GlycoMimetics Inc (GLYC) Stock

Data as of April 24, 2024

$1.86 ($0.02) 1.09%

GlycoMimetics Inc - Daily Information

Click for more stock information on GlycoMimetics Inc.

Daily Information	Data
Date	April 24, 2024
Open	$1.99
Previous Close	$1.86
High	$1.99
Low	$1.79
Adjusted Open	$1.99
Previous Adjusted Close	$1.86
Adjusted High	$1.99
Adjusted Low	$1.79

About GlycoMimetics Inc (GLYC)

GlycoMimetics is a clinical-stage biotechnology company discovering and developing glycobiology-based therapies for cancers, including acute myeloid leukemia (AML), and for inflammatory diseases with high unmet need. The Company’s science is based on an understanding of the role that carbohydrates play on the surface of every living cell and applying its specialized chemistry platform to discover small molecule drugs, known as glycomimetics, that alter these carbohydrate-mediated pathways in a variety of disease states, including signaling in cancer and inflammation. As a leader in this space, GlycoMimetics is leveraging this unique targeted approach to advance its pipeline of wholly owned drug candidates, with the goal of developing transformative therapies for serious diseases. The Company’s leading drug candidate, uproleselan, has received Breakthrough Therapy Designation in the U.S. and China and is undergoing evaluation across a range of patient populations, including a phase 3 trial in relapsed/refractory AML. GlycoMimetics is located in Rockville, MD in the BioHealth Capital Region.

Invest in GlycoMimetics Inc (GLYC)

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

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for GlycoMimetics Inc (GLYC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$1.99	$1.99	$1.79	$1.86	$1.86	664,799
2024-04-23	$1.80	$1.86	$1.74	$1.84	$1.84	1,231,604
2024-04-22	$1.94	$2.05	$1.80	$1.80	$1.80	1,477,807
2024-04-19	$2.17	$2.17	$1.88	$1.93	$1.93	1,169,156
2024-04-18	$2.29	$2.36	$2.15	$2.16	$2.16	876,083
2024-04-17	$2.16	$2.39	$2.16	$2.28	$2.28	845,958
2024-04-16	$2.24	$2.33	$2.14	$2.15	$2.15	598,565
2024-04-15	$2.40	$2.47	$2.22	$2.26	$2.26	763,637
2024-04-12	$2.50	$2.53	$2.32	$2.40	$2.40	520,258
2024-04-11	$2.57	$2.57	$2.48	$2.51	$2.51	485,402
2024-04-10	$2.68	$2.73	$2.42	$2.45	$2.45	959,276
2024-04-09	$2.62	$2.71	$2.59	$2.68	$2.68	762,046
2024-04-08	$2.81	$2.81	$2.56	$2.59	$2.59	697,711
2024-04-05	$2.81	$2.83	$2.66	$2.75	$2.75	391,461
2024-04-04	$2.79	$2.86	$2.68	$2.71	$2.71	400,156
2024-04-03	$3.00	$3.02	$2.72	$2.77	$2.77	580,681
2024-04-02	$3.01	$3.16	$2.91	$2.96	$2.96	391,758
2024-04-01	$3.06	$3.14	$3.00	$3.04	$3.04	719,406
2024-03-28	$3.07	$3.11	$2.90	$3.00	$3.00	652,824
2024-03-27	$2.91	$3.18	$2.81	$3.18	$3.18	675,049
2024-03-26	$2.86	$2.89	$2.78	$2.85	$2.85	227,069
2024-03-25	$2.97	$3.02	$2.77	$2.82	$2.82	320,276
2024-03-22	$2.90	$3.02	$2.85	$2.93	$2.93	205,631
2024-03-21	$3.03	$3.14	$2.87	$2.88	$2.88	289,048
2024-03-20	$2.96	$3.10	$2.87	$3.05	$3.05	633,209
2024-03-19	$2.78	$3.03	$2.77	$2.93	$2.93	431,669
2024-03-18	$2.61	$2.87	$2.58	$2.80	$2.80	468,254
2024-03-15	$2.64	$2.69	$2.54	$2.56	$2.56	243,738
2024-03-14	$2.58	$2.68	$2.51	$2.61	$2.61	177,965
2024-03-13	$2.61	$2.75	$2.50	$2.55	$2.55	423,640
2024-03-12	$2.52	$2.71	$2.51	$2.62	$2.62	323,443
2024-03-11	$2.71	$2.87	$2.52	$2.56	$2.56	262,641
2024-03-08	$2.84	$2.95	$2.69	$2.73	$2.73	419,412
2024-03-07	$2.92	$2.99	$2.73	$2.80	$2.80	331,824
2024-03-06	$2.96	$3.03	$2.86	$2.90	$2.90	254,586
2024-03-05	$3.05	$3.05	$2.84	$2.90	$2.90	167,679
2024-03-04	$3.05	$3.08	$2.98	$3.04	$3.04	197,887
2024-03-01	$2.87	$3.07	$2.87	$3.01	$3.01	218,005
2024-02-29	$2.91	$3.06	$2.86	$2.89	$2.89	191,242
2024-02-28	$3.01	$3.08	$2.86	$2.87	$2.87	234,374
2024-02-27	$3.09	$3.09	$2.98	$3.02	$3.02	192,991
2024-02-26	$2.87	$3.11	$2.84	$3.06	$3.06	249,271
2024-02-23	$2.89	$2.97	$2.81	$2.90	$2.90	242,070
2024-02-22	$3.03	$3.07	$2.90	$2.93	$2.93	248,954
2024-02-21	$3.24	$3.25	$2.98	$2.99	$2.99	316,613
2024-02-20	$3.20	$3.36	$3.11	$3.33	$3.33	388,985
2024-02-16	$3.09	$3.22	$2.99	$3.22	$3.22	321,947
2024-02-15	$3.10	$3.15	$2.96	$3.09	$3.09	201,738
2024-02-14	$3.11	$3.15	$3.02	$3.08	$3.08	168,589
2024-02-13	$2.97	$3.14	$2.93	$3.09	$3.09	499,842
2024-02-12	$3.31	$3.38	$3.02	$3.11	$3.11	430,230
2024-02-09	$3.20	$3.33	$3.16	$3.29	$3.29	216,842
2024-02-08	$3.15	$3.34	$3.12	$3.20	$3.20	359,845
2024-02-07	$3.18	$3.25	$3.09	$3.18	$3.18	257,023
2024-02-06	$3.11	$3.28	$3.11	$3.20	$3.20	264,764
2024-02-05	$2.91	$3.15	$2.81	$3.13	$3.13	271,609
2024-02-02	$2.90	$3.04	$2.72	$2.95	$2.95	319,812
2024-02-01	$3.03	$3.03	$2.72	$2.93	$2.93	598,583
2024-01-31	$3.37	$3.47	$2.92	$3.00	$3.00	635,332
2024-01-30	$3.18	$3.40	$3.06	$3.40	$3.40	242,655
2024-01-29	$3.16	$3.50	$3.16	$3.20	$3.20	613,771
2024-01-26	$3.14	$3.24	$3.10	$3.18	$3.18	204,215
2024-01-25	$3.07	$3.23	$2.94	$3.16	$3.16	221,779
2024-01-24	$3.50	$3.52	$2.90	$3.07	$3.07	492,041
2024-01-23	$3.12	$3.53	$3.06	$3.49	$3.49	649,879
2024-01-22	$2.90	$3.18	$2.90	$3.12	$3.12	355,383
2024-01-19	$3.03	$3.09	$2.91	$2.98	$2.98	270,194
2024-01-18	$2.84	$3.12	$2.66	$3.06	$3.06	365,406
2024-01-17	$2.82	$2.94	$2.45	$2.87	$2.87	760,024
2024-01-16	$3.12	$3.16	$2.87	$2.91	$2.91	339,582
2024-01-12	$3.00	$3.18	$2.99	$3.11	$3.11	280,575
2024-01-11	$2.99	$3.14	$2.72	$3.03	$3.03	489,045
2024-01-10	$3.01	$3.13	$2.92	$2.97	$2.97	277,826
2024-01-09	$2.93	$3.07	$2.83	$3.02	$3.02	273,470
2024-01-08	$2.78	$2.91	$2.78	$2.90	$2.90	143,117
2024-01-05	$2.96	$2.96	$2.67	$2.80	$2.80	381,790
2024-01-04	$3.10	$3.25	$2.75	$3.00	$3.00	702,527
2024-01-03	$2.80	$3.05	$2.67	$3.03	$3.03	650,016
2024-01-02	$2.32	$2.72	$2.20	$2.72	$2.72	375,176
2023-12-29	$2.48	$2.51	$2.33	$2.36	$2.36	152,528
2023-12-28	$2.49	$2.56	$2.38	$2.51	$2.51	296,519
2023-12-27	$2.52	$2.65	$2.43	$2.49	$2.49	311,830
2023-12-26	$2.56	$2.76	$2.42	$2.52	$2.52	542,746
2023-12-22	$2.22	$2.57	$2.22	$2.54	$2.54	1,123,762
2023-12-21	$2.12	$2.16	$1.99	$2.13	$2.13	264,331
2023-12-20	$2.11	$2.18	$2.00	$2.05	$2.05	285,528
2023-12-19	$2.00	$2.17	$1.97	$2.13	$2.13	411,946
2023-12-18	$2.03	$2.04	$1.92	$1.97	$1.97	318,895
2023-12-15	$2.02	$2.14	$1.92	$1.98	$1.98	359,725
2023-12-14	$1.90	$2.00	$1.75	$2.00	$2.00	328,044
2023-12-13	$1.75	$1.95	$1.72	$1.87	$1.87	364,537
2023-12-12	$1.64	$1.80	$1.59	$1.76	$1.76	281,082
2023-12-11	$1.65	$1.68	$1.58	$1.62	$1.62	92,666
2023-12-08	$1.59	$1.64	$1.52	$1.61	$1.61	39,854
2023-12-07	$1.57	$1.64	$1.56	$1.60	$1.60	48,386
2023-12-06	$1.64	$1.64	$1.55	$1.57	$1.57	62,743
2023-12-05	$1.61	$1.68	$1.55	$1.64	$1.64	81,326
2023-12-04	$1.73	$1.74	$1.51	$1.61	$1.61	285,423
2023-12-01	$1.63	$1.74	$1.60	$1.72	$1.72	114,029
2023-11-30	$1.50	$1.67	$1.47	$1.64	$1.64	237,126
2023-11-29	$1.51	$1.58	$1.50	$1.50	$1.50	91,284
2023-11-28	$1.50	$1.53	$1.47	$1.53	$1.53	79,729
2023-11-27	$1.59	$1.60	$1.51	$1.51	$1.51	85,223
2023-11-24	$1.53	$1.60	$1.53	$1.59	$1.59	39,718
2023-11-22	$1.53	$1.54	$1.43	$1.52	$1.52	66,302
2023-11-21	$1.49	$1.54	$1.45	$1.50	$1.50	95,820
2023-11-20	$1.47	$1.57	$1.45	$1.53	$1.53	87,078
2023-11-17	$1.36	$1.47	$1.31	$1.45	$1.45	82,780
2023-11-16	$1.40	$1.43	$1.27	$1.34	$1.34	164,592
2023-11-15	$1.35	$1.43	$1.35	$1.39	$1.39	104,214
2023-11-14	$1.30	$1.37	$1.29	$1.34	$1.34	60,271
2023-11-13	$1.20	$1.33	$1.20	$1.33	$1.33	33,525
2023-11-10	$1.25	$1.29	$1.18	$1.20	$1.20	75,292
2023-11-09	$1.32	$1.36	$1.17	$1.20	$1.20	102,553
2023-11-08	$1.35	$1.37	$1.31	$1.34	$1.34	41,821
2023-11-07	$1.30	$1.43	$1.30	$1.34	$1.34	117,240
2023-11-06	$1.34	$1.35	$1.31	$1.33	$1.33	76,905
2023-11-03	$1.36	$1.37	$1.28	$1.35	$1.35	201,861
2023-11-02	$1.29	$1.33	$1.25	$1.29	$1.29	53,188
2023-11-01	$1.25	$1.28	$1.23	$1.26	$1.26	33,734
2023-10-31	$1.30	$1.31	$1.24	$1.25	$1.25	39,744
2023-10-30	$1.16	$1.31	$1.15	$1.30	$1.30	143,019
2023-10-27	$1.23	$1.23	$1.13	$1.15	$1.15	205,122
2023-10-26	$1.15	$1.26	$1.14	$1.25	$1.25	131,073
2023-10-25	$1.15	$1.20	$1.11	$1.13	$1.13	157,713
2023-10-24	$1.15	$1.22	$1.15	$1.15	$1.15	151,949
2023-10-23	$1.26	$1.27	$1.12	$1.17	$1.17	372,608
2023-10-20	$1.29	$1.32	$1.25	$1.26	$1.26	120,559
2023-10-19	$1.32	$1.33	$1.29	$1.30	$1.30	34,453
2023-10-18	$1.41	$1.44	$1.31	$1.31	$1.31	127,628
2023-10-17	$1.44	$1.45	$1.41	$1.41	$1.41	95,357
2023-10-16	$1.41	$1.45	$1.40	$1.43	$1.43	222,004
2023-10-13	$1.25	$1.42	$1.24	$1.42	$1.42	356,040
2023-10-12	$1.28	$1.29	$1.22	$1.25	$1.25	135,807
2023-10-11	$1.32	$1.37	$1.28	$1.28	$1.28	118,661
2023-10-10	$1.34	$1.34	$1.32	$1.32	$1.32	79,771
2023-10-09	$1.38	$1.41	$1.33	$1.35	$1.35	94,951
2023-10-06	$1.41	$1.49	$1.39	$1.39	$1.39	149,322
2023-10-05	$1.40	$1.50	$1.40	$1.43	$1.43	55,600
2023-10-04	$1.42	$1.48	$1.39	$1.39	$1.39	50,904
2023-10-03	$1.40	$1.48	$1.38	$1.42	$1.42	113,618
2023-10-02	$1.50	$1.51	$1.36	$1.42	$1.42	198,783
2023-09-29	$1.56	$1.57	$1.46	$1.50	$1.50	120,701
2023-09-28	$1.46	$1.58	$1.46	$1.57	$1.57	123,186
2023-09-27	$1.48	$1.54	$1.45	$1.48	$1.48	191,332
2023-09-26	$1.31	$1.48	$1.31	$1.43	$1.43	214,405
2023-09-25	$1.39	$1.39	$1.26	$1.29	$1.29	155,610
2023-09-22	$1.36	$1.41	$1.30	$1.41	$1.41	230,114
2023-09-21	$1.39	$1.42	$1.34	$1.38	$1.38	142,728
2023-09-20	$1.44	$1.44	$1.38	$1.39	$1.39	115,347
2023-09-19	$1.41	$1.48	$1.41	$1.44	$1.44	112,522
2023-09-18	$1.43	$1.48	$1.41	$1.43	$1.43	88,737
2023-09-15	$1.46	$1.51	$1.41	$1.41	$1.41	171,099
2023-09-14	$1.48	$1.48	$1.42	$1.47	$1.47	40,414
2023-09-13	$1.47	$1.48	$1.44	$1.46	$1.46	74,265
2023-09-12	$1.49	$1.49	$1.44	$1.46	$1.46	67,284
2023-09-11	$1.48	$1.48	$1.44	$1.46	$1.46	107,462
2023-09-08	$1.48	$1.50	$1.48	$1.48	$1.48	36,441
2023-09-07	$1.49	$1.54	$1.47	$1.49	$1.49	32,927
2023-09-06	$1.58	$1.58	$1.42	$1.51	$1.51	141,280
2023-09-05	$1.57	$1.58	$1.48	$1.49	$1.49	196,136
2023-09-01	$1.57	$1.63	$1.56	$1.57	$1.57	140,884
2023-08-31	$1.59	$1.63	$1.54	$1.60	$1.60	118,242
2023-08-30	$1.64	$1.66	$1.59	$1.60	$1.60	73,538
2023-08-29	$1.61	$1.65	$1.61	$1.63	$1.63	40,235
2023-08-28	$1.64	$1.68	$1.62	$1.62	$1.62	70,964
2023-08-25	$1.60	$1.66	$1.57	$1.65	$1.65	127,520
2023-08-24	$1.62	$1.69	$1.60	$1.61	$1.61	43,809
2023-08-23	$1.62	$1.68	$1.62	$1.64	$1.64	62,069
2023-08-22	$1.63	$1.66	$1.60	$1.62	$1.62	77,772
2023-08-21	$1.56	$1.64	$1.56	$1.62	$1.62	65,100
2023-08-18	$1.53	$1.61	$1.51	$1.57	$1.57	97,135
2023-08-17	$1.56	$1.59	$1.45	$1.55	$1.55	361,650
2023-08-16	$1.59	$1.63	$1.51	$1.53	$1.53	247,758
2023-08-15	$1.62	$1.64	$1.60	$1.60	$1.60	56,423
2023-08-14	$1.64	$1.66	$1.58	$1.65	$1.65	130,202
2023-08-11	$1.64	$1.65	$1.60	$1.64	$1.64	73,184
2023-08-10	$1.58	$1.64	$1.58	$1.63	$1.63	66,740
2023-08-09	$1.60	$1.62	$1.58	$1.59	$1.59	62,514
2023-08-08	$1.63	$1.64	$1.58	$1.62	$1.62	77,492
2023-08-07	$1.61	$1.65	$1.59	$1.63	$1.63	76,951
2023-08-04	$1.63	$1.65	$1.60	$1.60	$1.60	84,037
2023-08-03	$1.58	$1.62	$1.57	$1.62	$1.62	137,932
2023-08-02	$1.61	$1.63	$1.58	$1.59	$1.59	196,548
2023-08-01	$1.64	$1.66	$1.62	$1.65	$1.65	67,971
2023-07-31	$1.61	$1.65	$1.61	$1.64	$1.64	102,533
2023-07-28	$1.58	$1.64	$1.58	$1.64	$1.64	113,207
2023-07-27	$1.62	$1.65	$1.59	$1.61	$1.61	135,836
2023-07-26	$1.62	$1.64	$1.58	$1.60	$1.60	98,039
2023-07-25	$1.64	$1.67	$1.61	$1.62	$1.62	61,090
2023-07-24	$1.67	$1.68	$1.62	$1.64	$1.64	81,336
2023-07-21	$1.66	$1.73	$1.63	$1.66	$1.66	110,367
2023-07-20	$1.61	$1.70	$1.61	$1.64	$1.64	110,595
2023-07-19	$1.66	$1.71	$1.58	$1.60	$1.60	237,093
2023-07-18	$1.67	$1.71	$1.66	$1.71	$1.71	78,126
2023-07-17	$1.65	$1.72	$1.65	$1.69	$1.69	187,540
2023-07-14	$1.64	$1.67	$1.63	$1.65	$1.65	84,233
2023-07-13	$1.70	$1.71	$1.63	$1.64	$1.64	144,613
2023-07-12	$1.77	$1.77	$1.67	$1.69	$1.69	105,484
2023-07-11	$1.70	$1.73	$1.67	$1.72	$1.72	97,472
2023-07-10	$1.67	$1.74	$1.65	$1.72	$1.72	100,606
2023-07-07	$1.65	$1.68	$1.63	$1.67	$1.67	61,623
2023-07-06	$1.72	$1.72	$1.63	$1.65	$1.65	132,046
2023-07-05	$1.70	$1.74	$1.69	$1.70	$1.70	127,386
2023-07-03	$1.71	$1.74	$1.71	$1.73	$1.73	41,962
2023-06-30	$1.70	$1.74	$1.70	$1.74	$1.74	84,111
2023-06-29	$1.73	$1.81	$1.68	$1.71	$1.71	373,651
2023-06-28	$1.81	$1.84	$1.77	$1.78	$1.78	137,657
2023-06-27	$1.84	$1.85	$1.77	$1.81	$1.81	165,193
2023-06-26	$1.85	$1.91	$1.81	$1.83	$1.83	78,537
2023-06-23	$1.90	$1.90	$1.80	$1.87	$1.87	270,133
2023-06-22	$1.88	$1.91	$1.75	$1.89	$1.89	187,633
2023-06-21	$1.89	$1.89	$1.79	$1.79	$1.79	160,238
2023-06-20	$1.91	$1.97	$1.83	$1.88	$1.88	200,889
2023-06-16	$1.95	$2.02	$1.88	$1.88	$1.88	334,378
2023-06-15	$1.84	$1.93	$1.73	$1.91	$1.91	505,724
2023-06-14	$1.78	$1.79	$1.71	$1.76	$1.76	199,639
2023-06-13	$1.86	$1.94	$1.71	$1.78	$1.78	471,114
2023-06-12	$1.81	$1.88	$1.78	$1.84	$1.84	257,219
2023-06-09	$1.83	$1.84	$1.78	$1.82	$1.82	165,457
2023-06-08	$1.90	$1.90	$1.71	$1.80	$1.80	330,456
2023-06-07	$2.05	$2.09	$1.85	$1.89	$1.89	288,999
2023-06-06	$2.01	$2.09	$2.01	$2.05	$2.05	166,687
2023-06-05	$1.90	$2.04	$1.88	$2.01	$2.01	179,183
2023-06-02	$1.96	$1.98	$1.85	$1.90	$1.90	186,221
2023-06-01	$1.87	$1.97	$1.85	$1.92	$1.92	194,590
2023-05-31	$1.81	$1.89	$1.68	$1.86	$1.86	257,328
2023-05-30	$1.87	$1.94	$1.77	$1.80	$1.80	227,286
2023-05-26	$1.72	$1.87	$1.68	$1.85	$1.85	213,954
2023-05-25	$1.81	$1.81	$1.70	$1.74	$1.74	225,703
2023-05-24	$1.91	$1.92	$1.77	$1.80	$1.80	507,092
2023-05-23	$2.06	$2.09	$1.90	$1.91	$1.91	385,540
2023-05-22	$2.00	$2.14	$1.96	$2.08	$2.08	663,325
2023-05-19	$1.97	$2.00	$1.95	$1.98	$1.98	131,881
2023-05-18	$2.03	$2.03	$1.92	$1.96	$1.96	233,275
2023-05-17	$2.00	$2.04	$1.92	$2.04	$2.04	232,153
2023-05-16	$2.06	$2.07	$1.90	$1.94	$1.94	454,691
2023-05-15	$2.13	$2.20	$2.01	$2.08	$2.08	1,118,258
2023-05-12	$1.84	$2.10	$1.82	$1.92	$1.92	1,044,332
2023-05-11	$1.77	$1.82	$1.70	$1.74	$1.74	345,954
2023-05-10	$1.52	$1.78	$1.52	$1.76	$1.76	525,909
2023-05-09	$1.46	$1.55	$1.44	$1.52	$1.52	91,894
2023-05-08	$1.53	$1.53	$1.43	$1.48	$1.48	148,817
2023-05-05	$1.49	$1.59	$1.47	$1.53	$1.53	238,639
2023-05-04	$1.38	$1.46	$1.32	$1.46	$1.46	145,991
2023-05-03	$1.37	$1.44	$1.34	$1.36	$1.36	181,647
2023-05-02	$1.41	$1.49	$1.35	$1.41	$1.41	107,268
2023-05-01	$1.39	$1.46	$1.38	$1.43	$1.43	183,226
2023-04-28	$1.38	$1.42	$1.36	$1.40	$1.40	84,487
2023-04-27	$1.40	$1.40	$1.32	$1.37	$1.37	167,081
2023-04-26	$1.35	$1.40	$1.32	$1.37	$1.37	171,112
2023-04-25	$1.41	$1.43	$1.33	$1.37	$1.37	146,733
2023-04-24	$1.45	$1.45	$1.37	$1.40	$1.40	132,779
2023-04-21	$1.45	$1.47	$1.42	$1.44	$1.44	121,999
2023-04-20	$1.47	$1.49	$1.45	$1.47	$1.47	81,423
2023-04-19	$1.50	$1.55	$1.49	$1.51	$1.51	108,662
2023-04-18	$1.56	$1.59	$1.45	$1.50	$1.50	277,041
2023-04-17	$1.44	$1.62	$1.42	$1.56	$1.56	308,808
2023-04-14	$1.51	$1.51	$1.42	$1.47	$1.47	165,942
2023-04-13	$1.44	$1.58	$1.43	$1.51	$1.51	289,977
2023-04-12	$1.40	$1.45	$1.37	$1.43	$1.43	183,016
2023-04-11	$1.32	$1.39	$1.32	$1.36	$1.36	192,625
2023-04-10	$1.25	$1.34	$1.25	$1.33	$1.33	96,741
2023-04-06	$1.22	$1.29	$1.22	$1.27	$1.27	162,420
2023-04-05	$1.22	$1.24	$1.21	$1.22	$1.22	242,275
2023-04-04	$1.27	$1.27	$1.21	$1.21	$1.21	372,879
2023-04-03	$1.25	$1.28	$1.24	$1.25	$1.25	352,927
2023-03-31	$1.24	$1.29	$1.22	$1.26	$1.26	470,852
2023-03-30	$1.25	$1.32	$1.22	$1.25	$1.25	444,069
2023-03-29	$1.33	$1.35	$1.17	$1.27	$1.27	1,066,137
2023-03-28	$1.37	$1.44	$1.36	$1.40	$1.40	279,694
2023-03-27	$1.39	$1.44	$1.36	$1.41	$1.41	211,039
2023-03-24	$1.38	$1.42	$1.35	$1.39	$1.39	161,223
2023-03-23	$1.41	$1.44	$1.35	$1.40	$1.40	214,814
2023-03-22	$1.46	$1.46	$1.38	$1.38	$1.38	198,112
2023-03-21	$1.44	$1.49	$1.42	$1.46	$1.46	222,396
2023-03-20	$1.39	$1.45	$1.38	$1.44	$1.44	139,531
2023-03-17	$1.48	$1.48	$1.38	$1.40	$1.40	377,894
2023-03-16	$1.49	$1.53	$1.42	$1.48	$1.48	321,570
2023-03-15	$1.48	$1.52	$1.43	$1.49	$1.49	542,558
2023-03-14	$1.45	$1.57	$1.44	$1.55	$1.55	623,504
2023-03-13	$1.25	$1.49	$1.21	$1.45	$1.45	804,551
2023-03-10	$1.33	$1.35	$1.26	$1.31	$1.31	630,961
2023-03-09	$1.49	$1.54	$1.33	$1.33	$1.33	830,288
2023-03-08	$1.48	$1.50	$1.43	$1.47	$1.47	503,807
2023-03-07	$1.51	$1.56	$1.42	$1.46	$1.46	1,391,337
2023-03-06	$1.57	$1.61	$1.45	$1.48	$1.48	1,223,896
2023-03-03	$1.55	$1.63	$1.52	$1.56	$1.56	495,002
2023-03-02	$1.54	$1.55	$1.51	$1.51	$1.51	744,552
2023-03-01	$1.58	$1.70	$1.54	$1.56	$1.56	1,034,852
2023-02-28	$1.55	$1.67	$1.52	$1.54	$1.54	1,205,504
2023-02-27	$1.69	$1.72	$1.58	$1.62	$1.62	1,273,183
2023-02-24	$1.71	$1.77	$1.67	$1.69	$1.69	1,002,343
2023-02-23	$1.80	$1.83	$1.71	$1.71	$1.71	1,780,742
2023-02-22	$1.85	$1.85	$1.70	$1.78	$1.78	1,375,302
2023-02-21	$1.91	$1.96	$1.82	$1.92	$1.92	1,707,335
2023-02-17	$1.79	$1.88	$1.62	$1.88	$1.88	2,557,010
2023-02-16	$1.53	$1.91	$1.50	$1.82	$1.82	8,415,954
2023-02-15	$2.27	$2.33	$1.45	$1.52	$1.52	14,643,803
2023-02-14	$3.78	$4.16	$3.67	$4.05	$4.05	2,086,117
2023-02-13	$3.51	$3.78	$3.38	$3.78	$3.78	1,445,384
2023-02-10	$3.26	$3.54	$3.22	$3.48	$3.48	1,355,436
2023-02-09	$3.17	$3.30	$3.00	$3.26	$3.26	4,863,883
2023-02-08	$3.42	$3.55	$3.14	$3.18	$3.18	1,313,029
2023-02-07	$3.06	$3.34	$2.93	$3.34	$3.34	6,958,044
2023-02-06	$3.15	$3.15	$3.02	$3.05	$3.05	431,798
2023-02-03	$3.03	$3.12	$2.97	$3.09	$3.09	380,625
2023-02-02	$3.10	$3.12	$2.97	$3.03	$3.03	739,250
2023-02-01	$2.98	$3.12	$2.92	$3.09	$3.09	735,611
2023-01-31	$2.87	$3.02	$2.85	$2.91	$2.91	797,652
2023-01-30	$3.42	$3.42	$2.85	$2.90	$2.90	1,611,544
2023-01-27	$3.48	$3.60	$3.19	$3.39	$3.39	1,476,413
2023-01-26	$3.11	$3.35	$3.00	$3.35	$3.35	4,588,003
2023-01-25	$3.30	$3.48	$3.05	$3.10	$3.10	2,340,488
2023-01-24	$2.90	$3.22	$2.87	$3.17	$3.17	993,627
2023-01-23	$2.60	$2.88	$2.60	$2.87	$2.87	535,328
2023-01-20	$2.57	$2.70	$2.53	$2.56	$2.56	520,674
2023-01-19	$2.66	$2.74	$2.55	$2.55	$2.55	508,041
2023-01-18	$2.88	$2.99	$2.66	$2.69	$2.69	569,209
2023-01-17	$3.06	$3.07	$2.79	$2.88	$2.88	688,614
2023-01-13	$2.88	$3.11	$2.84	$3.02	$3.02	907,068
2023-01-12	$2.79	$2.89	$2.73	$2.88	$2.88	551,483
2023-01-11	$2.88	$2.95	$2.72	$2.78	$2.78	413,642
2023-01-10	$2.83	$3.00	$2.77	$2.90	$2.90	568,985
2023-01-09	$2.87	$2.91	$2.74	$2.78	$2.78	468,621
2023-01-06	$2.50	$2.88	$2.42	$2.83	$2.83	685,547
2023-01-05	$2.97	$2.98	$2.42	$2.60	$2.60	1,222,933
2023-01-04	$2.95	$2.98	$2.85	$2.92	$2.92	876,915
2023-01-03	$3.18	$3.30	$2.83	$2.91	$2.91	1,481,212
2022-12-30	$2.97	$3.19	$2.91	$3.03	$3.03	1,107,853
2022-12-29	$2.80	$3.07	$2.67	$3.01	$3.01	1,553,947
2022-12-28	$2.39	$2.77	$2.35	$2.67	$2.67	2,281,886
2022-12-27	$2.28	$2.41	$2.18	$2.24	$2.24	338,672
2022-12-23	$2.29	$2.30	$2.22	$2.27	$2.27	189,664
2022-12-22	$2.16	$2.27	$2.13	$2.26	$2.26	337,754
2022-12-21	$2.24	$2.41	$2.18	$2.20	$2.20	595,906
2022-12-20	$2.18	$2.25	$2.11	$2.22	$2.22	291,255
2022-12-19	$2.17	$2.26	$2.12	$2.20	$2.20	325,919
2022-12-16	$2.05	$2.14	$2.05	$2.14	$2.14	364,482
2022-12-15	$2.12	$2.16	$1.92	$2.04	$2.04	589,724
2022-12-14	$2.15	$2.24	$2.15	$2.21	$2.21	147,300
2022-12-13	$2.18	$2.27	$2.13	$2.17	$2.17	266,992
2022-12-12	$2.05	$2.20	$2.01	$2.15	$2.15	384,508
2022-12-09	$2.34	$2.34	$2.03	$2.07	$2.07	719,180
2022-12-08	$2.40	$2.43	$2.17	$2.35	$2.35	457,888
2022-12-07	$2.26	$2.51	$2.13	$2.43	$2.43	749,464
2022-12-06	$2.22	$2.28	$1.99	$2.22	$2.22	590,476
2022-12-05	$2.28	$2.49	$2.20	$2.25	$2.25	768,921
2022-12-02	$2.13	$2.38	$2.09	$2.29	$2.29	894,530
2022-12-01	$2.15	$2.16	$2.02	$2.14	$2.14	267,188
2022-11-30	$2.05	$2.20	$1.88	$2.16	$2.16	1,082,391
2022-11-29	$2.14	$2.18	$2.01	$2.04	$2.04	368,211
2022-11-28	$2.07	$2.19	$1.92	$2.15	$2.15	679,279
2022-11-25	$2.09	$2.13	$2.01	$2.05	$2.05	272,452
2022-11-23	$2.14	$2.14	$1.95	$2.09	$2.09	547,584
2022-11-22	$2.06	$2.20	$1.81	$2.04	$2.04	913,214
2022-11-21	$2.34	$2.34	$2.01	$2.03	$2.03	1,408,560
2022-11-18	$2.10	$2.43	$2.00	$2.25	$2.25	1,791,319
2022-11-17	$1.91	$2.12	$1.75	$2.08	$2.08	2,014,094
2022-11-16	$1.77	$1.94	$1.50	$1.86	$1.86	1,554,613
2022-11-15	$1.54	$1.75	$1.50	$1.70	$1.70	1,877,070
2022-11-14	$1.31	$1.55	$1.25	$1.45	$1.45	1,336,773
2022-11-11	$1.03	$1.30	$1.02	$1.24	$1.24	1,948,533
2022-11-10	$0.85	$0.98	$0.82	$0.98	$0.98	598,109
2022-11-09	$0.70	$0.83	$0.70	$0.82	$0.82	509,348
2022-11-08	$0.66	$0.71	$0.66	$0.69	$0.69	56,345
2022-11-07	$0.69	$0.69	$0.67	$0.68	$0.68	28,052
2022-11-04	$0.70	$0.72	$0.66	$0.67	$0.67	73,157
2022-11-03	$0.70	$0.71	$0.67	$0.69	$0.69	28,634
2022-11-02	$0.72	$0.73	$0.68	$0.71	$0.71	20,159
2022-11-01	$0.71	$0.75	$0.68	$0.72	$0.72	84,401
2022-10-31	$0.66	$0.72	$0.66	$0.68	$0.68	49,615
2022-10-28	$0.71	$0.72	$0.70	$0.71	$0.71	148,335
2022-10-27	$0.65	$0.71	$0.62	$0.71	$0.71	158,224
2022-10-26	$0.61	$0.66	$0.61	$0.63	$0.63	24,240
2022-10-25	$0.61	$0.65	$0.61	$0.62	$0.62	31,711
2022-10-24	$0.63	$0.63	$0.60	$0.62	$0.62	51,943
2022-10-21	$0.59	$0.62	$0.58	$0.61	$0.61	49,059
2022-10-20	$0.61	$0.62	$0.58	$0.58	$0.58	62,816
2022-10-19	$0.63	$0.64	$0.61	$0.61	$0.61	81,292
2022-10-18	$0.62	$0.66	$0.62	$0.62	$0.62	74,095
2022-10-17	$0.62	$0.64	$0.62	$0.62	$0.62	27,660
2022-10-14	$0.60	$0.64	$0.60	$0.62	$0.62	36,973
2022-10-13	$0.61	$0.63	$0.59	$0.62	$0.62	121,852
2022-10-12	$0.61	$0.65	$0.60	$0.61	$0.61	11,730
2022-10-11	$0.61	$0.61	$0.58	$0.60	$0.60	90,258
2022-10-10	$0.64	$0.66	$0.61	$0.62	$0.62	328,722
2022-10-07	$0.65	$0.65	$0.62	$0.64	$0.64	37,626
2022-10-06	$0.64	$0.68	$0.63	$0.63	$0.63	57,201
2022-10-05	$0.67	$0.68	$0.64	$0.64	$0.64	45,184
2022-10-04	$0.58	$0.65	$0.57	$0.64	$0.64	231,070
2022-10-03	$0.59	$0.59	$0.55	$0.57	$0.57	60,886
2022-09-30	$0.56	$0.57	$0.55	$0.55	$0.55	61,114
2022-09-29	$0.55	$0.65	$0.55	$0.56	$0.56	58,509
2022-09-28	$0.62	$0.62	$0.56	$0.56	$0.56	37,054
2022-09-27	$0.57	$0.65	$0.55	$0.57	$0.57	31,637
2022-09-26	$0.57	$0.60	$0.56	$0.58	$0.58	42,995
2022-09-23	$0.60	$0.60	$0.55	$0.56	$0.56	107,865
2022-09-22	$0.62	$0.63	$0.59	$0.62	$0.62	90,216
2022-09-21	$0.63	$0.66	$0.60	$0.64	$0.64	108,006
2022-09-20	$0.64	$0.65	$0.57	$0.65	$0.65	247,669
2022-09-19	$0.63	$0.70	$0.63	$0.67	$0.67	32,596
2022-09-16	$0.68	$0.75	$0.63	$0.63	$0.63	202,018
2022-09-15	$0.73	$0.74	$0.65	$0.69	$0.69	250,351
2022-09-14	$0.73	$0.74	$0.72	$0.73	$0.73	58,727
2022-09-13	$0.71	$0.75	$0.71	$0.74	$0.74	38,529
2022-09-12	$0.73	$0.74	$0.70	$0.73	$0.73	63,735
2022-09-09	$0.75	$0.77	$0.71	$0.73	$0.73	78,391
2022-09-08	$0.73	$0.77	$0.69	$0.74	$0.74	269,121
2022-09-07	$0.73	$0.75	$0.72	$0.74	$0.74	116,848
2022-09-06	$0.75	$0.78	$0.73	$0.74	$0.74	120,698
2022-09-02	$0.77	$0.79	$0.73	$0.74	$0.74	221,321
2022-09-01	$0.75	$0.77	$0.72	$0.75	$0.75	122,878
2022-08-31	$0.75	$0.82	$0.72	$0.76	$0.76	225,133
2022-08-30	$0.79	$0.83	$0.72	$0.76	$0.76	207,209
2022-08-29	$0.85	$0.90	$0.79	$0.80	$0.80	177,744
2022-08-26	$0.90	$0.93	$0.85	$0.86	$0.86	247,338
2022-08-25	$0.85	$0.90	$0.85	$0.90	$0.90	169,550
2022-08-24	$0.82	$0.85	$0.81	$0.85	$0.85	94,062
2022-08-23	$0.82	$0.84	$0.81	$0.83	$0.83	45,789
2022-08-22	$0.86	$0.87	$0.81	$0.83	$0.83	197,112
2022-08-19	$0.83	$0.86	$0.82	$0.85	$0.85	115,448
2022-08-18	$0.85	$0.88	$0.83	$0.83	$0.83	116,670
2022-08-17	$0.88	$0.89	$0.85	$0.85	$0.85	120,367
2022-08-16	$0.87	$0.90	$0.85	$0.86	$0.86	50,845
2022-08-15	$0.86	$0.91	$0.80	$0.84	$0.84	355,768
2022-08-12	$0.85	$0.92	$0.85	$0.88	$0.88	208,165
2022-08-11	$0.92	$0.92	$0.82	$0.85	$0.85	212,325
2022-08-10	$0.81	$0.90	$0.81	$0.89	$0.89	219,917
2022-08-09	$0.85	$0.88	$0.80	$0.80	$0.80	119,943
2022-08-08	$0.90	$0.93	$0.86	$0.88	$0.88	192,658
2022-08-05	$0.76	$0.98	$0.72	$0.90	$0.90	584,026
2022-08-04	$0.71	$0.77	$0.69	$0.74	$0.74	143,414
2022-08-03	$0.69	$0.72	$0.67	$0.70	$0.70	152,814
2022-08-02	$0.67	$0.70	$0.67	$0.67	$0.67	73,796
2022-08-01	$0.67	$0.70	$0.66	$0.67	$0.67	77,549
2022-07-29	$0.68	$0.69	$0.66	$0.66	$0.66	54,748
2022-07-28	$0.72	$0.72	$0.67	$0.68	$0.68	45,084
2022-07-27	$0.71	$0.71	$0.67	$0.71	$0.71	46,900
2022-07-26	$0.68	$0.71	$0.68	$0.69	$0.69	39,418
2022-07-25	$0.73	$0.73	$0.66	$0.68	$0.68	76,436
2022-07-22	$0.73	$0.75	$0.71	$0.72	$0.72	68,361
2022-07-21	$0.75	$0.77	$0.71	$0.74	$0.74	78,549
2022-07-20	$0.78	$0.78	$0.70	$0.73	$0.73	112,622
2022-07-19	$0.73	$0.78	$0.70	$0.77	$0.77	231,649
2022-07-18	$0.64	$0.71	$0.63	$0.70	$0.70	244,120
2022-07-15	$0.64	$0.67	$0.62	$0.63	$0.63	34,880
2022-07-14	$0.64	$0.67	$0.63	$0.64	$0.64	90,565
2022-07-13	$0.66	$0.66	$0.64	$0.65	$0.65	61,919
2022-07-12	$0.67	$0.67	$0.65	$0.65	$0.65	50,175
2022-07-11	$0.66	$0.67	$0.63	$0.65	$0.65	42,319
2022-07-08	$0.67	$0.68	$0.64	$0.65	$0.65	50,311
2022-07-07	$0.64	$0.66	$0.61	$0.63	$0.63	68,463
2022-07-06	$0.55	$0.66	$0.55	$0.60	$0.60	147,198
2022-07-05	$0.57	$0.59	$0.53	$0.56	$0.56	156,476
2022-07-01	$0.60	$0.60	$0.56	$0.56	$0.56	116,761
2022-06-30	$0.61	$0.61	$0.58	$0.60	$0.60	80,159
2022-06-29	$0.63	$0.64	$0.60	$0.62	$0.62	26,377
2022-06-28	$0.64	$0.66	$0.60	$0.61	$0.61	80,027
2022-06-27	$0.63	$0.66	$0.59	$0.62	$0.62	232,747
2022-06-24	$0.68	$0.68	$0.62	$0.62	$0.62	151,955
2022-06-23	$0.63	$0.68	$0.62	$0.66	$0.66	109,572
2022-06-22	$0.64	$0.68	$0.62	$0.63	$0.63	106,412
2022-06-21	$0.64	$0.65	$0.60	$0.63	$0.63	90,255
2022-06-17	$0.54	$0.62	$0.53	$0.62	$0.62	420,895
2022-06-16	$0.53	$0.56	$0.51	$0.54	$0.54	275,596
2022-06-15	$0.60	$0.60	$0.55	$0.56	$0.56	229,870
2022-06-14	$0.62	$0.64	$0.60	$0.60	$0.60	44,541
2022-06-13	$0.62	$0.68	$0.57	$0.60	$0.60	383,846
2022-06-10	$0.67	$0.73	$0.65	$0.67	$0.67	135,410
2022-06-09	$0.64	$0.68	$0.64	$0.67	$0.67	183,624
2022-06-08	$0.63	$0.67	$0.63	$0.65	$0.65	108,122
2022-06-07	$0.65	$0.67	$0.62	$0.62	$0.62	134,650
2022-06-06	$0.71	$0.74	$0.64	$0.65	$0.65	114,152
2022-06-03	$0.63	$0.73	$0.61	$0.71	$0.71	251,303
2022-06-02	$0.66	$0.67	$0.61	$0.63	$0.63	119,935
2022-06-01	$0.68	$0.70	$0.63	$0.65	$0.65	179,507
2022-05-31	$0.64	$0.68	$0.62	$0.67	$0.67	135,213
2022-05-27	$0.61	$0.65	$0.58	$0.63	$0.63	130,627
2022-05-26	$0.62	$0.63	$0.60	$0.60	$0.60	188,647
2022-05-25	$0.58	$0.62	$0.57	$0.61	$0.61	90,862
2022-05-24	$0.62	$0.63	$0.57	$0.58	$0.58	55,161
2022-05-23	$0.62	$0.66	$0.62	$0.62	$0.62	24,929
2022-05-20	$0.62	$0.65	$0.60	$0.61	$0.61	102,865
2022-05-19	$0.61	$0.63	$0.60	$0.62	$0.62	94,897
2022-05-18	$0.64	$0.67	$0.60	$0.60	$0.60	113,056
2022-05-17	$0.60	$0.68	$0.60	$0.63	$0.63	82,162
2022-05-16	$0.58	$0.66	$0.58	$0.60	$0.60	125,163
2022-05-13	$0.56	$0.60	$0.54	$0.56	$0.56	257,645
2022-05-12	$0.56	$0.61	$0.54	$0.54	$0.54	361,217
2022-05-11	$0.61	$0.67	$0.56	$0.57	$0.57	373,268
2022-05-10	$0.65	$0.67	$0.58	$0.64	$0.64	133,674
2022-05-09	$0.67	$0.68	$0.61	$0.62	$0.62	240,286
2022-05-06	$0.70	$0.71	$0.66	$0.66	$0.66	421,806
2022-05-05	$0.75	$0.75	$0.67	$0.68	$0.68	382,242
2022-05-04	$0.73	$0.78	$0.70	$0.75	$0.75	243,414
2022-05-03	$0.74	$0.79	$0.71	$0.73	$0.73	195,823
2022-05-02	$0.70	$0.77	$0.70	$0.76	$0.76	186,605
2022-04-29	$0.77	$0.83	$0.70	$0.72	$0.72	516,865
2022-04-28	$0.83	$0.86	$0.75	$0.77	$0.77	509,830
2022-04-27	$0.93	$0.93	$0.83	$0.84	$0.84	121,701
2022-04-26	$0.88	$0.89	$0.84	$0.88	$0.88	118,696
2022-04-25	$0.93	$0.94	$0.86	$0.90	$0.90	122,952
2022-04-22	$0.95	$0.95	$0.82	$0.91	$0.91	377,367
2022-04-21	$0.95	$1.01	$0.93	$0.93	$0.93	210,175
2022-04-20	$0.96	$1.00	$0.95	$0.96	$0.96	141,476
2022-04-19	$1.00	$1.00	$0.92	$0.95	$0.95	210,749
2022-04-18	$1.00	$1.02	$0.92	$0.92	$0.92	279,281
2022-04-14	$1.04	$1.05	$0.99	$1.00	$1.00	234,657
2022-04-13	$1.03	$1.05	$1.03	$1.05	$1.05	37,203
2022-04-12	$1.04	$1.06	$1.01	$1.03	$1.03	234,622
2022-04-11	$1.05	$1.05	$1.03	$1.04	$1.04	110,782
2022-04-08	$1.06	$1.07	$1.04	$1.06	$1.06	66,386
2022-04-07	$1.06	$1.08	$1.03	$1.08	$1.08	99,612
2022-04-06	$1.11	$1.11	$1.05	$1.07	$1.07	142,762
2022-04-05	$1.12	$1.15	$1.10	$1.10	$1.10	85,217
2022-04-04	$1.16	$1.19	$1.11	$1.13	$1.13	159,089
2022-04-01	$1.15	$1.20	$1.13	$1.15	$1.15	67,205
2022-03-31	$1.13	$1.17	$1.13	$1.14	$1.14	67,311
2022-03-30	$1.16	$1.21	$1.12	$1.15	$1.15	125,855
2022-03-29	$1.18	$1.20	$1.11	$1.16	$1.16	193,506
2022-03-28	$1.25	$1.26	$1.12	$1.17	$1.17	153,646
2022-03-25	$1.29	$1.32	$1.23	$1.23	$1.23	134,243
2022-03-24	$1.23	$1.30	$1.21	$1.28	$1.28	79,915
2022-03-23	$1.24	$1.30	$1.22	$1.24	$1.24	75,822
2022-03-22	$1.18	$1.26	$1.18	$1.26	$1.26	150,150
2022-03-21	$1.23	$1.23	$1.16	$1.20	$1.20	89,962
2022-03-18	$1.17	$1.23	$1.17	$1.20	$1.20	195,836
2022-03-17	$1.11	$1.16	$1.11	$1.16	$1.16	124,796
2022-03-16	$1.04	$1.10	$1.02	$1.08	$1.08	134,307
2022-03-15	$1.00	$1.04	$1.00	$1.03	$1.03	152,258
2022-03-14	$1.09	$1.11	$1.00	$1.00	$1.00	336,688
2022-03-11	$1.17	$1.17	$1.08	$1.10	$1.10	110,446
2022-03-10	$1.10	$1.16	$1.10	$1.16	$1.16	132,801
2022-03-09	$1.14	$1.14	$1.09	$1.10	$1.10	125,867
2022-03-08	$1.07	$1.12	$1.03	$1.05	$1.05	182,137
2022-03-07	$1.10	$1.10	$1.03	$1.05	$1.05	161,033
2022-03-04	$1.14	$1.14	$1.05	$1.07	$1.07	278,784
2022-03-03	$1.34	$1.34	$1.09	$1.09	$1.09	636,460
2022-03-02	$1.27	$1.37	$1.24	$1.36	$1.36	276,292
2022-03-01	$1.24	$1.29	$1.22	$1.27	$1.27	199,693
2022-02-28	$1.19	$1.26	$1.19	$1.23	$1.23	213,738
2022-02-25	$1.13	$1.22	$1.11	$1.19	$1.19	321,751
2022-02-24	$1.10	$1.14	$1.04	$1.12	$1.12	316,416
2022-02-23	$1.12	$1.15	$1.09	$1.11	$1.11	210,337
2022-02-22	$1.15	$1.15	$1.08	$1.11	$1.11	139,805
2022-02-18	$1.12	$1.12	$1.06	$1.11	$1.11	295,600
2022-02-17	$1.05	$1.13	$1.03	$1.12	$1.12	419,878
2022-02-16	$1.05	$1.09	$1.03	$1.07	$1.07	179,041
2022-02-15	$1.06	$1.07	$1.04	$1.06	$1.06	63,281
2022-02-14	$1.07	$1.08	$1.04	$1.04	$1.04	169,537
2022-02-11	$1.06	$1.15	$1.06	$1.09	$1.09	351,275
2022-02-10	$1.10	$1.15	$1.06	$1.07	$1.07	460,078
2022-02-09	$1.06	$1.14	$1.06	$1.10	$1.10	306,397
2022-02-08	$1.05	$1.08	$1.05	$1.05	$1.05	112,046
2022-02-07	$1.10	$1.15	$1.05	$1.07	$1.07	169,132
2022-02-04	$1.05	$1.08	$1.04	$1.08	$1.08	130,222
2022-02-03	$1.10	$1.10	$1.04	$1.06	$1.06	219,418
2022-02-02	$1.18	$1.19	$1.07	$1.09	$1.09	159,100
2022-02-01	$1.19	$1.21	$1.14	$1.19	$1.19	205,314
2022-01-31	$1.13	$1.23	$1.11	$1.19	$1.19	232,935
2022-01-28	$1.07	$1.15	$1.03	$1.15	$1.15	348,104
2022-01-27	$1.19	$1.19	$1.04	$1.07	$1.07	359,762
2022-01-26	$1.13	$1.21	$1.10	$1.13	$1.13	260,322
2022-01-25	$1.05	$1.15	$1.05	$1.13	$1.13	166,060
2022-01-24	$1.10	$1.11	$1.02	$1.08	$1.08	379,123
2022-01-21	$1.18	$1.18	$1.08	$1.11	$1.11	369,200
2022-01-20	$1.20	$1.25	$1.17	$1.18	$1.18	112,134
2022-01-19	$1.22	$1.25	$1.18	$1.20	$1.20	193,455
2022-01-18	$1.25	$1.29	$1.20	$1.24	$1.24	127,649
2022-01-14	$1.23	$1.26	$1.20	$1.24	$1.24	415,139
2022-01-13	$1.30	$1.30	$1.24	$1.25	$1.25	189,556
2022-01-12	$1.35	$1.37	$1.27	$1.28	$1.28	349,378
2022-01-11	$1.33	$1.42	$1.31	$1.36	$1.36	213,151
2022-01-10	$1.38	$1.39	$1.30	$1.33	$1.33	351,731
2022-01-07	$1.42	$1.45	$1.37	$1.39	$1.39	104,770
2022-01-06	$1.41	$1.44	$1.37	$1.42	$1.42	271,363
2022-01-05	$1.49	$1.50	$1.40	$1.41	$1.41	298,989
2022-01-04	$1.60	$1.61	$1.47	$1.50	$1.50	211,190
2022-01-03	$1.43	$1.60	$1.43	$1.58	$1.58	413,663
2021-12-31	$1.46	$1.51	$1.41	$1.44	$1.44	707,166
2021-12-30	$1.44	$1.48	$1.44	$1.46	$1.46	269,150
2021-12-29	$1.47	$1.48	$1.43	$1.45	$1.45	251,933
2021-12-28	$1.49	$1.53	$1.46	$1.46	$1.46	236,085
2021-12-27	$1.59	$1.61	$1.50	$1.51	$1.51	251,127
2021-12-23	$1.55	$1.62	$1.54	$1.60	$1.60	195,698
2021-12-22	$1.58	$1.62	$1.55	$1.55	$1.55	194,589
2021-12-21	$1.58	$1.60	$1.56	$1.57	$1.57	155,570
2021-12-20	$1.57	$1.59	$1.54	$1.59	$1.59	155,215
2021-12-17	$1.53	$1.62	$1.52	$1.61	$1.61	392,304
2021-12-16	$1.53	$1.64	$1.50	$1.56	$1.56	349,410
2021-12-15	$1.51	$1.54	$1.45	$1.52	$1.52	236,505
2021-12-14	$1.55	$1.59	$1.50	$1.51	$1.51	278,656
2021-12-13	$1.60	$1.63	$1.56	$1.59	$1.59	258,054
2021-12-10	$1.64	$1.66	$1.56	$1.61	$1.61	381,352
2021-12-09	$1.64	$1.71	$1.64	$1.64	$1.64	195,376
2021-12-08	$1.68	$1.69	$1.63	$1.66	$1.66	256,143
2021-12-07	$1.59	$1.69	$1.59	$1.66	$1.66	297,094
2021-12-06	$1.53	$1.59	$1.45	$1.55	$1.55	584,684
2021-12-03	$1.63	$1.65	$1.51	$1.53	$1.53	392,786
2021-12-02	$1.65	$1.65	$1.52	$1.63	$1.63	438,359
2021-12-01	$1.70	$1.72	$1.63	$1.63	$1.63	314,489
2021-11-30	$1.73	$1.74	$1.65	$1.69	$1.69	618,199
2021-11-29	$1.79	$1.79	$1.71	$1.72	$1.72	297,426
2021-11-26	$1.80	$1.80	$1.73	$1.79	$1.79	233,203
2021-11-24	$1.78	$1.84	$1.74	$1.81	$1.81	212,828
2021-11-23	$1.85	$1.88	$1.72	$1.80	$1.80	351,272
2021-11-22	$1.92	$1.92	$1.83	$1.84	$1.84	232,419
2021-11-19	$1.93	$1.96	$1.85	$1.88	$1.88	515,997
2021-11-18	$1.88	$1.92	$1.83	$1.84	$1.84	418,950
2021-11-17	$2.01	$2.01	$1.93	$1.94	$1.94	224,517
2021-11-16	$2.11	$2.11	$2.00	$2.00	$2.00	464,430
2021-11-15	$2.14	$2.20	$2.10	$2.14	$2.14	316,304
2021-11-12	$2.14	$2.26	$2.05	$2.13	$2.13	1,832,793
2021-11-11	$2.05	$2.05	$2.02	$2.03	$2.03	60,334
2021-11-10	$2.08	$2.14	$2.01	$2.02	$2.02	302,886
2021-11-09	$2.02	$2.13	$1.98	$2.11	$2.11	312,461
2021-11-08	$1.96	$2.06	$1.93	$2.01	$2.01	291,729
2021-11-05	$1.97	$1.98	$1.89	$1.98	$1.98	460,521
2021-11-04	$2.05	$2.07	$1.94	$1.97	$1.97	281,208
2021-11-03	$2.02	$2.10	$2.00	$2.04	$2.04	349,101
2021-11-02	$1.92	$2.06	$1.92	$2.05	$2.05	242,733
2021-11-01	$1.91	$2.01	$1.91	$2.00	$2.00	165,020
2021-10-29	$1.88	$1.91	$1.87	$1.91	$1.91	213,453
2021-10-28	$1.90	$1.91	$1.85	$1.89	$1.89	203,150
2021-10-27	$1.93	$1.95	$1.87	$1.87	$1.87	310,356
2021-10-26	$1.92	$1.93	$1.87	$1.92	$1.92	154,669
2021-10-25	$1.96	$1.96	$1.87	$1.91	$1.91	841,870
2021-10-22	$1.91	$1.99	$1.88	$1.96	$1.96	255,537
2021-10-21	$1.93	$1.95	$1.92	$1.92	$1.92	86,740
2021-10-20	$1.94	$1.95	$1.91	$1.93	$1.93	155,346
2021-10-19	$1.94	$1.96	$1.89	$1.93	$1.93	247,330
2021-10-18	$1.96	$1.98	$1.92	$1.93	$1.93	224,754
2021-10-15	$2.04	$2.04	$1.97	$1.98	$1.98	259,328
2021-10-14	$1.98	$2.04	$1.98	$2.03	$2.03	130,059
2021-10-13	$2.00	$2.05	$1.98	$1.98	$1.98	196,442
2021-10-12	$1.92	$2.02	$1.92	$1.99	$1.99	220,701
2021-10-11	$1.93	$1.99	$1.91	$1.93	$1.93	1,802,555
2021-10-08	$1.99	$1.99	$1.90	$1.91	$1.91	1,223,996
2021-10-07	$2.05	$2.06	$2.00	$2.00	$2.00	390,863
2021-10-06	$1.94	$2.03	$1.91	$2.02	$2.02	506,603
2021-10-05	$1.96	$1.98	$1.91	$1.97	$1.97	315,355
2021-10-04	$2.11	$2.19	$1.95	$1.95	$1.95	646,378
2021-10-01	$2.19	$2.23	$2.08	$2.09	$2.09	1,000,590
2021-09-30	$2.26	$2.31	$2.19	$2.19	$2.19	6,562,066
2021-09-29	$2.33	$2.34	$2.23	$2.27	$2.27	3,696,699
2021-09-28	$2.36	$2.38	$2.28	$2.33	$2.33	747,835
2021-09-27	$2.25	$2.50	$2.24	$2.39	$2.39	2,844,259
2021-09-24	$2.22	$2.39	$2.22	$2.29	$2.29	3,183,199
2021-09-23	$2.29	$2.30	$2.18	$2.29	$2.29	2,567,710
2021-09-22	$2.21	$2.26	$2.18	$2.22	$2.22	716,968
2021-09-21	$2.11	$2.24	$2.11	$2.22	$2.22	429,876
2021-09-20	$2.19	$2.22	$2.10	$2.11	$2.11	271,639
2021-09-17	$2.11	$2.26	$2.10	$2.26	$2.26	335,639
2021-09-16	$2.12	$2.15	$2.09	$2.09	$2.09	117,004
2021-09-15	$2.17	$2.20	$2.10	$2.14	$2.14	211,248
2021-09-14	$2.29	$2.31	$2.13	$2.16	$2.16	359,775
2021-09-13	$2.25	$2.32	$2.21	$2.29	$2.29	260,039
2021-09-10	$2.35	$2.36	$2.23	$2.25	$2.25	315,260
2021-09-09	$2.35	$2.35	$2.26	$2.28	$2.28	220,979
2021-09-08	$2.29	$2.44	$2.26	$2.31	$2.31	422,556
2021-09-07	$2.43	$2.50	$2.22	$2.25	$2.25	751,642
2021-09-03	$2.33	$2.38	$2.30	$2.34	$2.34	397,092
2021-09-02	$2.35	$2.36	$2.24	$2.27	$2.27	349,495
2021-09-01	$2.26	$2.36	$2.20	$2.22	$2.22	796,870
2021-08-31	$2.09	$2.26	$2.09	$2.22	$2.22	520,790
2021-08-30	$2.00	$2.08	$2.00	$2.07	$2.07	509,527
2021-08-27	$2.00	$2.03	$1.99	$2.01	$2.01	276,026
2021-08-26	$2.02	$2.04	$1.98	$2.01	$2.01	216,653
2021-08-25	$1.92	$2.06	$1.90	$1.99	$1.99	401,829
2021-08-24	$1.95	$1.95	$1.92	$1.92	$1.92	164,769
2021-08-23	$1.96	$1.97	$1.88	$1.95	$1.95	224,771
2021-08-20	$1.79	$1.87	$1.78	$1.85	$1.85	169,982
2021-08-19	$1.87	$1.87	$1.80	$1.80	$1.80	215,149
2021-08-18	$1.85	$1.94	$1.85	$1.88	$1.88	164,582
2021-08-17	$1.90	$1.91	$1.83	$1.87	$1.87	255,202
2021-08-16	$1.95	$1.97	$1.85	$1.89	$1.89	727,048
2021-08-13	$2.05	$2.05	$1.97	$1.98	$1.98	196,889
2021-08-12	$2.00	$2.06	$1.98	$2.03	$2.03	190,201
2021-08-11	$2.05	$2.06	$2.00	$2.02	$2.02	139,195
2021-08-10	$2.06	$2.07	$2.01	$2.02	$2.02	185,118
2021-08-09	$2.08	$2.11	$2.05	$2.06	$2.06	173,840
2021-08-06	$2.13	$2.15	$2.05	$2.06	$2.06	310,261
2021-08-05	$1.98	$2.16	$1.92	$2.15	$2.15	623,936
2021-08-04	$2.00	$2.07	$1.97	$1.97	$1.97	273,607
2021-08-03	$2.01	$2.04	$2.00	$2.03	$2.03	165,076
2021-08-02	$2.01	$2.08	$2.00	$2.01	$2.01	139,687
2021-07-30	$2.05	$2.12	$2.01	$2.02	$2.02	135,205
2021-07-29	$2.04	$2.09	$2.03	$2.06	$2.06	174,602
2021-07-28	$2.04	$2.07	$2.03	$2.05	$2.05	138,555
2021-07-27	$2.04	$2.05	$1.99	$2.02	$2.02	334,309
2021-07-26	$2.10	$2.16	$2.03	$2.04	$2.04	378,759
2021-07-23	$2.12	$2.12	$2.06	$2.11	$2.11	141,805
2021-07-22	$2.17	$2.17	$2.09	$2.12	$2.12	211,677
2021-07-21	$2.09	$2.20	$2.09	$2.17	$2.17	245,739
2021-07-20	$2.09	$2.10	$2.02	$2.08	$2.08	262,079
2021-07-19	$2.00	$2.09	$1.96	$2.08	$2.08	437,329
2021-07-16	$2.05	$2.14	$2.02	$2.03	$2.03	384,069
2021-07-15	$2.08	$2.10	$2.00	$2.03	$2.03	649,899
2021-07-14	$2.18	$2.18	$2.10	$2.10	$2.10	289,085
2021-07-13	$2.15	$2.19	$2.12	$2.16	$2.16	186,712
2021-07-12	$2.27	$2.30	$2.15	$2.16	$2.16	338,775
2021-07-09	$2.14	$2.25	$2.14	$2.24	$2.24	392,132
2021-07-08	$2.05	$2.17	$2.03	$2.16	$2.16	508,803
2021-07-07	$2.22	$2.25	$2.08	$2.12	$2.12	833,193
2021-07-06	$2.28	$2.29	$2.21	$2.23	$2.23	699,707
2021-07-02	$2.33	$2.33	$2.25	$2.28	$2.28	370,280
2021-07-01	$2.35	$2.35	$2.27	$2.31	$2.31	389,544
2021-06-30	$2.34	$2.36	$2.25	$2.32	$2.32	512,144
2021-06-29	$2.40	$2.41	$2.33	$2.36	$2.36	418,050
2021-06-28	$2.54	$2.57	$2.37	$2.39	$2.39	534,783
2021-06-25	$2.49	$2.61	$2.45	$2.51	$2.51	5,656,483
2021-06-24	$2.37	$2.48	$2.35	$2.48	$2.48	560,867
2021-06-23	$2.33	$2.38	$2.30	$2.35	$2.35	414,567
2021-06-22	$2.36	$2.37	$2.29	$2.34	$2.34	550,973
2021-06-21	$2.34	$2.45	$2.33	$2.38	$2.38	594,432
2021-06-18	$2.44	$2.47	$2.33	$2.33	$2.33	895,403
2021-06-17	$2.53	$2.57	$2.43	$2.44	$2.44	400,997
2021-06-16	$2.55	$2.62	$2.51	$2.54	$2.54	479,362
2021-06-15	$2.76	$2.76	$2.55	$2.58	$2.58	526,132
2021-06-14	$2.78	$2.80	$2.65	$2.73	$2.73	644,083
2021-06-11	$2.77	$2.83	$2.73	$2.75	$2.75	331,021
2021-06-10	$2.72	$2.82	$2.70	$2.79	$2.79	419,454
2021-06-09	$2.70	$2.79	$2.68	$2.71	$2.71	349,865
2021-06-08	$2.61	$2.71	$2.61	$2.68	$2.68	567,046
2021-06-07	$2.62	$2.68	$2.53	$2.61	$2.61	557,711
2021-06-04	$2.67	$2.68	$2.58	$2.60	$2.60	422,602
2021-06-03	$2.50	$2.72	$2.45	$2.69	$2.69	587,481
2021-06-02	$2.55	$2.61	$2.50	$2.54	$2.54	294,722
2021-06-01	$2.55	$2.62	$2.51	$2.56	$2.56	548,911
2021-05-28	$2.47	$2.60	$2.47	$2.55	$2.55	397,419
2021-05-27	$2.40	$2.51	$2.36	$2.46	$2.46	654,328
2021-05-26	$2.37	$2.42	$2.27	$2.38	$2.38	920,118
2021-05-25	$2.38	$2.44	$2.26	$2.27	$2.27	934,939
2021-05-24	$2.50	$2.54	$2.39	$2.41	$2.41	504,662
2021-05-21	$2.48	$2.54	$2.42	$2.52	$2.52	471,198
2021-05-20	$2.55	$2.55	$2.39	$2.45	$2.45	844,372
2021-05-19	$2.55	$2.77	$2.47	$2.53	$2.53	2,877,375
2021-05-18	$2.46	$2.66	$2.43	$2.55	$2.55	667,027
2021-05-17	$2.44	$2.46	$2.36	$2.43	$2.43	789,172
2021-05-14	$2.51	$2.55	$2.34	$2.41	$2.41	1,766,272
2021-05-13	$2.29	$2.79	$2.19	$2.52	$2.52	6,622,110
2021-05-12	$2.22	$2.35	$2.20	$2.25	$2.25	382,098
2021-05-11	$2.13	$2.28	$2.11	$2.23	$2.23	576,159
2021-05-10	$2.29	$2.29	$2.15	$2.16	$2.16	449,907
2021-05-07	$2.33	$2.41	$2.25	$2.28	$2.28	836,472
2021-05-06	$2.37	$2.37	$2.22	$2.30	$2.30	661,422
2021-05-05	$2.33	$2.46	$2.31	$2.37	$2.37	541,974
2021-05-04	$2.40	$2.40	$2.30	$2.32	$2.32	414,034
2021-05-03	$2.45	$2.54	$2.31	$2.40	$2.40	644,963
2021-04-30	$2.49	$2.54	$2.39	$2.40	$2.40	554,196
2021-04-29	$2.57	$2.62	$2.48	$2.50	$2.50	282,456
2021-04-28	$2.59	$2.60	$2.52	$2.58	$2.58	333,444
2021-04-27	$2.64	$2.66	$2.57	$2.59	$2.59	304,049
2021-04-26	$2.54	$2.65	$2.54	$2.63	$2.63	501,283
2021-04-23	$2.55	$2.57	$2.47	$2.52	$2.52	531,936
2021-04-22	$2.61	$2.64	$2.47	$2.53	$2.53	366,739
2021-04-21	$2.50	$2.65	$2.46	$2.61	$2.61	419,211
2021-04-20	$2.44	$2.58	$2.43	$2.50	$2.50	460,472
2021-04-19	$2.59	$2.64	$2.39	$2.47	$2.47	788,891
2021-04-16	$2.53	$2.64	$2.47	$2.61	$2.61	546,352
2021-04-15	$2.67	$2.67	$2.45	$2.55	$2.55	609,801
2021-04-14	$2.52	$2.71	$2.52	$2.63	$2.63	700,520
2021-04-13	$2.58	$2.61	$2.43	$2.53	$2.53	1,045,958
2021-04-12	$2.84	$2.85	$2.49	$2.59	$2.59	2,288,937
2021-04-09	$3.08	$3.11	$2.86	$2.89	$2.89	1,319,688
2021-04-08	$3.25	$3.26	$3.04	$3.10	$3.10	778,602
2021-04-07	$3.15	$3.28	$3.11	$3.18	$3.18	938,220
2021-04-06	$3.30	$3.39	$3.10	$3.11	$3.11	797,419
2021-04-05	$3.27	$3.27	$3.14	$3.17	$3.17	564,582
2021-04-01	$3.05	$3.17	$3.02	$3.17	$3.17	390,277
2021-03-31	$2.95	$3.05	$2.92	$3.01	$3.01	725,809
2021-03-30	$2.90	$2.96	$2.83	$2.90	$2.90	555,424
2021-03-29	$3.03	$3.04	$2.89	$2.89	$2.89	675,180
2021-03-26	$3.13	$3.15	$2.94	$3.04	$3.04	499,439
2021-03-25	$2.90	$3.12	$2.85	$3.11	$3.11	848,802
2021-03-24	$3.16	$3.21	$2.91	$2.91	$2.91	648,301
2021-03-23	$3.50	$3.50	$3.09	$3.13	$3.13	1,143,116
2021-03-22	$3.50	$3.60	$3.43	$3.46	$3.46	472,704
2021-03-19	$3.37	$3.55	$3.36	$3.45	$3.45	1,190,336
2021-03-18	$3.42	$3.62	$3.31	$3.33	$3.33	1,692,750
2021-03-17	$3.38	$3.54	$3.30	$3.46	$3.46	973,838
2021-03-16	$3.42	$3.44	$3.27	$3.41	$3.41	482,651
2021-03-15	$3.35	$3.41	$3.25	$3.40	$3.40	676,519
2021-03-12	$3.29	$3.31	$3.17	$3.31	$3.31	545,757
2021-03-11	$3.22	$3.34	$3.21	$3.34	$3.34	700,246
2021-03-10	$3.15	$3.22	$3.04	$3.15	$3.15	615,952
2021-03-09	$3.05	$3.14	$3.01	$3.07	$3.07	568,044
2021-03-08	$3.05	$3.13	$2.92	$2.95	$2.95	692,439
2021-03-05	$2.96	$3.08	$2.74	$3.08	$3.08	1,192,599
2021-03-04	$3.05	$3.11	$2.83	$2.97	$2.97	1,466,806
2021-03-03	$3.15	$3.35	$3.05	$3.06	$3.06	1,489,015
2021-03-02	$3.49	$3.55	$3.10	$3.24	$3.24	1,994,928
2021-03-01	$3.44	$3.62	$3.40	$3.59	$3.59	652,814
2021-02-26	$3.41	$3.47	$3.27	$3.32	$3.32	720,725
2021-02-25	$3.45	$3.52	$3.32	$3.42	$3.42	1,042,784
2021-02-24	$3.56	$3.57	$3.42	$3.48	$3.48	991,400
2021-02-23	$3.65	$3.70	$3.36	$3.50	$3.50	1,349,497
2021-02-22	$3.85	$3.89	$3.76	$3.79	$3.79	819,612
2021-02-19	$3.91	$4.05	$3.80	$3.85	$3.85	1,209,782
2021-02-18	$3.82	$4.01	$3.62	$3.90	$3.90	1,543,503
2021-02-17	$3.96	$4.02	$3.81	$3.83	$3.83	875,529
2021-02-16	$4.07	$4.10	$3.95	$4.03	$4.03	782,040
2021-02-12	$4.05	$4.10	$3.92	$4.03	$4.03	718,263
2021-02-11	$4.07	$4.16	$3.99	$4.07	$4.07	775,042
2021-02-10	$4.28	$4.40	$3.96	$4.06	$4.06	1,205,239
2021-02-09	$4.22	$4.37	$4.13	$4.22	$4.22	1,141,861
2021-02-08	$4.09	$4.40	$4.02	$4.20	$4.20	1,424,176
2021-02-05	$4.00	$4.08	$3.91	$4.08	$4.08	538,240
2021-02-04	$3.97	$4.04	$3.85	$4.02	$4.02	626,008
2021-02-03	$3.75	$3.98	$3.75	$3.95	$3.95	943,611
2021-02-02	$3.69	$3.77	$3.60	$3.75	$3.75	496,203
2021-02-01	$3.67	$3.69	$3.55	$3.64	$3.64	435,242
2021-01-29	$3.70	$3.80	$3.53	$3.63	$3.63	771,167
2021-01-28	$3.79	$3.85	$3.66	$3.66	$3.66	933,166
2021-01-27	$3.90	$4.00	$3.75	$3.79	$3.79	875,291
2021-01-26	$4.10	$4.25	$3.98	$4.03	$4.03	1,102,215
2021-01-25	$3.90	$4.12	$3.81	$4.10	$4.10	1,067,993
2021-01-22	$3.81	$3.90	$3.76	$3.89	$3.89	494,737
2021-01-21	$3.88	$3.88	$3.75	$3.84	$3.84	547,109
2021-01-20	$3.86	$3.90	$3.74	$3.81	$3.81	510,489
2021-01-19	$3.93	$3.95	$3.75	$3.79	$3.79	850,655
2021-01-15	$3.77	$3.94	$3.77	$3.85	$3.85	810,430
2021-01-14	$3.74	$3.84	$3.66	$3.76	$3.76	636,760
2021-01-13	$3.75	$3.76	$3.67	$3.72	$3.72	406,123
2021-01-12	$3.74	$3.78	$3.62	$3.75	$3.75	731,703
2021-01-11	$3.77	$3.84	$3.72	$3.75	$3.75	374,796
2021-01-08	$3.87	$3.93	$3.70	$3.78	$3.78	412,506
2021-01-07	$3.88	$3.92	$3.75	$3.86	$3.86	649,006
2021-01-06	$3.70	$3.81	$3.63	$3.70	$3.70	1,033,301
2021-01-05	$3.71	$3.81	$3.63	$3.64	$3.64	850,114
2021-01-04	$3.82	$3.82	$3.61	$3.73	$3.73	487,990
2020-12-31	$3.83	$3.83	$3.71	$3.76	$3.76	305,256
2020-12-30	$3.76	$3.90	$3.68	$3.79	$3.79	333,359
2020-12-29	$3.79	$3.81	$3.65	$3.76	$3.76	573,869
2020-12-28	$4.14	$4.28	$3.81	$3.85	$3.85	767,079
2020-12-24	$4.30	$4.34	$4.08	$4.12	$4.12	221,455
2020-12-23	$4.17	$4.30	$4.12	$4.24	$4.24	651,996
2020-12-22	$4.00	$4.18	$3.92	$4.10	$4.10	733,848
2020-12-21	$3.62	$3.99	$3.59	$3.97	$3.97	1,233,894
2020-12-18	$3.59	$3.78	$3.54	$3.64	$3.64	1,709,126
2020-12-17	$3.56	$3.59	$3.44	$3.59	$3.59	747,984
2020-12-16	$3.57	$3.60	$3.46	$3.54	$3.54	628,329
2020-12-15	$3.71	$3.73	$3.52	$3.56	$3.56	404,207
2020-12-14	$3.80	$3.88	$3.63	$3.64	$3.64	805,083
2020-12-11	$3.56	$3.82	$3.50	$3.70	$3.70	758,553
2020-12-10	$3.51	$3.60	$3.48	$3.56	$3.56	526,018
2020-12-09	$3.74	$3.76	$3.43	$3.50	$3.50	1,195,319
2020-12-08	$3.73	$3.78	$3.62	$3.69	$3.69	1,086,762
2020-12-07	$3.80	$3.93	$3.72	$3.80	$3.80	1,073,890
2020-12-04	$3.67	$3.76	$3.65	$3.73	$3.73	519,719
2020-12-03	$3.85	$3.92	$3.62	$3.64	$3.64	704,714
2020-12-02	$3.75	$3.90	$3.67	$3.88	$3.88	959,859
2020-12-01	$3.85	$3.90	$3.73	$3.75	$3.75	935,625
2020-11-30	$3.65	$3.78	$3.62	$3.76	$3.76	399,497
2020-11-27	$3.59	$3.68	$3.51	$3.66	$3.66	400,483
2020-11-25	$3.63	$3.66	$3.52	$3.61	$3.61	378,143
2020-11-24	$3.85	$3.86	$3.54	$3.60	$3.60	1,161,580
2020-11-23	$3.73	$3.78	$3.62	$3.65	$3.65	449,844
2020-11-20	$3.79	$3.80	$3.61	$3.66	$3.66	568,474
2020-11-19	$4.07	$4.19	$3.75	$3.82	$3.82	471,148
2020-11-18	$4.05	$4.25	$4.03	$4.03	$4.03	482,042
2020-11-17	$3.76	$4.20	$3.71	$4.02	$4.02	1,223,543
2020-11-16	$3.51	$3.79	$3.51	$3.77	$3.77	556,326
2020-11-13	$3.65	$3.65	$3.44	$3.49	$3.49	425,617
2020-11-12	$3.59	$3.69	$3.48	$3.60	$3.60	567,525
2020-11-11	$3.44	$3.78	$3.26	$3.65	$3.65	895,008
2020-11-10	$3.26	$3.40	$3.13	$3.35	$3.35	607,383
2020-11-09	$3.10	$3.28	$3.06	$3.12	$3.12	607,943
2020-11-06	$3.08	$3.08	$2.85	$2.98	$2.98	477,877
2020-11-05	$3.00	$3.10	$2.87	$3.05	$3.05	677,645
2020-11-04	$2.77	$3.08	$2.60	$2.96	$2.96	4,606,971
2020-11-03	$2.70	$2.81	$2.67	$2.69	$2.69	599,612
2020-11-02	$2.82	$2.85	$2.67	$2.71	$2.71	251,094
2020-10-30	$2.86	$2.87	$2.75	$2.80	$2.80	135,771
2020-10-29	$3.00	$3.01	$2.87	$2.88	$2.88	274,125
2020-10-28	$3.18	$3.24	$2.97	$2.98	$2.98	600,341
2020-10-27	$3.35	$3.39	$3.23	$3.26	$3.26	283,795
2020-10-26	$3.22	$3.39	$3.20	$3.32	$3.32	187,816
2020-10-23	$3.22	$3.33	$3.16	$3.23	$3.23	439,491
2020-10-22	$3.22	$3.32	$3.10	$3.22	$3.22	109,896
2020-10-21	$3.33	$3.33	$3.15	$3.19	$3.19	159,963
2020-10-20	$3.32	$3.38	$3.22	$3.34	$3.34	153,636
2020-10-19	$3.40	$3.48	$3.28	$3.28	$3.28	128,106
2020-10-16	$3.26	$3.45	$3.23	$3.35	$3.35	131,459
2020-10-15	$3.40	$3.41	$3.21	$3.28	$3.28	253,194
2020-10-14	$3.56	$3.60	$3.43	$3.43	$3.43	106,826
2020-10-13	$3.52	$3.60	$3.42	$3.56	$3.56	132,631
2020-10-12	$3.54	$3.60	$3.46	$3.58	$3.58	119,301
2020-10-09	$3.52	$3.60	$3.48	$3.55	$3.55	126,183
2020-10-08	$3.51	$3.62	$3.45	$3.53	$3.53	216,138
2020-10-07	$3.41	$3.53	$3.40	$3.50	$3.50	254,870
2020-10-06	$3.58	$3.58	$3.32	$3.41	$3.41	739,511
2020-10-05	$3.17	$3.30	$3.17	$3.27	$3.27	1,301,969
2020-10-02	$3.07	$3.22	$3.06	$3.13	$3.13	115,511
2020-10-01	$3.09	$3.22	$3.06	$3.18	$3.18	219,916
2020-09-30	$3.17	$3.19	$3.06	$3.07	$3.07	267,503
2020-09-29	$3.17	$3.27	$3.11	$3.12	$3.12	192,037
2020-09-28	$3.26	$3.31	$3.18	$3.26	$3.26	200,653
2020-09-25	$3.22	$3.29	$3.15	$3.23	$3.23	176,436
2020-09-24	$3.30	$3.30	$3.15	$3.23	$3.23	284,629
2020-09-23	$3.41	$3.52	$3.31	$3.32	$3.32	366,503
2020-09-22	$3.47	$3.56	$3.30	$3.41	$3.41	316,415
2020-09-21	$3.58	$3.62	$3.44	$3.52	$3.52	301,238
2020-09-18	$3.76	$3.84	$3.49	$3.61	$3.61	588,262
2020-09-17	$3.63	$3.81	$3.63	$3.71	$3.71	169,247
2020-09-16	$3.59	$3.90	$3.59	$3.72	$3.72	306,641
2020-09-15	$3.60	$3.77	$3.55	$3.56	$3.56	252,951
2020-09-14	$3.43	$3.64	$3.33	$3.56	$3.56	290,688
2020-09-11	$3.42	$3.51	$3.32	$3.37	$3.37	116,795
2020-09-10	$3.47	$3.55	$3.39	$3.40	$3.40	95,675
2020-09-09	$3.45	$3.58	$3.35	$3.44	$3.44	165,887
2020-09-08	$3.24	$3.51	$3.17	$3.42	$3.42	243,452
2020-09-04	$3.42	$3.42	$3.15	$3.32	$3.32	280,452
2020-09-03	$3.73	$3.73	$3.36	$3.39	$3.39	330,199
2020-09-02	$3.77	$3.77	$3.59	$3.72	$3.72	304,995
2020-09-01	$3.67	$3.81	$3.64	$3.78	$3.78	211,328
2020-08-31	$3.77	$3.85	$3.66	$3.69	$3.69	141,251
2020-08-28	$3.65	$3.77	$3.60	$3.77	$3.77	213,087
2020-08-27	$3.64	$3.69	$3.48	$3.61	$3.61	238,729
2020-08-26	$3.58	$3.69	$3.53	$3.61	$3.61	227,271
2020-08-25	$3.48	$3.58	$3.38	$3.58	$3.58	184,932
2020-08-24	$3.63	$3.63	$3.43	$3.46	$3.46	269,103
2020-08-21	$3.73	$3.74	$3.50	$3.57	$3.57	308,682
2020-08-20	$3.67	$3.75	$3.67	$3.74	$3.74	141,734
2020-08-19	$3.73	$3.77	$3.64	$3.72	$3.72	200,846
2020-08-18	$3.85	$3.90	$3.74	$3.74	$3.74	209,828
2020-08-17	$3.73	$3.90	$3.68	$3.85	$3.85	220,558
2020-08-14	$3.76	$3.85	$3.65	$3.70	$3.70	188,839
2020-08-13	$3.72	$3.84	$3.68	$3.78	$3.78	231,584
2020-08-12	$3.78	$3.84	$3.68	$3.75	$3.75	344,685
2020-08-11	$4.05	$4.05	$3.71	$3.75	$3.75	397,684
2020-08-10	$3.91	$4.14	$3.86	$4.00	$4.00	537,774
2020-08-07	$3.95	$3.98	$3.82	$3.91	$3.91	518,149
2020-08-06	$3.86	$3.93	$3.75	$3.88	$3.88	385,851
2020-08-05	$3.97	$4.06	$3.85	$3.86	$3.86	301,412
2020-08-04	$4.00	$4.09	$3.88	$3.93	$3.93	439,241
2020-08-03	$3.96	$4.27	$3.96	$4.00	$4.00	513,566
2020-07-31	$4.18	$4.25	$3.87	$3.94	$3.94	664,698
2020-07-30	$4.20	$4.30	$4.06	$4.15	$4.15	495,043
2020-07-29	$4.43	$4.48	$4.17	$4.29	$4.29	423,729
2020-07-28	$4.59	$4.63	$4.31	$4.40	$4.40	306,258
2020-07-27	$4.47	$4.68	$4.43	$4.61	$4.61	929,569
2020-07-24	$4.67	$4.80	$4.38	$4.47	$4.47	593,082
2020-07-23	$4.93	$4.98	$4.55	$4.70	$4.70	608,214
2020-07-22	$4.96	$5.18	$4.72	$4.83	$4.83	1,389,400
2020-07-21	$5.09	$5.19	$4.79	$4.82	$4.82	690,337
2020-07-20	$4.70	$5.13	$4.47	$5.00	$5.00	1,542,341
2020-07-17	$4.32	$4.71	$4.32	$4.65	$4.65	489,912
2020-07-16	$4.33	$4.46	$4.13	$4.34	$4.34	317,040
2020-07-15	$4.10	$4.40	$4.05	$4.37	$4.37	608,031
2020-07-14	$3.89	$4.02	$3.80	$4.01	$4.01	552,822
2020-07-13	$4.04	$4.23	$3.88	$3.88	$3.88	429,584
2020-07-10	$3.97	$4.03	$3.78	$4.01	$4.01	591,643
2020-07-09	$4.00	$4.25	$3.97	$4.02	$4.02	989,374
2020-07-08	$3.73	$3.95	$3.67	$3.94	$3.94	497,398
2020-07-07	$3.79	$3.93	$3.72	$3.75	$3.75	578,950
2020-07-06	$3.85	$3.87	$3.68	$3.80	$3.80	471,976
2020-07-02	$3.90	$3.90	$3.59	$3.76	$3.76	469,639
2020-07-01	$3.77	$3.87	$3.73	$3.83	$3.83	900,227
2020-06-30	$3.80	$3.86	$3.68	$3.76	$3.76	689,331
2020-06-29	$3.37	$3.96	$3.34	$3.74	$3.74	1,579,175
2020-06-26	$3.00	$3.46	$2.96	$3.46	$3.46	4,403,186
2020-06-25	$3.00	$3.12	$2.96	$3.01	$3.01	644,336
2020-06-24	$3.05	$3.17	$2.95	$3.00	$3.00	672,493
2020-06-23	$3.14	$3.30	$3.06	$3.06	$3.06	577,710
2020-06-22	$2.99	$3.11	$2.90	$3.08	$3.08	814,959
2020-06-19	$3.05	$3.13	$2.94	$2.98	$2.98	859,932
2020-06-18	$2.95	$3.13	$2.95	$3.02	$3.02	461,125
2020-06-17	$3.12	$3.26	$2.96	$2.99	$2.99	758,271
2020-06-16	$3.18	$3.22	$2.97	$3.12	$3.12	590,170
2020-06-15	$2.92	$3.24	$2.69	$3.03	$3.03	1,439,041
2020-06-12	$2.75	$4.26	$2.62	$3.00	$3.00	13,168,441
2020-06-11	$2.83	$2.88	$2.64	$2.67	$2.67	440,919
2020-06-10	$3.09	$3.11	$2.91	$2.94	$2.94	245,167
2020-06-09	$3.16	$3.18	$2.97	$3.08	$3.08	404,384
2020-06-08	$3.04	$3.36	$2.94	$3.20	$3.20	427,563
2020-06-05	$2.95	$3.05	$2.90	$2.95	$2.95	418,891
2020-06-04	$2.84	$3.01	$2.83	$2.87	$2.87	331,299
2020-06-03	$2.90	$2.92	$2.76	$2.83	$2.83	296,741
2020-06-02	$2.86	$2.92	$2.75	$2.84	$2.84	301,151
2020-06-01	$2.81	$2.97	$2.81	$2.85	$2.85	296,006
2020-05-29	$2.94	$2.95	$2.75	$2.83	$2.83	328,291
2020-05-28	$2.97	$3.18	$2.88	$2.95	$2.95	412,599
2020-05-27	$2.99	$3.00	$2.74	$2.96	$2.96	349,523
2020-05-26	$3.08	$3.08	$2.89	$2.99	$2.99	365,156
2020-05-22	$3.07	$3.13	$2.93	$3.00	$3.00	313,732
2020-05-21	$3.18	$3.19	$3.02	$3.06	$3.06	282,872
2020-05-20	$3.06	$3.18	$2.95	$3.18	$3.18	279,651
2020-05-19	$3.13	$3.22	$3.00	$3.00	$3.00	199,435
2020-05-18	$3.22	$3.39	$3.12	$3.17	$3.17	311,544
2020-05-15	$2.92	$3.20	$2.89	$3.11	$3.11	438,978
2020-05-14	$2.99	$3.00	$2.80	$2.89	$2.89	212,720
2020-05-13	$2.98	$3.13	$2.88	$3.08	$3.08	413,653
2020-05-12	$3.19	$3.28	$2.93	$2.93	$2.93	260,407
2020-05-11	$2.96	$3.26	$2.91	$3.13	$3.13	480,986
2020-05-08	$2.79	$3.08	$2.79	$2.98	$2.98	377,777
2020-05-07	$2.78	$2.88	$2.74	$2.79	$2.79	154,144
2020-05-06	$2.72	$2.88	$2.66	$2.71	$2.71	358,533
2020-05-05	$2.79	$2.85	$2.62	$2.62	$2.62	510,116
2020-05-04	$2.69	$2.85	$2.56	$2.77	$2.77	195,236
2020-05-01	$2.84	$2.84	$2.55	$2.67	$2.67	345,293
2020-04-30	$2.85	$2.90	$2.71	$2.79	$2.79	266,636
2020-04-29	$2.70	$2.97	$2.61	$2.91	$2.91	211,950
2020-04-28	$2.92	$2.92	$2.53	$2.58	$2.58	297,568
2020-04-27	$2.55	$2.84	$2.54	$2.81	$2.81	253,216
2020-04-24	$2.44	$2.54	$2.41	$2.50	$2.50	154,266
2020-04-23	$2.51	$2.61	$2.42	$2.46	$2.46	145,944
2020-04-22	$2.48	$2.55	$2.37	$2.50	$2.50	163,969
2020-04-21	$2.51	$2.57	$2.37	$2.41	$2.41	106,177
2020-04-20	$2.55	$2.70	$2.52	$2.56	$2.56	164,394
2020-04-17	$2.57	$2.62	$2.49	$2.57	$2.57	188,122
2020-04-16	$2.59	$2.69	$2.45	$2.52	$2.52	145,610
2020-04-15	$2.53	$2.68	$2.34	$2.58	$2.58	188,074
2020-04-14	$2.65	$2.83	$2.60	$2.60	$2.60	285,494
2020-04-13	$2.71	$2.74	$2.38	$2.62	$2.62	238,334
2020-04-09	$2.42	$2.72	$2.35	$2.66	$2.66	547,379
2020-04-08	$2.25	$2.38	$2.21	$2.35	$2.35	245,377
2020-04-07	$2.23	$2.28	$2.19	$2.22	$2.22	234,830
2020-04-06	$2.19	$2.24	$2.13	$2.19	$2.19	329,859
2020-04-03	$2.07	$2.18	$1.94	$2.11	$2.11	436,151
2020-04-02	$2.03	$2.13	$2.02	$2.08	$2.08	209,921
2020-04-01	$2.22	$2.26	$2.05	$2.06	$2.06	261,065
2020-03-31	$2.34	$2.41	$2.25	$2.28	$2.28	176,381
2020-03-30	$2.31	$2.33	$2.18	$2.33	$2.33	231,268
2020-03-27	$2.32	$2.38	$2.15	$2.32	$2.32	213,590
2020-03-26	$2.39	$2.53	$2.29	$2.40	$2.40	317,469
2020-03-25	$2.23	$2.45	$2.16	$2.37	$2.37	591,995
2020-03-24	$2.22	$2.39	$2.14	$2.23	$2.23	677,188
2020-03-23	$2.08	$2.43	$2.01	$2.15	$2.15	1,869,579
2020-03-20	$2.01	$2.16	$1.96	$2.08	$2.08	616,299
2020-03-19	$1.88	$2.01	$1.88	$2.00	$2.00	444,843
2020-03-18	$2.10	$2.17	$1.82	$1.83	$1.83	258,977
2020-03-17	$1.97	$2.22	$1.94	$2.21	$2.21	500,470
2020-03-16	$1.90	$2.38	$1.85	$1.92	$1.92	556,473
2020-03-13	$2.75	$2.87	$2.45	$2.54	$2.54	298,427
2020-03-12	$2.75	$2.87	$2.62	$2.65	$2.65	157,425
2020-03-11	$3.10	$3.17	$2.93	$2.94	$2.94	219,327
2020-03-10	$3.28	$3.44	$3.05	$3.10	$3.10	239,195
2020-03-09	$3.34	$3.43	$3.04	$3.22	$3.22	266,415
2020-03-06	$3.39	$3.51	$3.39	$3.47	$3.47	127,414
2020-03-05	$3.40	$3.51	$3.40	$3.49	$3.49	169,208
2020-03-04	$3.60	$3.60	$3.44	$3.50	$3.50	340,634
2020-03-03	$3.52	$3.61	$3.36	$3.47	$3.47	278,310
2020-03-02	$3.47	$3.59	$3.40	$3.51	$3.51	242,533
2020-02-28	$3.34	$3.81	$3.12	$3.62	$3.62	349,595
2020-02-27	$3.57	$3.71	$3.46	$3.49	$3.49	219,208
2020-02-26	$3.77	$3.82	$3.56	$3.66	$3.66	230,796
2020-02-25	$3.99	$3.99	$3.75	$3.77	$3.77	113,614
2020-02-24	$4.02	$4.12	$3.88	$3.97	$3.97	124,258
2020-02-21	$4.20	$4.21	$4.08	$4.10	$4.10	123,792
2020-02-20	$4.21	$4.28	$4.09	$4.21	$4.21	98,279
2020-02-19	$4.32	$4.34	$4.22	$4.23	$4.23	110,939
2020-02-18	$4.22	$4.32	$4.00	$4.32	$4.32	142,836
2020-02-14	$4.24	$4.32	$4.15	$4.24	$4.24	91,969
2020-02-13	$4.35	$4.38	$4.25	$4.25	$4.25	77,325
2020-02-12	$4.40	$4.46	$4.35	$4.37	$4.37	78,636
2020-02-11	$4.31	$4.42	$4.25	$4.36	$4.36	86,918
2020-02-10	$4.37	$4.39	$4.30	$4.30	$4.30	82,959
2020-02-07	$4.32	$4.39	$4.20	$4.37	$4.37	155,452
2020-02-06	$4.46	$4.52	$4.28	$4.33	$4.33	98,599
2020-02-05	$4.54	$4.64	$4.43	$4.44	$4.44	147,229
2020-02-04	$4.42	$4.59	$4.30	$4.46	$4.46	227,503
2020-02-03	$4.33	$4.54	$4.25	$4.32	$4.32	224,827
2020-01-31	$4.30	$4.32	$4.12	$4.28	$4.28	175,919
2020-01-30	$4.29	$4.56	$4.23	$4.30	$4.30	159,807
2020-01-29	$4.51	$4.57	$4.33	$4.35	$4.35	104,798
2020-01-28	$4.41	$4.52	$4.34	$4.48	$4.48	154,225
2020-01-27	$4.44	$4.50	$4.27	$4.28	$4.28	242,024
2020-01-24	$4.71	$4.80	$4.55	$4.56	$4.56	120,613
2020-01-23	$4.70	$4.82	$4.58	$4.69	$4.69	145,339
2020-01-22	$4.71	$4.84	$4.69	$4.72	$4.72	81,919
2020-01-21	$4.86	$4.94	$4.67	$4.69	$4.69	133,318
2020-01-17	$4.93	$5.06	$4.88	$4.89	$4.89	157,827
2020-01-16	$4.93	$5.01	$4.86	$4.86	$4.86	294,090
2020-01-15	$4.74	$5.00	$4.74	$4.87	$4.87	171,262
2020-01-14	$4.67	$4.92	$4.64	$4.77	$4.77	177,755
2020-01-13	$4.86	$4.90	$4.66	$4.72	$4.72	156,833
2020-01-10	$4.99	$5.07	$4.81	$4.86	$4.86	207,728
2020-01-09	$5.15	$5.20	$4.99	$4.99	$4.99	133,917
2020-01-08	$5.38	$5.43	$5.08	$5.10	$5.10	264,077
2020-01-07	$5.12	$5.50	$5.01	$5.41	$5.41	423,008
2020-01-06	$5.01	$5.24	$4.89	$5.08	$5.08	604,996
2020-01-03	$5.07	$5.23	$4.92	$5.09	$5.09	224,824
2020-01-02	$5.35	$5.42	$5.11	$5.18	$5.18	284,564
2019-12-31	$5.38	$5.53	$5.26	$5.29	$5.29	263,315
2019-12-30	$5.71	$5.79	$5.39	$5.42	$5.42	278,438
2019-12-27	$6.03	$6.09	$5.69	$5.70	$5.70	185,376
2019-12-26	$5.65	$6.03	$5.60	$5.99	$5.99	410,835
2019-12-24	$5.52	$5.72	$5.52	$5.61	$5.61	201,662
2019-12-23	$5.50	$5.61	$5.43	$5.52	$5.52	215,395
2019-12-20	$5.72	$5.81	$5.39	$5.50	$5.50	396,691
2019-12-19	$5.72	$5.80	$5.62	$5.70	$5.70	246,766
2019-12-18	$5.71	$5.80	$5.62	$5.65	$5.65	362,341
2019-12-17	$5.98	$6.00	$5.67	$5.69	$5.69	295,248
2019-12-16	$6.06	$6.24	$5.73	$5.96	$5.96	255,964
2019-12-13	$6.18	$6.29	$5.89	$5.96	$5.96	139,439
2019-12-12	$5.60	$6.27	$5.60	$6.16	$6.16	374,216
2019-12-11	$5.79	$5.90	$5.53	$5.57	$5.57	225,111
2019-12-10	$6.00	$6.11	$5.48	$5.76	$5.76	406,424
2019-12-09	$5.96	$6.14	$5.85	$6.02	$6.02	219,833
2019-12-06	$5.98	$6.07	$5.87	$5.99	$5.99	199,074
2019-12-05	$6.10	$6.16	$5.86	$5.88	$5.88	141,247
2019-12-04	$5.77	$6.09	$5.77	$6.08	$6.08	182,431
2019-12-03	$5.77	$5.90	$5.66	$5.71	$5.71	176,336
2019-12-02	$5.96	$6.05	$5.72	$5.86	$5.86	285,029
2019-11-29	$5.73	$6.09	$5.55	$5.88	$5.88	155,140
2019-11-27	$5.53	$5.89	$5.43	$5.76	$5.76	200,945
2019-11-26	$5.51	$5.68	$5.40	$5.55	$5.55	507,814
2019-11-25	$4.95	$5.55	$4.95	$5.52	$5.52	357,677
2019-11-22	$5.34	$5.48	$4.92	$4.94	$4.94	267,094
2019-11-21	$5.74	$5.74	$4.73	$5.32	$5.32	796,291
2019-11-20	$6.04	$6.44	$6.04	$6.40	$6.40	320,802
2019-11-19	$5.76	$6.23	$5.76	$6.09	$6.09	223,529
2019-11-18	$6.19	$6.24	$5.65	$5.72	$5.72	263,081
2019-11-15	$6.53	$6.72	$6.16	$6.22	$6.22	298,210
2019-11-14	$6.53	$6.69	$6.28	$6.50	$6.50	290,803
2019-11-13	$5.86	$6.30	$5.84	$6.26	$6.26	178,745
2019-11-12	$5.88	$6.25	$5.78	$5.96	$5.96	213,880
2019-11-11	$6.24	$6.36	$5.85	$5.90	$5.90	202,927
2019-11-08	$6.02	$6.38	$5.97	$6.24	$6.24	283,284
2019-11-07	$5.60	$6.00	$5.30	$5.96	$5.96	245,107
2019-11-06	$5.90	$5.90	$5.57	$5.62	$5.62	95,506
2019-11-05	$6.02	$6.10	$5.81	$5.84	$5.84	165,043
2019-11-04	$5.66	$6.07	$5.66	$5.95	$5.95	181,870
2019-11-01	$5.31	$5.76	$5.31	$5.56	$5.56	211,623
2019-10-31	$5.57	$5.66	$5.26	$5.28	$5.28	330,169
2019-10-30	$5.20	$5.64	$5.15	$5.57	$5.57	272,453
2019-10-29	$5.02	$5.28	$4.98	$5.17	$5.17	165,335
2019-10-28	$5.16	$5.22	$5.02	$5.06	$5.06	136,413
2019-10-25	$4.85	$5.37	$4.76	$5.14	$5.14	189,652
2019-10-24	$5.00	$5.00	$4.82	$4.86	$4.86	120,196
2019-10-23	$5.14	$5.29	$4.91	$4.96	$4.96	149,233
2019-10-22	$5.13	$5.20	$5.00	$5.14	$5.14	193,938
2019-10-21	$4.74	$5.35	$4.70	$5.12	$5.12	356,101
2019-10-18	$4.69	$4.79	$4.51	$4.67	$4.67	105,098
2019-10-17	$4.50	$4.82	$4.46	$4.73	$4.73	169,295
2019-10-16	$4.60	$4.70	$4.44	$4.45	$4.45	129,538
2019-10-15	$4.42	$4.85	$4.42	$4.61	$4.61	253,510
2019-10-14	$4.53	$4.67	$4.44	$4.46	$4.46	123,366
2019-10-11	$4.40	$4.66	$4.28	$4.58	$4.58	178,989
2019-10-10	$4.30	$4.44	$4.27	$4.37	$4.37	91,426
2019-10-09	$4.37	$4.44	$4.25	$4.27	$4.27	95,246
2019-10-08	$4.31	$4.46	$4.24	$4.33	$4.33	136,196
2019-10-07	$4.33	$4.54	$4.32	$4.39	$4.39	383,221
2019-10-04	$4.38	$4.40	$4.21	$4.38	$4.38	113,442
2019-10-03	$4.26	$4.40	$4.17	$4.36	$4.36	138,589
2019-10-02	$3.99	$4.31	$3.95	$4.30	$4.30	206,340
2019-10-01	$4.31	$4.46	$4.01	$4.03	$4.03	317,954
2019-09-30	$4.41	$4.46	$4.28	$4.31	$4.31	240,454
2019-09-27	$4.35	$4.57	$4.29	$4.40	$4.40	239,704
2019-09-26	$4.48	$4.54	$4.26	$4.33	$4.33	202,223
2019-09-25	$4.23	$4.53	$4.23	$4.50	$4.50	328,295
2019-09-24	$4.49	$4.50	$4.21	$4.26	$4.26	438,815
2019-09-23	$4.35	$4.53	$4.32	$4.48	$4.48	275,529
2019-09-20	$4.52	$4.70	$4.38	$4.41	$4.41	1,027,051
2019-09-19	$4.55	$4.69	$4.47	$4.53	$4.53	250,283
2019-09-18	$4.69	$4.76	$4.39	$4.53	$4.53	332,865
2019-09-17	$4.67	$4.90	$4.52	$4.69	$4.69	434,475
2019-09-16	$4.63	$4.85	$4.53	$4.67	$4.67	408,860
2019-09-13	$4.48	$4.70	$4.33	$4.62	$4.62	452,622
2019-09-12	$4.59	$4.71	$4.18	$4.48	$4.48	697,633
2019-09-11	$4.21	$4.64	$4.21	$4.60	$4.60	921,673
2019-09-10	$3.77	$4.23	$3.73	$4.20	$4.20	1,095,265
2019-09-09	$3.51	$3.78	$3.42	$3.68	$3.68	597,821
2019-09-06	$3.35	$3.75	$3.35	$3.48	$3.48	773,035
2019-09-05	$3.15	$3.40	$3.11	$3.32	$3.32	2,755,074
2019-09-04	$3.28	$3.32	$3.07	$3.13	$3.13	1,212,793
2019-09-03	$3.33	$3.33	$3.10	$3.24	$3.24	362,329
2019-08-30	$3.44	$3.44	$3.26	$3.33	$3.33	224,575
2019-08-29	$3.21	$3.50	$3.21	$3.42	$3.42	495,561
2019-08-28	$3.34	$3.41	$3.22	$3.29	$3.29	186,526
2019-08-27	$3.44	$3.51	$3.30	$3.34	$3.34	317,294
2019-08-26	$3.27	$3.43	$3.26	$3.40	$3.40	313,940
2019-08-23	$3.35	$3.38	$3.17	$3.20	$3.20	350,393
2019-08-22	$3.49	$3.51	$3.28	$3.37	$3.37	317,381
2019-08-21	$3.45	$3.59	$3.40	$3.49	$3.49	236,675
2019-08-20	$3.49	$3.53	$3.37	$3.37	$3.37	239,439
2019-08-19	$3.46	$3.60	$3.41	$3.50	$3.50	526,906
2019-08-16	$3.18	$3.40	$3.12	$3.40	$3.40	690,236
2019-08-15	$2.91	$3.09	$2.75	$3.05	$3.05	1,742,252
2019-08-14	$3.11	$3.17	$2.88	$2.91	$2.91	615,576
2019-08-13	$3.16	$3.28	$3.09	$3.18	$3.18	692,130
2019-08-12	$3.16	$3.29	$3.03	$3.18	$3.18	459,419
2019-08-09	$3.27	$3.36	$3.10	$3.17	$3.17	619,266
2019-08-08	$3.22	$3.29	$3.21	$3.24	$3.24	637,771
2019-08-07	$2.99	$3.29	$2.91	$3.19	$3.19	2,297,999
2019-08-06	$2.83	$3.14	$2.83	$3.08	$3.08	3,781,151
2019-08-05	$4.08	$4.10	$2.64	$2.80	$2.80	20,627,087
2019-08-02	$9.12	$9.44	$9.06	$9.13	$9.13	787,389
2019-08-01	$9.33	$9.53	$8.76	$9.25	$9.25	912,780
2019-07-31	$9.21	$9.29	$9.07	$9.23	$9.23	539,518
2019-07-30	$9.00	$9.25	$8.90	$9.19	$9.19	337,221
2019-07-29	$9.21	$9.34	$8.96	$9.02	$9.02	420,331
2019-07-26	$9.18	$9.52	$8.99	$9.18	$9.18	576,482
2019-07-25	$9.10	$9.27	$8.82	$9.16	$9.16	1,098,947
2019-07-24	$9.57	$9.57	$8.80	$9.01	$9.01	879,514
2019-07-23	$9.79	$9.89	$9.36	$9.59	$9.59	883,164
2019-07-22	$11.21	$11.24	$9.69	$9.78	$9.78	1,044,706
2019-07-19	$11.81	$12.15	$11.11	$11.17	$11.17	632,799
2019-07-18	$12.41	$12.41	$11.29	$11.88	$11.88	893,061
2019-07-17	$12.71	$12.89	$12.25	$12.39	$12.39	418,162
2019-07-16	$12.86	$13.03	$12.41	$12.72	$12.72	441,848
2019-07-15	$12.67	$13.44	$12.58	$12.85	$12.85	1,162,047
2019-07-12	$12.46	$12.96	$12.32	$12.66	$12.66	600,030
2019-07-11	$12.84	$12.90	$11.84	$12.32	$12.32	1,149,132
2019-07-10	$12.18	$12.82	$12.00	$12.70	$12.70	1,010,104
2019-07-09	$12.04	$12.65	$11.92	$12.12	$12.12	271,227
2019-07-08	$11.97	$12.27	$11.75	$12.05	$12.05	587,587
2019-07-05	$11.75	$12.16	$11.75	$11.97	$11.97	157,141
2019-07-03	$11.67	$11.95	$11.58	$11.81	$11.81	70,235
2019-07-02	$11.97	$12.02	$11.57	$11.67	$11.67	116,644
2019-07-01	$12.12	$12.20	$11.70	$11.99	$11.99	282,868
2019-06-28	$11.68	$12.15	$11.53	$11.92	$11.92	420,629
2019-06-27	$11.23	$11.50	$11.16	$11.50	$11.50	204,118
2019-06-26	$11.49	$11.58	$11.00	$11.12	$11.12	166,906
2019-06-25	$11.32	$11.76	$11.20	$11.39	$11.39	173,794
2019-06-24	$11.19	$11.45	$10.84	$11.23	$11.23	164,966
2019-06-21	$11.19	$11.32	$10.95	$11.12	$11.12	319,503
2019-06-20	$11.67	$11.90	$11.06	$11.23	$11.23	105,798
2019-06-19	$11.66	$11.90	$11.43	$11.48	$11.48	83,621
2019-06-18	$11.32	$11.81	$11.16	$11.65	$11.65	211,987
2019-06-17	$11.23	$11.43	$11.11	$11.21	$11.21	310,390
2019-06-14	$11.32	$11.46	$11.15	$11.19	$11.19	110,757
2019-06-13	$10.90	$11.38	$10.73	$11.35	$11.35	193,017
2019-06-12	$10.72	$10.88	$10.53	$10.85	$10.85	112,933
2019-06-11	$10.77	$10.85	$10.37	$10.73	$10.73	426,434
2019-06-10	$11.75	$11.89	$10.52	$10.60	$10.60	162,000
2019-06-07	$11.66	$11.74	$11.53	$11.69	$11.69	260,011
2019-06-06	$12.08	$12.08	$11.59	$11.60	$11.60	242,529
2019-06-05	$12.06	$12.12	$11.74	$12.01	$12.01	124,707
2019-06-04	$12.16	$12.32	$11.60	$11.99	$11.99	157,114
2019-06-03	$11.92	$12.48	$11.71	$12.00	$12.00	284,566
2019-05-31	$11.63	$12.19	$11.52	$11.84	$11.84	250,767
2019-05-30	$12.09	$12.27	$11.65	$11.78	$11.78	161,238
2019-05-29	$11.82	$12.11	$11.73	$12.02	$12.02	149,707
2019-05-28	$11.86	$12.42	$11.82	$11.98	$11.98	204,085
2019-05-24	$11.66	$11.85	$11.58	$11.72	$11.72	164,287
2019-05-23	$11.75	$11.88	$11.49	$11.57	$11.57	156,501
2019-05-22	$12.06	$12.27	$11.83	$11.87	$11.87	111,375
2019-05-21	$11.95	$12.31	$11.59	$12.10	$12.10	172,159
2019-05-20	$12.26	$12.44	$11.78	$11.81	$11.81	163,788
2019-05-17	$12.74	$13.19	$12.34	$12.39	$12.39	464,351
2019-05-16	$12.54	$13.01	$12.54	$12.87	$12.87	162,445
2019-05-15	$12.03	$12.66	$11.94	$12.54	$12.54	135,194
2019-05-14	$11.73	$12.21	$11.52	$12.19	$12.19	210,842
2019-05-13	$12.02	$12.24	$11.59	$11.66	$11.66	242,041
2019-05-10	$12.32	$12.46	$12.01	$12.19	$12.19	99,505
2019-05-09	$12.14	$12.42	$11.78	$12.37	$12.37	95,866
2019-05-08	$12.30	$12.46	$12.01	$12.26	$12.26	103,669
2019-05-07	$12.98	$12.98	$12.25	$12.31	$12.31	225,175
2019-05-06	$12.15	$13.20	$12.15	$13.12	$13.12	202,700
2019-05-03	$11.93	$12.50	$11.76	$12.47	$12.47	115,397
2019-05-02	$11.81	$12.39	$11.24	$11.94	$11.94	136,361
2019-05-01	$12.21	$12.44	$11.74	$11.76	$11.76	187,824
2019-04-30	$12.52	$12.65	$11.69	$12.17	$12.17	276,070
2019-04-29	$13.07	$13.07	$12.47	$12.48	$12.48	197,982
2019-04-26	$12.89	$13.14	$12.71	$13.00	$13.00	136,046
2019-04-25	$12.76	$13.15	$12.52	$12.91	$12.91	103,896
2019-04-24	$13.01	$13.06	$12.63	$12.75	$12.75	149,736
2019-04-23	$12.50	$13.20	$12.50	$13.01	$13.01	253,817
2019-04-22	$12.08	$12.57	$12.08	$12.46	$12.46	180,580
2019-04-18	$11.96	$12.22	$11.69	$12.11	$12.11	219,361
2019-04-17	$12.41	$12.41	$11.51	$11.97	$11.97	198,127
2019-04-16	$12.07	$12.45	$12.01	$12.33	$12.33	131,798
2019-04-15	$12.04	$12.09	$11.79	$12.04	$12.04	111,031
2019-04-12	$12.82	$12.84	$11.93	$12.02	$12.02	186,950
2019-04-11	$12.14	$12.30	$12.05	$12.20	$12.20	98,829
2019-04-10	$11.89	$12.15	$11.82	$12.11	$12.11	115,608
2019-04-09	$12.44	$12.51	$11.83	$11.83	$11.83	159,445
2019-04-08	$12.63	$12.84	$12.34	$12.45	$12.45	222,936
2019-04-05	$12.18	$12.65	$12.06	$12.64	$12.64	281,545
2019-04-04	$12.01	$12.35	$11.95	$12.12	$12.12	193,900
2019-04-03	$12.02	$12.37	$11.88	$12.00	$12.00	175,122
2019-04-02	$12.19	$12.40	$11.77	$11.95	$11.95	279,271
2019-04-01	$12.57	$12.67	$12.08	$12.18	$12.18	459,064
2019-03-29	$12.88	$12.88	$12.38	$12.46	$12.46	388,018
2019-03-28	$12.35	$12.85	$11.93	$12.75	$12.75	132,532
2019-03-27	$13.41	$13.56	$12.05	$12.35	$12.35	293,005
2019-03-26	$13.42	$13.47	$12.71	$13.44	$13.44	266,004
2019-03-25	$12.95	$13.39	$12.80	$13.32	$13.32	196,660
2019-03-22	$13.02	$13.24	$12.93	$12.97	$12.97	267,982
2019-03-21	$12.74	$13.17	$12.74	$13.10	$13.10	167,425
2019-03-20	$12.69	$13.10	$12.54	$12.87	$12.87	185,885
2019-03-19	$12.55	$12.70	$12.36	$12.64	$12.64	125,438
2019-03-18	$12.11	$12.55	$12.11	$12.54	$12.54	176,973
2019-03-15	$11.43	$12.14	$11.42	$12.10	$12.10	782,719
2019-03-14	$11.75	$11.79	$11.39	$11.42	$11.42	126,000
2019-03-13	$11.72	$11.78	$11.48	$11.75	$11.75	117,028
2019-03-12	$11.68	$11.83	$11.51	$11.66	$11.66	174,714
2019-03-11	$11.26	$11.72	$11.04	$11.68	$11.68	272,960
2019-03-08	$10.92	$11.34	$10.76	$11.24	$11.24	262,141
2019-03-07	$10.66	$11.33	$10.44	$11.01	$11.01	265,621
2019-03-06	$11.75	$12.22	$11.20	$11.30	$11.30	301,646
2019-03-05	$11.92	$12.01	$11.60	$11.70	$11.70	288,183
2019-03-04	$12.72	$12.76	$11.86	$11.92	$11.92	292,110
2019-03-01	$12.40	$12.69	$12.34	$12.67	$12.67	169,999
2019-02-28	$12.22	$12.47	$11.59	$12.29	$12.29	273,306
2019-02-27	$12.09	$12.35	$11.85	$12.21	$12.21	275,325
2019-02-26	$12.12	$12.29	$11.97	$12.10	$12.10	162,816
2019-02-25	$11.86	$12.29	$11.71	$12.18	$12.18	186,358
2019-02-22	$11.49	$11.74	$11.44	$11.72	$11.72	204,024
2019-02-21	$11.82	$11.82	$11.27	$11.47	$11.47	257,321
2019-02-20	$11.68	$12.07	$11.54	$11.85	$11.85	222,498
2019-02-19	$11.87	$12.19	$11.54	$11.63	$11.63	193,061
2019-02-15	$11.54	$11.93	$11.33	$11.89	$11.89	220,241
2019-02-14	$11.41	$11.62	$11.34	$11.45	$11.45	182,774
2019-02-13	$11.36	$11.61	$11.11	$11.47	$11.47	198,390
2019-02-12	$11.17	$11.47	$11.07	$11.32	$11.32	118,859
2019-02-11	$11.16	$11.19	$10.97	$11.08	$11.08	120,105
2019-02-08	$10.73	$11.12	$10.73	$11.08	$11.08	117,168
2019-02-07	$11.08	$11.08	$10.73	$10.78	$10.78	158,738
2019-02-06	$11.29	$11.33	$10.96	$11.15	$11.15	113,644
2019-02-05	$11.25	$11.76	$11.11	$11.28	$11.28	198,115
2019-02-04	$11.21	$11.32	$11.04	$11.20	$11.20	131,229
2019-02-01	$11.21	$11.29	$10.88	$11.20	$11.20	245,851
2019-01-31	$11.24	$11.48	$11.14	$11.20	$11.20	406,509
2019-01-30	$10.56	$11.23	$10.50	$11.21	$11.21	306,816
2019-01-29	$10.16	$10.64	$10.06	$10.52	$10.52	235,269
2019-01-28	$10.72	$10.72	$10.16	$10.19	$10.19	203,598
2019-01-25	$10.50	$10.82	$10.33	$10.81	$10.81	179,605
2019-01-24	$10.16	$10.47	$10.10	$10.46	$10.46	226,445
2019-01-23	$10.34	$10.41	$10.04	$10.18	$10.18	228,743
2019-01-22	$10.76	$10.84	$10.07	$10.29	$10.29	378,445
2019-01-18	$10.65	$11.04	$10.65	$10.81	$10.81	193,924
2019-01-17	$10.64	$10.92	$10.49	$10.59	$10.59	158,189
2019-01-16	$10.48	$11.06	$10.48	$10.69	$10.69	319,311
2019-01-15	$10.24	$10.54	$10.11	$10.48	$10.48	168,300
2019-01-14	$10.57	$10.72	$10.15	$10.18	$10.18	245,113
2019-01-11	$10.91	$10.95	$10.50	$10.68	$10.68	217,775
2019-01-10	$10.71	$11.03	$10.57	$10.98	$10.98	250,504
2019-01-09	$10.88	$10.96	$10.50	$10.80	$10.80	186,740
2019-01-08	$10.82	$11.01	$10.41	$10.88	$10.88	453,032
2019-01-07	$10.70	$11.19	$10.55	$10.69	$10.69	473,919
2019-01-04	$10.14	$10.70	$10.06	$10.57	$10.57	352,591
2019-01-03	$10.01	$10.36	$9.71	$9.96	$9.96	374,425
2019-01-02	$9.38	$10.12	$9.09	$10.02	$10.02	465,553
2018-12-31	$9.25	$9.61	$9.25	$9.47	$9.47	213,445
2018-12-28	$8.72	$9.31	$8.54	$9.12	$9.12	325,117
2018-12-27	$8.77	$8.99	$8.29	$8.68	$8.68	397,555
2018-12-26	$8.58	$8.93	$8.40	$8.91	$8.91	687,633
2018-12-24	$8.89	$9.02	$8.42	$8.47	$8.47	356,740
2018-12-21	$9.63	$10.12	$9.05	$9.08	$9.08	949,742
2018-12-20	$9.75	$10.14	$9.38	$9.56	$9.56	674,312
2018-12-19	$10.23	$10.58	$8.74	$9.77	$9.77	547,099
2018-12-18	$10.54	$11.07	$10.14	$10.24	$10.24	415,812
2018-12-17	$10.36	$11.01	$10.15	$10.29	$10.29	388,011
2018-12-14	$10.06	$10.58	$10.01	$10.33	$10.33	165,642
2018-12-13	$10.85	$10.92	$10.06	$10.11	$10.11	356,303
2018-12-12	$10.77	$10.90	$10.52	$10.79	$10.79	207,039
2018-12-11	$10.88	$10.90	$10.48	$10.61	$10.61	118,001
2018-12-10	$10.55	$10.90	$10.23	$10.73	$10.73	218,415
2018-12-07	$10.86	$11.20	$10.43	$10.55	$10.55	229,799
2018-12-06	$10.93	$11.24	$10.60	$10.87	$10.87	403,374
2018-12-04	$11.83	$12.30	$11.15	$11.24	$11.24	474,453
2018-12-03	$11.97	$12.03	$11.18	$11.90	$11.90	538,578
2018-11-30	$11.46	$11.72	$11.26	$11.49	$11.49	416,329
2018-11-29	$11.99	$12.15	$11.10	$11.44	$11.44	207,792
2018-11-28	$11.63	$12.15	$11.31	$12.12	$12.12	271,289
2018-11-27	$12.52	$12.52	$11.47	$11.52	$11.52	335,624
2018-11-26	$12.14	$12.68	$11.84	$12.65	$12.65	153,897
2018-11-23	$11.75	$12.26	$11.75	$12.00	$12.00	142,445
2018-11-21	$11.93	$12.20	$11.55	$11.93	$11.93	213,427
2018-11-20	$11.36	$11.97	$11.25	$11.82	$11.82	166,067
2018-11-19	$11.86	$12.26	$11.32	$11.54	$11.54	327,948
2018-11-16	$11.49	$11.98	$11.24	$11.95	$11.95	254,832
2018-11-15	$11.15	$11.74	$11.15	$11.64	$11.64	176,168
2018-11-14	$12.04	$12.10	$10.93	$11.17	$11.17	368,769
2018-11-13	$12.37	$12.47	$11.84	$11.92	$11.92	308,261
2018-11-12	$13.30	$13.30	$12.24	$12.25	$12.25	269,182
2018-11-09	$14.20	$14.22	$13.27	$13.28	$13.28	211,632
2018-11-08	$13.68	$14.28	$13.52	$14.19	$14.19	266,738
2018-11-07	$13.49	$14.09	$13.03	$13.75	$13.75	328,419
2018-11-06	$13.87	$14.22	$12.96	$13.36	$13.36	286,215
2018-11-05	$13.44	$14.33	$13.04	$13.83	$13.83	399,527
2018-11-02	$13.18	$14.25	$12.75	$13.25	$13.25	356,256
2018-11-01	$12.64	$12.90	$12.34	$12.75	$12.75	402,667
2018-10-31	$12.81	$13.17	$12.51	$12.58	$12.58	433,878
2018-10-30	$12.08	$13.07	$12.03	$12.63	$12.63	258,131
2018-10-29	$12.24	$12.69	$11.79	$12.09	$12.09	393,756
2018-10-26	$11.70	$12.19	$11.39	$12.04	$12.04	193,978
2018-10-25	$11.53	$12.03	$11.43	$11.93	$11.93	394,233
2018-10-24	$13.19	$13.32	$11.41	$11.43	$11.43	360,889
2018-10-23	$13.06	$13.63	$12.76	$13.21	$13.21	153,157
2018-10-22	$14.19	$14.20	$13.24	$13.33	$13.33	263,622
2018-10-19	$14.22	$14.69	$14.04	$14.15	$14.15	302,403
2018-10-18	$13.93	$14.32	$13.54	$14.25	$14.25	191,673
2018-10-17	$13.96	$14.01	$13.67	$13.96	$13.96	186,034
2018-10-16	$13.62	$14.06	$13.34	$14.02	$14.02	305,398
2018-10-15	$13.70	$13.84	$13.26	$13.51	$13.51	131,441
2018-10-12	$13.50	$13.74	$13.37	$13.69	$13.69	179,733
2018-10-11	$13.00	$13.62	$12.96	$13.29	$13.29	205,996
2018-10-10	$13.31	$13.58	$13.04	$13.06	$13.06	367,466
2018-10-09	$13.60	$13.84	$13.17	$13.34	$13.34	188,873
2018-10-08	$13.93	$14.13	$13.34	$13.61	$13.61	351,364
2018-10-05	$14.07	$14.50	$13.58	$13.94	$13.94	327,479
2018-10-04	$14.63	$14.63	$14.05	$14.08	$14.08	234,008
2018-10-03	$14.44	$14.72	$14.27	$14.71	$14.71	243,782
2018-10-02	$14.26	$14.57	$14.07	$14.41	$14.41	252,456
2018-10-01	$14.47	$14.70	$14.16	$14.29	$14.29	166,388
2018-09-28	$14.47	$14.68	$14.31	$14.40	$14.40	335,235
2018-09-27	$14.16	$14.54	$14.10	$14.51	$14.51	277,732
2018-09-26	$14.59	$14.61	$14.14	$14.17	$14.17	135,214
2018-09-25	$14.51	$14.70	$14.39	$14.50	$14.50	151,915
2018-09-24	$14.21	$14.52	$14.19	$14.43	$14.43	136,656
2018-09-21	$14.43	$14.58	$13.96	$14.18	$14.18	916,153
2018-09-20	$14.64	$14.81	$14.46	$14.46	$14.46	446,920
2018-09-19	$14.55	$14.74	$14.40	$14.55	$14.55	159,977
2018-09-18	$13.97	$14.66	$13.91	$14.58	$14.58	207,666
2018-09-17	$13.85	$14.07	$13.59	$13.91	$13.91	278,717
2018-09-14	$14.25	$14.37	$13.73	$13.86	$13.86	249,902
2018-09-13	$14.19	$14.28	$13.89	$14.23	$14.23	249,262
2018-09-12	$14.80	$15.03	$14.06	$14.14	$14.14	178,732
2018-09-11	$14.00	$14.88	$13.95	$14.79	$14.79	288,077
2018-09-10	$14.43	$14.80	$14.06	$14.12	$14.12	181,314
2018-09-07	$14.71	$14.96	$14.16	$14.32	$14.32	179,634
2018-09-06	$15.21	$15.35	$14.66	$14.77	$14.77	179,491
2018-09-05	$15.18	$15.20	$14.87	$15.18	$15.18	228,837
2018-09-04	$14.68	$15.14	$14.21	$15.11	$15.11	200,012
2018-08-31	$14.93	$15.12	$14.64	$14.72	$14.72	155,163
2018-08-30	$15.00	$15.10	$14.75	$14.94	$14.94	239,622
2018-08-29	$15.34	$15.42	$14.94	$15.04	$15.04	203,838
2018-08-28	$15.45	$15.59	$15.19	$15.31	$15.31	164,179
2018-08-27	$15.25	$15.50	$15.08	$15.37	$15.37	209,781
2018-08-24	$15.29	$15.51	$14.75	$15.08	$15.08	237,769
2018-08-23	$15.79	$15.87	$15.12	$15.32	$15.32	213,535
2018-08-22	$15.78	$16.22	$15.66	$15.74	$15.74	225,428
2018-08-21	$15.38	$16.35	$15.33	$15.82	$15.82	388,751
2018-08-20	$14.64	$15.48	$14.32	$15.38	$15.38	261,907
2018-08-17	$14.38	$14.78	$14.20	$14.51	$14.51	1,167,440
2018-08-16	$14.77	$14.98	$14.24	$14.34	$14.34	317,460
2018-08-15	$14.88	$14.89	$14.45	$14.72	$14.72	309,388
2018-08-14	$14.75	$15.07	$14.73	$14.95	$14.95	180,780
2018-08-13	$14.46	$14.89	$13.92	$14.62	$14.62	455,330
2018-08-10	$15.16	$17.07	$14.42	$14.45	$14.45	552,141
2018-08-09	$15.00	$15.15	$14.79	$14.93	$14.93	214,359
2018-08-08	$15.05	$15.19	$14.76	$15.00	$15.00	168,720
2018-08-07	$14.82	$15.18	$14.57	$15.05	$15.05	188,738
2018-08-06	$14.61	$14.77	$14.19	$14.75	$14.75	157,798
2018-08-03	$14.77	$14.80	$14.45	$14.54	$14.54	217,090
2018-08-02	$14.73	$14.84	$14.26	$14.69	$14.69	248,552
2018-08-01	$14.65	$15.00	$14.42	$14.70	$14.70	287,949
2018-07-31	$13.78	$14.72	$13.78	$14.69	$14.69	238,539
2018-07-30	$13.80	$13.99	$13.59	$13.70	$13.70	332,356
2018-07-27	$14.36	$14.36	$13.55	$13.85	$13.85	438,984
2018-07-26	$15.00	$15.29	$14.27	$14.31	$14.31	619,483
2018-07-25	$14.71	$15.33	$14.04	$15.01	$15.01	1,321,019
2018-07-24	$17.02	$17.78	$16.64	$16.69	$16.69	482,498
2018-07-23	$16.39	$16.94	$16.29	$16.90	$16.90	284,012
2018-07-20	$16.43	$16.95	$16.34	$16.44	$16.44	371,386
2018-07-19	$15.91	$16.53	$15.66	$16.48	$16.48	324,219
2018-07-18	$15.96	$15.99	$15.38	$15.91	$15.91	260,485
2018-07-17	$15.83	$16.27	$15.60	$15.99	$15.99	565,066
2018-07-16	$17.08	$17.09	$15.66	$15.89	$15.89	456,861
2018-07-13	$16.85	$17.25	$16.80	$17.12	$17.12	391,329
2018-07-12	$16.83	$17.01	$16.50	$16.82	$16.82	329,440
2018-07-11	$16.79	$17.20	$16.47	$16.75	$16.75	328,964
2018-07-10	$16.99	$17.12	$16.71	$16.91	$16.91	361,946
2018-07-09	$16.93	$17.03	$16.55	$16.90	$16.90	334,069
2018-07-06	$15.97	$16.94	$15.50	$16.89	$16.89	408,396
2018-07-05	$15.75	$16.19	$15.62	$16.01	$16.01	364,314
2018-07-03	$15.87	$16.10	$15.45	$15.62	$15.62	222,026
2018-07-02	$15.94	$16.40	$15.59	$15.77	$15.77	383,760
2018-06-29	$15.90	$16.23	$15.44	$16.13	$16.13	469,912
2018-06-28	$14.96	$15.84	$14.92	$15.77	$15.77	748,857
2018-06-27	$14.58	$15.18	$14.21	$14.91	$14.91	755,969
2018-06-26	$15.34	$15.43	$14.45	$14.63	$14.63	798,049
2018-06-25	$14.55	$15.99	$14.52	$15.33	$15.33	1,046,717
2018-06-22	$14.85	$14.92	$14.23	$14.76	$14.76	4,316,576
2018-06-21	$15.85	$16.12	$14.86	$14.89	$14.89	469,386
2018-06-20	$15.78	$15.97	$15.54	$15.82	$15.82	392,075
2018-06-19	$15.42	$16.04	$15.28	$15.59	$15.59	964,083
2018-06-18	$15.70	$16.12	$15.37	$15.49	$15.49	788,605
2018-06-15	$16.40	$16.40	$15.70	$15.86	$15.86	1,449,912
2018-06-14	$17.57	$17.73	$16.26	$16.43	$16.43	787,004
2018-06-13	$18.04	$18.04	$17.45	$17.49	$17.49	521,153
2018-06-12	$18.02	$18.20	$17.82	$17.94	$17.94	564,212
2018-06-11	$18.46	$18.46	$17.73	$18.02	$18.02	466,737
2018-06-08	$18.09	$18.60	$17.95	$18.37	$18.37	460,756
2018-06-07	$18.60	$18.64	$18.04	$18.18	$18.18	267,454
2018-06-06	$18.38	$18.99	$18.17	$18.60	$18.60	331,925
2018-06-05	$17.69	$18.41	$17.57	$18.31	$18.31	481,155
2018-06-04	$17.95	$18.22	$17.27	$17.61	$17.61	306,192
2018-06-01	$18.10	$18.41	$17.78	$17.88	$17.88	282,390
2018-05-31	$18.23	$18.70	$17.49	$17.87	$17.87	746,545
2018-05-30	$17.76	$18.13	$17.68	$18.10	$18.10	368,998
2018-05-29	$17.72	$18.00	$17.24	$17.72	$17.72	224,748
2018-05-25	$17.92	$18.10	$17.72	$17.76	$17.76	215,698
2018-05-24	$17.82	$18.10	$17.55	$17.96	$17.96	215,971
2018-05-23	$17.50	$18.01	$17.37	$17.77	$17.77	216,804
2018-05-22	$17.75	$18.20	$17.19	$17.72	$17.72	345,325
2018-05-21	$18.50	$18.78	$17.57	$17.69	$17.69	342,636
2018-05-18	$18.36	$18.64	$18.03	$18.41	$18.41	287,346
2018-05-17	$18.91	$18.91	$18.21	$18.30	$18.30	386,270
2018-05-16	$19.02	$19.08	$18.50	$18.80	$18.80	483,883
2018-05-15	$19.14	$19.14	$18.40	$18.92	$18.92	257,960
2018-05-14	$18.54	$19.20	$18.30	$19.19	$19.19	326,412
2018-05-11	$17.89	$18.79	$17.83	$18.49	$18.49	578,425
2018-05-10	$18.40	$18.73	$17.77	$17.81	$17.81	330,553
2018-05-09	$18.05	$18.42	$17.50	$18.25	$18.25	415,671
2018-05-08	$17.90	$18.08	$17.64	$17.96	$17.96	237,893
2018-05-07	$18.09	$18.09	$17.40	$17.94	$17.94	470,487
2018-05-04	$16.65	$18.03	$16.63	$17.79	$17.79	522,833
2018-05-03	$17.57	$17.80	$16.25	$16.71	$16.71	476,596
2018-05-02	$17.80	$18.44	$17.66	$17.87	$17.87	549,291
2018-05-01	$16.99	$17.85	$16.92	$17.83	$17.83	360,182
2018-04-30	$17.20	$17.62	$16.81	$16.89	$16.89	285,223
2018-04-27	$16.96	$17.12	$16.70	$17.02	$17.02	186,504
2018-04-26	$16.73	$17.45	$16.63	$16.91	$16.91	332,883
2018-04-25	$16.73	$16.95	$16.11	$16.66	$16.66	361,448
2018-04-24	$17.68	$17.77	$16.43	$16.78	$16.78	512,968
2018-04-23	$17.71	$17.99	$17.36	$17.72	$17.72	412,829
2018-04-20	$17.34	$17.68	$17.13	$17.65	$17.65	362,228
2018-04-19	$17.87	$18.48	$17.28	$17.31	$17.31	472,234
2018-04-18	$17.95	$18.47	$17.61	$18.03	$18.03	358,188
2018-04-17	$17.25	$17.97	$17.04	$17.76	$17.76	330,391
2018-04-16	$17.63	$17.69	$17.06	$17.21	$17.21	353,283
2018-04-13	$18.08	$18.19	$17.44	$17.58	$17.58	351,921
2018-04-12	$17.00	$18.06	$16.78	$17.79	$17.79	787,653
2018-04-11	$16.94	$17.25	$16.63	$16.79	$16.79	603,393
2018-04-10	$16.06	$17.09	$15.88	$17.00	$17.00	733,214
2018-04-09	$15.69	$16.13	$15.52	$15.83	$15.83	622,744
2018-04-06	$16.00	$16.74	$15.48	$15.49	$15.49	744,511
2018-04-05	$17.39	$17.39	$16.05	$16.22	$16.22	628,800
2018-04-04	$15.61	$17.22	$15.61	$17.16	$17.16	738,068
2018-04-03	$16.07	$16.25	$15.42	$15.89	$15.89	900,145
2018-04-02	$16.29	$16.54	$15.81	$15.93	$15.93	738,770
2018-03-29	$16.10	$16.58	$15.50	$16.23	$16.23	910,773
2018-03-28	$16.38	$16.46	$15.66	$16.06	$16.06	743,535
2018-03-27	$17.27	$17.48	$16.20	$16.37	$16.37	954,396
2018-03-26	$16.40	$17.34	$15.95	$17.24	$17.24	1,044,539
2018-03-23	$16.40	$16.82	$15.86	$16.14	$16.14	606,916
2018-03-22	$17.33	$17.76	$16.22	$16.41	$16.41	1,267,257
2018-03-21	$17.92	$18.06	$17.30	$17.63	$17.63	3,069,802
2018-03-20	$15.89	$17.68	$15.73	$17.57	$17.57	1,229,158
2018-03-19	$17.62	$17.99	$16.58	$16.77	$16.77	752,848
2018-03-16	$18.49	$18.62	$17.39	$17.79	$17.79	2,996,460
2018-03-15	$18.87	$19.12	$17.97	$18.38	$18.38	880,198
2018-03-14	$18.48	$19.00	$18.27	$18.66	$18.66	756,178
2018-03-13	$18.77	$19.26	$18.20	$18.48	$18.48	950,506
2018-03-12	$17.80	$19.80	$17.74	$18.87	$18.87	1,054,303
2018-03-09	$17.96	$18.45	$17.56	$17.83	$17.83	627,210
2018-03-08	$18.06	$18.12	$17.10	$17.95	$17.95	1,193,221
2018-03-07	$18.53	$18.70	$17.25	$18.14	$18.14	1,895,642
2018-03-06	$18.07	$19.10	$17.25	$18.75	$18.75	6,908,083
2018-03-05	$24.07	$24.39	$21.30	$22.82	$22.82	2,076,310
2018-03-02	$23.34	$24.62	$23.00	$24.25	$24.25	358,417
2018-03-01	$23.12	$23.87	$22.05	$23.51	$23.51	726,942
2018-02-28	$23.17	$23.74	$22.83	$23.01	$23.01	448,298
2018-02-27	$23.97	$24.14	$23.05	$23.16	$23.16	383,560
2018-02-26	$24.35	$24.50	$23.65	$23.99	$23.99	338,235
2018-02-23	$23.48	$24.28	$22.90	$24.19	$24.19	501,783
2018-02-22	$24.60	$24.92	$23.00	$23.35	$23.35	599,254
2018-02-21	$23.95	$26.01	$23.50	$24.38	$24.38	632,317
2018-02-20	$25.19	$25.74	$23.82	$24.04	$24.04	480,680
2018-02-16	$25.30	$25.71	$24.59	$25.01	$25.01	469,970
2018-02-15	$24.97	$26.05	$24.47	$25.35	$25.35	847,537
2018-02-14	$23.43	$24.98	$23.43	$24.64	$24.64	751,168
2018-02-13	$23.15	$24.07	$22.79	$23.97	$23.97	379,219
2018-02-12	$22.57	$23.96	$22.57	$23.37	$23.37	496,479
2018-02-09	$22.24	$22.44	$20.78	$22.32	$22.32	656,568
2018-02-08	$24.07	$24.45	$22.02	$22.03	$22.03	704,269
2018-02-07	$22.08	$24.00	$22.01	$23.81	$23.81	526,530
2018-02-06	$21.32	$21.98	$18.42	$21.93	$21.93	985,652
2018-02-05	$21.99	$22.98	$21.30	$21.69	$21.69	438,101
2018-02-02	$21.69	$22.74	$21.51	$22.33	$22.33	334,348
2018-02-01	$22.53	$22.95	$21.86	$21.97	$21.97	631,985
2018-01-31	$22.64	$23.20	$22.00	$22.49	$22.49	390,223
2018-01-30	$22.70	$23.26	$21.84	$22.54	$22.54	320,695
2018-01-29	$22.31	$22.88	$21.82	$22.81	$22.81	611,962
2018-01-26	$23.21	$23.61	$22.09	$22.47	$22.47	489,326
2018-01-25	$24.35	$24.49	$22.73	$23.23	$23.23	410,208
2018-01-24	$24.00	$24.21	$23.18	$23.85	$23.85	439,264
2018-01-23	$23.47	$24.95	$23.01	$23.94	$23.94	775,023
2018-01-22	$24.30	$24.98	$22.78	$23.21	$23.21	707,281
2018-01-19	$22.02	$25.20	$22.00	$23.59	$23.59	1,681,951
2018-01-18	$19.63	$22.49	$19.30	$21.75	$21.75	836,677
2018-01-17	$19.04	$19.79	$18.98	$19.65	$19.65	536,013
2018-01-16	$20.35	$20.74	$18.46	$18.79	$18.79	771,640
2018-01-12	$20.80	$21.01	$19.93	$20.25	$20.25	424,952
2018-01-11	$19.90	$21.40	$19.67	$20.81	$20.81	546,989
2018-01-10	$18.80	$20.18	$18.69	$20.03	$20.03	532,425
2018-01-09	$18.50	$18.99	$18.41	$18.92	$18.92	393,117
2018-01-08	$19.01	$19.25	$18.27	$18.47	$18.47	454,122
2018-01-05	$17.75	$18.85	$17.57	$18.82	$18.82	658,421
2018-01-04	$17.84	$17.88	$16.90	$17.68	$17.68	382,940
2018-01-03	$17.13	$18.09	$17.04	$17.84	$17.84	877,930
2018-01-02	$16.95	$17.20	$16.80	$17.08	$17.08	502,258
2017-12-29	$17.10	$17.25	$16.56	$16.79	$16.79	508,136
2017-12-28	$17.07	$17.30	$16.90	$17.02	$17.02	297,995
2017-12-27	$17.18	$17.70	$16.98	$17.19	$17.19	338,326
2017-12-26	$17.10	$17.86	$17.07	$17.22	$17.22	477,588
2017-12-22	$16.12	$17.32	$15.94	$17.13	$17.13	899,124
2017-12-21	$15.58	$16.32	$15.57	$16.14	$16.14	453,295
2017-12-20	$16.16	$16.55	$15.63	$15.68	$15.68	491,156
2017-12-19	$16.35	$17.36	$16.01	$16.19	$16.19	889,769
2017-12-18	$16.95	$17.01	$16.09	$16.35	$16.35	715,151
2017-12-15	$15.65	$16.95	$15.50	$16.51	$16.51	1,851,045
2017-12-14	$16.40	$16.82	$15.95	$16.01	$16.01	973,280
2017-12-13	$16.61	$17.46	$16.40	$16.47	$16.47	1,077,851
2017-12-12	$18.25	$18.25	$16.32	$16.45	$16.45	6,594,791
2017-12-11	$15.25	$15.33	$14.10	$14.32	$14.32	633,944
2017-12-08	$14.45	$15.07	$14.24	$14.97	$14.97	532,215
2017-12-07	$14.24	$14.73	$14.10	$14.21	$14.21	392,260
2017-12-06	$14.13	$14.34	$13.70	$14.13	$14.13	488,741
2017-12-05	$14.35	$14.81	$14.12	$14.20	$14.20	389,156
2017-12-04	$14.40	$14.60	$13.82	$14.30	$14.30	751,598
2017-12-01	$14.23	$14.70	$13.75	$14.08	$14.08	504,512
2017-11-30	$13.63	$14.65	$13.48	$14.11	$14.11	746,443
2017-11-29	$13.76	$14.10	$13.38	$13.42	$13.42	376,676
2017-11-28	$14.27	$14.41	$13.60	$13.71	$13.71	588,979
2017-11-27	$12.70	$14.37	$12.62	$14.18	$14.18	2,032,171
2017-11-24	$12.67	$12.96	$12.34	$12.67	$12.67	222,266
2017-11-22	$12.55	$12.98	$12.39	$12.55	$12.55	238,791
2017-11-21	$12.54	$12.65	$12.13	$12.50	$12.50	267,292
2017-11-20	$12.30	$12.73	$12.07	$12.47	$12.47	258,431
2017-11-17	$12.21	$12.45	$11.93	$12.27	$12.27	177,440
2017-11-16	$12.26	$12.70	$12.09	$12.18	$12.18	372,508
2017-11-15	$12.08	$12.36	$11.56	$12.20	$12.20	372,413
2017-11-14	$11.50	$12.40	$11.50	$12.29	$12.29	683,330
2017-11-13	$11.72	$11.72	$11.15	$11.59	$11.59	389,743
2017-11-10	$11.17	$11.73	$11.06	$11.71	$11.71	370,168
2017-11-09	$11.74	$11.75	$10.90	$11.33	$11.33	507,846
2017-11-08	$10.92	$11.84	$10.56	$11.75	$11.75	712,093
2017-11-07	$11.15	$11.22	$10.80	$10.82	$10.82	466,980
2017-11-06	$12.06	$12.21	$11.03	$11.08	$11.08	756,499
2017-11-03	$12.06	$12.22	$11.73	$12.03	$12.03	495,501
2017-11-02	$11.15	$12.22	$11.01	$12.09	$12.09	755,692
2017-11-01	$11.69	$11.84	$10.89	$11.20	$11.20	836,569
2017-10-31	$11.19	$11.59	$11.02	$11.50	$11.50	729,224
2017-10-30	$10.92	$11.39	$10.84	$11.15	$11.15	518,563
2017-10-27	$10.60	$10.87	$10.58	$10.86	$10.86	415,159
2017-10-26	$10.50	$10.90	$10.41	$10.67	$10.67	667,583
2017-10-25	$10.80	$10.91	$10.50	$10.51	$10.51	607,310
2017-10-24	$10.80	$11.11	$10.46	$10.51	$10.51	558,281
2017-10-23	$11.13	$11.37	$10.71	$10.76	$10.76	724,260
2017-10-20	$10.93	$10.94	$10.25	$10.52	$10.52	438,584
2017-10-19	$11.00	$11.16	$10.55	$10.87	$10.87	410,565
2017-10-18	$11.57	$11.71	$11.13	$11.15	$11.15	153,661
2017-10-17	$11.29	$11.55	$11.12	$11.49	$11.49	378,212
2017-10-16	$11.40	$11.82	$11.25	$11.31	$11.31	458,354
2017-10-13	$12.63	$12.83	$11.10	$11.26	$11.26	901,072
2017-10-12	$13.09	$13.27	$12.42	$12.53	$12.53	340,366
2017-10-11	$12.50	$13.47	$12.23	$13.09	$13.09	2,538,889
2017-10-10	$12.37	$12.79	$12.36	$12.56	$12.56	235,782
2017-10-09	$12.96	$12.98	$12.20	$12.28	$12.28	581,458
2017-10-06	$13.21	$13.54	$12.90	$13.02	$13.02	191,881
2017-10-05	$13.34	$13.44	$12.88	$13.16	$13.16	275,167
2017-10-04	$13.60	$13.80	$13.32	$13.33	$13.33	184,677
2017-10-03	$13.61	$13.87	$12.96	$13.56	$13.56	528,183
2017-10-02	$14.12	$14.20	$13.29	$13.48	$13.48	406,442
2017-09-29	$13.56	$14.04	$13.19	$13.99	$13.99	675,648
2017-09-28	$14.10	$14.51	$13.95	$14.34	$14.34	312,267
2017-09-27	$13.96	$14.50	$13.83	$14.17	$14.17	359,849
2017-09-26	$15.06	$15.20	$13.87	$13.89	$13.89	494,431
2017-09-25	$13.76	$15.41	$13.53	$14.85	$14.85	1,048,570
2017-09-22	$14.05	$14.05	$13.28	$13.60	$13.60	313,422
2017-09-21	$14.10	$14.29	$13.41	$14.07	$14.07	309,894
2017-09-20	$14.75	$14.83	$14.02	$14.11	$14.11	543,212
2017-09-19	$13.96	$14.69	$13.57	$14.66	$14.66	952,183
2017-09-18	$12.02	$14.48	$11.86	$13.97	$13.97	1,591,744
2017-09-15	$11.40	$12.25	$11.30	$11.82	$11.82	469,228
2017-09-14	$11.16	$11.76	$11.00	$11.45	$11.45	298,933
2017-09-13	$11.15	$11.40	$11.15	$11.35	$11.35	334,894
2017-09-12	$11.47	$11.65	$11.18	$11.25	$11.25	268,186
2017-09-11	$11.39	$11.68	$11.24	$11.55	$11.55	260,686
2017-09-08	$11.44	$11.55	$11.00	$11.14	$11.14	398,102
2017-09-07	$11.63	$11.67	$11.25	$11.42	$11.42	336,534
2017-09-06	$12.04	$12.12	$11.25	$11.58	$11.58	389,259
2017-09-05	$11.95	$12.10	$11.68	$11.92	$11.92	441,844
2017-09-01	$12.31	$12.56	$11.81	$12.02	$12.02	278,149
2017-08-31	$11.54	$12.78	$11.49	$12.20	$12.20	747,576
2017-08-30	$11.46	$11.75	$11.38	$11.46	$11.46	205,786
2017-08-29	$11.67	$11.88	$11.36	$11.41	$11.41	284,126
2017-08-28	$11.07	$11.95	$10.85	$11.77	$11.77	377,932
2017-08-25	$11.57	$11.57	$10.78	$11.11	$11.11	409,340
2017-08-24	$10.63	$11.70	$10.60	$11.49	$11.49	547,182
2017-08-23	$10.21	$10.66	$10.15	$10.53	$10.53	308,276
2017-08-22	$10.17	$10.38	$10.06	$10.21	$10.21	495,764
2017-08-21	$10.41	$10.53	$10.12	$10.14	$10.14	169,338
2017-08-18	$10.51	$10.62	$10.30	$10.48	$10.48	269,699
2017-08-17	$10.61	$10.83	$10.37	$10.44	$10.44	430,726
2017-08-16	$10.65	$10.96	$10.50	$10.56	$10.56	213,684
2017-08-15	$10.84	$10.89	$10.60	$10.66	$10.66	187,005
2017-08-14	$10.93	$11.21	$10.80	$10.84	$10.84	244,536
2017-08-11	$11.02	$11.20	$10.57	$10.74	$10.74	467,932
2017-08-10	$11.62	$11.67	$10.98	$10.99	$10.99	345,145
2017-08-09	$11.94	$12.12	$11.48	$11.74	$11.74	322,585
2017-08-08	$11.80	$12.40	$11.64	$11.93	$11.93	423,877
2017-08-07	$11.70	$12.15	$11.52	$11.68	$11.68	470,892
2017-08-04	$11.54	$11.82	$11.33	$11.62	$11.62	309,781
2017-08-03	$11.14	$11.38	$10.94	$11.28	$11.28	334,917
2017-08-02	$11.55	$11.62	$10.60	$11.17	$11.17	510,618
2017-08-01	$11.43	$11.80	$11.20	$11.57	$11.57	207,068
2017-07-31	$11.66	$11.73	$11.34	$11.42	$11.42	168,768
2017-07-28	$11.25	$12.00	$11.21	$11.79	$11.79	238,396
2017-07-27	$12.20	$12.22	$11.10	$11.51	$11.51	372,150
2017-07-26	$11.70	$12.19	$11.63	$11.97	$11.97	250,853
2017-07-25	$12.19	$12.48	$11.62	$11.66	$11.66	337,821
2017-07-24	$11.45	$12.20	$11.45	$12.10	$12.10	402,076
2017-07-21	$11.78	$11.96	$11.46	$11.50	$11.50	200,440
2017-07-20	$11.32	$12.00	$11.20	$11.83	$11.83	476,775
2017-07-19	$11.20	$11.80	$11.04	$11.31	$11.31	568,208
2017-07-18	$10.90	$11.24	$10.66	$11.14	$11.14	257,301
2017-07-17	$11.00	$11.19	$10.81	$10.92	$10.92	255,440
2017-07-14	$11.10	$11.48	$10.98	$10.98	$10.98	299,388
2017-07-13	$10.77	$11.20	$10.33	$11.08	$11.08	501,131
2017-07-12	$10.85	$11.04	$10.56	$10.95	$10.95	335,265
2017-07-11	$10.53	$11.05	$10.53	$10.80	$10.80	291,500
2017-07-10	$11.17	$11.20	$10.51	$10.81	$10.81	357,487
2017-07-07	$11.11	$11.43	$11.01	$11.18	$11.18	273,759
2017-07-06	$11.75	$11.88	$10.93	$11.12	$11.12	532,274
2017-07-05	$11.09	$11.45	$10.87	$11.26	$11.26	604,726
2017-07-03	$11.12	$11.25	$10.85	$11.09	$11.09	214,928
2017-06-30	$11.15	$11.46	$11.02	$11.16	$11.16	414,987
2017-06-29	$11.62	$11.62	$10.95	$11.08	$11.08	579,794
2017-06-28	$11.55	$11.99	$11.26	$11.72	$11.72	569,204
2017-06-27	$12.44	$12.61	$11.45	$11.55	$11.55	863,111
2017-06-26	$13.45	$13.65	$12.17	$12.61	$12.61	1,055,010
2017-06-23	$12.10	$13.98	$11.83	$13.41	$13.41	3,355,237
2017-06-22	$12.12	$12.23	$11.83	$12.10	$12.10	572,680
2017-06-21	$12.35	$12.52	$12.00	$12.13	$12.13	579,337
2017-06-20	$12.09	$12.50	$11.80	$12.25	$12.25	853,072
2017-06-19	$12.17	$12.50	$11.76	$12.03	$12.03	957,957
2017-06-16	$11.26	$12.19	$10.90	$12.12	$12.12	1,264,731
2017-06-15	$11.40	$11.51	$10.88	$11.32	$11.32	553,496
2017-06-14	$11.93	$12.20	$11.19	$11.39	$11.39	618,249
2017-06-13	$11.52	$12.50	$11.43	$11.91	$11.91	1,505,358
2017-06-12	$11.67	$11.86	$11.21	$11.53	$11.53	649,990
2017-06-09	$11.82	$12.00	$11.50	$11.63	$11.63	685,413
2017-06-08	$11.30	$11.96	$11.24	$11.89	$11.89	785,748
2017-06-07	$12.30	$12.30	$11.17	$11.54	$11.54	1,724,681
2017-06-06	$11.51	$12.43	$11.20	$12.30	$12.30	2,557,260
2017-06-05	$12.80	$12.80	$10.66	$11.05	$11.05	4,846,810
2017-06-02	$12.70	$13.26	$12.53	$12.92	$12.92	1,565,359
2017-06-01	$12.78	$13.05	$12.25	$12.76	$12.76	1,392,863
2017-05-31	$13.64	$13.74	$12.45	$12.69	$12.69	2,554,752
2017-05-30	$12.98	$14.27	$12.84	$13.42	$13.42	2,738,221
2017-05-26	$13.43	$13.67	$12.31	$13.00	$13.00	3,760,905
2017-05-25	$15.76	$16.94	$13.75	$13.89	$13.89	14,282,991
2017-05-24	$14.10	$14.80	$12.78	$14.00	$14.00	16,836,420
2017-05-23	$11.00	$14.30	$10.26	$13.25	$13.25	13,144,803
2017-05-22	$11.97	$12.90	$10.79	$11.01	$11.01	6,434,836
2017-05-19	$12.15	$14.64	$11.26	$12.76	$12.76	36,171,881
2017-05-18	$7.83	$11.58	$7.21	$10.67	$10.67	36,833,606
2017-05-17	$5.38	$5.50	$5.14	$5.37	$5.37	389,697
2017-05-16	$5.16	$5.57	$5.05	$5.37	$5.37	127,420
2017-05-15	$5.01	$5.38	$4.91	$5.13	$5.13	177,719
2017-05-12	$4.00	$5.20	$4.00	$5.00	$5.00	265,300
2017-05-11	$3.90	$4.30	$3.82	$4.07	$4.07	200,200
2017-05-10	$3.93	$4.08	$3.85	$3.92	$3.92	72,300
2017-05-09	$3.95	$4.04	$3.87	$3.93	$3.93	45,600
2017-05-08	$4.50	$4.54	$3.89	$3.89	$3.89	74,300
2017-05-05	$4.09	$4.11	$3.85	$3.93	$3.93	95,500
2017-05-04	$4.06	$4.15	$4.05	$4.12	$4.12	23,500
2017-05-03	$4.15	$4.15	$4.02	$4.07	$4.07	66,900
2017-05-02	$4.32	$4.32	$4.12	$4.16	$4.16	41,000
2017-05-01	$4.37	$5.00	$4.27	$4.32	$4.32	780,600
2017-04-28	$4.54	$4.54	$4.24	$4.30	$4.30	28,600
2017-04-27	$4.60	$4.60	$4.48	$4.51	$4.51	34,500
2017-04-26	$4.44	$4.60	$4.44	$4.58	$4.58	55,500
2017-04-25	$4.55	$4.65	$4.37	$4.49	$4.49	78,800
2017-04-24	$4.65	$4.81	$4.37	$4.46	$4.46	77,800
2017-04-21	$4.72	$4.77	$4.49	$4.51	$4.51	37,700
2017-04-20	$4.50	$4.75	$4.50	$4.68	$4.68	39,300
2017-04-19	$4.40	$4.61	$4.29	$4.56	$4.56	44,200
2017-04-18	$4.16	$4.45	$4.07	$4.40	$4.40	23,500
2017-04-17	$4.20	$4.34	$4.16	$4.24	$4.24	30,100
2017-04-13	$4.24	$4.31	$4.16	$4.24	$4.24	38,700
2017-04-12	$4.37	$4.37	$4.09	$4.21	$4.21	36,300
2017-04-11	$4.42	$4.50	$4.25	$4.31	$4.31	59,600
2017-04-10	$4.56	$4.64	$4.40	$4.45	$4.45	50,600
2017-04-07	$4.69	$4.74	$4.50	$4.50	$4.50	28,400
2017-04-06	$4.80	$4.82	$4.32	$4.71	$4.71	73,900
2017-04-05	$5.03	$5.08	$4.80	$4.82	$4.82	54,000
2017-04-04	$5.20	$5.21	$4.65	$5.00	$5.00	52,400
2017-04-03	$5.32	$5.43	$4.83	$5.11	$5.11	45,900
2017-03-31	$5.63	$5.63	$5.37	$5.43	$5.43	43,500
2017-03-30	$5.68	$5.75	$5.47	$5.52	$5.52	15,400
2017-03-29	$5.59	$5.81	$5.55	$5.67	$5.67	22,200
2017-03-28	$5.61	$5.62	$5.46	$5.60	$5.60	30,900
2017-03-27	$5.41	$5.69	$5.41	$5.66	$5.66	39,200
2017-03-24	$5.58	$5.71	$5.34	$5.56	$5.56	35,400
2017-03-23	$5.72	$5.86	$5.62	$5.68	$5.68	27,400
2017-03-22	$5.92	$6.12	$5.57	$5.77	$5.77	25,800
2017-03-21	$6.41	$6.41	$5.88	$5.89	$5.89	26,000
2017-03-20	$6.45	$6.55	$6.35	$6.41	$6.41	15,400
2017-03-17	$6.32	$6.55	$6.30	$6.51	$6.51	70,100
2017-03-16	$6.50	$6.50	$6.27	$6.40	$6.40	74,400
2017-03-15	$6.47	$6.54	$6.39	$6.50	$6.50	62,700
2017-03-14	$6.37	$6.49	$6.31	$6.41	$6.41	39,000
2017-03-13	$6.44	$6.51	$6.30	$6.49	$6.49	38,500
2017-03-10	$6.46	$6.57	$6.41	$6.48	$6.48	40,600
2017-03-09	$6.10	$6.68	$6.10	$6.59	$6.59	26,400
2017-03-08	$6.50	$6.74	$6.32	$6.46	$6.46	43,600
2017-03-07	$6.28	$6.55	$6.09	$6.46	$6.46	27,400
2017-03-06	$6.50	$6.56	$6.28	$6.40	$6.40	13,200
2017-03-03	$6.46	$6.61	$6.27	$6.46	$6.46	24,500
2017-03-02	$6.28	$6.67	$6.19	$6.40	$6.40	21,900
2017-03-01	$6.27	$6.39	$6.12	$6.33	$6.33	40,000
2017-02-28	$6.12	$6.42	$6.08	$6.11	$6.11	17,100
2017-02-27	$6.21	$6.45	$6.21	$6.38	$6.38	32,100
2017-02-24	$6.18	$6.64	$6.17	$6.36	$6.36	82,800
2017-02-23	$6.25	$6.43	$6.05	$6.29	$6.29	383,300
2017-02-22	$6.23	$6.43	$6.23	$6.35	$6.35	16,500
2017-02-21	$6.56	$6.56	$6.29	$6.36	$6.36	13,500
2017-02-17	$6.42	$6.51	$6.40	$6.49	$6.49	19,300
2017-02-16	$6.52	$6.52	$6.30	$6.39	$6.39	9,900
2017-02-15	$6.55	$6.67	$6.39	$6.54	$6.54	12,100
2017-02-14	$6.06	$6.76	$6.06	$6.59	$6.59	41,600
2017-02-13	$6.45	$6.50	$6.19	$6.49	$6.49	15,600
2017-02-10	$6.33	$6.50	$6.24	$6.41	$6.41	19,700
2017-02-09	$6.08	$6.30	$5.97	$6.14	$6.14	16,400
2017-02-08	$6.20	$6.39	$5.83	$6.10	$6.10	26,100
2017-02-07	$6.46	$6.46	$6.02	$6.26	$6.26	65,600
2017-02-06	$6.22	$6.68	$6.04	$6.30	$6.30	25,400
2017-02-03	$6.24	$6.70	$6.07	$6.52	$6.52	45,600
2017-02-02	$5.70	$6.20	$5.58	$6.18	$6.18	49,000
2017-02-01	$5.75	$5.84	$5.71	$5.73	$5.73	8,400
2017-01-31	$5.50	$5.74	$5.50	$5.69	$5.69	25,400
2017-01-30	$5.58	$5.59	$5.51	$5.53	$5.53	10,800
2017-01-27	$5.61	$5.71	$5.53	$5.61	$5.61	16,400
2017-01-26	$5.67	$5.80	$5.50	$5.57	$5.57	13,200
2017-01-25	$5.85	$5.94	$5.52	$5.65	$5.65	59,000
2017-01-24	$5.65	$5.75	$5.50	$5.69	$5.69	22,700
2017-01-23	$5.74	$5.84	$5.62	$5.71	$5.71	46,900
2017-01-20	$5.74	$5.93	$5.61	$5.73	$5.73	24,100
2017-01-19	$5.90	$5.91	$5.74	$5.78	$5.78	17,500
2017-01-18	$6.05	$6.05	$5.86	$5.92	$5.92	25,600
2017-01-17	$6.10	$6.10	$6.00	$6.00	$6.00	15,800
2017-01-13	$6.03	$6.17	$5.88	$6.13	$6.13	44,600
2017-01-12	$6.16	$6.23	$5.71	$6.00	$6.00	122,500
2017-01-11	$6.42	$6.49	$6.09	$6.22	$6.22	37,100
2017-01-10	$6.52	$6.56	$6.37	$6.49	$6.49	19,100
2017-01-09	$6.44	$6.56	$6.25	$6.45	$6.45	27,400
2017-01-06	$6.28	$6.47	$6.20	$6.42	$6.42	69,400
2017-01-05	$6.33	$6.40	$6.07	$6.25	$6.25	72,700
2017-01-04	$6.29	$6.53	$6.23	$6.33	$6.33	31,500
2017-01-03	$6.22	$6.33	$6.14	$6.27	$6.27	14,900
2016-12-30	$6.08	$6.15	$6.04	$6.10	$6.10	103,900
2016-12-29	$6.01	$6.10	$6.01	$6.07	$6.07	32,700
2016-12-28	$6.00	$6.13	$5.88	$6.09	$6.09	38,600
2016-12-27	$6.10	$6.16	$5.93	$5.96	$5.96	55,700
2016-12-23	$6.08	$6.16	$6.05	$6.10	$6.10	34,700
2016-12-22	$6.22	$6.22	$6.00	$6.08	$6.08	32,600
2016-12-21	$5.94	$6.06	$5.94	$6.02	$6.02	35,100
2016-12-20	$5.81	$6.10	$5.81	$6.09	$6.09	48,900
2016-12-19	$5.90	$6.04	$5.50	$5.76	$5.76	64,000
2016-12-16	$6.12	$6.22	$5.93	$5.99	$5.99	51,400
2016-12-15	$6.12	$6.25	$6.02	$6.07	$6.07	35,000
2016-12-14	$6.05	$6.18	$6.00	$6.08	$6.08	32,800
2016-12-13	$5.98	$6.14	$5.97	$6.04	$6.04	15,400
2016-12-12	$5.99	$6.08	$5.88	$6.05	$6.05	40,000
2016-12-09	$6.24	$6.25	$5.83	$5.94	$5.94	92,600
2016-12-08	$6.25	$6.25	$6.16	$6.19	$6.19	72,300
2016-12-07	$6.20	$6.27	$6.20	$6.23	$6.23	25,100
2016-12-06	$6.05	$6.20	$5.84	$6.16	$6.16	18,900
2016-12-05	$6.08	$6.27	$5.77	$6.03	$6.03	88,800
2016-12-02	$6.16	$6.40	$5.98	$6.03	$6.03	53,100
2016-12-01	$6.35	$6.60	$6.08	$6.16	$6.16	65,100
2016-11-30	$6.68	$6.71	$6.32	$6.35	$6.35	32,700
2016-11-29	$6.49	$6.71	$6.46	$6.61	$6.61	25,800
2016-11-28	$6.58	$6.75	$6.43	$6.43	$6.43	32,800
2016-11-25	$6.50	$6.60	$6.43	$6.60	$6.60	7,800
2016-11-23	$6.68	$6.81	$6.41	$6.45	$6.45	63,400
2016-11-22	$6.69	$6.79	$6.69	$6.75	$6.75	84,800
2016-11-21	$6.73	$6.75	$6.50	$6.67	$6.67	16,000
2016-11-18	$6.55	$6.75	$6.53	$6.73	$6.73	28,300
2016-11-17	$6.43	$6.73	$6.36	$6.53	$6.53	18,000
2016-11-16	$6.51	$6.63	$6.24	$6.43	$6.43	21,000
2016-11-15	$6.40	$6.54	$6.13	$6.52	$6.52	19,700
2016-11-14	$6.86	$6.97	$6.18	$6.45	$6.45	104,700
2016-11-11	$6.54	$7.25	$6.45	$6.66	$6.66	166,300
2016-11-10	$6.41	$6.69	$6.18	$6.40	$6.40	52,000
2016-11-09	$5.96	$6.39	$5.66	$6.33	$6.33	44,600
2016-11-08	$6.05	$6.10	$5.85	$5.88	$5.88	27,100
2016-11-07	$5.89	$6.12	$5.79	$6.02	$6.02	17,400
2016-11-04	$5.84	$6.00	$5.74	$5.79	$5.79	39,600
2016-11-03	$5.99	$6.05	$5.79	$5.80	$5.80	55,400
2016-11-02	$5.99	$6.22	$5.92	$5.94	$5.94	71,200
2016-11-01	$5.99	$6.19	$5.84	$6.06	$6.06	159,300
2016-10-31	$6.01	$6.10	$5.88	$6.03	$6.03	54,600
2016-10-28	$6.01	$6.40	$5.95	$6.05	$6.05	15,000
2016-10-27	$6.32	$6.32	$6.05	$6.08	$6.08	17,700
2016-10-26	$6.45	$6.45	$6.20	$6.24	$6.24	33,900
2016-10-25	$6.39	$6.58	$6.21	$6.48	$6.48	84,800
2016-10-24	$6.52	$6.52	$6.19	$6.34	$6.34	71,900
2016-10-21	$6.54	$6.88	$6.32	$6.43	$6.43	59,500
2016-10-20	$6.36	$6.76	$6.18	$6.64	$6.64	95,800
2016-10-19	$6.43	$6.46	$6.33	$6.36	$6.36	8,400
2016-10-18	$6.19	$6.26	$6.11	$6.23	$6.23	24,300
2016-10-17	$6.00	$6.10	$5.96	$6.07	$6.07	12,800
2016-10-14	$6.17	$6.17	$5.96	$5.98	$5.98	27,200
2016-10-13	$6.10	$6.31	$6.10	$6.15	$6.15	18,500
2016-10-12	$6.14	$6.20	$6.07	$6.15	$6.15	27,000
2016-10-11	$6.29	$6.39	$6.01	$6.09	$6.09	35,500
2016-10-10	$6.43	$6.43	$6.27	$6.30	$6.30	57,600
2016-10-07	$6.51	$6.53	$6.22	$6.32	$6.32	34,900
2016-10-06	$6.59	$6.73	$6.51	$6.52	$6.52	28,400
2016-10-05	$6.75	$6.83	$6.57	$6.59	$6.59	38,900
2016-10-04	$6.79	$6.83	$6.59	$6.63	$6.63	463,600
2016-10-03	$7.00	$7.42	$6.73	$6.79	$6.79	46,500
2016-09-30	$6.73	$7.21	$6.60	$7.15	$7.15	115,000
2016-09-29	$6.87	$7.05	$6.63	$6.72	$6.72	92,900
2016-09-28	$7.22	$7.25	$7.06	$7.15	$7.15	80,800
2016-09-27	$7.30	$7.33	$7.02	$7.16	$7.16	93,100
2016-09-26	$7.10	$7.20	$7.00	$7.10	$7.10	54,200
2016-09-23	$7.28	$7.29	$7.09	$7.20	$7.20	19,700
2016-09-22	$7.46	$7.46	$7.12	$7.29	$7.29	22,800
2016-09-21	$7.53	$7.85	$7.16	$7.40	$7.40	25,200
2016-09-20	$7.31	$7.58	$7.25	$7.46	$7.46	25,300
2016-09-19	$7.16	$7.35	$6.95	$7.24	$7.24	17,800
2016-09-16	$7.07	$7.38	$6.80	$7.01	$7.01	81,800
2016-09-15	$7.05	$7.07	$6.87	$7.01	$7.01	22,900
2016-09-14	$6.82	$7.06	$6.82	$6.95	$6.95	23,200
2016-09-13	$7.09	$7.09	$6.79	$6.81	$6.81	22,800
2016-09-12	$6.83	$7.10	$6.83	$7.03	$7.03	26,600
2016-09-09	$7.15	$7.15	$6.80	$6.81	$6.81	27,600
2016-09-08	$7.18	$7.31	$6.94	$7.28	$7.28	27,500
2016-09-07	$7.35	$7.52	$7.05	$7.17	$7.17	43,200
2016-09-06	$7.22	$7.41	$7.19	$7.33	$7.33	9,400
2016-09-02	$7.50	$7.50	$7.10	$7.25	$7.25	21,400
2016-09-01	$7.55	$7.60	$7.16	$7.43	$7.43	16,100
2016-08-31	$7.70	$7.71	$7.24	$7.41	$7.41	37,200
2016-08-30	$7.88	$7.98	$7.65	$7.73	$7.73	14,800
2016-08-29	$7.93	$8.03	$7.71	$7.75	$7.75	35,200
2016-08-26	$8.00	$8.15	$7.68	$7.90	$7.90	16,300
2016-08-25	$8.10	$8.20	$7.80	$7.96	$7.96	23,600
2016-08-24	$8.11	$8.40	$8.01	$8.09	$8.09	44,900
2016-08-23	$8.06	$8.28	$7.93	$8.06	$8.06	29,400
2016-08-22	$8.00	$8.09	$7.64	$7.93	$7.93	39,700
2016-08-19	$8.06	$8.16	$7.38	$7.89	$7.89	98,500
2016-08-18	$7.96	$8.45	$7.84	$8.02	$8.02	54,700
2016-08-17	$8.00	$8.14	$7.88	$7.98	$7.98	14,500
2016-08-16	$8.07	$8.38	$7.83	$7.97	$7.97	112,400
2016-08-15	$8.32	$8.42	$7.99	$8.01	$8.01	32,900
2016-08-12	$7.90	$8.03	$7.69	$8.02	$8.02	48,500
2016-08-11	$7.96	$8.05	$7.62	$7.94	$7.94	26,800
2016-08-10	$7.87	$8.26	$7.64	$7.80	$7.80	34,400
2016-08-09	$7.66	$7.86	$7.66	$7.85	$7.85	22,300
2016-08-08	$8.41	$8.41	$7.55	$7.85	$7.85	52,100
2016-08-05	$8.56	$8.63	$8.33	$8.41	$8.41	43,100
2016-08-04	$8.55	$8.62	$8.42	$8.49	$8.49	28,600
2016-08-03	$8.50	$8.55	$8.34	$8.53	$8.53	38,800
2016-08-02	$8.89	$8.89	$8.36	$8.50	$8.50	38,600
2016-08-01	$8.42	$8.89	$8.29	$8.84	$8.84	104,800
2016-07-29	$8.50	$8.72	$8.27	$8.35	$8.35	280,200
2016-07-28	$8.25	$8.50	$8.21	$8.47	$8.47	55,600
2016-07-27	$8.60	$8.60	$7.72	$8.50	$8.50	60,000
2016-07-26	$8.60	$8.67	$8.39	$8.56	$8.56	45,000
2016-07-25	$7.72	$8.65	$7.20	$8.60	$8.60	79,100
2016-07-22	$8.16	$8.21	$8.00	$8.12	$8.12	15,700
2016-07-21	$7.93	$8.19	$7.91	$8.08	$8.08	24,100
2016-07-20	$7.96	$8.15	$7.82	$8.10	$8.10	35,800
2016-07-19	$7.91	$7.96	$6.98	$7.90	$7.90	27,100
2016-07-18	$7.96	$7.96	$6.98	$7.89	$7.89	36,300
2016-07-15	$7.38	$7.96	$6.93	$7.87	$7.87	94,400
2016-07-14	$7.20	$7.50	$6.88	$7.25	$7.25	25,000
2016-07-13	$7.68	$7.74	$7.00	$7.16	$7.16	82,900
2016-07-12	$7.51	$7.89	$7.50	$7.54	$7.54	84,900
2016-07-11	$7.20	$7.44	$7.06	$7.41	$7.41	30,600
2016-07-08	$6.94	$7.19	$6.76	$7.15	$7.15	50,200
2016-07-07	$6.93	$6.93	$6.71	$6.83	$6.83	29,300
2016-07-06	$6.82	$6.92	$6.58	$6.69	$6.69	38,200
2016-07-05	$7.57	$7.57	$6.67	$6.84	$6.84	62,200
2016-07-01	$7.17	$7.54	$7.17	$7.51	$7.51	38,200
2016-06-30	$7.16	$7.40	$7.11	$7.27	$7.27	54,900
2016-06-29	$6.92	$7.17	$6.92	$7.16	$7.16	73,500
2016-06-28	$6.58	$7.10	$6.40	$6.88	$6.88	58,500
2016-06-27	$6.69	$6.83	$6.49	$6.56	$6.56	137,300
2016-06-24	$6.87	$6.99	$6.10	$6.90	$6.90	1,049,100
2016-06-23	$6.40	$7.12	$6.20	$7.06	$7.06	116,300
2016-06-22	$6.39	$6.57	$6.10	$6.24	$6.24	165,100
2016-06-21	$6.57	$6.60	$6.09	$6.32	$6.32	69,600
2016-06-20	$6.12	$6.69	$6.12	$6.48	$6.48	104,200
2016-06-17	$6.21	$6.27	$5.82	$6.14	$6.14	960,300
2016-06-16	$7.32	$7.54	$7.20	$7.37	$7.37	28,100
2016-06-15	$7.15	$7.61	$7.09	$7.33	$7.33	30,900
2016-06-14	$7.93	$8.12	$7.07	$7.19	$7.19	37,400
2016-06-13	$8.52	$8.60	$7.55	$7.87	$7.87	54,700
2016-06-10	$8.33	$8.55	$8.13	$8.50	$8.50	72,800
2016-06-09	$8.20	$8.37	$8.02	$8.37	$8.37	30,700
2016-06-08	$8.50	$8.51	$8.17	$8.39	$8.39	15,600
2016-06-07	$7.96	$8.56	$7.96	$8.47	$8.47	32,900
2016-06-06	$9.25	$9.25	$7.67	$8.03	$8.03	74,800
2016-06-03	$8.70	$9.15	$8.58	$8.97	$8.97	103,000
2016-06-02	$8.38	$8.80	$8.31	$8.68	$8.68	43,900
2016-06-01	$8.16	$8.41	$7.90	$8.32	$8.32	47,700
2016-05-31	$8.52	$8.60	$8.05	$8.24	$8.24	66,200
2016-05-27	$8.25	$8.80	$8.05	$8.47	$8.47	223,600
2016-05-26	$8.17	$8.25	$7.75	$8.24	$8.24	30,600
2016-05-25	$8.36	$8.66	$8.04	$8.25	$8.25	75,200
2016-05-24	$7.66	$8.50	$7.66	$8.34	$8.34	93,500
2016-05-23	$7.45	$7.88	$6.96	$7.84	$7.84	18,800
2016-05-20	$7.15	$7.74	$7.12	$7.38	$7.38	53,200
2016-05-19	$6.50	$7.20	$6.47	$7.04	$7.04	27,800
2016-05-18	$6.36	$6.50	$6.32	$6.50	$6.50	9,300
2016-05-17	$6.39	$6.40	$6.29	$6.35	$6.35	17,500
2016-05-16	$6.31	$6.40	$6.20	$6.34	$6.34	34,300
2016-05-13	$6.12	$6.40	$6.12	$6.30	$6.30	48,200
2016-05-12	$6.10	$6.26	$6.05	$6.19	$6.19	55,600
2016-05-11	$6.21	$6.42	$6.11	$6.22	$6.22	7,200
2016-05-10	$6.35	$6.35	$6.13	$6.30	$6.30	35,800
2016-05-09	$6.44	$6.48	$6.10	$6.15	$6.15	59,100
2016-05-06	$6.18	$6.40	$6.05	$6.40	$6.40	27,100
2016-05-05	$6.14	$6.21	$6.05	$6.16	$6.16	7,900
2016-05-04	$6.23	$6.23	$5.88	$6.05	$6.05	46,200
2016-05-03	$6.42	$6.59	$6.21	$6.25	$6.25	29,200
2016-05-02	$6.30	$6.53	$6.25	$6.49	$6.49	32,200
2016-04-29	$6.25	$6.38	$6.24	$6.30	$6.30	32,900
2016-04-28	$6.26	$6.46	$6.18	$6.24	$6.24	32,500
2016-04-27	$6.10	$6.45	$6.09	$6.36	$6.36	10,300
2016-04-26	$6.13	$6.25	$6.01	$6.25	$6.25	39,800
2016-04-25	$6.03	$6.19	$6.01	$6.10	$6.10	38,400
2016-04-22	$6.19	$6.20	$6.13	$6.13	$6.13	12,600
2016-04-21	$6.28	$6.36	$6.09	$6.18	$6.18	16,600
2016-04-20	$6.29	$6.39	$6.13	$6.25	$6.25	21,300
2016-04-19	$6.30	$6.50	$6.19	$6.23	$6.23	23,400
2016-04-18	$6.27	$6.40	$6.02	$6.28	$6.28	17,100
2016-04-15	$6.32	$6.49	$6.22	$6.27	$6.27	7,200
2016-04-14	$6.30	$6.45	$6.03	$6.23	$6.23	33,700
2016-04-13	$6.21	$6.43	$6.01	$6.14	$6.14	18,300
2016-04-12	$6.27	$6.45	$5.96	$6.11	$6.11	12,600
2016-04-11	$6.01	$6.49	$6.01	$6.28	$6.28	14,800
2016-04-08	$6.40	$6.55	$5.92	$6.08	$6.08	37,300
2016-04-07	$6.26	$6.60	$6.18	$6.51	$6.51	18,000
2016-04-06	$6.20	$6.44	$6.20	$6.30	$6.30	56,400
2016-04-05	$6.06	$6.30	$6.06	$6.12	$6.12	6,400
2016-04-04	$6.36	$6.41	$6.24	$6.27	$6.27	8,100
2016-04-01	$5.98	$6.40	$5.98	$6.31	$6.31	7,300
2016-03-31	$6.27	$6.31	$5.85	$5.96	$5.96	14,900
2016-03-30	$6.21	$6.45	$5.79	$5.85	$5.85	8,300
2016-03-29	$5.80	$6.38	$5.77	$6.10	$6.10	21,500
2016-03-28	$6.14	$6.14	$5.80	$5.89	$5.89	2,900
2016-03-24	$5.63	$6.04	$5.59	$6.04	$6.04	5,900
2016-03-23	$5.98	$6.30	$5.95	$6.01	$6.01	12,800
2016-03-22	$6.23	$6.42	$6.19	$6.25	$6.25	224,500
2016-03-21	$6.04	$6.34	$5.97	$6.18	$6.18	19,000
2016-03-18	$5.90	$6.12	$5.90	$6.06	$6.06	7,700
2016-03-17	$6.00	$6.11	$5.81	$5.99	$5.99	7,700
2016-03-16	$5.66	$6.10	$5.48	$5.91	$5.91	11,600
2016-03-15	$5.41	$5.82	$5.33	$5.63	$5.63	142,800
2016-03-14	$5.42	$6.00	$5.42	$5.71	$5.71	6,200
2016-03-11	$5.59	$5.92	$5.46	$5.67	$5.67	6,200
2016-03-10	$5.86	$5.97	$5.38	$5.64	$5.64	36,600
2016-03-09	$6.29	$6.29	$5.72	$5.95	$5.95	18,600
2016-03-08	$6.50	$6.55	$5.89	$6.17	$6.17	44,200
2016-03-07	$5.25	$6.53	$5.15	$6.10	$6.10	64,800
2016-03-04	$4.37	$5.38	$4.37	$5.18	$5.18	73,600
2016-03-03	$4.49	$4.50	$4.37	$4.37	$4.37	3,900
2016-03-02	$4.85	$4.85	$4.28	$4.39	$4.39	56,900
2016-03-01	$4.49	$4.62	$4.45	$4.50	$4.50	9,100
2016-02-29	$4.59	$4.60	$4.54	$4.54	$4.54	2,800
2016-02-26	$4.75	$4.87	$4.60	$4.74	$4.74	38,100
2016-02-25	$4.99	$5.38	$4.69	$4.75	$4.75	9,800
2016-02-24	$4.90	$5.02	$4.64	$4.98	$4.98	20,200
2016-02-23	$5.04	$5.13	$4.85	$4.95	$4.95	7,500
2016-02-22	$5.30	$5.30	$4.71	$4.97	$4.97	48,700
2016-02-19	$5.38	$5.49	$5.09	$5.22	$5.22	15,200
2016-02-18	$5.13	$5.75	$5.00	$5.36	$5.36	117,800
2016-02-17	$4.92	$5.15	$4.65	$5.15	$5.15	19,000
2016-02-16	$4.01	$4.90	$3.95	$4.90	$4.90	110,300
2016-02-12	$3.85	$4.08	$3.78	$3.91	$3.91	1,300
2016-02-11	$4.13	$4.13	$3.70	$3.81	$3.81	29,400
2016-02-10	$4.09	$4.34	$3.98	$3.98	$3.98	16,000
2016-02-09	$4.04	$4.40	$3.98	$4.07	$4.07	17,600
2016-02-08	$4.29	$4.35	$4.04	$4.09	$4.09	30,100
2016-02-05	$4.56	$4.56	$4.27	$4.28	$4.28	5,200
2016-02-04	$4.19	$4.68	$4.17	$4.42	$4.42	20,700
2016-02-03	$4.49	$4.50	$4.06	$4.35	$4.35	35,700
2016-02-02	$4.52	$4.88	$4.51	$4.59	$4.59	14,600
2016-02-01	$4.65	$4.70	$4.50	$4.66	$4.66	12,500
2016-01-29	$5.13	$5.22	$4.65	$4.71	$4.71	40,700
2016-01-28	$5.23	$5.33	$5.02	$5.04	$5.04	13,700
2016-01-27	$4.78	$5.05	$4.68	$5.01	$5.01	31,200
2016-01-26	$5.18	$5.24	$4.74	$4.81	$4.81	8,100
2016-01-25	$5.04	$5.30	$5.04	$5.17	$5.17	6,800
2016-01-22	$5.17	$5.29	$4.94	$5.05	$5.05	6,300
2016-01-21	$5.09	$5.18	$5.09	$5.14	$5.14	9,500
2016-01-20	$4.54	$5.05	$4.50	$4.82	$4.82	8,700
2016-01-19	$4.64	$4.87	$4.50	$4.61	$4.61	32,400
2016-01-15	$4.67	$4.78	$4.23	$4.27	$4.27	30,200
2016-01-14	$4.50	$4.89	$4.31	$4.77	$4.77	25,000
2016-01-13	$5.08	$5.11	$4.53	$4.53	$4.53	45,500
2016-01-12	$5.19	$5.36	$4.96	$4.96	$4.96	27,100
2016-01-11	$5.34	$5.34	$4.95	$5.01	$5.01	13,100
2016-01-08	$5.62	$5.62	$5.18	$5.19	$5.19	9,100
2016-01-07	$5.39	$5.48	$5.18	$5.22	$5.22	23,900
2016-01-06	$5.68	$5.97	$5.46	$5.48	$5.48	21,700
2016-01-05	$6.03	$6.03	$5.76	$5.81	$5.81	27,900
2016-01-04	$5.81	$5.95	$5.47	$5.87	$5.87	40,200
2015-12-31	$5.90	$5.99	$5.63	$5.72	$5.72	124,000
2015-12-30	$6.00	$6.13	$5.93	$5.93	$5.93	53,600
2015-12-29	$6.00	$6.33	$5.83	$5.98	$5.98	48,600
2015-12-28	$6.31	$6.34	$6.02	$6.08	$6.08	79,800
2015-12-24	$6.30	$6.45	$6.30	$6.32	$6.32	800
2015-12-23	$6.46	$6.50	$6.36	$6.43	$6.43	3,100
2015-12-22	$6.34	$6.50	$6.32	$6.45	$6.45	4,100
2015-12-21	$6.41	$6.49	$6.31	$6.34	$6.34	17,200
2015-12-18	$6.32	$6.50	$6.21	$6.21	$6.21	36,000
2015-12-17	$6.50	$6.74	$6.26	$6.40	$6.40	19,900
2015-12-16	$6.71	$6.78	$6.41	$6.43	$6.43	20,000
2015-12-15	$6.91	$6.91	$6.58	$6.60	$6.60	8,200
2015-12-14	$6.62	$6.66	$6.50	$6.54	$6.54	7,500
2015-12-11	$6.91	$6.91	$6.51	$6.54	$6.54	17,900
2015-12-10	$6.90	$6.91	$6.69	$6.88	$6.88	6,400
2015-12-09	$6.87	$6.87	$6.60	$6.75	$6.75	3,300
2015-12-08	$6.70	$6.90	$6.57	$6.88	$6.88	5,900
2015-12-07	$6.80	$6.94	$6.72	$6.93	$6.93	22,300
2015-12-04	$6.88	$6.95	$6.82	$6.83	$6.83	6,300
2015-12-03	$6.90	$6.90	$6.77	$6.88	$6.88	3,300
2015-12-02	$6.98	$6.98	$6.82	$6.90	$6.90	1,700
2015-12-01	$6.99	$6.99	$6.71	$6.85	$6.85	2,200
2015-11-30	$6.87	$6.98	$6.80	$6.98	$6.98	8,200
2015-11-27	$6.87	$6.90	$6.72	$6.80	$6.80	7,100
2015-11-25	$6.82	$6.99	$6.79	$6.82	$6.82	22,400
2015-11-24	$6.79	$6.92	$6.75	$6.79	$6.79	17,100
2015-11-23	$6.99	$6.99	$6.75	$6.79	$6.79	12,800
2015-11-20	$6.99	$6.99	$6.95	$6.99	$6.99	2,700
2015-11-19	$6.78	$7.18	$6.78	$6.92	$6.92	23,700
2015-11-18	$6.79	$6.82	$6.62	$6.63	$6.63	25,900
2015-11-17	$6.86	$7.00	$6.76	$6.92	$6.92	29,200
2015-11-16	$6.82	$6.91	$6.82	$6.91	$6.91	400
2015-11-13	$6.89	$6.91	$6.56	$6.80	$6.80	27,400
2015-11-12	$6.90	$6.91	$6.75	$6.87	$6.87	5,300
2015-11-11	$6.89	$6.89	$6.77	$6.88	$6.88	900
2015-11-10	$6.80	$6.80	$6.75	$6.76	$6.76	2,800
2015-11-09	$6.83	$6.88	$6.77	$6.78	$6.78	1,400
2015-11-06	$6.84	$6.90	$6.84	$6.90	$6.90	2,400
2015-11-05	$6.79	$6.88	$6.72	$6.84	$6.84	6,700
2015-11-04	$6.83	$6.93	$6.72	$6.72	$6.72	2,800
2015-11-03	$6.71	$6.93	$6.71	$6.82	$6.82	8,800
2015-11-02	$6.50	$6.90	$6.49	$6.70	$6.70	17,500
2015-10-30	$6.73	$6.90	$6.29	$6.59	$6.59	9,700
2015-10-29	$6.81	$6.81	$6.60	$6.70	$6.70	5,400
2015-10-28	$6.96	$6.97	$6.72	$6.84	$6.84	11,400
2015-10-27	$6.76	$6.86	$6.65	$6.69	$6.69	8,200
2015-10-26	$6.66	$6.99	$6.66	$6.77	$6.77	6,900
2015-10-23	$6.62	$6.78	$6.62	$6.69	$6.69	5,200
2015-10-22	$6.79	$6.79	$6.41	$6.73	$6.73	5,000
2015-10-21	$6.81	$6.82	$6.52	$6.60	$6.60	10,500
2015-10-20	$6.80	$6.96	$6.56	$6.78	$6.78	10,400
2015-10-19	$6.60	$6.97	$6.50	$6.60	$6.60	6,500
2015-10-16	$7.01	$7.05	$6.76	$6.89	$6.89	8,100
2015-10-15	$6.78	$7.11	$6.21	$7.11	$7.11	14,600
2015-10-14	$6.27	$7.03	$6.27	$6.55	$6.55	10,500
2015-10-13	$6.84	$7.06	$6.65	$6.80	$6.80	11,200
2015-10-12	$6.71	$6.99	$6.71	$6.99	$6.99	17,500
2015-10-09	$6.75	$6.94	$5.92	$6.70	$6.70	11,600
2015-10-08	$6.80	$6.80	$6.50	$6.62	$6.62	16,000
2015-10-07	$6.34	$6.79	$6.34	$6.64	$6.64	14,200
2015-10-06	$6.29	$6.53	$6.07	$6.48	$6.48	20,700
2015-10-05	$5.88	$6.31	$5.59	$6.30	$6.30	36,200
2015-10-02	$4.88	$5.66	$4.88	$5.65	$5.65	86,400
2015-10-01	$5.69	$5.69	$4.96	$4.98	$4.98	50,500
2015-09-30	$6.04	$6.04	$5.47	$5.60	$5.60	67,900
2015-09-29	$6.94	$6.94	$6.01	$6.01	$6.01	23,600
2015-09-28	$6.75	$6.76	$6.18	$6.42	$6.42	18,200
2015-09-25	$6.69	$6.77	$6.66	$6.66	$6.66	7,800
2015-09-24	$6.77	$6.77	$6.67	$6.72	$6.72	4,300
2015-09-23	$6.89	$6.89	$6.73	$6.73	$6.73	6,400
2015-09-22	$6.93	$6.93	$6.85	$6.85	$6.85	900
2015-09-21	$7.00	$7.07	$6.96	$6.96	$6.96	7,500
2015-09-18	$7.00	$7.00	$6.94	$6.94	$6.94	3,100
2015-09-17	$6.86	$7.06	$6.85	$7.02	$7.02	14,300
2015-09-16	$7.04	$7.05	$6.99	$7.00	$7.00	8,500
2015-09-15	$7.06	$7.10	$6.98	$7.00	$7.00	14,100
2015-09-14	$7.19	$7.19	$7.03	$7.09	$7.09	4,900
2015-09-11	$6.99	$7.10	$6.95	$7.10	$7.10	8,700
2015-09-10	$6.99	$7.05	$6.93	$7.01	$7.01	3,600
2015-09-09	$7.03	$7.05	$6.95	$6.99	$6.99	9,100
2015-09-08	$6.85	$7.00	$6.59	$7.00	$7.00	32,200

GlycoMimetics Inc (GLYC) News Headlines

Recent GlycoMimetics Inc (GLYC) News

Similar Companies to GlycoMimetics Inc (GLYC) 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

GlycoMimetics Inc (GLYC) Exchange: NASDAQ