$4.87	$5.09	$4.71	$4.83	$4.83	149,000
2015-09-28	$5.08	$5.08	$4.72	$4.83	$4.83	246,500
2015-09-25	$5.50	$5.57	$5.01	$5.05	$5.05	189,400
2015-09-24	$5.51	$5.51	$5.30	$5.45	$5.45	114,200
2015-09-23	$5.68	$5.70	$5.46	$5.50	$5.50	67,900
2015-09-22	$5.61	$5.69	$5.51	$5.67	$5.67	72,000
2015-09-21	$5.82	$5.86	$5.58	$5.66	$5.66	139,800
2015-09-18	$5.89	$6.06	$5.71	$5.78	$5.78	181,200
2015-09-17	$5.54	$6.10	$5.52	$5.95	$5.95	231,700
2015-09-16	$5.89	$5.95	$5.45	$5.63	$5.63	342,500
2015-09-15	$5.50	$5.75	$5.41	$5.60	$5.60	112,400
2015-09-14	$5.42	$5.48	$5.30	$5.43	$5.43	126,100
2015-09-11	$5.27	$5.39	$5.25	$5.39	$5.39	94,600
2015-09-10	$5.12	$5.34	$5.10	$5.32	$5.32	115,600
2015-09-09	$5.17	$5.27	$5.07	$5.13	$5.13	341,500
2015-09-08	$5.15	$5.27	$5.03	$5.14	$5.14	310,200

Compugen Ltd (CGEN) News Headlines

Recent Compugen Ltd (CGEN) News

Similar Companies to Compugen Ltd (CGEN) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Compugen Ltd (CGEN) Exchange: NASDAQ