CytomX Therapeutics Inc (CTMX) Stock

Data as of April 24, 2024

$1.63 ($-0.05) -2.98%

CytomX Therapeutics Inc - Daily Information

Click for more stock information on CytomX Therapeutics Inc.

Daily Information	Data
Date	April 24, 2024
Open	$1.68
Previous Close	$1.63
High	$1.70
Low	$1.62
Adjusted Open	$1.68
Previous Adjusted Close	$1.63
Adjusted High	$1.70
Adjusted Low	$1.62

About CytomX Therapeutics Inc (CTMX)

CytomX is a clinical-stage, oncology-focused biopharmaceutical company dedicated to destroying cancer differently. By pioneering a novel class of conditionally activated biologics, powered by its Probody® technology platform, CytomX’s goal is to transcend the limits of current cancer treatments and successfully leverage therapeutic targets that were once thought to be inaccessible. CytomX’s robust and differentiated pipeline includes the wholly-owned praluzatamab ravtansine (CX-2009), an investigational conditionally activated antibody-drug conjugate (ADC) directed toward CD166, and CX-2029, an investigational conditionally activated ADC directed toward CD71 co-developed with AbbVie. These two programs are currently being evaluated in Phase 2 studies, targeting a variety of late-stage, difficult-to-treat cancer types, including breast cancer for praluzatamab ravtansine, and squamous non-small cell lung cancer, and head and neck squamous cell carcinoma for CX-2029. CytomX’s clinical pipeline also includes cancer immunotherapeutic candidates against validated targets such as the CTLA-4-targeting Probody therapeutics, BMS-986249 and BMS-986288, partnered with Bristol Myers Squibb, and our wholly-owned conditionally activated anti-PD-L1 antibody, pacmilimab (CX-072). In addition, CytomX has a diverse preclinical portfolio and strategic collaborations with other leaders in oncology, including AbbVie, Amgen, Astellas, and Bristol Myers Squibb.

Invest in CytomX Therapeutics Inc (CTMX)

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

Low correlation to stocks & bonds!

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

Historical Stock Data for CytomX Therapeutics Inc (CTMX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$1.68	$1.70	$1.62	$1.63	$1.63	350,911
2024-04-23	$1.67	$1.73	$1.64	$1.68	$1.68	290,181
2024-04-22	$1.76	$1.76	$1.67	$1.67	$1.67	257,899
2024-04-19	$1.72	$1.75	$1.64	$1.67	$1.67	505,550
2024-04-18	$1.77	$1.79	$1.72	$1.73	$1.73	198,849
2024-04-17	$1.84	$1.86	$1.76	$1.76	$1.76	585,231
2024-04-16	$1.99	$1.99	$1.86	$1.86	$1.86	335,962
2024-04-15	$2.14	$2.14	$1.94	$1.97	$1.97	383,010
2024-04-12	$2.14	$2.26	$2.07	$2.15	$2.15	923,168
2024-04-11	$2.10	$2.16	$2.06	$2.15	$2.15	1,012,264
2024-04-10	$2.02	$2.11	$1.80	$2.10	$2.10	2,571,376
2024-04-09	$2.06	$2.08	$2.00	$2.03	$2.03	196,005
2024-04-08	$2.09	$2.10	$2.05	$2.06	$2.06	198,344
2024-04-05	$2.07	$2.14	$2.05	$2.06	$2.06	268,022
2024-04-04	$2.18	$2.18	$2.06	$2.06	$2.06	267,274
2024-04-03	$2.13	$2.18	$2.08	$2.15	$2.15	524,864
2024-04-02	$2.15	$2.15	$2.07	$2.14	$2.14	326,063
2024-04-01	$2.19	$2.20	$2.08	$2.15	$2.15	319,497
2024-03-28	$2.20	$2.30	$2.17	$2.18	$2.18	2,854,999
2024-03-27	$2.12	$2.20	$2.08	$2.19	$2.19	590,298
2024-03-26	$2.16	$2.16	$1.99	$2.11	$2.11	645,922
2024-03-25	$2.13	$2.16	$2.09	$2.14	$2.14	358,645
2024-03-22	$2.21	$2.21	$2.10	$2.11	$2.11	287,841
2024-03-21	$2.23	$2.31	$2.21	$2.24	$2.24	668,029
2024-03-20	$2.20	$2.28	$2.12	$2.27	$2.27	651,208
2024-03-19	$2.01	$2.24	$1.98	$2.18	$2.18	916,747
2024-03-18	$2.09	$2.10	$1.96	$2.02	$2.02	982,592
2024-03-15	$2.05	$2.16	$2.02	$2.07	$2.07	491,595
2024-03-14	$2.10	$2.12	$1.93	$2.06	$2.06	1,089,581
2024-03-13	$2.12	$2.17	$2.07	$2.10	$2.10	663,917
2024-03-12	$2.02	$2.20	$1.91	$2.15	$2.15	2,034,660
2024-03-11	$2.52	$2.57	$2.46	$2.51	$2.51	860,553
2024-03-08	$2.52	$2.67	$2.49	$2.50	$2.50	570,236
2024-03-07	$2.73	$2.73	$2.44	$2.56	$2.56	1,185,185
2024-03-06	$2.78	$2.79	$2.50	$2.70	$2.70	1,256,188
2024-03-05	$2.70	$2.85	$2.69	$2.72	$2.72	2,395,055
2024-03-04	$2.70	$2.86	$2.55	$2.74	$2.74	2,458,449
2024-03-01	$2.42	$2.78	$2.36	$2.65	$2.65	2,580,292
2024-02-29	$2.44	$2.62	$2.39	$2.45	$2.45	2,029,459
2024-02-28	$2.18	$2.74	$2.17	$2.54	$2.54	6,837,625
2024-02-27	$1.66	$2.44	$1.66	$2.25	$2.25	9,623,256
2024-02-26	$1.48	$1.65	$1.46	$1.65	$1.65	516,311
2024-02-23	$1.46	$1.52	$1.43	$1.50	$1.50	1,010,280
2024-02-22	$1.47	$1.50	$1.44	$1.48	$1.48	135,485
2024-02-21	$1.46	$1.48	$1.44	$1.45	$1.45	81,048
2024-02-20	$1.47	$1.50	$1.46	$1.47	$1.47	105,305
2024-02-16	$1.47	$1.53	$1.46	$1.47	$1.47	153,976
2024-02-15	$1.50	$1.53	$1.46	$1.50	$1.50	223,249
2024-02-14	$1.45	$1.49	$1.42	$1.49	$1.49	159,467
2024-02-13	$1.38	$1.46	$1.38	$1.41	$1.41	452,415
2024-02-12	$1.50	$1.57	$1.48	$1.53	$1.53	142,264
2024-02-09	$1.48	$1.56	$1.48	$1.52	$1.52	187,476
2024-02-08	$1.43	$1.50	$1.43	$1.46	$1.46	215,697
2024-02-07	$1.46	$1.47	$1.43	$1.44	$1.44	134,642
2024-02-06	$1.45	$1.51	$1.45	$1.46	$1.46	130,013
2024-02-05	$1.48	$1.48	$1.44	$1.45	$1.45	142,277
2024-02-02	$1.52	$1.53	$1.46	$1.48	$1.48	234,407
2024-02-01	$1.53	$1.54	$1.49	$1.53	$1.53	222,134
2024-01-31	$1.54	$1.60	$1.51	$1.53	$1.53	144,681
2024-01-30	$1.63	$1.63	$1.51	$1.57	$1.57	255,262
2024-01-29	$1.58	$1.65	$1.55	$1.61	$1.61	300,188
2024-01-26	$1.54	$1.59	$1.52	$1.59	$1.59	205,089
2024-01-25	$1.53	$1.56	$1.52	$1.53	$1.53	166,470
2024-01-24	$1.65	$1.65	$1.52	$1.53	$1.53	523,835
2024-01-23	$1.63	$1.64	$1.59	$1.61	$1.61	250,543
2024-01-22	$1.65	$1.65	$1.60	$1.63	$1.63	220,087
2024-01-19	$1.67	$1.67	$1.62	$1.63	$1.63	250,980
2024-01-18	$1.62	$1.70	$1.60	$1.68	$1.68	423,655
2024-01-17	$1.63	$1.68	$1.58	$1.63	$1.63	405,619
2024-01-16	$1.73	$1.73	$1.64	$1.67	$1.67	346,787
2024-01-12	$1.69	$1.74	$1.62	$1.73	$1.73	392,098
2024-01-11	$1.67	$1.70	$1.60	$1.69	$1.69	308,233
2024-01-10	$1.62	$1.69	$1.57	$1.67	$1.67	375,337
2024-01-09	$1.58	$1.63	$1.55	$1.59	$1.59	477,141
2024-01-08	$1.50	$1.65	$1.47	$1.59	$1.59	906,284
2024-01-05	$1.55	$1.56	$1.46	$1.51	$1.51	608,682
2024-01-04	$1.64	$1.64	$1.55	$1.55	$1.55	507,517
2024-01-03	$1.68	$1.68	$1.59	$1.63	$1.63	508,860
2024-01-02	$1.59	$1.70	$1.55	$1.69	$1.69	1,262,916
2023-12-29	$1.56	$1.60	$1.52	$1.55	$1.55	741,158
2023-12-28	$1.56	$1.60	$1.50	$1.55	$1.55	771,881
2023-12-27	$1.50	$1.55	$1.48	$1.55	$1.55	460,774
2023-12-26	$1.46	$1.50	$1.45	$1.48	$1.48	350,235
2023-12-22	$1.40	$1.46	$1.40	$1.44	$1.44	160,983
2023-12-21	$1.32	$1.43	$1.32	$1.41	$1.41	315,341
2023-12-20	$1.38	$1.44	$1.33	$1.34	$1.34	266,123
2023-12-19	$1.41	$1.44	$1.40	$1.41	$1.41	183,300
2023-12-18	$1.41	$1.44	$1.39	$1.41	$1.41	158,613
2023-12-15	$1.46	$1.50	$1.40	$1.41	$1.41	202,967
2023-12-14	$1.45	$1.49	$1.43	$1.47	$1.47	149,776
2023-12-13	$1.40	$1.46	$1.38	$1.44	$1.44	255,964
2023-12-12	$1.41	$1.45	$1.37	$1.41	$1.41	97,037
2023-12-11	$1.44	$1.45	$1.33	$1.39	$1.39	344,917
2023-12-08	$1.45	$1.49	$1.42	$1.47	$1.47	279,430
2023-12-07	$1.48	$1.48	$1.40	$1.46	$1.46	249,630
2023-12-06	$1.45	$1.50	$1.43	$1.46	$1.46	347,614
2023-12-05	$1.44	$1.44	$1.41	$1.41	$1.41	99,626
2023-12-04	$1.37	$1.46	$1.37	$1.44	$1.44	318,047
2023-12-01	$1.37	$1.43	$1.36	$1.41	$1.41	206,139
2023-11-30	$1.40	$1.43	$1.37	$1.39	$1.39	240,183
2023-11-29	$1.35	$1.41	$1.33	$1.33	$1.33	255,919
2023-11-28	$1.35	$1.39	$1.32	$1.35	$1.35	96,728
2023-11-27	$1.34	$1.39	$1.33	$1.33	$1.33	256,407
2023-11-24	$1.35	$1.38	$1.29	$1.36	$1.36	134,563
2023-11-22	$1.31	$1.31	$1.22	$1.29	$1.29	98,346
2023-11-21	$1.38	$1.38	$1.29	$1.31	$1.31	135,539
2023-11-20	$1.35	$1.40	$1.32	$1.39	$1.39	188,875
2023-11-17	$1.28	$1.33	$1.26	$1.32	$1.32	131,903
2023-11-16	$1.30	$1.31	$1.26	$1.29	$1.29	96,796
2023-11-15	$1.30	$1.33	$1.28	$1.29	$1.29	277,648
2023-11-14	$1.26	$1.31	$1.24	$1.28	$1.28	234,792
2023-11-13	$1.18	$1.23	$1.17	$1.23	$1.23	146,731
2023-11-10	$1.18	$1.20	$1.16	$1.17	$1.17	96,752
2023-11-09	$1.25	$1.27	$1.16	$1.20	$1.20	205,191
2023-11-08	$1.29	$1.32	$1.25	$1.25	$1.25	315,010
2023-11-07	$1.28	$1.32	$1.27	$1.28	$1.28	164,319
2023-11-06	$1.27	$1.30	$1.23	$1.27	$1.27	164,994
2023-11-03	$1.18	$1.30	$1.18	$1.26	$1.26	239,201
2023-11-02	$1.09	$1.20	$1.09	$1.17	$1.17	198,049
2023-11-01	$1.09	$1.12	$1.05	$1.08	$1.08	158,900
2023-10-31	$1.09	$1.13	$1.07	$1.10	$1.10	73,325
2023-10-30	$1.10	$1.14	$1.04	$1.11	$1.11	272,045
2023-10-27	$1.15	$1.15	$1.04	$1.07	$1.07	300,564
2023-10-26	$1.16	$1.21	$1.10	$1.13	$1.13	262,968
2023-10-25	$1.22	$1.25	$1.17	$1.17	$1.17	324,577
2023-10-24	$1.30	$1.31	$1.23	$1.27	$1.27	168,070
2023-10-23	$1.35	$1.40	$1.22	$1.28	$1.28	205,482
2023-10-20	$1.38	$1.44	$1.33	$1.33	$1.33	363,589
2023-10-19	$1.35	$1.41	$1.31	$1.34	$1.34	210,985
2023-10-18	$1.35	$1.39	$1.27	$1.34	$1.34	220,270
2023-10-17	$1.25	$1.38	$1.25	$1.35	$1.35	324,391
2023-10-16	$1.25	$1.29	$1.21	$1.21	$1.21	141,823
2023-10-13	$1.23	$1.25	$1.20	$1.25	$1.25	68,421
2023-10-12	$1.27	$1.29	$1.20	$1.20	$1.20	99,561
2023-10-11	$1.27	$1.31	$1.24	$1.25	$1.25	109,144
2023-10-10	$1.23	$1.28	$1.22	$1.25	$1.25	52,080
2023-10-09	$1.24	$1.31	$1.22	$1.22	$1.22	143,527
2023-10-06	$1.24	$1.30	$1.19	$1.28	$1.28	239,683
2023-10-05	$1.23	$1.28	$1.19	$1.23	$1.23	220,068
2023-10-04	$1.23	$1.23	$1.18	$1.22	$1.22	125,216
2023-10-03	$1.24	$1.26	$1.20	$1.24	$1.24	174,277
2023-10-02	$1.27	$1.31	$1.22	$1.25	$1.25	126,198
2023-09-29	$1.30	$1.33	$1.25	$1.29	$1.29	94,451
2023-09-28	$1.30	$1.34	$1.26	$1.28	$1.28	49,934
2023-09-27	$1.26	$1.29	$1.26	$1.27	$1.27	88,024
2023-09-26	$1.25	$1.32	$1.25	$1.26	$1.26	73,038
2023-09-25	$1.26	$1.28	$1.22	$1.26	$1.26	169,980
2023-09-22	$1.30	$1.34	$1.27	$1.28	$1.28	298,936
2023-09-21	$1.33	$1.36	$1.33	$1.34	$1.34	63,478
2023-09-20	$1.36	$1.38	$1.32	$1.36	$1.36	193,230
2023-09-19	$1.37	$1.37	$1.32	$1.35	$1.35	127,619
2023-09-18	$1.38	$1.40	$1.35	$1.37	$1.37	143,573
2023-09-15	$1.36	$1.39	$1.36	$1.38	$1.38	111,843
2023-09-14	$1.39	$1.40	$1.35	$1.38	$1.38	107,449
2023-09-13	$1.40	$1.43	$1.38	$1.38	$1.38	120,238
2023-09-12	$1.38	$1.41	$1.38	$1.40	$1.40	68,477
2023-09-11	$1.40	$1.40	$1.33	$1.37	$1.37	180,379
2023-09-08	$1.36	$1.39	$1.34	$1.39	$1.39	157,278
2023-09-07	$1.39	$1.41	$1.35	$1.38	$1.38	172,544
2023-09-06	$1.44	$1.44	$1.38	$1.38	$1.38	214,599
2023-09-05	$1.50	$1.52	$1.40	$1.42	$1.42	256,759
2023-09-01	$1.49	$1.54	$1.48	$1.50	$1.50	129,834
2023-08-31	$1.51	$1.53	$1.49	$1.50	$1.50	45,224
2023-08-30	$1.45	$1.50	$1.43	$1.49	$1.49	252,923
2023-08-29	$1.46	$1.50	$1.45	$1.45	$1.45	152,192
2023-08-28	$1.45	$1.49	$1.45	$1.45	$1.45	28,792
2023-08-25	$1.49	$1.50	$1.43	$1.46	$1.46	117,923
2023-08-24	$1.53	$1.53	$1.46	$1.48	$1.48	152,174
2023-08-23	$1.49	$1.54	$1.49	$1.52	$1.52	81,469
2023-08-22	$1.46	$1.51	$1.46	$1.48	$1.48	69,166
2023-08-21	$1.44	$1.51	$1.44	$1.48	$1.48	215,618
2023-08-18	$1.46	$1.52	$1.45	$1.47	$1.47	206,717
2023-08-17	$1.52	$1.54	$1.43	$1.49	$1.49	379,376
2023-08-16	$1.59	$1.61	$1.52	$1.54	$1.54	264,415
2023-08-15	$1.65	$1.68	$1.57	$1.59	$1.59	321,055
2023-08-14	$1.65	$1.66	$1.59	$1.64	$1.64	255,376
2023-08-11	$1.67	$1.72	$1.67	$1.68	$1.68	190,164
2023-08-10	$1.64	$1.74	$1.63	$1.71	$1.71	251,749
2023-08-09	$1.69	$1.70	$1.62	$1.63	$1.63	384,222
2023-08-08	$1.71	$1.71	$1.63	$1.69	$1.69	540,472
2023-08-07	$1.69	$1.72	$1.62	$1.70	$1.70	401,041
2023-08-04	$1.69	$1.73	$1.68	$1.69	$1.69	161,658
2023-08-03	$1.70	$1.72	$1.68	$1.68	$1.68	250,151
2023-08-02	$1.69	$1.73	$1.65	$1.71	$1.71	196,695
2023-08-01	$1.73	$1.76	$1.69	$1.69	$1.69	156,917
2023-07-31	$1.75	$1.77	$1.69	$1.74	$1.74	72,912
2023-07-28	$1.72	$1.76	$1.67	$1.75	$1.75	212,111
2023-07-27	$1.75	$1.81	$1.71	$1.71	$1.71	248,913
2023-07-26	$1.72	$1.78	$1.71	$1.77	$1.77	122,691
2023-07-25	$1.75	$1.78	$1.72	$1.73	$1.73	211,669
2023-07-24	$1.80	$1.80	$1.75	$1.75	$1.75	193,821
2023-07-21	$1.81	$1.81	$1.76	$1.79	$1.79	143,458
2023-07-20	$1.84	$1.84	$1.76	$1.79	$1.79	206,873
2023-07-19	$1.84	$1.89	$1.82	$1.82	$1.82	110,046
2023-07-18	$1.85	$1.89	$1.84	$1.86	$1.86	132,829
2023-07-17	$1.86	$1.89	$1.83	$1.87	$1.87	341,921
2023-07-14	$1.85	$1.85	$1.78	$1.82	$1.82	272,928
2023-07-13	$1.85	$1.85	$1.78	$1.81	$1.81	220,021
2023-07-12	$1.85	$1.87	$1.81	$1.84	$1.84	134,456
2023-07-11	$1.86	$1.87	$1.83	$1.83	$1.83	116,519
2023-07-10	$1.81	$1.88	$1.78	$1.86	$1.86	280,589
2023-07-07	$1.78	$1.82	$1.76	$1.79	$1.79	214,165
2023-07-06	$1.79	$1.84	$1.71	$1.81	$1.81	478,649
2023-07-05	$1.76	$1.83	$1.75	$1.80	$1.80	581,482
2023-07-03	$1.73	$1.79	$1.64	$1.78	$1.78	532,890
2023-06-30	$1.64	$1.78	$1.60	$1.72	$1.72	3,866,755
2023-06-29	$1.41	$1.45	$1.40	$1.41	$1.41	285,374
2023-06-28	$1.45	$1.48	$1.40	$1.41	$1.41	184,862
2023-06-27	$1.47	$1.47	$1.41	$1.41	$1.41	312,492
2023-06-26	$1.52	$1.52	$1.45	$1.46	$1.46	381,837
2023-06-23	$1.52	$1.55	$1.49	$1.54	$1.54	221,338
2023-06-22	$1.53	$1.55	$1.50	$1.52	$1.52	157,701
2023-06-21	$1.51	$1.55	$1.46	$1.54	$1.54	403,534
2023-06-20	$1.54	$1.55	$1.51	$1.53	$1.53	293,710
2023-06-16	$1.57	$1.57	$1.52	$1.55	$1.55	300,234
2023-06-15	$1.58	$1.58	$1.52	$1.56	$1.56	267,023
2023-06-14	$1.65	$1.67	$1.57	$1.57	$1.57	317,782
2023-06-13	$1.67	$1.69	$1.64	$1.67	$1.67	340,978
2023-06-12	$1.68	$1.71	$1.67	$1.68	$1.68	174,982
2023-06-09	$1.75	$1.77	$1.67	$1.68	$1.68	205,278
2023-06-08	$1.70	$1.75	$1.69	$1.74	$1.74	283,819
2023-06-07	$1.70	$1.72	$1.67	$1.72	$1.72	167,082
2023-06-06	$1.72	$1.72	$1.68	$1.69	$1.69	127,026
2023-06-05	$1.70	$1.73	$1.69	$1.71	$1.71	176,728
2023-06-02	$1.69	$1.73	$1.68	$1.73	$1.73	156,651
2023-06-01	$1.67	$1.71	$1.65	$1.68	$1.68	270,749
2023-05-31	$1.67	$1.72	$1.64	$1.71	$1.71	200,420
2023-05-30	$1.73	$1.76	$1.67	$1.68	$1.68	328,171
2023-05-26	$1.72	$1.74	$1.70	$1.74	$1.74	224,705
2023-05-25	$1.80	$1.82	$1.69	$1.71	$1.71	422,786
2023-05-24	$1.87	$1.87	$1.76	$1.80	$1.80	512,981
2023-05-23	$1.89	$1.95	$1.82	$1.90	$1.90	723,664
2023-05-22	$1.88	$1.94	$1.87	$1.92	$1.92	780,585
2023-05-19	$1.83	$1.89	$1.83	$1.88	$1.88	339,736
2023-05-18	$1.77	$1.88	$1.77	$1.81	$1.81	638,883
2023-05-17	$1.75	$1.78	$1.73	$1.77	$1.77	193,132
2023-05-16	$1.78	$1.79	$1.74	$1.76	$1.76	323,991
2023-05-15	$1.78	$1.85	$1.74	$1.82	$1.82	313,424
2023-05-12	$1.80	$1.83	$1.77	$1.78	$1.78	637,006
2023-05-11	$1.80	$1.83	$1.72	$1.77	$1.77	743,954
2023-05-10	$1.78	$1.90	$1.72	$1.82	$1.82	1,654,001
2023-05-09	$1.66	$1.74	$1.64	$1.72	$1.72	386,919
2023-05-08	$1.72	$1.72	$1.67	$1.68	$1.68	138,480
2023-05-05	$1.70	$1.74	$1.66	$1.70	$1.70	436,772
2023-05-04	$1.66	$1.68	$1.61	$1.67	$1.67	472,776
2023-05-03	$1.65	$1.71	$1.64	$1.65	$1.65	313,842
2023-05-02	$1.72	$1.73	$1.64	$1.65	$1.65	288,287
2023-05-01	$1.63	$1.73	$1.63	$1.72	$1.72	347,863
2023-04-28	$1.58	$1.66	$1.56	$1.63	$1.63	296,332
2023-04-27	$1.58	$1.59	$1.54	$1.59	$1.59	292,945
2023-04-26	$1.59	$1.61	$1.53	$1.57	$1.57	459,281
2023-04-25	$1.62	$1.65	$1.59	$1.61	$1.61	408,263
2023-04-24	$1.65	$1.66	$1.61	$1.63	$1.63	463,292
2023-04-21	$1.64	$1.69	$1.62	$1.65	$1.65	212,884
2023-04-20	$1.66	$1.71	$1.63	$1.63	$1.63	426,342
2023-04-19	$1.65	$1.70	$1.62	$1.70	$1.70	286,063
2023-04-18	$1.72	$1.72	$1.63	$1.65	$1.65	441,376
2023-04-17	$1.66	$1.73	$1.65	$1.71	$1.71	559,524
2023-04-14	$1.70	$1.72	$1.64	$1.66	$1.66	373,120
2023-04-13	$1.63	$1.76	$1.61	$1.73	$1.73	707,653
2023-04-12	$1.71	$1.73	$1.62	$1.63	$1.63	537,564
2023-04-11	$1.60	$1.70	$1.56	$1.68	$1.68	746,963
2023-04-10	$1.53	$1.61	$1.52	$1.60	$1.60	810,938
2023-04-06	$1.49	$1.57	$1.48	$1.56	$1.56	406,999
2023-04-05	$1.50	$1.53	$1.46	$1.49	$1.49	568,627
2023-04-04	$1.54	$1.57	$1.49	$1.49	$1.49	454,189
2023-04-03	$1.53	$1.57	$1.51	$1.54	$1.54	506,126
2023-03-31	$1.46	$1.53	$1.46	$1.51	$1.51	798,824
2023-03-30	$1.52	$1.55	$1.44	$1.48	$1.48	1,196,215
2023-03-29	$1.54	$1.58	$1.46	$1.54	$1.54	1,238,239
2023-03-28	$1.48	$1.63	$1.43	$1.52	$1.52	3,742,740
2023-03-27	$1.75	$1.84	$1.74	$1.79	$1.79	1,361,115
2023-03-24	$1.70	$1.73	$1.65	$1.70	$1.70	905,233
2023-03-23	$1.73	$1.76	$1.64	$1.69	$1.69	1,217,154
2023-03-22	$1.84	$1.84	$1.73	$1.74	$1.74	917,802
2023-03-21	$1.85	$1.87	$1.77	$1.80	$1.80	957,151
2023-03-20	$1.90	$1.90	$1.79	$1.84	$1.84	665,865
2023-03-17	$1.88	$1.92	$1.83	$1.86	$1.86	1,417,136
2023-03-16	$1.98	$2.02	$1.90	$1.94	$1.94	820,967
2023-03-15	$2.07	$2.12	$1.99	$2.03	$2.03	1,069,682
2023-03-14	$2.03	$2.13	$1.97	$2.11	$2.11	2,096,793
2023-03-13	$1.90	$2.03	$1.88	$1.95	$1.95	1,886,986
2023-03-10	$1.97	$1.97	$1.80	$1.86	$1.86	1,608,792
2023-03-09	$2.07	$2.14	$1.93	$1.96	$1.96	1,347,340
2023-03-08	$2.17	$2.19	$2.07	$2.10	$2.10	632,246
2023-03-07	$2.08	$2.23	$2.08	$2.17	$2.17	1,653,425
2023-03-06	$2.14	$2.16	$1.98	$2.08	$2.08	1,168,914
2023-03-03	$2.15	$2.16	$2.09	$2.14	$2.14	416,706
2023-03-02	$2.12	$2.16	$2.08	$2.15	$2.15	467,861
2023-03-01	$2.17	$2.20	$2.15	$2.17	$2.17	370,251
2023-02-28	$2.14	$2.18	$2.12	$2.15	$2.15	258,560
2023-02-27	$2.16	$2.23	$2.14	$2.15	$2.15	533,302
2023-02-24	$2.21	$2.21	$2.12	$2.13	$2.13	960,112
2023-02-23	$2.25	$2.28	$2.18	$2.23	$2.23	846,884
2023-02-22	$2.28	$2.29	$2.23	$2.25	$2.25	449,511
2023-02-21	$2.30	$2.35	$2.24	$2.26	$2.26	609,791
2023-02-17	$2.25	$2.37	$2.24	$2.36	$2.36	670,143
2023-02-16	$2.33	$2.36	$2.25	$2.28	$2.28	1,464,362
2023-02-15	$2.39	$2.42	$2.30	$2.32	$2.32	1,102,795
2023-02-14	$2.50	$2.50	$2.36	$2.42	$2.42	2,124,384
2023-02-13	$2.54	$2.54	$2.43	$2.47	$2.47	1,149,137
2023-02-10	$2.50	$2.57	$2.45	$2.54	$2.54	1,125,415
2023-02-09	$2.60	$2.63	$2.47	$2.50	$2.50	1,646,891
2023-02-08	$2.77	$2.77	$2.60	$2.60	$2.60	1,511,505
2023-02-07	$2.83	$2.83	$2.70	$2.75	$2.75	1,202,422
2023-02-06	$2.64	$2.85	$2.62	$2.84	$2.84	1,975,548
2023-02-03	$2.60	$2.71	$2.60	$2.65	$2.65	865,499
2023-02-02	$2.70	$2.75	$2.56	$2.59	$2.59	1,524,708
2023-02-01	$2.69	$2.71	$2.61	$2.68	$2.68	996,704
2023-01-31	$2.63	$2.74	$2.63	$2.70	$2.70	953,322
2023-01-30	$2.74	$2.75	$2.64	$2.68	$2.68	1,966,148
2023-01-27	$2.75	$2.85	$2.73	$2.77	$2.77	1,369,222
2023-01-26	$2.74	$2.92	$2.69	$2.78	$2.78	3,660,575
2023-01-25	$2.74	$2.74	$2.56	$2.62	$2.62	1,359,154
2023-01-24	$2.72	$2.78	$2.64	$2.75	$2.75	1,624,477
2023-01-23	$2.57	$2.80	$2.49	$2.73	$2.73	3,309,023
2023-01-20	$2.50	$2.54	$2.45	$2.52	$2.52	2,530,391
2023-01-19	$2.55	$2.59	$2.46	$2.50	$2.50	2,015,748
2023-01-18	$2.69	$2.76	$2.50	$2.53	$2.53	2,086,355
2023-01-17	$2.86	$2.86	$2.62	$2.67	$2.67	1,827,806
2023-01-13	$2.73	$2.92	$2.71	$2.86	$2.86	2,625,205
2023-01-12	$2.75	$2.88	$2.61	$2.73	$2.73	3,648,887
2023-01-11	$2.74	$2.84	$2.63	$2.74	$2.74	2,703,846
2023-01-10	$2.82	$2.95	$2.67	$2.78	$2.78	4,822,868
2023-01-09	$2.46	$3.02	$2.45	$2.88	$2.88	12,413,673
2023-01-06	$2.96	$2.98	$2.34	$2.52	$2.52	51,201,268
2023-01-05	$1.70	$1.88	$1.67	$1.79	$1.79	14,093,444
2023-01-04	$1.61	$1.69	$1.59	$1.67	$1.67	1,622,331
2023-01-03	$1.62	$1.68	$1.57	$1.61	$1.61	891,187
2022-12-30	$1.55	$1.61	$1.50	$1.60	$1.60	772,744
2022-12-29	$1.55	$1.61	$1.50	$1.57	$1.57	583,927
2022-12-28	$1.47	$1.54	$1.46	$1.54	$1.54	814,182
2022-12-27	$1.52	$1.55	$1.43	$1.45	$1.45	626,128
2022-12-23	$1.57	$1.57	$1.51	$1.55	$1.55	404,966
2022-12-22	$1.49	$1.55	$1.46	$1.53	$1.53	320,459
2022-12-21	$1.52	$1.56	$1.50	$1.51	$1.51	475,508
2022-12-20	$1.51	$1.52	$1.45	$1.50	$1.50	568,961
2022-12-19	$1.57	$1.58	$1.49	$1.53	$1.53	948,551
2022-12-16	$1.59	$1.62	$1.55	$1.57	$1.57	1,307,923
2022-12-15	$1.61	$1.64	$1.59	$1.59	$1.59	303,016
2022-12-14	$1.61	$1.68	$1.61	$1.64	$1.64	453,464
2022-12-13	$1.55	$1.68	$1.54	$1.63	$1.63	954,024
2022-12-12	$1.52	$1.56	$1.50	$1.54	$1.54	573,804
2022-12-09	$1.59	$1.64	$1.33	$1.55	$1.55	2,442,967
2022-12-08	$1.59	$1.65	$1.56	$1.62	$1.62	576,729
2022-12-07	$1.67	$1.67	$1.57	$1.58	$1.58	778,035
2022-12-06	$1.71	$1.71	$1.60	$1.64	$1.64	877,132
2022-12-05	$1.70	$1.78	$1.67	$1.71	$1.71	882,631
2022-12-02	$1.69	$1.71	$1.66	$1.71	$1.71	570,969
2022-12-01	$1.72	$1.74	$1.66	$1.71	$1.71	702,910
2022-11-30	$1.68	$1.78	$1.68	$1.74	$1.74	663,425
2022-11-29	$1.71	$1.73	$1.63	$1.70	$1.70	951,053
2022-11-28	$1.80	$1.85	$1.70	$1.72	$1.72	958,143
2022-11-25	$1.81	$1.84	$1.78	$1.81	$1.81	440,353
2022-11-23	$1.88	$1.94	$1.77	$1.79	$1.79	1,320,040
2022-11-22	$1.67	$1.92	$1.62	$1.91	$1.91	3,076,400
2022-11-21	$1.74	$1.86	$1.68	$1.71	$1.71	3,563,157
2022-11-18	$1.62	$1.78	$1.55	$1.74	$1.74	6,484,989
2022-11-17	$1.49	$1.68	$1.42	$1.60	$1.60	42,465,016
2022-11-16	$1.20	$1.25	$1.17	$1.21	$1.21	515,674
2022-11-15	$1.30	$1.30	$1.17	$1.19	$1.19	343,632
2022-11-14	$1.25	$1.30	$1.24	$1.27	$1.27	237,471
2022-11-11	$1.24	$1.31	$1.24	$1.29	$1.29	246,212
2022-11-10	$1.19	$1.28	$1.19	$1.26	$1.26	292,602
2022-11-09	$1.23	$1.29	$1.17	$1.24	$1.24	519,180
2022-11-08	$1.24	$1.30	$1.22	$1.23	$1.23	402,914
2022-11-07	$1.24	$1.26	$1.21	$1.25	$1.25	213,245
2022-11-04	$1.30	$1.30	$1.20	$1.25	$1.25	345,945
2022-11-03	$1.32	$1.32	$1.25	$1.25	$1.25	170,154
2022-11-02	$1.31	$1.32	$1.26	$1.27	$1.27	328,293
2022-11-01	$1.34	$1.35	$1.30	$1.31	$1.31	214,913
2022-10-31	$1.34	$1.37	$1.31	$1.31	$1.31	81,954
2022-10-28	$1.31	$1.36	$1.29	$1.35	$1.35	294,920
2022-10-27	$1.35	$1.36	$1.30	$1.30	$1.30	297,200
2022-10-26	$1.33	$1.39	$1.31	$1.36	$1.36	284,838
2022-10-25	$1.29	$1.35	$1.28	$1.32	$1.32	367,711
2022-10-24	$1.34	$1.38	$1.29	$1.32	$1.32	459,168
2022-10-21	$1.31	$1.34	$1.29	$1.33	$1.33	224,544
2022-10-20	$1.32	$1.35	$1.30	$1.30	$1.30	356,004
2022-10-19	$1.41	$1.41	$1.31	$1.33	$1.33	358,046
2022-10-18	$1.43	$1.46	$1.40	$1.41	$1.41	116,613
2022-10-17	$1.42	$1.45	$1.40	$1.41	$1.41	182,869
2022-10-14	$1.45	$1.48	$1.40	$1.42	$1.42	199,182
2022-10-13	$1.39	$1.46	$1.39	$1.42	$1.42	449,057
2022-10-12	$1.41	$1.44	$1.39	$1.44	$1.44	235,559
2022-10-11	$1.39	$1.47	$1.38	$1.43	$1.43	353,515
2022-10-10	$1.39	$1.42	$1.37	$1.40	$1.40	365,986
2022-10-07	$1.45	$1.45	$1.39	$1.40	$1.40	383,346
2022-10-06	$1.48	$1.49	$1.42	$1.46	$1.46	266,790
2022-10-05	$1.51	$1.52	$1.44	$1.49	$1.49	406,722
2022-10-04	$1.52	$1.57	$1.49	$1.51	$1.51	1,134,210
2022-10-03	$1.47	$1.51	$1.45	$1.49	$1.49	471,985
2022-09-30	$1.47	$1.51	$1.45	$1.45	$1.45	201,365
2022-09-29	$1.46	$1.47	$1.41	$1.47	$1.47	244,447
2022-09-28	$1.44	$1.49	$1.42	$1.46	$1.46	249,893
2022-09-27	$1.46	$1.47	$1.40	$1.41	$1.41	349,087
2022-09-26	$1.43	$1.46	$1.39	$1.40	$1.40	314,577
2022-09-23	$1.47	$1.48	$1.41	$1.43	$1.43	491,066
2022-09-22	$1.52	$1.54	$1.46	$1.49	$1.49	739,293
2022-09-21	$1.56	$1.56	$1.47	$1.49	$1.49	497,748
2022-09-20	$1.53	$1.58	$1.52	$1.56	$1.56	432,955
2022-09-19	$1.56	$1.59	$1.53	$1.55	$1.55	334,970
2022-09-16	$1.65	$1.65	$1.56	$1.58	$1.58	402,026
2022-09-15	$1.64	$1.68	$1.61	$1.66	$1.66	301,784
2022-09-14	$1.64	$1.65	$1.60	$1.63	$1.63	303,227
2022-09-13	$1.63	$1.67	$1.62	$1.64	$1.64	388,657
2022-09-12	$1.63	$1.74	$1.57	$1.71	$1.71	754,828
2022-09-09	$1.70	$1.70	$1.60	$1.60	$1.60	280,502
2022-09-08	$1.62	$1.70	$1.62	$1.68	$1.68	523,392
2022-09-07	$1.61	$1.68	$1.56	$1.65	$1.65	1,837,648
2022-09-06	$1.66	$1.77	$1.59	$1.61	$1.61	3,027,322
2022-09-02	$1.52	$1.55	$1.46	$1.46	$1.46	219,866
2022-09-01	$1.50	$1.53	$1.44	$1.51	$1.51	431,639
2022-08-31	$1.48	$1.52	$1.45	$1.50	$1.50	428,004
2022-08-30	$1.50	$1.53	$1.47	$1.48	$1.48	381,791
2022-08-29	$1.53	$1.55	$1.48	$1.49	$1.49	267,071
2022-08-26	$1.65	$1.65	$1.52	$1.53	$1.53	496,806
2022-08-25	$1.66	$1.69	$1.63	$1.65	$1.65	375,647
2022-08-24	$1.58	$1.69	$1.58	$1.65	$1.65	615,173
2022-08-23	$1.57	$1.59	$1.53	$1.56	$1.56	550,250
2022-08-22	$1.64	$1.65	$1.53	$1.55	$1.55	949,556
2022-08-19	$1.64	$1.69	$1.63	$1.66	$1.66	359,980
2022-08-18	$1.64	$1.68	$1.61	$1.65	$1.65	629,979
2022-08-17	$1.66	$1.68	$1.61	$1.63	$1.63	532,806
2022-08-16	$1.72	$1.72	$1.66	$1.67	$1.67	683,433
2022-08-15	$1.68	$1.76	$1.67	$1.73	$1.73	1,290,039
2022-08-12	$1.55	$1.69	$1.53	$1.67	$1.67	1,056,526
2022-08-11	$1.60	$1.63	$1.52	$1.53	$1.53	1,450,674
2022-08-10	$1.61	$1.62	$1.54	$1.59	$1.59	983,008
2022-08-09	$1.59	$1.65	$1.57	$1.60	$1.60	721,040
2022-08-08	$1.66	$1.68	$1.57	$1.60	$1.60	1,026,712
2022-08-05	$1.57	$1.68	$1.56	$1.66	$1.66	1,460,217
2022-08-04	$1.59	$1.64	$1.57	$1.63	$1.63	1,055,661
2022-08-03	$1.52	$1.64	$1.50	$1.57	$1.57	2,435,576
2022-08-02	$1.54	$1.56	$1.50	$1.54	$1.54	1,398,021
2022-08-01	$1.46	$1.48	$1.40	$1.42	$1.42	1,752,116
2022-07-29	$1.42	$1.46	$1.41	$1.43	$1.43	569,114
2022-07-28	$1.45	$1.45	$1.40	$1.43	$1.43	432,582
2022-07-27	$1.40	$1.49	$1.38	$1.45	$1.45	2,285,739
2022-07-26	$1.40	$1.44	$1.36	$1.40	$1.40	1,239,566
2022-07-25	$1.41	$1.45	$1.40	$1.41	$1.41	707,560
2022-07-22	$1.46	$1.47	$1.40	$1.45	$1.45	949,346
2022-07-21	$1.47	$1.51	$1.45	$1.47	$1.47	684,605
2022-07-20	$1.42	$1.53	$1.42	$1.51	$1.51	987,131
2022-07-19	$1.40	$1.51	$1.40	$1.50	$1.50	1,446,107
2022-07-18	$1.49	$1.54	$1.38	$1.40	$1.40	2,559,661
2022-07-15	$1.42	$1.50	$1.36	$1.50	$1.50	4,061,793
2022-07-14	$1.32	$1.42	$1.32	$1.40	$1.40	5,075,432
2022-07-13	$1.26	$1.33	$1.25	$1.30	$1.30	2,226,637
2022-07-12	$1.27	$1.30	$1.25	$1.28	$1.28	1,417,836
2022-07-11	$1.28	$1.30	$1.24	$1.28	$1.28	2,967,769
2022-07-08	$1.26	$1.33	$1.25	$1.30	$1.30	9,188,306
2022-07-07	$1.41	$1.47	$1.19	$1.23	$1.23	27,465,802
2022-07-06	$1.98	$2.01	$1.94	$1.97	$1.97	1,590,638
2022-07-05	$1.84	$1.96	$1.81	$1.94	$1.94	1,060,330
2022-07-01	$1.83	$1.91	$1.83	$1.84	$1.84	471,439
2022-06-30	$1.85	$1.90	$1.81	$1.83	$1.83	554,355
2022-06-29	$1.85	$1.99	$1.80	$1.87	$1.87	730,340
2022-06-28	$1.94	$1.94	$1.82	$1.86	$1.86	875,853
2022-06-27	$1.90	$2.00	$1.86	$1.94	$1.94	1,543,265
2022-06-24	$1.95	$2.00	$1.85	$1.90	$1.90	10,443,867
2022-06-23	$1.80	$1.88	$1.78	$1.87	$1.87	847,162
2022-06-22	$1.70	$1.84	$1.67	$1.80	$1.80	1,243,969
2022-06-21	$1.64	$1.74	$1.61	$1.71	$1.71	909,365
2022-06-17	$1.65	$1.73	$1.59	$1.60	$1.60	1,360,889
2022-06-16	$1.70	$1.70	$1.59	$1.65	$1.65	756,796
2022-06-15	$1.70	$1.76	$1.64	$1.72	$1.72	829,120
2022-06-14	$1.77	$1.77	$1.66	$1.69	$1.69	361,104
2022-06-13	$1.79	$1.79	$1.70	$1.75	$1.75	580,936
2022-06-10	$1.88	$1.89	$1.79	$1.86	$1.86	734,447
2022-06-09	$1.88	$1.96	$1.84	$1.95	$1.95	710,527
2022-06-08	$1.90	$2.00	$1.89	$1.91	$1.91	782,571
2022-06-07	$1.72	$1.94	$1.71	$1.89	$1.89	1,105,667
2022-06-06	$1.78	$1.86	$1.73	$1.74	$1.74	1,217,029
2022-06-03	$1.59	$1.81	$1.59	$1.78	$1.78	877,652
2022-06-02	$1.57	$1.62	$1.52	$1.61	$1.61	523,931
2022-06-01	$1.65	$1.70	$1.52	$1.55	$1.55	803,213
2022-05-31	$1.62	$1.67	$1.59	$1.61	$1.61	512,603
2022-05-27	$1.61	$1.65	$1.52	$1.62	$1.62	941,366
2022-05-26	$1.54	$1.58	$1.51	$1.57	$1.57	530,635
2022-05-25	$1.60	$1.63	$1.53	$1.53	$1.53	796,009
2022-05-24	$1.56	$1.63	$1.52	$1.60	$1.60	774,778
2022-05-23	$1.63	$1.64	$1.52	$1.58	$1.58	732,506
2022-05-20	$1.70	$1.74	$1.56	$1.62	$1.62	648,392
2022-05-19	$1.70	$1.76	$1.65	$1.69	$1.69	870,118
2022-05-18	$1.82	$1.83	$1.68	$1.69	$1.69	921,437
2022-05-17	$1.74	$1.87	$1.73	$1.86	$1.86	1,282,109
2022-05-16	$1.75	$1.82	$1.71	$1.73	$1.73	662,300
2022-05-13	$1.80	$1.81	$1.70	$1.76	$1.76	1,115,783
2022-05-12	$1.62	$1.78	$1.62	$1.74	$1.74	1,000,681
2022-05-11	$1.77	$1.82	$1.65	$1.66	$1.66	1,164,339
2022-05-10	$1.57	$1.83	$1.55	$1.78	$1.78	2,555,248
2022-05-09	$1.62	$1.65	$1.51	$1.53	$1.53	1,035,474
2022-05-06	$1.69	$1.72	$1.53	$1.62	$1.62	887,505
2022-05-05	$1.67	$1.70	$1.56	$1.61	$1.61	1,368,549
2022-05-04	$1.72	$1.73	$1.59	$1.71	$1.71	1,256,359
2022-05-03	$1.84	$1.86	$1.72	$1.72	$1.72	1,205,686
2022-05-02	$1.71	$1.83	$1.71	$1.82	$1.82	2,357,108
2022-04-29	$1.76	$1.82	$1.71	$1.71	$1.71	1,024,691
2022-04-28	$1.82	$1.86	$1.71	$1.79	$1.79	3,291,836
2022-04-27	$1.85	$1.91	$1.81	$1.81	$1.81	1,510,573
2022-04-26	$1.96	$2.00	$1.84	$1.85	$1.85	979,239
2022-04-25	$1.97	$2.01	$1.93	$1.96	$1.96	1,173,575
2022-04-22	$2.02	$2.09	$1.95	$1.99	$1.99	920,589
2022-04-21	$2.14	$2.18	$2.03	$2.04	$2.04	652,193
2022-04-20	$2.25	$2.26	$2.12	$2.14	$2.14	503,060
2022-04-19	$2.24	$2.28	$2.16	$2.21	$2.21	667,864
2022-04-18	$2.30	$2.31	$2.18	$2.21	$2.21	473,724
2022-04-14	$2.38	$2.45	$2.30	$2.31	$2.31	539,344
2022-04-13	$2.48	$2.50	$2.37	$2.38	$2.38	688,654
2022-04-12	$2.58	$2.61	$2.41	$2.45	$2.45	521,815
2022-04-11	$2.72	$2.75	$2.51	$2.58	$2.58	577,513
2022-04-08	$2.77	$2.84	$2.66	$2.67	$2.67	409,506
2022-04-07	$2.82	$2.85	$2.76	$2.77	$2.77	663,966
2022-04-06	$2.73	$2.87	$2.67	$2.83	$2.83	520,828
2022-04-05	$2.89	$2.91	$2.75	$2.77	$2.77	574,859
2022-04-04	$2.81	$3.02	$2.81	$2.89	$2.89	795,096
2022-04-01	$2.69	$2.81	$2.62	$2.81	$2.81	2,244,072
2022-03-31	$2.75	$2.79	$2.65	$2.67	$2.67	764,576
2022-03-30	$2.82	$2.91	$2.75	$2.77	$2.77	648,563
2022-03-29	$2.73	$2.88	$2.73	$2.83	$2.83	1,202,872
2022-03-28	$2.75	$2.75	$2.57	$2.67	$2.67	754,383
2022-03-25	$2.97	$2.97	$2.67	$2.69	$2.69	1,829,347
2022-03-24	$2.90	$3.00	$2.84	$2.95	$2.95	1,025,454
2022-03-23	$2.99	$3.01	$2.82	$2.88	$2.88	1,828,596
2022-03-22	$3.12	$3.12	$2.96	$3.00	$3.00	3,240,058
2022-03-21	$3.17	$3.24	$3.08	$3.09	$3.09	886,266
2022-03-18	$3.39	$3.57	$3.19	$3.21	$3.21	4,470,508
2022-03-17	$3.01	$3.47	$3.00	$3.47	$3.47	1,409,063
2022-03-16	$3.05	$3.11	$2.94	$3.00	$3.00	2,093,715
2022-03-15	$3.14	$3.15	$2.96	$2.98	$2.98	865,394
2022-03-14	$3.55	$3.57	$3.12	$3.13	$3.13	972,329
2022-03-11	$3.84	$3.84	$3.55	$3.56	$3.56	670,834
2022-03-10	$3.94	$3.97	$3.70	$3.81	$3.81	468,279
2022-03-09	$3.93	$4.08	$3.82	$4.00	$4.00	677,625
2022-03-08	$3.77	$3.96	$3.60	$3.81	$3.81	352,102
2022-03-07	$3.77	$3.83	$3.69	$3.76	$3.76	456,227
2022-03-04	$3.76	$3.86	$3.68	$3.71	$3.71	540,592
2022-03-03	$4.12	$4.12	$3.78	$3.82	$3.82	669,693
2022-03-02	$3.89	$4.28	$3.78	$4.04	$4.04	1,056,062
2022-03-01	$3.82	$3.93	$3.53	$3.54	$3.54	656,315
2022-02-28	$4.02	$4.04	$3.83	$3.83	$3.83	300,872
2022-02-25	$3.96	$4.07	$3.93	$4.03	$4.03	399,540
2022-02-24	$3.93	$4.00	$3.76	$3.99	$3.99	553,606
2022-02-23	$4.16	$4.16	$4.00	$4.01	$4.01	615,188
2022-02-22	$4.06	$4.21	$4.02	$4.10	$4.10	531,103
2022-02-18	$4.05	$4.18	$4.02	$4.10	$4.10	491,173
2022-02-17	$4.09	$4.15	$4.05	$4.10	$4.10	571,241
2022-02-16	$4.09	$4.18	$3.97	$4.13	$4.13	379,949
2022-02-15	$4.14	$4.25	$3.96	$4.08	$4.08	525,089
2022-02-14	$4.39	$4.39	$4.05	$4.06	$4.06	448,060
2022-02-11	$4.45	$4.60	$4.33	$4.36	$4.36	436,346
2022-02-10	$4.58	$4.69	$4.39	$4.45	$4.45	822,657
2022-02-09	$4.55	$4.73	$4.48	$4.65	$4.65	747,688
2022-02-08	$4.35	$4.51	$4.33	$4.51	$4.51	682,069
2022-02-07	$4.30	$4.45	$4.27	$4.38	$4.38	530,909
2022-02-04	$4.14	$4.35	$4.13	$4.26	$4.26	749,198
2022-02-03	$4.08	$4.18	$4.05	$4.13	$4.13	535,299
2022-02-02	$4.65	$4.69	$4.13	$4.13	$4.13	683,467
2022-02-01	$4.62	$4.73	$4.40	$4.68	$4.68	1,441,427
2022-01-31	$4.37	$4.60	$4.37	$4.60	$4.60	682,796
2022-01-28	$4.18	$4.40	$4.15	$4.40	$4.40	888,559
2022-01-27	$4.39	$4.42	$4.18	$4.18	$4.18	696,858
2022-01-26	$4.40	$4.63	$4.32	$4.36	$4.36	570,773
2022-01-25	$4.24	$4.43	$4.17	$4.37	$4.37	658,614
2022-01-24	$4.23	$4.42	$4.04	$4.39	$4.39	1,122,303
2022-01-21	$4.12	$4.38	$4.10	$4.29	$4.29	952,320
2022-01-20	$4.24	$4.33	$4.09	$4.16	$4.16	930,833
2022-01-19	$3.87	$4.16	$3.83	$4.08	$4.08	1,055,077
2022-01-18	$4.18	$4.28	$3.83	$3.83	$3.83	1,165,206
2022-01-14	$3.70	$3.95	$3.67	$3.95	$3.95	720,980
2022-01-13	$3.77	$3.87	$3.68	$3.74	$3.74	716,738
2022-01-12	$4.02	$4.02	$3.75	$3.76	$3.76	668,341
2022-01-11	$3.92	$4.08	$3.86	$3.98	$3.98	747,974
2022-01-10	$3.86	$3.93	$3.73	$3.93	$3.93	696,788
2022-01-07	$4.10	$4.15	$3.87	$3.89	$3.89	667,266
2022-01-06	$3.97	$4.16	$3.90	$4.12	$4.12	895,813
2022-01-05	$4.25	$4.31	$3.99	$3.99	$3.99	784,579
2022-01-04	$4.59	$4.64	$4.17	$4.19	$4.19	1,063,594
2022-01-03	$4.45	$4.53	$4.27	$4.49	$4.49	745,877
2021-12-31	$4.24	$4.45	$4.22	$4.33	$4.33	642,763
2021-12-30	$4.47	$4.57	$4.38	$4.40	$4.40	849,243
2021-12-29	$4.31	$4.53	$4.27	$4.47	$4.47	956,957
2021-12-28	$4.25	$4.38	$4.23	$4.34	$4.34	959,973
2021-12-27	$4.16	$4.33	$4.08	$4.23	$4.23	1,380,287
2021-12-23	$4.08	$4.31	$4.08	$4.22	$4.22	2,034,228
2021-12-22	$3.81	$4.14	$3.74	$4.05	$4.05	3,973,353
2021-12-21	$5.05	$5.06	$3.68	$3.87	$3.87	15,422,051
2021-12-20	$6.33	$6.51	$5.89	$6.45	$6.45	1,189,599
2021-12-17	$6.20	$6.75	$6.02	$6.39	$6.39	4,797,266
2021-12-16	$6.70	$6.75	$6.30	$6.32	$6.32	854,405
2021-12-15	$6.10	$6.71	$6.04	$6.68	$6.68	1,914,224
2021-12-14	$6.35	$6.35	$5.84	$6.05	$6.05	1,123,338
2021-12-13	$6.33	$6.51	$6.12	$6.45	$6.45	1,252,950
2021-12-10	$6.20	$6.43	$6.20	$6.29	$6.29	991,440
2021-12-09	$6.26	$6.47	$6.13	$6.20	$6.20	1,138,141
2021-12-08	$5.79	$6.27	$5.69	$6.26	$6.26	856,799
2021-12-07	$5.76	$5.97	$5.75	$5.82	$5.82	552,569
2021-12-06	$6.60	$6.60	$5.44	$5.73	$5.73	1,125,382
2021-12-03	$6.94	$6.97	$6.61	$6.61	$6.61	828,299
2021-12-02	$6.67	$6.91	$6.62	$6.90	$6.90	876,142
2021-12-01	$6.70	$6.88	$6.64	$6.70	$6.70	1,168,250
2021-11-30	$6.52	$6.89	$6.42	$6.61	$6.61	2,295,202
2021-11-29	$6.74	$6.79	$6.49	$6.52	$6.52	1,024,821
2021-11-26	$6.95	$6.96	$6.74	$6.75	$6.75	829,162
2021-11-24	$7.15	$7.15	$6.94	$7.04	$7.04	626,125
2021-11-23	$7.26	$7.29	$7.02	$7.21	$7.21	1,266,383
2021-11-22	$7.33	$7.46	$7.17	$7.31	$7.31	810,495
2021-11-19	$7.13	$7.35	$7.10	$7.34	$7.34	818,560
2021-11-18	$7.30	$7.34	$7.01	$7.22	$7.22	1,147,328
2021-11-17	$7.35	$7.53	$7.26	$7.37	$7.37	924,345
2021-11-16	$7.20	$7.46	$7.06	$7.39	$7.39	844,810
2021-11-15	$7.16	$7.41	$7.10	$7.26	$7.26	953,729
2021-11-12	$7.04	$7.04	$6.80	$7.02	$7.02	793,254
2021-11-11	$7.05	$7.09	$6.90	$7.01	$7.01	903,408
2021-11-10	$6.97	$7.12	$6.89	$7.08	$7.08	1,156,403
2021-11-09	$6.96	$7.14	$6.82	$7.00	$7.00	1,117,413
2021-11-08	$6.51	$7.01	$6.25	$6.97	$6.97	1,025,774
2021-11-05	$5.93	$6.64	$5.93	$6.60	$6.60	876,108
2021-11-04	$6.09	$6.19	$5.95	$5.98	$5.98	1,028,909
2021-11-03	$5.93	$6.12	$5.87	$6.10	$6.10	564,378
2021-11-02	$5.66	$5.92	$5.58	$5.91	$5.91	464,261
2021-11-01	$5.94	$6.00	$5.57	$5.68	$5.68	874,334
2021-10-29	$5.94	$5.95	$5.79	$5.93	$5.93	819,881
2021-10-28	$5.54	$5.98	$5.46	$5.94	$5.94	981,453
2021-10-27	$5.33	$5.53	$5.33	$5.48	$5.48	802,233
2021-10-26	$5.35	$5.45	$5.26	$5.40	$5.40	357,344
2021-10-25	$5.34	$5.36	$5.18	$5.33	$5.33	519,238
2021-10-22	$5.11	$5.36	$4.94	$5.34	$5.34	838,761
2021-10-21	$5.05	$5.16	$5.05	$5.11	$5.11	222,490
2021-10-20	$5.03	$5.08	$4.98	$5.07	$5.07	253,646
2021-10-19	$5.01	$5.07	$4.91	$5.04	$5.04	243,035
2021-10-18	$5.15	$5.18	$4.97	$5.00	$5.00	439,767
2021-10-15	$5.25	$5.25	$5.10	$5.14	$5.14	376,690
2021-10-14	$5.21	$5.27	$5.14	$5.19	$5.19	314,185
2021-10-13	$5.12	$5.22	$5.08	$5.15	$5.15	379,875
2021-10-12	$4.97	$5.09	$4.94	$5.09	$5.09	366,270
2021-10-11	$4.87	$5.05	$4.82	$4.98	$4.98	172,759
2021-10-08	$4.86	$4.89	$4.79	$4.83	$4.83	335,106
2021-10-07	$4.91	$4.99	$4.85	$4.87	$4.87	194,488
2021-10-06	$4.88	$4.91	$4.76	$4.89	$4.89	327,940
2021-10-05	$5.05	$5.11	$4.88	$4.89	$4.89	231,907
2021-10-04	$5.08	$5.13	$4.96	$5.00	$5.00	400,651
2021-10-01	$5.08	$5.15	$4.96	$5.11	$5.11	283,704
2021-09-30	$4.99	$5.15	$4.98	$5.09	$5.09	341,391
2021-09-29	$5.21	$5.24	$4.91	$4.93	$4.93	437,955
2021-09-28	$5.37	$5.38	$5.14	$5.16	$5.16	435,906
2021-09-27	$5.25	$5.45	$5.22	$5.41	$5.41	341,552
2021-09-24	$5.39	$5.45	$5.23	$5.26	$5.26	382,971
2021-09-23	$5.30	$5.46	$5.27	$5.44	$5.44	330,043
2021-09-22	$5.48	$5.48	$5.25	$5.25	$5.25	791,925
2021-09-21	$5.21	$5.48	$5.16	$5.46	$5.46	663,917
2021-09-20	$5.10	$5.27	$5.06	$5.19	$5.19	551,366
2021-09-17	$5.10	$5.36	$5.00	$5.23	$5.23	2,058,431
2021-09-16	$4.99	$5.11	$4.81	$5.06	$5.06	773,743
2021-09-15	$5.00	$5.04	$4.87	$4.97	$4.97	485,069
2021-09-14	$5.28	$5.28	$4.98	$5.00	$5.00	595,247
2021-09-13	$5.13	$5.36	$5.03	$5.28	$5.28	909,466
2021-09-10	$5.22	$5.22	$5.04	$5.12	$5.12	466,506
2021-09-09	$5.10	$5.28	$5.07	$5.17	$5.17	520,191
2021-09-08	$5.17	$5.20	$5.03	$5.10	$5.10	495,881
2021-09-07	$5.16	$5.27	$5.06	$5.15	$5.15	474,165
2021-09-03	$5.22	$5.22	$5.05	$5.14	$5.14	760,382
2021-09-02	$5.21	$5.28	$5.09	$5.23	$5.23	391,059
2021-09-01	$5.16	$5.27	$5.11	$5.20	$5.20	338,467
2021-08-31	$5.10	$5.20	$5.06	$5.12	$5.12	292,724
2021-08-30	$5.20	$5.26	$5.03	$5.07	$5.07	364,883
2021-08-27	$4.99	$5.25	$4.98	$5.19	$5.19	620,225
2021-08-26	$4.99	$5.14	$4.99	$5.05	$5.05	586,462
2021-08-25	$4.94	$5.14	$4.90	$5.03	$5.03	798,385
2021-08-24	$4.88	$5.01	$4.76	$4.98	$4.98	880,606
2021-08-23	$4.75	$4.90	$4.70	$4.88	$4.88	807,066
2021-08-20	$4.38	$4.66	$4.28	$4.66	$4.66	623,345
2021-08-19	$4.53	$4.58	$4.30	$4.32	$4.32	912,772
2021-08-18	$4.86	$4.88	$4.59	$4.60	$4.60	533,143
2021-08-17	$4.74	$4.92	$4.73	$4.89	$4.89	604,595
2021-08-16	$4.86	$5.01	$4.79	$4.81	$4.81	566,339
2021-08-13	$4.95	$5.07	$4.83	$4.85	$4.85	848,796
2021-08-12	$4.93	$4.99	$4.78	$4.95	$4.95	612,528
2021-08-11	$4.94	$5.02	$4.80	$4.88	$4.88	712,140
2021-08-10	$5.22	$5.25	$4.86	$4.91	$4.91	1,672,515
2021-08-09	$5.29	$5.41	$5.13	$5.19	$5.19	854,403
2021-08-06	$5.56	$5.58	$5.20	$5.25	$5.25	1,404,721
2021-08-05	$5.64	$5.79	$5.48	$5.79	$5.79	620,121
2021-08-04	$5.77	$5.86	$5.50	$5.58	$5.58	606,701
2021-08-03	$5.63	$5.74	$5.47	$5.74	$5.74	402,320
2021-08-02	$5.47	$5.66	$5.44	$5.61	$5.61	369,471
2021-07-30	$5.54	$5.56	$5.38	$5.41	$5.41	349,762
2021-07-29	$5.72	$5.77	$5.54	$5.55	$5.55	358,412
2021-07-28	$5.43	$5.73	$5.43	$5.71	$5.71	593,383
2021-07-27	$5.46	$5.53	$5.31	$5.44	$5.44	418,039
2021-07-26	$5.57	$5.59	$5.42	$5.46	$5.46	452,493
2021-07-23	$5.69	$5.74	$5.52	$5.55	$5.55	462,382
2021-07-22	$5.85	$5.90	$5.61	$5.63	$5.63	667,551
2021-07-21	$5.80	$5.93	$5.69	$5.89	$5.89	592,371
2021-07-20	$5.69	$5.80	$5.63	$5.77	$5.77	795,455
2021-07-19	$5.72	$5.78	$5.64	$5.71	$5.71	561,428
2021-07-16	$5.93	$5.97	$5.75	$5.79	$5.79	533,645
2021-07-15	$5.76	$5.89	$5.69	$5.88	$5.88	725,946
2021-07-14	$5.95	$5.98	$5.80	$5.80	$5.80	839,141
2021-07-13	$6.11	$6.15	$5.81	$5.96	$5.96	1,036,376
2021-07-12	$6.06	$6.14	$5.99	$6.12	$6.12	421,384
2021-07-09	$6.04	$6.11	$5.92	$6.07	$6.07	777,183
2021-07-08	$5.83	$6.11	$5.82	$6.00	$6.00	488,236
2021-07-07	$6.12	$6.12	$5.87	$5.92	$5.92	868,598
2021-07-06	$6.27	$6.30	$6.05	$6.08	$6.08	453,894
2021-07-02	$6.46	$6.47	$6.11	$6.24	$6.24	755,252
2021-07-01	$6.40	$6.45	$6.26	$6.43	$6.43	857,978
2021-06-30	$6.48	$6.52	$6.33	$6.33	$6.33	899,945
2021-06-29	$6.54	$6.60	$6.45	$6.47	$6.47	816,830
2021-06-28	$6.55	$6.70	$6.47	$6.49	$6.49	831,398
2021-06-25	$6.73	$6.73	$6.42	$6.45	$6.45	2,468,443
2021-06-24	$6.75	$6.78	$6.61	$6.70	$6.70	727,023
2021-06-23	$6.91	$7.00	$6.64	$6.68	$6.68	854,332
2021-06-22	$7.00	$7.07	$6.79	$6.93	$6.93	718,920
2021-06-21	$7.21	$7.33	$6.94	$7.05	$7.05	759,077
2021-06-18	$7.14	$7.22	$6.94	$7.18	$7.18	2,252,056
2021-06-17	$7.13	$7.24	$7.05	$7.17	$7.17	396,470
2021-06-16	$7.01	$7.16	$6.88	$7.13	$7.13	568,242
2021-06-15	$7.27	$7.27	$7.07	$7.08	$7.08	462,357
2021-06-14	$7.17	$7.30	$7.15	$7.24	$7.24	572,074
2021-06-11	$7.19	$7.28	$7.10	$7.16	$7.16	354,131
2021-06-10	$7.06	$7.30	$7.03	$7.22	$7.22	388,727
2021-06-09	$7.03	$7.23	$6.97	$7.05	$7.05	533,113
2021-06-08	$7.09	$7.21	$6.80	$6.98	$6.98	518,346
2021-06-07	$6.80	$7.10	$6.74	$7.03	$7.03	893,483
2021-06-04	$6.78	$6.81	$6.62	$6.77	$6.77	806,583
2021-06-03	$6.83	$7.05	$6.79	$6.80	$6.80	658,479
2021-06-02	$6.91	$7.01	$6.61	$6.72	$6.72	1,410,543
2021-06-01	$7.24	$7.29	$6.82	$6.86	$6.86	998,992
2021-05-28	$7.69	$7.85	$7.15	$7.16	$7.16	1,041,944
2021-05-27	$8.29	$8.34	$8.19	$8.19	$8.19	422,189
2021-05-26	$8.05	$8.24	$7.96	$8.22	$8.22	460,405
2021-05-25	$8.23	$8.28	$7.99	$7.99	$7.99	667,005
2021-05-24	$8.44	$8.51	$8.19	$8.23	$8.23	694,709
2021-05-21	$8.53	$8.63	$8.39	$8.41	$8.41	361,921
2021-05-20	$8.29	$8.48	$8.20	$8.38	$8.38	442,015
2021-05-19	$8.27	$8.37	$8.12	$8.23	$8.23	755,458
2021-05-18	$8.82	$8.95	$8.30	$8.40	$8.40	761,005
2021-05-17	$8.14	$8.46	$8.14	$8.39	$8.39	712,135
2021-05-14	$8.41	$8.42	$8.03	$8.16	$8.16	1,107,313
2021-05-13	$8.08	$8.28	$7.96	$8.23	$8.23	1,601,405
2021-05-12	$7.98	$8.40	$7.85	$7.91	$7.91	779,707
2021-05-11	$7.73	$8.28	$7.72	$8.15	$8.15	837,741
2021-05-10	$8.50	$8.64	$8.08	$8.13	$8.13	779,366
2021-05-07	$8.50	$8.93	$8.32	$8.55	$8.55	663,830
2021-05-06	$8.52	$8.56	$8.10	$8.15	$8.15	1,040,101
2021-05-05	$8.74	$9.06	$8.47	$8.53	$8.53	1,402,137
2021-05-04	$9.50	$9.53	$8.56	$8.63	$8.63	3,353,167
2021-05-03	$9.12	$9.64	$9.12	$9.50	$9.50	2,454,268
2021-04-30	$9.46	$9.65	$9.18	$9.36	$9.36	3,230,833
2021-04-29	$9.96	$9.96	$9.41	$9.49	$9.49	1,059,034
2021-04-28	$9.54	$10.05	$9.40	$9.91	$9.91	787,446
2021-04-27	$9.49	$9.81	$9.40	$9.55	$9.55	749,458
2021-04-26	$9.22	$9.60	$9.01	$9.49	$9.49	731,353
2021-04-23	$8.77	$9.25	$8.64	$9.16	$9.16	1,148,327
2021-04-22	$8.48	$9.04	$8.33	$8.96	$8.96	1,116,455
2021-04-21	$8.02	$8.56	$7.67	$8.53	$8.53	889,012
2021-04-20	$7.59	$8.00	$7.43	$7.96	$7.96	648,713
2021-04-19	$7.41	$7.65	$7.39	$7.60	$7.60	579,008
2021-04-16	$7.71	$7.72	$7.23	$7.51	$7.51	940,172
2021-04-15	$7.51	$7.68	$7.35	$7.65	$7.65	1,146,239
2021-04-14	$6.85	$7.25	$6.85	$7.22	$7.22	1,273,302
2021-04-13	$6.85	$6.91	$6.50	$6.83	$6.83	1,137,946
2021-04-12	$7.67	$7.77	$6.73	$6.74	$6.74	1,515,422
2021-04-09	$7.80	$7.80	$7.53	$7.72	$7.72	1,001,629
2021-04-08	$7.71	$7.85	$7.64	$7.81	$7.81	669,128
2021-04-07	$8.10	$8.17	$7.58	$7.60	$7.60	626,590
2021-04-06	$8.42	$8.42	$8.11	$8.19	$8.19	1,063,557
2021-04-05	$7.92	$8.40	$7.82	$8.38	$8.38	834,594
2021-04-01	$7.81	$8.10	$7.65	$7.87	$7.87	437,521
2021-03-31	$7.44	$7.82	$7.35	$7.73	$7.73	897,569
2021-03-30	$7.50	$7.74	$7.31	$7.40	$7.40	613,766
2021-03-29	$8.02	$8.08	$7.56	$7.59	$7.59	992,442
2021-03-26	$7.96	$7.99	$7.53	$7.62	$7.62	666,085
2021-03-25	$7.81	$7.95	$7.54	$7.94	$7.94	867,365
2021-03-24	$8.79	$8.79	$7.88	$7.92	$7.92	879,150
2021-03-23	$8.80	$9.09	$8.36	$8.76	$8.76	1,429,523
2021-03-22	$8.18	$8.79	$8.18	$8.52	$8.52	559,241
2021-03-19	$8.03	$8.42	$7.84	$8.27	$8.27	4,856,980
2021-03-18	$8.27	$8.58	$8.00	$8.04	$8.04	537,485
2021-03-17	$8.40	$8.61	$8.17	$8.46	$8.46	475,073
2021-03-16	$8.70	$8.86	$8.38	$8.49	$8.49	512,625
2021-03-15	$8.54	$8.80	$8.36	$8.76	$8.76	748,706
2021-03-12	$8.57	$8.65	$8.39	$8.50	$8.50	571,074
2021-03-11	$8.37	$8.64	$8.34	$8.63	$8.63	764,216
2021-03-10	$8.38	$8.56	$8.13	$8.25	$8.25	578,638
2021-03-09	$7.79	$8.30	$7.79	$8.21	$8.21	585,742
2021-03-08	$7.80	$7.92	$7.48	$7.65	$7.65	536,449
2021-03-05	$7.66	$7.78	$7.01	$7.78	$7.78	820,065
2021-03-04	$8.19	$8.38	$7.38	$7.60	$7.60	942,291
2021-03-03	$8.41	$8.50	$8.02	$8.21	$8.21	744,926
2021-03-02	$8.39	$8.57	$8.13	$8.34	$8.34	605,115
2021-03-01	$8.02	$8.49	$7.96	$8.45	$8.45	808,491
2021-02-26	$7.86	$7.92	$7.53	$7.85	$7.85	1,413,822
2021-02-25	$8.13	$8.46	$7.83	$7.86	$7.86	687,819
2021-02-24	$8.01	$8.20	$7.80	$8.04	$8.04	527,953
2021-02-23	$8.03	$8.28	$7.75	$8.01	$8.01	958,109
2021-02-22	$8.76	$9.06	$8.48	$8.49	$8.49	767,888
2021-02-19	$8.71	$8.98	$8.66	$8.92	$8.92	603,650
2021-02-18	$8.44	$8.80	$8.23	$8.73	$8.73	693,055
2021-02-17	$8.65	$8.76	$8.23	$8.60	$8.60	603,141
2021-02-16	$9.42	$9.42	$8.59	$8.64	$8.64	817,038
2021-02-12	$8.26	$9.32	$8.05	$9.00	$9.00	1,935,068
2021-02-11	$8.60	$8.65	$8.12	$8.24	$8.24	679,054
2021-02-10	$8.80	$9.02	$8.33	$8.54	$8.54	764,888
2021-02-09	$8.87	$8.93	$8.54	$8.76	$8.76	721,258
2021-02-08	$8.25	$8.82	$8.05	$8.78	$8.78	1,236,569
2021-02-05	$7.70	$8.12	$7.62	$8.04	$8.04	939,091
2021-02-04	$7.58	$7.75	$7.34	$7.70	$7.70	1,009,542
2021-02-03	$7.75	$7.75	$7.43	$7.50	$7.50	1,017,330
2021-02-02	$7.56	$7.79	$7.36	$7.68	$7.68	1,380,201
2021-02-01	$7.25	$7.63	$7.06	$7.57	$7.57	1,530,415
2021-01-29	$7.01	$7.23	$6.82	$6.91	$6.91	1,210,147
2021-01-28	$7.09	$7.28	$6.92	$7.01	$7.01	1,323,871
2021-01-27	$7.03	$7.34	$6.77	$6.94	$6.94	1,944,365
2021-01-26	$7.11	$7.28	$6.80	$6.90	$6.90	1,540,874
2021-01-25	$6.76	$7.12	$6.58	$7.10	$7.10	1,879,377
2021-01-22	$6.84	$6.88	$6.53	$6.65	$6.65	2,320,579
2021-01-21	$7.42	$7.50	$6.60	$6.60	$6.60	6,769,035
2021-01-20	$8.25	$8.53	$8.02	$8.16	$8.16	1,452,101
2021-01-19	$8.00	$8.55	$7.97	$8.48	$8.48	609,454
2021-01-15	$7.83	$8.34	$7.83	$7.93	$7.93	505,739
2021-01-14	$7.68	$7.92	$7.64	$7.85	$7.85	466,079
2021-01-13	$7.66	$7.78	$7.58	$7.68	$7.68	225,438
2021-01-12	$7.49	$7.75	$7.49	$7.64	$7.64	302,663
2021-01-11	$7.43	$7.64	$7.27	$7.50	$7.50	413,294
2021-01-08	$7.26	$7.41	$7.20	$7.40	$7.40	294,431
2021-01-07	$7.21	$7.31	$7.09	$7.19	$7.19	329,639
2021-01-06	$6.97	$7.23	$6.80	$7.12	$7.12	534,570
2021-01-05	$6.82	$6.99	$6.64	$6.91	$6.91	593,350
2021-01-04	$6.63	$6.90	$6.43	$6.78	$6.78	537,791
2020-12-31	$6.85	$6.88	$6.54	$6.55	$6.55	542,312
2020-12-30	$7.11	$7.30	$6.72	$6.82	$6.82	580,106
2020-12-29	$7.35	$7.40	$6.85	$7.06	$7.06	606,944
2020-12-28	$7.45	$7.55	$7.27	$7.31	$7.31	669,405
2020-12-24	$7.67	$7.71	$7.40	$7.42	$7.42	174,053
2020-12-23	$7.87	$7.91	$7.62	$7.69	$7.69	182,103
2020-12-22	$7.84	$7.99	$7.78	$7.87	$7.87	277,921
2020-12-21	$7.68	$7.92	$7.62	$7.83	$7.83	440,982
2020-12-18	$7.60	$7.92	$7.49	$7.82	$7.82	2,948,000
2020-12-17	$7.45	$7.58	$7.38	$7.55	$7.55	874,255
2020-12-16	$7.70	$7.85	$7.41	$7.45	$7.45	602,518
2020-12-15	$7.95	$7.95	$7.56	$7.69	$7.69	462,235
2020-12-14	$7.62	$8.00	$7.62	$7.90	$7.90	976,249
2020-12-11	$7.29	$7.82	$7.26	$7.58	$7.58	856,957
2020-12-10	$7.17	$7.34	$7.10	$7.27	$7.27	527,045
2020-12-09	$7.49	$7.49	$7.08	$7.19	$7.19	343,067
2020-12-08	$7.27	$7.48	$7.16	$7.42	$7.42	338,670
2020-12-07	$7.40	$7.51	$7.26	$7.27	$7.27	380,446
2020-12-04	$7.30	$7.46	$7.27	$7.40	$7.40	425,260
2020-12-03	$7.43	$7.50	$7.13	$7.27	$7.27	453,867
2020-12-02	$7.52	$7.52	$7.32	$7.42	$7.42	616,157
2020-12-01	$7.61	$7.79	$7.47	$7.53	$7.53	447,907
2020-11-30	$7.37	$7.66	$7.37	$7.52	$7.52	501,718
2020-11-27	$7.37	$7.47	$7.30	$7.42	$7.42	187,985
2020-11-25	$7.31	$7.43	$7.08	$7.35	$7.35	507,731
2020-11-24	$7.36	$7.55	$7.11	$7.38	$7.38	735,792
2020-11-23	$7.36	$7.52	$7.30	$7.32	$7.32	262,051
2020-11-20	$7.36	$7.40	$7.20	$7.32	$7.32	191,896
2020-11-19	$7.34	$7.60	$7.34	$7.41	$7.41	199,358
2020-11-18	$7.36	$7.60	$7.27	$7.32	$7.32	277,823
2020-11-17	$7.25	$7.42	$7.13	$7.38	$7.38	236,237
2020-11-16	$7.50	$7.52	$7.13	$7.33	$7.33	348,866
2020-11-13	$7.70	$7.78	$7.38	$7.40	$7.40	237,726
2020-11-12	$7.53	$7.85	$7.31	$7.65	$7.65	538,553
2020-11-11	$7.44	$7.58	$7.17	$7.52	$7.52	396,156
2020-11-10	$6.92	$7.49	$6.84	$7.47	$7.47	399,522
2020-11-09	$7.27	$7.40	$6.82	$6.84	$6.84	407,667
2020-11-06	$7.17	$7.23	$6.82	$7.02	$7.02	332,909
2020-11-05	$7.08	$7.14	$6.76	$7.07	$7.07	362,431
2020-11-04	$6.66	$7.15	$6.66	$7.07	$7.07	469,495
2020-11-03	$6.61	$6.79	$6.45	$6.73	$6.73	269,993
2020-11-02	$6.68	$6.77	$6.40	$6.56	$6.56	425,745
2020-10-30	$6.76	$6.78	$6.52	$6.62	$6.62	313,044
2020-10-29	$6.71	$6.85	$6.52	$6.77	$6.77	210,370
2020-10-28	$6.56	$6.78	$6.47	$6.72	$6.72	249,214
2020-10-27	$6.62	$6.71	$6.55	$6.63	$6.63	974,633
2020-10-26	$6.58	$6.85	$6.50	$6.65	$6.65	251,844
2020-10-23	$6.78	$6.85	$6.67	$6.76	$6.76	730,416
2020-10-22	$6.57	$6.77	$6.43	$6.75	$6.75	474,105
2020-10-21	$6.69	$6.80	$6.54	$6.57	$6.57	261,020
2020-10-20	$6.71	$6.81	$6.51	$6.71	$6.71	668,822
2020-10-19	$6.95	$7.06	$6.68	$6.69	$6.69	517,256
2020-10-16	$6.85	$7.00	$6.82	$6.86	$6.86	212,996
2020-10-15	$6.64	$6.82	$6.56	$6.81	$6.81	356,568
2020-10-14	$6.94	$7.21	$6.70	$6.77	$6.77	372,364
2020-10-13	$6.86	$6.95	$6.78	$6.90	$6.90	272,435
2020-10-12	$6.83	$6.94	$6.74	$6.85	$6.85	253,180
2020-10-09	$6.94	$6.99	$6.76	$6.82	$6.82	180,242
2020-10-08	$7.01	$7.08	$6.87	$6.90	$6.90	241,635
2020-10-07	$6.73	$7.01	$6.71	$6.94	$6.94	259,135
2020-10-06	$7.07	$7.07	$6.69	$6.70	$6.70	300,845
2020-10-05	$6.59	$7.06	$6.50	$7.02	$7.02	325,723
2020-10-02	$6.76	$6.84	$6.40	$6.47	$6.47	553,359
2020-10-01	$6.68	$6.93	$6.68	$6.91	$6.91	272,458
2020-09-30	$6.70	$6.83	$6.59	$6.65	$6.65	345,495
2020-09-29	$6.69	$6.80	$6.63	$6.69	$6.69	186,535
2020-09-28	$6.82	$6.84	$6.63	$6.69	$6.69	188,722
2020-09-25	$6.56	$6.88	$6.50	$6.80	$6.80	506,699
2020-09-24	$6.57	$6.75	$6.38	$6.56	$6.56	483,964
2020-09-23	$6.78	$6.97	$6.58	$6.61	$6.61	364,432
2020-09-22	$6.65	$6.84	$6.41	$6.72	$6.72	551,586
2020-09-21	$7.21	$7.21	$6.85	$6.94	$6.94	546,370
2020-09-18	$7.27	$7.46	$7.04	$7.40	$7.40	898,893
2020-09-17	$7.21	$7.29	$7.04	$7.18	$7.18	267,058
2020-09-16	$7.32	$7.54	$7.24	$7.33	$7.33	363,627
2020-09-15	$7.29	$7.46	$7.17	$7.22	$7.22	516,022
2020-09-14	$6.85	$7.26	$6.82	$7.18	$7.18	1,548,200
2020-09-11	$6.97	$7.08	$6.67	$6.73	$6.73	699,198
2020-09-10	$6.84	$6.99	$6.81	$6.86	$6.86	627,428
2020-09-09	$6.65	$6.92	$6.63	$6.82	$6.82	289,315
2020-09-08	$6.47	$6.79	$6.40	$6.62	$6.62	386,776
2020-09-04	$6.74	$6.83	$6.25	$6.56	$6.56	362,198
2020-09-03	$7.14	$7.14	$6.68	$6.68	$6.68	378,106
2020-09-02	$7.02	$7.34	$6.98	$7.19	$7.19	428,652
2020-09-01	$7.26	$7.32	$7.00	$7.02	$7.02	331,982
2020-08-31	$7.11	$7.34	$6.94	$7.30	$7.30	634,011
2020-08-28	$7.04	$7.15	$6.93	$7.14	$7.14	397,555
2020-08-27	$7.04	$7.12	$6.92	$7.05	$7.05	189,987
2020-08-26	$7.10	$7.19	$6.96	$7.03	$7.03	262,069
2020-08-25	$6.86	$7.15	$6.77	$7.08	$7.08	366,823
2020-08-24	$7.00	$7.21	$6.80	$6.85	$6.85	348,624
2020-08-21	$7.15	$7.32	$6.92	$6.95	$6.95	363,900
2020-08-20	$6.98	$7.20	$6.91	$7.16	$7.16	294,673
2020-08-19	$7.16	$7.20	$6.95	$7.05	$7.05	324,523
2020-08-18	$7.13	$7.38	$7.04	$7.18	$7.18	335,072
2020-08-17	$6.86	$7.26	$6.86	$7.16	$7.16	628,331
2020-08-14	$7.02	$7.14	$6.78	$6.87	$6.87	319,003
2020-08-13	$7.09	$7.21	$6.94	$7.00	$7.00	335,478
2020-08-12	$7.10	$7.34	$6.96	$7.07	$7.07	461,834
2020-08-11	$7.72	$7.72	$6.98	$6.99	$6.99	622,405
2020-08-10	$7.67	$7.90	$7.53	$7.62	$7.62	284,664
2020-08-07	$7.36	$8.10	$7.27	$7.62	$7.62	425,536
2020-08-06	$7.39	$7.61	$7.32	$7.55	$7.55	312,941
2020-08-05	$7.30	$7.54	$7.30	$7.45	$7.45	288,690
2020-08-04	$7.34	$7.47	$7.25	$7.28	$7.28	261,267
2020-08-03	$7.09	$7.39	$6.94	$7.37	$7.37	553,840
2020-07-31	$7.42	$7.44	$6.95	$7.01	$7.01	577,107
2020-07-30	$7.18	$7.55	$7.15	$7.44	$7.44	427,267
2020-07-29	$7.49	$7.63	$7.19	$7.27	$7.27	473,589
2020-07-28	$7.93	$7.93	$7.38	$7.40	$7.40	492,654
2020-07-27	$7.80	$8.09	$7.80	$7.92	$7.92	774,435
2020-07-24	$7.70	$7.93	$7.57	$7.76	$7.76	558,366
2020-07-23	$8.05	$8.20	$7.83	$7.92	$7.92	281,244
2020-07-22	$8.26	$8.36	$7.98	$8.06	$8.06	317,984
2020-07-21	$8.65	$8.65	$8.25	$8.29	$8.29	333,789
2020-07-20	$8.63	$8.75	$8.49	$8.57	$8.57	208,294
2020-07-17	$8.49	$8.68	$8.43	$8.62	$8.63	318,300
2020-07-16	$8.76	$8.76	$8.46	$8.51	$8.51	365,800
2020-07-15	$8.75	$9.15	$8.65	$8.83	$8.83	563,000
2020-07-14	$8.64	$8.65	$8.22	$8.55	$8.55	712,200
2020-07-13	$8.57	$9.29	$8.51	$8.69	$8.69	583,000
2020-07-10	$8.30	$8.77	$8.29	$8.52	$8.53	404,800
2020-07-09	$8.33	$8.48	$8.18	$8.31	$8.31	265,800
2020-07-08	$8.28	$8.50	$8.14	$8.38	$8.38	310,100
2020-07-07	$8.15	$8.46	$8.06	$8.23	$8.23	364,500
2020-07-06	$8.55	$8.55	$8.12	$8.20	$8.20	396,000
2020-07-02	$8.60	$8.67	$8.38	$8.41	$8.41	449,200
2020-07-01	$8.37	$8.59	$8.26	$8.52	$8.52	344,600
2020-06-30	$8.24	$8.36	$8.14	$8.33	$8.33	679,400
2020-06-29	$8.28	$8.53	$8.03	$8.21	$8.21	381,100
2020-06-26	$8.47	$8.72	$8.16	$8.20	$8.20	736,251
2020-06-25	$8.24	$8.73	$8.21	$8.56	$8.56	360,731
2020-06-24	$8.62	$8.70	$8.17	$8.30	$8.30	405,253
2020-06-23	$8.65	$9.09	$8.65	$8.76	$8.76	542,064
2020-06-22	$8.27	$8.65	$7.98	$8.57	$8.57	620,526
2020-06-19	$8.53	$8.68	$8.25	$8.25	$8.25	2,922,903
2020-06-18	$8.25	$8.55	$8.25	$8.47	$8.47	443,117
2020-06-17	$8.50	$8.59	$8.13	$8.35	$8.35	327,184
2020-06-16	$8.20	$8.74	$8.09	$8.52	$8.52	551,523
2020-06-15	$7.77	$8.16	$7.57	$8.04	$8.04	563,137
2020-06-12	$7.73	$8.11	$7.63	$7.96	$7.96	1,270,116
2020-06-11	$7.80	$7.85	$7.33	$7.51	$7.51	788,168
2020-06-10	$8.17	$8.21	$7.89	$7.93	$7.93	360,008
2020-06-09	$8.30	$8.42	$8.03	$8.05	$8.05	381,912
2020-06-08	$8.10	$8.45	$7.97	$8.37	$8.37	509,359
2020-06-05	$8.37	$8.37	$8.04	$8.06	$8.06	680,373
2020-06-04	$8.02	$8.66	$8.01	$8.16	$8.16	745,431
2020-06-03	$8.10	$8.27	$7.93	$8.05	$8.05	602,965
2020-06-02	$8.07	$8.18	$7.78	$8.12	$8.12	565,915
2020-06-01	$8.58	$8.74	$7.92	$8.06	$8.06	1,110,332
2020-05-29	$8.96	$9.24	$8.51	$8.86	$8.86	715,319
2020-05-28	$9.04	$9.05	$8.71	$8.73	$8.73	541,290
2020-05-27	$9.17	$9.32	$8.75	$9.04	$9.04	459,441
2020-05-26	$9.44	$9.47	$8.73	$9.16	$9.16	1,839,493
2020-05-22	$9.44	$9.49	$9.09	$9.28	$9.28	544,868
2020-05-21	$9.27	$9.67	$9.13	$9.42	$9.42	402,918
2020-05-20	$9.24	$9.46	$9.07	$9.31	$9.31	462,373
2020-05-19	$9.40	$9.52	$9.00	$9.16	$9.16	683,064
2020-05-18	$9.05	$9.61	$8.81	$9.40	$9.40	930,214
2020-05-15	$9.33	$9.33	$8.61	$9.01	$9.01	1,041,566
2020-05-14	$10.96	$11.29	$8.82	$9.23	$9.23	2,890,700
2020-05-13	$14.86	$15.44	$13.72	$14.44	$14.44	1,025,065
2020-05-12	$14.46	$15.33	$14.46	$14.64	$14.64	1,148,883
2020-05-11	$14.21	$14.86	$13.47	$14.46	$14.46	797,356
2020-05-08	$12.84	$14.50	$12.45	$14.24	$14.24	1,251,372
2020-05-07	$12.23	$12.59	$11.95	$12.25	$12.25	990,282
2020-05-06	$11.68	$12.10	$11.27	$12.05	$12.05	441,956
2020-05-05	$11.68	$11.89	$11.43	$11.60	$11.60	345,457
2020-05-04	$11.16	$11.94	$10.91	$11.52	$11.52	491,878
2020-05-01	$10.09	$11.29	$9.85	$11.21	$11.21	469,995
2020-04-30	$10.94	$11.12	$10.14	$10.32	$10.32	379,503
2020-04-29	$8.67	$11.16	$8.63	$10.99	$10.99	1,085,786
2020-04-28	$9.43	$9.43	$8.73	$8.77	$8.77	304,230
2020-04-27	$9.47	$9.48	$9.03	$9.25	$9.25	551,474
2020-04-24	$9.23	$9.35	$8.70	$9.30	$9.30	419,588
2020-04-23	$9.53	$9.70	$9.20	$9.23	$9.23	700,055
2020-04-22	$10.27	$10.27	$9.31	$9.50	$9.50	373,006
2020-04-21	$9.45	$10.15	$9.38	$10.07	$10.07	595,896
2020-04-20	$9.35	$9.99	$9.15	$9.62	$9.62	381,646
2020-04-17	$9.46	$9.52	$8.85	$9.48	$9.48	438,093
2020-04-16	$8.89	$9.22	$8.51	$9.16	$9.16	615,618
2020-04-15	$8.46	$8.88	$8.39	$8.77	$8.77	875,726
2020-04-14	$8.90	$9.40	$8.65	$8.77	$8.77	604,079
2020-04-13	$8.54	$8.95	$8.21	$8.90	$8.90	265,865
2020-04-09	$8.67	$8.69	$8.32	$8.57	$8.57	344,105
2020-04-08	$7.90	$8.69	$7.68	$8.40	$8.40	444,237
2020-04-07	$8.12	$8.48	$7.60	$7.76	$7.76	437,172
2020-04-06	$8.06	$8.22	$7.73	$7.99	$7.99	499,858
2020-04-03	$7.45	$7.81	$7.32	$7.51	$7.51	475,230
2020-04-02	$7.35	$7.47	$7.01	$7.47	$7.47	408,332
2020-04-01	$7.46	$7.73	$7.07	$7.40	$7.40	851,129
2020-03-31	$7.09	$7.85	$6.75	$7.67	$7.67	769,144
2020-03-30	$6.42	$6.74	$6.25	$6.70	$6.70	387,568
2020-03-27	$6.25	$6.52	$5.95	$6.35	$6.35	428,330
2020-03-26	$6.35	$6.70	$6.18	$6.44	$6.44	345,892
2020-03-25	$6.62	$6.95	$6.00	$6.26	$6.26	716,376
2020-03-24	$6.79	$6.79	$5.98	$6.53	$6.53	844,622
2020-03-23	$5.05	$5.10	$4.66	$4.93	$4.93	285,391
2020-03-20	$5.04	$5.18	$4.49	$4.95	$4.95	688,852
2020-03-19	$4.51	$5.48	$4.36	$5.00	$5.00	483,863
2020-03-18	$4.20	$4.76	$3.83	$4.52	$4.52	473,163
2020-03-17	$3.71	$4.63	$3.62	$4.61	$4.61	490,432
2020-03-16	$4.00	$4.28	$3.60	$3.61	$3.61	822,325
2020-03-13	$5.26	$5.26	$4.67	$5.17	$5.17	625,543
2020-03-12	$5.53	$5.55	$4.81	$5.00	$5.00	578,624
2020-03-11	$6.29	$6.37	$5.74	$5.87	$5.87	668,735
2020-03-10	$6.34	$6.46	$6.08	$6.46	$6.46	536,737
2020-03-09	$6.48	$6.88	$6.16	$6.19	$6.19	383,170
2020-03-06	$6.94	$7.22	$6.74	$7.00	$7.00	519,302
2020-03-05	$7.11	$7.23	$6.91	$7.10	$7.10	436,996
2020-03-04	$7.31	$7.55	$7.10	$7.23	$7.23	638,240
2020-03-03	$7.04	$7.44	$7.01	$7.30	$7.30	408,194
2020-03-02	$6.63	$7.15	$6.61	$7.11	$7.11	498,493
2020-02-28	$6.85	$7.15	$6.07	$6.69	$6.69	765,641
2020-02-27	$7.04	$7.59	$7.00	$7.13	$7.13	301,904
2020-02-26	$7.11	$7.65	$7.07	$7.26	$7.26	834,614
2020-02-25	$7.27	$7.40	$7.00	$7.08	$7.08	936,275
2020-02-24	$7.34	$7.58	$7.10	$7.25	$7.25	377,988
2020-02-21	$7.37	$7.48	$7.28	$7.30	$7.30	230,372
2020-02-20	$7.14	$7.51	$7.00	$7.37	$7.37	393,896
2020-02-19	$7.50	$7.58	$7.25	$7.25	$7.25	390,463
2020-02-18	$7.13	$7.64	$7.13	$7.62	$7.62	444,149
2020-02-14	$7.01	$7.26	$6.92	$7.13	$7.13	259,768
2020-02-13	$7.05	$7.14	$6.96	$7.03	$7.03	210,002
2020-02-12	$7.26	$7.31	$6.91	$7.13	$7.13	267,910
2020-02-11	$7.33	$7.50	$7.20	$7.26	$7.26	293,491
2020-02-10	$6.77	$7.36	$6.73	$7.33	$7.33	276,203
2020-02-07	$7.38	$7.42	$6.59	$6.75	$6.75	995,221
2020-02-06	$7.93	$7.93	$7.33	$7.43	$7.43	208,298
2020-02-05	$8.10	$8.45	$7.83	$7.91	$7.91	383,731
2020-02-04	$7.87	$8.20	$7.73	$7.99	$7.99	266,204
2020-02-03	$7.48	$7.80	$7.34	$7.71	$7.71	243,359
2020-01-31	$7.54	$7.67	$7.32	$7.42	$7.42	520,837
2020-01-30	$7.54	$7.65	$7.38	$7.60	$7.60	202,347
2020-01-29	$7.58	$7.91	$7.53	$7.66	$7.66	201,273
2020-01-28	$7.29	$7.68	$7.29	$7.60	$7.60	438,669
2020-01-27	$7.33	$7.47	$7.22	$7.23	$7.23	240,042
2020-01-24	$8.04	$8.04	$7.40	$7.50	$7.50	350,853
2020-01-23	$7.32	$7.69	$7.25	$7.68	$7.68	769,880
2020-01-22	$7.63	$7.78	$7.32	$7.37	$7.37	204,487
2020-01-21	$7.49	$7.67	$7.36	$7.46	$7.46	320,933
2020-01-17	$7.61	$7.73	$7.41	$7.46	$7.46	341,324
2020-01-16	$7.90	$7.98	$7.50	$7.53	$7.53	472,549
2020-01-15	$7.65	$8.00	$7.65	$7.82	$7.82	478,364
2020-01-14	$7.31	$7.88	$7.30	$7.68	$7.68	716,619
2020-01-13	$7.87	$7.93	$7.31	$7.37	$7.37	362,982
2020-01-10	$8.15	$8.26	$7.85	$7.87	$7.87	317,845
2020-01-09	$8.13	$8.22	$8.02	$8.08	$8.08	139,630
2020-01-08	$7.86	$8.17	$7.79	$8.12	$8.12	184,133
2020-01-07	$7.78	$8.04	$7.59	$7.89	$7.89	174,316
2020-01-06	$7.85	$7.93	$7.62	$7.79	$7.79	229,161
2020-01-03	$8.42	$8.52	$7.88	$7.91	$7.91	262,873
2020-01-02	$8.48	$8.63	$8.17	$8.60	$8.60	566,286
2019-12-31	$8.29	$8.44	$8.16	$8.31	$8.31	448,775
2019-12-30	$8.50	$8.57	$8.25	$8.29	$8.29	312,057
2019-12-27	$8.81	$8.87	$8.40	$8.54	$8.54	355,926
2019-12-26	$8.93	$8.94	$8.69	$8.81	$8.81	295,087
2019-12-24	$8.91	$8.98	$8.73	$8.90	$8.90	206,138
2019-12-23	$8.75	$9.00	$8.48	$8.91	$8.91	416,878
2019-12-20	$8.74	$8.98	$8.10	$8.79	$8.79	1,920,121
2019-12-19	$8.00	$8.70	$7.84	$8.68	$8.68	936,973
2019-12-18	$7.39	$8.13	$7.35	$7.96	$7.96	778,879
2019-12-17	$7.25	$7.46	$7.13	$7.36	$7.36	313,516
2019-12-16	$7.17	$7.44	$7.16	$7.26	$7.26	376,066
2019-12-13	$7.13	$7.19	$6.95	$7.16	$7.16	457,941
2019-12-12	$6.66	$7.17	$6.61	$7.12	$7.12	442,123
2019-12-11	$6.48	$6.95	$6.48	$6.63	$6.63	556,102
2019-12-10	$6.35	$6.48	$6.35	$6.42	$6.42	297,464
2019-12-09	$6.35	$6.55	$6.31	$6.36	$6.36	305,223
2019-12-06	$6.12	$6.35	$6.10	$6.29	$6.29	291,050
2019-12-05	$6.52	$6.55	$6.11	$6.13	$6.13	424,564
2019-12-04	$6.36	$6.52	$6.16	$6.51	$6.51	365,195
2019-12-03	$6.00	$6.47	$5.98	$6.35	$6.35	459,486
2019-12-02	$6.26	$6.34	$5.95	$6.01	$6.01	718,795
2019-11-29	$6.10	$6.33	$6.09	$6.26	$6.26	248,728
2019-11-27	$5.97	$6.21	$5.92	$6.15	$6.15	308,755
2019-11-26	$5.78	$6.07	$5.73	$5.94	$5.94	618,330
2019-11-25	$5.83	$6.04	$5.76	$5.81	$5.81	390,361
2019-11-22	$5.78	$5.98	$5.77	$5.84	$5.84	361,604
2019-11-21	$6.14	$6.19	$5.71	$5.75	$5.75	482,135
2019-11-20	$5.79	$6.34	$5.70	$6.18	$6.18	1,009,481
2019-11-19	$5.18	$5.30	$5.14	$5.18	$5.18	479,885
2019-11-18	$5.40	$5.42	$5.10	$5.17	$5.17	348,927
2019-11-15	$5.45	$5.51	$5.34	$5.36	$5.36	354,201
2019-11-14	$5.31	$5.42	$5.21	$5.38	$5.38	508,242
2019-11-13	$5.43	$5.58	$5.30	$5.31	$5.31	459,529
2019-11-12	$5.52	$5.74	$5.50	$5.50	$5.50	521,723
2019-11-11	$5.74	$5.74	$5.38	$5.59	$5.59	487,759
2019-11-08	$5.90	$6.14	$5.28	$5.95	$5.95	538,731
2019-11-07	$6.16	$6.30	$6.01	$6.15	$6.15	328,970
2019-11-06	$6.20	$6.21	$6.05	$6.10	$6.10	283,749
2019-11-05	$6.32	$6.37	$6.13	$6.21	$6.21	310,292
2019-11-04	$6.38	$6.54	$6.26	$6.30	$6.30	479,573
2019-11-01	$6.19	$6.38	$6.13	$6.30	$6.30	844,246
2019-10-31	$6.01	$6.17	$5.89	$6.13	$6.13	362,460
2019-10-30	$5.98	$6.15	$5.86	$6.06	$6.06	473,025
2019-10-29	$6.27	$6.30	$5.96	$5.99	$5.99	505,567
2019-10-28	$6.31	$6.46	$6.22	$6.34	$6.34	266,039
2019-10-25	$6.40	$6.48	$6.28	$6.35	$6.35	339,268
2019-10-24	$6.96	$7.01	$6.45	$6.47	$6.47	381,361
2019-10-23	$6.98	$7.17	$6.94	$6.95	$6.95	375,249
2019-10-22	$7.05	$7.23	$6.70	$6.97	$6.97	2,159,110
2019-10-21	$6.73	$7.08	$6.72	$7.04	$7.04	457,941
2019-10-18	$7.07	$7.33	$6.69	$6.72	$6.72	399,045
2019-10-17	$7.05	$7.33	$6.95	$7.12	$7.12	747,188
2019-10-16	$7.07	$7.24	$6.97	$7.00	$7.00	563,181
2019-10-15	$7.15	$7.22	$7.00	$7.16	$7.16	538,251
2019-10-14	$7.10	$7.27	$7.05	$7.05	$7.05	735,649
2019-10-11	$7.05	$7.30	$7.05	$7.11	$7.11	1,334,552
2019-10-10	$6.78	$7.09	$6.75	$6.97	$6.97	1,309,383
2019-10-09	$7.01	$7.14	$6.64	$6.73	$6.73	628,466
2019-10-08	$7.30	$7.36	$6.84	$6.95	$6.95	1,019,672
2019-10-07	$7.58	$7.75	$7.36	$7.39	$7.39	338,907
2019-10-04	$7.49	$7.95	$7.45	$7.66	$7.66	557,976
2019-10-03	$7.40	$7.54	$7.25	$7.45	$7.45	1,184,918
2019-10-02	$7.52	$7.75	$7.25	$7.40	$7.40	978,515
2019-10-01	$7.58	$8.09	$7.57	$7.58	$7.58	435,747
2019-09-30	$7.73	$7.81	$7.34	$7.38	$7.38	280,757
2019-09-27	$7.63	$8.01	$7.49	$7.70	$7.70	212,434
2019-09-26	$8.12	$8.12	$7.50	$7.63	$7.63	256,049
2019-09-25	$8.09	$8.36	$7.91	$8.15	$8.15	279,102
2019-09-24	$8.79	$8.79	$8.10	$8.17	$8.17	312,701
2019-09-23	$8.88	$9.09	$8.72	$8.77	$8.77	166,344
2019-09-20	$9.15	$9.34	$8.77	$8.99	$8.99	796,656
2019-09-19	$9.32	$9.58	$9.07	$9.19	$9.19	125,681
2019-09-18	$9.27	$9.54	$9.19	$9.28	$9.28	252,267
2019-09-17	$9.13	$9.40	$8.88	$9.27	$9.27	169,707
2019-09-16	$9.00	$9.37	$8.91	$9.25	$9.25	164,932
2019-09-13	$9.72	$9.77	$9.00	$9.02	$9.02	358,583
2019-09-12	$9.90	$9.92	$9.30	$9.68	$9.68	296,957
2019-09-11	$9.62	$9.96	$9.57	$9.92	$9.92	262,885
2019-09-10	$8.86	$9.57	$8.65	$9.57	$9.57	290,654
2019-09-09	$8.56	$8.94	$8.37	$8.86	$8.86	193,195
2019-09-06	$8.61	$8.78	$8.44	$8.52	$8.52	187,053
2019-09-05	$8.32	$8.67	$8.23	$8.60	$8.60	239,295
2019-09-04	$8.62	$8.62	$8.07	$8.24	$8.24	218,585
2019-09-03	$8.70	$9.00	$8.51	$8.52	$8.52	285,817
2019-08-30	$9.07	$9.09	$8.65	$8.78	$8.78	193,385
2019-08-29	$8.98	$9.11	$8.63	$9.04	$9.04	200,103
2019-08-28	$8.50	$8.93	$8.46	$8.86	$8.86	126,575
2019-08-27	$8.88	$9.10	$8.45	$8.52	$8.52	214,172
2019-08-26	$8.90	$8.90	$8.52	$8.88	$8.88	247,848
2019-08-23	$9.15	$9.26	$8.78	$8.83	$8.83	317,981
2019-08-22	$9.47	$9.47	$9.17	$9.23	$9.23	188,931
2019-08-21	$9.36	$9.53	$9.25	$9.45	$9.45	142,228
2019-08-20	$9.51	$9.71	$9.19	$9.26	$9.26	233,253
2019-08-19	$9.49	$9.70	$9.22	$9.56	$9.56	248,772
2019-08-16	$9.17	$9.80	$9.08	$9.34	$9.34	485,601
2019-08-15	$9.49	$9.49	$8.78	$9.07	$9.07	323,806
2019-08-14	$9.49	$9.77	$9.33	$9.49	$9.49	348,192
2019-08-13	$9.78	$9.92	$9.32	$9.62	$9.62	452,004
2019-08-12	$10.04	$10.38	$9.77	$9.86	$9.86	295,742
2019-08-09	$10.94	$10.94	$10.06	$10.15	$10.15	385,487
2019-08-08	$10.13	$11.66	$10.02	$10.99	$10.99	424,659
2019-08-07	$10.54	$11.08	$10.29	$10.92	$10.92	375,141
2019-08-06	$9.95	$10.67	$9.81	$10.64	$10.64	420,757
2019-08-05	$9.85	$10.08	$9.67	$9.82	$9.82	355,019
2019-08-02	$10.15	$10.22	$9.88	$10.06	$10.06	180,602
2019-08-01	$10.30	$10.55	$10.17	$10.25	$10.25	377,019
2019-07-31	$10.50	$10.77	$10.26	$10.31	$10.31	285,207
2019-07-30	$10.14	$10.55	$9.90	$10.53	$10.53	305,395
2019-07-29	$10.19	$10.33	$9.99	$10.25	$10.25	298,403
2019-07-26	$9.85	$10.20	$9.81	$10.18	$10.18	236,596
2019-07-25	$10.13	$10.16	$9.73	$9.79	$9.79	315,738
2019-07-24	$10.23	$10.33	$10.05	$10.13	$10.13	234,828
2019-07-23	$10.85	$10.85	$10.21	$10.26	$10.26	242,828
2019-07-22	$11.69	$11.69	$10.77	$10.85	$10.85	223,199
2019-07-19	$12.24	$12.32	$11.55	$11.62	$11.62	232,749
2019-07-18	$12.01	$12.27	$11.87	$12.25	$12.25	186,179
2019-07-17	$11.85	$12.22	$11.72	$12.11	$12.11	306,323
2019-07-16	$11.80	$12.20	$11.65	$11.85	$11.85	326,635
2019-07-15	$11.93	$11.93	$11.57	$11.79	$11.79	241,642
2019-07-12	$12.00	$12.09	$11.36	$11.82	$11.82	448,610
2019-07-11	$12.21	$12.29	$11.67	$11.79	$11.79	207,604
2019-07-10	$12.20	$12.63	$12.11	$12.22	$12.22	307,675
2019-07-09	$11.04	$12.32	$11.04	$12.08	$12.08	1,096,922
2019-07-08	$11.15	$11.15	$10.79	$11.05	$11.05	429,670
2019-07-05	$11.43	$11.45	$11.13	$11.23	$11.23	175,808
2019-07-03	$11.14	$11.47	$11.05	$11.45	$11.45	149,843
2019-07-02	$11.34	$11.34	$10.85	$11.09	$11.09	272,249
2019-07-01	$11.39	$11.39	$10.89	$11.35	$11.35	420,227
2019-06-28	$10.68	$11.31	$10.62	$11.22	$11.22	543,295
2019-06-27	$10.23	$10.65	$10.22	$10.62	$10.62	287,560
2019-06-26	$10.60	$10.65	$10.10	$10.14	$10.14	156,541
2019-06-25	$10.34	$10.66	$10.30	$10.57	$10.57	217,080
2019-06-24	$10.94	$10.94	$10.29	$10.33	$10.33	222,925
2019-06-21	$10.77	$11.14	$10.46	$10.95	$10.95	1,053,463
2019-06-20	$11.44	$11.68	$10.77	$10.82	$10.82	221,290
2019-06-19	$11.09	$11.32	$11.05	$11.31	$11.31	289,605
2019-06-18	$10.86	$11.24	$10.86	$11.13	$11.13	513,147
2019-06-17	$10.51	$10.91	$10.28	$10.79	$10.79	400,519
2019-06-14	$10.19	$10.54	$10.04	$10.40	$10.40	300,960
2019-06-13	$10.12	$10.24	$9.93	$10.23	$10.23	272,965
2019-06-12	$9.96	$10.06	$9.77	$9.92	$9.92	162,731
2019-06-11	$10.38	$10.46	$9.88	$9.99	$9.99	347,730
2019-06-10	$10.37	$10.59	$10.29	$10.30	$10.30	205,213
2019-06-07	$10.19	$10.49	$10.11	$10.39	$10.39	251,750
2019-06-06	$10.35	$10.53	$10.10	$10.16	$10.16	402,320
2019-06-05	$10.49	$10.49	$10.02	$10.36	$10.36	304,222
2019-06-04	$10.17	$10.44	$9.87	$10.43	$10.43	252,366
2019-06-03	$9.97	$10.40	$9.61	$10.10	$10.10	360,340
2019-05-31	$9.80	$9.80	$9.54	$9.66	$9.66	292,105
2019-05-30	$10.41	$10.52	$9.84	$9.97	$9.97	288,368
2019-05-29	$11.19	$11.35	$10.32	$10.38	$10.38	460,580
2019-05-28	$11.07	$11.48	$10.98	$11.31	$11.31	347,003
2019-05-24	$10.69	$11.11	$10.43	$11.07	$11.07	261,988
2019-05-23	$10.74	$10.79	$10.44	$10.64	$10.64	289,121
2019-05-22	$11.27	$11.37	$10.86	$10.89	$10.89	247,865
2019-05-21	$10.95	$11.26	$10.95	$11.26	$11.26	382,755
2019-05-20	$10.62	$11.06	$10.51	$10.93	$10.93	398,548
2019-05-17	$10.51	$10.95	$10.51	$10.71	$10.71	491,190
2019-05-16	$10.92	$11.28	$10.48	$10.60	$10.60	562,434
2019-05-15	$10.63	$10.92	$10.59	$10.86	$10.86	469,670
2019-05-14	$10.96	$11.12	$10.52	$10.77	$10.77	563,350
2019-05-13	$10.75	$11.49	$10.56	$10.80	$10.80	689,498
2019-05-10	$10.24	$11.32	$10.19	$11.08	$11.08	759,059
2019-05-09	$9.90	$10.14	$9.70	$10.04	$10.04	535,187
2019-05-08	$10.15	$10.40	$9.95	$10.05	$10.05	425,551
2019-05-07	$10.30	$10.45	$10.06	$10.19	$10.19	419,511
2019-05-06	$9.71	$10.42	$9.68	$10.39	$10.39	565,976
2019-05-03	$9.90	$10.06	$9.85	$10.00	$10.00	299,655
2019-05-02	$9.35	$9.90	$9.31	$9.89	$9.89	404,052
2019-05-01	$9.52	$9.71	$9.33	$9.35	$9.35	353,528
2019-04-30	$10.17	$10.27	$9.51	$9.51	$9.51	332,321
2019-04-29	$10.04	$10.34	$9.92	$10.16	$10.16	427,723
2019-04-26	$9.86	$10.08	$9.78	$10.04	$10.04	202,260
2019-04-25	$9.94	$9.95	$8.94	$9.89	$9.89	837,691
2019-04-24	$10.06	$10.22	$9.76	$9.98	$9.98	271,919
2019-04-23	$9.51	$10.13	$9.30	$10.01	$10.01	422,730
2019-04-22	$9.95	$10.04	$9.35	$9.53	$9.53	786,239
2019-04-18	$10.14	$10.25	$9.73	$9.99	$9.99	336,591
2019-04-17	$10.62	$10.65	$10.04	$10.12	$10.12	345,255
2019-04-16	$10.60	$10.72	$10.38	$10.55	$10.55	200,119
2019-04-15	$10.76	$10.85	$10.31	$10.53	$10.53	241,090
2019-04-12	$10.94	$11.00	$10.51	$10.75	$10.75	259,030
2019-04-11	$10.80	$11.10	$10.61	$10.80	$10.80	564,659
2019-04-10	$10.75	$10.88	$10.48	$10.81	$10.81	236,649
2019-04-09	$11.34	$11.34	$10.68	$10.72	$10.72	293,332
2019-04-08	$11.32	$11.69	$11.09	$11.41	$11.41	348,408
2019-04-05	$11.18	$11.39	$11.18	$11.29	$11.29	230,140
2019-04-04	$10.94	$11.38	$10.88	$11.13	$11.13	334,375
2019-04-03	$10.80	$11.13	$10.74	$10.95	$10.95	369,936
2019-04-02	$10.63	$10.78	$10.38	$10.68	$10.68	607,744
2019-04-01	$10.83	$10.91	$10.47	$10.63	$10.63	309,851
2019-03-29	$10.58	$10.84	$10.42	$10.75	$10.75	406,512
2019-03-28	$10.33	$10.65	$10.27	$10.50	$10.50	325,047
2019-03-27	$10.51	$10.52	$10.24	$10.32	$10.32	435,460
2019-03-26	$10.50	$10.93	$10.21	$10.51	$10.51	444,141
2019-03-25	$10.39	$10.79	$10.17	$10.75	$10.75	590,764
2019-03-22	$11.05	$11.37	$10.39	$10.41	$10.41	518,328
2019-03-21	$10.68	$11.18	$10.62	$11.14	$11.14	474,380
2019-03-20	$10.84	$11.17	$10.69	$10.72	$10.72	384,965
2019-03-19	$10.80	$10.89	$10.52	$10.83	$10.83	586,145
2019-03-18	$10.66	$10.97	$10.63	$10.75	$10.75	690,589
2019-03-15	$10.39	$10.82	$10.33	$10.66	$10.66	1,795,547
2019-03-14	$10.31	$10.47	$10.13	$10.37	$10.37	463,364
2019-03-13	$10.50	$10.59	$10.04	$10.32	$10.32	610,968
2019-03-12	$10.06	$10.51	$9.96	$10.40	$10.40	809,738
2019-03-11	$9.70	$10.26	$9.38	$10.07	$10.07	788,379
2019-03-08	$9.73	$10.00	$9.49	$9.50	$9.50	1,705,049
2019-03-07	$9.93	$10.02	$9.49	$9.80	$9.80	891,650
2019-03-06	$10.83	$11.29	$9.89	$9.89	$9.89	1,105,205
2019-03-05	$10.57	$10.96	$10.32	$10.80	$10.80	1,554,372
2019-03-04	$11.02	$11.08	$10.21	$10.57	$10.57	1,251,283
2019-03-01	$11.33	$11.42	$10.91	$10.98	$10.98	1,016,367
2019-02-28	$12.31	$12.35	$10.92	$11.22	$11.22	1,648,192
2019-02-27	$13.31	$13.35	$12.58	$12.73	$12.73	838,571
2019-02-26	$17.95	$18.72	$12.95	$13.13	$13.13	2,554,322
2019-02-25	$18.00	$19.20	$18.00	$19.16	$19.16	409,703
2019-02-22	$17.65	$18.15	$17.43	$17.99	$17.99	334,563
2019-02-21	$17.44	$17.81	$17.14	$17.59	$17.59	623,727
2019-02-20	$18.15	$18.32	$17.36	$17.58	$17.58	371,694
2019-02-19	$18.45	$18.70	$18.05	$18.17	$18.17	349,921
2019-02-15	$18.40	$18.60	$17.75	$18.43	$18.43	469,591
2019-02-14	$18.62	$18.94	$18.17	$18.48	$18.48	267,945
2019-02-13	$19.09	$19.19	$18.59	$18.64	$18.64	393,378
2019-02-12	$18.80	$19.56	$18.73	$19.07	$19.07	407,009
2019-02-11	$19.18	$19.29	$18.72	$19.15	$19.15	194,084
2019-02-08	$18.71	$19.18	$18.49	$19.06	$19.06	188,225
2019-02-07	$19.01	$19.01	$18.32	$18.85	$18.85	248,285
2019-02-06	$18.94	$19.47	$18.85	$19.09	$19.09	296,214
2019-02-05	$19.16	$19.75	$18.53	$18.89	$18.89	242,382
2019-02-04	$19.18	$19.18	$18.49	$19.08	$19.08	291,951
2019-02-01	$17.07	$19.14	$16.93	$19.04	$19.04	452,236
2019-01-31	$16.74	$17.03	$16.53	$16.98	$16.98	203,112
2019-01-30	$16.15	$16.77	$15.89	$16.74	$16.74	215,724
2019-01-29	$16.00	$16.29	$15.36	$16.12	$16.12	184,592
2019-01-28	$16.55	$16.65	$15.66	$15.99	$15.99	498,287
2019-01-25	$16.77	$16.91	$16.07	$16.85	$16.85	258,031
2019-01-24	$16.25	$16.90	$16.25	$16.64	$16.64	126,336
2019-01-23	$16.20	$16.45	$16.10	$16.22	$16.22	263,405
2019-01-22	$16.60	$16.71	$15.71	$16.11	$16.11	278,201
2019-01-18	$16.77	$17.04	$16.44	$16.76	$16.76	176,680
2019-01-17	$16.76	$17.03	$16.38	$16.71	$16.71	179,384
2019-01-16	$16.98	$17.73	$16.74	$16.87	$16.87	161,312
2019-01-15	$16.78	$17.00	$16.43	$16.98	$16.98	132,492
2019-01-14	$17.12	$17.12	$16.59	$16.68	$16.68	238,067
2019-01-11	$16.81	$17.39	$16.77	$17.20	$17.20	184,440
2019-01-10	$16.68	$16.96	$16.17	$16.92	$16.92	295,865
2019-01-09	$17.23	$17.41	$16.78	$16.82	$16.82	267,046
2019-01-08	$16.68	$17.31	$16.36	$17.21	$17.21	339,564
2019-01-07	$16.00	$17.06	$16.00	$16.56	$16.56	572,457
2019-01-04	$14.80	$15.95	$14.69	$15.82	$15.82	397,752
2019-01-03	$15.55	$15.64	$14.51	$14.52	$14.52	323,133
2019-01-02	$14.96	$15.69	$14.74	$15.62	$15.62	245,584
2018-12-31	$15.07	$15.43	$14.73	$15.10	$15.10	243,519
2018-12-28	$14.72	$15.41	$14.54	$14.97	$14.97	296,912
2018-12-27	$14.45	$14.94	$13.83	$14.67	$14.67	440,387
2018-12-26	$13.73	$14.72	$13.64	$14.69	$14.69	494,720
2018-12-24	$13.27	$13.99	$13.27	$13.62	$13.62	192,231
2018-12-21	$14.13	$14.20	$13.30	$13.40	$13.40	1,270,280
2018-12-20	$14.12	$14.47	$13.99	$14.04	$14.04	651,817
2018-12-19	$14.48	$15.30	$14.04	$14.26	$14.26	746,130
2018-12-18	$14.70	$14.73	$14.25	$14.55	$14.55	664,072
2018-12-17	$14.72	$15.40	$14.42	$14.56	$14.56	353,859
2018-12-14	$15.04	$15.46	$14.60	$14.77	$14.77	380,025
2018-12-13	$14.99	$15.09	$14.67	$14.86	$14.86	366,048
2018-12-12	$14.73	$15.37	$14.59	$15.01	$15.01	1,261,877
2018-12-11	$14.70	$14.79	$14.26	$14.52	$14.52	283,602
2018-12-10	$14.05	$14.46	$13.83	$14.42	$14.42	243,440
2018-12-07	$13.78	$14.79	$13.78	$14.09	$14.09	413,166
2018-12-06	$13.57	$13.95	$13.31	$13.83	$13.83	300,743
2018-12-04	$14.16	$14.63	$13.80	$13.83	$13.83	521,796
2018-12-03	$14.20	$14.50	$13.79	$14.27	$14.27	727,456
2018-11-30	$13.54	$13.81	$13.38	$13.80	$13.80	190,236
2018-11-29	$14.07	$14.25	$13.41	$13.55	$13.55	178,876
2018-11-28	$13.71	$14.31	$13.46	$14.20	$14.20	260,369
2018-11-27	$13.66	$14.10	$13.50	$13.58	$13.58	409,491
2018-11-26	$13.62	$14.35	$13.40	$13.84	$13.84	308,115
2018-11-23	$12.88	$13.53	$12.88	$13.24	$13.24	171,761
2018-11-21	$12.88	$13.05	$12.56	$12.91	$12.91	380,382
2018-11-20	$13.06	$13.19	$12.51	$12.69	$12.69	418,673
2018-11-19	$14.40	$14.40	$13.14	$13.29	$13.29	370,119
2018-11-16	$14.02	$14.49	$13.69	$14.46	$14.46	433,433
2018-11-15	$13.68	$14.32	$13.52	$14.14	$14.14	381,769
2018-11-14	$14.53	$14.62	$13.36	$13.77	$13.77	343,991
2018-11-13	$13.98	$14.68	$13.57	$14.26	$14.26	430,002
2018-11-12	$14.96	$14.96	$13.46	$13.82	$13.82	336,801
2018-11-09	$16.31	$16.43	$14.90	$15.00	$15.00	417,698
2018-11-08	$15.84	$16.63	$15.59	$16.35	$16.35	562,678
2018-11-07	$13.00	$16.81	$13.00	$15.95	$15.95	1,272,152
2018-11-06	$14.01	$14.17	$12.75	$12.75	$12.75	1,178,787
2018-11-05	$14.93	$14.93	$13.83	$13.98	$13.98	252,651
2018-11-02	$14.88	$15.38	$14.87	$15.01	$15.01	255,927
2018-11-01	$14.37	$15.01	$14.35	$14.74	$14.74	366,270
2018-10-31	$14.18	$14.50	$13.96	$14.26	$14.26	336,082
2018-10-30	$13.94	$14.43	$13.74	$13.84	$13.84	213,762
2018-10-29	$15.13	$15.40	$13.65	$13.97	$13.97	317,357
2018-10-26	$14.10	$15.23	$14.10	$14.87	$14.87	313,648
2018-10-25	$13.53	$14.86	$13.53	$14.40	$14.40	396,840
2018-10-24	$14.91	$15.33	$13.48	$13.48	$13.48	609,390
2018-10-23	$14.49	$15.34	$14.27	$14.91	$14.91	342,431
2018-10-22	$14.00	$15.05	$13.54	$14.87	$14.87	736,352
2018-10-19	$16.41	$16.62	$15.09	$15.39	$15.39	234,106
2018-10-18	$16.90	$16.91	$15.99	$16.46	$16.46	161,783
2018-10-17	$16.90	$17.26	$16.24	$16.96	$16.96	275,453
2018-10-16	$16.05	$17.08	$15.85	$16.98	$16.98	331,460
2018-10-15	$15.62	$16.04	$15.33	$15.92	$15.92	660,657
2018-10-12	$15.72	$16.08	$15.42	$15.79	$15.79	441,456
2018-10-11	$15.59	$15.99	$15.10	$15.32	$15.32	336,334
2018-10-10	$16.73	$16.75	$15.58	$15.62	$15.62	293,475
2018-10-09	$16.38	$17.21	$16.35	$16.79	$16.79	393,222
2018-10-08	$17.06	$17.15	$15.95	$16.46	$16.46	309,119
2018-10-05	$17.51	$17.88	$16.31	$17.08	$17.08	441,267
2018-10-04	$18.39	$18.39	$17.43	$17.46	$17.46	334,362
2018-10-03	$18.04	$18.64	$17.63	$18.50	$18.50	267,931
2018-10-02	$18.58	$18.58	$17.64	$18.00	$18.00	312,417
2018-10-01	$18.46	$18.66	$18.18	$18.61	$18.61	252,938
2018-09-28	$18.25	$18.57	$17.99	$18.50	$18.50	216,428
2018-09-27	$17.94	$18.46	$17.61	$18.21	$18.21	200,404
2018-09-26	$18.49	$18.49	$17.94	$18.04	$18.04	255,211
2018-09-25	$18.51	$18.98	$18.46	$18.49	$18.49	234,764
2018-09-24	$18.07	$18.86	$17.77	$18.51	$18.51	351,034
2018-09-21	$18.81	$18.84	$17.88	$18.07	$18.07	1,223,842
2018-09-20	$18.87	$19.17	$18.50	$18.84	$18.84	249,913
2018-09-19	$18.87	$19.11	$18.20	$18.71	$18.71	340,238
2018-09-18	$18.43	$19.19	$18.09	$18.87	$18.87	364,092
2018-09-17	$18.77	$18.80	$17.84	$18.50	$18.50	412,188
2018-09-14	$19.51	$19.79	$18.65	$18.82	$18.82	499,240
2018-09-13	$20.33	$20.33	$19.20	$19.51	$19.51	470,949
2018-09-12	$19.96	$19.96	$18.81	$18.98	$18.98	420,606
2018-09-11	$19.99	$20.36	$19.64	$20.01	$20.01	675,349
2018-09-10	$20.24	$22.50	$19.64	$20.05	$20.05	529,184
2018-09-07	$20.13	$20.28	$19.70	$20.14	$20.14	338,960
2018-09-06	$21.30	$21.30	$20.09	$20.17	$20.17	290,235
2018-09-05	$22.26	$22.26	$21.11	$21.33	$21.33	716,148
2018-09-04	$22.39	$22.39	$21.64	$22.23	$22.23	327,960
2018-08-31	$22.38	$22.67	$21.76	$22.49	$22.49	579,421
2018-08-30	$23.19	$24.20	$22.63	$22.72	$22.72	323,894
2018-08-29	$24.06	$24.34	$23.19	$23.31	$23.31	463,079
2018-08-28	$23.95	$24.33	$23.58	$24.07	$24.07	167,783
2018-08-27	$23.31	$23.97	$23.29	$23.94	$23.94	203,578
2018-08-24	$23.18	$24.04	$22.94	$23.10	$23.10	190,842
2018-08-23	$23.21	$23.42	$22.62	$23.09	$23.09	157,138
2018-08-22	$22.86	$23.42	$22.52	$23.24	$23.24	160,014
2018-08-21	$22.59	$23.22	$22.59	$22.85	$22.85	150,486
2018-08-20	$22.44	$22.80	$22.02	$22.56	$22.56	140,572
2018-08-17	$22.85	$22.89	$22.40	$22.49	$22.49	157,146
2018-08-16	$22.77	$23.25	$22.25	$22.84	$22.84	221,761
2018-08-15	$22.53	$22.79	$22.00	$22.63	$22.63	294,883
2018-08-14	$23.91	$23.95	$22.55	$22.56	$22.56	351,992
2018-08-13	$24.29	$24.38	$23.62	$23.94	$23.94	384,297
2018-08-10	$24.80	$25.34	$23.55	$24.34	$24.34	247,707
2018-08-09	$24.77	$25.16	$22.84	$24.89	$24.89	729,486
2018-08-08	$24.85	$25.61	$24.36	$25.40	$25.40	259,776
2018-08-07	$24.61	$25.06	$24.48	$24.99	$24.99	190,725
2018-08-06	$24.05	$24.79	$24.01	$24.48	$24.48	279,995
2018-08-03	$25.78	$25.79	$24.22	$24.34	$24.34	384,705
2018-08-02	$26.34	$26.57	$25.38	$25.65	$25.65	164,805
2018-08-01	$26.05	$27.04	$26.01	$26.41	$26.41	329,581
2018-07-31	$25.16	$26.41	$24.72	$26.34	$26.34	538,717
2018-07-30	$25.79	$25.87	$24.79	$25.07	$25.07	503,139
2018-07-27	$26.50	$26.87	$25.57	$25.72	$25.72	909,623
2018-07-26	$26.22	$27.14	$25.84	$26.41	$26.41	331,907
2018-07-25	$25.93	$27.20	$25.91	$26.22	$26.22	645,159
2018-07-24	$25.65	$26.19	$25.53	$26.04	$26.04	556,367
2018-07-23	$24.34	$25.65	$24.34	$25.49	$25.49	582,467
2018-07-20	$24.51	$24.86	$24.31	$24.40	$24.40	328,506
2018-07-19	$24.49	$25.01	$23.93	$24.51	$24.51	405,627
2018-07-18	$24.00	$25.05	$23.25	$24.63	$24.63	732,128
2018-07-17	$23.23	$24.78	$23.11	$24.01	$24.01	597,586
2018-07-16	$23.12	$23.51	$23.00	$23.25	$23.25	405,241
2018-07-13	$24.96	$25.20	$22.78	$23.01	$23.01	2,382,204
2018-07-12	$24.41	$25.38	$24.12	$25.32	$25.32	365,548
2018-07-11	$23.77	$24.52	$23.15	$24.28	$24.28	344,477
2018-07-10	$25.05	$25.15	$24.42	$24.63	$24.63	142,392
2018-07-09	$25.27	$25.55	$24.71	$25.06	$25.06	418,727
2018-07-06	$25.21	$25.65	$24.82	$25.15	$25.15	323,595
2018-07-05	$24.99	$25.51	$24.75	$24.98	$24.98	294,598
2018-07-03	$23.80	$25.23	$23.39	$24.97	$24.97	253,588
2018-07-02	$22.56	$23.74	$22.56	$23.61	$23.61	320,303
2018-06-29	$22.88	$23.31	$22.52	$22.86	$22.86	365,989
2018-06-28	$23.00	$23.24	$22.43	$22.86	$22.86	351,919
2018-06-27	$23.78	$24.20	$23.01	$23.02	$23.02	321,678
2018-06-26	$24.35	$25.10	$23.77	$23.84	$23.84	286,477
2018-06-25	$24.48	$25.40	$23.98	$24.42	$24.42	575,285
2018-06-22	$25.01	$25.03	$23.63	$24.58	$24.58	1,702,280
2018-06-21	$25.68	$25.68	$24.60	$24.85	$24.85	275,065
2018-06-20	$24.93	$26.26	$24.93	$25.68	$25.68	271,409
2018-06-19	$24.49	$24.99	$24.25	$24.93	$24.93	348,248
2018-06-18	$24.82	$25.08	$24.20	$24.54	$24.54	414,902
2018-06-15	$25.01	$25.33	$24.34	$24.94	$24.94	1,179,367
2018-06-14	$25.19	$25.42	$24.91	$25.10	$25.10	314,162
2018-06-13	$24.55	$25.66	$24.33	$25.25	$25.25	347,454
2018-06-12	$23.98	$24.77	$23.80	$24.67	$24.67	498,172
2018-06-11	$24.75	$25.50	$23.76	$23.89	$23.89	459,648
2018-06-08	$24.48	$25.04	$23.81	$24.72	$24.72	325,814
2018-06-07	$24.60	$24.99	$23.75	$24.61	$24.61	427,437
2018-06-06	$22.16	$24.97	$22.06	$24.67	$24.67	717,427
2018-06-05	$21.49	$22.65	$21.39	$22.06	$22.06	841,170
2018-06-04	$25.50	$25.82	$19.86	$21.38	$21.38	1,746,263
2018-06-01	$26.25	$26.25	$25.34	$25.53	$25.53	363,093
2018-05-31	$25.67	$26.12	$25.28	$25.67	$25.67	404,271
2018-05-30	$25.66	$26.22	$25.30	$25.61	$25.61	261,403
2018-05-29	$26.18	$26.88	$25.21	$25.58	$25.58	373,558
2018-05-25	$25.99	$26.34	$25.87	$26.24	$26.24	205,921
2018-05-24	$25.80	$26.40	$25.63	$25.93	$25.93	210,990
2018-05-23	$25.20	$26.20	$25.15	$25.74	$25.74	256,646
2018-05-22	$24.61	$25.64	$24.37	$25.29	$25.29	299,021
2018-05-21	$25.01	$25.72	$24.30	$24.57	$24.57	335,597
2018-05-18	$23.74	$24.92	$23.62	$24.82	$24.82	385,818
2018-05-17	$24.44	$24.61	$23.06	$23.54	$23.54	548,049
2018-05-16	$23.11	$24.54	$23.11	$24.34	$24.34	267,459
2018-05-15	$23.26	$23.47	$22.79	$23.24	$23.24	268,494
2018-05-14	$22.98	$23.68	$22.73	$23.32	$23.32	294,060
2018-05-11	$22.94	$23.20	$21.40	$22.92	$22.92	693,218
2018-05-10	$23.06	$24.72	$22.78	$22.79	$22.79	523,655
2018-05-09	$24.18	$24.94	$23.35	$24.40	$24.40	314,971
2018-05-08	$24.58	$24.92	$24.05	$24.18	$24.18	440,766
2018-05-07	$25.24	$25.62	$24.50	$24.69	$24.69	236,621
2018-05-04	$24.90	$25.26	$23.77	$25.05	$25.05	434,850
2018-05-03	$26.47	$26.76	$24.85	$24.90	$24.90	265,827
2018-05-02	$26.47	$27.15	$26.32	$26.51	$26.51	163,830
2018-05-01	$26.22	$26.86	$26.20	$26.69	$26.69	335,207
2018-04-30	$26.94	$27.07	$26.19	$26.30	$26.30	169,772
2018-04-27	$26.39	$27.12	$26.39	$26.84	$26.84	121,785
2018-04-26	$26.17	$26.82	$26.02	$26.23	$26.23	276,906
2018-04-25	$26.12	$26.35	$25.60	$26.02	$26.02	218,811
2018-04-24	$26.59	$26.71	$25.62	$26.08	$26.08	328,136
2018-04-23	$27.01	$27.34	$26.30	$26.57	$26.57	254,030
2018-04-20	$26.17	$27.07	$26.17	$27.01	$27.01	304,170
2018-04-19	$27.17	$27.25	$26.02	$26.37	$26.37	537,181
2018-04-18	$27.42	$28.21	$26.89	$27.68	$27.68	291,550
2018-04-17	$27.30	$27.74	$26.75	$27.42	$27.42	312,060
2018-04-16	$28.79	$29.37	$26.55	$27.29	$27.29	402,561
2018-04-13	$29.87	$30.31	$28.25	$28.61	$28.61	213,492
2018-04-12	$29.41	$30.73	$29.29	$29.68	$29.68	273,973
2018-04-11	$29.05	$29.62	$28.70	$29.14	$29.14	269,170
2018-04-10	$28.71	$29.43	$28.39	$29.24	$29.24	245,161
2018-04-09	$28.01	$29.06	$27.95	$28.43	$28.43	274,316
2018-04-06	$28.26	$28.57	$27.25	$27.74	$27.74	392,519
2018-04-05	$29.63	$29.82	$28.26	$28.46	$28.46	326,890
2018-04-04	$27.20	$29.51	$26.80	$29.39	$29.39	322,823
2018-04-03	$28.15	$28.40	$27.41	$27.92	$27.92	247,429
2018-04-02	$28.12	$28.59	$27.08	$27.92	$27.92	456,596
2018-03-29	$28.27	$28.93	$27.51	$28.45	$28.45	372,841
2018-03-28	$29.84	$29.84	$26.13	$28.08	$28.08	734,686
2018-03-27	$32.55	$32.55	$29.93	$30.07	$30.07	333,290
2018-03-26	$32.00	$32.69	$31.22	$32.56	$32.56	290,644
2018-03-23	$32.05	$32.58	$31.48	$31.56	$31.56	338,168
2018-03-22	$32.64	$33.94	$32.43	$32.44	$32.44	295,920
2018-03-21	$32.82	$33.38	$32.52	$32.99	$32.99	366,008
2018-03-20	$33.89	$34.47	$32.39	$32.76	$32.76	625,317
2018-03-19	$34.12	$34.98	$33.52	$33.73	$33.73	384,877
2018-03-16	$34.16	$34.54	$33.80	$34.00	$34.00	525,601
2018-03-15	$34.13	$34.28	$33.53	$34.10	$34.10	355,826
2018-03-14	$33.22	$34.25	$32.60	$34.03	$34.03	862,429
2018-03-13	$34.25	$34.57	$32.44	$33.04	$33.04	628,255
2018-03-12	$34.20	$34.96	$33.80	$34.22	$34.22	587,749
2018-03-09	$32.88	$34.18	$32.88	$34.10	$34.10	308,262
2018-03-08	$34.03	$35.00	$30.42	$32.48	$32.48	1,103,854
2018-03-07	$32.15	$33.93	$31.56	$33.87	$33.87	398,212
2018-03-06	$32.66	$32.84	$31.82	$32.36	$32.36	281,930
2018-03-05	$33.18	$34.24	$32.20	$32.66	$32.66	823,425
2018-03-02	$29.68	$33.50	$29.00	$33.22	$33.22	579,666
2018-03-01	$29.81	$30.00	$29.00	$29.76	$29.76	469,987
2018-02-28	$29.77	$30.00	$29.24	$29.71	$29.71	330,237
2018-02-27	$29.49	$30.00	$29.35	$29.49	$29.49	391,829
2018-02-26	$29.47	$29.75	$28.94	$29.45	$29.45	182,607
2018-02-23	$28.57	$29.26	$28.22	$29.22	$29.22	219,115
2018-02-22	$28.18	$29.25	$28.02	$28.60	$28.60	230,024
2018-02-21	$27.99	$29.00	$27.98	$28.02	$28.02	286,350
2018-02-20	$27.83	$28.51	$27.72	$27.84	$27.84	313,878
2018-02-16	$27.69	$28.71	$27.64	$27.85	$27.85	273,198
2018-02-15	$28.19	$28.28	$27.39	$27.78	$27.78	256,539
2018-02-14	$26.88	$28.38	$26.40	$28.03	$28.03	378,927
2018-02-13	$27.04	$27.59	$26.59	$27.20	$27.20	209,463
2018-02-12	$27.11	$28.00	$26.45	$27.28	$27.28	229,038
2018-02-09	$27.34	$27.45	$25.15	$27.00	$27.00	319,132
2018-02-08	$27.75	$28.03	$26.98	$26.98	$26.98	310,509
2018-02-07	$27.46	$29.04	$27.46	$28.00	$28.00	427,570
2018-02-06	$26.22	$27.83	$26.22	$27.69	$27.69	309,308
2018-02-05	$26.57	$27.60	$25.87	$26.74	$26.74	379,106
2018-02-02	$27.21	$27.71	$26.78	$26.93	$26.93	181,484
2018-02-01	$26.70	$28.05	$26.39	$27.38	$27.38	292,415
2018-01-31	$27.73	$27.96	$26.49	$26.75	$26.75	296,551
2018-01-30	$27.32	$27.83	$26.35	$27.42	$27.42	347,644
2018-01-29	$25.84	$27.97	$25.73	$27.51	$27.51	416,160
2018-01-26	$26.06	$26.50	$25.44	$25.73	$25.73	411,170
2018-01-25	$25.43	$25.89	$25.16	$25.79	$25.79	300,524
2018-01-24	$26.11	$26.58	$25.32	$25.82	$25.82	189,311
2018-01-23	$26.41	$26.50	$25.82	$26.04	$26.04	284,512
2018-01-22	$25.70	$26.50	$25.55	$26.30	$26.30	406,444
2018-01-19	$25.47	$25.76	$25.00	$25.55	$25.55	192,506
2018-01-18	$25.65	$25.84	$25.10	$25.56	$25.56	194,036
2018-01-17	$25.10	$25.65	$24.87	$25.65	$25.65	204,314
2018-01-16	$25.47	$25.79	$24.65	$24.83	$24.83	259,766
2018-01-12	$25.23	$25.47	$24.86	$25.17	$25.17	330,820
2018-01-11	$25.12	$25.40	$24.70	$25.14	$25.14	589,618
2018-01-10	$24.95	$25.08	$24.26	$24.96	$24.96	162,379
2018-01-09	$24.35	$25.60	$24.30	$24.92	$24.92	360,079
2018-01-08	$24.87	$24.87	$24.13	$24.34	$24.34	634,516
2018-01-05	$23.46	$25.21	$23.20	$24.87	$24.87	756,525
2018-01-04	$22.57	$23.09	$22.26	$22.87	$22.87	215,753
2018-01-03	$21.75	$22.44	$21.47	$22.39	$22.39	240,932
2018-01-02	$21.11	$21.78	$20.53	$21.76	$21.76	291,371
2017-12-29	$22.12	$22.21	$21.09	$21.11	$21.11	268,937
2017-12-28	$22.29	$22.71	$21.86	$22.07	$22.07	347,585
2017-12-27	$22.12	$22.35	$21.93	$22.19	$22.19	168,995
2017-12-26	$22.50	$22.89	$21.94	$22.03	$22.03	243,082
2017-12-22	$22.07	$22.84	$22.01	$22.69	$22.69	262,218
2017-12-21	$22.20	$22.61	$22.01	$22.10	$22.10	238,742
2017-12-20	$21.91	$22.65	$21.85	$22.09	$22.09	346,091
2017-12-19	$22.16	$22.28	$21.83	$21.84	$21.84	369,994
2017-12-18	$21.74	$22.66	$21.71	$22.08	$22.08	337,010
2017-12-15	$21.70	$22.14	$21.51	$21.57	$21.57	1,321,403
2017-12-14	$22.53	$23.00	$21.64	$21.66	$21.66	534,930
2017-12-13	$21.08	$22.78	$21.01	$22.44	$22.44	514,662
2017-12-12	$21.11	$21.19	$20.83	$21.07	$21.07	341,144
2017-12-11	$20.67	$21.22	$20.66	$21.11	$21.11	342,820
2017-12-08	$20.33	$20.68	$19.77	$20.56	$20.56	306,168
2017-12-07	$19.79	$20.26	$19.34	$20.12	$20.12	386,716
2017-12-06	$20.55	$20.72	$19.75	$19.79	$19.79	387,099
2017-12-05	$20.79	$21.33	$20.01	$20.55	$20.55	389,015
2017-12-04	$21.27	$21.69	$20.75	$20.79	$20.79	412,986
2017-12-01	$20.58	$21.13	$20.02	$21.06	$21.06	449,116
2017-11-30	$20.53	$20.92	$20.28	$20.70	$20.70	276,328
2017-11-29	$21.05	$21.91	$20.26	$20.36	$20.36	425,815
2017-11-28	$20.77	$21.05	$20.09	$20.95	$20.95	725,596
2017-11-27	$20.82	$20.94	$20.46	$20.57	$20.57	690,219
2017-11-24	$20.80	$21.06	$20.59	$20.77	$20.77	288,799
2017-11-22	$20.72	$20.98	$20.55	$20.70	$20.70	248,722
2017-11-21	$20.62	$20.86	$20.42	$20.67	$20.67	287,573
2017-11-20	$20.42	$20.65	$20.15	$20.47	$20.47	279,945
2017-11-17	$20.11	$20.50	$19.98	$20.31	$20.31	202,465
2017-11-16	$20.05	$20.67	$19.74	$20.26	$20.26	542,219
2017-11-15	$19.35	$20.06	$19.17	$19.97	$19.97	345,930
2017-11-14	$19.93	$20.21	$18.91	$19.49	$19.49	269,692
2017-11-13	$19.59	$20.29	$19.12	$19.93	$19.93	643,152
2017-11-10	$19.49	$19.95	$19.21	$19.75	$19.75	170,223
2017-11-09	$19.21	$19.76	$18.82	$19.49	$19.49	259,221
2017-11-08	$19.60	$20.15	$18.72	$19.17	$19.17	366,432
2017-11-07	$19.93	$20.14	$19.55	$19.70	$19.70	233,406
2017-11-06	$20.26	$20.37	$19.93	$20.04	$20.04	180,078
2017-11-03	$20.08	$20.41	$19.92	$20.23	$20.23	305,639
2017-11-02	$19.97	$20.22	$19.68	$20.08	$20.08	207,955
2017-11-01	$20.00	$20.30	$19.60	$19.92	$19.92	218,546
2017-10-31	$20.38	$20.50	$19.94	$20.00	$20.00	262,040
2017-10-30	$20.40	$20.62	$19.87	$20.19	$20.19	360,843
2017-10-27	$19.52	$20.30	$19.32	$20.28	$20.28	281,321
2017-10-26	$19.82	$20.05	$19.25	$19.42	$19.42	364,381
2017-10-25	$20.19	$20.50	$19.82	$20.02	$20.02	219,919
2017-10-24	$20.34	$20.61	$19.93	$20.09	$20.09	302,038
2017-10-23	$20.18	$20.44	$19.95	$20.04	$20.04	197,802
2017-10-20	$20.07	$20.62	$19.88	$20.16	$20.16	253,534
2017-10-19	$19.94	$20.27	$19.70	$20.09	$20.09	261,495
2017-10-18	$20.21	$20.55	$19.64	$20.01	$20.01	484,844
2017-10-17	$20.48	$21.14	$20.26	$20.48	$20.48	415,152
2017-10-16	$21.21	$21.55	$20.34	$20.50	$20.50	325,605
2017-10-13	$21.55	$22.22	$21.20	$21.26	$21.26	261,901
2017-10-12	$21.60	$21.80	$21.30	$21.43	$21.43	355,820
2017-10-11	$21.96	$21.96	$21.57	$21.68	$21.68	355,251
2017-10-10	$21.75	$22.31	$21.50	$21.75	$21.75	324,180
2017-10-09	$21.56	$21.99	$21.35	$21.54	$21.54	332,269
2017-10-06	$22.09	$22.30	$21.18	$21.50	$21.50	444,371
2017-10-05	$22.72	$23.17	$21.92	$22.06	$22.06	650,923
2017-10-04	$24.34	$24.67	$21.27	$23.09	$23.09	3,353,455
2017-10-03	$19.35	$19.78	$18.83	$19.00	$19.00	489,243
2017-10-02	$18.10	$19.46	$18.10	$19.25	$19.25	428,721
2017-09-29	$18.05	$18.31	$18.01	$18.17	$18.17	172,572
2017-09-28	$17.92	$18.25	$17.65	$18.07	$18.07	167,814
2017-09-27	$17.50	$18.12	$17.26	$17.92	$17.92	232,463
2017-09-26	$17.76	$17.88	$17.02	$17.35	$17.35	142,546
2017-09-25	$17.50	$18.18	$17.02	$17.75	$17.75	294,440
2017-09-22	$17.52	$17.74	$17.28	$17.51	$17.51	142,520
2017-09-21	$17.75	$17.95	$17.32	$17.57	$17.57	98,098
2017-09-20	$17.81	$17.97	$17.39	$17.65	$17.65	222,712
2017-09-19	$17.51	$18.17	$17.39	$17.87	$17.87	379,788
2017-09-18	$17.28	$17.62	$17.20	$17.52	$17.52	211,674
2017-09-15	$16.65	$17.45	$16.26	$17.31	$17.31	1,093,179
2017-09-14	$16.39	$16.85	$16.31	$16.60	$16.60	304,780
2017-09-13	$16.33	$16.98	$16.27	$16.60	$16.60	259,793
2017-09-12	$17.28	$17.34	$16.19	$16.23	$16.23	233,167
2017-09-11	$17.45	$17.79	$16.96	$17.44	$17.44	397,649
2017-09-08	$17.85	$17.92	$17.07	$17.16	$17.16	267,384
2017-09-07	$16.85	$17.28	$16.52	$16.97	$16.97	252,736
2017-09-06	$16.95	$17.02	$16.36	$16.77	$16.77	356,973
2017-09-05	$17.34	$17.58	$16.78	$16.86	$16.86	309,512
2017-09-01	$17.17	$17.66	$17.00	$17.61	$17.61	213,780
2017-08-31	$17.14	$17.52	$17.00	$17.28	$17.28	445,759
2017-08-30	$16.61	$17.18	$16.61	$17.13	$17.13	355,270
2017-08-29	$15.84	$16.70	$15.64	$16.62	$16.62	340,817
2017-08-28	$16.00	$16.25	$15.85	$15.99	$15.99	314,699
2017-08-25	$15.50	$16.03	$15.17	$15.96	$15.96	287,005
2017-08-24	$15.09	$15.95	$14.71	$15.40	$15.40	313,352
2017-08-23	$14.61	$15.58	$14.53	$15.47	$15.47	277,751
2017-08-22	$13.96	$14.89	$13.96	$14.76	$14.76	260,494
2017-08-21	$13.57	$14.23	$13.57	$13.89	$13.89	178,812
2017-08-18	$13.86	$14.53	$13.51	$13.53	$13.53	250,578
2017-08-17	$13.96	$14.47	$13.84	$14.04	$14.04	162,587
2017-08-16	$14.12	$14.33	$13.83	$13.92	$13.92	128,718
2017-08-15	$14.71	$14.71	$13.86	$14.00	$14.00	177,869
2017-08-14	$14.17	$15.01	$14.15	$14.64	$14.64	238,164
2017-08-11	$13.98	$14.26	$13.48	$13.98	$13.98	159,504
2017-08-10	$14.42	$14.76	$13.63	$13.85	$13.85	271,362
2017-08-09	$14.65	$15.28	$14.26	$14.40	$14.40	244,130
2017-08-08	$13.75	$14.97	$13.11	$14.78	$14.78	302,806
2017-08-07	$13.66	$13.86	$13.30	$13.65	$13.65	103,698
2017-08-04	$13.24	$13.67	$13.12	$13.62	$13.62	89,727
2017-08-03	$13.30	$13.78	$13.09	$13.20	$13.20	85,543
2017-08-02	$13.35	$13.55	$13.18	$13.23	$13.23	95,276
2017-08-01	$13.53	$13.70	$13.26	$13.36	$13.36	97,370
2017-07-31	$14.08	$14.12	$13.45	$13.49	$13.49	111,332
2017-07-28	$13.75	$14.29	$13.67	$14.08	$14.08	85,558
2017-07-27	$14.20	$14.36	$13.73	$13.83	$13.83	155,504
2017-07-26	$13.82	$14.29	$13.67	$14.13	$14.13	122,830
2017-07-25	$14.00	$14.04	$13.58	$13.79	$13.79	341,726
2017-07-24	$13.52	$13.91	$13.50	$13.88	$13.88	138,275
2017-07-21	$13.49	$13.76	$13.27	$13.58	$13.58	331,668
2017-07-20	$13.42	$14.14	$13.24	$13.39	$13.39	566,350
2017-07-19	$14.67	$14.83	$13.22	$13.28	$13.28	547,617
2017-07-18	$15.29	$15.42	$14.52	$14.57	$14.57	262,197
2017-07-17	$15.65	$16.04	$15.10	$15.33	$15.33	261,569
2017-07-14	$16.10	$16.17	$15.52	$15.69	$15.69	135,960
2017-07-13	$16.58	$16.75	$15.75	$16.03	$16.03	443,891
2017-07-12	$16.97	$17.49	$16.77	$17.09	$17.09	236,189
2017-07-11	$16.44	$16.74	$16.44	$16.68	$16.68	148,435
2017-07-10	$16.12	$16.61	$15.84	$16.40	$16.40	189,792
2017-07-07	$15.87	$16.18	$15.87	$16.18	$16.18	138,675
2017-07-06	$16.02	$16.34	$15.61	$15.89	$15.89	190,786
2017-07-05	$15.89	$16.17	$15.53	$16.15	$16.15	185,808
2017-07-03	$15.47	$15.90	$15.30	$15.86	$15.86	110,263
2017-06-30	$16.11	$16.12	$15.48	$15.50	$15.50	186,667
2017-06-29	$15.85	$16.00	$15.22	$15.98	$15.98	378,078
2017-06-28	$14.48	$15.45	$14.28	$15.41	$15.41	381,465
2017-06-27	$14.86	$15.05	$14.35	$14.45	$14.45	391,700
2017-06-26	$14.84	$15.05	$14.29	$14.90	$14.90	311,606
2017-06-23	$14.36	$14.97	$14.12	$14.80	$14.80	1,262,526
2017-06-22	$14.35	$14.75	$14.20	$14.39	$14.39	529,833
2017-06-21	$13.82	$14.41	$13.82	$14.26	$14.26	441,357
2017-06-20	$14.23	$14.54	$13.74	$13.78	$13.78	221,157
2017-06-19	$13.65	$14.27	$13.59	$14.19	$14.19	267,567
2017-06-16	$13.36	$13.72	$13.27	$13.60	$13.60	197,870
2017-06-15	$13.55	$13.70	$13.24	$13.48	$13.48	162,679
2017-06-14	$13.99	$14.30	$13.51	$13.70	$13.70	242,251
2017-06-13	$13.54	$13.99	$13.45	$13.94	$13.94	162,261
2017-06-12	$13.33	$13.64	$13.00	$13.54	$13.54	165,814
2017-06-09	$13.54	$13.59	$13.05	$13.24	$13.24	233,958
2017-06-08	$13.55	$13.85	$13.30	$13.48	$13.48	257,158
2017-06-07	$13.70	$14.09	$13.55	$13.88	$13.88	178,994
2017-06-06	$13.89	$14.29	$13.60	$13.68	$13.68	179,429
2017-06-05	$14.30	$15.00	$13.79	$13.93	$13.93	220,415
2017-06-02	$14.35	$14.52	$14.09	$14.30	$14.30	130,403
2017-06-01	$14.17	$14.40	$13.93	$14.29	$14.29	164,407
2017-05-31	$14.09	$14.20	$13.72	$14.09	$14.09	156,876
2017-05-30	$14.33	$14.70	$13.88	$14.02	$14.02	215,025
2017-05-26	$14.53	$14.83	$14.23	$14.31	$14.31	126,532
2017-05-25	$15.11	$15.17	$14.42	$14.51	$14.51	164,148
2017-05-24	$14.88	$15.10	$14.86	$15.00	$15.00	112,537
2017-05-23	$14.79	$14.99	$14.71	$14.90	$14.90	95,807
2017-05-22	$14.87	$14.95	$14.58	$14.77	$14.77	146,895
2017-05-19	$14.66	$14.96	$14.42	$14.83	$14.83	142,819
2017-05-18	$14.41	$14.87	$14.12	$14.67	$14.67	251,965
2017-05-17	$14.73	$15.00	$14.61	$14.77	$14.77	176,388
2017-05-16	$15.12	$15.15	$14.63	$14.95	$14.95	121,284
2017-05-15	$14.69	$15.15	$14.69	$15.09	$15.09	119,142
2017-05-12	$14.49	$14.86	$14.42	$14.62	$14.62	107,864
2017-05-11	$14.60	$14.83	$14.25	$14.53	$14.53	168,451
2017-05-10	$14.86	$15.00	$14.36	$14.61	$14.61	88,401
2017-05-09	$14.68	$14.97	$14.58	$14.81	$14.81	97,836
2017-05-08	$15.01	$15.25	$14.60	$14.70	$14.70	192,202
2017-05-05	$15.81	$16.79	$13.71	$14.97	$14.97	316,905
2017-05-04	$14.86	$15.05	$14.47	$14.64	$14.64	307,239
2017-05-03	$15.44	$15.49	$14.87	$14.88	$14.88	235,225
2017-05-02	$16.10	$16.18	$15.42	$15.51	$15.51	156,525
2017-05-01	$15.71	$16.23	$15.60	$16.10	$16.10	181,380
2017-04-28	$16.00	$16.00	$15.45	$15.71	$15.71	218,113
2017-04-27	$16.61	$16.73	$16.03	$16.05	$16.05	195,262
2017-04-26	$16.62	$16.73	$16.54	$16.56	$16.56	228,909
2017-04-25	$16.83	$16.83	$16.55	$16.66	$16.66	196,629
2017-04-24	$16.72	$16.74	$16.50	$16.65	$16.65	162,107
2017-04-21	$16.14	$16.68	$16.11	$16.48	$16.48	294,440
2017-04-20	$15.40	$16.24	$15.25	$16.14	$16.14	310,573
2017-04-19	$15.91	$15.91	$14.69	$15.26	$15.26	508,240
2017-04-18	$15.87	$15.96	$15.59	$15.78	$15.78	119,543
2017-04-17	$15.69	$16.15	$15.68	$16.13	$16.13	191,737
2017-04-13	$16.01	$16.50	$15.63	$15.68	$15.68	260,706
2017-04-12	$16.43	$16.55	$15.73	$15.96	$15.96	293,592
2017-04-11	$16.65	$16.87	$16.32	$16.47	$16.47	190,312
2017-04-10	$17.25	$17.35	$16.71	$16.75	$16.75	134,085
2017-04-07	$16.89	$17.22	$16.71	$17.14	$17.14	126,966
2017-04-06	$16.80	$16.93	$16.27	$16.92	$16.92	168,351
2017-04-05	$17.51	$18.01	$16.59	$16.78	$16.78	262,322
2017-04-04	$17.06	$17.69	$17.06	$17.54	$17.54	183,667
2017-04-03	$17.17	$17.41	$16.60	$17.02	$17.02	262,302
2017-03-31	$17.31	$17.46	$17.00	$17.27	$17.27	175,576
2017-03-30	$16.96	$17.40	$16.79	$17.26	$17.26	224,907
2017-03-29	$17.19	$17.81	$16.40	$17.00	$17.00	385,565
2017-03-28	$17.77	$17.78	$16.84	$17.17	$17.17	548,790
2017-03-27	$18.28	$19.00	$17.98	$18.11	$18.11	1,142,530
2017-03-24	$17.50	$18.48	$17.40	$17.79	$17.79	303,598
2017-03-23	$18.54	$18.98	$16.25	$17.42	$17.42	1,823,392
2017-03-22	$18.32	$18.91	$18.00	$18.61	$18.61	183,404
2017-03-21	$19.50	$19.78	$17.63	$18.25	$18.25	491,677
2017-03-20	$19.60	$20.02	$18.05	$18.89	$18.89	2,327,895
2017-03-17	$14.63	$15.30	$14.53	$15.18	$15.18	280,023
2017-03-16	$14.73	$15.16	$14.50	$15.00	$15.00	207,208
2017-03-15	$14.79	$14.96	$14.30	$14.68	$14.68	462,946
2017-03-14	$15.02	$15.35	$14.62	$15.25	$15.25	117,627
2017-03-13	$15.09	$15.27	$14.58	$15.21	$15.21	94,100
2017-03-10	$13.36	$15.36	$12.51	$15.09	$15.09	374,499
2017-03-09	$13.72	$13.85	$13.13	$13.31	$13.31	107,747
2017-03-08	$13.52	$14.19	$13.42	$13.54	$13.54	107,777
2017-03-07	$12.67	$13.87	$12.50	$13.52	$13.52	99,439
2017-03-06	$15.42	$15.65	$13.21	$13.30	$13.30	200,561
2017-03-03	$14.52	$15.78	$14.49	$15.57	$15.57	446,953
2017-03-02	$13.78	$14.90	$13.50	$14.50	$14.50	282,901
2017-03-01	$12.62	$13.40	$12.53	$13.29	$13.29	287,388
2017-02-28	$12.36	$12.69	$12.10	$12.50	$12.50	104,084
2017-02-27	$11.58	$12.58	$11.57	$12.31	$12.31	217,421
2017-02-24	$11.51	$11.65	$11.49	$11.52	$11.52	23,495
2017-02-23	$11.84	$11.84	$11.44	$11.66	$11.66	50,195
2017-02-22	$11.95	$12.12	$11.64	$11.74	$11.74	48,605
2017-02-21	$11.80	$11.96	$11.63	$11.93	$11.93	97,692
2017-02-17	$11.63	$11.99	$11.52	$11.84	$11.84	127,002
2017-02-16	$11.55	$11.80	$11.40	$11.62	$11.62	361,507
2017-02-15	$11.50	$11.69	$11.46	$11.57	$11.57	52,098
2017-02-14	$11.51	$11.64	$11.38	$11.58	$11.58	38,315
2017-02-13	$11.60	$11.65	$11.40	$11.63	$11.63	65,319
2017-02-10	$11.50	$11.61	$11.35	$11.54	$11.54	64,300
2017-02-09	$11.20	$11.56	$11.12	$11.40	$11.40	52,243
2017-02-08	$11.44	$11.47	$11.20	$11.28	$11.28	67,904
2017-02-07	$11.61	$11.65	$11.39	$11.50	$11.50	66,245
2017-02-06	$11.65	$11.93	$11.49	$11.52	$11.52	61,551
2017-02-03	$11.70	$12.01	$11.56	$11.81	$11.81	89,330
2017-02-02	$11.50	$11.82	$11.49	$11.65	$11.65	70,713
2017-02-01	$11.63	$12.07	$11.55	$11.63	$11.63	77,890
2017-01-31	$11.30	$11.75	$11.11	$11.62	$11.62	66,831
2017-01-30	$11.86	$11.86	$11.14	$11.33	$11.33	721,655
2017-01-27	$11.89	$12.03	$11.61	$12.00	$12.00	44,590
2017-01-26	$12.02	$12.19	$11.62	$11.64	$11.64	50,288
2017-01-25	$11.77	$12.03	$11.62	$11.94	$11.94	92,651
2017-01-24	$11.58	$11.75	$11.42	$11.63	$11.63	575,498
2017-01-23	$11.50	$11.67	$11.32	$11.57	$11.57	180,301
2017-01-20	$11.46	$11.64	$11.40	$11.50	$11.50	360,005
2017-01-19	$11.40	$11.64	$11.32	$11.50	$11.50	110,994
2017-01-18	$11.52	$11.60	$11.29	$11.45	$11.45	108,493
2017-01-17	$11.61	$11.73	$11.20	$11.42	$11.42	142,892
2017-01-13	$11.39	$11.75	$11.06	$11.59	$11.59	123,871
2017-01-12	$11.59	$11.59	$10.64	$11.44	$11.44	87,939
2017-01-11	$11.43	$11.69	$10.85	$11.13	$11.13	88,053
2017-01-10	$12.44	$12.44	$11.05	$11.36	$11.36	46,031
2017-01-09	$11.04	$11.91	$10.96	$11.22	$11.22	37,917
2017-01-06	$11.04	$11.30	$10.77	$11.13	$11.13	61,402
2017-01-05	$11.37	$11.57	$10.94	$11.00	$11.00	48,188
2017-01-04	$10.75	$11.58	$10.67	$11.36	$11.36	110,268
2017-01-03	$10.59	$10.88	$10.40	$10.71	$10.71	113,731
2016-12-30	$11.08	$11.14	$10.75	$10.99	$10.99	44,070
2016-12-29	$11.35	$11.67	$11.03	$11.12	$11.12	31,218
2016-12-28	$11.37	$11.54	$11.03	$11.32	$11.32	68,505
2016-12-27	$12.34	$12.34	$11.21	$11.26	$11.26	83,222
2016-12-23	$11.66	$12.44	$11.64	$12.34	$12.34	103,760
2016-12-22	$11.56	$11.80	$11.28	$11.60	$11.60	60,819
2016-12-21	$11.60	$11.76	$11.20	$11.51	$11.51	67,514
2016-12-20	$11.77	$11.79	$11.37	$11.50	$11.50	93,116
2016-12-19	$12.00	$12.51	$11.58	$11.74	$11.74	112,071
2016-12-16	$11.70	$12.17	$11.70	$11.95	$11.95	172,837
2016-12-15	$11.54	$12.06	$11.30	$11.64	$11.64	99,806
2016-12-14	$11.69	$11.81	$11.23	$11.45	$11.45	74,436
2016-12-13	$11.70	$12.19	$11.18	$11.53	$11.53	126,685
2016-12-12	$12.25	$12.25	$11.61	$11.67	$11.67	83,907
2016-12-09	$12.31	$12.92	$12.22	$12.25	$12.25	80,030
2016-12-08	$12.12	$12.21	$11.69	$12.18	$12.18	86,159
2016-12-07	$12.16	$12.30	$11.87	$12.12	$12.12	77,658
2016-12-06	$12.35	$12.44	$11.78	$12.28	$12.28	244,234
2016-12-05	$11.13	$11.50	$11.08	$11.48	$11.48	100,823
2016-12-02	$10.30	$11.28	$10.03	$11.00	$11.00	144,200
2016-12-01	$11.00	$11.00	$10.11	$10.21	$10.21	268,386
2016-11-30	$11.10	$11.35	$10.87	$11.14	$11.14	159,712
2016-11-29	$11.27	$11.37	$11.06	$11.10	$11.10	95,279
2016-11-28	$11.68	$11.84	$11.08	$11.28	$11.28	125,650
2016-11-25	$12.03	$12.07	$11.63	$11.81	$11.81	36,468
2016-11-23	$11.52	$12.07	$11.33	$12.03	$12.03	55,763
2016-11-22	$11.90	$12.04	$11.54	$11.65	$11.65	236,407
2016-11-21	$11.81	$11.94	$11.52	$11.83	$11.83	76,744
2016-11-18	$11.56	$12.35	$11.48	$11.72	$11.72	73,890
2016-11-17	$11.27	$11.76	$11.02	$11.51	$11.51	105,380
2016-11-16	$11.48	$11.90	$11.20	$11.29	$11.29	108,768
2016-11-15	$11.33	$11.60	$11.23	$11.48	$11.48	177,174
2016-11-14	$11.37	$11.50	$10.91	$11.31	$11.31	173,179
2016-11-11	$11.12	$11.45	$10.92	$11.21	$11.21	211,760
2016-11-10	$11.24	$11.40	$10.77	$10.99	$10.99	225,398
2016-11-09	$10.84	$11.21	$10.84	$11.00	$11.00	168,041
2016-11-08	$10.95	$10.95	$9.85	$10.62	$10.62	289,718
2016-11-07	$11.14	$11.59	$11.14	$11.28	$11.28	210,856
2016-11-04	$10.05	$11.45	$10.05	$10.96	$10.96	89,747
2016-11-03	$11.30	$11.75	$10.79	$10.95	$10.95	53,305
2016-11-02	$11.60	$11.63	$11.15	$11.26	$11.26	53,174
2016-11-01	$11.90	$11.90	$11.37	$11.62	$11.62	42,792
2016-10-31	$11.59	$11.78	$11.11	$11.27	$11.27	72,543
2016-10-28	$11.75	$11.91	$11.47	$11.61	$11.61	74,001
2016-10-27	$11.95	$12.12	$11.48	$11.84	$11.84	130,983
2016-10-26	$12.66	$12.66	$11.91	$12.00	$12.00	77,342
2016-10-25	$12.58	$12.73	$12.13	$12.49	$12.49	46,940
2016-10-24	$12.98	$13.00	$12.51	$12.56	$12.56	64,112
2016-10-21	$12.80	$13.02	$12.76	$12.85	$12.85	58,918
2016-10-20	$12.71	$13.00	$12.71	$12.89	$12.89	47,622
2016-10-19	$12.98	$12.98	$12.61	$12.76	$12.76	42,255
2016-10-18	$13.05	$13.27	$12.93	$12.97	$12.97	51,876
2016-10-17	$12.71	$13.17	$12.59	$12.97	$12.97	78,864
2016-10-14	$13.06	$13.20	$12.06	$12.78	$12.78	143,812
2016-10-13	$13.10	$13.46	$12.76	$12.95	$12.95	110,114
2016-10-12	$14.21	$14.39	$13.02	$13.18	$13.18	103,024
2016-10-11	$15.01	$15.08	$14.16	$14.44	$14.44	69,855
2016-10-10	$15.11	$15.40	$15.04	$15.08	$15.08	225,331
2016-10-07	$15.46	$15.67	$15.10	$15.23	$15.23	53,780
2016-10-06	$15.77	$15.79	$15.17	$15.36	$15.36	65,944
2016-10-05	$15.63	$16.25	$15.03	$15.89	$15.89	82,262
2016-10-04	$15.76	$15.98	$15.34	$15.49	$15.49	103,807
2016-10-03	$15.74	$16.18	$15.32	$15.52	$15.52	120,341
2016-09-30	$15.70	$16.03	$15.40	$15.68	$15.68	90,905
2016-09-29	$16.46	$16.46	$15.46	$15.53	$15.53	57,972
2016-09-28	$16.07	$16.75	$15.89	$16.32	$16.32	97,603
2016-09-27	$15.93	$16.59	$15.71	$15.95	$15.95	87,706
2016-09-26	$15.65	$15.99	$15.24	$15.86	$15.86	110,506
2016-09-23	$16.72	$17.06	$15.39	$15.64	$15.64	190,518
2016-09-22	$17.39	$17.39	$16.15	$16.66	$16.66	190,370
2016-09-21	$17.47	$17.79	$16.44	$17.38	$17.38	114,547
2016-09-20	$16.33	$17.50	$16.13	$17.19	$17.19	135,463
2016-09-19	$15.69	$16.20	$15.26	$16.13	$16.13	162,694
2016-09-16	$15.32	$16.36	$14.95	$15.48	$15.48	726,130
2016-09-15	$15.79	$15.79	$14.65	$15.11	$15.11	113,523
2016-09-14	$14.16	$15.64	$14.08	$15.60	$15.60	201,828
2016-09-13	$13.70	$14.20	$13.51	$14.01	$14.01	118,500
2016-09-12	$12.84	$13.79	$12.84	$13.76	$13.76	136,390
2016-09-09	$12.69	$13.57	$11.84	$12.99	$12.99	113,819
2016-09-08	$12.76	$12.98	$12.41	$12.84	$12.84	144,627
2016-09-07	$12.97	$12.98	$12.44	$12.74	$12.74	113,809
2016-09-06	$12.04	$13.62	$12.04	$12.82	$12.82	183,639
2016-09-02	$11.81	$12.23	$11.63	$12.07	$12.07	89,409
2016-09-01	$11.82	$11.85	$11.41	$11.72	$11.72	61,180
2016-08-31	$11.68	$11.98	$11.38	$11.73	$11.73	56,475
2016-08-30	$11.41	$11.76	$11.36	$11.64	$11.64	23,001
2016-08-29	$11.48	$11.79	$11.23	$11.71	$11.71	38,935
2016-08-26	$11.58	$11.58	$10.98	$11.36	$11.36	42,468
2016-08-25	$11.28	$11.40	$10.80	$10.94	$10.94	30,963
2016-08-24	$11.80	$12.00	$11.20	$11.23	$11.23	67,224
2016-08-23	$11.15	$11.95	$11.12	$11.82	$11.82	120,905
2016-08-22	$10.69	$11.15	$10.27	$11.14	$11.14	44,710
2016-08-19	$10.90	$10.94	$10.57	$10.65	$10.65	31,033
2016-08-18	$10.79	$11.08	$10.53	$10.89	$10.89	28,963
2016-08-17	$11.17	$11.18	$10.87	$10.95	$10.95	20,732
2016-08-16	$11.09	$11.30	$10.96	$11.09	$11.09	29,497
2016-08-15	$11.23	$11.45	$11.11	$11.26	$11.26	70,823
2016-08-12	$10.90	$11.20	$10.80	$11.15	$11.15	77,289
2016-08-11	$10.88	$11.08	$10.66	$11.00	$11.00	73,773
2016-08-10	$10.95	$11.02	$10.65	$10.78	$10.78	36,548
2016-08-09	$11.18	$11.46	$11.00	$11.07	$11.07	85,677
2016-08-08	$11.59	$11.68	$10.96	$11.24	$11.24	88,761
2016-08-05	$10.64	$11.57	$10.64	$11.37	$11.37	93,849
2016-08-04	$10.40	$10.62	$10.25	$10.58	$10.58	102,128
2016-08-03	$9.84	$10.55	$9.84	$10.46	$10.46	33,187
2016-08-02	$10.40	$10.60	$10.03	$10.14	$10.14	65,380
2016-08-01	$10.14	$10.29	$9.95	$10.25	$10.25	42,368
2016-07-29	$10.02	$10.30	$9.81	$10.06	$10.06	67,645
2016-07-28	$10.35	$10.54	$9.99	$10.02	$10.02	69,842
2016-07-27	$10.10	$10.43	$9.92	$10.42	$10.42	151,262
2016-07-26	$10.45	$10.54	$9.92	$10.00	$10.00	158,938
2016-07-25	$10.55	$10.78	$10.29	$10.34	$10.34	77,363
2016-07-22	$10.50	$10.75	$10.42	$10.50	$10.50	46,257
2016-07-21	$10.75	$10.90	$10.52	$10.55	$10.55	29,940
2016-07-20	$10.25	$10.84	$10.19	$10.75	$10.75	71,740
2016-07-19	$10.66	$11.00	$10.28	$10.33	$10.33	58,164
2016-07-18	$10.66	$10.83	$10.48	$10.65	$10.65	41,712
2016-07-15	$10.59	$10.75	$9.98	$10.69	$10.69	48,173
2016-07-14	$11.00	$11.00	$10.18	$10.43	$10.43	43,523
2016-07-13	$11.15	$11.15	$10.33	$10.55	$10.55	120,027
2016-07-12	$10.70	$11.30	$10.57	$11.10	$11.10	104,778
2016-07-11	$10.76	$10.95	$10.50	$10.61	$10.61	98,734
2016-07-08	$10.29	$10.82	$10.29	$10.71	$10.71	74,640
2016-07-07	$10.17	$10.42	$10.10	$10.20	$10.20	41,202
2016-07-06	$9.92	$10.42	$9.77	$10.16	$10.16	36,426
2016-07-05	$10.32	$10.32	$9.54	$10.02	$10.02	47,293
2016-07-01	$10.22	$10.63	$10.01	$10.38	$10.38	107,069
2016-06-30	$9.93	$10.25	$9.79	$10.22	$10.22	74,681
2016-06-29	$9.88	$9.95	$9.39	$9.84	$9.84	74,899
2016-06-28	$9.46	$9.84	$9.38	$9.71	$9.71	77,096
2016-06-27	$9.77	$10.00	$9.15	$9.30	$9.30	178,787
2016-06-24	$9.10	$10.45	$9.10	$9.83	$9.83	1,479,957
2016-06-23	$9.50	$9.91	$9.45	$9.64	$9.64	104,701
2016-06-22	$9.59	$9.94	$9.38	$9.50	$9.50	68,271
2016-06-21	$9.47	$9.65	$9.10	$9.63	$9.63	77,169
2016-06-20	$9.34	$9.64	$9.22	$9.44	$9.44	70,414
2016-06-17	$10.00	$10.00	$9.25	$9.25	$9.25	202,296
2016-06-16	$9.94	$10.11	$9.67	$10.05	$10.05	89,728
2016-06-15	$10.13	$10.45	$9.93	$10.06	$10.06	78,710
2016-06-14	$9.97	$10.25	$9.76	$10.08	$10.08	120,064
2016-06-13	$10.15	$10.49	$9.98	$10.03	$10.03	90,833
2016-06-10	$9.90	$10.30	$9.90	$10.17	$10.17	70,222
2016-06-09	$10.03	$10.31	$9.93	$10.04	$10.04	137,631
2016-06-08	$10.00	$10.20	$9.81	$10.16	$10.16	91,924
2016-06-07	$9.92	$10.40	$9.85	$9.99	$9.99	67,545
2016-06-06	$10.00	$10.25	$9.52	$10.00	$10.00	282,384
2016-06-03	$10.85	$11.10	$10.58	$10.85	$10.85	81,174
2016-06-02	$10.61	$11.11	$10.55	$10.78	$10.78	174,238
2016-06-01	$10.61	$10.98	$10.61	$10.70	$10.70	95,835
2016-05-31	$10.43	$11.06	$10.43	$10.80	$10.80	256,838
2016-05-27	$10.72	$10.78	$10.43	$10.62	$10.62	131,057
2016-05-26	$9.96	$10.81	$9.70	$10.62	$10.62	162,098
2016-05-25	$9.89	$10.12	$9.84	$10.03	$10.03	72,054
2016-05-24	$10.01	$10.04	$9.75	$9.88	$9.88	61,255
2016-05-23	$10.18	$10.43	$9.75	$9.98	$9.98	73,759
2016-05-20	$9.98	$10.24	$9.92	$10.10	$10.10	29,130
2016-05-19	$10.06	$10.38	$9.71	$9.88	$9.88	45,868
2016-05-18	$9.75	$10.34	$9.57	$10.18	$10.18	76,744
2016-05-17	$9.98	$10.18	$9.71	$9.80	$9.80	79,779
2016-05-16	$10.03	$10.46	$9.96	$10.00	$10.00	93,888
2016-05-13	$10.10	$10.67	$9.87	$10.00	$10.00	69,946
2016-05-12	$11.70	$11.70	$10.07	$10.11	$10.11	166,922
2016-05-11	$12.09	$12.19	$11.30	$11.32	$11.32	51,731
2016-05-10	$12.08	$12.34	$12.02	$12.15	$12.15	21,350
2016-05-09	$12.07	$12.51	$11.97	$12.08	$12.08	55,328
2016-05-06	$11.97	$12.40	$11.40	$12.11	$12.11	32,117
2016-05-05	$12.70	$12.70	$11.81	$12.10	$12.10	58,716
2016-05-04	$12.86	$13.17	$12.16	$12.56	$12.56	95,186
2016-05-03	$13.33	$13.33	$13.06	$13.06	$13.06	13,711
2016-05-02	$12.83	$13.35	$12.70	$13.06	$13.06	59,059
2016-04-29	$12.74	$13.17	$12.57	$12.92	$12.92	25,255
2016-04-28	$13.03	$13.34	$12.69	$12.81	$12.81	36,993
2016-04-27	$12.72	$13.33	$12.52	$13.22	$13.22	24,077
2016-04-26	$13.71	$13.71	$12.54	$12.82	$12.82	103,353
2016-04-25	$13.57	$13.95	$13.40	$13.70	$13.70	69,815
2016-04-22	$13.71	$14.00	$13.30	$13.47	$13.47	116,355
2016-04-21	$13.49	$13.60	$13.30	$13.45	$13.45	54,039
2016-04-20	$13.38	$13.50	$13.19	$13.39	$13.39	21,681
2016-04-19	$13.43	$13.60	$13.11	$13.37	$13.37	25,215
2016-04-18	$13.48	$13.63	$13.28	$13.44	$13.44	47,705
2016-04-15	$13.59	$13.74	$13.37	$13.52	$13.52	51,060
2016-04-14	$13.61	$13.90	$13.46	$13.65	$13.65	35,406
2016-04-13	$13.20	$14.00	$13.11	$13.70	$13.70	53,132
2016-04-12	$13.20	$13.49	$13.01	$13.15	$13.15	34,763
2016-04-11	$13.62	$13.65	$13.13	$13.36	$13.36	21,064
2016-04-08	$13.63	$13.66	$13.29	$13.58	$13.58	27,637
2016-04-07	$13.05	$13.65	$13.00	$13.30	$13.30	276,178
2016-04-06	$12.91	$13.58	$12.90	$13.20	$13.20	88,741
2016-04-05	$13.23	$13.44	$12.68	$13.22	$13.22	92,410
2016-04-04	$13.29	$13.75	$13.07	$13.60	$13.60	56,129
2016-04-01	$13.12	$13.49	$12.69	$13.35	$13.35	60,448
2016-03-31	$12.72	$13.07	$12.66	$12.90	$12.90	61,784
2016-03-30	$12.75	$12.94	$12.59	$12.71	$12.71	24,012
2016-03-29	$12.28	$12.91	$12.28	$12.62	$12.62	35,015
2016-03-28	$12.87	$13.40	$12.18	$12.51	$12.51	46,148
2016-03-24	$12.66	$13.04	$12.50	$12.75	$12.75	79,775
2016-03-23	$12.85	$13.43	$12.24	$12.36	$12.36	66,099
2016-03-22	$12.70	$13.11	$12.35	$12.80	$12.80	79,556
2016-03-21	$12.33	$12.98	$12.33	$12.70	$12.70	88,613
2016-03-18	$12.05	$12.80	$11.81	$12.44	$12.44	74,527
2016-03-17	$12.68	$12.68	$11.18	$11.94	$11.94	89,814
2016-03-16	$13.00	$13.10	$12.66	$12.87	$12.87	28,181
2016-03-15	$12.89	$13.40	$12.45	$12.89	$12.89	46,378
2016-03-14	$12.93	$13.62	$12.68	$12.84	$12.84	53,595
2016-03-11	$13.01	$14.05	$12.30	$13.17	$13.17	64,117
2016-03-10	$12.89	$13.20	$12.23	$12.49	$12.49	35,379
2016-03-09	$13.09	$13.18	$12.51	$12.67	$12.67	28,054
2016-03-08	$13.41	$13.41	$12.69	$12.82	$12.82	69,689
2016-03-07	$13.28	$13.86	$12.90	$13.22	$13.22	67,254
2016-03-04	$13.91	$14.18	$13.28	$13.66	$13.66	120,426
2016-03-03	$13.91	$14.24	$13.26	$13.75	$13.75	116,591
2016-03-02	$13.72	$14.29	$13.43	$14.27	$14.27	89,497
2016-03-01	$13.01	$14.24	$12.76	$14.06	$14.06	89,904
2016-02-29	$14.43	$14.70	$12.77	$12.90	$12.90	84,683
2016-02-26	$13.50	$16.00	$13.29	$14.44	$14.44	88,032
2016-02-25	$13.28	$13.35	$12.49	$13.35	$13.35	15,003
2016-02-24	$12.50	$12.93	$12.21	$12.75	$12.75	28,785
2016-02-23	$13.21	$13.40	$12.56	$12.69	$12.69	51,496
2016-02-22	$13.02	$13.83	$12.67	$13.17	$13.17	31,383
2016-02-19	$12.69	$12.99	$11.91	$12.91	$12.91	28,160
2016-02-18	$12.68	$13.03	$12.16	$12.73	$12.73	35,917
2016-02-17	$13.24	$13.24	$11.48	$12.72	$12.72	143,432
2016-02-16	$12.19	$15.01	$11.78	$12.50	$12.50	87,305
2016-02-12	$12.02	$12.97	$11.48	$12.05	$12.05	83,764
2016-02-11	$12.71	$13.00	$11.95	$11.98	$11.98	62,082
2016-02-10	$13.35	$13.98	$12.86	$13.03	$13.03	20,505
2016-02-09	$13.21	$13.58	$12.57	$13.40	$13.40	68,232
2016-02-08	$14.55	$15.97	$12.89	$13.45	$13.45	39,605
2016-02-05	$15.28	$16.42	$14.28	$14.72	$14.72	47,771
2016-02-04	$15.59	$16.70	$15.19	$15.45	$15.45	23,349
2016-02-03	$16.08	$16.93	$15.32	$15.68	$15.68	81,023
2016-02-02	$15.64	$16.00	$14.51	$16.00	$16.00	87,183
2016-02-01	$15.40	$16.45	$14.61	$15.86	$15.86	61,024
2016-01-29	$15.22	$16.01	$14.51	$15.71	$15.71	84,457
2016-01-28	$15.12	$15.67	$14.26	$15.18	$15.18	45,614
2016-01-27	$16.16	$16.88	$14.43	$15.10	$15.10	112,169
2016-01-26	$14.90	$16.65	$14.54	$16.23	$16.23	69,669
2016-01-25	$13.98	$14.99	$13.84	$14.65	$14.65	144,282
2016-01-22	$14.97	$15.41	$13.11	$14.00	$14.00	38,151
2016-01-21	$14.59	$15.58	$14.39	$14.46	$14.46	79,448
2016-01-20	$12.13	$15.45	$12.13	$14.84	$14.84	116,098
2016-01-19	$13.50	$15.39	$12.25	$12.61	$12.61	47,140
2016-01-15	$13.59	$14.45	$12.81	$13.25	$13.25	24,868
2016-01-14	$14.54	$15.20	$13.38	$14.05	$14.05	45,330
2016-01-13	$15.53	$17.20	$14.21	$14.36	$14.36	114,376
2016-01-12	$14.72	$15.69	$14.35	$15.50	$15.50	74,090
2016-01-11	$14.17	$15.10	$13.71	$14.32	$14.32	93,933
2016-01-08	$15.69	$16.00	$13.69	$14.21	$14.21	90,906
2016-01-07	$16.80	$17.64	$15.27	$15.52	$15.52	99,425
2016-01-06	$19.03	$19.67	$16.80	$16.97	$16.97	82,829
2016-01-05	$20.48	$20.56	$19.07	$19.43	$19.43	73,447
2016-01-04	$20.34	$20.94	$19.15	$20.46	$20.46	110,422
2015-12-31	$20.72	$21.50	$20.00	$20.87	$20.87	63,750
2015-12-30	$21.54	$21.72	$20.39	$20.80	$20.80	43,950
2015-12-29	$22.27	$22.27	$21.52	$21.67	$21.67	57,519
2015-12-28	$22.56	$22.89	$21.29	$21.89	$21.89	62,202
2015-12-24	$22.19	$22.95	$22.16	$22.54	$22.54	32,326
2015-12-23	$20.36	$23.00	$20.36	$22.49	$22.49	88,086
2015-12-22	$21.00	$21.21	$19.96	$19.96	$19.96	78,150
2015-12-21	$21.27	$21.46	$19.83	$20.24	$20.24	185,950
2015-12-18	$21.31	$23.00	$19.20	$20.65	$20.65	1,168,442
2015-12-17	$20.37	$22.50	$20.28	$20.69	$20.69	169,658
2015-12-16	$18.20	$21.56	$17.76	$20.58	$20.58	235,103
2015-12-15	$16.89	$19.08	$16.75	$18.30	$18.30	196,698
2015-12-14	$19.23	$19.27	$16.56	$17.14	$17.14	68,944
2015-12-11	$18.79	$19.95	$18.11	$19.13	$19.13	72,049
2015-12-10	$21.39	$21.72	$18.01	$19.43	$19.43	55,654
2015-12-09	$21.70	$23.78	$21.20	$21.51	$21.51	104,459
2015-12-08	$22.90	$22.90	$21.48	$21.94	$21.94	52,689
2015-12-07	$23.93	$23.93	$22.05	$22.22	$22.22	81,419
2015-12-04	$22.67	$23.67	$22.21	$23.66	$23.66	33,122
2015-12-03	$21.83	$23.50	$21.22	$21.67	$21.67	94,088
2015-12-02	$21.72	$24.68	$21.64	$22.10	$22.10	314,780
2015-12-01	$19.10	$21.89	$19.10	$21.89	$21.89	52,386
2015-11-30	$19.20	$19.25	$18.75	$19.21	$19.21	23,172
2015-11-27	$18.78	$20.49	$18.78	$19.20	$19.20	36,364
2015-11-25	$17.50	$19.26	$17.50	$18.74	$18.74	62,822
2015-11-24	$15.50	$17.86	$15.50	$17.83	$17.83	73,342
2015-11-23	$14.71	$16.00	$14.63	$16.00	$16.00	33,420
2015-11-20	$15.31	$15.40	$14.74	$14.81	$14.81	21,660
2015-11-19	$14.28	$15.19	$14.10	$15.19	$15.19	28,950
2015-11-18	$14.09	$14.68	$13.29	$14.64	$14.64	44,077
2015-11-17	$12.50	$13.97	$12.50	$13.89	$13.89	56,233
2015-11-16	$12.36	$12.75	$12.19	$12.74	$12.74	38,895
2015-11-13	$12.21	$12.68	$12.17	$12.45	$12.45	19,230
2015-11-12	$11.80	$12.49	$11.80	$12.48	$12.48	28,967
2015-11-11	$12.26	$12.40	$12.00	$12.07	$12.07	19,835
2015-11-10	$12.44	$12.60	$12.00	$12.39	$12.39	33,115
2015-11-09	$12.87	$12.87	$11.20	$12.26	$12.26	41,588
2015-11-06	$10.48	$11.84	$10.48	$11.42	$11.42	27,776
2015-11-05	$11.19	$11.58	$10.53	$10.62	$10.62	36,643
2015-11-04	$12.65	$12.65	$11.04	$11.44	$11.44	27,075
2015-11-03	$11.40	$12.89	$11.30	$12.30	$12.30	66,511
2015-11-02	$10.84	$11.47	$10.75	$11.19	$11.19	56,771
2015-10-30	$10.08	$10.44	$10.01	$10.40	$10.40	14,882
2015-10-29	$10.22	$10.71	$10.06	$10.20	$10.20	69,564
2015-10-28	$9.88	$10.99	$9.77	$10.50	$10.50	21,734
2015-10-27	$11.95	$11.95	$10.00	$10.00	$10.00	122,864
2015-10-26	$9.70	$11.24	$9.70	$10.81	$10.81	59,792
2015-10-23	$9.25	$10.31	$9.25	$9.70	$9.70	52,741
2015-10-22	$9.29	$9.98	$9.19	$9.30	$9.30	47,258
2015-10-21	$11.29	$11.29	$9.01	$9.58	$9.58	71,217
2015-10-20	$10.67	$11.38	$10.53	$10.64	$10.64	54,948
2015-10-19	$12.95	$12.95	$10.14	$10.85	$10.85	85,292
2015-10-16	$13.40	$13.40	$12.51	$12.66	$12.66	25,450
2015-10-15	$13.61	$13.61	$12.66	$13.22	$13.22	61,557
2015-10-14	$12.25	$13.85	$12.25	$13.26	$13.26	96,692
2015-10-13	$12.40	$12.77	$12.25	$12.33	$12.33	45,128
2015-10-12	$12.95	$13.01	$12.21	$12.58	$12.58	68,299
2015-10-09	$12.95	$13.23	$12.25	$12.40	$12.40	72,327
2015-10-08	$16.00	$17.02	$12.76	$12.90	$12.90	1,000,412

CytomX Therapeutics Inc (CTMX) News Headlines

Recent CytomX Therapeutics Inc (CTMX) News

Similar Companies to CytomX Therapeutics Inc (CTMX) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

CytomX Therapeutics Inc (CTMX) Exchange: NASDAQ