Galmed Pharmaceuticals Ltd (GLMD) Stock

Data as of May 2, 2025

$1.25 ($-0.03) -2.34%

Galmed Pharmaceuticals Ltd - Daily Information

Click for more stock information on Galmed Pharmaceuticals Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$1.30
Previous Close	$1.25
High	$1.30
Low	$1.15
Adjusted Open	$1.30
Previous Adjusted Close	$1.25
Adjusted High	$1.30
Adjusted Low	$1.15

About Galmed Pharmaceuticals Ltd (GLMD)

Galmed Pharmaceuticals Ltd. is a clinical stage drug development biopharmaceutical company for liver, metabolic and inflammatory diseases. Our lead compound, Aramchol™, a backbone drug candidate for the treatment of NASH and fibrosis is currently in a Phase 3 registrational study. We are also collaborating with the Hebrew University in the development of Amilo-5MER, a 5 amino acid synthetic peptide and recently initiated a first in human study.

Invest in Galmed Pharmaceuticals Ltd (GLMD)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Galmed Pharmaceuticals Ltd (GLMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.30	$1.30	$1.15	$1.25	$1.25	454,567
2025-05-01	$1.34	$1.39	$1.28	$1.28	$1.28	382,278
2025-04-30	$1.36	$1.42	$1.30	$1.30	$1.30	643,351
2025-04-29	$1.60	$1.67	$1.33	$1.37	$1.37	1,424,981
2025-04-28	$2.49	$2.68	$1.61	$1.67	$1.67	60,390,556
2025-04-25	$1.60	$1.60	$1.56	$1.57	$1.57	13,057
2025-04-24	$1.62	$1.67	$1.53	$1.62	$1.62	32,743
2025-04-23	$1.47	$1.63	$1.47	$1.63	$1.63	58,416
2025-04-22	$1.38	$1.51	$1.36	$1.46	$1.46	39,092
2025-04-21	$1.38	$1.40	$1.30	$1.40	$1.40	45,751
2025-04-17	$1.32	$1.44	$1.31	$1.38	$1.38	33,171
2025-04-16	$1.42	$1.42	$1.31	$1.36	$1.36	51,957
2025-04-15	$1.28	$1.54	$1.28	$1.41	$1.41	176,616
2025-04-14	$1.32	$1.38	$1.27	$1.33	$1.33	29,675
2025-04-11	$1.25	$1.34	$1.22	$1.32	$1.32	46,548
2025-04-10	$1.32	$1.48	$1.25	$1.26	$1.26	748,582
2025-04-09	$1.30	$1.49	$1.27	$1.42	$1.42	152,985
2025-04-08	$1.24	$1.35	$1.21	$1.30	$1.30	100,169
2025-04-07	$1.33	$1.33	$1.22	$1.24	$1.24	64,427
2025-04-04	$1.40	$1.42	$1.28	$1.34	$1.34	83,089
2025-04-03	$1.50	$1.51	$1.35	$1.46	$1.46	55,323
2025-04-02	$1.42	$1.55	$1.42	$1.50	$1.50	76,158
2025-04-01	$1.39	$1.47	$1.33	$1.42	$1.42	52,726
2025-03-31	$1.57	$1.57	$1.42	$1.44	$1.44	53,442
2025-03-28	$1.69	$1.88	$1.38	$1.59	$1.59	205,570
2025-03-27	$1.75	$1.76	$1.65	$1.68	$1.68	56,241
2025-03-26	$1.77	$1.83	$1.74	$1.74	$1.74	57,933
2025-03-25	$1.99	$2.14	$1.70	$1.76	$1.76	273,780
2025-03-24	$2.21	$2.25	$1.90	$2.03	$2.03	270,230
2025-03-21	$2.29	$2.36	$2.05	$2.26	$2.26	108,206
2025-03-20	$2.21	$2.39	$2.06	$2.29	$2.29	185,846
2025-03-19	$2.41	$2.41	$2.15	$2.26	$2.26	263,351
2025-03-18	$2.49	$2.54	$2.15	$2.51	$2.51	695,718
2025-03-17	$2.18	$3.50	$2.18	$2.50	$2.50	49,731,571
2025-03-14	$1.75	$2.03	$1.67	$1.73	$1.73	72,286
2025-03-13	$1.78	$1.79	$1.68	$1.68	$1.68	13,170
2025-03-12	$1.83	$1.84	$1.77	$1.77	$1.77	10,577
2025-03-11	$1.90	$1.90	$1.80	$1.83	$1.83	15,514
2025-03-10	$1.89	$2.09	$1.83	$1.90	$1.90	92,555
2025-03-07	$1.89	$1.91	$1.86	$1.89	$1.89	14,412
2025-03-06	$1.85	$1.93	$1.84	$1.91	$1.91	17,797
2025-03-05	$1.89	$1.91	$1.80	$1.84	$1.84	20,982
2025-03-04	$1.94	$2.06	$1.75	$1.93	$1.93	134,388
2025-03-03	$2.33	$2.33	$1.90	$1.94	$1.94	26,427
2025-02-28	$2.17	$2.28	$2.11	$2.14	$2.14	10,661
2025-02-27	$2.30	$2.30	$2.13	$2.16	$2.16	17,154
2025-02-26	$2.64	$2.64	$2.20	$2.30	$2.30	32,779
2025-02-25	$2.73	$2.84	$2.50	$2.61	$2.61	19,808
2025-02-24	$2.70	$2.79	$2.70	$2.75	$2.75	13,432
2025-02-21	$2.59	$2.89	$2.59	$2.70	$2.70	28,467
2025-02-20	$2.60	$2.60	$2.55	$2.55	$2.55	3,144
2025-02-19	$2.56	$2.71	$2.51	$2.70	$2.70	5,779
2025-02-18	$2.58	$2.72	$2.51	$2.56	$2.56	13,839
2025-02-14	$2.52	$2.69	$2.43	$2.62	$2.62	19,064
2025-02-13	$2.50	$2.68	$2.36	$2.52	$2.52	20,103
2025-02-12	$2.35	$2.65	$2.35	$2.46	$2.46	34,263
2025-02-11	$2.68	$2.68	$2.24	$2.30	$2.30	63,607
2025-02-10	$2.74	$2.79	$2.57	$2.67	$2.67	25,142
2025-02-07	$2.65	$2.75	$2.60	$2.63	$2.63	6,878
2025-02-06	$2.74	$2.74	$2.65	$2.68	$2.68	7,611
2025-02-05	$2.66	$2.73	$2.65	$2.70	$2.70	7,200
2025-02-04	$2.72	$2.75	$2.66	$2.66	$2.66	17,474
2025-02-03	$2.75	$2.81	$2.70	$2.70	$2.70	13,201
2025-01-31	$2.81	$2.82	$2.76	$2.78	$2.78	15,752
2025-01-30	$2.89	$2.89	$2.70	$2.76	$2.76	19,063
2025-01-29	$2.94	$2.94	$2.78	$2.82	$2.82	20,859
2025-01-28	$2.94	$3.10	$2.85	$2.92	$2.92	16,287
2025-01-27	$2.97	$3.45	$2.86	$2.86	$2.86	46,229
2025-01-24	$2.86	$3.04	$2.86	$2.93	$2.93	48,547
2025-01-23	$2.86	$2.94	$2.81	$2.94	$2.94	15,890
2025-01-22	$2.90	$2.94	$2.85	$2.85	$2.85	9,260
2025-01-21	$2.86	$3.02	$2.81	$2.87	$2.87	9,265
2025-01-17	$2.93	$3.00	$2.80	$2.90	$2.90	18,810
2025-01-16	$2.79	$2.98	$2.79	$2.93	$2.93	19,606
2025-01-15	$3.01	$3.01	$2.79	$2.79	$2.79	19,514
2025-01-14	$2.94	$2.98	$2.82	$2.82	$2.82	9,319
2025-01-13	$2.93	$3.01	$2.84	$2.88	$2.88	27,913
2025-01-10	$2.94	$3.07	$2.84	$2.90	$2.90	16,331
2025-01-08	$2.91	$3.04	$2.85	$2.94	$2.94	26,516
2025-01-07	$3.08	$3.10	$2.99	$2.99	$2.99	45,922
2025-01-06	$3.54	$3.58	$2.97	$3.02	$3.02	104,257
2025-01-03	$3.36	$3.61	$3.36	$3.43	$3.43	38,841
2025-01-02	$3.20	$3.60	$3.20	$3.32	$3.32	56,110
2024-12-31	$3.17	$3.19	$3.04	$3.19	$3.19	33,577
2024-12-30	$3.02	$3.12	$3.01	$3.12	$3.12	46,310
2024-12-27	$3.11	$3.15	$3.00	$3.12	$3.12	53,647
2024-12-26	$3.19	$3.19	$3.06	$3.12	$3.12	47,415
2024-12-24	$3.03	$3.10	$3.00	$3.04	$3.04	10,995
2024-12-23	$3.05	$3.14	$2.91	$3.03	$3.03	15,747
2024-12-20	$3.28	$3.32	$2.89	$3.05	$3.05	72,163
2024-12-19	$2.90	$3.35	$2.81	$3.07	$3.07	136,103
2024-12-18	$3.04	$3.11	$2.90	$2.90	$2.90	38,519
2024-12-17	$3.25	$3.39	$3.01	$3.01	$3.01	50,320
2024-12-16	$3.11	$3.39	$3.00	$3.27	$3.27	92,132
2024-12-13	$2.77	$2.97	$2.73	$2.97	$2.97	31,667
2024-12-12	$2.77	$2.92	$2.77	$2.82	$2.82	9,567
2024-12-11	$3.05	$3.05	$2.88	$2.88	$2.88	17,807
2024-12-10	$2.93	$3.07	$2.91	$3.05	$3.05	35,842
2024-12-09	$2.80	$2.96	$2.80	$2.90	$2.90	15,250
2024-12-06	$2.71	$2.80	$2.56	$2.80	$2.80	52,756
2024-12-05	$2.76	$2.86	$2.56	$2.56	$2.56	91,308
2024-12-04	$2.96	$2.96	$2.76	$2.76	$2.76	38,975
2024-12-03	$2.97	$3.02	$2.83	$2.87	$2.87	20,331
2024-12-02	$2.83	$3.10	$2.75	$2.94	$2.94	69,126
2024-11-29	$2.79	$2.94	$2.78	$2.86	$2.86	18,415
2024-11-27	$2.90	$2.91	$2.71	$2.86	$2.86	53,993
2024-11-26	$2.93	$2.93	$2.74	$2.87	$2.87	36,771
2024-11-25	$2.75	$2.92	$2.68	$2.87	$2.87	50,515
2024-11-22	$2.81	$2.82	$2.75	$2.75	$2.75	16,696
2024-11-21	$2.94	$2.94	$2.75	$2.80	$2.80	45,437
2024-11-20	$3.05	$3.05	$2.85	$2.96	$2.96	49,538
2024-11-19	$2.86	$3.01	$2.85	$3.00	$3.00	40,140
2024-11-18	$2.96	$2.98	$2.84	$2.94	$2.94	24,002
2024-11-15	$3.03	$3.12	$2.88	$2.93	$2.93	35,563
2024-11-14	$3.00	$3.13	$3.00	$3.10	$3.10	17,588
2024-11-13	$3.08	$3.08	$2.93	$2.99	$2.99	35,812
2024-11-12	$2.99	$3.18	$2.86	$3.02	$3.02	63,175
2024-11-11	$2.89	$2.96	$2.73	$2.88	$2.88	78,346
2024-11-08	$3.10	$3.11	$2.81	$2.97	$2.97	138,900
2024-11-07	$3.03	$3.23	$2.97	$3.08	$3.08	86,015
2024-11-06	$3.27	$3.45	$3.04	$3.10	$3.10	102,038
2024-11-05	$3.24	$3.38	$3.24	$3.37	$3.37	24,241
2024-11-04	$3.19	$3.57	$3.15	$3.24	$3.24	66,469
2024-11-01	$3.34	$3.38	$3.10	$3.24	$3.24	67,597
2024-10-31	$3.51	$3.55	$3.04	$3.34	$3.34	149,291
2024-10-30	$3.56	$3.90	$3.43	$3.50	$3.50	82,591
2024-10-29	$3.87	$3.94	$3.57	$3.66	$3.66	147,074
2024-10-28	$3.97	$4.16	$3.90	$3.90	$3.90	37,989
2024-10-25	$4.00	$4.15	$3.93	$3.93	$3.93	25,830
2024-10-24	$4.37	$4.68	$4.00	$4.03	$4.03	61,930
2024-10-23	$4.79	$4.79	$4.18	$4.54	$4.54	121,669
2024-10-22	$4.68	$4.81	$4.37	$4.81	$4.81	134,333
2024-10-21	$3.90	$4.70	$3.80	$4.68	$4.68	378,571
2024-10-18	$3.41	$3.83	$3.41	$3.80	$3.80	118,089
2024-10-17	$3.68	$3.68	$3.40	$3.46	$3.46	443,018
2024-10-16	$3.84	$4.03	$3.51	$3.64	$3.64	160,399
2024-10-15	$3.68	$4.15	$3.67	$3.92	$3.92	243,859
2024-10-14	$3.75	$4.00	$3.60	$3.67	$3.67	71,952
2024-10-11	$3.75	$4.24	$3.67	$3.85	$3.85	238,359
2024-10-10	$3.83	$3.95	$3.76	$3.82	$3.82	76,116
2024-10-09	$4.10	$4.10	$3.82	$3.91	$3.91	160,045
2024-10-08	$4.03	$4.28	$3.84	$3.98	$3.98	211,713
2024-10-07	$4.22	$4.49	$4.11	$4.11	$4.11	144,393
2024-10-04	$4.64	$5.04	$4.04	$4.20	$4.20	299,855
2024-10-03	$5.05	$5.20	$4.68	$4.73	$4.73	170,644
2024-10-02	$5.72	$5.72	$4.91	$5.04	$5.04	229,273
2024-10-01	$6.85	$6.87	$5.68	$5.82	$5.82	200,184
2024-09-30	$7.03	$7.50	$6.76	$6.86	$6.86	166,035
2024-09-27	$7.06	$7.76	$7.03	$7.09	$7.09	231,758
2024-09-26	$7.11	$7.56	$6.67	$7.33	$7.33	379,494
2024-09-25	$8.37	$8.49	$6.60	$7.09	$7.09	775,219
2024-09-24	$9.76	$10.00	$7.80	$8.05	$8.05	750,671
2024-09-23	$9.79	$11.19	$9.04	$9.35	$9.35	2,282,408
2024-09-20	$9.85	$12.60	$8.36	$9.35	$9.35	15,047,620
2024-09-19	$9.10	$13.58	$7.90	$8.40	$8.40	36,198,702
2024-09-18	$10.61	$11.12	$6.56	$6.90	$6.90	6,189,408
2024-09-17	$5.36	$23.80	$5.34	$15.10	$15.10	97,571,361
2024-09-16	$3.95	$4.19	$3.56	$3.87	$3.87	414,672
2024-09-13	$4.01	$4.44	$3.60	$4.11	$4.11	993,477
2024-09-12	$3.63	$4.25	$3.57	$3.98	$3.98	254,930
2024-09-11	$3.54	$3.66	$3.34	$3.56	$3.56	20,275
2024-09-10	$3.44	$3.60	$3.31	$3.56	$3.56	77,102
2024-09-09	$3.01	$3.40	$3.01	$3.37	$3.37	38,035
2024-09-06	$3.26	$3.51	$2.87	$3.02	$3.02	99,172
2024-09-05	$2.91	$3.48	$2.82	$3.42	$3.42	186,869
2024-09-04	$3.00	$3.00	$2.73	$2.81	$2.81	86,029
2024-09-03	$3.10	$3.50	$3.04	$3.13	$3.13	160,441
2024-08-30	$2.90	$3.72	$2.86	$3.38	$3.38	407,940
2024-08-29	$0.27	$0.29	$0.24	$0.26	$3.16	68,493
2024-08-28	$0.29	$0.31	$0.26	$0.27	$3.22	100,104
2024-08-27	$0.29	$0.30	$0.28	$0.30	$3.55	13,652
2024-08-26	$0.30	$0.31	$0.28	$0.30	$3.54	34,615
2024-08-23	$0.33	$0.33	$0.30	$0.30	$3.60	67,767
2024-08-22	$0.38	$0.41	$0.33	$0.34	$4.13	108,807
2024-08-21	$0.36	$0.44	$0.30	$0.43	$5.16	1,460,857
2024-08-20	$0.30	$0.31	$0.29	$0.30	$3.62	2,439
2024-08-19	$0.31	$0.31	$0.28	$0.30	$3.61	3,438
2024-08-16	$0.28	$0.29	$0.27	$0.28	$3.36	959
2024-08-15	$0.30	$0.30	$0.28	$0.29	$3.51	955
2024-08-14	$0.28	$0.29	$0.28	$0.29	$3.46	504
2024-08-13	$0.30	$0.30	$0.28	$0.29	$3.46	1,432
2024-08-12	$0.30	$0.30	$0.28	$0.30	$3.60	2,305
2024-08-09	$0.29	$0.29	$0.28	$0.29	$0.29	22,731
2024-08-08	$0.28	$0.29	$0.28	$0.28	$0.28	14,630
2024-08-07	$0.28	$0.29	$0.28	$0.28	$0.28	5,847
2024-08-06	$0.29	$0.29	$0.28	$0.28	$0.28	7,844
2024-08-05	$0.31	$0.32	$0.28	$0.28	$0.28	54,880
2024-08-02	$0.30	$0.31	$0.30	$0.30	$0.30	35,373
2024-08-01	$0.31	$0.31	$0.29	$0.31	$0.31	13,183
2024-07-31	$0.31	$0.32	$0.31	$0.31	$0.31	46,546
2024-07-30	$0.32	$0.32	$0.31	$0.31	$0.31	32,603
2024-07-29	$0.31	$0.32	$0.30	$0.32	$0.32	13,328
2024-07-26	$0.30	$0.32	$0.30	$0.31	$0.31	6,150
2024-07-25	$0.30	$0.31	$0.28	$0.31	$0.31	71,522
2024-07-24	$0.30	$0.32	$0.27	$0.29	$0.29	87,064
2024-07-23	$0.33	$0.33	$0.30	$0.32	$0.32	59,016
2024-07-22	$0.30	$0.34	$0.29	$0.33	$0.33	28,710
2024-07-19	$0.31	$0.31	$0.29	$0.30	$0.30	13,566
2024-07-18	$0.32	$0.33	$0.30	$0.31	$0.31	59,686
2024-07-17	$0.30	$0.32	$0.28	$0.32	$0.32	52,967
2024-07-16	$0.30	$0.32	$0.30	$0.30	$0.30	88,426
2024-07-15	$0.30	$0.31	$0.30	$0.31	$0.31	19,261
2024-07-12	$0.30	$0.31	$0.30	$0.30	$0.30	15,317
2024-07-11	$0.32	$0.32	$0.29	$0.30	$0.30	57,293
2024-07-10	$0.32	$0.32	$0.29	$0.30	$0.30	25,138
2024-07-09	$0.30	$0.31	$0.29	$0.30	$0.30	63,944
2024-07-08	$0.31	$0.31	$0.29	$0.29	$0.29	85,721
2024-07-05	$0.30	$0.32	$0.28	$0.31	$0.31	52,854
2024-07-03	$0.30	$0.30	$0.29	$0.29	$0.29	13,720
2024-07-02	$0.29	$0.30	$0.28	$0.29	$0.29	83,871
2024-07-01	$0.29	$0.30	$0.28	$0.28	$0.28	46,069
2024-06-28	$0.29	$0.30	$0.27	$0.28	$0.28	104,520
2024-06-27	$0.31	$0.33	$0.26	$0.27	$0.27	189,549
2024-06-26	$0.32	$0.32	$0.30	$0.31	$0.31	22,544
2024-06-25	$0.31	$0.32	$0.30	$0.31	$0.31	29,117
2024-06-24	$0.32	$0.33	$0.31	$0.31	$0.31	47,088
2024-06-21	$0.31	$0.35	$0.31	$0.31	$0.31	34,792
2024-06-20	$0.34	$0.35	$0.31	$0.32	$0.32	41,387
2024-06-18	$0.32	$0.34	$0.31	$0.34	$0.34	129,840
2024-06-17	$0.33	$0.35	$0.32	$0.32	$0.32	47,592
2024-06-14	$0.36	$0.38	$0.33	$0.33	$0.33	106,941
2024-06-13	$0.34	$0.36	$0.34	$0.36	$0.36	15,889
2024-06-12	$0.36	$0.36	$0.34	$0.36	$0.36	37,820
2024-06-11	$0.35	$0.37	$0.34	$0.35	$0.35	56,962
2024-06-10	$0.37	$0.37	$0.31	$0.36	$0.36	127,187
2024-06-07	$0.36	$0.37	$0.33	$0.34	$0.34	71,350
2024-06-06	$0.35	$0.37	$0.35	$0.35	$0.35	30,572
2024-06-05	$0.38	$0.38	$0.33	$0.34	$0.34	62,176
2024-06-04	$0.39	$0.39	$0.35	$0.37	$0.37	28,918
2024-06-03	$0.38	$0.40	$0.35	$0.36	$0.36	123,053
2024-05-31	$0.38	$0.39	$0.36	$0.37	$0.37	33,043
2024-05-30	$0.39	$0.40	$0.36	$0.36	$0.36	23,301
2024-05-29	$0.41	$0.41	$0.36	$0.36	$0.36	75,710
2024-05-28	$0.40	$0.40	$0.36	$0.37	$0.37	30,859
2024-05-24	$0.40	$0.41	$0.38	$0.39	$0.39	59,388
2024-05-23	$0.39	$0.41	$0.39	$0.39	$0.39	36,564
2024-05-22	$0.39	$0.41	$0.38	$0.40	$0.40	90,634
2024-05-21	$0.39	$0.42	$0.39	$0.39	$0.39	61,465
2024-05-20	$0.42	$0.42	$0.39	$0.40	$0.40	28,642
2024-05-17	$0.40	$0.41	$0.39	$0.41	$0.41	74,926
2024-05-16	$0.39	$0.40	$0.39	$0.40	$0.40	70,917
2024-05-15	$0.40	$0.40	$0.38	$0.38	$0.38	42,347
2024-05-14	$0.38	$0.44	$0.37	$0.40	$0.40	151,331
2024-05-13	$0.38	$0.39	$0.37	$0.39	$0.39	30,986
2024-05-10	$0.42	$0.42	$0.39	$0.40	$0.40	14,955
2024-05-09	$0.42	$0.42	$0.37	$0.42	$0.42	84,818
2024-05-08	$0.41	$0.41	$0.39	$0.39	$0.39	35,929
2024-05-07	$0.42	$0.44	$0.40	$0.41	$0.41	19,265
2024-05-06	$0.39	$0.43	$0.36	$0.42	$0.42	152,830
2024-05-03	$0.40	$0.40	$0.37	$0.39	$0.39	22,429
2024-05-02	$0.39	$0.40	$0.38	$0.39	$0.39	65,866
2024-05-01	$0.35	$0.39	$0.34	$0.39	$0.39	87,839
2024-04-30	$0.38	$0.40	$0.35	$0.35	$0.35	30,455
2024-04-29	$0.39	$0.40	$0.37	$0.38	$0.38	41,483
2024-04-26	$0.39	$0.39	$0.37	$0.39	$0.39	27,223
2024-04-25	$0.37	$0.39	$0.36	$0.39	$0.39	35,002
2024-04-24	$0.38	$0.40	$0.36	$0.40	$0.40	51,649
2024-04-23	$0.36	$0.36	$0.35	$0.36	$0.36	66,362
2024-04-22	$0.37	$0.37	$0.35	$0.36	$0.36	64,303
2024-04-19	$0.38	$0.38	$0.37	$0.37	$0.37	19,191
2024-04-18	$0.37	$0.38	$0.36	$0.38	$0.38	27,300
2024-04-17	$0.35	$0.38	$0.34	$0.37	$0.37	46,383
2024-04-16	$0.37	$0.37	$0.33	$0.35	$0.35	96,670
2024-04-15	$0.42	$0.42	$0.36	$0.38	$0.38	91,199
2024-04-12	$0.43	$0.43	$0.36	$0.42	$0.42	163,710
2024-04-11	$0.43	$0.43	$0.41	$0.42	$0.42	164,706
2024-04-10	$0.41	$0.44	$0.38	$0.40	$0.40	304,116
2024-04-09	$0.40	$0.41	$0.37	$0.39	$0.39	323,573
2024-04-08	$0.39	$0.43	$0.37	$0.40	$0.40	1,836,663
2024-04-05	$0.32	$0.34	$0.32	$0.34	$0.34	1,393,042
2024-04-04	$0.33	$0.35	$0.32	$0.33	$0.33	33,042
2024-04-03	$0.33	$0.34	$0.32	$0.33	$0.33	42,679
2024-04-02	$0.33	$0.34	$0.32	$0.32	$0.32	50,297
2024-04-01	$0.34	$0.35	$0.32	$0.32	$0.32	89,569
2024-03-28	$0.35	$0.35	$0.32	$0.35	$0.35	41,175
2024-03-27	$0.32	$0.34	$0.32	$0.33	$0.33	16,289
2024-03-26	$0.32	$0.33	$0.32	$0.32	$0.32	56,906
2024-03-25	$0.32	$0.33	$0.30	$0.32	$0.32	136,447
2024-03-22	$0.32	$0.33	$0.31	$0.31	$0.31	63,330
2024-03-21	$0.31	$0.32	$0.31	$0.32	$0.32	55,768
2024-03-20	$0.32	$0.32	$0.30	$0.30	$0.30	84,923
2024-03-19	$0.32	$0.33	$0.30	$0.31	$0.31	80,215
2024-03-18	$0.30	$0.35	$0.30	$0.31	$0.31	301,502
2024-03-15	$0.41	$0.41	$0.30	$0.31	$0.31	3,474,901
2024-03-14	$0.36	$0.37	$0.32	$0.35	$0.35	90,649
2024-03-13	$0.37	$0.37	$0.35	$0.36	$0.36	21,021
2024-03-12	$0.39	$0.39	$0.36	$0.36	$0.36	34,803
2024-03-11	$0.38	$0.38	$0.37	$0.37	$0.37	37,682
2024-03-08	$0.39	$0.40	$0.37	$0.38	$0.38	11,935
2024-03-07	$0.39	$0.39	$0.37	$0.38	$0.38	25,690
2024-03-06	$0.36	$0.38	$0.36	$0.37	$0.37	48,113
2024-03-05	$0.40	$0.41	$0.35	$0.38	$0.38	126,910
2024-03-04	$0.41	$0.43	$0.39	$0.39	$0.39	158,264
2024-03-01	$0.42	$0.43	$0.39	$0.41	$0.41	210,706
2024-02-29	$0.41	$0.41	$0.39	$0.40	$0.40	105,105
2024-02-28	$0.39	$0.41	$0.38	$0.40	$0.40	161,153
2024-02-27	$0.37	$0.39	$0.37	$0.38	$0.38	163,513
2024-02-26	$0.39	$0.39	$0.36	$0.37	$0.37	45,634
2024-02-23	$0.36	$0.37	$0.36	$0.36	$0.36	34,226
2024-02-22	$0.39	$0.39	$0.34	$0.36	$0.36	102,789
2024-02-21	$0.38	$0.39	$0.36	$0.36	$0.36	32,434
2024-02-20	$0.40	$0.40	$0.36	$0.38	$0.38	31,098
2024-02-16	$0.38	$0.40	$0.35	$0.39	$0.39	40,289
2024-02-15	$0.37	$0.39	$0.36	$0.38	$0.38	50,196
2024-02-14	$0.38	$0.40	$0.34	$0.37	$0.37	231,469
2024-02-13	$0.36	$0.47	$0.35	$0.38	$0.38	1,179,376
2024-02-12	$0.38	$0.38	$0.35	$0.37	$0.37	41,621
2024-02-09	$0.35	$0.37	$0.34	$0.36	$0.36	19,630
2024-02-08	$0.36	$0.37	$0.34	$0.36	$0.36	34,198
2024-02-07	$0.41	$0.41	$0.34	$0.37	$0.37	153,287
2024-02-06	$0.38	$0.39	$0.35	$0.36	$0.36	25,767
2024-02-05	$0.38	$0.40	$0.35	$0.36	$0.36	156,833
2024-02-02	$0.40	$0.46	$0.37	$0.38	$0.38	191,220
2024-02-01	$0.36	$0.41	$0.35	$0.40	$0.40	152,605
2024-01-31	$0.39	$0.39	$0.37	$0.37	$0.37	25,649
2024-01-30	$0.39	$0.39	$0.35	$0.39	$0.39	57,443
2024-01-29	$0.38	$0.39	$0.37	$0.38	$0.38	16,722
2024-01-26	$0.40	$0.40	$0.37	$0.38	$0.38	13,319
2024-01-25	$0.39	$0.40	$0.37	$0.37	$0.37	46,517
2024-01-24	$0.40	$0.40	$0.37	$0.37	$0.37	49,731
2024-01-23	$0.37	$0.38	$0.35	$0.38	$0.38	31,476
2024-01-22	$0.37	$0.37	$0.34	$0.35	$0.35	41,594
2024-01-19	$0.38	$0.39	$0.32	$0.34	$0.34	166,727
2024-01-18	$0.40	$0.40	$0.38	$0.38	$0.38	19,177
2024-01-17	$0.40	$0.41	$0.35	$0.38	$0.38	176,173
2024-01-16	$0.45	$0.46	$0.40	$0.41	$0.41	90,330
2024-01-12	$0.44	$0.46	$0.43	$0.45	$0.45	64,512
2024-01-11	$0.44	$0.46	$0.42	$0.45	$0.45	70,369
2024-01-10	$0.45	$0.46	$0.44	$0.46	$0.46	37,568
2024-01-09	$0.43	$0.45	$0.42	$0.45	$0.45	26,182
2024-01-08	$0.44	$0.44	$0.42	$0.43	$0.43	55,192
2024-01-05	$0.45	$0.45	$0.43	$0.45	$0.45	35,229
2024-01-04	$0.43	$0.45	$0.42	$0.43	$0.43	15,505
2024-01-03	$0.44	$0.46	$0.43	$0.45	$0.45	172,381
2024-01-02	$0.45	$0.45	$0.42	$0.44	$0.44	61,341
2023-12-29	$0.45	$0.46	$0.42	$0.46	$0.46	80,385
2023-12-28	$0.47	$0.47	$0.42	$0.44	$0.44	36,306
2023-12-27	$0.42	$0.45	$0.42	$0.44	$0.44	74,379
2023-12-26	$0.41	$0.45	$0.40	$0.43	$0.43	137,868
2023-12-22	$0.38	$0.43	$0.37	$0.42	$0.42	350,907
2023-12-21	$0.40	$0.40	$0.33	$0.37	$0.37	199,032
2023-12-20	$0.38	$0.41	$0.36	$0.40	$0.40	198,842
2023-12-19	$0.40	$0.40	$0.38	$0.38	$0.38	54,118
2023-12-18	$0.37	$0.38	$0.36	$0.37	$0.37	37,173
2023-12-15	$0.35	$0.37	$0.35	$0.37	$0.37	16,263
2023-12-14	$0.38	$0.38	$0.32	$0.36	$0.36	83,756
2023-12-13	$0.34	$0.35	$0.31	$0.35	$0.35	95,394
2023-12-12	$0.35	$0.35	$0.33	$0.33	$0.33	18,482
2023-12-11	$0.36	$0.36	$0.33	$0.34	$0.34	74,644
2023-12-08	$0.41	$0.41	$0.33	$0.36	$0.36	213,144
2023-12-07	$0.40	$0.47	$0.38	$0.40	$0.40	579,575
2023-12-06	$0.40	$0.42	$0.38	$0.40	$0.40	69,452
2023-12-05	$0.39	$0.40	$0.38	$0.39	$0.39	59,351
2023-12-04	$0.37	$0.39	$0.35	$0.39	$0.39	97,955
2023-12-01	$0.38	$0.38	$0.34	$0.37	$0.37	111,361
2023-11-30	$0.36	$0.36	$0.32	$0.36	$0.36	185,477
2023-11-29	$0.37	$0.38	$0.34	$0.35	$0.35	217,382
2023-11-28	$0.31	$0.38	$0.31	$0.37	$0.37	247,097
2023-11-27	$0.31	$0.34	$0.30	$0.31	$0.31	377,897
2023-11-24	$0.32	$0.33	$0.27	$0.32	$0.32	201,630
2023-11-22	$0.32	$0.32	$0.29	$0.29	$0.29	407,678
2023-11-21	$0.34	$0.38	$0.26	$0.36	$0.36	2,103,685
2023-11-20	$0.41	$0.43	$0.41	$0.43	$0.43	3,456,457
2023-11-17	$0.40	$0.41	$0.40	$0.41	$0.41	5,657
2023-11-16	$0.42	$0.42	$0.39	$0.40	$0.40	19,794
2023-11-15	$0.39	$0.40	$0.38	$0.40	$0.40	11,097
2023-11-14	$0.39	$0.41	$0.36	$0.41	$0.41	50,676
2023-11-13	$0.39	$0.39	$0.35	$0.35	$0.35	39,098
2023-11-10	$0.42	$0.42	$0.36	$0.38	$0.38	18,279
2023-11-09	$0.40	$0.42	$0.37	$0.40	$0.40	86,823
2023-11-08	$0.44	$0.44	$0.42	$0.42	$0.42	10,824
2023-11-07	$0.43	$0.45	$0.41	$0.42	$0.42	12,673
2023-11-06	$0.43	$0.47	$0.41	$0.42	$0.42	80,287
2023-11-03	$0.40	$0.40	$0.39	$0.40	$0.40	11,027
2023-11-02	$0.40	$0.40	$0.38	$0.40	$0.40	8,820
2023-11-01	$0.39	$0.40	$0.38	$0.40	$0.40	15,182
2023-10-31	$0.36	$0.40	$0.36	$0.38	$0.38	29,955
2023-10-30	$0.36	$0.37	$0.36	$0.36	$0.36	5,811
2023-10-27	$0.37	$0.39	$0.37	$0.38	$0.38	1,814
2023-10-26	$0.39	$0.39	$0.37	$0.37	$0.37	15,329
2023-10-25	$0.36	$0.40	$0.36	$0.37	$0.37	26,866
2023-10-24	$0.37	$0.44	$0.37	$0.37	$0.37	44,608
2023-10-23	$0.43	$0.43	$0.39	$0.41	$0.41	15,006
2023-10-20	$0.43	$0.43	$0.42	$0.42	$0.42	12,236
2023-10-19	$0.43	$0.44	$0.41	$0.43	$0.43	16,203
2023-10-18	$0.43	$0.43	$0.41	$0.43	$0.43	76,166
2023-10-17	$0.41	$0.46	$0.38	$0.43	$0.43	116,946
2023-10-16	$0.41	$0.46	$0.40	$0.40	$0.40	48,159
2023-10-13	$0.44	$0.45	$0.41	$0.41	$0.41	21,341
2023-10-12	$0.45	$0.48	$0.45	$0.45	$0.45	52,463
2023-10-11	$0.46	$0.48	$0.42	$0.45	$0.45	40,543
2023-10-10	$0.44	$0.47	$0.43	$0.46	$0.46	21,112
2023-10-09	$0.45	$0.47	$0.42	$0.43	$0.43	19,379
2023-10-06	$0.45	$0.49	$0.45	$0.45	$0.45	76,929
2023-10-05	$0.45	$0.45	$0.43	$0.44	$0.44	53,532
2023-10-04	$0.46	$0.49	$0.37	$0.44	$0.44	322,466
2023-10-03	$0.53	$0.53	$0.44	$0.45	$0.45	222,301
2023-10-02	$0.60	$0.87	$0.50	$0.56	$0.56	1,653,971
2023-09-29	$0.58	$0.63	$0.57	$0.62	$0.62	42,376
2023-09-28	$0.57	$0.60	$0.54	$0.56	$0.56	10,858
2023-09-27	$0.58	$0.60	$0.55	$0.58	$0.58	73,390
2023-09-26	$0.58	$0.61	$0.54	$0.57	$0.57	310,188
2023-09-25	$0.63	$0.65	$0.58	$0.59	$0.59	32,323
2023-09-22	$0.64	$0.65	$0.61	$0.63	$0.63	16,448
2023-09-21	$0.67	$0.69	$0.60	$0.60	$0.60	78,564
2023-09-20	$0.65	$0.66	$0.60	$0.63	$0.63	20,354
2023-09-19	$0.70	$0.73	$0.63	$0.63	$0.63	33,050
2023-09-18	$0.74	$0.76	$0.70	$0.70	$0.70	7,957
2023-09-15	$0.75	$0.76	$0.74	$0.74	$0.74	15,641
2023-09-14	$0.78	$0.78	$0.74	$0.75	$0.75	20,660
2023-09-13	$0.77	$0.78	$0.75	$0.75	$0.75	30,530
2023-09-12	$0.81	$0.81	$0.77	$0.80	$0.80	9,213
2023-09-11	$0.83	$0.83	$0.79	$0.81	$0.81	12,391
2023-09-08	$0.79	$0.81	$0.79	$0.81	$0.81	8,464
2023-09-07	$0.81	$0.81	$0.77	$0.81	$0.81	10,350
2023-09-06	$0.83	$0.83	$0.80	$0.80	$0.80	3,877
2023-09-05	$0.90	$0.90	$0.81	$0.81	$0.81	29,862
2023-09-01	$0.82	$0.89	$0.79	$0.89	$0.89	88,038
2023-08-31	$0.82	$0.82	$0.80	$0.81	$0.81	11,223
2023-08-30	$0.82	$0.82	$0.78	$0.81	$0.81	13,404
2023-08-29	$0.78	$0.82	$0.77	$0.81	$0.81	18,745
2023-08-28	$0.78	$0.83	$0.76	$0.81	$0.81	12,852
2023-08-25	$0.79	$0.83	$0.75	$0.77	$0.77	39,611
2023-08-24	$0.82	$0.83	$0.78	$0.80	$0.80	21,761
2023-08-23	$0.86	$0.87	$0.82	$0.84	$0.84	16,220
2023-08-22	$0.89	$0.89	$0.80	$0.85	$0.85	18,338
2023-08-21	$0.79	$0.90	$0.78	$0.88	$0.88	30,378
2023-08-18	$0.81	$0.82	$0.77	$0.80	$0.80	19,764
2023-08-17	$0.78	$0.84	$0.77	$0.78	$0.78	29,007
2023-08-16	$0.84	$0.85	$0.77	$0.77	$0.77	63,276
2023-08-15	$0.85	$0.88	$0.81	$0.81	$0.81	39,968
2023-08-14	$0.88	$0.90	$0.84	$0.85	$0.85	39,115
2023-08-11	$0.83	$0.87	$0.82	$0.84	$0.84	36,903
2023-08-10	$0.89	$0.93	$0.80	$0.85	$0.85	115,222
2023-08-09	$0.93	$0.96	$0.88	$0.91	$0.91	79,868
2023-08-08	$0.92	$0.94	$0.90	$0.92	$0.92	40,725
2023-08-07	$1.08	$1.08	$0.90	$0.93	$0.93	172,187
2023-08-04	$1.09	$1.09	$1.04	$1.05	$1.05	43,936
2023-08-03	$1.05	$1.09	$1.03	$1.05	$1.05	71,735
2023-08-02	$1.12	$1.12	$1.06	$1.06	$1.06	66,634
2023-08-01	$1.15	$1.15	$1.05	$1.08	$1.08	180,232
2023-07-31	$1.20	$1.21	$1.15	$1.15	$1.15	111,331
2023-07-28	$1.20	$1.20	$1.15	$1.19	$1.19	69,864
2023-07-27	$1.23	$1.26	$1.15	$1.16	$1.16	136,604
2023-07-26	$1.18	$1.23	$1.16	$1.23	$1.23	130,859
2023-07-25	$1.26	$1.26	$1.16	$1.19	$1.19	286,773
2023-07-24	$1.24	$1.29	$1.16	$1.21	$1.21	599,671
2023-07-21	$1.21	$1.26	$1.10	$1.15	$1.15	715,458
2023-07-20	$1.30	$1.30	$1.21	$1.24	$1.24	238,190
2023-07-19	$1.30	$1.32	$1.26	$1.29	$1.29	194,105
2023-07-18	$1.35	$1.39	$1.29	$1.32	$1.32	359,945
2023-07-17	$1.50	$1.50	$1.34	$1.36	$1.36	363,239
2023-07-14	$2.12	$2.12	$1.40	$1.45	$1.45	2,418,923
2023-07-13	$2.60	$2.87	$1.90	$2.08	$2.08	4,259,250
2023-07-12	$2.30	$5.47	$2.30	$2.43	$2.43	5,695,552
2023-07-11	$2.52	$2.52	$2.18	$2.28	$2.28	125,416
2023-07-10	$2.90	$2.90	$2.52	$2.52	$2.52	287,320
2023-07-07	$2.64	$2.77	$2.53	$2.65	$2.65	48,189
2023-07-06	$2.90	$2.90	$2.52	$2.56	$2.56	80,507
2023-07-05	$2.98	$3.18	$2.87	$2.95	$2.95	16,566
2023-07-03	$3.07	$3.07	$2.99	$3.05	$3.05	1,971
2023-06-30	$2.99	$3.15	$2.90	$2.99	$2.99	5,379
2023-06-29	$3.02	$3.22	$2.89	$2.98	$2.98	15,588
2023-06-28	$3.08	$3.40	$3.00	$3.01	$3.01	24,377
2023-06-27	$3.17	$3.42	$3.10	$3.18	$3.18	4,621
2023-06-26	$3.44	$3.44	$3.25	$3.34	$3.34	3,852
2023-06-23	$3.51	$3.51	$3.12	$3.37	$3.37	11,631
2023-06-22	$3.58	$3.67	$3.40	$3.44	$3.44	2,713
2023-06-21	$3.49	$3.73	$3.41	$3.41	$3.41	7,758
2023-06-20	$3.55	$4.05	$3.44	$3.44	$3.44	5,940
2023-06-16	$3.93	$3.93	$3.60	$3.60	$3.60	6,972
2023-06-15	$3.64	$4.23	$3.60	$3.73	$3.73	17,656
2023-06-14	$3.72	$3.86	$3.69	$3.72	$3.72	4,795
2023-06-13	$4.00	$4.16	$3.72	$3.72	$3.72	35,078
2023-06-12	$4.42	$4.69	$4.01	$4.09	$4.09	18,350
2023-06-09	$4.35	$4.45	$4.33	$4.34	$4.34	6,744
2023-06-08	$4.31	$4.61	$4.20	$4.34	$4.34	7,498
2023-06-07	$4.40	$4.82	$4.30	$4.33	$4.33	4,653
2023-06-06	$4.41	$4.55	$4.31	$4.35	$4.35	5,492
2023-06-05	$4.67	$5.00	$4.47	$4.47	$4.47	7,176
2023-06-02	$4.62	$4.78	$4.53	$4.74	$4.74	4,962
2023-06-01	$4.61	$4.93	$4.51	$4.63	$4.63	1,900
2023-05-31	$4.30	$4.69	$4.30	$4.61	$4.61	9,379
2023-05-30	$4.57	$4.66	$4.30	$4.30	$4.30	5,381
2023-05-26	$5.32	$5.32	$4.60	$4.60	$4.60	14,219
2023-05-25	$5.24	$5.24	$5.10	$5.10	$5.10	10,075
2023-05-24	$5.14	$5.14	$4.65	$5.07	$5.07	2,183
2023-05-23	$4.99	$5.49	$4.90	$4.96	$4.96	5,244
2023-05-22	$4.93	$5.63	$4.93	$5.21	$5.21	28,844
2023-05-19	$4.57	$5.45	$4.44	$5.00	$5.00	116,228
2023-05-18	$4.90	$5.01	$4.42	$4.57	$4.57	27,703
2023-05-17	$4.50	$5.09	$4.06	$4.68	$4.68	109,730
2023-05-16	$4.13	$4.64	$3.72	$4.32	$4.32	85,359
2023-05-15	$4.50	$4.50	$3.43	$4.16	$4.16	166,168
2023-05-12	$0.32	$0.34	$0.32	$0.33	$0.33	220,512
2023-05-11	$0.35	$0.37	$0.34	$0.36	$0.36	51,625
2023-05-10	$0.38	$0.38	$0.36	$0.36	$0.36	169,534
2023-05-09	$0.38	$0.40	$0.36	$0.36	$0.36	367,703
2023-05-08	$0.35	$0.39	$0.34	$0.36	$0.36	539,128
2023-05-05	$0.39	$0.52	$0.36	$0.41	$0.41	7,602,446
2023-05-04	$0.31	$0.31	$0.29	$0.30	$0.30	2,788,718
2023-05-03	$0.32	$0.32	$0.30	$0.31	$0.31	33,980
2023-05-02	$0.30	$0.31	$0.30	$0.30	$0.30	31,635
2023-05-01	$0.31	$0.31	$0.29	$0.29	$0.29	26,912
2023-04-28	$0.30	$0.31	$0.30	$0.31	$0.31	75,710
2023-04-27	$0.32	$0.32	$0.30	$0.30	$0.30	32,114
2023-04-26	$0.32	$0.33	$0.30	$0.31	$0.31	76,040
2023-04-25	$0.33	$0.33	$0.31	$0.31	$0.31	65,810
2023-04-24	$0.32	$0.33	$0.31	$0.32	$0.32	26,466
2023-04-21	$0.32	$0.34	$0.32	$0.34	$0.34	24,823
2023-04-20	$0.34	$0.34	$0.31	$0.33	$0.33	21,220
2023-04-19	$0.35	$0.35	$0.32	$0.33	$0.33	34,683
2023-04-18	$0.33	$0.35	$0.33	$0.34	$0.34	48,449
2023-04-17	$0.30	$0.33	$0.30	$0.32	$0.32	45,970
2023-04-14	$0.33	$0.33	$0.30	$0.31	$0.31	35,423
2023-04-13	$0.31	$0.32	$0.31	$0.32	$0.32	48,555
2023-04-12	$0.31	$0.33	$0.30	$0.30	$0.30	89,751
2023-04-11	$0.34	$0.34	$0.30	$0.32	$0.32	97,387
2023-04-10	$0.37	$0.37	$0.33	$0.34	$0.34	157,193
2023-04-06	$0.36	$0.36	$0.34	$0.34	$0.34	93,485
2023-04-05	$0.35	$0.36	$0.34	$0.34	$0.34	15,234
2023-04-04	$0.32	$0.37	$0.31	$0.36	$0.36	304,935
2023-04-03	$0.45	$0.45	$0.31	$0.35	$0.35	205,389
2023-03-31	$0.44	$0.46	$0.42	$0.43	$0.43	22,933
2023-03-30	$0.46	$0.47	$0.38	$0.47	$0.47	30,790
2023-03-29	$0.41	$0.45	$0.37	$0.45	$0.45	118,932
2023-03-28	$0.43	$0.45	$0.40	$0.43	$0.43	13,646
2023-03-27	$0.40	$0.43	$0.38	$0.40	$0.40	17,557
2023-03-24	$0.44	$0.44	$0.41	$0.42	$0.42	4,005
2023-03-23	$0.41	$0.44	$0.41	$0.44	$0.44	8,393
2023-03-22	$0.42	$0.42	$0.41	$0.41	$0.41	20,428
2023-03-21	$0.42	$0.44	$0.42	$0.43	$0.43	40,646
2023-03-20	$0.47	$0.47	$0.42	$0.44	$0.44	30,491
2023-03-17	$0.47	$0.47	$0.45	$0.47	$0.47	13,296
2023-03-16	$0.46	$0.48	$0.45	$0.47	$0.47	25,667
2023-03-15	$0.41	$0.47	$0.37	$0.47	$0.47	20,842
2023-03-14	$0.47	$0.47	$0.37	$0.43	$0.43	56,301
2023-03-13	$0.47	$0.48	$0.47	$0.47	$0.47	47,247
2023-03-10	$0.46	$0.47	$0.46	$0.46	$0.46	34,533
2023-03-09	$0.49	$0.50	$0.46	$0.46	$0.46	66,984
2023-03-08	$0.49	$0.50	$0.46	$0.47	$0.47	50,311
2023-03-07	$0.51	$0.51	$0.49	$0.50	$0.50	14,391
2023-03-06	$0.49	$0.54	$0.49	$0.52	$0.52	32,573
2023-03-03	$0.50	$0.52	$0.50	$0.52	$0.52	19,269
2023-03-02	$0.50	$0.52	$0.48	$0.50	$0.50	23,977
2023-03-01	$0.47	$0.50	$0.47	$0.47	$0.47	14,232
2023-02-28	$0.55	$0.55	$0.48	$0.48	$0.48	12,250
2023-02-27	$0.45	$0.55	$0.45	$0.53	$0.53	49,644
2023-02-24	$0.55	$0.56	$0.49	$0.54	$0.54	88,671
2023-02-23	$0.57	$0.58	$0.55	$0.55	$0.55	36,823
2023-02-22	$0.58	$0.59	$0.55	$0.57	$0.57	24,987
2023-02-21	$0.61	$0.65	$0.55	$0.58	$0.58	63,847
2023-02-17	$0.58	$0.59	$0.58	$0.58	$0.58	31,129
2023-02-16	$0.58	$0.60	$0.58	$0.58	$0.58	41,339
2023-02-15	$0.65	$0.65	$0.59	$0.61	$0.61	46,861
2023-02-14	$0.61	$0.65	$0.60	$0.63	$0.63	22,148
2023-02-13	$0.62	$0.63	$0.60	$0.61	$0.61	53,776
2023-02-10	$0.65	$0.66	$0.60	$0.65	$0.65	10,731
2023-02-09	$0.66	$0.67	$0.61	$0.62	$0.62	36,720
2023-02-08	$0.66	$0.70	$0.63	$0.68	$0.68	37,840
2023-02-07	$0.67	$0.72	$0.61	$0.68	$0.68	305,524
2023-02-06	$0.82	$0.82	$0.65	$0.69	$0.69	68,506
2023-02-03	$0.74	$0.77	$0.71	$0.71	$0.71	161,489
2023-02-02	$0.67	$0.74	$0.63	$0.74	$0.74	185,324
2023-02-01	$0.65	$0.69	$0.62	$0.62	$0.62	40,685
2023-01-31	$0.58	$0.69	$0.58	$0.66	$0.66	70,242
2023-01-30	$0.66	$0.66	$0.56	$0.57	$0.57	127,928
2023-01-27	$0.66	$0.72	$0.65	$0.65	$0.65	52,695
2023-01-26	$0.66	$0.69	$0.64	$0.67	$0.67	64,609
2023-01-25	$0.69	$0.71	$0.63	$0.64	$0.64	103,263
2023-01-24	$0.70	$0.76	$0.69	$0.71	$0.71	69,001
2023-01-23	$0.73	$0.76	$0.68	$0.72	$0.72	64,817
2023-01-20	$0.74	$0.77	$0.70	$0.75	$0.75	85,625
2023-01-19	$0.70	$0.74	$0.65	$0.70	$0.70	67,894
2023-01-18	$0.70	$0.78	$0.65	$0.70	$0.70	207,534
2023-01-17	$0.77	$0.83	$0.70	$0.73	$0.73	379,612
2023-01-13	$0.82	$0.86	$0.72	$0.80	$0.80	233,927
2023-01-12	$0.89	$0.90	$0.80	$0.81	$0.81	100,861
2023-01-11	$0.94	$0.94	$0.87	$0.88	$0.88	37,954
2023-01-10	$0.85	$0.95	$0.85	$0.90	$0.90	279,339
2023-01-09	$0.80	$0.85	$0.79	$0.83	$0.83	227,139
2023-01-06	$0.81	$0.82	$0.75	$0.80	$0.80	117,446
2023-01-05	$0.74	$0.84	$0.73	$0.80	$0.80	146,506
2023-01-04	$0.79	$0.85	$0.75	$0.78	$0.78	361,817
2023-01-03	$0.67	$0.72	$0.52	$0.71	$0.71	441,688
2022-12-30	$0.46	$0.52	$0.45	$0.50	$0.50	63,773
2022-12-29	$0.41	$0.53	$0.41	$0.46	$0.46	330,995
2022-12-28	$0.50	$0.54	$0.47	$0.47	$0.47	222,090
2022-12-27	$0.59	$0.59	$0.48	$0.54	$0.54	169,758
2022-12-23	$0.59	$0.63	$0.50	$0.54	$0.54	255,924
2022-12-22	$0.45	$0.64	$0.45	$0.59	$0.59	640,558
2022-12-21	$0.30	$0.55	$0.30	$0.45	$0.45	1,510,147
2022-12-20	$0.29	$0.32	$0.29	$0.31	$0.31	207,378
2022-12-19	$0.30	$0.36	$0.30	$0.34	$0.34	727,636
2022-12-16	$0.30	$0.30	$0.29	$0.29	$0.29	109,550
2022-12-15	$0.30	$0.30	$0.29	$0.29	$0.29	36,910
2022-12-14	$0.29	$0.30	$0.29	$0.30	$0.30	50,021
2022-12-13	$0.30	$0.31	$0.29	$0.30	$0.30	80,416
2022-12-12	$0.31	$0.32	$0.29	$0.31	$0.31	200,168
2022-12-09	$0.30	$0.32	$0.29	$0.29	$0.29	63,138
2022-12-08	$0.29	$0.31	$0.29	$0.29	$0.29	27,302
2022-12-07	$0.31	$0.31	$0.29	$0.29	$0.29	46,057
2022-12-06	$0.31	$0.31	$0.29	$0.29	$0.29	35,678
2022-12-05	$0.29	$0.32	$0.29	$0.32	$0.32	15,025
2022-12-02	$0.30	$0.32	$0.30	$0.31	$0.31	7,483
2022-12-01	$0.30	$0.31	$0.29	$0.30	$0.30	44,827
2022-11-30	$0.29	$0.31	$0.29	$0.29	$0.29	20,166
2022-11-29	$0.30	$0.32	$0.29	$0.30	$0.30	40,870
2022-11-28	$0.30	$0.33	$0.30	$0.32	$0.32	15,273
2022-11-25	$0.31	$0.33	$0.30	$0.30	$0.30	28,443
2022-11-23	$0.32	$0.34	$0.30	$0.30	$0.30	33,231
2022-11-22	$0.33	$0.34	$0.32	$0.32	$0.32	18,741
2022-11-21	$0.32	$0.34	$0.32	$0.32	$0.32	26,286
2022-11-18	$0.33	$0.34	$0.32	$0.34	$0.34	6,534
2022-11-17	$0.33	$0.34	$0.32	$0.34	$0.34	24,768
2022-11-16	$0.34	$0.34	$0.32	$0.32	$0.32	8,259
2022-11-15	$0.31	$0.34	$0.31	$0.33	$0.33	51,929
2022-11-14	$0.32	$0.34	$0.32	$0.34	$0.34	29,618
2022-11-11	$0.35	$0.38	$0.33	$0.34	$0.34	34,363
2022-11-10	$0.31	$0.41	$0.31	$0.33	$0.33	56,368
2022-11-09	$0.33	$0.34	$0.31	$0.32	$0.32	43,602
2022-11-08	$0.32	$0.35	$0.32	$0.34	$0.34	67,694
2022-11-07	$0.38	$0.39	$0.33	$0.34	$0.34	77,679
2022-11-04	$0.39	$0.40	$0.37	$0.37	$0.37	44,836
2022-11-03	$0.40	$0.40	$0.37	$0.37	$0.37	15,240
2022-11-02	$0.41	$0.41	$0.39	$0.40	$0.40	6,522
2022-11-01	$0.39	$0.40	$0.39	$0.40	$0.40	9,648
2022-10-31	$0.39	$0.40	$0.38	$0.38	$0.38	35,216
2022-10-28	$0.39	$0.40	$0.39	$0.40	$0.40	23,320
2022-10-27	$0.39	$0.41	$0.39	$0.39	$0.39	8,705
2022-10-26	$0.39	$0.41	$0.39	$0.41	$0.41	34,939
2022-10-25	$0.38	$0.40	$0.38	$0.38	$0.38	12,047
2022-10-24	$0.40	$0.43	$0.38	$0.38	$0.38	17,640
2022-10-21	$0.40	$0.41	$0.37	$0.40	$0.40	29,397
2022-10-20	$0.39	$0.42	$0.37	$0.42	$0.42	14,127
2022-10-19	$0.37	$0.42	$0.37	$0.39	$0.39	33,835
2022-10-18	$0.38	$0.39	$0.36	$0.36	$0.36	41,838
2022-10-17	$0.39	$0.39	$0.35	$0.36	$0.36	43,756
2022-10-14	$0.40	$0.45	$0.37	$0.39	$0.39	30,805
2022-10-13	$0.35	$0.39	$0.35	$0.37	$0.37	7,521
2022-10-12	$0.36	$0.39	$0.34	$0.37	$0.37	26,354
2022-10-11	$0.39	$0.40	$0.36	$0.36	$0.36	12,577
2022-10-10	$0.49	$0.49	$0.38	$0.38	$0.38	40,829
2022-10-07	$0.47	$0.48	$0.42	$0.47	$0.47	54,840
2022-10-06	$0.43	$0.47	$0.40	$0.43	$0.43	91,068
2022-10-05	$0.34	$0.38	$0.34	$0.38	$0.38	51,516
2022-10-04	$0.33	$0.35	$0.33	$0.34	$0.34	12,929
2022-10-03	$0.31	$0.34	$0.30	$0.33	$0.33	83,588
2022-09-30	$0.31	$0.32	$0.30	$0.31	$0.31	44,703
2022-09-29	$0.30	$0.32	$0.30	$0.31	$0.31	12,731
2022-09-28	$0.31	$0.32	$0.31	$0.32	$0.32	11,919
2022-09-27	$0.33	$0.33	$0.31	$0.31	$0.31	26,053
2022-09-26	$0.33	$0.34	$0.33	$0.33	$0.33	39,314
2022-09-23	$0.36	$0.36	$0.33	$0.35	$0.35	56,663
2022-09-22	$0.38	$0.38	$0.35	$0.37	$0.37	42,731
2022-09-21	$0.39	$0.39	$0.38	$0.38	$0.38	79,710
2022-09-20	$0.42	$0.43	$0.35	$0.40	$0.40	112,738
2022-09-19	$0.44	$0.49	$0.42	$0.42	$0.42	25,213
2022-09-16	$0.47	$0.47	$0.43	$0.44	$0.44	13,182
2022-09-15	$0.42	$0.47	$0.42	$0.46	$0.46	59,365
2022-09-14	$0.48	$0.48	$0.43	$0.44	$0.44	19,179
2022-09-13	$0.42	$0.47	$0.42	$0.46	$0.46	63,023
2022-09-12	$0.37	$0.43	$0.37	$0.43	$0.43	171,524
2022-09-09	$0.42	$0.45	$0.41	$0.43	$0.43	79,615
2022-09-08	$0.43	$0.43	$0.41	$0.42	$0.42	19,587
2022-09-07	$0.42	$0.43	$0.41	$0.42	$0.42	51,347
2022-09-06	$0.43	$0.45	$0.41	$0.41	$0.41	25,101
2022-09-02	$0.48	$0.48	$0.43	$0.45	$0.45	14,505
2022-09-01	$0.43	$0.47	$0.43	$0.45	$0.45	38,591
2022-08-31	$0.46	$0.46	$0.45	$0.46	$0.46	36,425
2022-08-30	$0.46	$0.48	$0.46	$0.46	$0.46	22,694
2022-08-29	$0.48	$0.48	$0.46	$0.46	$0.46	31,070
2022-08-26	$0.46	$0.49	$0.44	$0.46	$0.46	64,644
2022-08-25	$0.41	$0.46	$0.41	$0.46	$0.46	197,412
2022-08-24	$0.43	$0.43	$0.41	$0.42	$0.42	47,795
2022-08-23	$0.43	$0.44	$0.43	$0.43	$0.43	44,385
2022-08-22	$0.46	$0.46	$0.42	$0.44	$0.44	80,762
2022-08-19	$0.46	$0.47	$0.44	$0.46	$0.46	55,640
2022-08-18	$0.47	$0.47	$0.44	$0.45	$0.45	47,709
2022-08-17	$0.46	$0.48	$0.45	$0.47	$0.47	95,823
2022-08-16	$0.44	$0.47	$0.41	$0.47	$0.47	176,690
2022-08-15	$0.42	$0.45	$0.42	$0.44	$0.44	56,721
2022-08-12	$0.44	$0.44	$0.39	$0.41	$0.41	215,780
2022-08-11	$0.42	$0.45	$0.41	$0.44	$0.44	256,869
2022-08-10	$0.42	$0.43	$0.42	$0.42	$0.42	35,668
2022-08-09	$0.44	$0.47	$0.40	$0.43	$0.43	36,586
2022-08-08	$0.46	$0.47	$0.44	$0.45	$0.45	79,248
2022-08-05	$0.45	$0.47	$0.43	$0.44	$0.44	92,428
2022-08-04	$0.45	$0.49	$0.38	$0.45	$0.45	408,833
2022-08-03	$0.50	$0.50	$0.47	$0.50	$0.50	125,931
2022-08-02	$0.45	$0.50	$0.45	$0.49	$0.49	52,582
2022-08-01	$0.50	$0.50	$0.45	$0.48	$0.48	73,435
2022-07-29	$0.50	$0.50	$0.48	$0.50	$0.50	30,101
2022-07-28	$0.50	$0.51	$0.45	$0.50	$0.50	78,050
2022-07-27	$0.53	$0.59	$0.46	$0.51	$0.51	261,651
2022-07-26	$0.49	$0.54	$0.49	$0.50	$0.50	32,147
2022-07-25	$0.56	$0.58	$0.50	$0.51	$0.51	191,975
2022-07-22	$0.58	$0.59	$0.56	$0.58	$0.58	38,023
2022-07-21	$0.58	$0.65	$0.58	$0.59	$0.59	170,809
2022-07-20	$0.62	$0.66	$0.59	$0.62	$0.62	79,414
2022-07-19	$0.61	$0.63	$0.60	$0.61	$0.61	89,448
2022-07-18	$0.61	$0.69	$0.59	$0.61	$0.61	86,415
2022-07-15	$0.62	$0.62	$0.58	$0.60	$0.60	28,930
2022-07-14	$0.64	$0.64	$0.60	$0.61	$0.61	58,280
2022-07-13	$0.62	$0.67	$0.60	$0.61	$0.61	71,298
2022-07-12	$0.65	$0.67	$0.62	$0.63	$0.63	115,694
2022-07-11	$0.64	$0.65	$0.59	$0.65	$0.65	166,485
2022-07-08	$0.62	$0.64	$0.58	$0.60	$0.60	135,669
2022-07-07	$0.65	$0.65	$0.55	$0.61	$0.61	513,927
2022-07-06	$0.54	$0.64	$0.54	$0.61	$0.61	43,676
2022-07-05	$0.64	$0.65	$0.54	$0.58	$0.58	100,946
2022-07-01	$0.64	$0.70	$0.59	$0.62	$0.62	40,758
2022-06-30	$0.64	$0.68	$0.56	$0.65	$0.65	58,726
2022-06-29	$0.60	$0.66	$0.53	$0.65	$0.65	108,369
2022-06-28	$0.54	$0.75	$0.51	$0.59	$0.59	635,363
2022-06-27	$0.48	$0.54	$0.48	$0.52	$0.52	28,745
2022-06-24	$0.50	$0.50	$0.46	$0.48	$0.48	21,890
2022-06-23	$0.46	$0.50	$0.45	$0.49	$0.49	25,860
2022-06-22	$0.47	$0.47	$0.44	$0.46	$0.46	87,222
2022-06-21	$0.42	$0.47	$0.42	$0.47	$0.47	124,151
2022-06-17	$0.46	$0.47	$0.44	$0.44	$0.44	105,395
2022-06-16	$0.47	$0.49	$0.44	$0.46	$0.46	27,265
2022-06-15	$0.52	$0.52	$0.45	$0.45	$0.45	59,923
2022-06-14	$0.48	$0.54	$0.45	$0.49	$0.49	62,116
2022-06-13	$0.54	$0.56	$0.48	$0.48	$0.48	119,174
2022-06-10	$0.53	$0.56	$0.52	$0.55	$0.55	43,235
2022-06-09	$0.58	$0.58	$0.55	$0.56	$0.56	46,024
2022-06-08	$0.52	$0.57	$0.51	$0.57	$0.57	44,612
2022-06-07	$0.52	$0.53	$0.51	$0.52	$0.52	25,976
2022-06-06	$0.50	$0.55	$0.50	$0.52	$0.52	111,488
2022-06-03	$0.52	$0.53	$0.50	$0.51	$0.51	58,896
2022-06-02	$0.53	$0.53	$0.50	$0.50	$0.50	124,860
2022-06-01	$0.53	$0.54	$0.52	$0.53	$0.53	38,331
2022-05-31	$0.51	$0.52	$0.50	$0.51	$0.51	107,043
2022-05-27	$0.53	$0.53	$0.51	$0.51	$0.51	279,788
2022-05-26	$0.55	$0.57	$0.51	$0.53	$0.53	169,877
2022-05-25	$0.58	$0.58	$0.51	$0.53	$0.53	144,752
2022-05-24	$0.68	$0.70	$0.58	$0.59	$0.59	104,503
2022-05-23	$0.58	$0.65	$0.56	$0.65	$0.65	51,913
2022-05-20	$0.50	$0.56	$0.50	$0.56	$0.56	152,962
2022-05-19	$0.54	$0.58	$0.50	$0.50	$0.50	230,025
2022-05-18	$0.58	$0.58	$0.52	$0.54	$0.54	89,003
2022-05-17	$0.63	$0.63	$0.57	$0.58	$0.58	96,808
2022-05-16	$0.59	$0.62	$0.57	$0.57	$0.57	92,154
2022-05-13	$0.60	$0.65	$0.58	$0.61	$0.61	117,026
2022-05-12	$0.70	$0.70	$0.55	$0.60	$0.60	215,312
2022-05-11	$0.75	$0.80	$0.65	$0.67	$0.67	67,974
2022-05-10	$0.68	$0.75	$0.68	$0.70	$0.70	44,878
2022-05-09	$0.75	$0.80	$0.68	$0.69	$0.69	128,010
2022-05-06	$0.83	$0.83	$0.73	$0.76	$0.76	133,628
2022-05-05	$0.93	$0.93	$0.85	$0.85	$0.85	92,586
2022-05-04	$0.87	$0.90	$0.80	$0.88	$0.88	206,772
2022-05-03	$1.08	$1.08	$0.78	$0.91	$0.91	1,017,371
2022-05-02	$1.58	$1.60	$1.22	$1.22	$1.22	195,959
2022-04-29	$1.51	$1.71	$1.51	$1.66	$1.66	91,922
2022-04-28	$1.49	$1.60	$1.49	$1.53	$1.53	79,623
2022-04-27	$1.58	$1.58	$1.48	$1.55	$1.55	30,880
2022-04-26	$1.56	$1.59	$1.50	$1.55	$1.55	49,514
2022-04-25	$1.34	$1.60	$1.34	$1.55	$1.55	75,139
2022-04-22	$1.43	$1.59	$1.37	$1.55	$1.55	56,691
2022-04-21	$1.60	$1.60	$1.48	$1.50	$1.50	19,608
2022-04-20	$1.59	$1.60	$1.55	$1.56	$1.56	42,018
2022-04-19	$1.52	$1.59	$1.52	$1.55	$1.55	44,611
2022-04-18	$1.60	$1.61	$1.55	$1.56	$1.56	26,619
2022-04-14	$1.56	$1.67	$1.51	$1.63	$1.63	22,385
2022-04-13	$1.55	$1.62	$1.55	$1.57	$1.57	27,270
2022-04-12	$1.68	$1.68	$1.51	$1.54	$1.54	108,603
2022-04-11	$1.67	$1.70	$1.62	$1.66	$1.66	33,348
2022-04-08	$1.74	$1.75	$1.67	$1.74	$1.74	24,743
2022-04-07	$1.69	$1.75	$1.66	$1.71	$1.71	44,376
2022-04-06	$1.76	$1.76	$1.62	$1.65	$1.65	45,309
2022-04-05	$1.75	$1.84	$1.62	$1.77	$1.77	40,679
2022-04-04	$1.68	$1.77	$1.58	$1.75	$1.75	66,380
2022-04-01	$1.62	$1.72	$1.62	$1.65	$1.65	45,181
2022-03-31	$1.63	$1.63	$1.55	$1.59	$1.59	30,854
2022-03-30	$1.58	$1.64	$1.51	$1.64	$1.64	29,556
2022-03-29	$1.51	$1.58	$1.47	$1.57	$1.57	49,499
2022-03-28	$1.52	$1.54	$1.47	$1.50	$1.50	29,741
2022-03-25	$1.53	$1.54	$1.46	$1.52	$1.52	91,591
2022-03-24	$1.42	$1.58	$1.42	$1.54	$1.54	34,583
2022-03-23	$1.46	$1.57	$1.35	$1.46	$1.46	43,657
2022-03-22	$1.58	$1.60	$1.48	$1.51	$1.51	56,895
2022-03-21	$1.51	$1.53	$1.47	$1.53	$1.53	50,780
2022-03-18	$1.50	$1.57	$1.50	$1.56	$1.56	52,275
2022-03-17	$1.44	$1.50	$1.36	$1.49	$1.49	53,884
2022-03-16	$1.30	$1.40	$1.30	$1.36	$1.36	43,636
2022-03-15	$1.23	$1.32	$1.19	$1.23	$1.23	202,994
2022-03-14	$1.35	$1.37	$1.25	$1.29	$1.29	55,961
2022-03-11	$1.38	$1.40	$1.30	$1.35	$1.35	88,583
2022-03-10	$1.42	$1.43	$1.36	$1.39	$1.39	45,787
2022-03-09	$1.34	$1.46	$1.34	$1.40	$1.40	77,886
2022-03-08	$1.32	$1.35	$1.28	$1.35	$1.35	84,769
2022-03-07	$1.32	$1.38	$1.32	$1.34	$1.34	41,770
2022-03-04	$1.48	$1.48	$1.34	$1.34	$1.34	127,462
2022-03-03	$1.63	$1.63	$1.47	$1.49	$1.49	76,112
2022-03-02	$1.49	$1.66	$1.47	$1.65	$1.65	273,827
2022-03-01	$1.46	$1.50	$1.46	$1.47	$1.47	13,019
2022-02-28	$1.46	$1.54	$1.44	$1.44	$1.44	64,661
2022-02-25	$1.52	$1.60	$1.49	$1.55	$1.55	21,259
2022-02-24	$1.40	$1.55	$1.35	$1.52	$1.52	86,696
2022-02-23	$1.53	$1.61	$1.40	$1.45	$1.45	57,128
2022-02-22	$1.54	$1.61	$1.46	$1.52	$1.52	160,400
2022-02-18	$1.57	$1.63	$1.53	$1.63	$1.63	26,752
2022-02-17	$1.63	$1.69	$1.57	$1.59	$1.59	21,191
2022-02-16	$1.60	$1.66	$1.51	$1.66	$1.66	46,441
2022-02-15	$1.60	$1.64	$1.54	$1.60	$1.60	85,670
2022-02-14	$1.62	$1.62	$1.51	$1.56	$1.56	30,369
2022-02-11	$1.74	$1.75	$1.60	$1.65	$1.65	28,890
2022-02-10	$1.72	$1.78	$1.66	$1.72	$1.72	28,910
2022-02-09	$1.64	$1.78	$1.64	$1.71	$1.71	39,949
2022-02-08	$1.73	$1.73	$1.65	$1.67	$1.67	22,427
2022-02-07	$1.68	$1.75	$1.64	$1.70	$1.70	30,574
2022-02-04	$1.61	$1.71	$1.61	$1.65	$1.65	19,701
2022-02-03	$1.62	$1.73	$1.56	$1.61	$1.61	26,413
2022-02-02	$1.74	$1.74	$1.55	$1.66	$1.66	43,127
2022-02-01	$1.62	$1.75	$1.59	$1.71	$1.71	80,801
2022-01-31	$1.44	$1.65	$1.44	$1.62	$1.62	71,010
2022-01-28	$1.36	$1.49	$1.35	$1.42	$1.42	47,487
2022-01-27	$1.53	$1.53	$1.39	$1.39	$1.39	67,783
2022-01-26	$1.52	$1.59	$1.45	$1.52	$1.52	41,722
2022-01-25	$1.47	$1.53	$1.46	$1.52	$1.52	65,729
2022-01-24	$1.54	$1.54	$1.31	$1.47	$1.47	232,912
2022-01-21	$1.60	$1.64	$1.50	$1.54	$1.54	77,593
2022-01-20	$1.60	$1.66	$1.60	$1.61	$1.61	49,418
2022-01-19	$1.66	$1.74	$1.60	$1.61	$1.61	126,604
2022-01-18	$1.56	$1.65	$1.55	$1.64	$1.64	82,611
2022-01-14	$1.60	$1.62	$1.53	$1.60	$1.60	82,247
2022-01-13	$1.67	$1.67	$1.60	$1.63	$1.63	66,854
2022-01-12	$1.67	$1.71	$1.65	$1.67	$1.67	106,133
2022-01-11	$1.66	$1.74	$1.63	$1.68	$1.68	333,109
2022-01-10	$1.70	$1.71	$1.54	$1.63	$1.63	2,567,057
2022-01-07	$1.94	$1.94	$1.83	$1.89	$1.89	28,559
2022-01-06	$1.89	$1.93	$1.78	$1.93	$1.93	59,595
2022-01-05	$2.07	$2.10	$1.85	$1.92	$1.92	85,275
2022-01-04	$2.13	$2.18	$2.01	$2.06	$2.06	66,044
2022-01-03	$1.85	$2.07	$1.82	$2.07	$2.07	88,555
2021-12-31	$1.80	$1.85	$1.76	$1.82	$1.82	204,898
2021-12-30	$1.74	$1.87	$1.74	$1.80	$1.80	241,759
2021-12-29	$1.79	$1.86	$1.72	$1.75	$1.75	176,960
2021-12-28	$1.95	$1.96	$1.76	$1.81	$1.81	448,334
2021-12-27	$2.03	$2.10	$1.86	$1.91	$1.91	412,607
2021-12-23	$1.98	$2.08	$1.98	$2.03	$2.03	84,717
2021-12-22	$2.01	$2.05	$1.97	$2.03	$2.03	127,042
2021-12-21	$2.03	$2.08	$2.02	$2.03	$2.03	86,029
2021-12-20	$2.08	$2.12	$1.96	$2.04	$2.04	83,690
2021-12-17	$2.04	$2.19	$2.00	$2.08	$2.08	63,819
2021-12-16	$2.14	$2.19	$2.04	$2.05	$2.05	41,740
2021-12-15	$2.13	$2.14	$2.00	$2.14	$2.14	185,511
2021-12-14	$2.20	$2.25	$2.10	$2.10	$2.10	128,565
2021-12-13	$2.27	$2.27	$2.20	$2.24	$2.24	71,572
2021-12-10	$2.30	$2.38	$2.26	$2.29	$2.29	50,753
2021-12-09	$2.35	$2.40	$2.26	$2.29	$2.29	40,683
2021-12-08	$2.40	$2.50	$2.28	$2.34	$2.34	100,111
2021-12-07	$2.33	$2.49	$2.27	$2.42	$2.42	87,665
2021-12-06	$2.29	$2.31	$2.16	$2.28	$2.28	98,209
2021-12-03	$2.49	$2.49	$2.24	$2.25	$2.25	144,196
2021-12-02	$2.40	$2.53	$2.38	$2.43	$2.43	81,030
2021-12-01	$2.58	$2.69	$2.39	$2.42	$2.42	200,140
2021-11-30	$2.54	$2.57	$2.46	$2.52	$2.52	69,235
2021-11-29	$2.73	$2.73	$2.51	$2.54	$2.54	66,488
2021-11-26	$2.50	$2.71	$2.42	$2.64	$2.64	150,809
2021-11-24	$2.55	$2.55	$2.46	$2.54	$2.54	59,676
2021-11-23	$2.58	$2.70	$2.40	$2.54	$2.54	92,075
2021-11-22	$2.73	$2.75	$2.51	$2.53	$2.53	152,200
2021-11-19	$2.65	$2.78	$2.65	$2.72	$2.72	108,730
2021-11-18	$2.80	$2.84	$2.70	$2.70	$2.70	52,631
2021-11-17	$2.83	$2.90	$2.75	$2.79	$2.79	116,565
2021-11-16	$3.00	$3.01	$2.83	$2.83	$2.83	132,727
2021-11-15	$3.06	$3.11	$2.93	$2.98	$2.98	186,116
2021-11-12	$2.93	$3.04	$2.90	$3.01	$3.01	128,616
2021-11-11	$2.97	$3.00	$2.91	$2.95	$2.95	41,248
2021-11-10	$3.06	$3.09	$2.90	$2.92	$2.92	176,532
2021-11-09	$3.13	$3.13	$2.93	$3.03	$3.03	293,672
2021-11-08	$2.95	$3.00	$2.85	$2.99	$2.99	588,541
2021-11-05	$2.81	$2.85	$2.65	$2.80	$2.80	123,047
2021-11-04	$2.86	$2.93	$2.77	$2.82	$2.82	89,934
2021-11-03	$2.83	$2.94	$2.80	$2.89	$2.89	101,017
2021-11-02	$2.93	$2.95	$2.58	$2.86	$2.86	270,870
2021-11-01	$2.52	$3.00	$2.43	$2.85	$2.85	736,908
2021-10-29	$2.38	$2.51	$2.35	$2.47	$2.47	72,647
2021-10-28	$2.44	$2.53	$2.31	$2.38	$2.38	97,989
2021-10-27	$2.45	$2.49	$2.43	$2.46	$2.46	56,740
2021-10-26	$2.42	$2.52	$2.40	$2.46	$2.46	90,365
2021-10-25	$2.69	$2.71	$2.25	$2.45	$2.45	357,803
2021-10-22	$2.72	$2.79	$2.70	$2.70	$2.70	86,250
2021-10-21	$2.73	$2.79	$2.70	$2.75	$2.75	59,096
2021-10-20	$2.70	$2.79	$2.70	$2.77	$2.77	40,150
2021-10-19	$2.77	$2.78	$2.70	$2.70	$2.70	97,954
2021-10-18	$2.74	$2.80	$2.72	$2.74	$2.74	50,873
2021-10-15	$2.78	$2.80	$2.72	$2.75	$2.75	27,992
2021-10-14	$2.73	$2.81	$2.72	$2.78	$2.78	48,542
2021-10-13	$2.75	$2.78	$2.72	$2.73	$2.73	28,537
2021-10-12	$2.74	$2.75	$2.70	$2.72	$2.72	27,508
2021-10-11	$2.77	$2.88	$2.65	$2.72	$2.72	105,188
2021-10-08	$2.65	$2.68	$2.62	$2.64	$2.64	37,451
2021-10-07	$2.60	$2.70	$2.60	$2.65	$2.65	45,869
2021-10-06	$2.54	$2.71	$2.54	$2.64	$2.64	54,977
2021-10-05	$2.69	$2.70	$2.58	$2.60	$2.60	61,701
2021-10-04	$2.71	$2.75	$2.65	$2.67	$2.67	72,818
2021-10-01	$2.79	$2.80	$2.70	$2.73	$2.73	103,084
2021-09-30	$2.85	$2.93	$2.70	$2.79	$2.79	204,126
2021-09-29	$2.95	$2.99	$2.81	$2.85	$2.85	95,205
2021-09-28	$3.06	$3.10	$2.95	$2.99	$2.99	170,062
2021-09-27	$3.05	$3.10	$2.96	$3.02	$3.02	43,263
2021-09-24	$3.03	$3.10	$2.97	$3.05	$3.05	65,987
2021-09-23	$3.01	$3.09	$2.94	$3.04	$3.04	57,585
2021-09-22	$2.84	$3.05	$2.82	$3.02	$3.02	239,074
2021-09-21	$2.88	$2.91	$2.82	$2.84	$2.84	47,103
2021-09-20	$2.95	$2.99	$2.85	$2.88	$2.88	121,484
2021-09-17	$3.02	$3.06	$2.97	$3.05	$3.05	66,607
2021-09-16	$2.94	$3.04	$2.92	$3.00	$3.00	21,241
2021-09-15	$2.95	$3.00	$2.86	$2.91	$2.91	56,751
2021-09-14	$3.10	$3.13	$2.96	$2.98	$2.98	75,401
2021-09-13	$3.13	$3.20	$3.06	$3.12	$3.12	117,065
2021-09-10	$3.14	$3.23	$3.05	$3.13	$3.13	113,337
2021-09-09	$3.01	$3.15	$2.96	$3.11	$3.11	87,986
2021-09-08	$3.17	$3.17	$3.00	$3.04	$3.04	68,019
2021-09-07	$3.13	$3.25	$3.06	$3.16	$3.16	98,541
2021-09-03	$3.20	$3.20	$3.05	$3.12	$3.12	76,831
2021-09-02	$3.24	$3.28	$3.20	$3.22	$3.22	45,246
2021-09-01	$3.22	$3.29	$3.21	$3.21	$3.21	55,421
2021-08-31	$3.30	$3.39	$3.16	$3.27	$3.27	138,845
2021-08-30	$3.27	$3.36	$3.23	$3.33	$3.33	207,403
2021-08-27	$3.10	$3.33	$3.10	$3.25	$3.25	190,870
2021-08-26	$3.08	$3.25	$3.06	$3.19	$3.19	187,954
2021-08-25	$3.12	$3.15	$3.05	$3.05	$3.05	108,448
2021-08-24	$2.90	$3.19	$2.83	$3.18	$3.18	259,292
2021-08-23	$2.88	$2.93	$2.81	$2.88	$2.88	88,850
2021-08-20	$2.87	$2.88	$2.76	$2.81	$2.81	61,509
2021-08-19	$2.84	$2.92	$2.71	$2.90	$2.90	147,911
2021-08-18	$2.74	$2.80	$2.72	$2.74	$2.74	34,639
2021-08-17	$2.75	$2.79	$2.70	$2.77	$2.77	70,858
2021-08-16	$2.90	$2.95	$2.71	$2.72	$2.72	158,578
2021-08-13	$2.99	$3.01	$2.90	$2.95	$2.95	73,735
2021-08-12	$2.97	$3.02	$2.90	$2.99	$2.99	92,749
2021-08-11	$3.00	$3.04	$2.91	$2.95	$2.95	97,251
2021-08-10	$3.06	$3.06	$2.92	$3.00	$3.00	166,894
2021-08-09	$3.06	$3.11	$2.95	$2.96	$2.96	248,118
2021-08-06	$2.92	$3.08	$2.81	$3.06	$3.06	169,628
2021-08-05	$2.74	$2.88	$2.74	$2.86	$2.86	167,259
2021-08-04	$2.81	$2.81	$2.68	$2.74	$2.74	278,477
2021-08-03	$2.95	$3.00	$2.72	$2.80	$2.80	634,473
2021-08-02	$2.69	$3.42	$2.60	$2.92	$2.92	7,595,405
2021-07-30	$2.46	$2.54	$2.44	$2.49	$2.49	62,511
2021-07-29	$2.49	$2.53	$2.48	$2.51	$2.51	32,665
2021-07-28	$2.41	$2.54	$2.40	$2.47	$2.47	89,113
2021-07-27	$2.56	$2.56	$2.37	$2.41	$2.41	135,160
2021-07-26	$2.65	$2.67	$2.54	$2.58	$2.58	65,201
2021-07-23	$2.76	$2.76	$2.55	$2.61	$2.61	83,136
2021-07-22	$2.74	$2.83	$2.70	$2.75	$2.75	39,345
2021-07-21	$2.65	$2.83	$2.65	$2.77	$2.77	87,863
2021-07-20	$2.59	$2.73	$2.54	$2.65	$2.65	78,330
2021-07-19	$2.52	$2.60	$2.51	$2.56	$2.56	101,013
2021-07-16	$2.59	$2.67	$2.58	$2.61	$2.61	53,501
2021-07-15	$2.66	$2.66	$2.55	$2.61	$2.61	95,693
2021-07-14	$2.75	$2.76	$2.65	$2.66	$2.66	109,497
2021-07-13	$2.82	$2.84	$2.72	$2.77	$2.77	121,171
2021-07-12	$2.92	$2.92	$2.77	$2.84	$2.84	76,212
2021-07-09	$2.96	$2.96	$2.86	$2.90	$2.90	67,249
2021-07-08	$2.84	$2.98	$2.81	$2.93	$2.93	72,638
2021-07-07	$3.08	$3.11	$2.90	$2.93	$2.93	130,011
2021-07-06	$3.23	$3.23	$3.05	$3.08	$3.08	174,697
2021-07-02	$3.21	$3.24	$3.13	$3.23	$3.23	96,953
2021-07-01	$3.05	$3.29	$3.05	$3.25	$3.25	202,430
2021-06-30	$3.16	$3.20	$3.02	$3.04	$3.04	129,399
2021-06-29	$3.20	$3.20	$3.10	$3.14	$3.14	163,808
2021-06-28	$3.15	$3.24	$3.07	$3.15	$3.15	182,390
2021-06-25	$3.12	$3.19	$3.09	$3.14	$3.14	229,340
2021-06-24	$3.06	$3.17	$3.02	$3.08	$3.08	260,828
2021-06-23	$3.00	$3.05	$2.95	$3.03	$3.03	163,889
2021-06-22	$2.96	$3.09	$2.88	$3.00	$3.00	177,424
2021-06-21	$2.97	$2.98	$2.85	$2.94	$2.94	131,709
2021-06-18	$3.13	$3.16	$2.92	$2.96	$2.96	229,324
2021-06-17	$3.14	$3.18	$3.09	$3.16	$3.16	162,391
2021-06-16	$3.18	$3.22	$3.11	$3.18	$3.18	152,451
2021-06-15	$3.31	$3.31	$3.16	$3.18	$3.18	139,650
2021-06-14	$3.34	$3.39	$3.24	$3.31	$3.31	248,461
2021-06-11	$3.30	$3.40	$3.15	$3.39	$3.39	345,409
2021-06-10	$3.27	$3.37	$3.10	$3.24	$3.24	471,506
2021-06-09	$3.57	$3.57	$3.25	$3.28	$3.28	572,359
2021-06-08	$3.82	$3.85	$3.50	$3.57	$3.57	959,350
2021-06-07	$3.98	$4.08	$3.63	$3.90	$3.90	3,399,305
2021-06-04	$2.86	$3.45	$2.86	$3.40	$3.40	1,326,100
2021-06-03	$2.57	$2.79	$2.57	$2.74	$2.74	139,726
2021-06-02	$2.65	$2.70	$2.56	$2.58	$2.58	77,844
2021-06-01	$2.69	$2.69	$2.57	$2.63	$2.63	48,197
2021-05-28	$2.60	$2.66	$2.56	$2.60	$2.60	77,924
2021-05-27	$2.53	$2.68	$2.52	$2.63	$2.63	99,107
2021-05-26	$2.45	$2.54	$2.44	$2.51	$2.51	89,532
2021-05-25	$2.53	$2.59	$2.44	$2.44	$2.44	190,056
2021-05-24	$2.61	$2.62	$2.52	$2.52	$2.52	99,375
2021-05-21	$2.64	$2.70	$2.56	$2.63	$2.63	112,617
2021-05-20	$2.57	$2.68	$2.54	$2.60	$2.60	55,105
2021-05-19	$2.60	$2.60	$2.52	$2.59	$2.59	94,900
2021-05-18	$2.47	$2.62	$2.44	$2.59	$2.59	106,976
2021-05-17	$2.36	$2.58	$2.36	$2.49	$2.49	129,857
2021-05-14	$2.30	$2.42	$2.30	$2.37	$2.37	141,557
2021-05-13	$2.46	$2.49	$2.15	$2.24	$2.24	275,778
2021-05-12	$2.41	$2.47	$2.32	$2.44	$2.44	150,305
2021-05-11	$2.22	$2.45	$2.20	$2.41	$2.41	216,264
2021-05-10	$2.80	$2.80	$2.29	$2.35	$2.35	610,495
2021-05-07	$2.54	$2.70	$2.51	$2.59	$2.59	360,907
2021-05-06	$3.12	$3.17	$2.25	$2.65	$2.65	2,362,986
2021-05-05	$3.21	$3.40	$3.05	$3.12	$3.12	181,572
2021-05-04	$3.26	$3.28	$3.13	$3.20	$3.20	130,265
2021-05-03	$3.30	$3.42	$3.22	$3.27	$3.27	110,478
2021-04-30	$3.42	$3.42	$3.26	$3.26	$3.26	143,231
2021-04-29	$3.40	$3.47	$3.25	$3.37	$3.37	95,529
2021-04-28	$3.37	$3.44	$3.31	$3.34	$3.34	80,756
2021-04-27	$3.32	$3.49	$3.31	$3.35	$3.35	128,749
2021-04-26	$3.23	$3.44	$3.21	$3.35	$3.35	167,787
2021-04-23	$3.29	$3.30	$3.24	$3.26	$3.26	72,411
2021-04-22	$3.21	$3.39	$3.17	$3.27	$3.27	131,577
2021-04-21	$3.31	$3.31	$3.13	$3.20	$3.20	127,705
2021-04-20	$3.14	$3.22	$3.06	$3.19	$3.19	196,664
2021-04-19	$3.07	$3.17	$3.05	$3.17	$3.17	137,560
2021-04-16	$3.16	$3.19	$3.03	$3.07	$3.07	279,103
2021-04-15	$3.34	$3.36	$3.17	$3.18	$3.18	143,531
2021-04-14	$3.23	$3.39	$3.15	$3.30	$3.30	120,759
2021-04-13	$3.25	$3.27	$3.10	$3.19	$3.19	164,274
2021-04-12	$3.37	$3.39	$3.18	$3.25	$3.25	218,976
2021-04-09	$3.35	$3.42	$3.30	$3.37	$3.37	86,389
2021-04-08	$3.35	$3.40	$3.27	$3.30	$3.30	71,551
2021-04-07	$3.48	$3.50	$3.30	$3.33	$3.33	169,675
2021-04-06	$3.41	$3.46	$3.34	$3.41	$3.41	188,936
2021-04-05	$3.46	$3.46	$3.34	$3.41	$3.41	93,448
2021-04-01	$3.42	$3.55	$3.33	$3.44	$3.44	181,852
2021-03-31	$3.40	$3.49	$3.33	$3.43	$3.43	204,682
2021-03-30	$3.19	$3.33	$3.12	$3.33	$3.33	162,733
2021-03-29	$3.45	$3.54	$3.16	$3.19	$3.19	214,965
2021-03-26	$3.42	$3.53	$3.35	$3.39	$3.39	237,546
2021-03-25	$3.46	$3.62	$3.33	$3.51	$3.51	223,599
2021-03-24	$3.77	$3.80	$3.49	$3.53	$3.53	250,380
2021-03-23	$3.97	$3.97	$3.57	$3.64	$3.64	249,945
2021-03-22	$4.00	$4.07	$3.75	$3.88	$3.88	565,512
2021-03-19	$3.55	$3.95	$3.45	$3.92	$3.92	689,198
2021-03-18	$3.46	$3.67	$3.42	$3.42	$3.42	330,972
2021-03-17	$3.50	$3.62	$3.44	$3.49	$3.49	521,712
2021-03-16	$3.74	$3.84	$3.42	$3.51	$3.51	578,787
2021-03-15	$3.61	$3.86	$3.59	$3.60	$3.60	444,789
2021-03-12	$3.50	$3.59	$3.44	$3.50	$3.50	256,904
2021-03-11	$3.42	$3.62	$3.41	$3.49	$3.49	401,970
2021-03-10	$3.50	$3.60	$3.33	$3.33	$3.33	424,346
2021-03-09	$3.58	$3.69	$3.40	$3.45	$3.45	471,463
2021-03-08	$3.51	$3.63	$3.44	$3.53	$3.53	145,481
2021-03-05	$3.61	$3.69	$3.30	$3.57	$3.57	330,218
2021-03-04	$3.67	$3.76	$3.42	$3.60	$3.60	496,338
2021-03-03	$3.93	$3.94	$3.65	$3.73	$3.73	397,584
2021-03-02	$3.93	$3.98	$3.83	$3.93	$3.93	301,296
2021-03-01	$4.05	$4.23	$3.95	$4.00	$4.00	238,487
2021-02-26	$4.10	$4.27	$3.90	$3.97	$3.97	285,672
2021-02-25	$4.13	$4.32	$3.95	$4.11	$4.11	497,833
2021-02-24	$4.00	$4.29	$4.00	$4.04	$4.04	206,916
2021-02-23	$4.37	$4.37	$3.81	$4.06	$4.06	564,264
2021-02-22	$4.40	$4.60	$4.40	$4.47	$4.47	334,840
2021-02-19	$4.46	$4.55	$4.30	$4.48	$4.48	395,122
2021-02-18	$4.49	$4.60	$4.22	$4.52	$4.52	550,933
2021-02-17	$4.75	$4.86	$4.38	$4.48	$4.48	488,068
2021-02-16	$4.43	$4.87	$4.31	$4.75	$4.75	1,992,429
2021-02-12	$5.57	$5.59	$5.00	$5.03	$5.03	1,808,374
2021-02-11	$4.44	$6.25	$4.39	$5.40	$5.40	5,157,071
2021-02-10	$4.60	$4.68	$4.27	$4.41	$4.41	161,402
2021-02-09	$4.61	$4.73	$4.50	$4.55	$4.55	169,270
2021-02-08	$4.63	$4.75	$4.52	$4.61	$4.61	116,774
2021-02-05	$4.81	$4.84	$4.49	$4.66	$4.66	173,744
2021-02-04	$4.96	$4.99	$4.57	$4.73	$4.73	327,770
2021-02-03	$4.00	$5.00	$3.97	$4.80	$4.80	956,722
2021-02-02	$3.98	$4.04	$3.89	$4.01	$4.01	109,166
2021-02-01	$3.77	$4.03	$3.75	$3.98	$3.98	323,703
2021-01-29	$3.78	$4.09	$3.61	$3.70	$3.70	253,561
2021-01-28	$3.71	$3.79	$3.52	$3.78	$3.78	182,555
2021-01-27	$3.51	$3.64	$3.38	$3.59	$3.59	312,995
2021-01-26	$3.98	$4.03	$3.70	$3.76	$3.76	216,967
2021-01-25	$3.79	$3.91	$3.60	$3.82	$3.82	214,728
2021-01-22	$3.75	$3.79	$3.57	$3.75	$3.75	88,812
2021-01-21	$3.75	$3.78	$3.65	$3.67	$3.67	86,100
2021-01-20	$3.80	$3.82	$3.65	$3.78	$3.78	139,681
2021-01-19	$3.79	$3.81	$3.61	$3.75	$3.75	342,204
2021-01-15	$3.48	$3.62	$3.36	$3.59	$3.59	167,562
2021-01-14	$3.40	$3.50	$3.39	$3.48	$3.48	115,307
2021-01-13	$3.50	$3.50	$3.36	$3.37	$3.37	65,959
2021-01-12	$3.37	$3.47	$3.33	$3.38	$3.38	83,800
2021-01-11	$3.47	$3.47	$3.36	$3.40	$3.40	92,988
2021-01-08	$3.39	$3.48	$3.35	$3.42	$3.42	90,156
2021-01-07	$3.27	$3.40	$3.27	$3.39	$3.39	46,717
2021-01-06	$3.31	$3.37	$3.21	$3.28	$3.28	90,238
2021-01-05	$3.17	$3.33	$3.11	$3.29	$3.29	118,108
2021-01-04	$3.15	$3.33	$3.10	$3.19	$3.19	106,715
2020-12-31	$3.21	$3.27	$3.05	$3.11	$3.11	280,720
2020-12-30	$3.28	$3.35	$3.21	$3.27	$3.27	197,413
2020-12-29	$3.28	$3.39	$3.23	$3.28	$3.28	159,333
2020-12-28	$3.56	$3.73	$3.24	$3.24	$3.24	233,023
2020-12-24	$3.78	$3.78	$3.55	$3.60	$3.60	75,391
2020-12-23	$3.68	$3.85	$3.63	$3.78	$3.78	123,614
2020-12-22	$3.76	$3.80	$3.60	$3.68	$3.68	105,559
2020-12-21	$3.37	$3.83	$3.30	$3.68	$3.68	284,231
2020-12-18	$3.30	$3.55	$3.25	$3.34	$3.34	211,944
2020-12-17	$3.73	$3.73	$3.23	$3.25	$3.25	510,923
2020-12-16	$3.92	$4.12	$3.69	$3.70	$3.70	182,216
2020-12-15	$3.73	$3.98	$3.52	$3.92	$3.92	283,033
2020-12-14	$3.44	$3.77	$3.41	$3.66	$3.66	206,694
2020-12-11	$3.49	$3.62	$3.46	$3.47	$3.47	68,256
2020-12-10	$3.49	$3.56	$3.40	$3.49	$3.49	76,779
2020-12-09	$3.81	$3.81	$3.42	$3.51	$3.51	132,184
2020-12-08	$3.48	$3.55	$3.38	$3.54	$3.54	61,120
2020-12-07	$3.69	$3.73	$3.48	$3.52	$3.52	104,484
2020-12-04	$3.87	$3.99	$3.60	$3.67	$3.67	114,646
2020-12-03	$3.95	$4.00	$3.84	$3.88	$3.88	32,440
2020-12-02	$3.80	$3.91	$3.75	$3.89	$3.89	36,480
2020-12-01	$4.03	$4.03	$3.80	$3.84	$3.84	73,151
2020-11-30	$4.22	$4.32	$3.80	$3.85	$3.85	119,328
2020-11-27	$3.82	$4.21	$3.82	$4.17	$4.17	79,883
2020-11-25	$3.82	$3.89	$3.68	$3.77	$3.77	38,295
2020-11-24	$4.02	$4.05	$3.75	$3.82	$3.82	66,197
2020-11-23	$3.81	$4.04	$3.81	$3.98	$3.98	62,401
2020-11-20	$3.73	$3.83	$3.65	$3.81	$3.81	54,383
2020-11-19	$3.78	$3.94	$3.65	$3.76	$3.76	90,844
2020-11-18	$3.75	$3.78	$3.54	$3.73	$3.73	125,462
2020-11-17	$3.40	$3.55	$3.37	$3.50	$3.50	34,220
2020-11-16	$3.36	$3.50	$3.31	$3.40	$3.40	68,915
2020-11-13	$3.15	$3.45	$3.15	$3.39	$3.39	207,195
2020-11-12	$3.40	$3.45	$3.14	$3.17	$3.17	70,384
2020-11-11	$3.24	$3.38	$3.17	$3.36	$3.36	81,094
2020-11-10	$3.32	$3.32	$2.96	$3.13	$3.13	106,546
2020-11-09	$3.50	$3.58	$2.99	$3.06	$3.06	250,293
2020-11-06	$3.25	$3.39	$3.24	$3.36	$3.36	48,229
2020-11-05	$3.26	$3.45	$3.25	$3.29	$3.29	51,246
2020-11-04	$3.17	$3.40	$3.17	$3.26	$3.26	43,691
2020-11-03	$3.17	$3.23	$3.11	$3.19	$3.19	42,868
2020-11-02	$3.16	$3.27	$3.10	$3.13	$3.13	71,612
2020-10-30	$3.11	$3.12	$3.03	$3.11	$3.11	32,201
2020-10-29	$3.11	$3.19	$3.07	$3.07	$3.07	32,822
2020-10-28	$3.14	$3.26	$3.07	$3.07	$3.07	121,173
2020-10-27	$3.19	$3.25	$3.08	$3.14	$3.14	91,989
2020-10-26	$3.30	$3.30	$3.16	$3.21	$3.21	37,469
2020-10-23	$3.37	$3.37	$3.25	$3.32	$3.32	19,102
2020-10-22	$3.18	$3.36	$3.18	$3.34	$3.34	42,255
2020-10-21	$3.35	$3.35	$3.16	$3.20	$3.20	59,004
2020-10-20	$3.33	$3.41	$3.25	$3.28	$3.28	33,452
2020-10-19	$3.28	$3.37	$3.28	$3.32	$3.32	25,645
2020-10-16	$3.26	$3.37	$3.19	$3.22	$3.22	131,667
2020-10-15	$3.30	$3.32	$3.20	$3.20	$3.20	77,637
2020-10-14	$3.41	$3.43	$3.30	$3.35	$3.35	111,182
2020-10-13	$3.47	$3.53	$3.42	$3.43	$3.43	47,680
2020-10-12	$3.60	$3.72	$3.43	$3.44	$3.44	86,230
2020-10-09	$3.70	$3.70	$3.55	$3.55	$3.55	45,967
2020-10-08	$3.75	$3.85	$3.50	$3.53	$3.53	107,493
2020-10-07	$3.44	$3.74	$3.40	$3.69	$3.69	130,113
2020-10-06	$3.64	$3.64	$3.28	$3.36	$3.36	94,108
2020-10-05	$3.63	$3.69	$3.55	$3.58	$3.58	69,421
2020-10-02	$3.55	$3.62	$3.49	$3.61	$3.61	30,366
2020-10-01	$3.59	$3.62	$3.51	$3.57	$3.57	51,799
2020-09-30	$3.50	$3.55	$3.36	$3.53	$3.53	266,658
2020-09-29	$3.73	$3.73	$3.46	$3.46	$3.46	68,327
2020-09-28	$3.59	$3.69	$3.52	$3.54	$3.54	51,839
2020-09-25	$3.65	$3.70	$3.57	$3.58	$3.58	228,006
2020-09-24	$3.86	$3.90	$3.59	$3.64	$3.64	180,611
2020-09-23	$3.96	$3.96	$3.76	$3.80	$3.80	34,139
2020-09-22	$3.91	$4.00	$3.81	$3.93	$3.93	24,593
2020-09-21	$3.95	$4.09	$3.90	$3.93	$3.93	28,883
2020-09-18	$4.17	$4.23	$3.99	$4.00	$4.00	155,443
2020-09-17	$4.13	$4.22	$4.13	$4.18	$4.18	32,955
2020-09-16	$4.24	$4.28	$4.13	$4.17	$4.17	19,572
2020-09-15	$3.96	$4.23	$3.96	$4.20	$4.20	77,028
2020-09-14	$3.93	$4.01	$3.85	$3.91	$3.91	42,841
2020-09-11	$3.98	$4.06	$3.72	$3.83	$3.83	62,760
2020-09-10	$4.11	$4.15	$3.96	$3.96	$3.96	41,874
2020-09-09	$4.00	$4.11	$3.98	$3.98	$3.98	120,226
2020-09-08	$4.25	$4.37	$3.91	$3.96	$3.96	91,965
2020-09-04	$4.70	$4.70	$4.25	$4.25	$4.25	125,055
2020-09-03	$4.77	$4.79	$4.65	$4.70	$4.70	42,052
2020-09-02	$4.65	$4.88	$4.58	$4.74	$4.74	56,221
2020-09-01	$4.87	$4.87	$4.65	$4.69	$4.69	31,026
2020-08-31	$5.00	$5.03	$4.87	$4.88	$4.88	125,098
2020-08-28	$5.02	$5.08	$4.91	$5.03	$5.03	52,075
2020-08-27	$5.15	$5.15	$4.94	$5.00	$5.00	43,435
2020-08-26	$4.92	$5.15	$4.84	$5.11	$5.11	47,105
2020-08-25	$4.93	$4.96	$4.77	$4.94	$4.94	36,050
2020-08-24	$4.90	$4.92	$4.62	$4.89	$4.89	91,826
2020-08-21	$4.83	$4.88	$4.70	$4.77	$4.77	37,394
2020-08-20	$4.87	$4.94	$4.73	$4.84	$4.84	26,366
2020-08-19	$4.80	$4.94	$4.73	$4.90	$4.90	45,822
2020-08-18	$4.84	$4.90	$4.74	$4.84	$4.84	57,946
2020-08-17	$4.71	$4.90	$4.52	$4.84	$4.84	76,646
2020-08-14	$4.56	$4.75	$4.44	$4.74	$4.74	97,710
2020-08-13	$4.50	$4.53	$4.41	$4.53	$4.53	58,199
2020-08-12	$4.51	$4.65	$4.44	$4.50	$4.50	42,654
2020-08-11	$4.53	$4.68	$4.46	$4.46	$4.46	109,559
2020-08-10	$4.72	$4.73	$4.51	$4.56	$4.56	72,052
2020-08-07	$4.57	$4.69	$4.48	$4.66	$4.66	53,444
2020-08-06	$5.25	$5.28	$4.51	$4.61	$4.61	198,749
2020-08-05	$4.98	$5.08	$4.78	$4.97	$4.97	65,511
2020-08-04	$5.05	$5.22	$4.79	$4.86	$4.86	70,383
2020-08-03	$4.85	$4.99	$4.73	$4.98	$4.98	62,561
2020-07-31	$4.88	$4.88	$4.71	$4.85	$4.85	30,778
2020-07-30	$4.53	$4.90	$4.50	$4.87	$4.87	147,364
2020-07-29	$4.60	$4.65	$4.48	$4.54	$4.54	44,941
2020-07-28	$4.51	$4.62	$4.49	$4.61	$4.61	40,842
2020-07-27	$4.56	$4.64	$4.48	$4.52	$4.52	52,182
2020-07-24	$4.53	$4.57	$4.46	$4.52	$4.52	109,019
2020-07-23	$4.82	$4.82	$4.52	$4.55	$4.55	137,454
2020-07-22	$4.85	$4.99	$4.67	$4.75	$4.75	103,768
2020-07-21	$5.15	$5.15	$4.87	$4.90	$4.90	60,248
2020-07-20	$5.07	$5.24	$5.04	$5.07	$5.07	61,020
2020-07-17	$4.96	$5.19	$4.95	$5.12	$5.12	93,200
2020-07-16	$5.75	$5.77	$4.72	$4.93	$4.93	461,200
2020-07-15	$5.19	$6.29	$5.19	$5.69	$5.69	753,800
2020-07-14	$4.48	$4.72	$4.36	$4.72	$4.72	66,400
2020-07-13	$4.66	$4.70	$4.40	$4.48	$4.48	59,100
2020-07-10	$4.71	$4.74	$4.47	$4.54	$4.54	79,000
2020-07-09	$4.79	$4.83	$4.60	$4.70	$4.70	49,800
2020-07-08	$4.74	$4.87	$4.73	$4.75	$4.75	32,500
2020-07-07	$4.75	$4.84	$4.68	$4.78	$4.78	18,100
2020-07-06	$4.96	$4.96	$4.70	$4.81	$4.81	37,200
2020-07-02	$4.89	$4.92	$4.80	$4.83	$4.83	16,100
2020-07-01	$4.77	$4.86	$4.76	$4.85	$4.85	23,100
2020-06-30	$4.75	$4.95	$4.75	$4.78	$4.78	63,300
2020-06-29	$4.93	$5.00	$4.80	$4.84	$4.84	49,100
2020-06-26	$5.16	$5.20	$4.89	$5.00	$5.00	106,317
2020-06-25	$5.09	$5.36	$5.07	$5.25	$5.25	32,813
2020-06-24	$5.13	$5.23	$4.87	$5.12	$5.12	34,854
2020-06-23	$5.25	$5.31	$5.14	$5.23	$5.23	40,170
2020-06-22	$5.26	$5.50	$5.16	$5.23	$5.23	43,131
2020-06-19	$5.23	$5.50	$5.16	$5.37	$5.37	62,389
2020-06-18	$4.79	$5.27	$4.70	$5.22	$5.22	142,326
2020-06-17	$4.85	$5.05	$4.85	$4.86	$4.86	36,552
2020-06-16	$5.10	$5.21	$4.83	$5.01	$5.01	65,380
2020-06-15	$4.79	$4.97	$4.60	$4.92	$4.92	48,237
2020-06-12	$4.82	$5.00	$4.58	$4.81	$4.81	30,387
2020-06-11	$5.00	$5.00	$4.61	$4.72	$4.72	91,948
2020-06-10	$5.20	$5.39	$5.05	$5.13	$5.13	54,146
2020-06-09	$5.44	$5.50	$5.20	$5.30	$5.30	33,024
2020-06-08	$5.20	$5.57	$5.11	$5.41	$5.41	145,777
2020-06-05	$4.94	$5.38	$4.94	$5.15	$5.15	137,784
2020-06-04	$4.88	$5.13	$4.85	$4.88	$4.88	29,486
2020-06-03	$5.48	$5.48	$4.86	$4.86	$4.86	90,668
2020-06-02	$5.18	$5.42	$4.96	$5.29	$5.29	94,407
2020-06-01	$4.78	$5.50	$4.72	$5.14	$5.14	123,415
2020-05-29	$4.75	$4.88	$4.55	$4.75	$4.75	82,300
2020-05-28	$5.01	$5.10	$4.75	$4.80	$4.80	117,761
2020-05-27	$5.25	$5.45	$5.01	$5.11	$5.11	117,156
2020-05-26	$5.75	$5.84	$5.28	$5.34	$5.34	121,192
2020-05-22	$5.43	$6.20	$5.42	$5.81	$5.81	82,093
2020-05-21	$5.99	$6.18	$5.76	$5.86	$5.86	65,280
2020-05-20	$6.17	$6.20	$5.51	$6.08	$6.08	174,869
2020-05-19	$4.96	$6.02	$4.96	$5.96	$5.96	342,904
2020-05-18	$5.17	$5.24	$4.76	$4.91	$4.91	108,901
2020-05-15	$5.30	$5.33	$5.04	$5.09	$5.09	92,670
2020-05-14	$5.10	$5.17	$4.40	$5.08	$5.08	120,636
2020-05-13	$4.55	$5.08	$4.31	$4.97	$4.97	110,851
2020-05-12	$4.70	$5.25	$4.48	$4.48	$4.48	144,349
2020-05-11	$4.33	$4.74	$4.30	$4.58	$4.58	48,917
2020-05-08	$4.40	$4.43	$4.30	$4.35	$4.35	21,369
2020-05-07	$4.58	$4.58	$4.28	$4.39	$4.39	21,540
2020-05-06	$4.15	$4.41	$4.15	$4.25	$4.25	42,318
2020-05-05	$4.16	$4.39	$4.07	$4.14	$4.14	24,696
2020-05-04	$3.95	$4.15	$3.95	$4.11	$4.11	25,408
2020-05-01	$4.34	$4.57	$3.93	$4.03	$4.03	52,147
2020-04-30	$4.58	$4.58	$4.29	$4.36	$4.36	21,743
2020-04-29	$4.48	$4.54	$4.38	$4.42	$4.42	18,338
2020-04-28	$4.39	$4.48	$4.28	$4.31	$4.31	30,114
2020-04-27	$4.62	$4.71	$4.35	$4.40	$4.40	41,198
2020-04-24	$4.23	$4.54	$4.22	$4.53	$4.53	27,697
2020-04-23	$4.36	$4.65	$4.24	$4.24	$4.24	39,763
2020-04-22	$4.52	$4.55	$4.27	$4.37	$4.37	35,378
2020-04-21	$5.25	$5.25	$4.48	$4.51	$4.51	54,665
2020-04-20	$4.74	$5.35	$4.70	$4.98	$4.98	92,297
2020-04-17	$4.56	$4.89	$4.47	$4.77	$4.77	68,034
2020-04-16	$4.32	$4.54	$4.15	$4.49	$4.49	102,481
2020-04-15	$4.19	$4.34	$3.92	$4.29	$4.29	43,880
2020-04-14	$4.27	$4.50	$4.13	$4.20	$4.20	52,258
2020-04-13	$3.71	$4.22	$3.62	$4.16	$4.16	51,622
2020-04-09	$3.71	$3.80	$3.41	$3.68	$3.68	76,588
2020-04-08	$3.41	$3.69	$3.35	$3.55	$3.55	767,039
2020-04-07	$3.31	$3.50	$3.22	$3.42	$3.42	133,494
2020-04-06	$3.50	$3.50	$3.22	$3.26	$3.26	38,445
2020-04-03	$3.22	$3.48	$3.17	$3.24	$3.24	22,737
2020-04-02	$3.24	$3.42	$3.12	$3.22	$3.22	53,311
2020-04-01	$3.40	$3.45	$3.20	$3.23	$3.23	42,897
2020-03-31	$3.47	$3.58	$3.40	$3.46	$3.46	60,916
2020-03-30	$3.41	$3.66	$3.34	$3.48	$3.48	34,032
2020-03-27	$3.38	$3.59	$3.17	$3.45	$3.45	91,894
2020-03-26	$3.73	$3.75	$3.40	$3.56	$3.56	72,877
2020-03-25	$3.90	$3.94	$3.61	$3.67	$3.67	31,388
2020-03-24	$3.64	$3.81	$3.30	$3.79	$3.79	104,305
2020-03-23	$3.57	$3.69	$3.56	$3.64	$3.64	40,068
2020-03-20	$3.49	$3.72	$3.26	$3.58	$3.58	294,242
2020-03-19	$3.30	$3.50	$3.02	$3.41	$3.41	88,502
2020-03-18	$3.38	$3.51	$3.14	$3.30	$3.30	92,994
2020-03-17	$3.63	$3.69	$3.38	$3.50	$3.50	70,544
2020-03-16	$3.55	$3.67	$3.31	$3.52	$3.52	128,336
2020-03-13	$3.60	$3.82	$3.45	$3.51	$3.51	131,135
2020-03-12	$3.71	$3.76	$3.14	$3.39	$3.39	232,006
2020-03-11	$4.83	$4.89	$4.20	$4.21	$4.21	101,747
2020-03-10	$4.76	$4.99	$4.71	$4.99	$4.99	52,715
2020-03-09	$4.73	$4.94	$4.55	$4.64	$4.64	98,392
2020-03-06	$4.81	$5.12	$4.75	$5.06	$5.06	105,418
2020-03-05	$5.10	$5.52	$5.08	$5.14	$5.14	81,553
2020-03-04	$5.26	$5.46	$5.20	$5.25	$5.25	33,744
2020-03-03	$5.24	$5.53	$5.00	$5.20	$5.20	107,068
2020-03-02	$5.05	$5.36	$4.75	$5.30	$5.30	83,657
2020-02-28	$4.43	$4.97	$3.73	$4.85	$4.85	312,262
2020-02-27	$5.20	$5.25	$4.65	$4.66	$4.66	243,646
2020-02-26	$5.70	$5.90	$5.22	$5.36	$5.36	102,389
2020-02-25	$5.98	$6.12	$5.52	$5.54	$5.54	66,203
2020-02-24	$5.99	$6.16	$5.81	$5.98	$5.98	44,367
2020-02-21	$6.37	$6.39	$6.11	$6.17	$6.17	59,949
2020-02-20	$6.27	$6.40	$6.11	$6.35	$6.35	34,422
2020-02-19	$6.16	$6.36	$6.10	$6.27	$6.27	38,459
2020-02-18	$5.86	$6.19	$5.75	$6.17	$6.17	45,918
2020-02-14	$5.99	$6.08	$5.77	$5.88	$5.88	23,946
2020-02-13	$6.01	$6.20	$5.88	$5.91	$5.91	27,897
2020-02-12	$5.95	$6.29	$5.72	$6.08	$6.08	77,561
2020-02-11	$5.88	$5.95	$5.72	$5.79	$5.79	45,120
2020-02-10	$5.35	$5.93	$5.35	$5.86	$5.86	52,877
2020-02-07	$5.83	$5.89	$5.38	$5.38	$5.38	62,307
2020-02-06	$5.82	$5.97	$5.73	$5.81	$5.81	33,561
2020-02-05	$5.96	$6.44	$5.72	$5.74	$5.74	99,943
2020-02-04	$5.87	$6.00	$5.56	$5.82	$5.82	129,296
2020-02-03	$5.18	$5.46	$5.07	$5.15	$5.15	69,557
2020-01-31	$5.34	$5.40	$5.11	$5.18	$5.18	59,044
2020-01-30	$5.68	$5.69	$5.25	$5.39	$5.39	107,112
2020-01-29	$5.83	$5.94	$5.67	$5.78	$5.78	65,137
2020-01-28	$5.60	$5.81	$5.53	$5.81	$5.81	60,248
2020-01-27	$5.64	$5.75	$5.51	$5.61	$5.61	58,096
2020-01-24	$6.07	$6.25	$5.69	$5.77	$5.77	93,465
2020-01-23	$6.21	$6.21	$6.01	$6.09	$6.09	42,541
2020-01-22	$6.20	$6.37	$6.03	$6.30	$6.30	65,736
2020-01-21	$6.30	$6.44	$6.19	$6.24	$6.24	60,052
2020-01-17	$6.52	$6.68	$6.31	$6.40	$6.40	69,695
2020-01-16	$6.70	$7.00	$6.47	$6.52	$6.52	121,217
2020-01-15	$6.70	$6.81	$6.54	$6.65	$6.65	42,071
2020-01-14	$6.63	$6.75	$6.36	$6.67	$6.67	47,748
2020-01-13	$6.30	$6.84	$6.10	$6.56	$6.56	94,933
2020-01-10	$6.63	$6.72	$6.32	$6.39	$6.39	64,236
2020-01-09	$6.80	$6.84	$6.51	$6.63	$6.63	82,204
2020-01-08	$6.78	$7.19	$6.64	$6.68	$6.68	116,129
2020-01-07	$6.50	$6.94	$6.43	$6.84	$6.84	194,948
2020-01-06	$5.83	$6.50	$5.75	$6.43	$6.43	174,870
2020-01-03	$5.75	$5.88	$5.67	$5.83	$5.83	50,949
2020-01-02	$5.78	$5.89	$5.65	$5.80	$5.80	83,816
2019-12-31	$5.68	$5.93	$5.68	$5.78	$5.78	72,860
2019-12-30	$5.65	$5.90	$5.65	$5.71	$5.71	156,770
2019-12-27	$5.82	$5.86	$5.64	$5.71	$5.71	63,838
2019-12-26	$5.92	$5.92	$5.72	$5.86	$5.86	90,015
2019-12-24	$5.69	$5.87	$5.54	$5.85	$5.85	76,772
2019-12-23	$5.66	$5.84	$5.65	$5.75	$5.75	118,685
2019-12-20	$5.41	$5.79	$5.39	$5.71	$5.71	119,716
2019-12-19	$5.46	$5.60	$5.37	$5.45	$5.45	129,088
2019-12-18	$5.72	$5.82	$5.36	$5.45	$5.45	131,489
2019-12-17	$6.06	$6.26	$5.57	$5.74	$5.74	177,098
2019-12-16	$6.02	$6.25	$5.96	$6.07	$6.07	122,945
2019-12-13	$6.06	$6.35	$6.02	$6.06	$6.06	87,181
2019-12-12	$6.15	$6.39	$6.05	$6.14	$6.14	100,717
2019-12-11	$6.40	$6.41	$5.97	$6.20	$6.20	75,249
2019-12-10	$5.99	$6.42	$5.90	$6.32	$6.32	100,869
2019-12-09	$6.45	$6.45	$5.80	$5.99	$5.99	178,143
2019-12-06	$6.75	$6.79	$5.80	$6.50	$6.50	220,155
2019-12-05	$6.95	$7.15	$6.32	$6.61	$6.61	369,638
2019-12-04	$5.76	$7.38	$5.76	$6.75	$6.75	914,231
2019-12-03	$5.75	$5.95	$5.46	$5.70	$5.70	257,254
2019-12-02	$4.68	$6.10	$4.68	$5.82	$5.82	907,377
2019-11-29	$4.45	$4.60	$4.41	$4.50	$4.50	38,564
2019-11-27	$4.55	$4.69	$4.38	$4.45	$4.45	63,182
2019-11-26	$4.62	$4.62	$4.42	$4.59	$4.59	21,607
2019-11-25	$4.61	$4.70	$4.35	$4.50	$4.50	22,435
2019-11-22	$4.43	$4.67	$4.36	$4.56	$4.56	22,114
2019-11-21	$4.53	$4.53	$4.37	$4.42	$4.42	12,636
2019-11-20	$4.57	$4.59	$4.44	$4.52	$4.52	15,344
2019-11-19	$4.45	$4.60	$4.36	$4.55	$4.55	23,581
2019-11-18	$4.40	$4.57	$4.35	$4.49	$4.49	31,682
2019-11-15	$4.38	$4.51	$4.30	$4.37	$4.37	29,901
2019-11-14	$4.46	$4.58	$4.42	$4.44	$4.44	12,327
2019-11-13	$4.55	$4.75	$4.38	$4.51	$4.51	36,371
2019-11-12	$4.50	$4.77	$4.39	$4.57	$4.57	45,887
2019-11-11	$4.10	$4.60	$4.10	$4.45	$4.45	19,768
2019-11-08	$4.33	$4.36	$4.12	$4.21	$4.21	56,433
2019-11-07	$4.51	$4.55	$4.36	$4.37	$4.37	66,749
2019-11-06	$4.75	$4.82	$4.21	$4.27	$4.27	75,399
2019-11-05	$4.80	$4.83	$4.62	$4.75	$4.75	93,879
2019-11-04	$4.89	$4.90	$4.65	$4.80	$4.80	99,980
2019-11-01	$4.30	$4.88	$4.30	$4.56	$4.56	120,350
2019-10-31	$3.70	$4.34	$3.66	$4.19	$4.19	302,937
2019-10-30	$3.75	$3.79	$3.65	$3.70	$3.70	39,940
2019-10-29	$3.72	$3.78	$3.70	$3.75	$3.75	21,322
2019-10-28	$3.83	$3.88	$3.70	$3.73	$3.73	106,858
2019-10-25	$3.94	$3.97	$3.81	$3.85	$3.85	18,834
2019-10-24	$3.99	$4.06	$3.88	$3.99	$3.99	58,495
2019-10-23	$4.12	$4.37	$3.98	$4.01	$4.01	55,599
2019-10-22	$4.17	$4.25	$4.05	$4.16	$4.16	42,046
2019-10-21	$3.94	$4.17	$3.94	$4.09	$4.09	23,627
2019-10-18	$3.95	$4.00	$3.76	$3.93	$3.93	79,847
2019-10-17	$3.71	$3.98	$3.70	$3.96	$3.96	85,336
2019-10-16	$3.81	$3.94	$3.65	$3.72	$3.72	97,254
2019-10-15	$3.85	$3.91	$3.68	$3.86	$3.86	57,790
2019-10-14	$3.75	$3.91	$3.68	$3.80	$3.80	72,705
2019-10-11	$3.79	$3.82	$3.62	$3.70	$3.70	89,818
2019-10-10	$3.75	$3.76	$3.42	$3.61	$3.61	341,016
2019-10-09	$4.00	$4.12	$3.70	$3.75	$3.75	131,076
2019-10-08	$4.00	$4.08	$3.90	$4.02	$4.02	37,060
2019-10-07	$4.03	$4.11	$3.92	$4.00	$4.00	82,882
2019-10-04	$4.06	$4.22	$3.97	$4.02	$4.02	56,400
2019-10-03	$3.94	$4.49	$3.94	$4.04	$4.04	176,766
2019-10-02	$4.44	$4.44	$3.76	$3.96	$3.96	257,916
2019-10-01	$4.80	$4.90	$4.50	$4.52	$4.52	32,075
2019-09-30	$4.83	$4.88	$4.70	$4.78	$4.78	19,534
2019-09-27	$4.77	$5.00	$4.77	$4.86	$4.86	32,670
2019-09-26	$4.99	$5.13	$4.86	$4.99	$4.99	58,503
2019-09-25	$4.89	$5.04	$4.85	$4.92	$4.92	59,079
2019-09-24	$5.16	$5.17	$4.84	$4.93	$4.93	38,209
2019-09-23	$5.27	$5.43	$5.15	$5.16	$5.16	26,496
2019-09-20	$5.38	$5.38	$5.17	$5.37	$5.37	45,985
2019-09-19	$4.92	$5.32	$4.92	$5.32	$5.32	41,564
2019-09-18	$4.91	$4.96	$4.80	$4.93	$4.93	19,450
2019-09-17	$4.94	$5.12	$4.77	$4.95	$4.95	88,335
2019-09-16	$5.27	$5.42	$4.94	$4.98	$4.98	135,937
2019-09-13	$4.87	$5.33	$4.87	$5.23	$5.23	104,365
2019-09-12	$4.90	$4.95	$4.76	$4.90	$4.90	15,629
2019-09-11	$4.76	$4.97	$4.70	$4.94	$4.94	74,455
2019-09-10	$4.88	$5.12	$4.63	$4.75	$4.75	216,041
2019-09-09	$4.79	$4.90	$4.48	$4.88	$4.88	249,327
2019-09-06	$4.86	$4.98	$4.57	$4.62	$4.62	164,783
2019-09-05	$4.69	$4.94	$4.66	$4.80	$4.80	119,111
2019-09-04	$4.76	$4.88	$4.40	$4.68	$4.68	195,709
2019-09-03	$5.16	$5.27	$4.70	$4.81	$4.81	64,096
2019-08-30	$5.40	$5.47	$5.14	$5.21	$5.21	64,931
2019-08-29	$5.53	$5.77	$5.28	$5.39	$5.39	129,215
2019-08-28	$5.23	$5.50	$5.10	$5.48	$5.48	83,368
2019-08-27	$5.40	$5.40	$4.94	$5.15	$5.15	48,744
2019-08-26	$5.40	$5.54	$5.31	$5.31	$5.31	11,260
2019-08-23	$5.53	$5.56	$5.28	$5.39	$5.39	27,560
2019-08-22	$5.69	$5.71	$5.48	$5.57	$5.57	31,281
2019-08-21	$5.79	$5.85	$5.61	$5.73	$5.73	32,540
2019-08-20	$5.70	$5.91	$5.57	$5.78	$5.78	47,070
2019-08-19	$5.68	$5.95	$5.43	$5.94	$5.94	27,708
2019-08-16	$5.11	$5.59	$5.09	$5.57	$5.57	40,077
2019-08-15	$4.95	$5.18	$4.95	$5.10	$5.10	71,119
2019-08-14	$4.85	$5.02	$4.85	$4.97	$4.97	64,662
2019-08-13	$4.78	$5.09	$4.78	$5.04	$5.04	48,437
2019-08-12	$4.80	$4.86	$4.68	$4.83	$4.83	37,390
2019-08-09	$5.03	$5.10	$4.82	$4.85	$4.85	79,435
2019-08-08	$4.90	$5.14	$4.80	$5.00	$5.00	169,511
2019-08-07	$5.03	$5.03	$4.67	$4.80	$4.80	79,464
2019-08-06	$5.11	$5.12	$4.71	$5.01	$5.01	101,669
2019-08-05	$5.70	$5.80	$4.50	$4.89	$4.89	299,663
2019-08-02	$5.97	$5.97	$5.65	$5.67	$5.67	101,766
2019-08-01	$5.97	$5.97	$5.69	$5.69	$5.69	79,246
2019-07-31	$6.20	$6.20	$5.83	$6.04	$6.04	73,218
2019-07-30	$6.10	$6.20	$5.99	$6.14	$6.14	38,004
2019-07-29	$6.13	$6.14	$5.91	$6.09	$6.09	19,156
2019-07-26	$6.03	$6.24	$5.91	$6.10	$6.10	26,528
2019-07-25	$6.22	$6.22	$5.87	$6.02	$6.02	41,480
2019-07-24	$5.85	$6.22	$5.67	$6.22	$6.22	37,777
2019-07-23	$5.80	$6.02	$5.65	$5.79	$5.79	109,791
2019-07-22	$6.74	$6.74	$5.63	$5.65	$5.65	118,151
2019-07-19	$6.30	$6.42	$6.23	$6.24	$6.24	36,577
2019-07-18	$6.29	$6.47	$6.23	$6.41	$6.41	39,451
2019-07-17	$6.42	$6.47	$6.28	$6.35	$6.35	95,367
2019-07-16	$6.67	$6.84	$6.41	$6.44	$6.44	21,830
2019-07-15	$6.68	$6.96	$6.61	$6.61	$6.61	22,814
2019-07-12	$6.45	$6.89	$6.45	$6.82	$6.82	19,145
2019-07-11	$6.74	$6.84	$6.40	$6.48	$6.48	28,541
2019-07-10	$6.65	$6.75	$6.60	$6.66	$6.66	10,694
2019-07-09	$6.60	$6.81	$6.59	$6.61	$6.61	21,835
2019-07-08	$6.91	$7.01	$6.51	$6.65	$6.65	25,646
2019-07-05	$6.99	$7.19	$6.76	$6.99	$6.99	54,427
2019-07-03	$7.16	$7.29	$7.00	$7.00	$7.00	24,405
2019-07-02	$7.22	$7.47	$7.04	$7.11	$7.11	31,078
2019-07-01	$7.49	$7.69	$7.06	$7.07	$7.07	55,941
2019-06-28	$6.33	$7.70	$6.17	$7.35	$7.35	310,611
2019-06-27	$6.48	$6.48	$6.05	$6.23	$6.23	96,715
2019-06-26	$6.53	$6.60	$6.35	$6.46	$6.46	23,894
2019-06-25	$6.61	$6.65	$6.36	$6.55	$6.55	41,479
2019-06-24	$6.92	$6.92	$6.47	$6.67	$6.67	48,888
2019-06-21	$6.57	$6.94	$6.43	$6.84	$6.84	34,514
2019-06-20	$6.52	$6.72	$6.49	$6.50	$6.50	19,227
2019-06-19	$6.43	$6.50	$6.38	$6.49	$6.49	17,848
2019-06-18	$6.39	$6.49	$6.14	$6.40	$6.40	24,632
2019-06-17	$6.09	$6.30	$6.05	$6.29	$6.29	17,034
2019-06-14	$6.17	$6.30	$6.06	$6.13	$6.13	35,280
2019-06-13	$5.80	$6.34	$5.74	$6.24	$6.24	52,054
2019-06-12	$5.72	$5.79	$5.60	$5.78	$5.78	18,506
2019-06-11	$5.94	$6.10	$5.48	$5.68	$5.68	126,007
2019-06-10	$5.90	$6.09	$5.79	$5.94	$5.94	47,125
2019-06-07	$6.03	$6.13	$5.77	$5.90	$5.90	40,016
2019-06-06	$6.82	$6.82	$5.94	$6.02	$6.02	65,473
2019-06-05	$6.00	$6.21	$5.94	$6.21	$6.21	51,668
2019-06-04	$5.90	$6.12	$5.65	$5.81	$5.81	102,552
2019-06-03	$5.93	$6.11	$5.83	$5.83	$5.83	109,374
2019-05-31	$6.05	$6.33	$5.93	$6.01	$6.01	76,922
2019-05-30	$6.34	$6.40	$6.11	$6.18	$6.18	51,430
2019-05-29	$6.36	$6.46	$6.25	$6.32	$6.32	65,932
2019-05-28	$6.50	$6.63	$6.33	$6.39	$6.39	109,927
2019-05-24	$6.65	$6.95	$6.36	$6.42	$6.42	96,719
2019-05-23	$6.62	$6.96	$6.37	$6.48	$6.48	127,788
2019-05-22	$6.82	$7.04	$6.65	$6.70	$6.70	45,377
2019-05-21	$6.91	$7.17	$6.77	$6.82	$6.82	47,193
2019-05-20	$6.89	$7.02	$6.68	$6.85	$6.85	40,505
2019-05-17	$6.92	$6.96	$6.81	$6.88	$6.88	23,484
2019-05-16	$7.01	$7.19	$6.87	$6.95	$6.95	40,066
2019-05-15	$6.64	$7.00	$6.64	$6.92	$6.92	75,198
2019-05-14	$6.64	$6.96	$6.58	$6.66	$6.66	84,080
2019-05-13	$6.98	$7.07	$6.45	$6.54	$6.54	81,096
2019-05-10	$7.15	$7.26	$6.98	$7.00	$7.00	32,368
2019-05-09	$7.04	$7.36	$6.92	$7.31	$7.31	69,388
2019-05-08	$7.17	$7.37	$7.05	$7.10	$7.10	97,080
2019-05-07	$7.79	$7.79	$7.07	$7.11	$7.11	157,475
2019-05-06	$7.66	$8.10	$7.49	$7.52	$7.52	124,651
2019-05-03	$7.76	$7.93	$7.68	$7.79	$7.79	86,531
2019-05-02	$7.80	$7.98	$7.59	$7.70	$7.70	30,736
2019-05-01	$7.74	$7.80	$7.60	$7.77	$7.77	60,755
2019-04-30	$7.81	$7.91	$7.65	$7.77	$7.77	68,218
2019-04-29	$8.41	$8.51	$7.72	$7.81	$7.81	183,327
2019-04-26	$8.22	$8.43	$8.06	$8.34	$8.34	70,706
2019-04-25	$8.18	$8.37	$8.12	$8.27	$8.27	46,521
2019-04-24	$8.27	$8.42	$8.10	$8.21	$8.21	58,943
2019-04-23	$8.15	$8.51	$8.05	$8.27	$8.27	81,202
2019-04-22	$8.00	$8.30	$7.88	$8.07	$8.07	56,476
2019-04-18	$7.94	$8.27	$7.60	$8.00	$8.00	165,339
2019-04-17	$8.26	$8.31	$7.91	$7.99	$7.99	122,968
2019-04-16	$8.23	$8.28	$7.95	$8.16	$8.16	61,115
2019-04-15	$8.38	$8.40	$7.95	$8.11	$8.11	117,262
2019-04-12	$8.52	$8.55	$8.35	$8.42	$8.42	69,360
2019-04-11	$8.50	$8.69	$8.38	$8.53	$8.53	64,492
2019-04-10	$8.43	$8.65	$8.35	$8.48	$8.48	72,724
2019-04-09	$8.85	$9.03	$8.42	$8.57	$8.57	126,287
2019-04-08	$8.58	$9.00	$8.50	$8.68	$8.68	75,922
2019-04-05	$8.58	$8.74	$8.43	$8.67	$8.67	149,597
2019-04-04	$8.72	$8.93	$8.51	$8.63	$8.63	74,667
2019-04-03	$8.61	$9.37	$8.61	$8.66	$8.66	173,119
2019-04-02	$8.52	$8.82	$8.42	$8.63	$8.63	125,364
2019-04-01	$8.37	$8.96	$8.29	$8.39	$8.39	211,240
2019-03-29	$8.14	$8.68	$8.14	$8.17	$8.17	90,669
2019-03-28	$8.16	$8.32	$8.07	$8.10	$8.10	56,657
2019-03-27	$8.40	$8.51	$8.11	$8.17	$8.17	153,494
2019-03-26	$8.44	$8.62	$8.21	$8.37	$8.37	62,264
2019-03-25	$8.46	$8.82	$8.39	$8.41	$8.41	87,588
2019-03-22	$9.03	$9.03	$8.42	$8.50	$8.50	123,733
2019-03-21	$8.61	$9.37	$8.61	$9.07	$9.07	131,362
2019-03-20	$8.81	$8.99	$8.35	$8.72	$8.72	177,088
2019-03-19	$8.87	$8.90	$8.59	$8.88	$8.88	92,111
2019-03-18	$8.59	$8.95	$8.58	$8.72	$8.72	159,050
2019-03-15	$8.13	$8.50	$8.13	$8.46	$8.46	83,258
2019-03-14	$8.40	$8.64	$7.91	$8.15	$8.15	191,300
2019-03-13	$8.44	$8.46	$7.55	$8.44	$8.44	391,472
2019-03-12	$8.97	$8.97	$7.75	$8.16	$8.16	319,214
2019-03-11	$7.53	$7.84	$7.40	$7.79	$7.79	48,112
2019-03-08	$7.55	$7.85	$7.45	$7.56	$7.56	49,609
2019-03-07	$7.70	$8.00	$7.41	$7.67	$7.67	167,409
2019-03-06	$8.13	$8.40	$7.62	$7.73	$7.73	277,770
2019-03-05	$8.34	$8.60	$8.14	$8.14	$8.14	100,493
2019-03-04	$8.51	$8.61	$7.99	$8.50	$8.50	157,546
2019-03-01	$8.20	$8.51	$7.97	$8.41	$8.41	119,472
2019-02-28	$8.42	$8.59	$8.22	$8.24	$8.24	114,486
2019-02-27	$8.69	$8.89	$8.17	$8.39	$8.39	143,163
2019-02-26	$8.08	$8.70	$8.07	$8.64	$8.64	201,288
2019-02-25	$8.43	$8.43	$7.91	$8.13	$8.13	121,706
2019-02-22	$7.59	$8.49	$7.55	$8.24	$8.24	180,009
2019-02-21	$7.50	$7.73	$7.02	$7.61	$7.61	288,022
2019-02-20	$7.47	$7.68	$7.40	$7.48	$7.48	141,607
2019-02-19	$7.58	$7.87	$7.47	$7.51	$7.51	179,891
2019-02-15	$7.53	$7.84	$7.46	$7.68	$7.68	107,282
2019-02-14	$7.58	$7.58	$7.36	$7.47	$7.47	70,536
2019-02-13	$7.21	$7.70	$7.16	$7.58	$7.58	160,778
2019-02-12	$7.68	$7.91	$7.26	$7.27	$7.27	119,380
2019-02-11	$7.43	$7.67	$7.21	$7.67	$7.67	69,151
2019-02-08	$7.35	$7.51	$7.17	$7.34	$7.34	24,662
2019-02-07	$7.43	$7.53	$7.17	$7.35	$7.35	51,047
2019-02-06	$8.00	$8.00	$7.30	$7.38	$7.38	76,056
2019-02-05	$7.86	$8.10	$7.75	$7.80	$7.80	49,837
2019-02-04	$7.85	$7.91	$7.74	$7.82	$7.82	20,220
2019-02-01	$7.90	$7.98	$7.51	$7.78	$7.78	28,269
2019-01-31	$7.50	$7.96	$7.34	$7.91	$7.91	108,632
2019-01-30	$7.39	$7.65	$7.13	$7.58	$7.58	112,767
2019-01-29	$7.62	$7.82	$7.29	$7.38	$7.38	84,239
2019-01-28	$7.80	$7.82	$7.51	$7.63	$7.63	56,048
2019-01-25	$7.78	$7.82	$7.50	$7.64	$7.64	82,787
2019-01-24	$7.67	$7.85	$7.60	$7.65	$7.65	61,201
2019-01-23	$7.84	$8.04	$7.59	$7.78	$7.78	36,808
2019-01-22	$8.32	$8.40	$7.24	$7.72	$7.72	178,590
2019-01-18	$8.63	$8.85	$8.37	$8.48	$8.48	103,663
2019-01-17	$8.51	$8.66	$8.35	$8.50	$8.50	67,573
2019-01-16	$8.50	$8.79	$8.35	$8.49	$8.49	82,625
2019-01-15	$8.54	$8.75	$8.42	$8.56	$8.56	63,438
2019-01-14	$8.50	$8.77	$8.32	$8.47	$8.47	63,075
2019-01-11	$9.00	$9.00	$8.60	$8.67	$8.67	52,457
2019-01-10	$9.02	$9.05	$8.50	$8.91	$8.91	43,053
2019-01-09	$9.12	$9.19	$8.85	$9.04	$9.04	67,960
2019-01-08	$8.75	$9.17	$8.46	$8.98	$8.98	131,415
2019-01-07	$8.00	$8.97	$8.00	$8.60	$8.60	107,250
2019-01-04	$7.65	$8.25	$7.48	$8.17	$8.17	102,619
2019-01-03	$7.49	$7.70	$7.43	$7.49	$7.49	49,563
2019-01-02	$6.75	$7.65	$6.62	$7.60	$7.60	126,189
2018-12-31	$7.26	$7.40	$6.70	$6.83	$6.83	200,030
2018-12-28	$7.00	$7.58	$6.96	$7.26	$7.26	96,871
2018-12-27	$7.26	$7.33	$6.76	$7.13	$7.13	99,467
2018-12-26	$6.80	$7.47	$6.75	$7.35	$7.35	122,564
2018-12-24	$6.57	$6.79	$5.58	$6.59	$6.59	276,282
2018-12-21	$6.91	$6.97	$6.61	$6.80	$6.80	192,096
2018-12-20	$7.36	$7.48	$6.84	$6.93	$6.93	125,687
2018-12-19	$7.90	$8.10	$7.07	$7.35	$7.35	122,122
2018-12-18	$7.99	$8.29	$7.64	$7.82	$7.82	119,872
2018-12-17	$8.50	$8.73	$8.08	$8.19	$8.19	136,726
2018-12-14	$8.52	$8.64	$8.18	$8.31	$8.31	65,651
2018-12-13	$9.35	$9.50	$8.36	$8.66	$8.66	141,759
2018-12-12	$8.22	$9.74	$8.22	$9.39	$9.39	640,266
2018-12-11	$8.39	$8.44	$7.83	$7.92	$7.92	81,030
2018-12-10	$8.52	$8.52	$8.11	$8.37	$8.37	47,564
2018-12-07	$8.48	$8.66	$8.35	$8.50	$8.50	84,881
2018-12-06	$8.85	$8.89	$8.31	$8.56	$8.56	123,037
2018-12-04	$8.79	$9.49	$8.73	$9.02	$9.02	99,715
2018-12-03	$8.75	$9.00	$8.61	$8.87	$8.87	60,024
2018-11-30	$8.71	$8.71	$8.46	$8.57	$8.57	35,105
2018-11-29	$8.62	$9.02	$8.55	$8.55	$8.55	51,312
2018-11-28	$8.24	$8.68	$8.10	$8.62	$8.62	58,787
2018-11-27	$8.52	$8.52	$8.10	$8.23	$8.23	196,703
2018-11-26	$8.78	$8.94	$8.49	$8.51	$8.51	71,773
2018-11-23	$8.69	$9.09	$8.63	$8.77	$8.77	35,367
2018-11-21	$8.87	$9.05	$8.60	$8.76	$8.76	82,768
2018-11-20	$9.13	$9.37	$8.61	$8.80	$8.80	180,812
2018-11-19	$8.83	$9.38	$8.27	$9.31	$9.31	308,387
2018-11-16	$8.92	$9.53	$8.59	$8.77	$8.77	133,582
2018-11-15	$8.42	$9.04	$8.36	$8.90	$8.90	58,573
2018-11-14	$9.05	$9.16	$8.40	$8.47	$8.47	184,825
2018-11-13	$9.54	$10.20	$8.77	$8.89	$8.89	281,482
2018-11-12	$9.44	$9.56	$8.88	$9.56	$9.56	181,371
2018-11-09	$10.35	$10.66	$9.32	$9.39	$9.39	139,751
2018-11-08	$10.50	$10.66	$10.36	$10.50	$10.50	96,456
2018-11-07	$10.60	$11.03	$10.26	$10.28	$10.28	101,481
2018-11-06	$11.35	$11.50	$9.80	$10.55	$10.55	302,113
2018-11-05	$11.77	$11.77	$10.76	$11.38	$11.38	263,520
2018-11-02	$10.36	$11.05	$10.23	$10.80	$10.80	159,976
2018-11-01	$8.98	$10.35	$8.98	$10.33	$10.33	204,389
2018-10-31	$8.97	$9.37	$8.82	$8.95	$8.95	125,202
2018-10-30	$8.64	$9.12	$8.64	$8.87	$8.87	128,096
2018-10-29	$9.20	$9.68	$8.54	$8.70	$8.70	213,313
2018-10-26	$10.01	$10.10	$8.72	$8.84	$8.84	344,210
2018-10-25	$10.45	$11.00	$10.16	$10.16	$10.16	107,213
2018-10-24	$11.30	$11.30	$10.41	$10.47	$10.47	122,328
2018-10-23	$11.00	$11.50	$10.42	$11.30	$11.30	150,306
2018-10-22	$11.56	$11.90	$11.17	$11.26	$11.26	109,198
2018-10-19	$11.87	$12.08	$11.40	$11.56	$11.56	77,030
2018-10-18	$12.24	$12.25	$11.47	$11.88	$11.88	91,709
2018-10-17	$11.98	$12.25	$11.55	$12.25	$12.25	102,230
2018-10-16	$11.45	$12.05	$11.35	$11.95	$11.95	194,159
2018-10-15	$11.66	$11.78	$11.25	$11.35	$11.35	118,475
2018-10-12	$11.48	$11.96	$11.25	$11.64	$11.64	136,048
2018-10-11	$11.40	$11.83	$11.15	$11.37	$11.37	132,799
2018-10-10	$12.05	$12.15	$11.48	$11.49	$11.49	94,987
2018-10-09	$12.19	$12.31	$11.57	$12.18	$12.18	142,733
2018-10-08	$13.10	$13.22	$12.15	$12.32	$12.32	161,049
2018-10-05	$13.40	$13.90	$13.00	$13.10	$13.10	169,506
2018-10-04	$14.12	$14.28	$13.30	$13.38	$13.38	151,600
2018-10-03	$14.50	$14.50	$14.15	$14.28	$14.28	170,814
2018-10-02	$13.77	$14.65	$13.77	$14.47	$14.47	351,197
2018-10-01	$13.60	$13.95	$13.35	$13.72	$13.72	153,927
2018-09-28	$13.58	$13.83	$13.25	$13.58	$13.58	45,445
2018-09-27	$13.63	$13.88	$13.57	$13.68	$13.68	113,175
2018-09-26	$13.17	$13.75	$13.11	$13.59	$13.59	145,557
2018-09-25	$13.04	$13.30	$12.99	$13.16	$13.16	115,871
2018-09-24	$12.83	$13.23	$12.82	$13.04	$13.04	134,335
2018-09-21	$12.86	$12.99	$12.60	$12.80	$12.80	68,969
2018-09-20	$12.78	$13.01	$12.53	$12.83	$12.83	109,643
2018-09-19	$12.69	$13.29	$12.56	$12.79	$12.79	167,024
2018-09-18	$12.99	$13.74	$12.52	$12.61	$12.61	232,968
2018-09-17	$13.00	$13.06	$12.71	$12.85	$12.85	89,228
2018-09-14	$13.10	$13.15	$12.90	$13.00	$13.00	69,898
2018-09-13	$13.12	$13.15	$12.86	$13.03	$13.03	73,272
2018-09-12	$13.30	$13.30	$12.85	$13.11	$13.11	59,551
2018-09-11	$13.25	$13.30	$12.84	$13.26	$13.26	104,818
2018-09-10	$12.81	$13.23	$12.71	$13.20	$13.20	81,419
2018-09-07	$12.90	$13.50	$12.52	$12.64	$12.64	96,418
2018-09-06	$13.62	$13.62	$12.85	$13.03	$13.03	94,585
2018-09-05	$13.60	$13.73	$13.11	$13.55	$13.55	146,812
2018-09-04	$13.60	$13.75	$13.24	$13.50	$13.50	105,489
2018-08-31	$13.20	$13.66	$13.20	$13.55	$13.55	166,834
2018-08-30	$13.30	$13.48	$13.19	$13.31	$13.31	137,106
2018-08-29	$12.86	$13.58	$12.76	$13.22	$13.22	153,002
2018-08-28	$12.69	$12.90	$12.52	$12.87	$12.87	118,696
2018-08-27	$12.52	$12.77	$12.39	$12.68	$12.68	132,037
2018-08-24	$12.93	$13.15	$12.12	$12.55	$12.55	229,210
2018-08-23	$12.92	$12.98	$12.51	$12.91	$12.91	253,683
2018-08-22	$11.84	$13.15	$11.84	$12.84	$12.84	426,691
2018-08-21	$11.29	$12.01	$11.29	$11.82	$11.82	183,774
2018-08-20	$11.51	$11.75	$11.20	$11.34	$11.34	118,562
2018-08-17	$11.55	$11.62	$11.34	$11.45	$11.45	95,635
2018-08-16	$11.26	$11.80	$11.15	$11.51	$11.51	147,678
2018-08-15	$11.00	$11.42	$10.88	$11.28	$11.28	260,834
2018-08-14	$11.75	$11.82	$11.04	$11.16	$11.16	343,034
2018-08-13	$12.26	$12.44	$11.70	$11.81	$11.81	245,826
2018-08-10	$12.65	$12.84	$12.18	$12.25	$12.25	199,637
2018-08-09	$12.98	$12.98	$12.75	$12.79	$12.79	131,023
2018-08-08	$13.27	$13.27	$12.72	$13.03	$13.03	183,831
2018-08-07	$13.22	$13.33	$12.62	$13.11	$13.11	240,104
2018-08-06	$13.55	$13.55	$12.91	$12.96	$12.96	288,406
2018-08-03	$13.78	$13.88	$13.20	$13.36	$13.36	220,818
2018-08-02	$13.20	$13.86	$13.02	$13.76	$13.76	270,557
2018-08-01	$13.58	$13.86	$13.27	$13.54	$13.54	176,104
2018-07-31	$13.89	$13.92	$13.38	$13.58	$13.58	139,842
2018-07-30	$13.36	$13.94	$13.30	$13.85	$13.85	186,966
2018-07-27	$14.24	$14.39	$13.25	$13.39	$13.39	399,870
2018-07-26	$14.35	$14.47	$14.05	$14.24	$14.24	181,960
2018-07-25	$14.25	$14.74	$14.20	$14.42	$14.42	241,223
2018-07-24	$15.35	$15.49	$14.18	$14.43	$14.43	593,020
2018-07-23	$15.05	$15.60	$15.04	$15.28	$15.28	378,771
2018-07-20	$15.49	$15.98	$14.90	$15.00	$15.00	1,250,827
2018-07-19	$13.88	$15.17	$13.88	$15.02	$15.02	684,911
2018-07-18	$14.75	$14.87	$13.60	$14.01	$14.01	539,669
2018-07-17	$14.84	$15.37	$14.50	$14.68	$14.68	752,168
2018-07-16	$15.16	$15.57	$14.44	$15.01	$15.01	1,532,798
2018-07-13	$14.28	$15.67	$14.05	$15.24	$15.24	5,393,042
2018-07-12	$12.69	$14.24	$11.76	$12.77	$12.77	4,182,463
2018-07-11	$11.01	$11.05	$10.51	$10.55	$10.55	439,150
2018-07-10	$11.60	$11.77	$10.90	$11.00	$11.00	185,494
2018-07-09	$11.40	$11.82	$11.21	$11.56	$11.56	198,233
2018-07-06	$11.93	$12.08	$11.32	$11.39	$11.39	202,758
2018-07-05	$11.69	$12.12	$11.44	$11.96	$11.96	155,741
2018-07-03	$11.81	$12.23	$11.56	$11.64	$11.64	136,555
2018-07-02	$11.94	$12.24	$11.57	$11.79	$11.79	257,559
2018-06-29	$12.06	$12.43	$11.81	$11.90	$11.90	280,933
2018-06-28	$12.79	$12.89	$11.84	$12.10	$12.10	481,774
2018-06-27	$13.50	$13.70	$12.59	$12.95	$12.95	466,078
2018-06-26	$13.38	$13.53	$12.58	$13.10	$13.10	546,146
2018-06-25	$13.92	$13.92	$13.00	$13.55	$13.55	486,928
2018-06-22	$14.90	$14.98	$14.00	$14.09	$14.09	559,780
2018-06-21	$14.36	$14.70	$14.11	$14.39	$14.39	488,556
2018-06-20	$14.95	$15.10	$14.14	$14.21	$14.21	2,940,800
2018-06-19	$14.51	$16.45	$14.50	$15.69	$15.69	737,145
2018-06-18	$15.32	$16.02	$14.52	$14.91	$14.91	1,182,196
2018-06-15	$15.71	$17.21	$15.35	$16.40	$16.40	702,883
2018-06-14	$18.00	$18.70	$15.90	$16.06	$16.06	1,379,192
2018-06-13	$17.71	$18.85	$15.15	$17.96	$17.96	4,282,186
2018-06-12	$25.34	$27.06	$17.52	$17.59	$17.59	16,403,750
2018-06-11	$6.82	$7.24	$6.82	$7.00	$7.00	55,638
2018-06-08	$7.40	$7.40	$6.74	$6.80	$6.80	57,274
2018-06-07	$7.64	$8.26	$6.88	$7.33	$7.33	77,817
2018-06-06	$7.50	$8.29	$7.35	$7.51	$7.51	184,304
2018-06-05	$7.18	$7.71	$7.18	$7.48	$7.48	64,722
2018-06-04	$6.36	$7.50	$6.36	$7.12	$7.12	140,254
2018-06-01	$6.40	$6.57	$6.38	$6.43	$6.43	105,544
2018-05-31	$5.94	$6.60	$5.76	$6.31	$6.31	292,324
2018-05-30	$6.04	$6.04	$5.75	$5.89	$5.89	104,462
2018-05-29	$6.05	$6.05	$5.88	$6.02	$6.02	23,332
2018-05-25	$6.02	$6.05	$6.00	$6.02	$6.02	21,822
2018-05-24	$5.97	$6.05	$5.97	$5.99	$5.99	34,428
2018-05-23	$6.05	$6.09	$5.94	$5.97	$5.97	22,948
2018-05-22	$6.00	$6.14	$5.86	$6.01	$6.01	35,072
2018-05-21	$6.15	$6.35	$5.87	$6.06	$6.06	13,379
2018-05-18	$6.36	$6.36	$6.15	$6.17	$6.17	22,651
2018-05-17	$6.20	$6.29	$6.12	$6.27	$6.27	49,612
2018-05-16	$6.23	$6.42	$6.13	$6.16	$6.16	109,239
2018-05-15	$5.87	$6.30	$5.76	$6.25	$6.25	86,900
2018-05-14	$5.70	$5.90	$5.50	$5.86	$5.86	10,384
2018-05-11	$5.90	$5.90	$5.79	$5.89	$5.89	23,512
2018-05-10	$5.95	$5.95	$5.72	$5.91	$5.91	26,475
2018-05-09	$5.36	$5.98	$5.36	$5.96	$5.96	19,039
2018-05-08	$6.15	$6.15	$5.94	$6.01	$6.01	15,835
2018-05-07	$5.93	$6.19	$5.93	$6.19	$6.19	8,793
2018-05-04	$5.80	$6.02	$5.78	$5.93	$5.93	24,084
2018-05-03	$6.09	$6.09	$5.87	$5.92	$5.92	7,776
2018-05-02	$6.07	$6.18	$6.03	$6.11	$6.11	6,770
2018-05-01	$5.96	$6.05	$5.85	$6.03	$6.03	17,231
2018-04-30	$6.10	$6.10	$5.70	$5.94	$5.94	36,654
2018-04-27	$6.11	$6.24	$5.94	$6.02	$6.02	32,392
2018-04-26	$6.08	$6.18	$6.06	$6.17	$6.17	4,683
2018-04-25	$5.87	$6.18	$5.84	$6.15	$6.15	12,444
2018-04-24	$6.06	$6.08	$5.74	$6.01	$6.01	13,981
2018-04-23	$6.08	$6.17	$6.01	$6.04	$6.04	13,961
2018-04-20	$6.09	$6.21	$6.02	$6.18	$6.18	8,933
2018-04-19	$6.21	$6.33	$6.10	$6.27	$6.27	18,885
2018-04-18	$6.15	$6.25	$6.03	$6.25	$6.25	20,225
2018-04-17	$6.15	$6.28	$6.09	$6.12	$6.12	15,119
2018-04-16	$6.26	$6.30	$5.87	$6.15	$6.15	34,324
2018-04-13	$6.50	$6.54	$6.13	$6.24	$6.24	23,488
2018-04-12	$6.21	$6.55	$6.17	$6.46	$6.46	40,048
2018-04-11	$6.04	$6.40	$5.90	$6.35	$6.35	24,238
2018-04-10	$6.16	$6.25	$5.56	$6.09	$6.09	87,848
2018-04-09	$5.93	$6.17	$5.76	$6.08	$6.08	31,383
2018-04-06	$5.97	$6.12	$5.81	$6.00	$6.00	13,674
2018-04-05	$5.81	$6.13	$5.80	$6.07	$6.07	28,357
2018-04-04	$5.67	$5.85	$5.56	$5.80	$5.80	25,981
2018-04-03	$5.26	$5.80	$4.98	$5.80	$5.80	103,262
2018-04-02	$5.55	$5.55	$4.84	$5.04	$5.04	78,731
2018-03-29	$5.46	$5.58	$5.39	$5.57	$5.57	8,749
2018-03-28	$5.11	$5.60	$5.11	$5.34	$5.34	21,444
2018-03-27	$5.95	$5.95	$5.11	$5.12	$5.12	117,028
2018-03-26	$6.03	$6.13	$5.80	$5.86	$5.86	41,349
2018-03-23	$6.07	$6.09	$5.86	$5.92	$5.92	27,801
2018-03-22	$6.10	$6.17	$6.00	$6.01	$6.01	24,153
2018-03-21	$6.40	$6.43	$6.02	$6.13	$6.13	36,355
2018-03-20	$6.59	$6.59	$6.22	$6.29	$6.29	42,560
2018-03-19	$6.64	$6.73	$6.45	$6.57	$6.57	22,553
2018-03-16	$6.74	$7.06	$6.61	$6.63	$6.63	62,175
2018-03-15	$6.91	$6.95	$6.20	$6.62	$6.62	110,277
2018-03-14	$6.37	$6.37	$6.01	$6.19	$6.19	38,617
2018-03-13	$6.00	$6.39	$6.00	$6.36	$6.36	23,989
2018-03-12	$6.54	$6.57	$6.08	$6.35	$6.35	37,471
2018-03-09	$5.96	$6.49	$5.90	$6.38	$6.38	57,846
2018-03-08	$6.43	$6.58	$5.90	$5.97	$5.97	103,360
2018-03-07	$5.69	$6.58	$5.57	$6.26	$6.26	139,486
2018-03-06	$5.79	$5.81	$5.50	$5.67	$5.67	47,583
2018-03-05	$5.46	$5.82	$5.46	$5.59	$5.59	37,537
2018-03-02	$5.25	$5.71	$5.08	$5.43	$5.43	23,060
2018-03-01	$5.12	$5.34	$5.02	$5.27	$5.27	34,703
2018-02-28	$5.14	$5.35	$4.79	$5.12	$5.12	88,906
2018-02-27	$5.50	$5.63	$5.15	$5.19	$5.19	55,195
2018-02-26	$5.69	$5.74	$5.51	$5.54	$5.54	17,076
2018-02-23	$5.33	$5.74	$5.32	$5.57	$5.57	53,245
2018-02-22	$5.73	$5.73	$5.30	$5.39	$5.39	89,111
2018-02-21	$5.38	$5.77	$5.38	$5.62	$5.62	77,995
2018-02-20	$5.71	$5.90	$5.29	$5.33	$5.33	143,233
2018-02-16	$6.83	$7.04	$5.85	$5.92	$5.92	239,264
2018-02-15	$5.60	$7.35	$5.60	$6.96	$6.96	851,052
2018-02-14	$3.61	$5.45	$3.61	$5.45	$5.45	877,313
2018-02-13	$9.99	$9.99	$9.46	$9.46	$9.46	20,498
2018-02-12	$9.89	$10.69	$9.64	$9.77	$9.77	67,818
2018-02-09	$9.36	$9.89	$9.03	$9.70	$9.70	39,202
2018-02-08	$9.99	$9.99	$9.27	$9.39	$9.39	55,841
2018-02-07	$10.30	$10.30	$9.85	$9.86	$9.86	36,320
2018-02-06	$9.50	$10.45	$9.50	$9.79	$9.79	26,966
2018-02-05	$10.06	$10.21	$9.50	$9.50	$9.50	51,489
2018-02-02	$10.62	$10.62	$10.10	$10.18	$10.18	55,828
2018-02-01	$9.80	$10.79	$9.80	$10.64	$10.64	46,146
2018-01-31	$10.15	$10.15	$9.81	$9.98	$9.98	12,786
2018-01-30	$10.26	$10.26	$9.80	$9.94	$9.94	65,949
2018-01-29	$10.78	$11.00	$10.24	$10.26	$10.26	60,475
2018-01-26	$11.11	$11.30	$10.67	$10.94	$10.94	37,525
2018-01-25	$11.09	$11.30	$10.48	$11.00	$11.00	28,945
2018-01-24	$10.48	$10.90	$10.15	$10.63	$10.63	37,517
2018-01-23	$10.45	$11.37	$10.35	$10.65	$10.65	100,290
2018-01-22	$10.73	$11.33	$10.73	$10.85	$10.85	54,624
2018-01-19	$10.47	$10.91	$10.46	$10.57	$10.57	28,645
2018-01-18	$10.80	$10.80	$10.42	$10.65	$10.65	34,687
2018-01-17	$10.58	$11.36	$10.46	$10.81	$10.81	29,147
2018-01-16	$11.08	$11.88	$10.41	$10.50	$10.50	86,934
2018-01-12	$11.15	$11.44	$11.07	$11.07	$11.07	34,068
2018-01-11	$11.70	$11.70	$11.13	$11.14	$11.14	71,649
2018-01-10	$11.63	$11.85	$11.21	$11.50	$11.50	35,620
2018-01-09	$11.50	$12.22	$11.03	$11.77	$11.77	120,744
2018-01-08	$10.88	$11.75	$10.88	$11.62	$11.62	137,393
2018-01-05	$9.85	$10.70	$9.82	$10.70	$10.70	96,824
2018-01-04	$10.03	$10.17	$9.78	$9.78	$9.78	46,851
2018-01-03	$9.45	$10.70	$9.42	$10.08	$10.08	104,406
2018-01-02	$9.19	$9.48	$9.01	$9.39	$9.39	78,199
2017-12-29	$8.93	$9.15	$8.81	$9.15	$9.15	40,466
2017-12-28	$8.61	$8.85	$8.51	$8.73	$8.73	22,605
2017-12-27	$8.62	$8.70	$8.54	$8.54	$8.54	30,266
2017-12-26	$8.85	$8.85	$8.41	$8.70	$8.70	734,227
2017-12-22	$8.70	$8.98	$8.56	$8.84	$8.84	22,992
2017-12-21	$8.49	$8.82	$8.46	$8.61	$8.61	30,748
2017-12-20	$8.73	$8.90	$8.36	$8.37	$8.37	32,940
2017-12-19	$8.92	$8.99	$8.58	$8.72	$8.72	74,302
2017-12-18	$8.95	$9.33	$8.69	$8.93	$8.93	36,471
2017-12-15	$9.03	$9.29	$8.96	$9.00	$9.00	98,061
2017-12-14	$8.92	$9.78	$8.86	$9.04	$9.04	285,132
2017-12-13	$8.35	$9.10	$8.31	$8.79	$8.79	439,055
2017-12-12	$8.26	$8.34	$8.14	$8.31	$8.31	111,343
2017-12-11	$8.19	$8.37	$8.02	$8.23	$8.23	31,218
2017-12-08	$8.10	$8.14	$7.91	$8.09	$8.09	13,071
2017-12-07	$8.38	$8.38	$8.03	$8.10	$8.10	24,812
2017-12-06	$8.02	$8.20	$7.95	$8.14	$8.14	142,689
2017-12-05	$8.10	$8.10	$7.91	$8.02	$8.02	17,752
2017-12-04	$8.00	$8.09	$7.93	$7.95	$7.95	13,751
2017-12-01	$8.06	$8.10	$7.87	$7.97	$7.97	41,862
2017-11-30	$8.04	$8.08	$7.83	$8.04	$8.04	26,202
2017-11-29	$7.98	$8.09	$7.75	$7.96	$7.96	63,093
2017-11-28	$7.92	$8.08	$7.78	$7.78	$7.78	31,142
2017-11-27	$8.10	$8.10	$7.91	$7.91	$7.91	38,591
2017-11-24	$8.03	$8.10	$7.93	$8.10	$8.10	12,483
2017-11-22	$8.40	$8.40	$7.96	$8.03	$8.03	19,262
2017-11-21	$8.13	$8.42	$7.99	$8.00	$8.00	22,010
2017-11-20	$7.85	$8.39	$7.85	$8.13	$8.13	22,101
2017-11-17	$7.71	$8.24	$7.61	$7.81	$7.81	45,560
2017-11-16	$7.12	$7.74	$7.10	$7.65	$7.65	46,435
2017-11-15	$7.73	$7.73	$7.02	$7.21	$7.21	54,718
2017-11-14	$7.68	$7.76	$7.21	$7.38	$7.38	32,897
2017-11-13	$6.77	$7.76	$6.77	$7.60	$7.60	21,412
2017-11-10	$6.65	$7.13	$6.65	$6.78	$6.78	19,788
2017-11-09	$7.16	$7.16	$6.55	$6.85	$6.85	105,292
2017-11-08	$7.28	$7.28	$6.68	$6.83	$6.83	55,168
2017-11-07	$7.50	$7.50	$7.20	$7.29	$7.29	22,919
2017-11-06	$7.90	$7.90	$7.48	$7.48	$7.48	15,086
2017-11-03	$7.78	$7.97	$7.53	$7.72	$7.72	19,272
2017-11-02	$7.90	$8.10	$7.82	$7.82	$7.82	19,063
2017-11-01	$8.11	$8.18	$7.99	$8.00	$8.00	50,343
2017-10-31	$8.20	$8.21	$8.15	$8.20	$8.20	10,031
2017-10-30	$8.20	$8.38	$7.98	$8.19	$8.19	20,741
2017-10-27	$8.10	$8.38	$7.49	$8.27	$8.27	6,762
2017-10-26	$8.18	$8.24	$7.88	$8.11	$8.11	65,411
2017-10-25	$8.45	$8.45	$7.89	$8.25	$8.25	42,313
2017-10-24	$8.09	$8.09	$7.50	$8.06	$8.06	25,517
2017-10-23	$7.40	$8.36	$7.16	$7.67	$7.67	46,957
2017-10-20	$7.50	$7.82	$7.50	$7.52	$7.52	23,205
2017-10-19	$7.69	$7.78	$7.40	$7.53	$7.53	41,352
2017-10-18	$8.33	$8.34	$7.63	$7.78	$7.78	39,232
2017-10-17	$8.75	$8.88	$8.06	$8.12	$8.12	33,530
2017-10-16	$8.86	$9.19	$8.75	$8.76	$8.76	11,014
2017-10-13	$9.19	$9.30	$8.84	$8.87	$8.87	29,835
2017-10-12	$9.01	$9.23	$8.91	$9.10	$9.10	16,817
2017-10-11	$8.92	$9.37	$8.91	$9.05	$9.05	13,896
2017-10-10	$9.10	$9.44	$8.90	$8.90	$8.90	28,135
2017-10-09	$9.17	$9.59	$8.88	$8.90	$8.90	74,191
2017-10-06	$9.20	$9.48	$9.07	$9.32	$9.32	137,749
2017-10-05	$8.75	$9.20	$8.68	$9.20	$9.20	58,840
2017-10-04	$8.74	$8.85	$8.53	$8.79	$8.79	7,231
2017-10-03	$9.01	$9.17	$8.60	$8.81	$8.81	56,792
2017-10-02	$9.08	$9.20	$9.02	$9.02	$9.02	24,155
2017-09-29	$9.15	$9.15	$9.01	$9.14	$9.14	5,217
2017-09-28	$9.06	$9.18	$9.03	$9.15	$9.15	8,857
2017-09-27	$9.22	$9.25	$8.82	$9.18	$9.18	18,166
2017-09-26	$9.15	$9.15	$8.66	$9.15	$9.15	29,592
2017-09-25	$9.10	$9.16	$8.56	$9.15	$9.15	48,673
2017-09-22	$8.68	$9.39	$8.68	$9.29	$9.29	66,514
2017-09-21	$8.59	$8.91	$8.57	$8.65	$8.65	31,530
2017-09-20	$8.20	$9.25	$8.00	$8.57	$8.57	178,890
2017-09-19	$7.99	$8.40	$7.92	$8.16	$8.16	72,363
2017-09-18	$7.82	$8.06	$7.81	$7.98	$7.98	37,493
2017-09-15	$7.80	$7.92	$7.61	$7.83	$7.83	7,614
2017-09-14	$7.57	$7.89	$7.57	$7.77	$7.77	4,978
2017-09-13	$8.00	$8.00	$7.82	$7.83	$7.83	8,479
2017-09-12	$7.86	$8.00	$7.80	$8.00	$8.00	16,241
2017-09-11	$7.96	$7.99	$7.71	$7.80	$7.80	11,870
2017-09-08	$7.84	$7.99	$7.81	$7.99	$7.99	8,848
2017-09-07	$7.84	$7.98	$7.52	$7.78	$7.78	22,392
2017-09-06	$7.99	$7.99	$7.60	$7.60	$7.60	11,712
2017-09-05	$8.00	$8.11	$7.97	$8.00	$8.00	20,519
2017-09-01	$8.04	$8.10	$8.00	$8.00	$8.00	38,646
2017-08-31	$8.00	$8.15	$7.77	$8.11	$8.11	19,942
2017-08-30	$7.99	$8.09	$7.99	$8.03	$8.03	14,310
2017-08-29	$7.97	$8.22	$7.94	$8.00	$8.00	19,794
2017-08-28	$8.02	$8.23	$7.61	$8.18	$8.18	44,914
2017-08-25	$7.38	$7.97	$7.38	$7.97	$7.97	20,504
2017-08-24	$7.36	$7.64	$7.26	$7.36	$7.36	29,924
2017-08-23	$7.58	$7.63	$7.21	$7.39	$7.39	12,142
2017-08-22	$7.39	$7.75	$7.25	$7.47	$7.47	7,230
2017-08-21	$7.69	$7.70	$6.94	$7.44	$7.44	21,295
2017-08-18	$7.90	$8.00	$7.22	$7.62	$7.62	44,628
2017-08-17	$8.23	$8.30	$7.66	$8.00	$8.00	30,697
2017-08-16	$8.21	$8.43	$8.16	$8.31	$8.31	13,209
2017-08-15	$8.37	$8.58	$8.16	$8.30	$8.30	14,951
2017-08-14	$8.28	$8.87	$8.03	$8.40	$8.40	39,588
2017-08-11	$7.98	$8.57	$7.94	$8.18	$8.18	19,028
2017-08-10	$8.17	$8.29	$7.87	$8.09	$8.09	19,128
2017-08-09	$7.80	$8.46	$7.46	$8.25	$8.25	70,944
2017-08-08	$7.23	$8.20	$7.23	$7.93	$7.93	43,913
2017-08-07	$7.20	$7.24	$7.08	$7.13	$7.13	21,535
2017-08-04	$7.06	$7.34	$6.86	$7.11	$7.11	39,743
2017-08-03	$7.07	$7.20	$6.87	$7.18	$7.18	16,632
2017-08-02	$7.10	$7.16	$6.85	$7.14	$7.14	19,857
2017-08-01	$7.15	$7.21	$6.74	$7.10	$7.10	43,796
2017-07-31	$7.80	$7.80	$7.00	$7.05	$7.05	41,298
2017-07-28	$8.04	$8.07	$7.52	$7.79	$7.79	28,310
2017-07-27	$8.15	$8.58	$7.48	$7.77	$7.77	86,528
2017-07-26	$7.70	$8.60	$7.65	$8.21	$8.21	136,560
2017-07-25	$7.74	$7.99	$7.25	$7.76	$7.76	95,344
2017-07-24	$6.56	$7.74	$6.56	$7.74	$7.74	117,767
2017-07-21	$6.62	$6.90	$6.59	$6.69	$6.69	35,085
2017-07-20	$6.73	$6.78	$6.57	$6.57	$6.57	8,063
2017-07-19	$6.75	$6.89	$6.55	$6.56	$6.56	17,959
2017-07-18	$6.63	$6.87	$6.42	$6.51	$6.51	39,408
2017-07-17	$6.74	$6.85	$6.42	$6.53	$6.53	24,663
2017-07-14	$6.65	$6.86	$6.58	$6.85	$6.85	16,690
2017-07-13	$6.73	$6.84	$6.71	$6.71	$6.71	4,948
2017-07-12	$6.73	$6.80	$6.67	$6.80	$6.80	35,584
2017-07-11	$6.70	$6.81	$6.68	$6.78	$6.78	24,684
2017-07-10	$6.60	$6.64	$6.50	$6.62	$6.62	14,296
2017-07-07	$6.61	$6.61	$6.27	$6.50	$6.50	16,984
2017-07-06	$6.32	$6.51	$6.20	$6.42	$6.42	23,078
2017-07-05	$6.45	$6.64	$6.31	$6.31	$6.31	15,032
2017-07-03	$6.50	$6.50	$6.24	$6.50	$6.50	15,750
2017-06-30	$6.25	$6.56	$6.16	$6.20	$6.20	52,666
2017-06-29	$6.23	$6.39	$6.15	$6.29	$6.29	13,799
2017-06-28	$6.21	$6.44	$6.03	$6.34	$6.34	29,450
2017-06-27	$6.17	$6.40	$6.02	$6.02	$6.02	14,878
2017-06-26	$6.27	$6.58	$6.02	$6.02	$6.02	35,893
2017-06-23	$5.96	$6.11	$5.83	$6.01	$6.01	16,994
2017-06-22	$6.21	$6.21	$5.85	$5.87	$5.87	55,309
2017-06-21	$6.33	$6.50	$6.26	$6.28	$6.28	20,487
2017-06-20	$6.94	$6.94	$6.15	$6.40	$6.40	57,442
2017-06-19	$7.09	$7.09	$6.85	$6.87	$6.87	71,819
2017-06-16	$6.03	$6.99	$6.03	$6.92	$6.92	153,124
2017-06-15	$6.12	$6.24	$5.22	$6.03	$6.03	45,957
2017-06-14	$5.17	$5.95	$5.17	$5.95	$5.95	149,973
2017-06-13	$5.01	$5.16	$5.00	$5.16	$5.16	90,866
2017-06-12	$4.87	$5.00	$4.69	$4.94	$4.94	51,927
2017-06-09	$4.97	$4.97	$4.78	$4.89	$4.89	15,455
2017-06-08	$5.02	$5.02	$4.81	$4.97	$4.97	9,854
2017-06-07	$4.97	$4.98	$4.91	$4.96	$4.96	4,174
2017-06-06	$5.04	$5.04	$4.94	$5.01	$5.01	1,862
2017-06-05	$5.02	$5.05	$4.93	$5.04	$5.04	2,601
2017-06-02	$4.98	$5.20	$4.71	$5.06	$5.06	26,640
2017-06-01	$5.04	$5.18	$4.90	$5.02	$5.02	20,112
2017-05-31	$5.08	$5.08	$4.99	$5.05	$5.05	12,702
2017-05-30	$5.09	$5.09	$4.80	$4.86	$4.86	30,676
2017-05-26	$4.89	$5.08	$4.89	$5.07	$5.07	2,899
2017-05-25	$5.09	$5.10	$4.86	$4.86	$4.86	45,842
2017-05-24	$4.85	$5.00	$4.85	$5.00	$5.00	10,115
2017-05-23	$5.07	$5.09	$4.86	$5.00	$5.00	22,352
2017-05-22	$4.83	$5.10	$4.83	$4.98	$4.98	30,895
2017-05-19	$4.94	$4.94	$4.84	$4.93	$4.93	4,010
2017-05-18	$4.82	$4.92	$4.77	$4.91	$4.91	10,704
2017-05-17	$4.84	$4.92	$4.62	$4.84	$4.84	60,701
2017-05-16	$4.90	$5.05	$4.55	$4.90	$4.90	88,330
2017-05-15	$4.74	$4.88	$4.41	$4.73	$4.73	11,352
2017-05-12	$4.84	$4.89	$4.76	$4.84	$4.84	10,565
2017-05-11	$4.81	$4.88	$4.68	$4.88	$4.88	6,458
2017-05-10	$4.55	$4.88	$4.55	$4.87	$4.87	17,558
2017-05-09	$4.94	$4.98	$4.50	$4.61	$4.61	78,470
2017-05-08	$5.10	$5.11	$4.90	$4.91	$4.91	27,163
2017-05-05	$5.21	$5.21	$5.10	$5.12	$5.12	17,392
2017-05-04	$5.02	$5.17	$5.01	$5.15	$5.15	17,309
2017-05-03	$5.42	$5.42	$5.00	$5.09	$5.09	34,896
2017-05-02	$5.09	$5.18	$4.97	$5.01	$5.01	34,330
2017-05-01	$5.18	$5.78	$5.06	$5.06	$5.06	163,581
2017-04-28	$5.10	$5.20	$5.00	$5.18	$5.18	13,970
2017-04-27	$5.08	$5.14	$4.85	$5.14	$5.14	26,106
2017-04-26	$5.00	$5.00	$4.90	$5.00	$5.00	22,469
2017-04-25	$5.22	$5.22	$4.84	$5.01	$5.01	31,856
2017-04-24	$5.18	$5.29	$5.02	$5.16	$5.16	17,636
2017-04-21	$5.04	$5.11	$4.81	$5.08	$5.08	16,933
2017-04-20	$5.06	$5.22	$4.92	$5.00	$5.00	15,717
2017-04-19	$5.10	$5.49	$5.03	$5.03	$5.03	142,110
2017-04-18	$5.19	$5.19	$4.89	$5.10	$5.10	17,976
2017-04-17	$5.19	$5.19	$4.95	$5.14	$5.14	25,694
2017-04-13	$4.94	$5.02	$4.81	$4.91	$4.91	16,445
2017-04-12	$5.10	$5.10	$4.69	$4.88	$4.88	14,434
2017-04-11	$5.18	$5.18	$4.85	$5.04	$5.04	19,397
2017-04-10	$4.80	$5.49	$4.80	$5.06	$5.06	196,535
2017-04-07	$4.74	$4.82	$4.69	$4.75	$4.75	2,282
2017-04-06	$4.69	$4.90	$4.55	$4.89	$4.89	12,603
2017-04-05	$4.79	$4.97	$4.60	$4.66	$4.66	12,718
2017-04-04	$4.80	$4.89	$4.63	$4.79	$4.79	15,292
2017-04-03	$4.95	$4.99	$4.76	$4.77	$4.77	4,282
2017-03-31	$4.99	$4.99	$4.63	$4.89	$4.89	30,115
2017-03-30	$4.65	$4.80	$4.43	$4.71	$4.71	16,774
2017-03-29	$4.75	$4.88	$4.60	$4.61	$4.61	11,342
2017-03-28	$4.62	$4.96	$4.61	$4.73	$4.73	27,010
2017-03-27	$4.37	$4.99	$4.30	$4.58	$4.58	21,122
2017-03-24	$4.55	$4.64	$4.40	$4.47	$4.47	17,907
2017-03-23	$4.72	$4.75	$4.60	$4.64	$4.64	8,520
2017-03-22	$4.73	$4.78	$4.62	$4.63	$4.63	31,543
2017-03-21	$5.20	$5.38	$4.68	$4.78	$4.78	95,331
2017-03-20	$5.05	$5.79	$4.87	$5.01	$5.01	139,127
2017-03-17	$4.94	$5.15	$4.90	$5.03	$5.03	76,338
2017-03-16	$4.87	$5.00	$4.76	$5.00	$5.00	9,764
2017-03-15	$4.85	$4.85	$4.76	$4.78	$4.78	15,829
2017-03-14	$4.88	$4.90	$4.75	$4.89	$4.89	5,442
2017-03-13	$4.83	$5.00	$4.83	$4.83	$4.83	19,434
2017-03-10	$4.80	$4.98	$4.76	$4.98	$4.98	15,368
2017-03-09	$4.82	$4.93	$4.80	$4.80	$4.80	5,092
2017-03-08	$4.90	$4.90	$4.75	$4.80	$4.80	12,760
2017-03-07	$4.78	$4.88	$4.68	$4.68	$4.68	16,059
2017-03-06	$4.90	$5.06	$4.75	$4.84	$4.84	78,302
2017-03-03	$5.03	$5.24	$4.81	$5.00	$5.00	29,319
2017-03-02	$4.97	$5.23	$4.82	$4.92	$4.92	61,632
2017-03-01	$5.27	$5.29	$5.01	$5.08	$5.08	82,107
2017-02-28	$4.68	$5.24	$4.50	$5.20	$5.20	159,220
2017-02-27	$4.33	$5.02	$4.33	$4.95	$4.95	112,152
2017-02-24	$4.10	$4.30	$4.10	$4.30	$4.30	10,992
2017-02-23	$4.04	$4.37	$4.01	$4.18	$4.18	29,139
2017-02-22	$4.12	$4.23	$4.01	$4.09	$4.09	17,968
2017-02-21	$4.31	$4.32	$4.05	$4.25	$4.25	28,434
2017-02-17	$4.19	$4.22	$4.10	$4.19	$4.19	5,513
2017-02-16	$4.07	$4.20	$3.90	$4.20	$4.20	30,844
2017-02-15	$4.10	$4.26	$4.00	$4.11	$4.11	17,067
2017-02-14	$4.65	$4.69	$3.92	$4.15	$4.15	73,436
2017-02-13	$4.55	$4.66	$4.55	$4.66	$4.66	16,831
2017-02-10	$4.25	$4.57	$4.25	$4.51	$4.51	26,929
2017-02-09	$4.26	$4.58	$4.23	$4.57	$4.57	6,873
2017-02-08	$4.60	$4.60	$4.21	$4.58	$4.58	13,872
2017-02-07	$4.70	$4.70	$4.45	$4.57	$4.57	19,899
2017-02-06	$4.43	$4.74	$4.43	$4.66	$4.66	18,347
2017-02-03	$4.28	$4.53	$4.25	$4.44	$4.44	47,369
2017-02-02	$4.08	$4.26	$4.05	$4.22	$4.22	17,618
2017-02-01	$4.12	$4.24	$4.12	$4.13	$4.13	6,868
2017-01-31	$4.10	$4.13	$3.97	$4.08	$4.08	18,066
2017-01-30	$4.00	$4.10	$3.95	$4.05	$4.05	27,468
2017-01-27	$3.93	$4.10	$3.93	$4.08	$4.08	8,086
2017-01-26	$3.97	$4.12	$3.85	$3.95	$3.95	23,642
2017-01-25	$3.90	$4.15	$3.90	$3.93	$3.93	38,746
2017-01-24	$4.08	$4.08	$3.91	$3.94	$3.94	39,150
2017-01-23	$4.15	$4.19	$4.05	$4.08	$4.08	30,980
2017-01-20	$4.12	$4.25	$4.01	$4.20	$4.20	11,397
2017-01-19	$4.18	$4.30	$4.15	$4.22	$4.22	35,760
2017-01-18	$4.16	$4.28	$4.05	$4.19	$4.19	48,736
2017-01-17	$4.16	$4.20	$4.00	$4.10	$4.10	72,632
2017-01-13	$3.86	$4.15	$3.85	$4.11	$4.11	9,775
2017-01-12	$3.95	$4.12	$3.88	$3.97	$3.97	14,997
2017-01-11	$4.10	$4.19	$3.91	$3.91	$3.91	39,971
2017-01-10	$4.05	$4.15	$4.03	$4.15	$4.15	60,105
2017-01-09	$3.71	$4.05	$3.71	$4.05	$4.05	50,013
2017-01-06	$3.72	$4.16	$3.72	$4.07	$4.07	81,591
2017-01-05	$3.71	$3.80	$3.58	$3.79	$3.79	30,310
2017-01-04	$3.55	$3.80	$3.54	$3.76	$3.76	65,326
2017-01-03	$3.52	$3.69	$3.43	$3.63	$3.63	19,135
2016-12-30	$3.74	$3.74	$3.37	$3.51	$3.51	113,495
2016-12-29	$3.67	$3.88	$3.66	$3.74	$3.74	47,456
2016-12-28	$3.70	$3.83	$3.54	$3.67	$3.67	58,152
2016-12-27	$3.70	$3.77	$3.57	$3.65	$3.65	35,256
2016-12-23	$3.58	$3.67	$3.54	$3.67	$3.67	11,058
2016-12-22	$3.50	$3.72	$3.50	$3.59	$3.59	14,959
2016-12-21	$3.89	$3.89	$3.57	$3.74	$3.74	23,185
2016-12-20	$3.65	$4.06	$3.65	$3.79	$3.79	213,953
2016-12-19	$3.16	$3.40	$3.16	$3.40	$3.40	32,858
2016-12-16	$3.13	$3.37	$3.13	$3.16	$3.16	19,885
2016-12-15	$3.17	$3.24	$3.04	$3.12	$3.12	24,975
2016-12-14	$3.22	$3.27	$3.15	$3.21	$3.21	17,856
2016-12-13	$3.22	$3.29	$3.19	$3.27	$3.27	42,117
2016-12-12	$3.36	$3.47	$3.24	$3.24	$3.24	23,433
2016-12-09	$3.64	$3.65	$3.29	$3.29	$3.29	17,693
2016-12-08	$3.43	$3.68	$3.40	$3.51	$3.51	26,649
2016-12-07	$3.50	$3.63	$3.27	$3.38	$3.38	10,432
2016-12-06	$3.23	$3.55	$3.23	$3.47	$3.47	23,567
2016-12-05	$3.68	$3.68	$3.42	$3.49	$3.49	24,594
2016-12-02	$3.55	$3.73	$3.55	$3.72	$3.72	7,683
2016-12-01	$3.56	$3.56	$3.38	$3.55	$3.55	17,707
2016-11-30	$3.65	$3.73	$3.38	$3.51	$3.51	17,503
2016-11-29	$3.65	$3.74	$3.59	$3.62	$3.62	21,061
2016-11-28	$3.71	$3.95	$3.48	$3.68	$3.68	37,492
2016-11-25	$3.72	$3.76	$3.53	$3.75	$3.75	32,476
2016-11-23	$3.66	$3.68	$3.37	$3.63	$3.63	30,021
2016-11-22	$3.99	$4.01	$3.63	$3.69	$3.69	68,596
2016-11-21	$4.20	$4.20	$3.63	$3.97	$3.97	76,418
2016-11-18	$3.61	$3.83	$3.61	$3.81	$3.81	35,688
2016-11-17	$3.70	$3.83	$3.62	$3.70	$3.70	49,805
2016-11-16	$3.97	$4.35	$3.61	$3.69	$3.69	31,844
2016-11-15	$3.86	$4.08	$3.60	$3.66	$3.66	18,937
2016-11-14	$3.50	$3.66	$3.50	$3.64	$3.64	34,765
2016-11-11	$3.40	$3.62	$3.40	$3.55	$3.55	38,798
2016-11-10	$3.52	$3.69	$3.24	$3.49	$3.49	115,286
2016-11-09	$3.45	$3.56	$3.05	$3.27	$3.27	160,585
2016-11-08	$3.42	$3.44	$3.19	$3.43	$3.43	76,819
2016-11-07	$3.20	$3.43	$3.09	$3.19	$3.19	71,493
2016-11-04	$2.95	$3.13	$2.78	$3.08	$3.08	38,067
2016-11-03	$3.13	$3.13	$2.80	$2.85	$2.85	82,196
2016-11-02	$3.26	$3.40	$2.82	$3.06	$3.06	186,949
2016-11-01	$3.44	$3.59	$3.07	$3.19	$3.19	431,645
2016-10-31	$3.50	$3.54	$3.25	$3.40	$3.40	34,525
2016-10-28	$3.66	$3.69	$3.42	$3.59	$3.59	59,273
2016-10-27	$3.71	$3.83	$3.61	$3.62	$3.62	30,392
2016-10-26	$3.75	$4.08	$3.62	$3.69	$3.69	23,242
2016-10-25	$3.95	$4.17	$3.75	$3.75	$3.75	95,618
2016-10-24	$3.94	$4.01	$3.73	$3.97	$3.97	56,504
2016-10-21	$3.98	$4.00	$3.77	$3.88	$3.88	55,852
2016-10-20	$3.90	$4.09	$3.55	$3.91	$3.91	96,593
2016-10-19	$4.18	$4.19	$3.95	$4.00	$4.00	48,650
2016-10-18	$3.84	$4.19	$3.84	$4.11	$4.11	71,795
2016-10-17	$3.85	$3.99	$3.62	$3.85	$3.85	29,468
2016-10-14	$3.81	$3.96	$3.61	$3.93	$3.93	100,040
2016-10-13	$4.02	$4.21	$3.66	$3.84	$3.84	125,701
2016-10-12	$4.20	$4.36	$3.95	$3.96	$3.96	72,398
2016-10-11	$4.33	$4.51	$4.17	$4.18	$4.18	31,673
2016-10-10	$4.30	$4.49	$4.16	$4.40	$4.40	55,078
2016-10-07	$4.56	$4.61	$4.30	$4.30	$4.30	27,074
2016-10-06	$4.66	$4.73	$4.37	$4.37	$4.37	31,312
2016-10-05	$4.53	$4.74	$4.35	$4.62	$4.62	69,090
2016-10-04	$4.54	$4.74	$4.46	$4.51	$4.51	19,848
2016-10-03	$4.37	$4.71	$4.35	$4.56	$4.56	70,814
2016-09-30	$4.57	$4.57	$4.35	$4.44	$4.44	51,819
2016-09-29	$4.83	$4.83	$4.36	$4.60	$4.60	197,087
2016-09-28	$5.15	$5.29	$4.88	$4.91	$4.91	186,060
2016-09-27	$5.36	$5.36	$5.05	$5.20	$5.20	107,498
2016-09-26	$5.29	$5.40	$5.05	$5.30	$5.30	251,783
2016-09-23	$5.77	$5.77	$5.15	$5.22	$5.22	737,114
2016-09-22	$4.86	$5.59	$4.75	$5.50	$5.50	1,445,248
2016-09-21	$4.62	$4.75	$4.22	$4.64	$4.64	501,795
2016-09-20	$4.75	$5.39	$4.44	$4.61	$4.61	863,657
2016-09-19	$3.65	$3.68	$3.65	$3.68	$3.68	2,510
2016-09-16	$3.65	$3.75	$3.61	$3.68	$3.68	4,907
2016-09-15	$3.54	$3.74	$3.53	$3.62	$3.62	26,245
2016-09-14	$3.61	$3.80	$3.60	$3.60	$3.60	4,641
2016-09-13	$3.62	$3.70	$3.55	$3.65	$3.65	12,957
2016-09-12	$3.78	$3.78	$3.60	$3.63	$3.63	23,615
2016-09-09	$3.90	$3.90	$3.80	$3.80	$3.80	5,464
2016-09-08	$3.90	$4.02	$3.89	$3.97	$3.97	21,311
2016-09-07	$3.85	$4.00	$3.85	$3.93	$3.93	22,847
2016-09-06	$3.85	$4.03	$3.85	$3.96	$3.96	30,512
2016-09-02	$3.83	$3.94	$3.78	$3.85	$3.85	28,212
2016-09-01	$3.84	$3.86	$3.80	$3.80	$3.80	11,458
2016-08-31	$3.85	$3.96	$3.80	$3.85	$3.85	37,080
2016-08-30	$3.93	$3.99	$3.80	$3.81	$3.81	17,634
2016-08-29	$3.82	$3.99	$3.74	$3.97	$3.97	20,345
2016-08-26	$3.75	$3.87	$3.73	$3.78	$3.78	9,200
2016-08-25	$3.81	$3.89	$3.70	$3.70	$3.70	25,690
2016-08-24	$3.99	$4.00	$3.81	$3.85	$3.85	24,557
2016-08-23	$4.00	$4.05	$3.91	$3.95	$3.95	37,311
2016-08-22	$4.05	$4.07	$3.76	$3.89	$3.89	48,873
2016-08-19	$4.03	$4.05	$3.90	$3.99	$3.99	10,922
2016-08-18	$4.08	$4.09	$3.95	$4.01	$4.01	13,561
2016-08-17	$4.14	$4.16	$3.89	$4.08	$4.08	62,659
2016-08-16	$4.15	$4.16	$4.10	$4.14	$4.14	6,861
2016-08-15	$4.02	$4.16	$3.91	$4.03	$4.03	31,177
2016-08-12	$4.23	$4.24	$4.00	$4.06	$4.06	34,106
2016-08-11	$4.15	$4.15	$4.11	$4.13	$4.13	2,486
2016-08-10	$4.15	$4.26	$4.13	$4.14	$4.14	2,681
2016-08-09	$4.22	$4.31	$4.13	$4.17	$4.17	9,354
2016-08-08	$4.11	$4.30	$4.11	$4.17	$4.17	10,984
2016-08-05	$4.29	$4.31	$4.15	$4.15	$4.15	4,629
2016-08-04	$4.12	$4.30	$4.09	$4.24	$4.24	1,720
2016-08-03	$4.20	$4.46	$4.13	$4.13	$4.13	47,015
2016-08-02	$4.34	$4.38	$4.13	$4.13	$4.13	23,967
2016-08-01	$4.47	$4.47	$4.23	$4.29	$4.29	9,279
2016-07-29	$4.15	$4.50	$4.02	$4.27	$4.27	74,407
2016-07-28	$4.17	$4.31	$4.13	$4.15	$4.15	11,979
2016-07-27	$4.24	$4.24	$4.15	$4.17	$4.17	4,744
2016-07-26	$4.21	$4.27	$4.15	$4.15	$4.15	6,739
2016-07-25	$4.29	$4.35	$4.16	$4.30	$4.30	7,565
2016-07-22	$4.25	$4.49	$4.20	$4.22	$4.22	52,104
2016-07-21	$4.24	$4.25	$4.14	$4.16	$4.16	8,479
2016-07-20	$4.24	$4.25	$4.03	$4.15	$4.15	23,875
2016-07-19	$4.48	$4.48	$4.25	$4.25	$4.25	10,851
2016-07-18	$4.48	$4.48	$4.21	$4.27	$4.27	21,028
2016-07-15	$4.27	$4.48	$4.25	$4.40	$4.40	34,684
2016-07-14	$4.35	$4.52	$4.29	$4.29	$4.29	29,713
2016-07-13	$5.00	$5.00	$4.31	$4.32	$4.32	14,727
2016-07-12	$4.47	$4.54	$4.40	$4.40	$4.40	8,256
2016-07-11	$4.40	$4.60	$4.35	$4.51	$4.51	12,766
2016-07-08	$4.48	$4.50	$4.35	$4.45	$4.45	10,056
2016-07-07	$4.32	$4.54	$4.32	$4.35	$4.35	8,995
2016-07-06	$4.63	$4.64	$4.25	$4.31	$4.31	12,457
2016-07-05	$4.49	$4.65	$4.35	$4.37	$4.37	19,091
2016-07-01	$4.49	$4.75	$4.34	$4.43	$4.43	29,700
2016-06-30	$4.61	$4.75	$4.27	$4.49	$4.49	12,525
2016-06-29	$4.40	$4.59	$4.39	$4.58	$4.58	2,400
2016-06-28	$4.34	$4.54	$4.28	$4.54	$4.54	6,796
2016-06-27	$4.60	$4.60	$4.10	$4.25	$4.25	25,722
2016-06-24	$4.73	$4.83	$4.60	$4.77	$4.77	19,517
2016-06-23	$4.74	$4.92	$4.65	$4.91	$4.91	9,597
2016-06-22	$4.67	$4.89	$4.57	$4.79	$4.79	11,707
2016-06-21	$4.66	$4.93	$4.66	$4.85	$4.85	12,530
2016-06-20	$4.95	$4.95	$4.61	$4.72	$4.72	8,697
2016-06-17	$4.73	$4.96	$4.48	$4.77	$4.77	13,475
2016-06-16	$4.85	$4.85	$4.46	$4.73	$4.73	15,129
2016-06-15	$5.04	$5.12	$4.78	$4.88	$4.88	18,044
2016-06-14	$4.56	$4.91	$4.56	$4.90	$4.90	16,982
2016-06-13	$4.36	$4.80	$4.36	$4.58	$4.58	21,931
2016-06-10	$4.36	$4.52	$4.22	$4.45	$4.45	33,319
2016-06-09	$4.28	$4.46	$4.28	$4.36	$4.36	8,461
2016-06-08	$4.41	$4.50	$4.22	$4.36	$4.36	8,375
2016-06-07	$4.24	$4.36	$4.11	$4.14	$4.14	32,531
2016-06-06	$4.12	$4.17	$4.00	$4.03	$4.03	27,233
2016-06-03	$4.25	$4.25	$4.10	$4.10	$4.10	4,690
2016-06-02	$4.01	$4.18	$4.01	$4.15	$4.15	10,340
2016-06-01	$4.08	$4.24	$4.00	$4.11	$4.11	20,684
2016-05-31	$3.90	$4.25	$3.90	$4.19	$4.19	37,540
2016-05-27	$4.19	$4.39	$3.88	$3.92	$3.92	66,297
2016-05-26	$4.35	$4.36	$4.08	$4.13	$4.13	61,604
2016-05-25	$4.51	$4.52	$4.17	$4.41	$4.41	58,381
2016-05-24	$4.75	$4.75	$4.35	$4.47	$4.47	37,663
2016-05-23	$4.84	$4.86	$4.53	$4.55	$4.55	14,342
2016-05-20	$5.00	$5.00	$4.59	$4.83	$4.83	14,670
2016-05-19	$5.09	$5.09	$4.91	$4.91	$4.91	6,333
2016-05-18	$5.17	$5.31	$5.08	$5.11	$5.11	14,006
2016-05-17	$5.05	$5.50	$5.04	$5.29	$5.29	11,768
2016-05-16	$5.07	$5.46	$5.03	$5.38	$5.38	6,529
2016-05-13	$5.30	$5.35	$5.03	$5.03	$5.03	4,665
2016-05-12	$5.52	$5.72	$5.30	$5.41	$5.41	10,153
2016-05-11	$5.48	$5.68	$5.30	$5.55	$5.55	10,331
2016-05-10	$5.47	$5.47	$5.21	$5.44	$5.44	7,106
2016-05-09	$5.00	$5.09	$4.94	$5.04	$5.04	14,226
2016-05-06	$4.93	$5.08	$4.88	$4.94	$4.94	15,548
2016-05-05	$5.21	$5.25	$4.90	$4.90	$4.90	27,012
2016-05-04	$5.77	$5.77	$5.25	$5.25	$5.25	18,035
2016-05-03	$5.92	$5.92	$5.77	$5.77	$5.77	21,106
2016-05-02	$6.28	$6.28	$5.77	$5.88	$5.88	8,068
2016-04-29	$5.96	$6.25	$5.96	$6.25	$6.25	7,610
2016-04-28	$6.15	$6.20	$6.04	$6.04	$6.04	3,786
2016-04-27	$6.48	$6.48	$6.07	$6.20	$6.20	7,058
2016-04-26	$6.10	$6.26	$6.02	$6.21	$6.21	31,273
2016-04-25	$6.49	$6.49	$6.20	$6.23	$6.23	17,059
2016-04-22	$6.31	$6.59	$6.20	$6.43	$6.43	7,023
2016-04-21	$6.36	$6.52	$6.20	$6.25	$6.25	17,905
2016-04-20	$6.37	$6.60	$6.36	$6.38	$6.38	22,832
2016-04-19	$6.72	$7.05	$6.31	$6.65	$6.65	16,149
2016-04-18	$6.29	$6.74	$6.29	$6.57	$6.57	3,552
2016-04-15	$6.65	$6.77	$6.40	$6.72	$6.72	14,206
2016-04-14	$6.49	$6.75	$6.17	$6.51	$6.51	28,360
2016-04-13	$6.57	$6.77	$6.17	$6.42	$6.42	28,221
2016-04-12	$6.20	$6.80	$6.12	$6.47	$6.47	72,912
2016-04-11	$6.63	$6.65	$5.96	$6.03	$6.03	56,203
2016-04-08	$7.32	$7.32	$6.50	$6.70	$6.70	105,023
2016-04-07	$7.50	$7.54	$6.48	$7.38	$7.38	156,650
2016-04-06	$5.24	$7.72	$4.97	$7.33	$7.33	419,411
2016-04-05	$5.14	$5.43	$4.72	$5.06	$5.06	23,181
2016-04-04	$5.13	$5.67	$4.90	$5.35	$5.35	125,417
2016-04-01	$4.87	$5.24	$4.78	$5.05	$5.05	16,270
2016-03-31	$4.96	$5.24	$4.87	$4.93	$4.93	19,503
2016-03-30	$5.00	$5.35	$4.70	$4.80	$4.80	109,283
2016-03-29	$4.95	$4.95	$4.53	$4.65	$4.65	41,368
2016-03-28	$4.53	$5.14	$4.53	$4.79	$4.79	87,907
2016-03-24	$4.14	$4.50	$3.71	$4.44	$4.44	20,336
2016-03-23	$4.40	$4.48	$4.07	$4.07	$4.07	16,097
2016-03-22	$4.73	$4.90	$3.55	$4.46	$4.46	26,018
2016-03-21	$4.58	$4.80	$4.50	$4.73	$4.73	73,477
2016-03-18	$3.79	$4.50	$3.60	$4.50	$4.50	121,813
2016-03-17	$3.90	$3.99	$3.50	$3.76	$3.76	65,928
2016-03-16	$4.05	$4.21	$3.76	$3.88	$3.88	43,602
2016-03-15	$4.46	$4.65	$3.87	$3.99	$3.99	66,849
2016-03-14	$4.67	$4.89	$4.17	$4.42	$4.42	38,940
2016-03-11	$4.71	$5.03	$4.57	$4.75	$4.75	7,953
2016-03-10	$4.77	$4.87	$4.46	$4.59	$4.59	57,384
2016-03-09	$4.72	$4.75	$4.68	$4.71	$4.71	2,300
2016-03-08	$4.97	$4.97	$4.67	$4.67	$4.67	19,964
2016-03-07	$5.31	$5.45	$4.95	$5.18	$5.18	11,646
2016-03-04	$5.27	$5.30	$5.12	$5.12	$5.12	8,355
2016-03-03	$5.43	$5.43	$4.85	$4.97	$4.97	12,984
2016-03-02	$5.13	$5.30	$4.65	$4.95	$4.95	17,505
2016-03-01	$4.71	$4.96	$4.50	$4.61	$4.61	12,050
2016-02-29	$5.07	$5.43	$4.61	$4.61	$4.61	15,159
2016-02-26	$4.24	$5.40	$4.24	$5.13	$5.13	21,987
2016-02-25	$4.49	$4.51	$4.42	$4.45	$4.45	17,248
2016-02-24	$5.15	$5.15	$4.32	$4.45	$4.45	37,703
2016-02-23	$4.89	$5.00	$4.66	$4.86	$4.86	24,615
2016-02-22	$5.21	$5.21	$4.93	$4.95	$4.95	13,393
2016-02-19	$4.98	$5.51	$4.78	$5.17	$5.17	4,433
2016-02-18	$5.64	$5.72	$5.38	$5.38	$5.38	8,704
2016-02-17	$5.30	$5.30	$5.04	$5.05	$5.05	3,714
2016-02-16	$4.86	$5.25	$4.86	$5.06	$5.06	9,927
2016-02-12	$4.74	$5.69	$4.74	$4.78	$4.78	47,038
2016-02-11	$4.90	$5.72	$4.50	$4.79	$4.79	24,041
2016-02-10	$5.06	$5.35	$4.98	$5.03	$5.03	12,688
2016-02-09	$5.30	$5.30	$5.07	$5.10	$5.10	17,292
2016-02-08	$6.03	$6.03	$5.41	$5.50	$5.50	9,893
2016-02-05	$6.37	$6.47	$6.00	$6.08	$6.08	12,407
2016-02-04	$5.90	$6.46	$5.81	$6.42	$6.42	11,176
2016-02-03	$6.24	$6.24	$5.75	$5.94	$5.94	61,327
2016-02-02	$6.10	$7.00	$6.10	$6.21	$6.21	7,958
2016-02-01	$6.89	$6.89	$6.01	$6.06	$6.06	7,312
2016-01-29	$6.19	$6.42	$5.95	$6.25	$6.25	20,890
2016-01-28	$6.50	$6.51	$5.85	$6.05	$6.05	29,859
2016-01-27	$7.09	$7.20	$6.43	$6.43	$6.43	13,503
2016-01-26	$7.48	$7.48	$7.01	$7.07	$7.07	36,306
2016-01-25	$7.58	$7.81	$7.43	$7.50	$7.50	20,575
2016-01-22	$6.33	$7.75	$6.32	$7.49	$7.49	33,310
2016-01-21	$7.10	$7.78	$7.00	$7.11	$7.11	38,327
2016-01-20	$5.57	$7.92	$5.44	$7.04	$7.04	48,802
2016-01-19	$5.52	$5.88	$5.49	$5.78	$5.78	23,133
2016-01-15	$5.16	$5.71	$5.00	$5.51	$5.51	27,036
2016-01-14	$5.14	$5.77	$5.00	$5.30	$5.30	33,880
2016-01-13	$5.71	$5.78	$5.24	$5.30	$5.30	19,270
2016-01-12	$5.90	$6.00	$5.35	$5.90	$5.90	83,603
2016-01-11	$7.10	$7.20	$5.89	$5.90	$5.90	63,861
2016-01-08	$7.55	$7.84	$6.94	$7.16	$7.16	34,858
2016-01-07	$7.58	$7.65	$6.98	$7.49	$7.49	33,761
2016-01-06	$7.61	$7.71	$7.51	$7.63	$7.63	7,451
2016-01-05	$7.55	$7.74	$7.54	$7.65	$7.65	4,032
2016-01-04	$7.49	$7.76	$7.49	$7.55	$7.55	9,429
2015-12-31	$7.73	$7.73	$7.55	$7.61	$7.61	12,483
2015-12-30	$7.65	$7.71	$7.54	$7.68	$7.68	14,756
2015-12-29	$8.08	$8.10	$7.30	$7.72	$7.72	30,505
2015-12-28	$8.37	$8.52	$8.15	$8.15	$8.15	8,073
2015-12-24	$8.53	$8.55	$8.03	$8.52	$8.52	8,023
2015-12-23	$8.63	$8.72	$8.29	$8.50	$8.50	18,980
2015-12-22	$8.81	$8.89	$8.33	$8.55	$8.55	11,124
2015-12-21	$8.48	$9.10	$8.48	$8.78	$8.78	23,698
2015-12-18	$8.61	$8.75	$8.39	$8.65	$8.65	5,787
2015-12-17	$8.55	$8.55	$8.30	$8.45	$8.45	6,610
2015-12-16	$7.95	$8.60	$7.95	$8.45	$8.45	8,484
2015-12-15	$8.05	$8.08	$7.85	$7.91	$7.91	2,100
2015-12-14	$8.05	$8.35	$7.85	$8.03	$8.03	31,617
2015-12-11	$8.33	$8.34	$8.00	$8.03	$8.03	23,667
2015-12-10	$8.25	$8.25	$8.05	$8.19	$8.19	20,703
2015-12-09	$8.12	$8.20	$8.05	$8.20	$8.20	2,992
2015-12-08	$8.05	$8.30	$8.00	$8.14	$8.14	10,038
2015-12-07	$8.14	$8.35	$8.10	$8.11	$8.11	12,839
2015-12-04	$8.35	$8.38	$8.00	$8.25	$8.25	9,461
2015-12-03	$8.74	$8.74	$8.25	$8.42	$8.42	8,016
2015-12-02	$9.03	$9.18	$8.71	$8.82	$8.82	10,819
2015-12-01	$9.45	$9.50	$9.00	$9.18	$9.18	13,161
2015-11-30	$9.57	$9.70	$9.15	$9.39	$9.39	20,731
2015-11-27	$9.47	$9.47	$9.21	$9.40	$9.40	715
2015-11-25	$8.97	$9.62	$8.77	$9.54	$9.54	12,431
2015-11-24	$8.75	$9.11	$8.65	$8.99	$8.99	9,783
2015-11-23	$8.64	$8.96	$8.64	$8.75	$8.75	17,604
2015-11-20	$8.28	$8.93	$8.05	$8.65	$8.65	33,136
2015-11-19	$8.56	$8.61	$8.00	$8.22	$8.22	19,901
2015-11-18	$8.77	$8.90	$8.40	$8.55	$8.55	14,160
2015-11-17	$8.59	$9.38	$8.40	$8.58	$8.58	9,232
2015-11-16	$8.75	$8.75	$8.15	$8.62	$8.62	18,925
2015-11-13	$8.90	$8.99	$8.53	$8.81	$8.81	11,637
2015-11-12	$9.04	$9.23	$8.76	$8.89	$8.89	32,872
2015-11-11	$9.45	$9.66	$9.02	$9.45	$9.45	26,225
2015-11-10	$9.44	$9.76	$8.74	$9.76	$9.76	31,654
2015-11-09	$9.51	$9.85	$9.49	$9.81	$9.81	8,572
2015-11-06	$9.80	$9.95	$9.41	$9.53	$9.53	24,927
2015-11-05	$9.20	$9.91	$9.18	$9.83	$9.83	13,805
2015-11-04	$10.04	$10.07	$9.67	$9.86	$9.86	14,919
2015-11-03	$9.90	$10.07	$9.76	$9.93	$9.93	20,446
2015-11-02	$9.97	$10.13	$9.60	$9.87	$9.87	24,393
2015-10-30	$9.56	$9.94	$9.11	$9.62	$9.62	39,191
2015-10-29	$9.86	$10.19	$9.56	$9.56	$9.56	23,848
2015-10-28	$9.46	$9.78	$9.31	$9.50	$9.50	21,616
2015-10-27	$9.48	$9.99	$9.47	$9.47	$9.47	21,987
2015-10-26	$9.80	$10.20	$9.20	$9.47	$9.47	32,307
2015-10-23	$9.51	$10.15	$9.11	$10.01	$10.01	22,130
2015-10-22	$9.85	$9.85	$9.28	$9.39	$9.39	43,871
2015-10-21	$10.18	$10.18	$9.12	$9.51	$9.51	33,596
2015-10-20	$10.04	$10.12	$9.85	$10.00	$10.00	25,642
2015-10-19	$9.99	$10.14	$9.79	$9.82	$9.82	11,902
2015-10-16	$9.74	$10.20	$9.17	$9.99	$9.99	84,978
2015-10-15	$9.30	$10.12	$9.20	$9.56	$9.56	15,348
2015-10-14	$9.99	$9.99	$9.12	$9.49	$9.49	7,435
2015-10-13	$8.75	$10.20	$8.75	$9.77	$9.77	39,146
2015-10-12	$9.13	$9.23	$8.69	$8.83	$8.83	20,238
2015-10-09	$9.17	$9.17	$8.90	$9.01	$9.01	36,259
2015-10-08	$8.00	$9.10	$8.00	$8.89	$8.89	67,766
2015-10-07	$8.01	$8.23	$7.62	$7.82	$7.82	13,082
2015-10-06	$8.49	$8.50	$8.00	$8.00	$8.00	12,240
2015-10-05	$7.57	$8.25	$7.53	$8.22	$8.22	26,585
2015-10-02	$7.18	$7.64	$7.16	$7.44	$7.44	8,357
2015-10-01	$7.50	$7.67	$7.06	$7.54	$7.54	17,830
2015-09-30	$8.00	$8.00	$7.25	$7.43	$7.43	29,699
2015-09-29	$7.87	$8.73	$7.24	$7.41	$7.41	50,452
2015-09-28	$8.54	$8.54	$7.70	$8.02	$8.02	21,964
2015-09-25	$8.44	$8.89	$8.32	$8.74	$8.74	17,613
2015-09-24	$8.81	$9.02	$8.43	$8.76	$8.76	9,745
2015-09-23	$8.94	$8.94	$8.47	$8.62	$8.62	5,932
2015-09-22	$9.00	$9.01	$8.76	$8.85	$8.85	10,146
2015-09-21	$8.57	$9.08	$8.57	$9.02	$9.02	14,159
2015-09-18	$8.37	$8.95	$8.29	$8.58	$8.58	22,863
2015-09-17	$8.40	$8.40	$8.24	$8.34	$8.34	6,005
2015-09-16	$8.75	$8.75	$8.00	$8.30	$8.30	29,745
2015-09-15	$8.85	$9.04	$8.52	$8.85	$8.85	26,690
2015-09-14	$8.33	$8.95	$8.18	$8.95	$8.95	17,661
2015-09-11	$8.39	$8.60	$8.05	$8.54	$8.54	10,581
2015-09-10	$8.10	$8.53	$8.10	$8.39	$8.39	7,489
2015-09-09	$8.23	$8.42	$8.02	$8.02	$8.02	9,995
2015-09-08	$8.43	$8.79	$8.10	$8.10	$8.10	18,122

Galmed Pharmaceuticals Ltd (GLMD) News Headlines

Recent Galmed Pharmaceuticals Ltd (GLMD) News

Similar Companies to Galmed Pharmaceuticals Ltd (GLMD) 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

Galmed Pharmaceuticals Ltd (GLMD) Exchange: NASDAQ