Genfit (GNFT) Stock

Data as of April 18, 2024

$3.59 ($-0.04) -1.10%

Genfit - Daily Information

Click for more stock information on Genfit.

Daily Information	Data
Date	April 18, 2024
Open	$3.46
Previous Close	$3.59
High	$3.59
Low	$3.45
Adjusted Open	$3.46
Previous Adjusted Close	$3.59
Adjusted High	$3.59
Adjusted Low	$3.45

About Genfit (GNFT)

Genfit ADR

Invest in Genfit (GNFT)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Genfit (GNFT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$3.46	$3.59	$3.45	$3.59	$3.59	3,488
2024-04-17	$3.50	$3.65	$3.50	$3.63	$3.63	3,416
2024-04-16	$3.50	$3.63	$3.45	$3.63	$3.63	8,413
2024-04-15	$3.58	$3.64	$3.51	$3.52	$3.52	2,143
2024-04-12	$3.61	$3.70	$3.58	$3.58	$3.58	1,265
2024-04-11	$3.74	$3.74	$3.66	$3.66	$3.66	1,055
2024-04-10	$3.59	$3.72	$3.56	$3.67	$3.67	2,965
2024-04-09	$3.60	$3.75	$3.57	$3.57	$3.57	5,139
2024-04-08	$3.50	$3.79	$3.46	$3.46	$3.46	13,414
2024-04-05	$3.41	$3.53	$3.41	$3.53	$3.53	14,247
2024-04-04	$3.57	$3.80	$3.51	$3.62	$3.62	4,676
2024-04-03	$3.60	$3.79	$3.50	$3.65	$3.65	6,312
2024-04-02	$3.49	$3.58	$3.44	$3.57	$3.57	4,758
2024-04-01	$3.56	$3.56	$3.56	$3.56	$3.56	379
2024-03-28	$3.56	$3.56	$3.56	$3.56	$3.56	214
2024-03-27	$3.60	$3.65	$3.59	$3.65	$3.65	2,718
2024-03-26	$3.61	$3.67	$3.53	$3.67	$3.67	1,280
2024-03-25	$3.70	$3.70	$3.58	$3.68	$3.68	6,960
2024-03-22	$3.63	$3.68	$3.50	$3.68	$3.68	1,112
2024-03-21	$3.66	$3.68	$3.46	$3.63	$3.63	8,817
2024-03-20	$3.48	$3.64	$3.40	$3.64	$3.64	16,573
2024-03-19	$3.54	$3.61	$3.40	$3.42	$3.42	25,506
2024-03-18	$3.51	$3.52	$3.46	$3.52	$3.52	2,102
2024-03-15	$3.47	$3.52	$3.46	$3.52	$3.52	1,830
2024-03-14	$3.53	$3.54	$3.40	$3.48	$3.48	3,952
2024-03-13	$3.58	$3.60	$3.58	$3.58	$3.58	3,019
2024-03-12	$3.60	$3.60	$3.50	$3.53	$3.53	1,392
2024-03-11	$3.50	$3.57	$3.50	$3.57	$3.57	2,627
2024-03-08	$3.58	$3.62	$3.50	$3.62	$3.62	2,429
2024-03-07	$3.50	$3.66	$3.50	$3.57	$3.57	4,182
2024-03-06	$3.69	$3.71	$3.54	$3.54	$3.54	1,001
2024-03-05	$3.62	$3.62	$3.52	$3.55	$3.55	4,994
2024-03-04	$3.64	$3.67	$3.62	$3.67	$3.67	912
2024-03-01	$3.49	$3.71	$3.49	$3.62	$3.62	29,104
2024-02-29	$3.62	$3.70	$3.47	$3.47	$3.47	8,916
2024-02-28	$3.79	$3.79	$3.62	$3.74	$3.74	7,253
2024-02-27	$3.65	$3.68	$3.65	$3.68	$3.68	995
2024-02-26	$3.63	$3.66	$3.63	$3.65	$3.65	4,424
2024-02-23	$3.64	$3.66	$3.58	$3.66	$3.66	4,459
2024-02-22	$3.69	$3.95	$3.67	$3.74	$3.74	3,437
2024-02-21	$3.65	$3.65	$3.57	$3.59	$3.59	2,136
2024-02-20	$3.79	$3.79	$3.56	$3.56	$3.56	2,251
2024-02-16	$3.82	$3.95	$3.66	$3.83	$3.83	7,365
2024-02-15	$3.80	$3.99	$3.79	$3.90	$3.90	13,511
2024-02-14	$3.89	$3.89	$3.89	$3.89	$3.89	164
2024-02-13	$3.75	$3.89	$3.74	$3.89	$3.89	7,713
2024-02-12	$3.95	$3.99	$3.74	$3.91	$3.91	65,037
2024-02-09	$3.69	$3.69	$3.66	$3.67	$3.67	3,085
2024-02-08	$3.69	$3.69	$3.55	$3.56	$3.56	3,038
2024-02-07	$3.87	$3.87	$3.56	$3.56	$3.56	476
2024-02-06	$3.85	$3.85	$3.83	$3.83	$3.83	3,018
2024-02-05	$3.84	$4.02	$3.72	$3.80	$3.80	9,380
2024-02-02	$3.90	$3.90	$3.90	$3.90	$3.90	744
2024-02-01	$3.91	$3.91	$3.79	$3.79	$3.79	652
2024-01-31	$3.95	$3.99	$3.93	$3.95	$3.95	2,127
2024-01-30	$3.99	$4.04	$3.97	$4.04	$4.04	5,227
2024-01-29	$3.88	$3.97	$3.80	$3.84	$3.84	2,560
2024-01-26	$3.86	$3.88	$3.83	$3.83	$3.83	2,695
2024-01-25	$3.96	$3.99	$3.80	$3.96	$3.96	14,283
2024-01-24	$4.03	$4.04	$3.75	$3.96	$3.96	71,581
2024-01-23	$3.96	$3.98	$3.81	$3.89	$3.89	84,240
2024-01-22	$3.60	$3.77	$3.60	$3.71	$3.71	131,583
2024-01-19	$3.38	$3.39	$3.33	$3.34	$3.34	63,034
2024-01-18	$3.41	$3.51	$3.33	$3.34	$3.34	1,983
2024-01-17	$3.40	$3.40	$3.31	$3.38	$3.38	41,502
2024-01-16	$3.58	$3.58	$3.38	$3.46	$3.46	42,898
2024-01-12	$3.67	$3.67	$3.67	$3.67	$3.67	728
2024-01-11	$3.66	$3.67	$3.61	$3.61	$3.61	3,634
2024-01-10	$3.73	$3.75	$3.72	$3.75	$3.75	9,813
2024-01-09	$3.86	$3.86	$3.70	$3.76	$3.76	77,078
2024-01-08	$3.79	$3.86	$3.71	$3.79	$3.79	14,551
2024-01-05	$3.90	$3.91	$3.76	$3.86	$3.86	11,139
2024-01-04	$4.04	$4.04	$3.96	$3.96	$3.96	36,095
2024-01-03	$4.06	$4.07	$3.88	$3.99	$3.99	33,020
2024-01-02	$3.97	$4.15	$3.93	$4.03	$4.03	159,289
2023-12-29	$3.82	$3.85	$3.58	$3.85	$3.85	4,798
2023-12-28	$3.93	$3.93	$3.83	$3.85	$3.85	39,560
2023-12-27	$3.81	$3.90	$3.80	$3.90	$3.90	10,341
2023-12-26	$3.68	$3.75	$3.68	$3.75	$3.75	1,439
2023-12-22	$3.70	$3.79	$3.65	$3.78	$3.78	43,256
2023-12-21	$3.70	$3.71	$3.58	$3.64	$3.64	43,961
2023-12-20	$3.84	$3.85	$3.69	$3.75	$3.75	19,904
2023-12-19	$3.90	$3.92	$3.68	$3.91	$3.91	28,194
2023-12-18	$3.99	$4.00	$3.85	$3.92	$3.92	48,682
2023-12-15	$3.93	$4.01	$3.88	$3.94	$3.94	58,299
2023-12-14	$3.90	$3.93	$3.74	$3.74	$3.74	55,591
2023-12-13	$3.74	$3.79	$3.61	$3.67	$3.67	95,863
2023-12-12	$3.64	$3.66	$3.35	$3.52	$3.52	66,925
2023-12-11	$3.50	$3.50	$3.40	$3.43	$3.43	16,760
2023-12-08	$3.47	$3.51	$3.33	$3.44	$3.44	148,945
2023-12-07	$3.43	$3.43	$3.12	$3.20	$3.20	47,561
2023-12-06	$3.30	$3.30	$3.20	$3.20	$3.20	830
2023-12-05	$3.20	$3.30	$3.20	$3.20	$3.20	2,761
2023-12-04	$3.25	$3.26	$3.19	$3.26	$3.26	37,487
2023-12-01	$3.21	$3.26	$3.13	$3.26	$3.26	1,422
2023-11-30	$3.26	$3.31	$3.20	$3.20	$3.20	1,084
2023-11-29	$3.25	$3.26	$3.08	$3.19	$3.19	52,723
2023-11-28	$3.23	$3.27	$3.23	$3.25	$3.25	575
2023-11-27	$3.21	$3.24	$3.20	$3.20	$3.20	3,944
2023-11-24	$3.27	$3.27	$3.20	$3.20	$3.20	23,062
2023-11-22	$3.29	$3.31	$3.13	$3.23	$3.23	33,486
2023-11-21	$3.31	$3.32	$3.19	$3.19	$3.19	1,679
2023-11-20	$3.40	$3.45	$3.28	$3.30	$3.30	11,407
2023-11-17	$3.30	$3.34	$3.24	$3.26	$3.26	2,705
2023-11-16	$3.33	$3.34	$3.19	$3.26	$3.26	17,949
2023-11-15	$3.30	$3.32	$3.30	$3.30	$3.30	3,392
2023-11-14	$3.52	$3.52	$3.37	$3.40	$3.40	52,360
2023-11-13	$3.39	$3.46	$3.25	$3.25	$3.25	12,006
2023-11-10	$3.26	$3.30	$3.20	$3.24	$3.24	12,862
2023-11-09	$3.38	$3.42	$3.23	$3.23	$3.23	8,021
2023-11-08	$3.34	$3.34	$3.27	$3.28	$3.28	1,831
2023-11-07	$3.25	$3.31	$3.25	$3.31	$3.31	3,125
2023-11-06	$3.27	$3.27	$3.21	$3.22	$3.22	5,216
2023-11-03	$3.38	$3.38	$3.26	$3.26	$3.26	2,902
2023-11-02	$3.17	$3.17	$3.17	$3.17	$3.17	1,849
2023-11-01	$3.14	$3.14	$3.02	$3.02	$3.02	2,923
2023-10-31	$3.27	$3.27	$3.27	$3.27	$3.27	429
2023-10-30	$3.12	$3.15	$3.08	$3.13	$3.13	17,388
2023-10-27	$3.16	$3.17	$3.10	$3.12	$3.12	1,495
2023-10-26	$3.02	$3.08	$3.00	$3.08	$3.08	15,791
2023-10-25	$3.00	$3.05	$2.97	$2.97	$2.97	3,543
2023-10-24	$3.16	$3.16	$2.98	$3.04	$3.04	1,300
2023-10-23	$3.04	$3.04	$3.03	$3.04	$3.04	559
2023-10-20	$3.02	$3.06	$3.02	$3.06	$3.06	1,935
2023-10-19	$3.00	$3.25	$3.00	$3.25	$3.25	2,092
2023-10-18	$3.13	$3.13	$3.11	$3.12	$3.12	5,569
2023-10-17	$3.16	$3.16	$3.11	$3.11	$3.11	734
2023-10-16	$3.16	$3.17	$3.11	$3.16	$3.16	3,341
2023-10-13	$3.17	$3.21	$3.10	$3.21	$3.21	2,025
2023-10-12	$3.22	$3.22	$3.03	$3.06	$3.06	6,486
2023-10-11	$3.31	$3.43	$3.16	$3.23	$3.23	14,720
2023-10-10	$3.10	$3.32	$3.06	$3.11	$3.11	11,894
2023-10-09	$3.15	$3.16	$2.89	$3.00	$3.00	19,237
2023-10-06	$3.04	$3.26	$3.03	$3.19	$3.19	1,117
2023-10-05	$3.08	$3.15	$3.02	$3.10	$3.10	2,602
2023-10-04	$3.10	$3.22	$3.04	$3.04	$3.04	2,112
2023-10-03	$3.11	$3.11	$3.01	$3.07	$3.07	10,464
2023-10-02	$3.16	$3.16	$3.08	$3.12	$3.12	11,509
2023-09-29	$3.28	$3.32	$3.27	$3.27	$3.27	2,617
2023-09-28	$3.20	$3.26	$3.07	$3.15	$3.15	7,533
2023-09-27	$3.25	$3.29	$3.18	$3.29	$3.29	2,876
2023-09-26	$3.34	$3.35	$3.15	$3.27	$3.27	25,369
2023-09-25	$3.25	$3.26	$3.01	$3.21	$3.21	37,712
2023-09-22	$3.35	$3.39	$3.30	$3.35	$3.35	5,539
2023-09-21	$3.44	$3.48	$3.37	$3.37	$3.37	12,069
2023-09-20	$3.69	$3.79	$3.53	$3.72	$3.72	7,829
2023-09-19	$3.57	$3.62	$3.55	$3.56	$3.56	7,911
2023-09-18	$3.72	$3.72	$3.57	$3.57	$3.57	5,229
2023-09-15	$3.81	$3.86	$3.72	$3.80	$3.80	10,220
2023-09-14	$3.93	$3.93	$3.72	$3.79	$3.79	13,157
2023-09-13	$3.89	$4.00	$3.84	$3.99	$3.99	18,506
2023-09-12	$3.86	$3.93	$3.80	$3.84	$3.84	46,543
2023-09-11	$4.04	$4.08	$3.75	$3.90	$3.90	73,541
2023-09-08	$3.95	$4.15	$3.90	$3.98	$3.98	142,846
2023-09-07	$3.60	$3.85	$3.60	$3.85	$3.85	659,458
2023-09-06	$3.36	$3.38	$3.30	$3.30	$3.30	3,650
2023-09-05	$3.40	$3.43	$3.40	$3.43	$3.43	9,471
2023-09-01	$3.56	$3.56	$3.44	$3.44	$3.44	4,017
2023-08-31	$3.52	$3.58	$3.40	$3.58	$3.58	4,076
2023-08-30	$3.54	$3.55	$3.46	$3.47	$3.47	2,015
2023-08-29	$3.53	$3.73	$3.52	$3.58	$3.58	7,427
2023-08-28	$3.47	$3.50	$3.46	$3.50	$3.50	2,698
2023-08-25	$3.40	$3.42	$3.32	$3.42	$3.42	4,086
2023-08-24	$3.42	$3.42	$3.30	$3.30	$3.30	9,986
2023-08-23	$3.35	$3.48	$3.28	$3.48	$3.48	17,970
2023-08-22	$3.44	$3.44	$3.33	$3.33	$3.33	4,841
2023-08-21	$3.48	$3.77	$3.46	$3.49	$3.49	9,017
2023-08-18	$3.51	$3.58	$3.41	$3.54	$3.54	3,752
2023-08-17	$3.60	$3.60	$3.58	$3.59	$3.59	4,098
2023-08-16	$3.58	$3.61	$3.53	$3.53	$3.53	1,680
2023-08-15	$3.66	$3.66	$3.56	$3.56	$3.56	44,900
2023-08-14	$3.73	$3.74	$3.62	$3.66	$3.66	14,397
2023-08-11	$3.72	$3.90	$3.66	$3.70	$3.70	11,896
2023-08-10	$3.70	$3.74	$3.63	$3.67	$3.67	16,046
2023-08-09	$3.77	$3.77	$3.59	$3.62	$3.62	5,742
2023-08-08	$3.63	$3.77	$3.62	$3.69	$3.69	47,641
2023-08-07	$3.79	$3.88	$3.59	$3.88	$3.88	14,877
2023-08-04	$3.70	$3.75	$3.60	$3.72	$3.72	14,233
2023-08-03	$3.58	$3.59	$3.40	$3.50	$3.50	12,188
2023-08-02	$3.61	$3.69	$3.44	$3.67	$3.67	17,959
2023-08-01	$3.67	$3.70	$3.60	$3.60	$3.60	10,314
2023-07-31	$3.66	$3.66	$3.54	$3.54	$3.54	8,001
2023-07-28	$3.67	$3.86	$3.65	$3.70	$3.70	19,534
2023-07-27	$3.75	$3.78	$3.68	$3.68	$3.68	1,966
2023-07-26	$3.85	$3.85	$3.75	$3.75	$3.75	4,783
2023-07-25	$3.81	$3.85	$3.75	$3.76	$3.76	6,537
2023-07-24	$3.93	$3.95	$3.91	$3.91	$3.91	19,051
2023-07-21	$3.94	$3.98	$3.84	$3.92	$3.92	17,573
2023-07-20	$4.00	$4.00	$3.83	$3.83	$3.83	13,934
2023-07-19	$4.04	$4.07	$3.93	$4.00	$4.00	21,081
2023-07-18	$4.08	$4.12	$4.04	$4.12	$4.12	9,868
2023-07-17	$4.05	$4.09	$4.04	$4.08	$4.08	17,474
2023-07-14	$4.08	$4.09	$4.04	$4.09	$4.09	34,244
2023-07-13	$4.06	$4.13	$4.04	$4.10	$4.10	50,175
2023-07-12	$3.99	$4.10	$3.92	$4.00	$4.00	47,048
2023-07-11	$4.02	$4.02	$3.84	$3.90	$3.90	35,826
2023-07-10	$3.98	$4.00	$3.94	$4.00	$4.00	33,012
2023-07-07	$3.92	$3.98	$3.80	$3.93	$3.93	53,827
2023-07-06	$3.91	$3.92	$3.78	$3.85	$3.85	78,427
2023-07-05	$3.97	$4.00	$3.82	$3.86	$3.86	168,929
2023-07-03	$3.78	$3.96	$3.74	$3.74	$3.74	849,070
2023-06-30	$4.05	$4.09	$3.41	$3.54	$3.54	4,485,607
2023-06-29	$4.18	$4.26	$4.04	$4.05	$4.05	34,754
2023-06-28	$4.27	$4.28	$4.17	$4.28	$4.28	20,362
2023-06-27	$3.93	$4.00	$3.80	$3.94	$3.94	91,031
2023-06-26	$4.04	$4.22	$4.00	$4.22	$4.22	9,361
2023-06-23	$4.16	$4.50	$4.12	$4.20	$4.20	18,154
2023-06-22	$4.18	$4.23	$4.01	$4.12	$4.12	73,462
2023-06-21	$4.63	$4.75	$4.60	$4.68	$4.68	15,227
2023-06-20	$4.57	$4.60	$4.50	$4.60	$4.60	8,408
2023-06-16	$4.60	$4.61	$4.45	$4.57	$4.57	19,506
2023-06-15	$4.61	$4.68	$4.54	$4.65	$4.65	27,599
2023-06-14	$4.36	$4.61	$4.35	$4.61	$4.61	14,036
2023-06-13	$4.31	$4.70	$4.16	$4.24	$4.24	54,801
2023-06-12	$4.27	$4.32	$4.08	$4.32	$4.32	11,195
2023-06-09	$4.18	$4.26	$4.03	$4.03	$4.03	2,896
2023-06-08	$4.20	$4.20	$3.98	$4.13	$4.13	25,212
2023-06-07	$4.24	$4.29	$4.18	$4.23	$4.23	6,023
2023-06-06	$4.24	$4.50	$4.24	$4.32	$4.32	6,979
2023-06-05	$4.21	$4.30	$4.04	$4.20	$4.20	13,509
2023-06-02	$4.18	$4.25	$3.96	$4.17	$4.17	8,863
2023-06-01	$4.16	$4.19	$4.10	$4.15	$4.15	11,952
2023-05-31	$4.23	$4.23	$3.91	$4.07	$4.07	3,468
2023-05-30	$4.24	$4.30	$4.13	$4.28	$4.28	7,483
2023-05-26	$4.24	$4.30	$4.17	$4.30	$4.30	6,950
2023-05-25	$4.16	$4.27	$4.16	$4.27	$4.27	9,470
2023-05-24	$4.15	$4.22	$4.15	$4.18	$4.18	1,269
2023-05-23	$4.19	$4.25	$4.18	$4.25	$4.25	1,793
2023-05-22	$4.23	$4.23	$4.18	$4.18	$4.18	928
2023-05-19	$4.25	$4.31	$4.09	$4.09	$4.09	1,832
2023-05-18	$4.24	$4.24	$4.04	$4.14	$4.14	1,792
2023-05-17	$4.17	$4.34	$4.17	$4.25	$4.25	39,835
2023-05-16	$4.18	$4.26	$4.16	$4.26	$4.26	2,700
2023-05-15	$4.19	$4.20	$4.12	$4.13	$4.13	3,122
2023-05-12	$4.24	$4.24	$4.09	$4.12	$4.12	20,427
2023-05-11	$4.26	$4.27	$4.26	$4.27	$4.27	1,154
2023-05-10	$4.23	$4.26	$4.23	$4.26	$4.26	2,058
2023-05-09	$4.20	$4.30	$4.11	$4.30	$4.30	30,047
2023-05-08	$4.44	$4.44	$4.27	$4.27	$4.27	7,073
2023-05-05	$4.17	$4.48	$4.17	$4.48	$4.48	2,529
2023-05-04	$3.96	$4.22	$3.96	$4.10	$4.10	1,780
2023-05-03	$4.20	$4.27	$4.20	$4.27	$4.27	1,668
2023-05-02	$4.11	$4.30	$4.03	$4.25	$4.25	9,163
2023-05-01	$4.00	$4.00	$4.00	$4.00	$4.00	591
2023-04-28	$4.03	$4.13	$3.91	$4.00	$4.00	5,711
2023-04-27	$3.84	$3.84	$3.81	$3.81	$3.81	225
2023-04-26	$3.74	$3.79	$3.62	$3.70	$3.70	1,806
2023-04-25	$3.80	$3.80	$3.61	$3.74	$3.74	2,097
2023-04-24	$3.65	$3.73	$3.63	$3.73	$3.73	8,050
2023-04-21	$3.73	$3.82	$3.67	$3.76	$3.76	9,197
2023-04-20	$3.80	$3.85	$3.70	$3.85	$3.85	3,965
2023-04-19	$3.79	$3.84	$3.78	$3.80	$3.80	1,819
2023-04-18	$3.77	$3.87	$3.73	$3.76	$3.76	3,923
2023-04-17	$3.86	$3.88	$3.83	$3.88	$3.88	3,049
2023-04-14	$4.03	$4.06	$3.95	$4.00	$4.00	2,551
2023-04-13	$3.96	$4.06	$3.96	$4.06	$4.06	3,251
2023-04-12	$3.85	$4.13	$3.78	$3.88	$3.88	27,850
2023-04-11	$3.86	$3.90	$3.79	$3.79	$3.79	2,595
2023-04-10	$3.80	$3.89	$3.70	$3.78	$3.78	8,129
2023-04-06	$3.95	$3.97	$3.91	$3.91	$3.91	4,554
2023-04-05	$4.03	$4.03	$3.88	$3.99	$3.99	3,156
2023-04-04	$4.06	$4.08	$3.82	$4.03	$4.03	4,015
2023-04-03	$4.05	$4.11	$3.89	$4.03	$4.03	7,471
2023-03-31	$4.03	$4.11	$3.99	$4.10	$4.10	15,107
2023-03-30	$4.07	$4.12	$4.01	$4.10	$4.10	4,344
2023-03-29	$3.97	$4.04	$3.96	$3.99	$3.99	9,774
2023-03-28	$4.04	$4.36	$3.92	$4.08	$4.08	9,410
2023-03-27	$3.96	$4.32	$3.92	$4.14	$4.14	8,020
2023-03-24	$4.02	$4.02	$3.93	$3.93	$3.93	7,008
2023-03-23	$4.10	$4.16	$4.07	$4.08	$4.08	3,957
2023-03-22	$4.13	$4.13	$4.07	$4.10	$4.10	10,526
2023-03-21	$4.17	$4.18	$4.06	$4.06	$4.06	12,924
2023-03-20	$4.17	$4.37	$4.02	$4.08	$4.08	8,447
2023-03-17	$4.14	$4.21	$4.04	$4.21	$4.21	5,239
2023-03-16	$4.13	$4.22	$4.05	$4.20	$4.20	2,446
2023-03-15	$4.12	$4.23	$4.05	$4.13	$4.13	11,088
2023-03-14	$4.42	$4.42	$4.20	$4.20	$4.20	4,823
2023-03-13	$4.27	$4.35	$4.22	$4.30	$4.30	7,200
2023-03-10	$4.28	$4.32	$4.27	$4.32	$4.32	3,750
2023-03-09	$4.30	$4.33	$4.30	$4.31	$4.31	1,726
2023-03-08	$4.41	$4.41	$4.36	$4.36	$4.36	749
2023-03-07	$4.30	$4.38	$4.30	$4.38	$4.38	2,466
2023-03-06	$4.36	$4.36	$4.31	$4.36	$4.36	5,026
2023-03-03	$4.37	$4.44	$4.35	$4.44	$4.44	2,973
2023-03-02	$4.36	$4.46	$4.36	$4.45	$4.45	1,757
2023-03-01	$4.40	$4.41	$4.27	$4.41	$4.41	4,259
2023-02-28	$4.51	$4.61	$4.33	$4.40	$4.40	3,824
2023-02-27	$4.51	$4.51	$4.20	$4.32	$4.32	4,094
2023-02-24	$4.64	$4.64	$4.29	$4.29	$4.29	6,346
2023-02-23	$4.28	$4.40	$4.28	$4.31	$4.31	2,637
2023-02-22	$4.25	$4.49	$4.17	$4.30	$4.30	13,358
2023-02-21	$4.24	$4.42	$4.24	$4.34	$4.34	14,817
2023-02-17	$4.40	$4.56	$4.34	$4.49	$4.49	6,956
2023-02-16	$4.52	$4.52	$4.40	$4.44	$4.44	4,118
2023-02-15	$4.43	$4.55	$4.31	$4.50	$4.50	9,904
2023-02-14	$4.43	$4.58	$4.41	$4.51	$4.51	25,170
2023-02-13	$4.60	$4.68	$4.49	$4.56	$4.56	25,619
2023-02-10	$4.66	$4.70	$4.66	$4.69	$4.69	2,540
2023-02-09	$4.72	$4.72	$4.62	$4.69	$4.69	13,114
2023-02-08	$4.60	$4.60	$4.60	$4.60	$4.60	1,245
2023-02-07	$4.49	$4.55	$4.49	$4.53	$4.53	2,162
2023-02-06	$4.62	$4.63	$4.46	$4.46	$4.46	3,969
2023-02-03	$4.56	$4.65	$4.17	$4.61	$4.61	4,527
2023-02-02	$4.37	$4.52	$4.28	$4.50	$4.50	9,380
2023-02-01	$4.37	$4.44	$4.25	$4.41	$4.41	10,042
2023-01-31	$4.32	$4.32	$4.11	$4.29	$4.29	1,353
2023-01-30	$4.17	$4.36	$4.15	$4.36	$4.36	7,563
2023-01-27	$4.16	$4.36	$4.16	$4.36	$4.36	4,964
2023-01-26	$4.20	$4.20	$4.00	$4.18	$4.18	5,366
2023-01-25	$4.18	$4.20	$4.16	$4.16	$4.16	656
2023-01-24	$4.21	$4.22	$4.18	$4.19	$4.19	2,151
2023-01-23	$4.17	$4.26	$4.10	$4.19	$4.19	4,310
2023-01-20	$4.15	$4.31	$4.15	$4.31	$4.31	4,382
2023-01-19	$4.19	$4.25	$4.19	$4.25	$4.25	5,015
2023-01-18	$4.18	$4.19	$4.10	$4.16	$4.16	2,839
2023-01-17	$4.19	$4.19	$4.03	$4.11	$4.11	6,278
2023-01-13	$4.05	$4.23	$4.05	$4.13	$4.13	42,717
2023-01-12	$4.14	$4.37	$4.05	$4.10	$4.10	12,698
2023-01-11	$4.14	$4.22	$4.09	$4.22	$4.22	6,736
2023-01-10	$4.13	$4.35	$4.07	$4.17	$4.17	23,426
2023-01-09	$4.22	$4.27	$4.18	$4.18	$4.18	10,719
2023-01-06	$4.15	$4.45	$4.11	$4.32	$4.32	7,670
2023-01-05	$4.11	$4.25	$4.04	$4.19	$4.19	14,935
2023-01-04	$4.18	$4.27	$4.11	$4.26	$4.26	17,421
2023-01-03	$4.26	$4.36	$4.15	$4.25	$4.25	13,234
2022-12-30	$4.30	$4.39	$4.23	$4.39	$4.39	10,928
2022-12-29	$4.15	$4.35	$4.15	$4.30	$4.30	8,445
2022-12-28	$4.00	$4.15	$4.00	$4.10	$4.10	12,664
2022-12-27	$3.86	$4.06	$3.86	$4.01	$4.01	28,526
2022-12-23	$3.77	$4.00	$3.77	$3.95	$3.95	59,147
2022-12-22	$3.76	$3.79	$3.62	$3.72	$3.72	11,358
2022-12-21	$3.64	$3.74	$3.59	$3.65	$3.65	9,902
2022-12-20	$3.58	$3.65	$3.30	$3.59	$3.59	28,150
2022-12-19	$3.59	$3.63	$3.40	$3.61	$3.61	15,406
2022-12-16	$3.60	$3.62	$3.57	$3.57	$3.57	4,881
2022-12-15	$3.62	$3.64	$3.55	$3.62	$3.62	7,820
2022-12-14	$3.61	$3.68	$3.45	$3.64	$3.64	7,786
2022-12-13	$3.62	$3.67	$3.29	$3.65	$3.65	10,473
2022-12-12	$3.54	$3.67	$3.54	$3.62	$3.62	18,381
2022-12-09	$3.63	$3.67	$3.57	$3.65	$3.65	7,027
2022-12-08	$3.57	$3.63	$3.50	$3.63	$3.63	17,005
2022-12-07	$3.53	$3.65	$3.50	$3.55	$3.55	12,980
2022-12-06	$3.61	$3.66	$3.53	$3.53	$3.53	20,746
2022-12-05	$3.64	$3.80	$3.60	$3.67	$3.67	11,186
2022-12-02	$3.65	$3.79	$3.56	$3.78	$3.78	15,595
2022-12-01	$3.67	$3.79	$3.65	$3.70	$3.70	4,398
2022-11-30	$3.58	$3.81	$3.58	$3.76	$3.76	16,984
2022-11-29	$3.57	$3.75	$3.57	$3.69	$3.69	17,457
2022-11-28	$3.78	$3.85	$3.72	$3.72	$3.72	18,827
2022-11-25	$3.80	$3.87	$3.73	$3.80	$3.80	14,560
2022-11-23	$3.76	$3.91	$3.73	$3.85	$3.85	10,919
2022-11-22	$3.75	$3.83	$3.65	$3.79	$3.79	11,624
2022-11-21	$3.87	$3.95	$3.80	$3.88	$3.88	11,191
2022-11-18	$3.88	$3.95	$3.84	$3.94	$3.94	13,959
2022-11-17	$3.95	$4.02	$3.83	$3.95	$3.95	8,491
2022-11-16	$4.02	$4.08	$3.92	$3.97	$3.97	8,529
2022-11-15	$3.99	$4.10	$3.94	$4.00	$4.00	24,806
2022-11-14	$4.04	$4.20	$3.89	$3.97	$3.97	13,163
2022-11-11	$4.03	$4.12	$3.92	$4.12	$4.12	13,316
2022-11-10	$3.92	$4.30	$3.83	$3.95	$3.95	23,373
2022-11-09	$3.80	$3.93	$3.71	$3.85	$3.85	5,436
2022-11-08	$3.87	$3.94	$3.70	$3.73	$3.73	14,974
2022-11-07	$3.87	$3.92	$3.66	$3.78	$3.78	6,493
2022-11-04	$3.75	$3.88	$3.66	$3.87	$3.87	23,831
2022-11-03	$3.83	$3.85	$3.78	$3.78	$3.78	6,053
2022-11-02	$4.00	$4.03	$3.97	$4.03	$4.03	13,391
2022-11-01	$4.00	$4.22	$4.00	$4.11	$4.11	8,143
2022-10-31	$4.00	$4.15	$4.00	$4.03	$4.03	11,588
2022-10-28	$4.07	$4.21	$4.01	$4.05	$4.05	6,692
2022-10-27	$4.11	$4.24	$4.01	$4.15	$4.15	10,368
2022-10-26	$4.08	$4.20	$4.00	$4.01	$4.01	8,740
2022-10-25	$3.91	$4.18	$3.91	$4.18	$4.18	22,983
2022-10-24	$3.74	$3.92	$3.70	$3.87	$3.87	16,395
2022-10-21	$3.82	$3.94	$3.75	$3.88	$3.88	25,985
2022-10-20	$3.74	$3.93	$3.74	$3.86	$3.86	3,740
2022-10-19	$3.90	$3.94	$3.71	$3.82	$3.82	18,396
2022-10-18	$4.09	$4.37	$3.87	$4.02	$4.02	64,483
2022-10-17	$4.07	$4.29	$3.80	$3.82	$3.82	24,770
2022-10-14	$3.99	$4.12	$3.81	$4.04	$4.04	15,433
2022-10-13	$3.84	$4.13	$3.73	$3.98	$3.98	15,162
2022-10-12	$3.80	$3.88	$3.65	$3.88	$3.88	11,981
2022-10-11	$3.78	$3.90	$3.72	$3.78	$3.78	15,406
2022-10-10	$3.69	$3.97	$3.69	$3.80	$3.80	18,909
2022-10-07	$3.84	$3.98	$3.80	$3.96	$3.96	14,281
2022-10-06	$3.87	$3.90	$3.80	$3.80	$3.80	14,963
2022-10-05	$3.95	$3.95	$3.75	$3.90	$3.90	11,213
2022-10-04	$3.87	$4.08	$3.80	$4.04	$4.04	31,871
2022-10-03	$3.77	$3.87	$3.69	$3.80	$3.80	47,964
2022-09-30	$3.68	$3.84	$3.65	$3.65	$3.65	37,583
2022-09-29	$3.81	$3.94	$3.67	$3.91	$3.91	77,544
2022-09-28	$3.73	$4.05	$3.71	$3.98	$3.98	63,572
2022-09-27	$3.82	$3.95	$3.73	$3.83	$3.83	45,747
2022-09-26	$3.73	$4.11	$3.62	$3.79	$3.79	38,611
2022-09-23	$3.74	$3.90	$3.66	$3.83	$3.83	48,555
2022-09-22	$3.81	$4.15	$3.81	$3.90	$3.90	48,656
2022-09-21	$4.02	$4.10	$3.91	$4.04	$4.04	62,076
2022-09-20	$4.18	$4.28	$4.15	$4.15	$4.15	21,807
2022-09-19	$4.12	$4.39	$4.12	$4.23	$4.23	51,467
2022-09-16	$4.09	$4.35	$4.04	$4.11	$4.11	33,389
2022-09-15	$4.22	$4.22	$4.06	$4.14	$4.14	17,050
2022-09-14	$4.47	$4.47	$4.10	$4.27	$4.27	96,949
2022-09-13	$4.40	$4.50	$4.30	$4.42	$4.42	44,817
2022-09-12	$4.43	$4.68	$4.35	$4.50	$4.50	33,019
2022-09-09	$4.37	$4.77	$4.33	$4.47	$4.47	51,619
2022-09-08	$4.17	$4.39	$4.09	$4.34	$4.34	57,936
2022-09-07	$4.21	$4.37	$4.18	$4.32	$4.32	30,345
2022-09-06	$4.22	$4.23	$4.12	$4.20	$4.20	92,834
2022-09-02	$4.20	$4.73	$4.04	$4.40	$4.40	45,738
2022-09-01	$4.14	$4.30	$4.02	$4.21	$4.21	17,571
2022-08-31	$4.23	$4.32	$4.17	$4.30	$4.30	24,953
2022-08-30	$4.25	$4.31	$4.17	$4.17	$4.17	17,484
2022-08-29	$4.21	$4.27	$4.13	$4.23	$4.23	15,844
2022-08-26	$4.33	$4.38	$4.07	$4.14	$4.14	41,180
2022-08-25	$4.50	$4.52	$4.12	$4.18	$4.18	68,993
2022-08-24	$4.53	$4.70	$4.35	$4.42	$4.42	15,725
2022-08-23	$4.45	$4.58	$4.32	$4.45	$4.45	35,731
2022-08-22	$4.43	$4.66	$4.24	$4.42	$4.42	43,070
2022-08-19	$4.59	$4.62	$4.21	$4.33	$4.33	48,996
2022-08-18	$4.65	$4.75	$4.52	$4.54	$4.54	44,211
2022-08-17	$4.52	$4.63	$4.38	$4.41	$4.41	29,564
2022-08-16	$4.64	$4.64	$4.40	$4.58	$4.58	17,039
2022-08-15	$4.70	$4.72	$4.48	$4.50	$4.50	77,776
2022-08-12	$4.69	$4.71	$4.43	$4.68	$4.68	61,680
2022-08-11	$4.77	$5.05	$4.64	$4.73	$4.73	46,136
2022-08-10	$4.79	$4.80	$4.53	$4.64	$4.64	36,202
2022-08-09	$4.54	$4.98	$4.54	$4.86	$4.86	76,964
2022-08-08	$4.60	$4.68	$4.47	$4.56	$4.56	96,081
2022-08-05	$4.39	$4.78	$4.38	$4.64	$4.64	56,610
2022-08-04	$4.40	$4.51	$4.22	$4.43	$4.43	68,208
2022-08-03	$4.35	$4.49	$4.25	$4.48	$4.48	82,515
2022-08-02	$4.43	$4.68	$4.15	$4.40	$4.40	59,670
2022-08-01	$4.46	$4.49	$4.23	$4.44	$4.44	83,152
2022-07-29	$4.39	$4.40	$4.21	$4.30	$4.30	32,658
2022-07-28	$4.39	$4.39	$4.15	$4.32	$4.32	46,477
2022-07-27	$4.27	$4.41	$4.09	$4.34	$4.34	59,093
2022-07-26	$4.03	$4.28	$4.03	$4.18	$4.18	42,930
2022-07-25	$4.25	$4.25	$3.97	$4.15	$4.15	4,672
2022-07-22	$4.30	$4.30	$3.95	$4.15	$4.15	24,657
2022-07-21	$4.14	$4.37	$4.07	$4.36	$4.36	57,647
2022-07-20	$4.13	$4.33	$4.07	$4.20	$4.20	56,590
2022-07-19	$4.05	$4.21	$3.98	$4.10	$4.10	45,009
2022-07-18	$4.15	$4.15	$3.98	$4.03	$4.03	34,601
2022-07-15	$3.70	$4.10	$3.70	$4.02	$4.02	150,727
2022-07-14	$3.55	$3.81	$3.55	$3.80	$3.80	80,942
2022-07-13	$3.44	$3.77	$3.41	$3.75	$3.75	81,860
2022-07-12	$3.55	$3.87	$3.41	$3.76	$3.76	138,582
2022-07-11	$3.36	$4.17	$3.36	$3.76	$3.76	81,613
2022-07-08	$3.41	$3.43	$3.36	$3.43	$3.43	17,020
2022-07-07	$3.37	$3.64	$3.33	$3.57	$3.57	3,790
2022-07-06	$3.28	$3.29	$3.19	$3.29	$3.29	4,978
2022-07-05	$3.27	$3.42	$3.25	$3.36	$3.36	24,019
2022-07-01	$3.16	$3.26	$3.16	$3.26	$3.26	744
2022-06-30	$3.16	$3.28	$3.11	$3.22	$3.22	10,818
2022-06-29	$3.32	$3.36	$3.24	$3.36	$3.36	3,685
2022-06-28	$3.37	$3.37	$3.15	$3.35	$3.35	806
2022-06-27	$3.33	$3.33	$3.33	$3.33	$3.33	320
2022-06-24	$3.39	$3.39	$3.29	$3.38	$3.38	2,249
2022-06-23	$3.34	$3.36	$3.30	$3.36	$3.36	1,060
2022-06-22	$3.35	$3.36	$3.29	$3.36	$3.36	1,827
2022-06-21	$3.38	$3.49	$3.27	$3.37	$3.37	5,968
2022-06-17	$3.23	$3.50	$3.23	$3.29	$3.29	9,277
2022-06-16	$3.24	$3.39	$3.24	$3.39	$3.39	7,770
2022-06-15	$3.26	$3.29	$3.19	$3.29	$3.29	2,898
2022-06-14	$3.34	$3.60	$3.14	$3.41	$3.41	30,731
2022-06-13	$3.30	$3.30	$3.06	$3.09	$3.09	8,000
2022-06-10	$3.45	$3.51	$3.38	$3.49	$3.49	12,789
2022-06-09	$3.54	$3.59	$3.48	$3.58	$3.58	8,220
2022-06-08	$3.56	$3.78	$3.56	$3.73	$3.73	8,281
2022-06-07	$3.45	$4.01	$3.43	$3.80	$3.80	13,029
2022-06-06	$3.62	$3.99	$3.54	$3.99	$3.99	3,810
2022-06-03	$3.52	$3.64	$3.51	$3.63	$3.63	3,035
2022-06-02	$3.34	$3.68	$3.34	$3.62	$3.62	11,209
2022-06-01	$3.49	$4.00	$3.40	$3.60	$3.60	18,218
2022-05-31	$3.66	$3.66	$3.48	$3.59	$3.59	4,460
2022-05-27	$3.49	$3.71	$3.44	$3.71	$3.71	9,558
2022-05-26	$3.45	$3.51	$3.38	$3.41	$3.41	5,941
2022-05-25	$3.40	$3.49	$3.40	$3.49	$3.49	672
2022-05-24	$3.51	$3.55	$3.35	$3.45	$3.45	6,927
2022-05-23	$3.63	$3.67	$3.55	$3.66	$3.66	6,697
2022-05-20	$3.56	$3.59	$3.44	$3.59	$3.59	7,151
2022-05-19	$3.52	$3.60	$3.31	$3.60	$3.60	7,500
2022-05-18	$3.43	$3.48	$3.37	$3.42	$3.42	8,033
2022-05-17	$3.41	$3.41	$3.32	$3.35	$3.35	6,761
2022-05-16	$3.24	$3.45	$3.16	$3.41	$3.41	16,111
2022-05-13	$3.23	$3.28	$3.11	$3.21	$3.21	5,178
2022-05-12	$3.29	$3.30	$3.02	$3.29	$3.29	11,666
2022-05-11	$3.30	$3.60	$3.27	$3.55	$3.55	7,480
2022-05-10	$3.17	$3.31	$3.08	$3.30	$3.30	2,868
2022-05-09	$3.28	$3.31	$3.25	$3.31	$3.31	3,107
2022-05-06	$3.39	$3.64	$3.20	$3.42	$3.42	17,898
2022-05-05	$3.47	$3.62	$3.32	$3.61	$3.61	8,174
2022-05-04	$3.41	$3.57	$3.38	$3.55	$3.55	2,759
2022-05-03	$3.41	$3.64	$3.41	$3.64	$3.64	478
2022-05-02	$3.50	$3.60	$3.47	$3.60	$3.60	8,904
2022-04-29	$3.55	$3.66	$3.43	$3.60	$3.60	8,346
2022-04-28	$3.44	$3.77	$3.43	$3.72	$3.72	3,749
2022-04-27	$3.47	$3.55	$3.45	$3.53	$3.53	3,419
2022-04-26	$3.61	$3.70	$3.51	$3.55	$3.55	6,362
2022-04-25	$3.68	$3.73	$3.56	$3.73	$3.73	3,266
2022-04-22	$3.82	$3.91	$3.69	$3.75	$3.75	11,246
2022-04-21	$3.99	$4.32	$3.91	$4.09	$4.09	9,729
2022-04-20	$3.91	$4.16	$3.79	$4.07	$4.07	51,993
2022-04-19	$3.92	$4.12	$3.91	$4.00	$4.00	38,336
2022-04-18	$3.96	$4.23	$3.85	$4.05	$4.05	42,631
2022-04-14	$4.13	$4.27	$3.93	$4.04	$4.04	7,975
2022-04-13	$4.12	$4.37	$4.09	$4.25	$4.25	7,941
2022-04-12	$4.00	$4.11	$3.90	$4.04	$4.04	4,339
2022-04-11	$4.09	$4.16	$3.78	$4.15	$4.15	43,466
2022-04-08	$3.84	$4.00	$3.65	$3.95	$3.95	10,697
2022-04-07	$3.87	$4.47	$3.87	$3.92	$3.92	7,101
2022-04-06	$3.75	$3.84	$3.59	$3.75	$3.75	9,665
2022-04-05	$3.91	$3.94	$3.71	$3.82	$3.82	49,435
2022-04-04	$3.96	$4.05	$3.74	$3.92	$3.92	28,826
2022-04-01	$3.95	$4.31	$3.76	$3.90	$3.90	52,359
2022-03-31	$4.09	$4.10	$3.74	$4.00	$4.00	71,595
2022-03-30	$4.00	$4.10	$3.81	$3.81	$3.81	25,268
2022-03-29	$4.04	$4.04	$3.86	$3.91	$3.91	3,518
2022-03-28	$3.88	$4.23	$3.77	$3.95	$3.95	80,631
2022-03-25	$3.89	$4.57	$3.82	$4.29	$4.29	70,047
2022-03-24	$3.87	$3.89	$3.75	$3.88	$3.88	4,416
2022-03-23	$3.86	$3.96	$3.69	$3.81	$3.81	44,489
2022-03-22	$3.83	$4.00	$3.57	$3.95	$3.95	21,060
2022-03-21	$3.89	$3.97	$3.70	$3.91	$3.91	20,605
2022-03-18	$3.82	$4.12	$3.75	$4.06	$4.06	36,288
2022-03-17	$3.81	$3.92	$3.74	$3.84	$3.84	20,732
2022-03-16	$3.81	$3.84	$3.40	$3.70	$3.70	31,225
2022-03-15	$3.78	$3.84	$3.35	$3.70	$3.70	40,532
2022-03-14	$3.75	$3.91	$3.67	$3.78	$3.78	3,541
2022-03-11	$3.82	$3.82	$3.42	$3.67	$3.67	28,247
2022-03-10	$3.70	$3.76	$3.45	$3.76	$3.76	25,903
2022-03-09	$3.71	$3.75	$3.35	$3.62	$3.62	48,260
2022-03-08	$3.43	$3.50	$3.39	$3.48	$3.48	7,952
2022-03-07	$3.30	$3.43	$3.14	$3.14	$3.14	5,880
2022-03-04	$3.55	$3.55	$3.37	$3.43	$3.43	4,357
2022-03-03	$3.86	$3.86	$3.54	$3.58	$3.58	3,756
2022-03-02	$3.79	$3.93	$3.79	$3.87	$3.87	4,595
2022-03-01	$3.76	$3.77	$3.49	$3.69	$3.69	11,051
2022-02-28	$3.79	$3.87	$3.69	$3.75	$3.75	5,177
2022-02-25	$3.85	$4.02	$3.80	$3.91	$3.91	8,711
2022-02-24	$3.74	$3.83	$3.60	$3.70	$3.70	9,821
2022-02-23	$4.15	$4.15	$4.01	$4.01	$4.01	4,121
2022-02-22	$3.92	$4.05	$3.85	$3.91	$3.91	9,295
2022-02-18	$4.04	$4.12	$3.92	$3.92	$3.92	9,526
2022-02-17	$4.23	$4.23	$4.00	$4.19	$4.19	6,103
2022-02-16	$4.24	$4.24	$4.00	$4.05	$4.05	22,787
2022-02-15	$4.02	$4.14	$3.56	$3.94	$3.94	14,667
2022-02-14	$3.95	$3.95	$3.80	$3.80	$3.80	5,413
2022-02-11	$4.04	$4.09	$3.87	$3.89	$3.89	9,395
2022-02-10	$3.96	$4.08	$3.88	$4.08	$4.08	3,872
2022-02-09	$3.98	$4.06	$3.88	$3.92	$3.92	15,333
2022-02-08	$3.96	$4.04	$3.85	$3.85	$3.85	3,630
2022-02-07	$3.87	$3.95	$3.82	$3.93	$3.93	3,079
2022-02-04	$3.96	$3.99	$3.87	$3.93	$3.93	2,312
2022-02-03	$4.04	$4.28	$4.00	$4.09	$4.09	15,359
2022-02-02	$4.22	$4.26	$4.06	$4.13	$4.13	7,364
2022-02-01	$4.15	$4.29	$4.15	$4.24	$4.24	11,384
2022-01-31	$3.94	$4.13	$3.94	$4.10	$4.10	6,537
2022-01-28	$3.87	$4.02	$3.87	$4.02	$4.02	5,255
2022-01-27	$4.06	$4.06	$3.90	$3.94	$3.94	12,526
2022-01-26	$4.12	$4.14	$3.98	$4.07	$4.07	20,921
2022-01-25	$4.15	$4.24	$4.00	$4.08	$4.08	37,740
2022-01-24	$4.29	$4.35	$4.12	$4.12	$4.12	43,927
2022-01-21	$4.51	$4.56	$4.42	$4.47	$4.47	18,804
2022-01-20	$4.65	$4.79	$4.25	$4.53	$4.53	19,028
2022-01-19	$4.75	$4.79	$4.47	$4.57	$4.57	64,841
2022-01-18	$4.75	$4.87	$4.75	$4.81	$4.81	49,811
2022-01-14	$4.76	$4.95	$4.76	$4.93	$4.93	23,237
2022-01-13	$4.84	$4.91	$4.83	$4.85	$4.85	5,535
2022-01-12	$4.88	$4.90	$4.80	$4.87	$4.87	41,109
2022-01-11	$4.88	$5.00	$4.87	$4.90	$4.90	66,969
2022-01-10	$4.91	$5.13	$4.87	$5.03	$5.03	59,058
2022-01-07	$4.80	$4.87	$4.76	$4.82	$4.82	18,099
2022-01-06	$4.66	$4.80	$4.66	$4.76	$4.76	58,073
2022-01-05	$4.83	$4.84	$4.65	$4.65	$4.65	120,212
2022-01-04	$4.92	$4.95	$4.80	$4.83	$4.83	155,829
2022-01-03	$5.00	$5.09	$4.88	$5.04	$5.04	184,837
2021-12-31	$4.93	$5.12	$4.89	$5.00	$5.00	98,967
2021-12-30	$4.78	$5.00	$4.78	$4.94	$4.94	86,699
2021-12-29	$4.94	$5.01	$4.86	$4.94	$4.94	193,034
2021-12-28	$4.79	$5.16	$4.79	$5.08	$5.08	336,196
2021-12-27	$5.14	$5.14	$4.78	$4.88	$4.88	394,425
2021-12-23	$5.33	$5.45	$5.29	$5.40	$5.40	366,632
2021-12-22	$5.12	$6.38	$5.02	$5.63	$5.63	2,089,818
2021-12-21	$5.25	$5.33	$5.05	$5.30	$5.30	631,071
2021-12-20	$4.97	$5.89	$4.84	$5.65	$5.65	2,234,591
2021-12-17	$4.38	$5.75	$4.25	$5.09	$5.09	37,910,182
2021-12-16	$3.33	$3.33	$3.30	$3.32	$3.32	8,831
2021-12-15	$3.35	$3.35	$3.22	$3.27	$3.27	10,286
2021-12-14	$3.33	$3.33	$3.23	$3.23	$3.23	20,567
2021-12-13	$3.26	$3.27	$3.24	$3.24	$3.24	17,215
2021-12-10	$3.07	$3.08	$3.02	$3.05	$3.05	12,681
2021-12-09	$3.10	$3.10	$3.06	$3.08	$3.08	2,959
2021-12-08	$3.11	$3.12	$3.01	$3.01	$3.01	15,899
2021-12-07	$3.06	$3.09	$3.06	$3.08	$3.08	11,908
2021-12-06	$3.09	$3.14	$3.07	$3.11	$3.11	7,014
2021-12-03	$3.24	$3.25	$3.18	$3.19	$3.19	15,682
2021-12-02	$3.27	$3.27	$3.25	$3.25	$3.25	2,252
2021-12-01	$3.33	$3.34	$3.23	$3.25	$3.25	11,366
2021-11-30	$3.31	$3.31	$3.17	$3.20	$3.20	5,848
2021-11-29	$3.30	$3.31	$3.26	$3.27	$3.27	4,289
2021-11-26	$3.36	$3.37	$3.32	$3.35	$3.35	6,210
2021-11-24	$3.36	$3.36	$3.32	$3.34	$3.34	2,901
2021-11-23	$3.41	$3.42	$3.36	$3.38	$3.38	8,248
2021-11-22	$3.44	$3.50	$3.30	$3.44	$3.44	3,352
2021-11-19	$3.52	$3.56	$3.50	$3.51	$3.51	4,538
2021-11-18	$3.42	$3.42	$3.35	$3.35	$3.35	19,466
2021-11-17	$3.42	$3.44	$3.40	$3.44	$3.44	4,325
2021-11-16	$3.50	$3.50	$3.47	$3.48	$3.48	2,628
2021-11-15	$3.52	$3.55	$3.52	$3.53	$3.53	5,145
2021-11-12	$3.56	$3.58	$3.53	$3.54	$3.54	2,506
2021-11-11	$3.59	$3.59	$3.52	$3.52	$3.52	2,378
2021-11-10	$3.63	$3.63	$3.53	$3.60	$3.60	4,796
2021-11-09	$3.66	$3.69	$3.52	$3.65	$3.65	4,199
2021-11-08	$3.57	$3.59	$3.55	$3.55	$3.55	1,381
2021-11-05	$3.54	$3.57	$3.54	$3.56	$3.56	3,426
2021-11-04	$3.56	$3.63	$3.56	$3.57	$3.57	3,955
2021-11-03	$3.60	$3.73	$3.58	$3.63	$3.63	32,442
2021-11-02	$3.54	$3.57	$3.51	$3.52	$3.52	18,455
2021-11-01	$3.57	$3.60	$3.45	$3.53	$3.53	9,592
2021-10-29	$3.50	$3.53	$3.44	$3.45	$3.45	6,659
2021-10-28	$3.50	$3.54	$3.48	$3.54	$3.54	3,399
2021-10-27	$3.55	$3.59	$3.54	$3.57	$3.57	1,557
2021-10-26	$3.61	$3.63	$3.55	$3.59	$3.59	14,743
2021-10-25	$3.62	$3.64	$3.61	$3.61	$3.61	4,357
2021-10-22	$3.70	$3.70	$3.59	$3.60	$3.60	8,520
2021-10-21	$3.72	$3.72	$3.60	$3.64	$3.64	1,817
2021-10-20	$3.72	$3.72	$3.68	$3.68	$3.68	4,903
2021-10-19	$3.63	$3.67	$3.61	$3.63	$3.63	10,323
2021-10-18	$3.67	$3.70	$3.67	$3.70	$3.70	671
2021-10-15	$3.67	$3.72	$3.67	$3.68	$3.68	1,783
2021-10-14	$3.71	$3.77	$3.59	$3.59	$3.59	5,448
2021-10-13	$3.62	$3.79	$3.62	$3.78	$3.78	4,514
2021-10-12	$3.63	$3.64	$3.60	$3.60	$3.60	2,701
2021-10-11	$3.65	$3.65	$3.64	$3.64	$3.64	1,258
2021-10-08	$3.67	$3.68	$3.63	$3.63	$3.63	7,958
2021-10-07	$3.65	$3.70	$3.64	$3.67	$3.67	3,468
2021-10-06	$3.69	$3.69	$3.66	$3.66	$3.66	3,222
2021-10-05	$3.71	$3.75	$3.61	$3.75	$3.75	3,613
2021-10-04	$3.72	$3.90	$3.68	$3.77	$3.77	11,991
2021-10-01	$3.71	$3.98	$3.70	$3.98	$3.98	1,170
2021-09-30	$3.75	$3.76	$3.70	$3.70	$3.70	5,396
2021-09-29	$3.80	$3.80	$3.66	$3.77	$3.77	3,594
2021-09-28	$3.82	$3.83	$3.80	$3.81	$3.81	2,952
2021-09-27	$3.90	$3.93	$3.68	$3.85	$3.85	4,640
2021-09-24	$3.81	$3.89	$3.71	$3.84	$3.84	9,770
2021-09-23	$3.82	$3.82	$3.68	$3.70	$3.70	5,460
2021-09-22	$3.79	$3.79	$3.76	$3.79	$3.79	2,289
2021-09-21	$3.72	$3.74	$3.71	$3.71	$3.71	6,900
2021-09-20	$3.75	$3.82	$3.71	$3.79	$3.79	4,251
2021-09-17	$3.83	$3.87	$3.83	$3.86	$3.86	2,575
2021-09-16	$3.89	$3.89	$3.83	$3.83	$3.83	4,142
2021-09-15	$3.85	$3.85	$3.76	$3.78	$3.78	3,496
2021-09-14	$3.85	$3.87	$3.81	$3.81	$3.81	3,395
2021-09-13	$3.91	$3.91	$3.87	$3.88	$3.88	1,483
2021-09-10	$3.94	$4.01	$3.90	$3.90	$3.90	2,953
2021-09-09	$3.99	$4.10	$3.90	$3.98	$3.98	9,547
2021-09-08	$4.03	$4.04	$3.98	$4.00	$4.00	6,570
2021-09-07	$4.05	$4.28	$4.05	$4.10	$4.10	8,511
2021-09-03	$4.13	$4.16	$4.10	$4.13	$4.13	2,571
2021-09-02	$4.16	$4.17	$4.10	$4.11	$4.11	9,494
2021-09-01	$4.15	$4.16	$4.08	$4.08	$4.08	20,154
2021-08-31	$4.15	$4.49	$4.09	$4.14	$4.14	72,881
2021-08-30	$3.88	$3.90	$3.83	$3.84	$3.84	3,021
2021-08-27	$3.80	$3.81	$3.80	$3.81	$3.81	1,128
2021-08-26	$3.79	$3.84	$3.76	$3.78	$3.78	4,131
2021-08-25	$3.78	$3.82	$3.51	$3.70	$3.70	8,758
2021-08-24	$3.79	$3.81	$3.75	$3.81	$3.81	3,672
2021-08-23	$3.78	$3.78	$3.75	$3.77	$3.77	6,959
2021-08-20	$3.78	$3.80	$3.65	$3.77	$3.77	10,002
2021-08-19	$3.85	$3.88	$3.75	$3.76	$3.76	6,977
2021-08-18	$3.89	$3.92	$3.67	$3.76	$3.76	3,828
2021-08-17	$3.80	$3.82	$3.72	$3.72	$3.72	5,344
2021-08-16	$3.79	$3.80	$3.76	$3.76	$3.76	13,506
2021-08-13	$3.81	$3.89	$3.67	$3.69	$3.69	7,402
2021-08-12	$3.94	$3.94	$3.64	$3.80	$3.80	7,799
2021-08-11	$3.77	$3.79	$3.76	$3.79	$3.79	1,311
2021-08-10	$3.80	$3.80	$3.73	$3.73	$3.73	2,657
2021-08-09	$3.80	$3.88	$3.79	$3.81	$3.81	4,560
2021-08-06	$3.85	$4.00	$3.84	$3.84	$3.84	2,159
2021-08-05	$3.93	$3.93	$3.87	$3.91	$3.91	5,686
2021-08-04	$3.93	$3.98	$3.75	$3.83	$3.83	6,370
2021-08-03	$3.95	$3.96	$3.71	$3.92	$3.92	2,547
2021-08-02	$3.92	$3.94	$3.77	$3.84	$3.84	12,735
2021-07-30	$3.89	$3.91	$3.61	$3.74	$3.74	8,076
2021-07-29	$3.87	$3.88	$3.65	$3.73	$3.73	4,139
2021-07-28	$3.84	$3.88	$3.80	$3.80	$3.80	8,393
2021-07-27	$3.70	$3.73	$3.60	$3.68	$3.68	9,925
2021-07-26	$3.80	$3.80	$3.69	$3.80	$3.80	19,791
2021-07-23	$3.87	$3.90	$3.61	$3.80	$3.80	35,072
2021-07-22	$3.79	$3.82	$3.75	$3.75	$3.75	6,435
2021-07-21	$3.83	$3.86	$3.65	$3.67	$3.67	15,400
2021-07-20	$3.80	$3.80	$3.59	$3.70	$3.70	6,166
2021-07-19	$3.60	$3.66	$3.50	$3.58	$3.58	12,784
2021-07-16	$3.66	$3.73	$3.64	$3.69	$3.69	11,151
2021-07-15	$3.68	$3.70	$3.52	$3.63	$3.63	16,444
2021-07-14	$3.85	$3.85	$3.60	$3.66	$3.66	23,362
2021-07-13	$3.81	$3.83	$3.78	$3.78	$3.78	9,802
2021-07-12	$3.92	$3.92	$3.82	$3.86	$3.86	3,091
2021-07-09	$3.89	$3.95	$3.79	$3.80	$3.80	4,271
2021-07-08	$3.89	$3.89	$3.77	$3.80	$3.80	8,972
2021-07-07	$3.94	$4.04	$3.81	$3.87	$3.87	8,062
2021-07-06	$3.97	$4.09	$3.92	$3.94	$3.94	8,135
2021-07-02	$3.86	$3.91	$3.86	$3.90	$3.90	14,826
2021-07-01	$3.81	$3.87	$3.81	$3.82	$3.82	6,230
2021-06-30	$3.80	$3.88	$3.78	$3.80	$3.80	5,291
2021-06-29	$3.83	$3.84	$3.80	$3.80	$3.80	5,532
2021-06-28	$3.89	$3.89	$3.83	$3.86	$3.86	6,533
2021-06-25	$3.90	$3.91	$3.90	$3.90	$3.90	5,492
2021-06-24	$3.85	$3.91	$3.81	$3.91	$3.91	10,767
2021-06-23	$3.86	$3.86	$3.80	$3.82	$3.82	15,101
2021-06-22	$3.82	$3.95	$3.82	$3.89	$3.89	4,513
2021-06-21	$3.95	$3.95	$3.82	$3.90	$3.90	4,291
2021-06-18	$4.01	$4.01	$3.88	$3.90	$3.90	7,473
2021-06-17	$3.98	$4.03	$3.95	$3.97	$3.97	11,372
2021-06-16	$4.10	$4.11	$3.94	$4.00	$4.00	10,715
2021-06-15	$4.23	$4.23	$4.03	$4.10	$4.10	16,466
2021-06-14	$4.41	$4.41	$4.16	$4.17	$4.17	27,750
2021-06-11	$4.15	$4.22	$4.08	$4.08	$4.08	14,500
2021-06-10	$4.18	$4.25	$4.11	$4.14	$4.14	14,134
2021-06-09	$4.14	$4.25	$4.10	$4.14	$4.14	5,966
2021-06-08	$4.23	$4.23	$4.15	$4.17	$4.17	15,399
2021-06-07	$4.10	$4.16	$4.07	$4.07	$4.07	3,231
2021-06-04	$4.11	$4.15	$4.08	$4.08	$4.08	11,085
2021-06-03	$4.07	$4.23	$4.05	$4.19	$4.19	25,092
2021-06-02	$4.06	$4.08	$3.91	$3.97	$3.97	16,770
2021-06-01	$4.00	$4.06	$3.86	$4.00	$4.00	14,191
2021-05-28	$4.03	$4.06	$3.95	$4.00	$4.00	8,051
2021-05-27	$4.01	$4.13	$3.94	$4.10	$4.10	15,933
2021-05-26	$3.94	$4.14	$3.94	$4.00	$4.00	38,900
2021-05-25	$3.92	$4.03	$3.92	$4.02	$4.02	2,062
2021-05-24	$3.86	$3.89	$3.74	$3.87	$3.87	12,572
2021-05-21	$3.93	$3.97	$3.93	$3.97	$3.97	1,917
2021-05-20	$4.00	$4.00	$3.92	$3.93	$3.93	11,325
2021-05-19	$4.08	$4.12	$3.90	$3.98	$3.98	16,125
2021-05-18	$4.13	$4.20	$4.10	$4.10	$4.10	5,870
2021-05-17	$4.08	$4.25	$4.04	$4.25	$4.25	8,766
2021-05-14	$4.07	$4.17	$4.02	$4.09	$4.09	10,888
2021-05-13	$4.17	$4.23	$4.10	$4.11	$4.11	9,518
2021-05-12	$4.22	$4.24	$4.13	$4.17	$4.17	1,968
2021-05-11	$4.18	$4.26	$4.16	$4.20	$4.20	17,087
2021-05-10	$4.30	$4.40	$4.16	$4.40	$4.40	13,355
2021-05-07	$4.26	$4.33	$4.23	$4.23	$4.23	16,470
2021-05-06	$4.34	$4.36	$4.24	$4.35	$4.35	11,554
2021-05-05	$4.34	$4.38	$4.25	$4.29	$4.29	14,536
2021-05-04	$4.47	$4.47	$4.30	$4.37	$4.37	27,213
2021-05-03	$4.53	$4.58	$4.47	$4.52	$4.52	14,135
2021-04-30	$4.43	$4.43	$4.28	$4.30	$4.30	13,595
2021-04-29	$4.44	$4.45	$4.38	$4.43	$4.43	7,016
2021-04-28	$4.43	$4.44	$4.32	$4.40	$4.40	17,602
2021-04-27	$4.40	$4.40	$4.22	$4.28	$4.28	71,729
2021-04-26	$4.24	$4.27	$4.20	$4.21	$4.21	15,345
2021-04-23	$4.33	$4.33	$4.24	$4.24	$4.24	6,232
2021-04-22	$4.36	$4.40	$4.33	$4.33	$4.33	7,799
2021-04-21	$4.23	$4.39	$4.23	$4.34	$4.34	18,580
2021-04-20	$4.31	$4.34	$4.20	$4.26	$4.26	28,981
2021-04-19	$4.37	$4.42	$4.28	$4.33	$4.33	41,244
2021-04-16	$4.47	$4.47	$4.27	$4.31	$4.31	37,539
2021-04-15	$4.51	$4.52	$4.33	$4.42	$4.42	21,199
2021-04-14	$4.63	$4.65	$4.58	$4.63	$4.63	9,349
2021-04-13	$4.59	$4.62	$4.47	$4.62	$4.62	25,762
2021-04-12	$4.59	$4.66	$4.50	$4.63	$4.63	39,819
2021-04-09	$4.65	$4.66	$4.53	$4.62	$4.62	21,244
2021-04-08	$4.62	$4.75	$4.53	$4.60	$4.60	32,147
2021-04-07	$4.56	$4.66	$4.56	$4.63	$4.63	14,867
2021-04-06	$4.57	$4.62	$4.53	$4.58	$4.58	35,999
2021-04-05	$4.58	$4.58	$4.48	$4.55	$4.55	50,645
2021-04-01	$4.60	$4.62	$4.54	$4.58	$4.58	16,227
2021-03-31	$4.59	$4.63	$4.50	$4.62	$4.62	26,639
2021-03-30	$4.65	$4.66	$4.50	$4.59	$4.59	20,779
2021-03-29	$4.64	$4.67	$4.51	$4.53	$4.53	31,118
2021-03-26	$4.70	$4.71	$4.55	$4.68	$4.68	46,316
2021-03-25	$4.69	$4.69	$4.54	$4.66	$4.66	23,827
2021-03-24	$4.75	$4.75	$4.51	$4.65	$4.65	43,102
2021-03-23	$4.77	$4.79	$4.66	$4.67	$4.67	18,764
2021-03-22	$4.82	$4.90	$4.75	$4.82	$4.82	27,101
2021-03-19	$4.78	$4.86	$4.77	$4.81	$4.81	20,142
2021-03-18	$4.84	$4.86	$4.80	$4.81	$4.81	15,988
2021-03-17	$4.80	$4.86	$4.75	$4.80	$4.80	23,054
2021-03-16	$4.85	$4.88	$4.76	$4.79	$4.79	23,726
2021-03-15	$4.89	$4.95	$4.75	$4.84	$4.84	124,885
2021-03-12	$4.86	$4.96	$4.80	$4.85	$4.85	34,414
2021-03-11	$4.98	$4.98	$4.89	$4.91	$4.91	63,682
2021-03-10	$5.00	$5.00	$4.94	$4.99	$4.99	36,400
2021-03-09	$4.97	$5.02	$4.93	$4.98	$4.98	74,696
2021-03-08	$4.96	$5.04	$4.72	$4.87	$4.87	97,352
2021-03-05	$4.84	$4.88	$4.65	$4.84	$4.84	169,881
2021-03-04	$4.99	$5.00	$4.59	$4.87	$4.87	172,220
2021-03-03	$5.10	$5.10	$5.00	$5.00	$5.00	62,090
2021-03-02	$5.13	$5.17	$5.10	$5.10	$5.10	63,233
2021-03-01	$5.07	$5.18	$5.04	$5.08	$5.08	53,970
2021-02-26	$5.10	$5.16	$4.96	$5.00	$5.00	187,309
2021-02-25	$5.29	$5.30	$4.97	$5.04	$5.04	117,109
2021-02-24	$5.25	$5.28	$5.08	$5.17	$5.17	112,526
2021-02-23	$5.32	$5.35	$5.00	$5.23	$5.23	345,475
2021-02-22	$5.50	$5.69	$5.44	$5.49	$5.49	90,771
2021-02-19	$5.55	$5.84	$5.51	$5.78	$5.78	231,851
2021-02-18	$5.68	$5.74	$5.45	$5.61	$5.61	405,356
2021-02-17	$5.73	$6.15	$5.50	$5.89	$5.89	800,395
2021-02-16	$5.52	$5.78	$5.51	$5.77	$5.77	488,959
2021-02-12	$5.65	$5.69	$5.45	$5.50	$5.50	302,267
2021-02-11	$5.90	$5.92	$5.41	$5.56	$5.56	957,536
2021-02-10	$6.99	$7.19	$5.67	$6.06	$6.06	8,406,068
2021-02-09	$5.27	$5.38	$5.13	$5.29	$5.29	173,191
2021-02-08	$5.16	$5.34	$5.15	$5.24	$5.24	9,082
2021-02-05	$5.13	$5.38	$5.12	$5.19	$5.19	24,302
2021-02-04	$5.10	$5.23	$5.10	$5.22	$5.22	19,363
2021-02-03	$5.13	$5.30	$5.12	$5.20	$5.20	3,603
2021-02-02	$5.15	$5.32	$5.15	$5.16	$5.16	9,181
2021-02-01	$5.14	$5.26	$5.08	$5.16	$5.16	7,877
2021-01-29	$5.13	$5.17	$4.87	$5.00	$5.00	6,679
2021-01-28	$5.22	$5.22	$5.01	$5.08	$5.08	6,275
2021-01-27	$5.27	$5.30	$5.12	$5.12	$5.12	8,447
2021-01-26	$5.30	$5.31	$5.22	$5.30	$5.30	5,200
2021-01-25	$5.20	$5.44	$5.08	$5.17	$5.17	34,661
2021-01-22	$5.40	$5.51	$5.27	$5.40	$5.40	17,174
2021-01-21	$5.63	$5.72	$5.59	$5.72	$5.72	2,646
2021-01-20	$5.80	$5.81	$5.59	$5.66	$5.66	25,848
2021-01-19	$5.98	$6.00	$5.46	$5.89	$5.89	32,728
2021-01-15	$5.57	$5.59	$5.38	$5.38	$5.38	1,758
2021-01-14	$5.36	$5.57	$5.34	$5.53	$5.53	19,486
2021-01-13	$5.64	$5.64	$5.34	$5.48	$5.48	20,972
2021-01-12	$5.49	$5.58	$5.32	$5.32	$5.32	7,373
2021-01-11	$5.41	$5.49	$5.31	$5.31	$5.31	9,162
2021-01-08	$5.44	$5.49	$5.32	$5.33	$5.33	4,007
2021-01-07	$5.36	$5.50	$5.20	$5.31	$5.31	23,132
2021-01-06	$5.08	$5.25	$5.01	$5.14	$5.14	11,795
2021-01-05	$5.06	$5.08	$4.95	$5.02	$5.02	8,257
2021-01-04	$5.10	$5.23	$4.81	$4.94	$4.94	36,106
2020-12-31	$4.96	$4.98	$4.61	$4.80	$4.80	23,830
2020-12-30	$4.98	$5.00	$4.96	$5.00	$5.00	13,311
2020-12-29	$4.89	$4.96	$4.81	$4.88	$4.88	18,947
2020-12-28	$4.99	$5.05	$4.88	$5.00	$5.00	55,454
2020-12-24	$5.00	$5.00	$4.76	$4.98	$4.98	11,085
2020-12-23	$4.97	$5.10	$4.97	$5.02	$5.02	11,425
2020-12-22	$4.99	$5.08	$4.99	$5.08	$5.08	14,411
2020-12-21	$4.89	$5.03	$4.88	$5.00	$5.00	45,671
2020-12-18	$5.07	$5.08	$4.99	$5.03	$5.03	12,994
2020-12-17	$4.98	$5.20	$4.98	$5.03	$5.03	14,305
2020-12-16	$4.95	$5.01	$4.82	$4.86	$4.86	38,432
2020-12-15	$4.83	$5.15	$4.83	$5.07	$5.07	34,573
2020-12-14	$5.00	$5.09	$4.91	$4.99	$4.99	60,943
2020-12-11	$5.00	$5.05	$4.97	$5.03	$5.03	56,927
2020-12-10	$5.40	$5.44	$5.30	$5.30	$5.30	7,417
2020-12-09	$5.57	$5.60	$5.20	$5.25	$5.25	19,403
2020-12-08	$5.43	$5.63	$5.43	$5.49	$5.49	15,648
2020-12-07	$5.40	$5.50	$5.39	$5.50	$5.50	9,512
2020-12-04	$5.43	$5.50	$5.38	$5.46	$5.46	19,961
2020-12-03	$5.33	$5.49	$5.32	$5.35	$5.35	26,109
2020-12-02	$5.43	$5.43	$5.29	$5.36	$5.36	10,191
2020-12-01	$5.34	$5.60	$5.31	$5.60	$5.60	14,856
2020-11-30	$5.64	$5.64	$5.30	$5.51	$5.51	82,006
2020-11-27	$5.63	$5.67	$5.27	$5.54	$5.54	213,765
2020-11-25	$5.04	$5.09	$4.81	$4.91	$4.91	26,425
2020-11-24	$4.91	$5.04	$4.65	$4.89	$4.89	58,400
2020-11-23	$4.91	$4.97	$4.73	$4.79	$4.79	39,477
2020-11-20	$4.80	$4.87	$4.54	$4.64	$4.64	39,599
2020-11-19	$4.80	$4.84	$4.22	$4.22	$4.22	42,075
2020-11-18	$4.88	$4.88	$4.70	$4.79	$4.79	6,473
2020-11-17	$4.72	$5.04	$4.64	$4.90	$4.90	74,978
2020-11-16	$4.70	$4.91	$4.60	$4.88	$4.88	66,881
2020-11-13	$4.89	$5.05	$4.76	$4.98	$4.98	45,456
2020-11-12	$4.93	$5.06	$4.70	$5.04	$5.04	132,853
2020-11-11	$4.90	$5.68	$4.67	$5.10	$5.10	2,818,771
2020-11-10	$4.19	$4.19	$3.96	$3.96	$3.96	16,048
2020-11-09	$4.09	$4.14	$3.86	$4.07	$4.07	11,247
2020-11-06	$4.05	$4.06	$4.00	$4.05	$4.05	7,825
2020-11-05	$4.26	$4.27	$3.93	$4.02	$4.02	25,542
2020-11-04	$4.12	$4.20	$3.91	$3.91	$3.91	20,776
2020-11-03	$3.90	$3.91	$3.85	$3.85	$3.85	9,047
2020-11-02	$3.98	$3.99	$3.75	$3.96	$3.96	21,189
2020-10-30	$3.79	$3.79	$3.63	$3.63	$3.63	11,770
2020-10-29	$3.71	$3.79	$3.65	$3.70	$3.70	36,203
2020-10-28	$3.75	$3.88	$3.72	$3.86	$3.86	29,521
2020-10-27	$3.87	$3.98	$3.83	$3.84	$3.84	60,943
2020-10-26	$4.15	$4.47	$4.01	$4.47	$4.47	35,085
2020-10-23	$4.29	$4.47	$4.25	$4.47	$4.47	20,466
2020-10-22	$4.24	$4.45	$4.17	$4.45	$4.45	53,903
2020-10-21	$4.29	$4.50	$4.28	$4.50	$4.50	10,159
2020-10-20	$4.41	$4.42	$4.32	$4.41	$4.41	7,278
2020-10-19	$4.49	$4.54	$4.45	$4.50	$4.50	2,581
2020-10-16	$4.43	$4.58	$4.43	$4.43	$4.43	1,116
2020-10-15	$4.60	$4.60	$4.45	$4.48	$4.48	12,100
2020-10-14	$4.36	$4.41	$4.33	$4.39	$4.39	9,237
2020-10-13	$4.33	$4.48	$4.25	$4.32	$4.32	46,872
2020-10-12	$4.35	$4.54	$4.29	$4.45	$4.45	55,203
2020-10-09	$4.61	$4.76	$4.51	$4.76	$4.76	33,985
2020-10-08	$4.57	$4.74	$4.48	$4.64	$4.64	42,811
2020-10-07	$4.58	$4.62	$4.43	$4.54	$4.54	14,842
2020-10-06	$4.61	$4.61	$4.53	$4.59	$4.59	22,095
2020-10-05	$4.65	$4.71	$4.54	$4.54	$4.54	65,936
2020-10-02	$4.47	$4.73	$4.46	$4.61	$4.61	78,769
2020-10-01	$4.68	$4.68	$4.30	$4.40	$4.40	225,231
2020-09-30	$5.56	$5.65	$5.26	$5.27	$5.27	188,507
2020-09-29	$5.59	$5.63	$5.25	$5.45	$5.45	262,172
2020-09-28	$5.81	$5.94	$5.32	$5.50	$5.50	1,418,962
2020-09-25	$3.93	$4.58	$3.93	$4.19	$4.19	209,907
2020-09-24	$3.81	$3.81	$3.65	$3.67	$3.67	26,058
2020-09-23	$4.05	$4.06	$3.86	$3.87	$3.87	15,317
2020-09-22	$4.01	$4.13	$3.95	$3.95	$3.95	45,368
2020-09-21	$4.41	$4.41	$4.22	$4.25	$4.25	58,061
2020-09-18	$4.75	$4.75	$4.58	$4.73	$4.73	9,108
2020-09-17	$4.74	$4.77	$4.66	$4.75	$4.75	7,781
2020-09-16	$4.80	$4.80	$4.70	$4.73	$4.73	2,509
2020-09-15	$4.80	$4.85	$4.70	$4.70	$4.70	19,179
2020-09-14	$4.77	$4.81	$4.77	$4.80	$4.80	24,557
2020-09-11	$4.83	$4.83	$4.51	$4.65	$4.65	20,423
2020-09-10	$4.73	$4.85	$4.63	$4.64	$4.64	6,091
2020-09-09	$4.68	$4.74	$4.61	$4.61	$4.61	10,035
2020-09-08	$4.72	$4.79	$4.63	$4.79	$4.79	23,058
2020-09-04	$4.82	$4.85	$4.62	$4.71	$4.71	21,765
2020-09-03	$4.88	$4.89	$4.64	$4.80	$4.80	35,676
2020-09-02	$4.85	$4.94	$4.81	$4.90	$4.90	28,882
2020-09-01	$5.03	$5.04	$4.76	$4.78	$4.78	56,334
2020-08-31	$4.97	$5.05	$4.96	$5.05	$5.05	15,230
2020-08-28	$5.00	$5.02	$4.91	$4.91	$4.91	37,813
2020-08-27	$5.00	$5.01	$4.86	$4.90	$4.90	33,745
2020-08-26	$5.01	$5.05	$4.99	$5.01	$5.01	9,438
2020-08-25	$5.05	$5.05	$5.00	$5.00	$5.00	16,309
2020-08-24	$5.16	$5.16	$5.05	$5.09	$5.09	30,306
2020-08-21	$5.25	$5.25	$5.12	$5.18	$5.18	13,230
2020-08-20	$5.17	$5.20	$5.10	$5.14	$5.14	16,177
2020-08-19	$5.27	$5.27	$5.13	$5.17	$5.17	13,806
2020-08-18	$5.28	$5.31	$5.12	$5.18	$5.18	15,102
2020-08-17	$5.28	$5.28	$5.10	$5.21	$5.21	64,200
2020-08-14	$5.13	$5.20	$5.01	$5.01	$5.01	9,926
2020-08-13	$5.09	$5.25	$5.06	$5.16	$5.16	58,453
2020-08-12	$5.15	$5.20	$5.01	$5.11	$5.11	20,624
2020-08-11	$5.26	$5.26	$5.09	$5.13	$5.13	27,949
2020-08-10	$5.02	$5.25	$4.98	$5.15	$5.15	73,278
2020-08-07	$5.06	$5.11	$5.03	$5.09	$5.09	11,042
2020-08-06	$5.24	$5.24	$5.05	$5.14	$5.14	19,600
2020-08-05	$5.39	$5.39	$4.98	$5.12	$5.12	13,779
2020-08-04	$5.01	$5.38	$4.95	$5.28	$5.28	34,265
2020-08-03	$5.09	$5.12	$5.02	$5.08	$5.08	29,427
2020-07-31	$5.11	$5.16	$4.85	$4.91	$4.91	22,314
2020-07-30	$4.73	$4.86	$4.65	$4.79	$4.79	83,604
2020-07-29	$5.13	$5.23	$5.01	$5.08	$5.08	79,202
2020-07-28	$5.35	$5.43	$5.34	$5.36	$5.36	18,343
2020-07-27	$5.46	$5.52	$5.39	$5.49	$5.49	33,594
2020-07-24	$5.45	$5.50	$5.36	$5.46	$5.46	19,627
2020-07-23	$5.54	$5.67	$5.45	$5.49	$5.49	201,983
2020-07-22	$5.49	$5.49	$5.38	$5.42	$5.42	12,084
2020-07-21	$5.76	$5.82	$5.55	$5.55	$5.55	59,705
2020-07-20	$5.51	$5.65	$5.45	$5.55	$5.55	25,086
2020-07-17	$5.34	$5.38	$5.29	$5.36	$5.36	15,600
2020-07-16	$5.30	$5.32	$5.23	$5.27	$5.27	9,600
2020-07-15	$5.31	$5.39	$5.28	$5.33	$5.33	22,900
2020-07-14	$5.14	$5.21	$5.10	$5.21	$5.21	60,000
2020-07-13	$5.38	$5.52	$5.31	$5.35	$5.35	15,000
2020-07-10	$5.38	$5.42	$5.34	$5.42	$5.42	11,600
2020-07-09	$5.39	$5.47	$5.30	$5.38	$5.38	19,100
2020-07-08	$5.57	$5.63	$5.50	$5.55	$5.55	23,700
2020-07-07	$5.40	$5.59	$5.40	$5.59	$5.59	30,700
2020-07-06	$5.41	$5.49	$5.36	$5.48	$5.48	40,500
2020-07-02	$5.57	$5.58	$5.38	$5.44	$5.44	22,800
2020-07-01	$5.45	$5.52	$5.36	$5.52	$5.52	42,100
2020-06-30	$5.61	$5.63	$5.45	$5.51	$5.51	27,500
2020-06-29	$5.69	$5.73	$5.53	$5.54	$5.54	51,900
2020-06-26	$5.78	$5.78	$5.52	$5.70	$5.70	44,330
2020-06-25	$5.84	$6.16	$5.77	$6.03	$6.03	132,084
2020-06-24	$6.02	$6.02	$5.82	$5.91	$5.91	24,385
2020-06-23	$6.13	$6.22	$5.99	$5.99	$5.99	43,598
2020-06-22	$5.99	$6.03	$5.78	$5.93	$5.93	40,474
2020-06-19	$6.08	$6.12	$5.86	$5.96	$5.96	13,666
2020-06-18	$6.03	$6.10	$6.00	$6.00	$6.00	29,634
2020-06-17	$6.25	$6.30	$6.04	$6.15	$6.15	118,873
2020-06-16	$6.06	$6.08	$5.85	$6.01	$6.01	50,335
2020-06-15	$5.70	$5.99	$5.64	$5.86	$5.86	116,552
2020-06-12	$5.89	$5.93	$5.51	$5.69	$5.69	71,699
2020-06-11	$5.80	$5.86	$5.40	$5.49	$5.49	135,795
2020-06-10	$6.20	$6.20	$6.01	$6.10	$6.10	86,442
2020-06-09	$6.14	$6.34	$6.00	$6.21	$6.21	157,857
2020-06-08	$6.23	$6.44	$6.04	$6.44	$6.44	365,174
2020-06-05	$5.46	$5.63	$5.27	$5.40	$5.40	181,155
2020-06-04	$5.33	$5.49	$5.22	$5.26	$5.26	141,515
2020-06-03	$5.38	$5.39	$5.15	$5.20	$5.20	92,081
2020-06-02	$5.39	$5.42	$5.26	$5.26	$5.26	99,576
2020-06-01	$5.35	$5.48	$5.27	$5.40	$5.40	96,508
2020-05-29	$5.39	$5.40	$5.19	$5.22	$5.22	133,800
2020-05-28	$5.43	$5.56	$5.30	$5.31	$5.31	107,259
2020-05-27	$5.44	$5.45	$5.28	$5.45	$5.45	147,088
2020-05-26	$5.34	$5.36	$5.25	$5.26	$5.26	131,111
2020-05-22	$5.37	$5.37	$5.21	$5.22	$5.22	286,890
2020-05-21	$5.43	$5.43	$5.22	$5.25	$5.25	241,383
2020-05-20	$5.70	$5.70	$5.32	$5.43	$5.43	441,776
2020-05-19	$5.99	$6.29	$5.66	$5.70	$5.70	307,775
2020-05-18	$5.78	$5.93	$5.61	$5.69	$5.69	151,289
2020-05-15	$5.85	$5.98	$5.62	$5.78	$5.78	300,507
2020-05-14	$6.51	$6.86	$6.34	$6.68	$6.68	211,382
2020-05-13	$7.55	$7.55	$6.71	$7.13	$7.13	427,042
2020-05-12	$7.26	$8.58	$7.00	$7.10	$7.10	2,309,603
2020-05-11	$21.46	$22.18	$21.25	$22.00	$22.00	158,170
2020-05-08	$21.55	$21.60	$20.37	$21.14	$21.14	52,330
2020-05-07	$21.06	$21.30	$20.79	$21.00	$21.00	19,513
2020-05-06	$21.15	$21.47	$20.64	$20.97	$20.97	29,908
2020-05-05	$21.77	$22.20	$21.47	$21.76	$21.76	31,376
2020-05-04	$21.55	$22.20	$21.20	$21.80	$21.80	23,480
2020-05-01	$21.76	$22.00	$20.69	$21.87	$21.87	15,036
2020-04-30	$21.53	$21.84	$21.25	$21.25	$21.25	22,277
2020-04-29	$21.40	$21.50	$20.97	$21.50	$21.50	64,870
2020-04-28	$20.71	$21.08	$20.01	$20.13	$20.13	35,782
2020-04-27	$20.31	$20.48	$18.61	$20.27	$20.27	36,317
2020-04-24	$19.97	$19.99	$19.32	$19.80	$19.80	16,903
2020-04-23	$20.30	$21.19	$18.37	$20.22	$20.22	36,745
2020-04-22	$21.16	$21.81	$21.01	$21.40	$21.40	36,498
2020-04-21	$20.67	$22.48	$20.25	$20.79	$20.79	56,865
2020-04-20	$19.58	$21.95	$19.30	$20.46	$20.46	64,418
2020-04-17	$17.24	$17.72	$17.24	$17.72	$17.72	6,917
2020-04-16	$17.40	$17.70	$17.02	$17.04	$17.04	15,469
2020-04-15	$16.95	$17.74	$16.92	$17.50	$17.50	5,804
2020-04-14	$17.47	$17.55	$16.10	$17.50	$17.50	27,711
2020-04-13	$16.69	$17.50	$15.58	$16.97	$16.97	19,761
2020-04-09	$17.02	$17.02	$16.19	$16.19	$16.19	18,074
2020-04-08	$16.61	$17.00	$16.32	$16.50	$16.50	11,667
2020-04-07	$16.24	$17.07	$16.03	$16.58	$16.58	25,815
2020-04-06	$16.73	$17.59	$16.47	$17.46	$17.46	11,565
2020-04-03	$16.16	$16.51	$15.63	$16.40	$16.40	28,192
2020-04-02	$15.44	$16.00	$14.60	$15.25	$15.25	22,987
2020-04-01	$14.50	$15.69	$13.44	$14.50	$14.50	9,742
2020-03-31	$14.60	$14.96	$13.97	$14.79	$14.79	26,160
2020-03-30	$14.43	$15.17	$14.43	$14.99	$14.99	7,330
2020-03-27	$14.17	$15.17	$14.14	$14.60	$14.60	11,281
2020-03-26	$14.50	$14.73	$14.30	$14.53	$14.53	33,249
2020-03-25	$13.84	$14.61	$13.79	$14.46	$14.46	21,673
2020-03-24	$14.51	$14.88	$13.42	$13.64	$13.64	86,427
2020-03-23	$12.55	$15.21	$12.38	$15.21	$15.21	30,349
2020-03-20	$14.42	$17.00	$12.55	$13.63	$13.63	25,964
2020-03-19	$13.79	$14.12	$13.04	$14.05	$14.05	10,271
2020-03-18	$13.55	$13.65	$11.41	$13.50	$13.50	39,804
2020-03-17	$11.21	$13.95	$10.41	$11.20	$11.20	23,421
2020-03-16	$10.00	$11.10	$9.73	$10.95	$10.95	75,087
2020-03-13	$12.80	$13.63	$12.28	$12.95	$12.95	70,376
2020-03-12	$13.21	$13.21	$12.00	$12.40	$12.40	84,044
2020-03-11	$14.94	$15.13	$13.88	$14.23	$14.23	27,327
2020-03-10	$15.26	$15.55	$14.70	$15.05	$15.05	28,615
2020-03-09	$14.54	$15.59	$14.38	$14.61	$14.61	59,742
2020-03-06	$15.55	$16.04	$15.55	$15.62	$15.62	13,197
2020-03-05	$16.10	$16.69	$16.01	$16.14	$16.14	39,131
2020-03-04	$16.52	$16.82	$16.43	$16.70	$16.70	15,037
2020-03-03	$16.51	$16.77	$16.38	$16.61	$16.61	29,634
2020-03-02	$15.70	$15.92	$15.54	$15.92	$15.92	23,771
2020-02-28	$15.04	$15.59	$15.00	$15.32	$15.32	49,847
2020-02-27	$15.10	$15.98	$14.90	$15.74	$15.74	83,305
2020-02-26	$15.63	$15.96	$15.27	$15.74	$15.74	53,746
2020-02-25	$16.35	$16.64	$15.33	$15.63	$15.63	119,071
2020-02-24	$16.46	$17.87	$16.10	$16.85	$16.85	141,356
2020-02-21	$17.28	$17.86	$16.85	$17.86	$17.86	120,194
2020-02-20	$17.68	$18.09	$17.64	$17.90	$17.90	56,316
2020-02-19	$17.61	$18.75	$17.61	$18.01	$18.01	16,743
2020-02-18	$17.97	$17.98	$17.59	$17.59	$17.59	16,446
2020-02-14	$18.30	$18.80	$18.10	$18.34	$18.34	11,309
2020-02-13	$18.00	$19.04	$18.00	$18.21	$18.21	18,750
2020-02-12	$18.00	$18.10	$17.78	$18.00	$18.00	47,581
2020-02-11	$17.95	$17.99	$17.50	$17.73	$17.73	37,868
2020-02-10	$16.80	$17.38	$16.80	$17.10	$17.10	42,595
2020-02-07	$17.25	$17.95	$16.97	$17.00	$17.00	46,685
2020-02-06	$17.34	$18.13	$17.33	$17.93	$17.93	160,372
2020-02-05	$17.52	$17.75	$17.35	$17.50	$17.50	45,410
2020-02-04	$17.85	$17.94	$17.60	$17.66	$17.66	33,198
2020-02-03	$17.37	$17.81	$17.28	$17.52	$17.52	26,793
2020-01-31	$17.43	$17.48	$16.97	$17.01	$17.01	46,693
2020-01-30	$17.50	$17.90	$17.45	$17.69	$17.69	107,986
2020-01-29	$17.92	$18.09	$17.85	$18.09	$18.09	39,100
2020-01-28	$17.78	$18.03	$17.58	$17.72	$17.72	61,107
2020-01-27	$18.05	$18.55	$17.91	$18.09	$18.09	84,204
2020-01-24	$18.80	$19.42	$17.86	$19.28	$19.28	135,225
2020-01-23	$18.66	$19.99	$18.48	$19.40	$19.40	171,534
2020-01-22	$20.22	$20.41	$19.80	$20.18	$20.18	44,641
2020-01-21	$20.52	$20.76	$20.33	$20.52	$20.52	21,342
2020-01-17	$20.49	$20.61	$20.34	$20.42	$20.42	32,874
2020-01-16	$20.97	$21.14	$20.33	$20.53	$20.53	69,306
2020-01-15	$20.81	$21.42	$20.24	$20.49	$20.49	53,460
2020-01-14	$20.60	$21.12	$20.44	$20.76	$20.76	41,769
2020-01-13	$20.60	$20.98	$20.28	$20.50	$20.50	69,717
2020-01-10	$20.70	$20.98	$20.41	$20.74	$20.74	52,130
2020-01-09	$19.79	$20.12	$19.65	$19.74	$19.74	63,518
2020-01-08	$19.68	$19.92	$19.54	$19.55	$19.55	41,529
2020-01-07	$20.28	$20.31	$19.51	$20.00	$20.00	58,898
2020-01-06	$20.25	$20.46	$20.08	$20.16	$20.16	92,462
2020-01-03	$20.18	$20.54	$20.11	$20.50	$20.50	36,285
2020-01-02	$20.93	$20.95	$20.47	$20.66	$20.66	75,670
2019-12-31	$19.91	$20.04	$19.80	$19.90	$19.90	9,354
2019-12-30	$20.36	$20.53	$19.72	$19.99	$19.99	80,745
2019-12-27	$20.66	$20.71	$19.57	$20.14	$20.14	135,996
2019-12-26	$19.08	$19.29	$18.82	$18.90	$18.90	22,853
2019-12-24	$18.58	$19.02	$18.58	$18.85	$18.85	22,656
2019-12-23	$18.32	$18.51	$18.05	$18.20	$18.20	45,074
2019-12-20	$18.08	$18.54	$17.95	$18.00	$18.00	54,934
2019-12-19	$17.98	$18.50	$17.76	$18.25	$18.25	116,769
2019-12-18	$17.08	$17.21	$16.53	$16.79	$16.79	45,432
2019-12-17	$17.39	$17.39	$17.00	$17.00	$17.00	69,667
2019-12-16	$17.17	$17.50	$16.91	$17.15	$17.15	100,994
2019-12-13	$16.72	$17.10	$16.60	$16.60	$16.60	70,997
2019-12-12	$16.61	$16.98	$16.34	$16.50	$16.50	81,521
2019-12-11	$16.00	$16.10	$15.34	$15.64	$15.64	86,859
2019-12-10	$15.79	$16.38	$15.77	$16.00	$16.00	83,363
2019-12-09	$15.71	$15.75	$15.24	$15.42	$15.42	45,421
2019-12-06	$15.85	$16.05	$15.66	$15.75	$15.75	43,939
2019-12-05	$16.10	$16.13	$15.41	$15.65	$15.65	31,519
2019-12-04	$15.89	$15.97	$15.47	$15.70	$15.70	29,974
2019-12-03	$15.32	$16.04	$15.32	$16.03	$16.03	19,375
2019-12-02	$15.62	$15.63	$15.22	$15.42	$15.42	22,239
2019-11-29	$15.42	$15.70	$15.38	$15.55	$15.55	20,184
2019-11-27	$16.00	$16.27	$15.55	$15.61	$15.61	62,192
2019-11-26	$15.93	$16.23	$15.59	$15.90	$15.90	164,326
2019-11-25	$14.22	$15.32	$14.13	$15.30	$15.30	243,661
2019-11-22	$15.39	$15.58	$15.20	$15.23	$15.23	6,968
2019-11-21	$15.41	$15.43	$14.99	$15.19	$15.19	15,445
2019-11-20	$15.62	$15.73	$15.35	$15.47	$15.47	9,453
2019-11-19	$15.28	$15.79	$15.17	$15.45	$15.45	18,329
2019-11-18	$15.08	$15.58	$14.98	$15.32	$15.32	23,723
2019-11-15	$15.96	$15.96	$14.95	$15.01	$15.01	14,966
2019-11-14	$15.26	$15.48	$15.12	$15.31	$15.31	7,327
2019-11-13	$16.00	$16.00	$15.01	$15.44	$15.44	27,827
2019-11-12	$16.49	$16.60	$15.72	$16.02	$16.02	52,700
2019-11-11	$16.20	$17.18	$15.88	$16.66	$16.66	48,250
2019-11-08	$14.59	$15.84	$14.48	$15.53	$15.53	45,937
2019-11-07	$14.74	$14.94	$14.41	$14.61	$14.61	59,467
2019-11-06	$14.84	$14.91	$14.43	$14.51	$14.51	72,562
2019-11-05	$14.90	$14.93	$14.06	$14.43	$14.43	120,578
2019-11-04	$14.66	$14.78	$14.40	$14.60	$14.60	74,212
2019-11-01	$14.20	$14.20	$13.75	$13.75	$13.75	165,569
2019-10-31	$14.82	$14.84	$14.05	$14.25	$14.25	130,303
2019-10-30	$14.63	$14.76	$13.96	$14.50	$14.50	82,096
2019-10-29	$15.05	$15.08	$14.65	$14.65	$14.65	23,301
2019-10-28	$15.20	$15.52	$15.09	$15.51	$15.51	28,919
2019-10-25	$14.91	$15.17	$14.68	$15.17	$15.17	10,787
2019-10-24	$14.85	$14.91	$14.53	$14.78	$14.78	24,206
2019-10-23	$14.59	$14.75	$14.41	$14.50	$14.50	35,731
2019-10-22	$14.51	$14.58	$14.28	$14.50	$14.50	6,249
2019-10-21	$14.57	$14.66	$14.21	$14.21	$14.21	12,746
2019-10-18	$14.75	$14.92	$14.42	$14.92	$14.92	14,824
2019-10-17	$14.86	$14.90	$14.67	$14.80	$14.80	5,773
2019-10-16	$14.70	$14.96	$14.51	$14.96	$14.96	25,576
2019-10-15	$14.54	$14.96	$14.41	$14.41	$14.41	28,099
2019-10-14	$14.80	$14.80	$14.30	$14.55	$14.55	24,059
2019-10-11	$14.02	$14.22	$13.93	$14.00	$14.00	13,891
2019-10-10	$13.58	$13.96	$13.53	$13.67	$13.67	13,573
2019-10-09	$13.83	$14.24	$13.74	$14.00	$14.00	28,369
2019-10-08	$13.21	$13.83	$13.21	$13.55	$13.55	45,786
2019-10-07	$14.17	$14.17	$13.40	$13.60	$13.60	57,554
2019-10-04	$14.82	$14.90	$14.28	$14.45	$14.45	34,817
2019-10-03	$14.77	$14.83	$14.44	$14.79	$14.79	50,854
2019-10-02	$14.86	$14.86	$14.42	$14.44	$14.44	24,673
2019-10-01	$15.42	$15.51	$15.19	$15.25	$15.25	49,070
2019-09-30	$15.99	$17.41	$15.68	$17.41	$17.41	5,926
2019-09-27	$16.11	$16.15	$15.73	$15.99	$15.99	24,372
2019-09-26	$16.19	$16.32	$16.00	$16.03	$16.03	52,038
2019-09-25	$16.56	$16.80	$16.21	$16.50	$16.50	22,578
2019-09-24	$17.26	$17.38	$17.01	$17.21	$17.21	19,813
2019-09-23	$17.29	$17.63	$17.12	$17.40	$17.40	6,799
2019-09-20	$17.67	$17.69	$17.49	$17.55	$17.55	7,715
2019-09-19	$17.77	$17.98	$17.69	$17.98	$17.98	25,244
2019-09-18	$17.64	$17.76	$17.28	$17.46	$17.46	13,818
2019-09-17	$17.68	$17.80	$17.43	$17.46	$17.46	5,020
2019-09-16	$17.36	$18.00	$17.36	$17.97	$17.97	18,626
2019-09-13	$17.27	$17.33	$16.93	$17.21	$17.21	21,240
2019-09-12	$17.25	$17.52	$17.25	$17.26	$17.26	15,187
2019-09-11	$17.04	$17.52	$17.04	$17.27	$17.27	14,859
2019-09-10	$16.64	$17.07	$16.48	$16.67	$16.67	15,329
2019-09-09	$16.92	$17.39	$16.82	$17.09	$17.09	10,808
2019-09-06	$17.20	$17.22	$16.86	$16.96	$16.96	27,508
2019-09-05	$17.64	$17.67	$17.09	$17.50	$17.50	19,123
2019-09-04	$17.08	$17.28	$16.86	$17.28	$17.28	6,260
2019-09-03	$16.23	$16.63	$16.15	$16.42	$16.42	28,469
2019-08-30	$17.52	$17.55	$17.24	$17.30	$17.30	15,383
2019-08-29	$17.92	$17.96	$17.66	$17.75	$17.75	27,122
2019-08-28	$17.66	$17.99	$17.57	$17.75	$17.75	38,400
2019-08-27	$17.70	$17.74	$17.18	$17.29	$17.29	41,471
2019-08-26	$17.22	$17.22	$16.97	$17.11	$17.11	31,065
2019-08-23	$16.83	$17.08	$16.61	$16.69	$16.69	23,822
2019-08-22	$17.28	$17.28	$16.86	$17.00	$17.00	24,966
2019-08-21	$17.13	$17.36	$17.00	$17.20	$17.20	31,742
2019-08-20	$16.61	$16.61	$16.22	$16.28	$16.28	11,723
2019-08-19	$16.98	$16.99	$16.62	$16.84	$16.84	44,396
2019-08-16	$15.57	$16.25	$15.55	$15.79	$15.79	79,836
2019-08-15	$15.40	$15.42	$14.91	$14.92	$14.92	34,199
2019-08-14	$16.07	$16.08	$15.64	$15.64	$15.64	21,288
2019-08-13	$15.92	$16.90	$15.92	$16.49	$16.49	170,763
2019-08-12	$16.22	$16.27	$15.98	$16.04	$16.04	14,078
2019-08-09	$16.63	$16.82	$16.19	$16.52	$16.52	64,640
2019-08-08	$17.16	$17.24	$16.93	$17.07	$17.07	143,722
2019-08-07	$16.43	$16.51	$16.33	$16.45	$16.45	119,433
2019-08-06	$16.61	$16.64	$16.31	$16.43	$16.43	179,707
2019-08-05	$16.75	$16.75	$16.23	$16.30	$16.30	100,915
2019-08-02	$17.59	$17.60	$17.05	$17.20	$17.20	102,880
2019-08-01	$17.81	$17.81	$17.14	$17.42	$17.42	121,389
2019-07-31	$17.66	$17.92	$17.46	$17.52	$17.52	120,658
2019-07-30	$17.78	$17.79	$17.40	$17.61	$17.61	79,837
2019-07-29	$18.30	$18.30	$17.86	$17.97	$17.97	115,183
2019-07-26	$17.75	$17.76	$17.34	$17.58	$17.58	19,906
2019-07-25	$17.88	$17.88	$17.46	$17.59	$17.59	83,120
2019-07-24	$17.90	$17.96	$17.60	$17.60	$17.60	32,951
2019-07-23	$18.21	$18.21	$17.72	$17.87	$17.87	84,318
2019-07-22	$18.40	$18.47	$18.01	$18.20	$18.20	77,606
2019-07-19	$18.70	$18.70	$18.25	$18.34	$18.34	83,005
2019-07-18	$19.33	$19.44	$18.82	$19.11	$19.11	93,327
2019-07-17	$18.89	$18.91	$18.63	$18.76	$18.76	20,202
2019-07-16	$18.94	$19.14	$18.76	$18.85	$18.85	10,240
2019-07-15	$18.86	$18.93	$18.64	$18.70	$18.70	31,136
2019-07-12	$18.93	$18.93	$18.60	$18.71	$18.71	28,014
2019-07-11	$19.21	$19.23	$18.74	$18.78	$18.78	42,075
2019-07-10	$19.22	$19.35	$19.03	$19.05	$19.05	21,598
2019-07-09	$18.69	$18.99	$18.63	$18.87	$18.87	194,855
2019-07-08	$19.21	$19.21	$18.35	$18.69	$18.69	54,271
2019-07-05	$19.54	$19.54	$19.14	$19.34	$19.34	43,468
2019-07-03	$19.99	$20.15	$19.70	$19.94	$19.94	67,647
2019-07-02	$20.03	$20.10	$19.56	$19.79	$19.79	95,937
2019-07-01	$20.41	$20.41	$19.80	$19.91	$19.91	85,005
2019-06-28	$20.06	$20.09	$19.75	$19.75	$19.75	86,332
2019-06-27	$20.31	$20.31	$19.82	$19.98	$19.98	113,213
2019-06-26	$20.06	$20.16	$19.65	$19.74	$19.74	70,795
2019-06-25	$20.55	$20.55	$19.83	$19.95	$19.95	74,133
2019-06-24	$20.35	$20.41	$20.01	$20.22	$20.22	53,601
2019-06-21	$20.24	$20.29	$20.02	$20.20	$20.20	57,402
2019-06-20	$20.41	$20.41	$19.87	$20.14	$20.14	58,680
2019-06-19	$20.42	$20.50	$20.26	$20.45	$20.45	81,665
2019-06-18	$20.50	$20.50	$20.03	$20.24	$20.24	54,517
2019-06-17	$20.60	$20.66	$20.17	$20.37	$20.37	42,380
2019-06-14	$21.03	$21.22	$20.53	$20.58	$20.58	54,680
2019-06-13	$21.46	$21.68	$21.08	$21.53	$21.53	105,071
2019-06-12	$20.89	$21.35	$20.75	$21.06	$21.06	144,741
2019-06-11	$21.75	$21.75	$20.12	$20.58	$20.58	613,763
2019-06-10	$24.10	$24.18	$23.54	$23.87	$23.87	51,191
2019-06-07	$24.74	$24.81	$23.60	$24.01	$24.01	114,183
2019-06-06	$24.80	$24.85	$24.14	$24.19	$24.19	56,946
2019-06-05	$24.80	$24.81	$24.21	$24.22	$24.22	28,922
2019-06-04	$24.49	$24.49	$24.11	$24.34	$24.34	23,057
2019-06-03	$24.17	$24.25	$23.74	$24.09	$24.09	8,923
2019-05-31	$24.23	$24.33	$23.65	$23.90	$23.90	68,490
2019-05-30	$24.04	$24.29	$23.63	$23.91	$23.91	34,053
2019-05-29	$23.74	$24.21	$23.56	$23.88	$23.88	19,382
2019-05-28	$23.99	$24.15	$23.70	$23.94	$23.94	34,842
2019-05-24	$24.03	$24.36	$23.96	$24.10	$24.10	28,428
2019-05-23	$23.30	$23.94	$23.21	$23.56	$23.56	74,958
2019-05-22	$23.75	$23.90	$23.36	$23.90	$23.90	82,746
2019-05-21	$23.37	$23.79	$23.26	$23.60	$23.60	12,776
2019-05-20	$23.24	$23.53	$23.05	$23.34	$23.34	77,399
2019-05-17	$23.53	$23.67	$23.06	$23.55	$23.55	30,552
2019-05-16	$23.54	$24.07	$23.37	$23.87	$23.87	67,335
2019-05-15	$22.66	$23.36	$22.62	$23.10	$23.10	15,908
2019-05-14	$22.90	$23.22	$22.88	$23.05	$23.05	21,387
2019-05-13	$22.59	$22.69	$22.08	$22.47	$22.47	43,022
2019-05-10	$23.56	$23.62	$23.20	$23.54	$23.54	14,246
2019-05-09	$23.55	$23.73	$23.28	$23.41	$23.41	34,319
2019-05-08	$24.30	$24.38	$23.92	$23.92	$23.92	38,043
2019-05-07	$24.49	$24.61	$24.00	$24.30	$24.30	20,589
2019-05-06	$23.70	$24.60	$23.70	$24.47	$24.47	41,312
2019-05-03	$24.03	$24.09	$23.50	$23.65	$23.65	66,557
2019-05-02	$24.67	$24.67	$23.70	$23.79	$23.79	130,832
2019-05-01	$25.08	$25.22	$24.75	$24.90	$24.90	219,355
2019-04-30	$25.26	$25.43	$24.78	$25.08	$25.08	100,560
2019-04-29	$25.39	$25.40	$24.93	$24.95	$24.95	106,506
2019-04-26	$25.19	$25.41	$25.04	$25.20	$25.20	80,195
2019-04-25	$25.29	$25.41	$24.85	$25.02	$25.02	112,378
2019-04-24	$26.18	$26.25	$25.16	$25.60	$25.60	332,254
2019-04-23	$25.81	$25.90	$25.33	$25.47	$25.47	214,369
2019-04-22	$25.03	$25.22	$24.71	$25.12	$25.12	57,409
2019-04-18	$24.48	$24.98	$24.29	$24.98	$24.98	91,059
2019-04-17	$25.05	$25.54	$24.15	$24.86	$24.86	75,516
2019-04-16	$25.19	$25.37	$24.86	$25.00	$25.00	98,799
2019-04-15	$25.94	$26.08	$24.84	$25.22	$25.22	209,180
2019-04-12	$25.00	$25.11	$24.71	$24.80	$24.80	116,214
2019-04-11	$25.66	$25.66	$24.71	$24.90	$24.90	80,912
2019-04-10	$25.40	$25.56	$25.10	$25.32	$25.32	89,301
2019-04-09	$25.45	$25.63	$25.14	$25.31	$25.31	244,207
2019-04-08	$25.90	$25.95	$25.28	$25.65	$25.65	423,089
2019-04-05	$23.65	$24.16	$23.60	$23.94	$23.94	143,707
2019-04-04	$23.52	$23.86	$23.38	$23.62	$23.62	230,045
2019-04-03	$24.33	$24.40	$23.62	$23.70	$23.70	435,055
2019-04-02	$24.12	$24.12	$23.69	$23.81	$23.81	156,525
2019-04-01	$24.25	$24.50	$23.58	$24.11	$24.11	307,105
2019-03-29	$23.62	$24.00	$23.54	$24.00	$24.00	290,826
2019-03-28	$22.90	$23.50	$22.22	$23.09	$23.09	962,392
2019-03-27	$22.00	$22.50	$20.81	$22.17	$22.17	2,169,802

Genfit (GNFT) News Headlines

Recent Genfit (GNFT) News

Similar Companies to Genfit (GNFT) 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

Genfit (GNFT) Exchange: NASDAQ