InflaRx N.V. (IFRX) Stock

Data as of April 18, 2024

$1.39 ($-0.11) -7.33%

InflaRx N.V. - Daily Information

Click for more stock information on InflaRx N.V..

Daily Information	Data
Date	April 18, 2024
Open	$1.50
Previous Close	$1.39
High	$1.50
Low	$1.37
Adjusted Open	$1.50
Previous Adjusted Close	$1.39
Adjusted High	$1.50
Adjusted Low	$1.37

About InflaRx N.V. (IFRX)

InflaRx N.V.

Invest in InflaRx N.V. (IFRX)

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for InflaRx N.V. (IFRX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$1.50	$1.50	$1.37	$1.39	$1.39	145,903
2024-04-12	$1.54	$1.55	$1.45	$1.50	$1.50	223,615
2024-04-11	$1.60	$1.65	$1.51	$1.54	$1.54	114,727
2024-04-10	$1.54	$1.66	$1.51	$1.52	$1.52	933,830
2024-04-09	$1.53	$1.66	$1.46	$1.62	$1.62	453,228
2024-04-08	$1.59	$1.64	$1.51	$1.52	$1.52	80,452
2024-04-05	$1.56	$1.68	$1.50	$1.55	$1.55	365,160
2024-04-04	$1.55	$1.60	$1.50	$1.56	$1.56	140,064
2024-04-03	$1.54	$1.66	$1.52	$1.55	$1.55	221,929
2024-04-02	$1.52	$1.58	$1.51	$1.54	$1.54	56,311
2024-04-01	$1.55	$1.60	$1.51	$1.52	$1.52	49,940
2024-03-28	$1.57	$1.57	$1.51	$1.54	$1.54	317,780
2024-03-27	$1.52	$1.60	$1.52	$1.54	$1.54	190,119
2024-03-26	$1.54	$1.60	$1.52	$1.54	$1.54	95,978
2024-03-25	$1.50	$1.61	$1.50	$1.54	$1.54	147,159
2024-03-22	$1.53	$1.59	$1.49	$1.49	$1.49	396,594
2024-03-21	$1.43	$1.70	$1.40	$1.54	$1.54	624,675
2024-03-20	$1.69	$1.75	$1.64	$1.69	$1.69	239,499
2024-03-19	$1.58	$1.82	$1.54	$1.69	$1.69	255,533
2024-03-18	$1.55	$1.57	$1.50	$1.50	$1.50	150,258
2024-03-15	$1.50	$1.62	$1.49	$1.58	$1.58	123,809
2024-03-14	$1.56	$1.57	$1.48	$1.52	$1.52	91,783
2024-03-13	$1.56	$1.62	$1.56	$1.58	$1.58	67,055
2024-03-12	$1.65	$1.69	$1.56	$1.57	$1.57	120,543
2024-03-11	$1.61	$1.72	$1.57	$1.62	$1.62	170,802
2024-03-08	$1.66	$1.74	$1.62	$1.62	$1.62	53,125
2024-03-07	$1.71	$1.76	$1.64	$1.66	$1.66	142,815
2024-03-06	$1.75	$1.84	$1.72	$1.74	$1.74	191,891
2024-03-05	$1.73	$1.82	$1.72	$1.79	$1.79	98,367
2024-03-04	$1.71	$1.90	$1.67	$1.77	$1.77	341,191
2024-03-01	$1.80	$1.88	$1.70	$1.75	$1.75	368,134
2024-02-29	$1.71	$1.92	$1.71	$1.78	$1.78	263,193
2024-02-28	$1.63	$1.76	$1.57	$1.74	$1.74	376,526
2024-02-27	$1.48	$1.74	$1.48	$1.65	$1.65	1,003,277
2024-02-26	$1.53	$1.55	$1.49	$1.50	$1.50	236,565
2024-02-23	$1.47	$1.54	$1.40	$1.51	$1.51	456,366
2024-02-22	$1.55	$1.55	$1.46	$1.47	$1.47	227,452
2024-02-21	$1.55	$1.55	$1.49	$1.51	$1.51	93,528
2024-02-20	$1.53	$1.57	$1.50	$1.53	$1.53	111,631
2024-02-16	$1.56	$1.58	$1.51	$1.55	$1.55	465,143
2024-02-15	$1.49	$1.60	$1.48	$1.54	$1.54	174,483
2024-02-14	$1.60	$1.62	$1.47	$1.47	$1.47	647,850
2024-02-13	$1.59	$1.70	$1.56	$1.58	$1.58	278,883
2024-02-12	$1.54	$1.72	$1.54	$1.65	$1.65	842,167
2024-02-09	$1.62	$1.65	$1.52	$1.52	$1.52	126,770
2024-02-08	$1.60	$1.70	$1.57	$1.58	$1.58	201,167
2024-02-07	$1.70	$1.70	$1.57	$1.57	$1.57	74,273
2024-02-06	$1.57	$1.65	$1.57	$1.64	$1.64	56,479
2024-02-05	$1.62	$1.63	$1.57	$1.59	$1.59	41,756
2024-02-02	$1.70	$1.72	$1.62	$1.62	$1.62	49,611
2024-02-01	$1.65	$1.76	$1.63	$1.70	$1.70	90,538
2024-01-31	$1.65	$1.71	$1.61	$1.62	$1.62	36,840
2024-01-30	$1.74	$1.74	$1.64	$1.65	$1.65	49,585
2024-01-29	$1.56	$1.74	$1.56	$1.72	$1.72	118,745
2024-01-26	$1.53	$1.62	$1.45	$1.54	$1.54	129,008
2024-01-25	$1.68	$1.68	$1.50	$1.50	$1.50	195,324
2024-01-24	$1.71	$1.76	$1.60	$1.60	$1.60	151,095
2024-01-23	$1.65	$1.76	$1.65	$1.72	$1.72	128,434
2024-01-22	$1.60	$1.67	$1.60	$1.65	$1.65	41,594
2024-01-19	$1.56	$1.67	$1.56	$1.60	$1.60	112,261
2024-01-18	$1.61	$1.62	$1.57	$1.60	$1.60	45,533
2024-01-17	$1.63	$1.64	$1.55	$1.62	$1.62	114,787
2024-01-16	$1.73	$1.74	$1.64	$1.65	$1.65	103,197
2024-01-12	$1.76	$1.84	$1.67	$1.73	$1.73	187,088
2024-01-11	$1.95	$1.96	$1.74	$1.75	$1.75	514,691
2024-01-10	$2.06	$2.10	$1.93	$1.99	$1.99	442,274
2024-01-09	$1.93	$2.07	$1.81	$2.03	$2.03	661,071
2024-01-08	$1.80	$1.91	$1.72	$1.90	$1.90	413,734
2024-01-05	$1.85	$1.85	$1.70	$1.79	$1.79	403,654
2024-01-04	$1.69	$1.85	$1.66	$1.83	$1.83	1,035,123
2024-01-03	$1.64	$1.64	$1.58	$1.60	$1.60	70,400
2024-01-02	$1.64	$1.73	$1.63	$1.64	$1.64	126,325
2023-12-29	$1.65	$1.71	$1.56	$1.63	$1.63	239,027
2023-12-28	$1.85	$1.85	$1.65	$1.66	$1.66	336,006
2023-12-27	$1.66	$1.84	$1.65	$1.81	$1.81	376,413
2023-12-26	$1.75	$1.76	$1.68	$1.69	$1.69	158,907
2023-12-22	$1.45	$1.77	$1.45	$1.71	$1.71	574,401
2023-12-21	$1.54	$1.54	$1.43	$1.48	$1.48	358,783
2023-12-20	$1.42	$1.54	$1.39	$1.49	$1.49	406,116
2023-12-19	$1.40	$1.48	$1.40	$1.45	$1.45	255,389
2023-12-18	$1.32	$1.43	$1.30	$1.41	$1.41	373,443
2023-12-15	$1.40	$1.41	$1.31	$1.31	$1.31	382,368
2023-12-14	$1.41	$1.44	$1.36	$1.37	$1.37	363,607
2023-12-13	$1.42	$1.44	$1.38	$1.40	$1.40	383,332
2023-12-12	$1.37	$1.50	$1.37	$1.42	$1.42	318,258
2023-12-11	$1.40	$1.44	$1.38	$1.40	$1.40	250,578
2023-12-08	$1.37	$1.50	$1.35	$1.44	$1.44	272,254
2023-12-07	$1.47	$1.48	$1.32	$1.40	$1.40	379,894
2023-12-06	$1.39	$1.55	$1.37	$1.50	$1.50	391,871
2023-12-05	$1.40	$1.45	$1.35	$1.40	$1.40	120,552
2023-12-04	$1.35	$1.44	$1.30	$1.41	$1.41	137,315
2023-12-01	$1.38	$1.39	$1.32	$1.35	$1.35	160,257
2023-11-30	$1.33	$1.35	$1.28	$1.35	$1.35	161,212
2023-11-29	$1.38	$1.44	$1.21	$1.25	$1.25	348,618
2023-11-28	$1.36	$1.42	$1.36	$1.37	$1.37	131,234
2023-11-27	$1.43	$1.60	$1.37	$1.40	$1.40	226,861
2023-11-24	$1.43	$1.47	$1.41	$1.45	$1.45	85,598
2023-11-22	$1.45	$1.47	$1.42	$1.43	$1.43	88,676
2023-11-21	$1.53	$1.53	$1.35	$1.46	$1.46	85,467
2023-11-20	$1.54	$1.56	$1.47	$1.52	$1.52	270,334
2023-11-17	$1.47	$1.50	$1.44	$1.49	$1.49	158,942
2023-11-16	$1.42	$1.48	$1.39	$1.45	$1.45	222,025
2023-11-15	$1.47	$1.51	$1.42	$1.45	$1.45	262,318
2023-11-14	$1.29	$1.54	$1.29	$1.50	$1.50	469,388
2023-11-13	$1.26	$1.32	$1.20	$1.30	$1.30	243,466
2023-11-10	$1.36	$1.36	$1.14	$1.28	$1.28	494,410
2023-11-09	$1.42	$1.44	$1.29	$1.32	$1.32	315,413
2023-11-08	$1.47	$1.51	$1.38	$1.42	$1.42	362,140
2023-11-07	$1.36	$1.54	$1.36	$1.48	$1.48	762,564
2023-11-06	$1.38	$1.43	$1.27	$1.37	$1.37	969,341
2023-11-03	$1.55	$1.58	$1.35	$1.38	$1.38	6,788,438
2023-11-03	$1.55	$1.58	$1.35	$1.38	$1.38	6,788,438
2023-11-02	$1.62	$1.63	$1.34	$1.40	$1.40	998,775
2023-11-02	$1.62	$1.63	$1.34	$1.40	$1.40	998,775
2023-11-01	$1.71	$1.72	$1.45	$1.62	$1.62	485,894
2023-11-01	$1.71	$1.72	$1.45	$1.62	$1.62	485,894
2023-10-31	$1.75	$1.75	$1.53	$1.69	$1.69	374,038
2023-10-30	$1.73	$1.77	$1.65	$1.70	$1.70	264,353
2023-10-27	$1.68	$1.76	$1.67	$1.72	$1.72	329,905
2023-10-26	$1.82	$1.86	$1.70	$1.70	$1.70	213,504
2023-10-25	$1.79	$1.93	$1.72	$1.74	$1.74	338,888
2023-10-24	$1.85	$1.89	$1.68	$1.78	$1.78	351,355
2023-10-23	$2.00	$2.01	$1.85	$1.85	$1.85	209,177
2023-10-20	$2.04	$2.14	$1.93	$2.00	$2.00	226,137
2023-10-19	$2.25	$2.35	$2.02	$2.08	$2.08	211,240
2023-10-18	$2.19	$2.46	$2.15	$2.18	$2.18	164,281
2023-10-17	$2.15	$2.27	$2.15	$2.19	$2.19	135,425
2023-10-16	$2.34	$2.41	$2.16	$2.19	$2.19	241,597
2023-10-13	$2.48	$2.64	$2.30	$2.34	$2.34	118,196
2023-10-12	$2.57	$2.60	$2.37	$2.44	$2.44	166,825
2023-10-11	$2.79	$2.79	$2.56	$2.56	$2.56	60,550
2023-10-10	$2.74	$2.77	$2.70	$2.75	$2.75	28,532
2023-10-09	$2.61	$2.79	$2.60	$2.70	$2.70	27,260
2023-10-06	$2.52	$2.70	$2.46	$2.61	$2.61	56,385
2023-10-05	$2.54	$2.61	$2.38	$2.58	$2.58	147,082
2023-10-04	$2.55	$2.62	$2.36	$2.50	$2.50	239,676
2023-10-03	$2.70	$2.80	$2.50	$2.61	$2.61	194,999
2023-10-02	$2.98	$3.08	$2.58	$2.63	$2.63	226,082
2023-09-29	$3.00	$3.05	$2.93	$2.98	$2.98	33,648
2023-09-28	$2.72	$2.98	$2.66	$2.95	$2.95	155,537
2023-09-27	$2.90	$2.95	$2.58	$2.66	$2.66	417,564
2023-09-26	$3.03	$3.06	$2.88	$2.90	$2.90	214,079
2023-09-25	$3.01	$3.12	$3.00	$3.06	$3.06	128,921
2023-09-22	$3.20	$3.24	$3.06	$3.11	$3.11	109,860
2023-09-21	$3.36	$3.41	$3.10	$3.11	$3.11	191,128
2023-09-20	$3.50	$3.53	$3.35	$3.35	$3.35	128,471
2023-09-19	$3.50	$3.66	$3.35	$3.54	$3.54	80,019
2023-09-18	$3.77	$3.77	$3.52	$3.54	$3.54	91,533
2023-09-15	$3.82	$3.84	$3.73	$3.78	$3.78	66,664
2023-09-14	$3.93	$4.00	$3.83	$3.86	$3.86	72,851
2023-09-13	$3.98	$4.09	$3.82	$3.89	$3.89	53,498
2023-09-12	$4.00	$4.02	$3.90	$3.98	$3.98	66,108
2023-09-11	$4.03	$4.14	$3.88	$4.00	$4.00	88,452
2023-09-08	$3.92	$4.15	$3.83	$3.87	$3.87	51,880
2023-09-07	$4.12	$4.18	$3.90	$3.92	$3.92	39,151
2023-09-06	$4.04	$4.24	$4.00	$4.13	$4.13	26,113
2023-09-05	$3.98	$4.30	$3.83	$4.07	$4.07	127,442
2023-09-01	$4.01	$4.20	$3.88	$4.15	$4.15	196,904
2023-08-31	$4.02	$4.07	$3.83	$3.95	$3.95	136,503
2023-08-30	$4.00	$4.11	$3.85	$4.11	$4.11	200,180
2023-08-29	$3.90	$3.95	$3.72	$3.74	$3.74	93,535
2023-08-28	$3.84	$3.92	$3.67	$3.92	$3.92	92,888
2023-08-25	$3.85	$3.85	$3.61	$3.66	$3.66	44,187
2023-08-24	$3.84	$3.98	$3.75	$3.83	$3.83	122,470
2023-08-23	$3.68	$3.87	$3.62	$3.76	$3.76	118,156
2023-08-22	$3.45	$3.73	$3.45	$3.66	$3.66	78,885
2023-08-21	$3.64	$3.68	$3.43	$3.43	$3.43	115,676
2023-08-18	$3.74	$3.74	$3.44	$3.64	$3.64	70,505
2023-08-17	$3.43	$3.86	$3.31	$3.79	$3.79	215,789
2023-08-16	$3.41	$3.51	$3.29	$3.38	$3.38	188,919
2023-08-15	$3.54	$3.62	$3.43	$3.45	$3.45	99,088
2023-08-14	$3.79	$3.82	$3.44	$3.65	$3.65	177,135
2023-08-11	$4.00	$4.04	$3.66	$3.78	$3.78	267,385
2023-08-10	$2.81	$4.15	$2.78	$4.00	$4.00	2,206,543
2023-08-09	$3.56	$3.66	$3.56	$3.65	$3.65	73,766
2023-08-08	$3.59	$3.67	$3.51	$3.57	$3.57	106,268
2023-08-07	$3.73	$3.78	$3.38	$3.57	$3.57	162,069
2023-08-04	$4.01	$4.05	$3.69	$3.74	$3.74	454,556
2023-08-03	$4.16	$4.28	$4.07	$4.10	$4.10	89,408
2023-08-02	$4.19	$4.27	$3.65	$4.13	$4.13	238,613
2023-08-01	$4.12	$4.18	$4.06	$4.18	$4.18	78,312
2023-07-31	$4.07	$4.22	$4.07	$4.19	$4.19	79,106
2023-07-28	$4.05	$4.12	$4.01	$4.09	$4.09	94,531
2023-07-27	$4.04	$4.10	$3.92	$4.07	$4.07	161,038
2023-07-26	$4.00	$4.08	$3.94	$4.07	$4.07	99,384
2023-07-25	$4.10	$4.13	$3.94	$3.96	$3.96	265,666
2023-07-24	$4.17	$4.20	$4.09	$4.14	$4.14	170,689
2023-07-21	$4.10	$4.25	$4.00	$4.22	$4.22	253,223
2023-07-20	$4.16	$4.16	$3.99	$4.08	$4.08	65,774
2023-07-19	$4.03	$4.12	$3.95	$3.99	$3.99	237,294
2023-07-18	$4.08	$4.20	$4.00	$4.03	$4.03	115,960
2023-07-17	$4.16	$4.21	$4.04	$4.05	$4.05	109,827
2023-07-14	$4.33	$4.33	$4.10	$4.15	$4.15	222,067
2023-07-13	$4.05	$4.35	$4.05	$4.33	$4.33	91,428
2023-07-12	$4.20	$4.35	$4.08	$4.13	$4.13	79,205
2023-07-11	$4.35	$4.35	$4.15	$4.18	$4.18	223,344
2023-07-10	$4.02	$4.30	$3.95	$4.30	$4.30	318,726
2023-07-07	$3.93	$4.02	$3.82	$3.89	$3.89	257,796
2023-07-06	$4.13	$4.13	$3.88	$3.90	$3.90	449,172
2023-07-05	$4.32	$4.35	$4.15	$4.18	$4.18	208,618
2023-07-03	$4.42	$4.50	$4.31	$4.32	$4.32	154,056
2023-06-30	$4.45	$4.55	$4.35	$4.46	$4.46	107,802
2023-06-29	$4.48	$4.58	$4.41	$4.44	$4.44	110,139
2023-06-28	$4.43	$4.61	$4.41	$4.54	$4.54	105,901
2023-06-27	$4.50	$4.50	$4.33	$4.45	$4.45	129,230
2023-06-26	$4.55	$4.62	$4.43	$4.52	$4.52	139,449
2023-06-23	$4.50	$4.61	$4.44	$4.57	$4.57	309,434
2023-06-22	$4.49	$4.55	$4.40	$4.52	$4.52	250,941
2023-06-21	$4.70	$4.70	$4.48	$4.50	$4.50	326,331
2023-06-20	$4.65	$4.65	$4.39	$4.50	$4.50	279,530
2023-06-16	$4.45	$4.67	$4.35	$4.65	$4.65	253,089
2023-06-15	$4.46	$4.61	$4.28	$4.45	$4.45	243,523
2023-06-14	$4.66	$4.66	$4.39	$4.50	$4.50	239,838
2023-06-13	$4.45	$4.57	$4.31	$4.57	$4.57	206,047
2023-06-12	$4.11	$4.47	$4.05	$4.46	$4.46	339,103
2023-06-09	$4.04	$4.19	$4.01	$4.16	$4.16	175,387
2023-06-08	$4.12	$4.15	$4.00	$4.01	$4.01	286,740
2023-06-07	$4.16	$4.31	$4.09	$4.12	$4.12	371,522
2023-06-06	$4.17	$4.22	$4.07	$4.21	$4.21	170,838
2023-06-05	$4.22	$4.27	$4.10	$4.15	$4.15	183,196
2023-06-02	$4.30	$4.37	$4.09	$4.21	$4.21	283,909
2023-06-01	$4.17	$4.34	$4.17	$4.31	$4.31	333,070
2023-05-31	$4.10	$4.25	$4.06	$4.19	$4.19	249,633
2023-05-30	$4.17	$4.21	$4.10	$4.15	$4.15	164,663
2023-05-26	$4.10	$4.20	$4.03	$4.16	$4.16	416,612
2023-05-25	$4.24	$4.25	$4.09	$4.10	$4.10	223,918
2023-05-24	$4.22	$4.28	$4.14	$4.21	$4.21	291,766
2023-05-23	$4.54	$4.54	$4.26	$4.34	$4.34	308,260
2023-05-22	$4.58	$4.63	$4.37	$4.53	$4.53	461,927
2023-05-19	$4.39	$4.57	$4.39	$4.57	$4.57	218,159
2023-05-18	$4.75	$4.79	$4.36	$4.37	$4.37	399,079
2023-05-17	$4.90	$4.92	$4.75	$4.75	$4.75	155,938
2023-05-16	$4.97	$5.05	$4.58	$4.89	$4.89	391,348
2023-05-15	$5.15	$5.20	$4.83	$4.84	$4.84	290,776
2023-05-12	$4.92	$5.10	$4.75	$5.10	$5.10	430,693
2023-05-11	$4.57	$4.93	$4.35	$4.90	$4.90	589,158
2023-05-10	$4.30	$4.56	$4.11	$4.56	$4.56	482,790
2023-05-09	$4.08	$4.36	$3.95	$4.28	$4.28	709,624
2023-05-08	$4.40	$4.50	$4.10	$4.10	$4.10	498,672
2023-05-05	$4.56	$4.71	$4.36	$4.38	$4.38	224,318
2023-05-04	$4.57	$4.57	$4.26	$4.49	$4.49	286,546
2023-05-03	$4.82	$4.82	$4.51	$4.54	$4.54	209,789
2023-05-02	$5.10	$5.15	$4.58	$4.67	$4.67	409,658
2023-05-01	$4.91	$5.20	$4.86	$5.11	$5.11	501,866
2023-04-28	$4.63	$4.99	$4.58	$4.87	$4.87	406,151
2023-04-27	$4.63	$4.71	$4.46	$4.65	$4.65	345,291
2023-04-26	$4.70	$4.79	$4.61	$4.68	$4.68	380,160
2023-04-25	$4.89	$4.92	$4.52	$4.70	$4.70	537,895
2023-04-24	$4.55	$4.78	$4.34	$4.76	$4.76	669,856
2023-04-21	$4.62	$4.78	$4.45	$4.48	$4.48	518,046
2023-04-20	$4.50	$4.79	$4.40	$4.70	$4.70	649,896
2023-04-19	$4.25	$4.71	$4.21	$4.61	$4.61	909,597
2023-04-18	$4.20	$4.74	$4.18	$4.24	$4.24	1,640,875
2023-04-17	$4.35	$4.43	$4.05	$4.22	$4.22	839,837
2023-04-14	$4.38	$4.74	$4.10	$4.33	$4.33	1,708,781
2023-04-13	$4.12	$4.39	$3.98	$4.36	$4.36	2,042,706
2023-04-12	$4.66	$4.80	$4.05	$4.10	$4.10	5,643,226
2023-04-11	$4.87	$5.33	$4.83	$4.98	$4.98	3,246,799
2023-04-10	$5.94	$5.96	$4.86	$4.95	$4.95	3,838,136
2023-04-06	$5.99	$6.15	$5.26	$5.50	$5.50	11,986,582
2023-04-05	$5.01	$7.25	$4.85	$6.10	$6.10	93,567,667
2023-04-04	$2.03	$3.93	$1.95	$3.77	$3.77	14,034,287
2023-04-03	$2.01	$2.06	$1.99	$2.05	$2.05	36,939
2023-03-31	$1.92	$1.98	$1.90	$1.94	$1.94	29,681
2023-03-30	$1.83	$1.95	$1.83	$1.94	$1.94	22,815
2023-03-29	$1.91	$1.91	$1.78	$1.78	$1.78	54,360
2023-03-28	$1.90	$1.99	$1.90	$1.91	$1.91	9,301
2023-03-27	$1.85	$1.95	$1.85	$1.89	$1.89	14,998
2023-03-24	$1.75	$1.82	$1.75	$1.80	$1.80	11,377
2023-03-23	$1.98	$2.01	$1.82	$1.86	$1.86	26,256
2023-03-22	$1.88	$1.98	$1.73	$1.97	$1.97	55,343
2023-03-21	$1.65	$1.80	$1.57	$1.78	$1.78	39,571
2023-03-20	$1.69	$1.75	$1.63	$1.67	$1.67	12,999
2023-03-17	$1.74	$1.78	$1.64	$1.66	$1.66	52,254
2023-03-16	$1.85	$1.88	$1.79	$1.83	$1.83	25,097
2023-03-15	$1.89	$1.92	$1.69	$1.79	$1.79	35,253
2023-03-14	$1.85	$1.97	$1.85	$1.96	$1.96	24,898
2023-03-13	$1.76	$1.87	$1.70	$1.85	$1.85	46,905
2023-03-10	$1.96	$2.01	$1.79	$1.80	$1.80	80,669
2023-03-09	$1.92	$2.01	$1.90	$1.99	$1.99	48,578
2023-03-08	$1.90	$1.99	$1.86	$1.96	$1.96	45,301
2023-03-07	$1.86	$1.99	$1.86	$1.89	$1.89	39,458
2023-03-06	$1.80	$1.87	$1.80	$1.85	$1.85	32,256
2023-03-03	$1.95	$1.95	$1.74	$1.82	$1.82	88,824
2023-03-02	$1.97	$2.00	$1.88	$1.88	$1.88	26,210
2023-03-01	$1.94	$2.01	$1.94	$1.97	$1.97	48,566
2023-02-28	$2.00	$2.01	$1.87	$1.94	$1.94	53,306
2023-02-27	$2.09	$2.09	$2.00	$2.00	$2.00	148,723
2023-02-24	$2.05	$2.09	$2.01	$2.04	$2.04	27,706
2023-02-23	$2.06	$2.27	$2.02	$2.10	$2.10	62,364
2023-02-22	$2.15	$2.19	$2.06	$2.06	$2.06	61,480
2023-02-21	$2.22	$2.28	$2.17	$2.19	$2.19	72,211
2023-02-17	$2.19	$2.30	$2.09	$2.25	$2.25	143,811
2023-02-16	$2.22	$2.24	$2.07	$2.17	$2.17	46,944
2023-02-15	$2.27	$2.31	$2.12	$2.19	$2.19	128,430
2023-02-14	$2.05	$2.27	$2.05	$2.20	$2.20	80,980
2023-02-13	$2.00	$2.13	$2.00	$2.08	$2.08	43,761
2023-02-10	$2.06	$2.07	$2.00	$2.01	$2.01	43,262
2023-02-09	$2.15	$2.17	$2.03	$2.05	$2.05	83,834
2023-02-08	$2.21	$2.26	$2.13	$2.14	$2.14	37,505
2023-02-07	$2.23	$2.23	$2.04	$2.23	$2.23	39,505
2023-02-06	$2.20	$2.29	$2.07	$2.15	$2.15	41,251
2023-02-03	$2.16	$2.25	$2.13	$2.20	$2.20	43,414
2023-02-02	$2.19	$2.26	$2.16	$2.20	$2.20	66,118
2023-02-01	$2.17	$2.32	$2.13	$2.22	$2.22	58,616
2023-01-31	$2.20	$2.28	$2.12	$2.17	$2.17	64,873
2023-01-30	$2.21	$2.35	$2.13	$2.14	$2.14	71,911
2023-01-27	$2.20	$2.35	$2.01	$2.25	$2.25	167,536
2023-01-26	$2.31	$2.44	$2.16	$2.16	$2.16	92,187
2023-01-25	$2.32	$2.40	$2.27	$2.33	$2.33	40,381
2023-01-24	$2.29	$2.54	$2.29	$2.37	$2.37	73,174
2023-01-23	$2.43	$2.50	$2.15	$2.33	$2.33	103,577
2023-01-20	$2.21	$2.49	$2.21	$2.41	$2.41	22,786
2023-01-19	$2.49	$2.58	$2.36	$2.41	$2.41	34,939
2023-01-18	$2.41	$2.56	$2.39	$2.44	$2.44	61,903
2023-01-17	$2.58	$2.58	$2.39	$2.42	$2.42	103,977
2023-01-13	$2.80	$2.82	$2.43	$2.63	$2.63	204,504
2023-01-12	$2.77	$2.81	$2.57	$2.79	$2.79	79,772
2023-01-11	$2.62	$2.78	$2.57	$2.67	$2.67	71,989
2023-01-10	$2.65	$2.85	$2.60	$2.66	$2.66	45,229
2023-01-09	$2.78	$2.87	$2.62	$2.64	$2.64	92,334
2023-01-06	$3.01	$3.01	$2.77	$2.81	$2.81	69,327
2023-01-05	$3.17	$3.17	$2.91	$2.92	$2.92	109,195
2023-01-04	$3.04	$3.19	$2.94	$3.10	$3.10	102,505
2023-01-03	$3.13	$3.28	$2.94	$3.00	$3.00	182,059
2022-12-30	$2.85	$3.12	$2.80	$3.10	$3.10	192,703
2022-12-29	$3.03	$3.03	$2.80	$2.85	$2.85	74,698
2022-12-28	$3.10	$3.13	$2.93	$3.00	$3.00	121,129
2022-12-27	$3.16	$3.18	$2.90	$3.08	$3.08	317,834
2022-12-23	$2.97	$3.27	$2.97	$3.25	$3.25	280,966
2022-12-22	$2.60	$3.02	$2.60	$2.97	$2.97	363,884
2022-12-21	$2.34	$2.74	$2.21	$2.70	$2.70	1,160,139
2022-12-20	$2.39	$2.39	$2.05	$2.11	$2.11	31,047
2022-12-19	$2.03	$2.25	$2.01	$2.12	$2.12	74,218
2022-12-16	$2.34	$2.34	$2.15	$2.15	$2.15	61,180
2022-12-15	$2.24	$2.40	$2.16	$2.23	$2.23	45,135
2022-12-14	$2.40	$2.42	$2.19	$2.19	$2.19	88,033
2022-12-13	$2.30	$2.42	$2.00	$2.25	$2.25	170,673
2022-12-12	$2.27	$2.42	$2.19	$2.30	$2.30	29,847
2022-12-09	$2.32	$2.55	$2.31	$2.31	$2.31	45,466
2022-12-08	$2.35	$2.41	$2.30	$2.35	$2.35	38,219
2022-12-07	$2.46	$2.53	$2.37	$2.39	$2.39	41,292
2022-12-06	$2.50	$2.67	$2.28	$2.38	$2.38	97,545
2022-12-05	$2.56	$2.59	$2.45	$2.50	$2.50	34,210
2022-12-02	$2.65	$2.66	$2.53	$2.59	$2.59	35,122
2022-12-01	$2.61	$2.75	$2.55	$2.69	$2.69	92,896
2022-11-30	$2.63	$2.63	$2.49	$2.60	$2.60	26,568
2022-11-29	$2.64	$2.64	$2.46	$2.59	$2.59	24,086
2022-11-28	$2.44	$2.64	$2.43	$2.58	$2.58	127,260
2022-11-25	$2.34	$2.50	$2.32	$2.50	$2.50	51,159
2022-11-23	$2.31	$2.42	$2.31	$2.38	$2.38	34,135
2022-11-22	$2.42	$2.50	$2.24	$2.35	$2.35	41,364
2022-11-21	$2.59	$2.60	$2.37	$2.44	$2.44	108,955
2022-11-18	$2.43	$2.61	$2.39	$2.55	$2.55	74,668
2022-11-17	$2.59	$2.59	$2.35	$2.44	$2.44	84,808
2022-11-16	$2.66	$2.66	$2.49	$2.52	$2.52	50,363
2022-11-15	$2.57	$2.61	$2.48	$2.57	$2.57	69,145
2022-11-14	$2.68	$2.68	$2.41	$2.45	$2.45	191,871
2022-11-11	$2.69	$2.77	$2.65	$2.68	$2.68	173,539
2022-11-10	$2.70	$2.74	$2.51	$2.57	$2.57	157,641
2022-11-09	$2.61	$2.72	$2.59	$2.68	$2.68	74,634
2022-11-08	$2.70	$2.74	$2.61	$2.73	$2.73	114,309
2022-11-07	$2.56	$2.73	$2.55	$2.69	$2.69	41,384
2022-11-04	$2.60	$2.70	$2.45	$2.51	$2.51	50,451
2022-11-03	$2.61	$2.71	$2.52	$2.62	$2.62	13,512
2022-11-02	$2.53	$2.74	$2.53	$2.63	$2.63	65,236
2022-11-01	$2.56	$2.62	$2.51	$2.59	$2.59	9,972
2022-10-31	$2.57	$2.64	$2.47	$2.60	$2.60	27,680
2022-10-28	$2.41	$2.65	$2.41	$2.62	$2.62	45,516
2022-10-27	$2.70	$2.70	$2.40	$2.40	$2.40	136,385
2022-10-26	$2.70	$2.75	$2.61	$2.67	$2.67	74,924
2022-10-25	$2.51	$2.59	$2.43	$2.54	$2.54	25,317
2022-10-24	$2.57	$2.64	$2.41	$2.45	$2.45	58,476
2022-10-21	$2.44	$2.54	$2.42	$2.52	$2.52	87,085
2022-10-20	$2.35	$2.54	$2.35	$2.45	$2.45	25,839
2022-10-19	$2.55	$2.55	$2.34	$2.40	$2.40	56,055
2022-10-18	$2.56	$2.77	$2.43	$2.62	$2.62	85,613
2022-10-17	$2.39	$2.53	$2.36	$2.47	$2.47	52,840
2022-10-14	$2.40	$2.50	$2.36	$2.39	$2.39	33,096
2022-10-13	$2.42	$2.59	$2.26	$2.32	$2.32	183,533
2022-10-12	$2.60	$2.60	$2.48	$2.53	$2.53	50,249
2022-10-11	$2.53	$2.66	$2.24	$2.57	$2.57	158,160
2022-10-10	$2.55	$2.61	$2.42	$2.55	$2.55	61,841
2022-10-07	$2.65	$2.69	$2.46	$2.54	$2.54	70,354
2022-10-06	$2.59	$2.71	$2.56	$2.64	$2.64	51,777
2022-10-05	$2.62	$2.62	$2.53	$2.57	$2.57	45,984
2022-10-04	$2.70	$2.77	$2.55	$2.67	$2.67	99,778
2022-10-03	$2.64	$2.79	$2.29	$2.71	$2.71	43,294
2022-09-30	$2.60	$2.70	$2.51	$2.64	$2.64	101,029
2022-09-29	$2.59	$2.71	$2.48	$2.60	$2.60	325,417
2022-09-28	$2.36	$2.49	$2.25	$2.49	$2.49	100,334
2022-09-27	$2.23	$2.36	$2.17	$2.32	$2.32	53,998
2022-09-26	$2.10	$2.26	$2.10	$2.20	$2.20	118,792
2022-09-23	$2.15	$2.17	$2.08	$2.12	$2.12	107,047
2022-09-22	$2.23	$2.25	$2.11	$2.19	$2.19	64,977
2022-09-21	$2.30	$2.30	$2.18	$2.22	$2.22	85,824
2022-09-20	$2.38	$2.38	$2.23	$2.32	$2.32	75,546
2022-09-19	$2.68	$2.71	$2.31	$2.39	$2.39	274,403
2022-09-16	$2.79	$2.80	$2.66	$2.70	$2.70	94,782
2022-09-15	$2.80	$2.81	$2.70	$2.78	$2.78	141,516
2022-09-14	$2.58	$2.80	$2.57	$2.68	$2.68	151,436
2022-09-13	$2.70	$2.76	$2.56	$2.59	$2.59	87,891
2022-09-12	$2.85	$2.86	$2.70	$2.76	$2.76	154,072
2022-09-09	$2.91	$2.91	$2.75	$2.84	$2.84	351,523
2022-09-08	$2.45	$2.68	$2.40	$2.68	$2.68	260,948
2022-09-07	$2.23	$2.37	$2.23	$2.33	$2.33	41,865
2022-09-06	$2.28	$2.36	$2.24	$2.24	$2.24	113,169
2022-09-02	$2.29	$2.46	$2.23	$2.30	$2.30	51,762
2022-09-01	$2.18	$2.35	$2.18	$2.29	$2.29	30,984
2022-08-31	$2.26	$2.32	$2.19	$2.21	$2.21	46,817
2022-08-30	$2.37	$2.53	$2.23	$2.26	$2.26	108,827
2022-08-29	$2.22	$2.57	$2.15	$2.38	$2.38	239,938
2022-08-26	$2.24	$2.35	$2.21	$2.27	$2.27	68,678
2022-08-25	$2.33	$2.45	$2.21	$2.22	$2.22	106,330
2022-08-24	$2.31	$2.37	$2.25	$2.33	$2.33	126,565
2022-08-23	$2.28	$2.38	$2.28	$2.30	$2.30	119,418
2022-08-22	$2.45	$2.49	$2.31	$2.31	$2.31	180,309
2022-08-19	$2.55	$2.56	$2.45	$2.50	$2.50	106,282
2022-08-18	$2.59	$2.62	$2.50	$2.55	$2.55	108,960
2022-08-17	$2.62	$2.65	$2.52	$2.60	$2.60	259,580
2022-08-16	$2.66	$2.81	$2.65	$2.68	$2.68	203,518
2022-08-15	$2.98	$3.05	$2.26	$2.71	$2.71	713,696
2022-08-12	$3.04	$3.07	$2.90	$2.99	$2.99	140,923
2022-08-11	$3.17	$3.17	$2.94	$3.04	$3.04	208,171
2022-08-10	$3.06	$3.18	$2.96	$3.14	$3.14	219,212
2022-08-09	$3.06	$3.13	$2.90	$3.04	$3.04	160,571
2022-08-08	$3.08	$3.15	$2.98	$3.11	$3.11	387,170
2022-08-05	$2.94	$2.95	$2.75	$2.91	$2.91	302,085
2022-08-04	$2.82	$3.10	$2.82	$3.07	$3.07	557,132
2022-08-03	$2.70	$2.84	$2.58	$2.79	$2.79	301,654
2022-08-02	$2.38	$2.74	$2.30	$2.65	$2.65	345,535
2022-08-01	$2.90	$2.91	$2.35	$2.53	$2.53	966,536
2022-07-29	$2.25	$2.90	$2.21	$2.74	$2.74	1,311,936
2022-07-28	$2.13	$2.33	$2.04	$2.33	$2.33	1,135,408
2022-07-27	$1.80	$2.11	$1.78	$2.07	$2.07	1,620,562
2022-07-26	$1.48	$2.14	$1.48	$1.92	$1.92	8,617,363
2022-07-25	$1.42	$1.44	$1.37	$1.39	$1.39	123,332
2022-07-22	$1.37	$1.40	$1.32	$1.35	$1.35	46,490
2022-07-21	$1.43	$1.43	$1.38	$1.40	$1.40	45,177
2022-07-20	$1.35	$1.46	$1.35	$1.45	$1.45	59,384
2022-07-19	$1.32	$1.40	$1.22	$1.36	$1.36	65,136
2022-07-18	$1.31	$1.34	$1.24	$1.32	$1.32	166,691
2022-07-15	$1.40	$1.40	$1.32	$1.35	$1.35	81,602
2022-07-14	$1.38	$1.42	$1.32	$1.42	$1.42	239,685
2022-07-13	$1.40	$1.41	$1.36	$1.40	$1.40	47,006
2022-07-12	$1.40	$1.41	$1.31	$1.41	$1.41	137,636
2022-07-11	$1.43	$1.54	$1.41	$1.46	$1.46	156,773
2022-07-08	$1.53	$1.55	$1.46	$1.54	$1.54	241,982
2022-07-07	$1.51	$1.65	$1.44	$1.56	$1.56	409,659
2022-07-06	$1.46	$1.69	$1.43	$1.53	$1.53	4,697,463
2022-07-05	$1.46	$1.46	$1.32	$1.42	$1.42	123,273
2022-07-01	$1.45	$1.50	$1.34	$1.44	$1.44	171,638
2022-06-30	$1.36	$1.45	$1.35	$1.45	$1.45	454,652
2022-06-29	$1.44	$1.55	$1.36	$1.41	$1.41	1,170,438
2022-06-28	$1.25	$1.55	$1.14	$1.52	$1.52	5,935,896
2022-06-27	$0.99	$1.14	$0.94	$1.08	$1.08	2,168,769
2022-06-24	$1.18	$1.32	$0.78	$0.78	$0.78	767,605
2022-06-23	$1.25	$1.25	$1.14	$1.18	$1.18	136,630
2022-06-22	$1.20	$1.29	$1.16	$1.21	$1.21	75,363
2022-06-21	$1.22	$1.25	$1.19	$1.20	$1.20	92,596
2022-06-17	$1.26	$1.31	$1.12	$1.21	$1.21	144,337
2022-06-16	$1.22	$1.30	$1.15	$1.25	$1.25	96,586
2022-06-15	$1.13	$1.30	$1.13	$1.27	$1.27	78,852
2022-06-14	$1.32	$1.34	$1.11	$1.15	$1.15	107,045
2022-06-13	$1.40	$1.41	$1.26	$1.29	$1.29	122,856
2022-06-10	$1.49	$1.49	$1.40	$1.40	$1.40	35,458
2022-06-09	$1.44	$1.52	$1.42	$1.52	$1.52	33,061
2022-06-08	$1.45	$1.50	$1.41	$1.43	$1.43	29,675
2022-06-07	$1.38	$1.50	$1.38	$1.46	$1.46	23,372
2022-06-06	$1.47	$1.50	$1.38	$1.38	$1.38	30,310
2022-06-03	$1.52	$1.52	$1.43	$1.47	$1.47	28,774
2022-06-02	$1.44	$1.59	$1.44	$1.57	$1.57	40,736
2022-06-01	$1.57	$1.62	$1.41	$1.49	$1.49	59,251
2022-05-31	$1.50	$1.63	$1.50	$1.59	$1.59	117,311
2022-05-27	$1.37	$1.48	$1.37	$1.47	$1.47	118,178
2022-05-26	$1.38	$1.43	$1.33	$1.34	$1.34	105,533
2022-05-25	$1.29	$1.44	$1.29	$1.40	$1.40	61,574
2022-05-24	$1.37	$1.39	$1.30	$1.31	$1.31	91,905
2022-05-23	$1.44	$1.44	$1.36	$1.41	$1.41	61,392
2022-05-20	$1.49	$1.50	$1.40	$1.44	$1.44	53,317
2022-05-19	$1.44	$1.53	$1.44	$1.50	$1.50	51,016
2022-05-18	$1.44	$1.49	$1.40	$1.44	$1.44	29,041
2022-05-17	$1.41	$1.50	$1.38	$1.48	$1.48	81,672
2022-05-16	$1.45	$1.47	$1.35	$1.39	$1.39	124,040
2022-05-13	$1.59	$1.60	$1.39	$1.46	$1.46	126,837
2022-05-12	$1.36	$1.60	$1.31	$1.46	$1.46	261,551
2022-05-11	$1.44	$1.48	$1.36	$1.37	$1.37	119,039
2022-05-10	$1.50	$1.54	$1.38	$1.49	$1.49	117,697
2022-05-09	$1.61	$1.61	$1.46	$1.49	$1.49	186,180
2022-05-06	$1.65	$1.65	$1.55	$1.60	$1.60	49,676
2022-05-05	$1.64	$1.75	$1.61	$1.69	$1.69	97,359
2022-05-04	$1.64	$1.69	$1.56	$1.68	$1.68	114,977
2022-05-03	$1.66	$1.70	$1.61	$1.66	$1.66	71,155
2022-05-02	$1.68	$1.68	$1.58	$1.65	$1.65	135,600
2022-04-29	$1.66	$1.73	$1.65	$1.69	$1.69	62,723
2022-04-28	$1.69	$1.72	$1.57	$1.64	$1.64	330,771
2022-04-27	$1.73	$1.79	$1.67	$1.69	$1.69	132,248
2022-04-26	$1.77	$1.78	$1.70	$1.73	$1.73	86,752
2022-04-25	$1.72	$1.81	$1.66	$1.78	$1.78	90,595
2022-04-22	$1.78	$1.83	$1.75	$1.77	$1.77	139,460
2022-04-21	$1.86	$1.86	$1.75	$1.78	$1.78	164,297
2022-04-20	$1.75	$1.83	$1.75	$1.82	$1.82	93,535
2022-04-19	$1.73	$1.78	$1.69	$1.77	$1.77	214,602
2022-04-18	$1.80	$1.80	$1.69	$1.73	$1.73	163,865
2022-04-14	$1.83	$1.88	$1.76	$1.80	$1.80	145,206
2022-04-13	$1.66	$1.88	$1.66	$1.86	$1.86	269,502
2022-04-12	$1.70	$1.75	$1.63	$1.66	$1.66	143,617
2022-04-11	$1.73	$1.74	$1.57	$1.67	$1.67	147,435
2022-04-08	$1.75	$1.81	$1.72	$1.75	$1.75	131,909
2022-04-07	$1.75	$1.82	$1.65	$1.79	$1.79	151,862
2022-04-06	$1.73	$1.79	$1.66	$1.77	$1.77	301,659
2022-04-05	$1.78	$1.85	$1.73	$1.77	$1.77	200,846
2022-04-04	$1.90	$1.91	$1.77	$1.79	$1.79	555,407
2022-04-01	$1.96	$2.04	$1.79	$1.90	$1.90	589,390
2022-03-31	$1.90	$2.25	$1.79	$1.83	$1.83	1,547,850
2022-03-30	$2.29	$2.39	$2.25	$2.39	$2.39	155,029
2022-03-29	$2.34	$2.48	$2.25	$2.31	$2.31	222,855
2022-03-28	$2.52	$2.61	$2.25	$2.34	$2.34	297,200
2022-03-25	$2.50	$2.60	$2.43	$2.51	$2.51	208,687
2022-03-24	$2.43	$2.49	$2.34	$2.47	$2.47	275,077
2022-03-23	$2.46	$2.46	$2.29	$2.34	$2.34	198,837
2022-03-22	$2.34	$2.49	$2.18	$2.39	$2.39	333,634
2022-03-21	$2.37	$2.42	$2.16	$2.25	$2.25	434,898
2022-03-18	$2.41	$2.56	$2.19	$2.19	$2.19	634,757
2022-03-17	$2.23	$2.60	$2.23	$2.46	$2.46	1,128,862
2022-03-16	$2.17	$2.22	$2.05	$2.18	$2.18	152,379
2022-03-15	$2.10	$2.12	$1.99	$2.09	$2.09	94,152
2022-03-14	$1.98	$2.14	$1.98	$2.13	$2.13	192,185
2022-03-11	$2.18	$2.33	$1.95	$1.95	$1.95	563,049
2022-03-10	$2.24	$2.33	$2.15	$2.20	$2.20	257,550
2022-03-09	$2.33	$2.42	$2.15	$2.24	$2.24	431,790
2022-03-08	$2.20	$2.30	$2.15	$2.21	$2.21	445,629
2022-03-07	$2.39	$2.40	$2.12	$2.20	$2.20	213,264
2022-03-04	$2.29	$2.40	$2.11	$2.11	$2.11	237,698
2022-03-03	$2.39	$2.50	$2.25	$2.29	$2.29	179,997
2022-03-02	$2.39	$2.55	$2.34	$2.35	$2.35	294,196
2022-03-01	$2.62	$2.73	$2.39	$2.40	$2.40	247,950
2022-02-28	$2.79	$2.88	$2.51	$2.66	$2.66	556,340
2022-02-25	$3.15	$3.15	$2.86	$3.01	$3.01	127,966
2022-02-24	$2.55	$3.11	$2.50	$3.11	$3.11	161,952
2022-02-23	$2.97	$3.00	$2.78	$2.80	$2.80	135,647
2022-02-22	$3.05	$3.10	$2.94	$3.00	$3.00	147,201
2022-02-18	$3.24	$3.26	$3.06	$3.12	$3.12	107,939
2022-02-17	$3.25	$3.40	$3.15	$3.23	$3.23	176,765
2022-02-16	$3.48	$3.49	$3.22	$3.31	$3.31	199,962
2022-02-15	$3.25	$3.48	$3.25	$3.45	$3.45	107,972
2022-02-14	$3.21	$3.30	$3.08	$3.17	$3.17	222,638
2022-02-11	$3.50	$3.60	$3.32	$3.34	$3.34	112,078
2022-02-10	$3.61	$3.81	$3.49	$3.50	$3.50	177,840
2022-02-09	$3.63	$3.77	$3.55	$3.72	$3.72	196,439
2022-02-08	$3.74	$3.74	$3.46	$3.56	$3.56	175,611
2022-02-07	$3.54	$3.74	$3.50	$3.63	$3.63	127,709
2022-02-04	$3.29	$3.62	$3.29	$3.55	$3.55	152,431
2022-02-03	$3.43	$3.58	$3.29	$3.33	$3.33	111,604
2022-02-02	$3.64	$3.71	$3.45	$3.47	$3.47	112,939
2022-02-01	$3.61	$3.73	$3.48	$3.68	$3.68	62,352
2022-01-31	$3.47	$3.64	$3.47	$3.57	$3.57	152,730
2022-01-28	$3.48	$3.59	$3.38	$3.52	$3.52	85,493
2022-01-27	$3.45	$3.65	$3.37	$3.48	$3.48	184,485
2022-01-26	$3.54	$3.68	$3.33	$3.41	$3.41	192,359
2022-01-25	$3.34	$3.53	$3.29	$3.45	$3.45	214,660
2022-01-24	$3.23	$3.44	$3.05	$3.43	$3.43	457,078
2022-01-21	$3.64	$3.67	$3.48	$3.52	$3.52	258,890
2022-01-20	$4.06	$4.06	$3.80	$3.81	$3.81	226,117
2022-01-19	$4.36	$4.36	$4.00	$4.04	$4.04	211,536
2022-01-18	$4.18	$4.50	$4.18	$4.33	$4.33	254,982
2022-01-14	$3.94	$4.29	$3.94	$4.25	$4.25	184,334
2022-01-13	$4.17	$4.27	$4.02	$4.09	$4.09	140,146
2022-01-12	$4.32	$4.39	$4.11	$4.13	$4.13	112,814
2022-01-11	$4.30	$4.35	$4.10	$4.27	$4.27	254,612
2022-01-10	$4.09	$4.29	$3.88	$4.27	$4.27	368,585
2022-01-07	$4.24	$4.24	$3.86	$3.88	$3.88	283,319
2022-01-06	$4.20	$4.28	$4.05	$4.18	$4.18	219,643
2022-01-05	$4.50	$4.99	$4.20	$4.23	$4.23	420,649
2022-01-04	$4.45	$4.50	$4.23	$4.36	$4.36	140,107
2022-01-03	$4.80	$4.80	$4.47	$4.48	$4.48	243,829
2021-12-31	$4.43	$4.76	$4.43	$4.76	$4.76	325,446
2021-12-30	$4.30	$4.50	$4.25	$4.42	$4.42	140,258
2021-12-29	$4.36	$4.46	$3.90	$4.30	$4.30	178,062
2021-12-28	$4.53	$4.54	$4.41	$4.45	$4.45	217,258
2021-12-27	$4.65	$4.65	$4.40	$4.57	$4.57	221,998
2021-12-23	$4.50	$4.68	$4.41	$4.65	$4.65	204,878
2021-12-22	$4.51	$4.58	$4.39	$4.56	$4.56	103,684
2021-12-21	$4.39	$4.58	$4.25	$4.54	$4.54	236,546
2021-12-20	$4.15	$4.37	$4.10	$4.36	$4.36	239,500
2021-12-17	$4.01	$4.28	$3.91	$4.26	$4.26	286,133
2021-12-16	$4.08	$4.09	$3.92	$4.07	$4.07	278,251
2021-12-15	$3.90	$4.13	$3.68	$4.13	$4.13	480,368
2021-12-14	$4.13	$4.18	$3.93	$3.99	$3.99	311,970
2021-12-13	$4.19	$4.31	$4.13	$4.29	$4.29	133,284
2021-12-10	$4.40	$4.43	$4.12	$4.23	$4.23	255,765
2021-12-09	$4.55	$4.57	$4.31	$4.37	$4.37	278,966
2021-12-08	$4.57	$4.66	$4.45	$4.60	$4.60	144,524
2021-12-07	$4.32	$4.60	$4.31	$4.56	$4.56	342,275
2021-12-06	$4.03	$4.33	$3.87	$4.26	$4.26	485,788
2021-12-03	$4.83	$4.83	$3.87	$4.11	$4.11	1,483,191
2021-12-02	$4.66	$4.83	$4.57	$4.83	$4.83	330,398
2021-12-01	$5.12	$5.12	$4.61	$4.65	$4.65	598,116
2021-11-30	$4.95	$5.13	$4.77	$5.01	$5.01	576,806
2021-11-29	$5.27	$5.40	$4.89	$4.95	$4.95	958,019
2021-11-26	$5.31	$5.57	$4.93	$5.08	$5.08	1,326,797
2021-11-24	$4.54	$5.03	$4.46	$5.02	$5.02	838,041
2021-11-23	$4.41	$4.79	$4.34	$4.66	$4.66	1,274,361
2021-11-22	$4.75	$4.79	$4.25	$4.62	$4.62	1,138,157
2021-11-19	$4.84	$4.98	$4.75	$4.76	$4.76	418,695
2021-11-18	$5.16	$5.27	$4.69	$4.74	$4.74	901,342
2021-11-17	$4.78	$5.28	$4.78	$5.22	$5.22	1,123,228
2021-11-16	$4.85	$5.06	$4.69	$4.86	$4.86	1,234,932
2021-11-15	$5.47	$5.69	$4.84	$4.90	$4.90	1,686,909
2021-11-12	$4.93	$5.65	$4.75	$5.58	$5.58	2,954,966
2021-11-11	$4.69	$4.99	$4.69	$4.91	$4.91	744,277
2021-11-10	$4.83	$5.15	$4.55	$4.67	$4.67	1,459,967
2021-11-09	$4.63	$5.00	$4.53	$4.92	$4.92	1,018,060
2021-11-08	$4.50	$4.73	$4.35	$4.66	$4.66	957,044
2021-11-05	$4.26	$4.81	$4.13	$4.65	$4.65	1,462,907
2021-11-04	$4.88	$4.92	$4.54	$4.69	$4.69	1,263,764
2021-11-03	$4.90	$5.02	$4.66	$4.88	$4.88	1,224,916
2021-11-02	$4.71	$5.03	$4.51	$4.99	$4.99	3,244,798
2021-11-01	$4.14	$4.79	$4.11	$4.74	$4.74	4,288,092
2021-10-29	$3.73	$4.45	$3.65	$4.24	$4.24	7,003,157
2021-10-28	$4.24	$5.24	$3.64	$4.06	$4.06	121,135,167
2021-10-27	$2.91	$3.00	$2.78	$2.86	$2.86	1,894,378
2021-10-26	$2.84	$3.00	$2.76	$2.86	$2.86	245,878
2021-10-25	$2.96	$3.03	$2.83	$2.84	$2.84	625,344
2021-10-22	$2.75	$2.97	$2.70	$2.95	$2.95	995,478
2021-10-21	$2.76	$2.80	$2.57	$2.78	$2.78	915,865
2021-10-20	$2.71	$2.78	$2.62	$2.76	$2.76	874,115
2021-10-19	$2.82	$2.86	$2.60	$2.77	$2.77	16,550,451
2021-10-18	$2.49	$2.51	$2.37	$2.42	$2.42	217,624
2021-10-15	$2.48	$2.51	$2.44	$2.47	$2.47	95,026
2021-10-14	$2.53	$2.53	$2.41	$2.53	$2.53	139,464
2021-10-13	$2.42	$2.52	$2.40	$2.49	$2.49	277,984
2021-10-12	$2.64	$2.64	$2.37	$2.40	$2.40	669,799
2021-10-11	$2.73	$2.85	$2.46	$2.53	$2.53	560,170
2021-10-08	$2.54	$2.69	$2.39	$2.69	$2.69	2,850,545
2021-10-07	$2.34	$2.41	$2.32	$2.37	$2.37	135,927
2021-10-06	$2.42	$2.43	$2.31	$2.35	$2.35	241,658
2021-10-05	$2.46	$2.50	$2.35	$2.46	$2.46	247,885
2021-10-04	$2.54	$2.56	$2.40	$2.45	$2.45	139,256
2021-10-01	$2.58	$2.61	$2.50	$2.56	$2.56	66,323
2021-09-30	$2.57	$2.62	$2.55	$2.59	$2.59	68,559
2021-09-29	$2.69	$2.72	$2.56	$2.58	$2.58	113,604
2021-09-28	$2.70	$2.70	$2.56	$2.65	$2.65	132,897
2021-09-27	$2.65	$2.81	$2.60	$2.73	$2.73	118,351
2021-09-24	$2.74	$2.75	$2.61	$2.66	$2.66	74,021
2021-09-23	$2.80	$2.86	$2.72	$2.75	$2.75	187,011
2021-09-22	$2.78	$2.80	$2.71	$2.74	$2.74	92,936
2021-09-21	$2.64	$2.85	$2.64	$2.75	$2.75	508,432
2021-09-20	$2.67	$2.70	$2.60	$2.65	$2.65	82,980
2021-09-17	$2.65	$2.79	$2.65	$2.73	$2.73	244,836
2021-09-16	$2.76	$2.76	$2.63	$2.67	$2.67	113,635
2021-09-15	$2.79	$2.84	$2.68	$2.76	$2.76	133,072
2021-09-14	$2.83	$2.84	$2.66	$2.72	$2.72	322,126
2021-09-13	$2.94	$3.02	$2.84	$2.85	$2.85	207,514
2021-09-10	$3.03	$3.13	$2.89	$2.95	$2.95	308,638
2021-09-09	$2.96	$3.15	$2.82	$2.99	$2.99	528,930
2021-09-08	$3.10	$3.20	$2.91	$2.98	$2.98	2,799,299
2021-09-07	$2.90	$2.99	$2.78	$2.91	$2.91	3,453,680
2021-09-03	$2.62	$2.69	$2.54	$2.59	$2.59	132,370
2021-09-02	$2.60	$2.66	$2.59	$2.60	$2.60	82,379
2021-09-01	$2.55	$2.65	$2.55	$2.61	$2.61	115,470
2021-08-31	$2.53	$2.61	$2.53	$2.57	$2.57	232,809
2021-08-30	$2.57	$2.57	$2.48	$2.50	$2.50	62,610
2021-08-27	$2.53	$2.58	$2.49	$2.56	$2.56	96,911
2021-08-26	$2.42	$2.55	$2.41	$2.50	$2.50	187,880
2021-08-25	$2.32	$2.47	$2.32	$2.40	$2.40	137,895
2021-08-24	$2.33	$2.41	$2.31	$2.34	$2.34	140,404
2021-08-23	$2.32	$2.42	$2.28	$2.30	$2.30	222,403
2021-08-20	$2.25	$2.35	$2.23	$2.30	$2.30	117,023
2021-08-19	$2.30	$2.33	$2.25	$2.25	$2.25	118,223
2021-08-18	$2.38	$2.39	$2.30	$2.31	$2.31	120,145
2021-08-17	$2.35	$2.40	$2.28	$2.35	$2.35	147,455
2021-08-16	$2.44	$2.49	$2.33	$2.38	$2.38	200,254
2021-08-13	$2.46	$2.54	$2.38	$2.41	$2.41	139,162
2021-08-12	$2.50	$2.61	$2.45	$2.46	$2.46	231,052
2021-08-11	$2.54	$2.55	$2.45	$2.48	$2.48	151,974
2021-08-10	$2.60	$2.70	$2.54	$2.56	$2.56	235,851
2021-08-09	$2.59	$2.66	$2.42	$2.64	$2.64	161,324
2021-08-06	$2.56	$2.69	$2.55	$2.62	$2.62	103,371
2021-08-05	$2.48	$2.68	$2.46	$2.58	$2.58	119,829
2021-08-04	$2.50	$2.56	$2.45	$2.50	$2.50	48,311
2021-08-03	$2.63	$2.69	$2.50	$2.53	$2.53	99,307
2021-08-02	$2.60	$2.72	$2.56	$2.64	$2.64	92,505
2021-07-30	$2.61	$2.61	$2.54	$2.60	$2.60	74,373
2021-07-29	$2.56	$2.66	$2.50	$2.59	$2.59	78,217
2021-07-28	$2.48	$2.57	$2.36	$2.57	$2.57	80,100
2021-07-27	$2.60	$2.60	$2.45	$2.48	$2.48	137,791
2021-07-26	$2.67	$2.67	$2.57	$2.60	$2.60	130,611
2021-07-23	$2.64	$2.68	$2.52	$2.68	$2.68	189,261
2021-07-22	$2.63	$2.67	$2.56	$2.65	$2.65	109,406
2021-07-21	$2.66	$2.73	$2.61	$2.65	$2.65	148,061
2021-07-20	$2.70	$2.73	$2.58	$2.67	$2.67	117,950
2021-07-19	$2.63	$2.66	$2.42	$2.66	$2.66	287,326
2021-07-16	$2.58	$2.66	$2.54	$2.61	$2.61	89,960
2021-07-15	$2.58	$2.74	$2.54	$2.57	$2.57	90,061
2021-07-14	$2.80	$2.80	$2.55	$2.58	$2.58	316,258
2021-07-13	$2.79	$2.84	$2.76	$2.78	$2.78	63,665
2021-07-12	$2.83	$2.86	$2.76	$2.81	$2.81	65,685
2021-07-09	$2.80	$2.87	$2.80	$2.80	$2.80	100,071
2021-07-08	$2.80	$2.88	$2.75	$2.80	$2.80	106,221
2021-07-07	$2.95	$3.02	$2.84	$2.85	$2.85	179,490
2021-07-06	$2.99	$3.02	$2.93	$2.97	$2.97	58,133
2021-07-02	$3.04	$3.04	$2.94	$2.99	$2.99	70,537
2021-07-01	$2.97	$3.05	$2.92	$3.03	$3.03	127,780
2021-06-30	$2.94	$3.02	$2.90	$2.97	$2.97	79,076
2021-06-29	$3.10	$3.10	$2.94	$2.97	$2.97	113,207
2021-06-28	$3.07	$3.08	$3.00	$3.05	$3.05	92,068
2021-06-25	$2.98	$3.10	$2.98	$3.07	$3.07	162,474
2021-06-24	$3.04	$3.04	$2.90	$2.98	$2.98	184,602
2021-06-23	$3.05	$3.05	$2.77	$3.00	$3.00	421,192
2021-06-22	$3.09	$3.09	$2.98	$3.00	$3.00	215,585
2021-06-21	$3.22	$3.33	$3.04	$3.14	$3.14	161,002
2021-06-18	$3.14	$3.26	$3.11	$3.21	$3.21	428,816
2021-06-17	$3.12	$3.30	$3.07	$3.19	$3.19	312,170
2021-06-16	$3.12	$3.18	$3.04	$3.17	$3.17	162,743
2021-06-15	$3.21	$3.24	$3.07	$3.13	$3.13	219,928
2021-06-14	$3.08	$3.21	$3.08	$3.19	$3.19	235,611
2021-06-11	$3.15	$3.21	$3.04	$3.07	$3.07	216,540
2021-06-10	$3.15	$3.23	$3.08	$3.15	$3.15	466,832
2021-06-09	$3.01	$3.23	$3.01	$3.16	$3.16	237,600
2021-06-08	$3.24	$3.24	$2.99	$3.02	$3.02	433,600
2021-06-07	$3.17	$3.17	$3.02	$3.13	$3.13	140,074
2021-06-04	$2.92	$3.15	$2.92	$3.13	$3.13	295,572
2021-06-03	$2.90	$2.92	$2.86	$2.92	$2.92	145,414
2021-06-02	$2.96	$3.00	$2.90	$2.93	$2.93	150,231
2021-06-01	$3.10	$3.13	$2.95	$2.96	$2.96	335,619
2021-05-28	$3.14	$3.15	$2.98	$3.05	$3.05	353,159
2021-05-27	$2.95	$3.14	$2.93	$3.14	$3.14	287,491
2021-05-26	$2.88	$2.98	$2.85	$2.97	$2.97	120,632
2021-05-25	$2.95	$2.95	$2.83	$2.88	$2.88	112,373
2021-05-24	$2.99	$3.01	$2.91	$2.92	$2.92	89,103
2021-05-21	$2.96	$3.00	$2.86	$2.95	$2.95	232,535
2021-05-20	$2.83	$2.99	$2.82	$2.93	$2.93	311,423
2021-05-19	$2.74	$2.84	$2.70	$2.84	$2.84	204,062
2021-05-18	$2.80	$2.85	$2.70	$2.73	$2.73	564,840
2021-05-17	$2.82	$2.89	$2.72	$2.75	$2.75	278,641
2021-05-14	$2.85	$2.90	$2.74	$2.79	$2.79	246,607
2021-05-13	$2.91	$2.95	$2.66	$2.72	$2.72	539,678
2021-05-12	$3.36	$3.43	$2.84	$2.85	$2.85	1,786,279
2021-05-11	$3.30	$3.50	$3.24	$3.47	$3.47	868,341
2021-05-10	$3.65	$3.65	$3.36	$3.41	$3.41	133,605
2021-05-07	$3.42	$3.64	$3.40	$3.62	$3.62	138,751
2021-05-06	$3.49	$3.57	$3.30	$3.39	$3.39	325,543
2021-05-05	$3.56	$3.70	$3.50	$3.52	$3.52	174,943
2021-05-04	$3.69	$3.73	$3.45	$3.48	$3.48	301,686
2021-05-03	$3.83	$3.84	$3.68	$3.70	$3.70	57,923
2021-04-30	$3.74	$3.86	$3.70	$3.80	$3.80	97,880
2021-04-29	$3.96	$3.96	$3.74	$3.74	$3.74	101,796
2021-04-28	$3.95	$3.98	$3.87	$3.94	$3.94	118,898
2021-04-27	$3.83	$4.01	$3.79	$3.94	$3.94	300,260
2021-04-26	$3.79	$3.90	$3.71	$3.82	$3.82	503,282
2021-04-23	$3.68	$3.79	$3.68	$3.75	$3.75	95,206
2021-04-22	$3.74	$3.75	$3.63	$3.70	$3.70	137,786
2021-04-21	$3.65	$3.73	$3.65	$3.71	$3.71	142,444
2021-04-20	$3.62	$3.73	$3.54	$3.66	$3.66	253,569
2021-04-19	$3.64	$3.69	$3.51	$3.67	$3.67	244,744
2021-04-16	$3.68	$3.73	$3.60	$3.70	$3.70	154,349
2021-04-15	$3.80	$3.82	$3.55	$3.70	$3.70	451,619
2021-04-14	$3.86	$3.90	$3.74	$3.78	$3.78	126,911
2021-04-13	$3.75	$3.81	$3.62	$3.77	$3.77	159,105
2021-04-12	$3.76	$3.77	$3.60	$3.70	$3.70	287,852
2021-04-09	$3.78	$3.80	$3.70	$3.74	$3.74	147,662
2021-04-08	$3.69	$3.89	$3.67	$3.83	$3.83	150,679
2021-04-07	$3.83	$3.88	$3.65	$3.68	$3.68	272,000
2021-04-06	$3.84	$3.93	$3.75	$3.80	$3.80	132,107
2021-04-05	$4.11	$4.11	$3.80	$3.81	$3.81	230,860
2021-04-01	$3.97	$4.12	$3.85	$4.04	$4.04	195,931
2021-03-31	$3.80	$3.96	$3.80	$3.90	$3.90	88,127
2021-03-30	$3.69	$3.85	$3.63	$3.79	$3.79	223,029
2021-03-29	$4.01	$4.07	$3.62	$3.62	$3.62	521,397
2021-03-26	$3.96	$4.12	$3.89	$4.06	$4.06	441,781
2021-03-25	$4.00	$4.09	$3.66	$3.89	$3.89	717,347
2021-03-24	$4.26	$4.34	$3.90	$3.95	$3.95	470,727
2021-03-23	$4.39	$4.50	$4.25	$4.33	$4.33	138,661
2021-03-22	$4.50	$4.60	$4.20	$4.42	$4.42	671,623
2021-03-19	$4.50	$4.65	$4.43	$4.60	$4.60	187,134
2021-03-18	$4.65	$4.71	$4.39	$4.47	$4.47	234,222
2021-03-17	$4.61	$4.75	$4.52	$4.71	$4.71	202,712
2021-03-16	$4.80	$4.80	$4.64	$4.69	$4.69	258,734
2021-03-15	$4.79	$4.88	$4.63	$4.81	$4.81	161,849
2021-03-12	$4.82	$4.86	$4.59	$4.79	$4.79	571,840
2021-03-11	$4.81	$4.85	$4.31	$4.73	$4.73	1,722,946
2021-03-10	$4.38	$4.50	$4.28	$4.45	$4.45	240,437
2021-03-09	$4.00	$4.34	$3.99	$4.30	$4.30	417,275
2021-03-08	$3.97	$4.04	$3.82	$3.89	$3.89	274,141
2021-03-05	$3.90	$4.01	$3.55	$3.98	$3.98	427,267
2021-03-04	$4.03	$4.12	$3.76	$3.79	$3.79	601,659
2021-03-03	$4.32	$4.32	$4.00	$4.03	$4.03	616,442
2021-03-02	$4.40	$4.49	$4.25	$4.29	$4.29	582,168
2021-03-01	$4.25	$4.34	$4.14	$4.31	$4.31	481,216
2021-02-26	$4.50	$4.56	$4.14	$4.15	$4.15	990,169
2021-02-25	$5.10	$5.10	$4.37	$4.49	$4.49	2,387,860
2021-02-24	$5.39	$5.52	$5.27	$5.28	$5.28	132,729
2021-02-23	$5.47	$5.47	$5.03	$5.26	$5.26	282,756
2021-02-22	$5.54	$5.71	$5.54	$5.61	$5.61	166,357
2021-02-19	$5.93	$5.98	$5.56	$5.65	$5.65	493,840
2021-02-18	$6.30	$6.38	$5.76	$5.85	$5.85	353,221
2021-02-17	$6.12	$6.34	$6.12	$6.34	$6.34	320,411
2021-02-16	$6.15	$6.25	$6.06	$6.22	$6.22	606,407
2021-02-12	$5.73	$5.76	$5.57	$5.73	$5.73	308,680
2021-02-11	$5.88	$5.98	$5.71	$5.77	$5.77	441,366
2021-02-10	$5.87	$6.03	$5.57	$5.80	$5.80	354,498
2021-02-09	$6.12	$6.25	$5.71	$5.78	$5.78	315,341
2021-02-08	$5.82	$5.93	$5.72	$5.91	$5.91	461,380
2021-02-05	$5.90	$5.91	$5.47	$5.53	$5.53	459,695
2021-02-04	$5.90	$5.90	$5.45	$5.49	$5.49	342,845
2021-02-03	$5.66	$5.76	$5.48	$5.60	$5.60	346,074
2021-02-02	$5.61	$5.75	$5.42	$5.58	$5.58	182,852
2021-02-01	$5.34	$5.44	$5.20	$5.42	$5.42	179,116
2021-01-29	$5.61	$5.61	$5.16	$5.34	$5.34	156,218
2021-01-28	$5.58	$5.77	$5.31	$5.54	$5.54	343,952
2021-01-27	$5.80	$5.80	$5.50	$5.61	$5.61	326,598
2021-01-26	$5.96	$6.10	$5.82	$5.88	$5.88	182,099
2021-01-25	$5.87	$6.04	$5.67	$5.88	$5.88	274,433
2021-01-22	$5.55	$5.82	$5.55	$5.71	$5.71	178,691
2021-01-21	$5.76	$5.82	$5.56	$5.62	$5.62	148,654
2021-01-20	$5.91	$6.04	$5.72	$5.77	$5.77	180,351
2021-01-19	$5.76	$6.07	$5.71	$5.90	$5.90	289,786
2021-01-15	$6.01	$6.04	$5.38	$5.56	$5.56	422,790
2021-01-14	$5.92	$6.10	$5.57	$6.03	$6.03	685,213
2021-01-13	$6.88	$6.88	$6.05	$6.31	$6.31	700,151
2021-01-12	$5.96	$6.26	$5.82	$6.24	$6.24	571,662
2021-01-11	$5.70	$5.89	$5.54	$5.74	$5.74	243,344
2021-01-08	$5.85	$5.90	$5.52	$5.70	$5.70	448,903
2021-01-07	$5.72	$5.80	$5.51	$5.74	$5.74	220,202
2021-01-06	$5.71	$5.78	$5.25	$5.58	$5.58	538,670
2021-01-05	$5.15	$5.90	$5.09	$5.76	$5.76	936,283
2021-01-04	$5.21	$5.30	$5.06	$5.14	$5.14	242,933
2020-12-31	$4.87	$5.05	$4.77	$5.03	$5.03	127,315
2020-12-30	$4.95	$5.09	$4.86	$4.91	$4.91	215,396
2020-12-29	$4.85	$4.95	$4.63	$4.66	$4.66	215,345
2020-12-28	$5.06	$5.22	$4.84	$4.84	$4.84	128,330
2020-12-24	$5.14	$5.20	$5.05	$5.05	$5.05	34,613
2020-12-23	$5.35	$5.36	$5.11	$5.12	$5.12	134,617
2020-12-22	$5.25	$5.37	$5.20	$5.32	$5.32	198,515
2020-12-21	$4.98	$5.28	$4.98	$5.16	$5.16	183,321
2020-12-18	$5.28	$5.30	$5.13	$5.13	$5.13	228,361
2020-12-17	$5.19	$5.25	$5.05	$5.15	$5.15	351,736
2020-12-16	$4.85	$4.94	$4.69	$4.88	$4.88	245,362
2020-12-15	$5.00	$5.00	$4.75	$4.83	$4.83	170,447
2020-12-14	$5.20	$5.30	$4.92	$4.98	$4.98	262,623
2020-12-11	$5.34	$5.35	$4.93	$5.14	$5.14	549,699
2020-12-10	$5.00	$5.34	$4.90	$5.31	$5.31	905,070
2020-12-09	$4.92	$5.07	$4.42	$4.80	$4.80	1,004,847
2020-12-08	$4.09	$4.98	$3.93	$4.79	$4.79	1,673,334
2020-12-07	$4.00	$4.09	$3.95	$4.05	$4.05	127,767
2020-12-04	$4.05	$4.12	$3.96	$4.05	$4.05	109,837
2020-12-03	$3.91	$4.07	$3.91	$3.99	$3.99	128,939
2020-12-02	$4.05	$4.11	$3.90	$3.94	$3.94	226,147
2020-12-01	$4.24	$4.24	$4.01	$4.05	$4.05	111,175
2020-11-30	$4.02	$4.23	$3.86	$4.13	$4.13	235,558
2020-11-27	$4.01	$4.12	$3.90	$3.98	$3.98	188,566
2020-11-25	$4.04	$4.14	$3.95	$3.95	$3.95	152,675
2020-11-24	$4.27	$4.36	$3.98	$3.98	$3.98	229,029
2020-11-23	$4.19	$4.35	$4.18	$4.26	$4.26	176,648
2020-11-20	$3.96	$4.20	$3.88	$4.12	$4.12	239,251
2020-11-19	$3.97	$4.04	$3.89	$3.91	$3.91	186,393
2020-11-18	$4.21	$4.23	$3.97	$4.00	$4.00	150,347
2020-11-17	$4.20	$4.28	$4.14	$4.18	$4.18	94,440
2020-11-16	$4.21	$4.25	$4.10	$4.20	$4.20	135,626
2020-11-13	$4.16	$4.27	$4.04	$4.20	$4.20	176,490
2020-11-12	$4.13	$4.24	$4.07	$4.08	$4.08	151,348
2020-11-11	$4.00	$4.17	$4.00	$4.10	$4.10	164,146
2020-11-10	$4.09	$4.13	$3.89	$3.97	$3.97	333,429
2020-11-09	$4.38	$4.50	$4.05	$4.07	$4.07	233,701
2020-11-06	$4.30	$4.75	$4.18	$4.41	$4.41	443,580
2020-11-05	$4.06	$4.26	$3.81	$4.15	$4.15	155,199
2020-11-04	$4.09	$4.26	$3.97	$3.98	$3.98	146,129
2020-11-03	$4.05	$4.13	$3.89	$4.06	$4.06	61,566
2020-11-02	$3.84	$4.09	$3.81	$4.01	$4.01	98,101
2020-10-30	$4.13	$4.15	$3.77	$3.82	$3.82	254,661
2020-10-29	$4.00	$4.14	$3.84	$4.12	$4.12	220,996
2020-10-28	$4.16	$4.44	$3.84	$3.84	$3.84	330,063
2020-10-27	$4.35	$4.39	$4.20	$4.23	$4.23	156,094
2020-10-26	$4.65	$4.79	$4.30	$4.32	$4.32	416,050
2020-10-23	$4.70	$4.73	$4.54	$4.66	$4.66	86,219
2020-10-22	$4.74	$4.85	$4.67	$4.72	$4.72	76,081
2020-10-21	$4.61	$4.85	$4.56	$4.74	$4.74	98,759
2020-10-20	$4.98	$4.98	$4.62	$4.66	$4.66	243,814
2020-10-19	$5.07	$5.30	$4.93	$4.95	$4.95	261,773
2020-10-16	$5.18	$5.39	$5.00	$5.04	$5.04	346,773
2020-10-15	$4.97	$5.17	$4.93	$5.14	$5.14	185,511
2020-10-14	$4.82	$5.13	$4.77	$5.05	$5.05	266,052
2020-10-13	$4.80	$4.90	$4.75	$4.81	$4.81	148,466
2020-10-12	$4.85	$5.03	$4.77	$4.87	$4.87	239,206
2020-10-09	$4.78	$5.03	$4.72	$4.85	$4.85	316,160
2020-10-08	$4.74	$4.90	$4.63	$4.68	$4.68	442,774
2020-10-07	$4.58	$4.70	$4.47	$4.56	$4.56	106,388
2020-10-06	$4.69	$4.74	$4.33	$4.55	$4.55	242,355
2020-10-05	$4.73	$4.80	$4.51	$4.62	$4.62	234,666
2020-10-02	$4.17	$4.69	$4.12	$4.62	$4.62	336,906
2020-10-01	$4.21	$4.39	$4.07	$4.28	$4.28	311,044
2020-09-30	$4.54	$4.63	$4.10	$4.26	$4.26	648,061
2020-09-29	$4.33	$5.38	$4.12	$4.59	$4.59	5,576,320
2020-09-28	$4.50	$4.57	$4.29	$4.33	$4.33	176,546
2020-09-25	$4.15	$4.50	$4.12	$4.47	$4.47	133,960
2020-09-24	$4.49	$4.55	$4.20	$4.21	$4.21	135,140
2020-09-23	$4.60	$4.83	$4.42	$4.47	$4.47	318,727
2020-09-22	$4.61	$4.73	$4.53	$4.63	$4.63	91,868
2020-09-21	$4.64	$4.69	$4.46	$4.56	$4.56	200,661
2020-09-18	$4.88	$5.02	$4.76	$4.83	$4.83	303,048
2020-09-17	$4.43	$4.83	$4.36	$4.81	$4.81	234,119
2020-09-16	$4.78	$4.88	$4.59	$4.65	$4.65	270,937
2020-09-15	$4.45	$4.91	$4.30	$4.80	$4.80	846,671
2020-09-14	$4.03	$4.35	$3.86	$4.33	$4.33	811,990
2020-09-11	$3.77	$3.77	$3.50	$3.73	$3.73	269,590
2020-09-10	$3.76	$3.89	$3.62	$3.71	$3.71	233,094
2020-09-09	$3.82	$3.92	$3.71	$3.80	$3.80	164,282
2020-09-08	$3.60	$3.88	$3.54	$3.73	$3.73	246,444
2020-09-04	$3.94	$3.95	$3.50	$3.70	$3.70	357,365
2020-09-03	$4.14	$4.15	$3.77	$3.87	$3.87	473,968
2020-09-02	$4.20	$4.29	$4.10	$4.20	$4.20	247,120
2020-09-01	$4.36	$4.40	$4.20	$4.29	$4.29	189,394
2020-08-31	$4.32	$4.48	$4.30	$4.40	$4.40	179,074
2020-08-28	$4.41	$4.54	$4.30	$4.37	$4.37	155,670
2020-08-27	$4.40	$4.61	$4.21	$4.40	$4.40	367,292
2020-08-26	$4.20	$4.39	$4.17	$4.33	$4.33	299,027
2020-08-25	$4.12	$4.25	$4.07	$4.24	$4.24	177,627
2020-08-24	$4.27	$4.27	$4.00	$4.13	$4.13	424,453
2020-08-21	$4.54	$4.59	$4.21	$4.25	$4.25	397,747
2020-08-20	$4.55	$4.68	$4.45	$4.56	$4.56	251,027
2020-08-19	$4.44	$4.70	$4.44	$4.60	$4.60	282,577
2020-08-18	$4.55	$4.59	$4.45	$4.48	$4.48	140,021
2020-08-17	$4.40	$4.61	$4.31	$4.56	$4.56	293,523
2020-08-14	$4.52	$4.52	$4.31	$4.38	$4.38	430,659
2020-08-13	$4.35	$4.58	$4.28	$4.54	$4.54	401,278
2020-08-12	$4.62	$4.64	$4.21	$4.28	$4.28	606,944
2020-08-11	$4.97	$4.97	$4.58	$4.59	$4.59	891,734
2020-08-10	$5.07	$5.11	$4.98	$5.04	$5.04	432,834
2020-08-07	$4.95	$5.02	$4.84	$4.97	$4.97	363,213
2020-08-06	$5.03	$5.09	$4.84	$4.92	$4.92	495,888
2020-08-05	$4.89	$5.00	$4.86	$4.93	$4.93	335,289
2020-08-04	$4.91	$5.00	$4.83	$4.86	$4.86	300,897
2020-08-03	$5.02	$5.10	$4.79	$4.92	$4.92	533,426
2020-07-31	$4.91	$5.02	$4.76	$5.02	$5.02	456,504
2020-07-30	$4.82	$4.98	$4.72	$4.89	$4.89	474,734
2020-07-29	$5.15	$5.15	$4.66	$4.89	$4.89	1,147,044
2020-07-28	$4.89	$5.41	$4.84	$5.10	$5.10	1,408,530
2020-07-27	$4.70	$4.95	$4.67	$4.93	$4.93	560,671
2020-07-24	$4.80	$4.85	$4.60	$4.70	$4.70	540,862
2020-07-23	$4.99	$5.07	$4.76	$4.91	$4.91	1,078,999
2020-07-22	$5.15	$5.17	$4.80	$4.92	$4.92	1,807,825
2020-07-21	$6.15	$6.20	$5.20	$5.23	$5.23	8,723,435
2020-07-20	$5.10	$5.24	$4.68	$5.14	$5.14	401,609
2020-07-17	$5.57	$5.57	$5.01	$5.21	$5.21	448,000
2020-07-16	$5.03	$5.57	$4.92	$5.47	$5.47	863,900
2020-07-15	$4.99	$5.08	$4.75	$4.92	$4.92	452,100
2020-07-14	$4.65	$5.05	$4.61	$4.92	$4.92	187,500
2020-07-13	$4.88	$4.97	$4.66	$4.66	$4.66	381,100
2020-07-10	$4.97	$5.13	$4.80	$4.87	$4.87	300,400
2020-07-09	$5.05	$5.15	$4.81	$5.04	$5.04	217,300
2020-07-08	$5.36	$5.37	$4.81	$5.10	$5.10	512,100
2020-07-07	$4.61	$5.48	$4.52	$5.12	$5.12	1,200,200
2020-07-06	$4.74	$4.79	$4.48	$4.63	$4.63	285,100
2020-07-02	$4.63	$4.77	$4.56	$4.72	$4.72	206,900
2020-07-01	$4.64	$4.69	$4.43	$4.62	$4.62	352,200
2020-06-30	$4.88	$4.95	$4.53	$4.59	$4.59	424,300
2020-06-29	$4.69	$4.97	$4.46	$4.83	$4.83	438,100
2020-06-26	$4.99	$5.00	$4.60	$4.70	$4.70	546,903
2020-06-25	$4.95	$5.11	$4.83	$5.04	$5.04	408,462
2020-06-24	$5.16	$5.16	$4.76	$4.99	$4.99	567,519
2020-06-23	$5.00	$5.27	$4.97	$5.10	$5.10	513,403
2020-06-22	$5.25	$5.25	$4.98	$5.00	$5.00	583,197
2020-06-19	$5.21	$5.32	$4.90	$5.28	$5.28	810,454
2020-06-18	$5.41	$5.46	$4.96	$5.11	$5.11	910,614
2020-06-17	$6.10	$6.14	$5.07	$5.40	$5.40	4,503,898
2020-06-16	$7.33	$7.38	$6.80	$7.20	$7.20	545,097
2020-06-15	$6.65	$7.46	$6.62	$7.29	$7.29	1,143,010
2020-06-12	$6.79	$6.94	$6.48	$6.70	$6.70	417,742
2020-06-11	$7.00	$7.10	$6.48	$6.52	$6.52	690,078
2020-06-10	$7.39	$7.58	$7.06	$7.34	$7.34	400,646
2020-06-09	$6.76	$7.83	$6.61	$7.42	$7.42	1,895,301
2020-06-08	$7.38	$7.38	$6.56	$6.58	$6.58	1,084,805
2020-06-05	$8.20	$8.23	$7.20	$7.49	$7.49	855,233
2020-06-04	$8.01	$8.42	$7.90	$8.18	$8.18	543,447
2020-06-03	$8.51	$8.67	$7.86	$8.08	$8.08	1,116,227
2020-06-02	$8.75	$8.85	$8.26	$8.44	$8.44	666,045
2020-06-01	$8.87	$9.07	$8.45	$8.86	$8.86	454,252
2020-05-29	$9.12	$9.39	$8.35	$8.82	$8.82	741,806
2020-05-28	$8.55	$9.70	$8.40	$8.96	$8.96	1,742,618
2020-05-27	$8.17	$8.69	$7.71	$8.37	$8.37	904,953
2020-05-26	$8.49	$8.55	$8.15	$8.17	$8.17	566,077
2020-05-22	$8.40	$8.75	$8.11	$8.25	$8.25	719,302
2020-05-21	$7.95	$9.05	$7.58	$8.60	$8.60	5,264,809
2020-05-20	$7.68	$8.05	$7.46	$7.98	$7.98	393,266
2020-05-19	$7.44	$7.69	$7.36	$7.60	$7.60	264,436
2020-05-18	$7.58	$7.70	$7.33	$7.49	$7.49	311,607
2020-05-15	$7.20	$7.67	$7.00	$7.50	$7.50	593,182
2020-05-14	$7.26	$7.63	$7.08	$7.29	$7.29	402,375
2020-05-13	$8.03	$8.04	$6.91	$7.37	$7.37	881,409
2020-05-12	$8.23	$8.28	$7.71	$8.00	$8.00	717,559
2020-05-11	$7.31	$8.12	$7.23	$7.96	$7.96	941,864
2020-05-08	$7.12	$7.52	$7.11	$7.33	$7.33	560,448
2020-05-07	$7.50	$7.62	$7.01	$7.13	$7.13	567,644
2020-05-06	$6.76	$7.45	$6.73	$7.24	$7.24	876,808
2020-05-05	$6.93	$7.30	$6.37	$6.79	$6.79	1,101,084
2020-05-04	$6.79	$7.04	$6.54	$6.82	$6.82	713,360
2020-05-01	$6.95	$7.17	$6.42	$6.99	$6.99	1,411,366
2020-04-30	$5.94	$7.37	$5.69	$7.07	$7.07	3,094,017
2020-04-29	$6.00	$6.13	$5.41	$5.42	$5.42	896,191
2020-04-28	$6.36	$6.38	$5.68	$5.80	$5.80	628,274
2020-04-27	$6.15	$6.98	$6.00	$6.30	$6.30	2,106,842
2020-04-24	$5.24	$5.85	$5.20	$5.84	$5.84	1,126,577
2020-04-23	$5.20	$5.44	$5.10	$5.30	$5.30	626,054
2020-04-22	$5.00	$5.20	$4.90	$5.17	$5.17	393,868
2020-04-21	$5.07	$5.20	$4.88	$5.09	$5.09	433,156
2020-04-20	$5.18	$5.36	$5.05	$5.15	$5.15	576,878
2020-04-17	$5.30	$5.38	$5.14	$5.20	$5.20	392,522
2020-04-16	$5.39	$5.63	$5.24	$5.42	$5.42	790,488
2020-04-15	$4.96	$5.37	$4.91	$5.25	$5.25	731,161
2020-04-14	$4.97	$5.22	$4.82	$5.12	$5.12	655,169
2020-04-13	$5.09	$5.15	$4.76	$5.03	$5.03	677,326
2020-04-09	$5.20	$5.25	$4.91	$5.05	$5.05	567,129
2020-04-08	$4.91	$5.44	$4.80	$5.21	$5.21	997,910
2020-04-07	$5.16	$5.25	$4.82	$4.91	$4.91	922,912
2020-04-06	$5.62	$5.62	$5.13	$5.36	$5.36	1,106,708
2020-04-03	$4.49	$5.75	$4.21	$5.66	$5.66	2,779,103
2020-04-02	$5.23	$5.27	$4.51	$4.71	$4.71	2,917,065
2020-04-01	$6.54	$6.97	$5.13	$5.73	$5.73	27,591,357
2020-03-31	$3.70	$3.95	$3.65	$3.82	$3.82	2,540,998
2020-03-30	$3.65	$3.72	$3.50	$3.53	$3.53	160,278
2020-03-27	$3.52	$3.63	$3.46	$3.60	$3.60	240,848
2020-03-26	$3.38	$3.80	$3.37	$3.60	$3.60	361,907
2020-03-25	$3.46	$3.66	$3.35	$3.41	$3.41	432,113
2020-03-24	$3.50	$3.65	$3.17	$3.49	$3.49	725,658
2020-03-23	$3.47	$3.55	$3.14	$3.45	$3.45	1,045,079
2020-03-20	$3.07	$3.56	$2.98	$3.43	$3.43	798,623
2020-03-19	$2.65	$3.10	$2.61	$2.99	$2.99	881,887
2020-03-18	$2.65	$2.88	$2.52	$2.65	$2.65	616,641
2020-03-17	$2.70	$2.95	$2.61	$2.83	$2.83	858,203
2020-03-16	$2.75	$3.02	$2.59	$2.72	$2.72	743,798
2020-03-13	$2.99	$3.15	$2.74	$3.10	$3.10	672,306
2020-03-12	$2.96	$3.06	$2.74	$2.79	$2.79	894,162
2020-03-11	$3.48	$3.73	$3.18	$3.23	$3.23	755,631
2020-03-10	$3.98	$3.98	$3.31	$3.74	$3.74	777,868
2020-03-09	$4.30	$4.39	$3.73	$3.81	$3.81	1,011,634
2020-03-06	$4.09	$4.51	$4.00	$4.47	$4.47	737,411
2020-03-05	$4.51	$4.55	$4.06	$4.16	$4.16	671,016
2020-03-04	$4.70	$4.76	$4.45	$4.52	$4.52	455,618
2020-03-03	$5.21	$5.46	$4.40	$4.59	$4.59	2,029,543
2020-03-02	$4.33	$6.18	$4.30	$6.08	$6.08	4,992,749
2020-02-28	$4.21	$4.60	$4.12	$4.24	$4.24	415,334
2020-02-27	$4.76	$4.85	$4.35	$4.54	$4.54	1,656,087
2020-02-26	$4.50	$4.88	$4.08	$4.85	$4.85	2,046,983
2020-02-25	$4.30	$4.75	$4.04	$4.18	$4.18	615,657
2020-02-24	$4.26	$4.47	$4.17	$4.28	$4.28	337,341
2020-02-21	$4.66	$4.68	$4.29	$4.55	$4.55	440,741
2020-02-20	$4.71	$4.98	$4.30	$4.75	$4.75	785,642
2020-02-19	$4.08	$4.97	$3.95	$4.77	$4.77	1,527,453
2020-02-18	$3.39	$4.19	$3.27	$4.19	$4.19	1,104,792
2020-02-14	$3.39	$3.45	$3.31	$3.39	$3.39	171,596
2020-02-13	$3.30	$3.43	$3.25	$3.42	$3.42	135,670
2020-02-12	$3.21	$3.35	$3.16	$3.33	$3.33	243,107
2020-02-11	$3.21	$3.28	$3.07	$3.21	$3.21	288,032
2020-02-10	$3.16	$3.27	$3.10	$3.21	$3.21	173,954
2020-02-07	$3.25	$3.27	$3.17	$3.21	$3.21	102,321
2020-02-06	$3.36	$3.40	$3.14	$3.27	$3.27	301,096
2020-02-05	$3.41	$3.46	$3.31	$3.34	$3.34	135,539
2020-02-04	$3.46	$3.58	$3.35	$3.40	$3.40	198,471
2020-02-03	$3.26	$3.51	$3.26	$3.47	$3.47	250,951
2020-01-31	$3.34	$3.42	$3.21	$3.23	$3.23	159,283
2020-01-30	$3.41	$3.47	$3.30	$3.31	$3.31	180,892
2020-01-29	$3.30	$3.55	$3.30	$3.45	$3.45	281,915
2020-01-28	$3.33	$3.41	$3.18	$3.28	$3.28	302,318
2020-01-27	$3.30	$3.36	$3.10	$3.31	$3.31	348,286
2020-01-24	$3.44	$3.44	$3.28	$3.33	$3.33	215,887
2020-01-23	$3.40	$3.48	$3.23	$3.43	$3.43	245,539
2020-01-22	$3.49	$3.52	$3.39	$3.40	$3.40	178,539
2020-01-21	$3.64	$3.65	$3.48	$3.49	$3.49	363,150
2020-01-17	$3.74	$3.85	$3.48	$3.64	$3.64	580,449
2020-01-16	$4.11	$4.23	$3.72	$3.72	$3.72	828,182
2020-01-15	$4.07	$4.18	$4.02	$4.07	$4.07	246,339
2020-01-14	$3.99	$4.08	$3.90	$4.08	$4.08	272,851
2020-01-13	$4.04	$4.10	$3.86	$3.94	$3.94	387,057
2020-01-10	$4.06	$4.27	$3.92	$3.97	$3.97	426,797
2020-01-09	$3.84	$4.11	$3.84	$4.02	$4.02	323,317
2020-01-08	$3.70	$4.00	$3.70	$3.81	$3.81	525,653
2020-01-07	$3.56	$3.85	$3.54	$3.69	$3.69	306,689
2020-01-06	$3.66	$3.66	$3.50	$3.52	$3.52	229,003
2020-01-03	$3.56	$3.73	$3.51	$3.65	$3.65	263,513
2020-01-02	$4.06	$4.06	$3.62	$3.69	$3.69	403,030
2019-12-31	$3.94	$4.14	$3.90	$3.96	$3.96	221,427
2019-12-30	$4.28	$4.30	$3.86	$3.93	$3.93	605,163
2019-12-27	$4.54	$4.67	$4.22	$4.33	$4.33	532,338
2019-12-26	$4.33	$4.63	$4.33	$4.54	$4.54	581,730
2019-12-24	$4.00	$4.58	$3.98	$4.32	$4.32	828,096
2019-12-23	$3.94	$4.05	$3.87	$4.00	$4.00	207,968
2019-12-20	$3.95	$4.07	$3.86	$3.95	$3.95	265,399
2019-12-19	$3.91	$4.02	$3.70	$4.01	$4.01	631,505
2019-12-18	$4.22	$4.32	$3.90	$3.95	$3.95	1,013,025
2019-12-17	$3.55	$4.28	$3.50	$4.22	$4.22	1,661,260
2019-12-16	$3.54	$3.58	$3.39	$3.57	$3.57	398,952
2019-12-13	$3.39	$3.70	$3.38	$3.48	$3.48	747,892
2019-12-12	$3.25	$3.40	$3.17	$3.36	$3.36	381,093
2019-12-11	$3.25	$3.30	$3.17	$3.17	$3.17	148,507
2019-12-10	$3.28	$3.38	$3.22	$3.25	$3.25	268,927
2019-12-09	$3.14	$3.38	$3.14	$3.29	$3.29	345,752
2019-12-06	$3.26	$3.29	$3.04	$3.16	$3.16	722,783
2019-12-05	$3.36	$3.45	$3.20	$3.26	$3.26	367,369
2019-12-04	$3.40	$3.50	$3.32	$3.39	$3.39	380,867
2019-12-03	$3.56	$3.58	$3.30	$3.40	$3.40	597,268
2019-12-02	$3.40	$3.58	$3.06	$3.56	$3.56	1,532,890
2019-11-29	$3.47	$3.65	$3.35	$3.40	$3.40	1,365,764
2019-11-27	$3.08	$3.55	$3.08	$3.47	$3.47	2,454,446
2019-11-26	$2.95	$3.38	$2.80	$3.08	$3.08	8,273,758
2019-11-25	$2.61	$2.68	$2.61	$2.65	$2.65	1,024,143
2019-11-22	$2.58	$2.69	$2.57	$2.61	$2.61	156,741
2019-11-21	$2.59	$2.81	$2.55	$2.60	$2.60	331,373
2019-11-20	$2.62	$2.66	$2.43	$2.58	$2.58	278,847
2019-11-19	$2.37	$2.62	$2.36	$2.58	$2.58	377,004
2019-11-18	$2.33	$2.38	$2.28	$2.33	$2.33	291,007
2019-11-15	$2.35	$2.39	$2.26	$2.32	$2.32	214,877
2019-11-14	$2.39	$2.44	$2.32	$2.35	$2.35	252,250
2019-11-13	$2.50	$2.51	$2.36	$2.40	$2.40	409,500
2019-11-12	$2.63	$2.65	$2.52	$2.54	$2.54	235,000
2019-11-11	$2.74	$2.77	$2.57	$2.63	$2.63	320,000
2019-11-08	$2.60	$2.84	$2.45	$2.78	$2.78	1,236,630
2019-11-07	$3.10	$3.10	$2.57	$2.74	$2.74	4,701,436
2019-11-06	$2.71	$2.77	$2.56	$2.59	$2.59	1,158,697
2019-11-05	$2.80	$2.80	$2.63	$2.67	$2.67	183,539
2019-11-04	$2.90	$2.90	$2.73	$2.77	$2.77	238,351
2019-11-01	$2.66	$2.87	$2.66	$2.81	$2.81	270,676
2019-10-31	$2.72	$2.85	$2.64	$2.65	$2.65	460,979
2019-10-30	$2.60	$2.74	$2.57	$2.69	$2.69	324,412
2019-10-29	$2.57	$2.65	$2.50	$2.57	$2.57	218,679
2019-10-28	$2.45	$2.64	$2.41	$2.61	$2.61	490,150
2019-10-25	$2.27	$2.48	$2.25	$2.47	$2.47	351,380
2019-10-24	$2.36	$2.37	$2.26	$2.28	$2.28	107,132
2019-10-23	$2.29	$2.43	$2.26	$2.37	$2.37	246,877
2019-10-22	$2.37	$2.43	$2.27	$2.29	$2.29	209,847
2019-10-21	$2.21	$2.36	$2.21	$2.34	$2.34	271,802
2019-10-18	$2.31	$2.34	$2.18	$2.20	$2.20	499,516
2019-10-17	$2.40	$2.41	$2.30	$2.35	$2.35	165,795
2019-10-16	$2.52	$2.68	$2.35	$2.37	$2.37	412,490
2019-10-15	$2.36	$2.58	$2.27	$2.54	$2.54	638,644
2019-10-14	$2.33	$2.38	$2.25	$2.34	$2.34	145,584
2019-10-11	$2.35	$2.44	$2.30	$2.32	$2.32	257,168
2019-10-10	$2.30	$2.36	$2.26	$2.34	$2.34	160,509
2019-10-09	$2.40	$2.40	$2.26	$2.29	$2.29	241,797
2019-10-08	$2.27	$2.37	$2.17	$2.31	$2.31	360,228
2019-10-07	$2.32	$2.40	$2.23	$2.27	$2.27	268,978
2019-10-04	$2.37	$2.42	$2.32	$2.35	$2.35	163,656
2019-10-03	$2.32	$2.40	$2.26	$2.37	$2.37	118,818
2019-10-02	$2.33	$2.39	$2.22	$2.33	$2.33	437,861
2019-10-01	$2.49	$2.54	$2.35	$2.37	$2.37	475,073
2019-09-30	$2.52	$2.54	$2.43	$2.47	$2.47	383,999
2019-09-27	$2.57	$2.68	$2.51	$2.53	$2.53	293,463
2019-09-26	$2.64	$2.71	$2.54	$2.59	$2.59	239,283
2019-09-25	$2.67	$2.71	$2.59	$2.67	$2.67	339,054
2019-09-24	$2.82	$2.85	$2.66	$2.67	$2.67	465,740
2019-09-23	$2.90	$2.91	$2.80	$2.81	$2.81	149,311
2019-09-20	$2.86	$2.92	$2.79	$2.90	$2.90	314,357
2019-09-19	$2.91	$2.92	$2.80	$2.86	$2.86	268,853
2019-09-18	$2.92	$2.92	$2.77	$2.90	$2.90	555,906
2019-09-17	$3.08	$3.08	$2.91	$2.91	$2.91	234,555
2019-09-16	$3.04	$3.12	$3.02	$3.08	$3.08	229,752
2019-09-13	$3.03	$3.09	$2.95	$3.02	$3.02	281,439
2019-09-12	$3.09	$3.14	$2.96	$3.02	$3.02	311,683
2019-09-11	$3.10	$3.19	$3.04	$3.09	$3.09	378,461
2019-09-10	$2.95	$3.12	$2.90	$3.05	$3.05	605,464
2019-09-09	$2.95	$2.96	$2.88	$2.93	$2.93	129,418
2019-09-06	$2.83	$3.02	$2.77	$2.93	$2.93	718,097
2019-09-05	$2.88	$2.90	$2.76	$2.77	$2.77	494,395
2019-09-04	$2.87	$2.96	$2.80	$2.87	$2.87	469,586
2019-09-03	$2.79	$2.91	$2.75	$2.82	$2.82	420,294
2019-08-30	$2.86	$2.90	$2.76	$2.84	$2.84	259,323
2019-08-29	$2.77	$2.90	$2.70	$2.87	$2.87	537,164
2019-08-28	$2.66	$2.88	$2.61	$2.79	$2.79	1,088,377
2019-08-27	$2.72	$2.75	$2.62	$2.64	$2.64	243,722
2019-08-26	$2.69	$2.74	$2.62	$2.68	$2.68	322,613
2019-08-23	$2.81	$2.88	$2.68	$2.69	$2.69	553,166
2019-08-22	$2.87	$2.90	$2.69	$2.84	$2.84	794,408
2019-08-21	$2.64	$2.94	$2.62	$2.84	$2.84	2,109,674
2019-08-20	$2.63	$2.68	$2.59	$2.64	$2.64	570,605
2019-08-19	$2.64	$2.69	$2.60	$2.64	$2.64	437,026
2019-08-16	$2.58	$2.72	$2.54	$2.63	$2.63	830,304
2019-08-15	$2.59	$2.62	$2.45	$2.56	$2.56	601,631
2019-08-14	$2.65	$2.65	$2.54	$2.58	$2.58	544,676
2019-08-13	$2.60	$2.77	$2.53	$2.66	$2.66	496,683
2019-08-12	$2.69	$2.73	$2.61	$2.64	$2.64	714,680
2019-08-09	$2.77	$2.78	$2.67	$2.71	$2.71	385,402
2019-08-08	$2.78	$2.79	$2.71	$2.75	$2.75	341,541
2019-08-07	$2.69	$2.82	$2.60	$2.78	$2.78	499,628
2019-08-06	$2.76	$2.76	$2.66	$2.70	$2.70	573,654
2019-08-05	$2.86	$2.86	$2.66	$2.77	$2.77	1,142,377
2019-08-02	$2.86	$2.89	$2.82	$2.87	$2.87	569,557
2019-08-01	$2.99	$2.99	$2.84	$2.87	$2.87	319,460
2019-07-31	$2.95	$3.06	$2.91	$2.98	$2.98	990,371
2019-07-30	$2.89	$3.02	$2.86	$2.96	$2.96	1,040,415
2019-07-29	$2.93	$2.98	$2.86	$2.89	$2.89	449,801
2019-07-26	$2.86	$2.95	$2.86	$2.92	$2.92	430,493
2019-07-25	$2.90	$2.92	$2.84	$2.86	$2.86	518,496
2019-07-24	$2.87	$2.94	$2.81	$2.93	$2.93	846,130
2019-07-23	$2.93	$2.98	$2.85	$2.89	$2.89	833,102
2019-07-22	$2.87	$2.98	$2.83	$2.95	$2.95	1,027,409
2019-07-19	$3.11	$3.13	$2.80	$3.00	$3.00	4,850,428
2019-07-18	$3.09	$3.14	$2.96	$3.14	$3.14	2,704,904
2019-07-17	$3.16	$3.22	$3.05	$3.06	$3.06	686,681
2019-07-16	$3.16	$3.22	$3.09	$3.15	$3.15	1,018,711
2019-07-15	$3.28	$3.29	$3.09	$3.16	$3.16	1,190,225
2019-07-12	$3.30	$3.34	$3.20	$3.24	$3.24	747,646
2019-07-11	$3.40	$3.42	$3.26	$3.28	$3.28	1,367,938
2019-07-10	$3.51	$3.55	$3.36	$3.41	$3.41	1,362,436
2019-07-09	$3.38	$3.52	$3.33	$3.51	$3.51	1,302,993
2019-07-08	$3.31	$3.36	$3.26	$3.36	$3.36	1,094,991
2019-07-05	$3.36	$3.42	$3.29	$3.32	$3.32	852,937
2019-07-03	$3.40	$3.43	$3.26	$3.35	$3.35	693,438
2019-07-02	$3.50	$3.68	$3.30	$3.39	$3.39	2,511,655
2019-07-01	$3.25	$3.51	$3.18	$3.43	$3.43	2,798,651
2019-06-28	$3.15	$3.24	$3.13	$3.16	$3.16	1,114,656
2019-06-27	$3.06	$3.19	$3.03	$3.12	$3.12	1,307,443
2019-06-26	$3.05	$3.09	$2.93	$3.06	$3.06	1,170,818
2019-06-25	$3.17	$3.17	$3.05	$3.06	$3.06	720,831
2019-06-24	$3.20	$3.22	$3.11	$3.15	$3.15	724,377
2019-06-21	$3.25	$3.30	$3.15	$3.22	$3.22	1,115,884
2019-06-20	$3.36	$3.37	$3.16	$3.23	$3.23	1,971,294
2019-06-19	$3.24	$3.36	$3.18	$3.32	$3.32	1,081,591
2019-06-18	$3.37	$3.42	$3.21	$3.27	$3.27	1,536,313
2019-06-17	$3.16	$3.34	$3.15	$3.32	$3.32	1,229,164
2019-06-14	$3.31	$3.33	$3.13	$3.15	$3.15	1,450,921
2019-06-13	$3.38	$3.55	$3.18	$3.36	$3.36	2,852,125
2019-06-12	$3.08	$3.31	$3.03	$3.28	$3.28	2,882,522
2019-06-11	$3.27	$3.28	$3.03	$3.08	$3.08	3,603,797
2019-06-10	$3.31	$3.58	$3.22	$3.28	$3.28	4,318,428
2019-06-07	$3.16	$3.99	$3.07	$3.18	$3.18	10,215,116
2019-06-06	$3.35	$3.60	$3.05	$3.20	$3.20	9,071,184
2019-06-05	$4.25	$4.77	$2.91	$3.06	$3.06	34,665,435
2019-06-04	$36.97	$37.47	$36.21	$37.29	$37.29	192,610
2019-06-03	$35.84	$37.10	$35.61	$36.51	$36.51	182,957
2019-05-31	$37.02	$37.22	$35.90	$35.99	$35.99	192,452
2019-05-30	$36.62	$37.36	$36.30	$37.15	$37.15	200,086
2019-05-29	$36.27	$37.00	$35.24	$36.48	$36.48	269,505
2019-05-28	$35.34	$37.98	$35.34	$36.54	$36.54	173,680
2019-05-24	$42.99	$42.99	$33.31	$35.11	$35.11	556,022
2019-05-23	$37.94	$39.28	$37.17	$39.10	$39.10	108,503
2019-05-22	$40.14	$40.68	$37.87	$38.05	$38.05	88,319
2019-05-21	$38.15	$40.48	$38.06	$40.27	$40.27	161,697
2019-05-20	$39.80	$39.97	$38.18	$38.41	$38.41	175,787
2019-05-17	$41.61	$42.12	$39.67	$39.85	$39.85	150,090
2019-05-16	$40.76	$43.34	$40.76	$41.66	$41.66	124,509
2019-05-15	$41.14	$41.98	$40.70	$41.60	$41.60	162,405
2019-05-14	$41.85	$42.36	$40.93	$41.39	$41.39	80,629
2019-05-13	$41.57	$42.85	$40.33	$41.85	$41.85	150,742
2019-05-10	$42.23	$45.72	$41.77	$42.51	$42.51	96,829
2019-05-09	$42.70	$44.23	$42.04	$42.48	$42.48	80,026
2019-05-08	$42.69	$44.17	$42.69	$43.11	$43.11	107,932
2019-05-07	$44.50	$45.49	$42.12	$42.68	$42.68	105,850
2019-05-06	$44.43	$45.68	$43.57	$44.61	$44.61	181,594
2019-05-03	$44.28	$45.47	$44.22	$44.83	$44.83	282,955
2019-05-02	$45.30	$46.11	$43.94	$43.95	$43.95	181,382
2019-05-01	$46.05	$47.29	$44.39	$45.24	$45.24	127,154
2019-04-30	$46.99	$47.18	$45.46	$46.09	$46.09	149,280
2019-04-29	$50.12	$50.88	$46.52	$46.89	$46.89	320,250
2019-04-26	$49.24	$50.25	$48.21	$49.93	$49.93	194,088
2019-04-25	$51.15	$51.63	$47.90	$49.50	$49.50	507,510
2019-04-24	$51.00	$53.10	$50.75	$51.14	$51.14	420,149
2019-04-23	$51.00	$51.71	$49.11	$51.61	$51.61	368,488
2019-04-22	$50.38	$52.10	$48.66	$51.28	$51.28	573,325
2019-04-18	$50.00	$51.72	$48.58	$50.56	$50.56	464,623
2019-04-17	$50.75	$51.48	$48.58	$50.58	$50.58	372,414
2019-04-16	$49.69	$52.00	$48.71	$50.56	$50.56	417,232
2019-04-15	$48.52	$49.47	$47.78	$49.05	$49.05	208,327
2019-04-12	$47.67	$49.00	$46.98	$48.59	$48.59	225,859
2019-04-11	$46.77	$47.45	$45.61	$47.07	$47.07	207,042
2019-04-10	$43.22	$47.24	$43.22	$47.00	$47.00	450,995
2019-04-09	$40.71	$44.65	$40.49	$43.77	$43.77	492,078
2019-04-08	$41.90	$41.90	$39.57	$40.72	$40.72	299,912
2019-04-05	$39.23	$41.99	$38.80	$41.91	$41.91	310,856
2019-04-04	$39.36	$40.66	$38.18	$38.88	$38.88	115,108
2019-04-03	$37.30	$40.98	$37.30	$39.51	$39.51	172,193
2019-04-02	$37.47	$37.47	$35.94	$37.16	$37.16	280,337
2019-04-01	$38.03	$38.34	$36.50	$37.25	$37.25	344,918
2019-03-29	$38.82	$39.79	$36.88	$37.79	$37.79	307,769
2019-03-28	$39.93	$40.72	$38.55	$39.18	$39.18	180,902
2019-03-27	$40.00	$41.22	$39.26	$39.74	$39.74	172,118
2019-03-26	$43.00	$43.00	$39.93	$40.60	$40.60	307,071
2019-03-25	$43.25	$43.67	$42.26	$43.01	$43.01	75,288
2019-03-22	$44.43	$45.21	$43.02	$43.69	$43.69	97,463
2019-03-21	$46.11	$46.11	$44.45	$45.35	$45.35	178,276
2019-03-20	$46.27	$48.88	$45.10	$46.16	$46.16	222,852
2019-03-19	$47.49	$47.50	$45.75	$47.08	$47.08	288,344
2019-03-18	$47.78	$47.81	$46.21	$46.52	$46.52	213,101
2019-03-15	$48.64	$48.68	$46.35	$47.40	$47.40	287,096
2019-03-14	$47.60	$49.50	$47.11	$48.62	$48.62	300,608
2019-03-13	$47.83	$49.39	$47.33	$48.41	$48.41	111,854
2019-03-12	$48.50	$51.33	$45.93	$47.02	$47.02	283,726
2019-03-11	$45.32	$49.61	$44.52	$48.61	$48.61	58,573
2019-03-08	$42.73	$46.56	$42.45	$44.59	$44.59	73,284
2019-03-07	$39.94	$42.66	$39.55	$42.43	$42.43	266,636
2019-03-06	$40.51	$41.25	$38.46	$39.95	$39.95	117,870
2019-03-05	$38.06	$41.38	$37.10	$40.68	$40.68	111,521
2019-03-04	$38.29	$38.65	$36.21	$38.18	$38.18	59,073
2019-03-01	$37.20	$38.98	$37.20	$37.95	$37.95	319,323
2019-02-28	$34.61	$37.68	$34.02	$37.06	$37.06	151,917
2019-02-27	$33.07	$36.00	$31.50	$34.81	$34.81	90,681
2019-02-26	$32.94	$34.11	$32.39	$32.90	$32.90	62,186
2019-02-25	$32.48	$33.49	$30.87	$32.80	$32.80	120,034
2019-02-22	$32.25	$33.59	$32.00	$32.05	$32.05	753,955
2019-02-21	$32.05	$33.99	$31.33	$31.97	$31.97	163,032
2019-02-20	$32.97	$33.56	$32.14	$32.78	$32.78	23,334
2019-02-19	$33.50	$33.92	$32.12	$32.98	$32.98	42,237
2019-02-15	$31.66	$34.13	$30.97	$33.18	$33.18	91,053
2019-02-14	$32.00	$33.59	$31.08	$31.16	$31.16	57,450
2019-02-13	$33.59	$34.74	$30.81	$32.00	$32.00	174,972
2019-02-12	$34.08	$34.98	$33.01	$33.60	$33.60	186,906
2019-02-11	$33.36	$34.50	$33.10	$33.65	$33.65	44,272
2019-02-08	$34.42	$34.42	$32.64	$33.50	$33.50	22,390
2019-02-07	$33.56	$35.10	$33.56	$34.03	$34.03	256,821
2019-02-06	$35.07	$35.23	$33.18	$33.85	$33.85	121,147
2019-02-05	$34.80	$35.40	$33.30	$34.27	$34.27	135,614
2019-02-04	$32.45	$33.50	$32.45	$32.63	$32.63	39,519
2019-02-01	$32.69	$34.34	$32.00	$32.40	$32.40	69,595
2019-01-31	$33.47	$34.34	$32.49	$32.79	$32.79	50,881
2019-01-30	$33.34	$34.52	$32.34	$32.80	$32.80	27,994
2019-01-29	$35.72	$36.01	$33.32	$33.32	$33.32	63,361
2019-01-28	$36.28	$36.28	$34.17	$34.76	$34.76	21,141
2019-01-25	$34.50	$36.97	$33.89	$36.11	$36.11	82,261
2019-01-24	$35.31	$38.00	$33.85	$33.85	$33.85	208,951
2019-01-23	$34.65	$37.03	$33.96	$35.88	$35.88	82,468
2019-01-22	$34.78	$36.01	$34.00	$35.02	$35.02	12,077
2019-01-18	$34.10	$36.59	$33.26	$35.32	$35.32	69,288
2019-01-17	$36.00	$36.00	$33.30	$33.98	$33.98	12,557
2019-01-16	$34.78	$36.25	$34.63	$34.63	$34.63	43,315
2019-01-15	$34.19	$36.49	$33.42	$35.29	$35.29	15,212
2019-01-14	$33.73	$34.60	$33.55	$33.86	$33.86	7,090
2019-01-11	$35.00	$35.60	$33.26	$34.34	$34.34	53,621
2019-01-10	$35.60	$35.82	$34.05	$35.65	$35.65	20,026
2019-01-09	$36.15	$36.15	$33.25	$34.54	$34.54	68,723
2019-01-08	$36.83	$36.83	$33.27	$35.50	$35.50	10,396
2019-01-07	$36.65	$36.65	$33.74	$35.95	$35.95	22,872
2019-01-04	$33.55	$37.06	$33.42	$35.85	$35.85	12,582
2019-01-03	$33.98	$34.90	$32.86	$33.60	$33.60	11,536
2019-01-02	$36.10	$36.54	$33.16	$34.90	$34.90	49,678
2018-12-31	$32.97	$38.27	$32.95	$36.37	$36.37	88,930
2018-12-28	$28.76	$32.42	$28.07	$32.04	$32.04	55,763
2018-12-27	$26.90	$29.35	$26.41	$28.62	$28.62	40,864
2018-12-26	$24.47	$27.84	$24.42	$27.84	$27.84	57,336
2018-12-24	$23.70	$25.57	$23.47	$24.22	$24.22	3,423
2018-12-21	$23.22	$24.07	$22.62	$24.05	$24.05	320,061
2018-12-20	$23.85	$24.10	$22.22	$23.33	$23.33	265,029
2018-12-19	$24.47	$24.84	$23.00	$24.19	$24.19	170,228
2018-12-18	$24.51	$25.24	$22.53	$23.69	$23.69	161,333
2018-12-17	$27.62	$27.62	$20.31	$24.27	$24.27	428,122
2018-12-14	$27.33	$27.76	$26.66	$27.20	$27.20	12,485
2018-12-13	$28.86	$29.01	$27.31	$27.90	$27.90	7,088
2018-12-12	$30.08	$30.08	$28.16	$29.50	$29.50	13,006
2018-12-11	$29.49	$29.49	$29.03	$29.40	$29.40	8,554
2018-12-10	$29.99	$30.04	$29.40	$29.51	$29.51	115,801
2018-12-07	$28.22	$30.00	$28.22	$29.82	$29.82	62,754
2018-12-06	$29.08	$29.89	$28.99	$29.50	$29.50	16,685
2018-12-04	$29.81	$29.89	$28.40	$29.54	$29.54	7,341
2018-12-03	$29.14	$30.25	$28.39	$29.48	$29.48	4,295
2018-11-30	$30.79	$30.79	$29.15	$29.22	$29.22	174,903
2018-11-29	$30.64	$30.93	$30.00	$30.33	$30.33	14,417
2018-11-28	$28.47	$30.50	$28.47	$30.49	$30.49	18,183
2018-11-27	$28.53	$31.51	$28.53	$30.31	$30.31	11,527
2018-11-26	$28.66	$32.01	$28.66	$30.00	$30.00	29,928
2018-11-23	$27.69	$29.88	$26.49	$29.88	$29.88	15,020
2018-11-21	$25.44	$29.36	$25.27	$27.90	$27.90	17,751
2018-11-20	$25.82	$28.80	$25.64	$26.02	$26.02	14,050
2018-11-19	$27.90	$27.96	$21.91	$26.35	$26.35	66,563
2018-11-16	$28.02	$28.60	$27.75	$28.00	$28.00	148,950
2018-11-15	$28.63	$30.60	$26.93	$27.84	$27.84	16,911
2018-11-14	$31.00	$31.00	$29.70	$29.98	$29.98	3,755
2018-11-13	$30.69	$31.00	$29.52	$30.77	$30.77	9,243
2018-11-12	$32.31	$32.98	$30.02	$30.32	$30.32	12,152
2018-11-09	$31.53	$32.66	$31.53	$32.45	$32.45	5,819
2018-11-08	$31.62	$33.50	$31.00	$33.50	$33.50	2,091
2018-11-07	$33.85	$35.00	$28.81	$31.00	$31.00	15,227
2018-11-06	$33.98	$34.32	$32.62	$33.98	$33.98	5,179
2018-11-05	$33.85	$35.00	$33.70	$33.70	$33.70	16,918
2018-11-02	$34.36	$35.00	$33.01	$33.81	$33.81	12,421
2018-11-01	$32.32	$34.98	$32.32	$33.70	$33.70	30,687
2018-10-31	$31.91	$33.46	$31.73	$32.20	$32.20	7,066
2018-10-30	$31.00	$32.99	$30.52	$30.52	$30.52	9,206
2018-10-29	$32.49	$33.35	$30.44	$31.10	$31.10	23,468
2018-10-26	$31.83	$32.50	$31.46	$32.25	$32.25	2,987
2018-10-25	$33.00	$35.00	$31.99	$31.99	$31.99	20,694
2018-10-24	$33.70	$34.80	$33.00	$34.59	$34.59	41,856
2018-10-23	$33.00	$34.74	$33.00	$33.41	$33.41	4,651
2018-10-22	$33.50	$33.98	$32.82	$33.48	$33.48	10,393
2018-10-19	$33.25	$33.74	$33.05	$33.18	$33.18	5,837
2018-10-18	$34.00	$34.18	$33.05	$33.10	$33.10	3,901
2018-10-17	$34.46	$34.96	$33.01	$33.60	$33.60	2,199
2018-10-16	$32.70	$35.60	$31.83	$34.85	$34.85	70,508
2018-10-15	$32.47	$32.75	$32.41	$32.51	$32.51	3,170
2018-10-12	$34.33	$34.99	$32.63	$33.11	$33.11	4,772
2018-10-11	$32.85	$33.99	$32.85	$33.75	$33.75	14,502
2018-10-10	$34.02	$34.56	$32.70	$32.76	$32.76	22,151
2018-10-09	$34.49	$34.94	$33.97	$34.10	$34.10	24,900
2018-10-08	$34.90	$35.00	$33.39	$34.30	$34.30	19,550
2018-10-05	$34.96	$34.96	$34.16	$34.80	$34.80	3,744
2018-10-04	$34.82	$35.14	$33.89	$34.95	$34.95	13,160
2018-10-03	$35.00	$35.00	$34.07	$35.00	$35.00	9,774
2018-10-02	$34.92	$34.98	$34.15	$34.89	$34.89	12,651
2018-10-01	$34.25	$35.44	$34.25	$34.73	$34.73	28,945
2018-09-28	$34.58	$34.97	$33.92	$34.32	$34.32	9,282
2018-09-27	$34.00	$34.50	$33.01	$34.47	$34.47	107,008
2018-09-26	$34.37	$34.91	$33.83	$34.74	$34.74	8,082
2018-09-25	$34.03	$34.97	$34.03	$34.42	$34.42	17,789
2018-09-24	$33.00	$33.74	$32.84	$33.63	$33.63	23,912
2018-09-21	$34.99	$35.47	$33.05	$33.06	$33.06	142,602
2018-09-20	$34.00	$34.94	$33.86	$34.40	$34.40	57,247
2018-09-19	$34.87	$35.78	$32.59	$34.00	$34.00	98,778
2018-09-18	$33.00	$34.93	$32.26	$34.77	$34.77	184,489
2018-09-17	$33.00	$33.03	$32.50	$32.87	$32.87	71,927
2018-09-14	$33.24	$33.90	$32.29	$33.03	$33.03	289,617
2018-09-13	$32.94	$33.18	$32.28	$33.00	$33.00	12,585
2018-09-12	$33.00	$33.47	$32.50	$32.87	$32.87	105,190
2018-09-11	$33.06	$33.73	$32.30	$33.13	$33.13	122,932
2018-09-10	$32.91	$33.98	$32.89	$33.40	$33.40	38,087
2018-09-07	$32.53	$33.47	$32.53	$33.05	$33.05	10,581
2018-09-06	$33.29	$33.45	$32.74	$32.74	$32.74	8,416
2018-09-05	$33.28	$33.48	$32.16	$33.17	$33.17	6,318
2018-09-04	$32.74	$33.48	$32.50	$33.21	$33.21	41,610
2018-08-31	$34.80	$34.80	$30.79	$33.99	$33.99	4,643
2018-08-30	$33.08	$34.99	$32.50	$34.99	$34.99	2,159
2018-08-29	$32.64	$34.99	$31.56	$33.40	$33.40	14,590
2018-08-28	$31.89	$32.84	$30.93	$32.84	$32.84	17,883
2018-08-27	$31.49	$32.38	$31.09	$31.27	$31.27	19,075
2018-08-24	$31.34	$31.49	$30.55	$31.49	$31.49	7,435
2018-08-23	$30.81	$31.49	$30.81	$31.38	$31.38	3,273
2018-08-22	$30.74	$31.07	$30.61	$30.61	$30.61	2,842
2018-08-21	$30.00	$30.69	$30.00	$30.69	$30.69	8,604
2018-08-20	$29.05	$29.75	$28.16	$29.50	$29.50	13,781
2018-08-17	$29.50	$30.15	$28.47	$30.15	$30.15	8,357
2018-08-16	$29.76	$30.69	$28.35	$30.29	$30.29	29,401
2018-08-15	$31.99	$31.99	$28.51	$29.34	$29.34	20,435
2018-08-14	$31.25	$31.60	$30.06	$31.38	$31.38	7,383
2018-08-13	$30.41	$31.08	$29.42	$30.02	$30.02	8,183
2018-08-10	$30.62	$31.22	$30.00	$31.05	$31.05	7,940
2018-08-09	$31.46	$31.52	$30.00	$30.63	$30.63	4,007
2018-08-08	$31.99	$32.10	$30.96	$30.96	$30.96	2,356
2018-08-07	$32.69	$32.90	$31.86	$32.11	$32.11	6,775
2018-08-06	$31.50	$32.16	$31.19	$31.82	$31.82	10,591
2018-08-03	$32.80	$33.01	$31.50	$31.52	$31.52	13,735
2018-08-02	$30.99	$34.12	$29.61	$33.50	$33.50	24,678
2018-08-01	$36.65	$36.65	$30.06	$31.28	$31.28	14,961
2018-07-31	$30.57	$32.13	$30.34	$30.57	$30.57	9,740
2018-07-30	$30.25	$31.98	$29.90	$30.12	$30.12	7,625
2018-07-27	$32.00	$32.40	$30.10	$30.65	$30.65	9,171
2018-07-26	$31.85	$33.00	$31.54	$31.70	$31.70	4,818
2018-07-25	$32.12	$32.70	$31.49	$32.70	$32.70	1,228
2018-07-24	$32.44	$34.20	$31.55	$32.00	$32.00	11,851
2018-07-23	$33.00	$33.00	$31.50	$31.82	$31.82	4,310
2018-07-20	$33.41	$36.00	$31.50	$32.40	$32.40	19,087
2018-07-19	$34.16	$35.60	$33.60	$33.60	$33.60	4,324
2018-07-18	$33.16	$40.13	$33.16	$35.00	$35.00	12,293
2018-07-17	$33.00	$34.19	$32.93	$33.11	$33.11	24,809
2018-07-16	$34.10	$36.04	$32.15	$33.15	$33.15	20,179
2018-07-13	$31.48	$35.38	$31.40	$33.84	$33.84	25,072
2018-07-12	$30.41	$30.79	$29.70	$30.31	$30.31	17,061
2018-07-11	$31.64	$32.49	$29.39	$30.45	$30.45	32,563
2018-07-10	$31.54	$33.03	$31.03	$31.65	$31.65	16,031
2018-07-09	$32.15	$33.28	$31.01	$31.64	$31.64	4,506
2018-07-06	$33.31	$33.66	$31.85	$32.00	$32.00	16,686
2018-07-05	$31.00	$32.29	$31.00	$31.20	$31.20	12,665
2018-07-03	$31.43	$32.18	$30.45	$30.45	$30.45	4,230
2018-07-02	$32.40	$32.64	$30.97	$31.18	$31.18	21,739
2018-06-29	$30.15	$33.64	$29.85	$32.25	$32.25	42,038
2018-06-28	$29.67	$31.75	$29.67	$29.81	$29.81	72,815
2018-06-27	$29.00	$30.05	$28.34	$28.93	$28.93	31,565
2018-06-26	$30.21	$32.85	$28.68	$28.83	$28.83	25,296
2018-06-25	$30.42	$32.13	$29.44	$29.62	$29.62	21,177
2018-06-22	$31.34	$31.34	$30.00	$30.68	$30.68	15,129
2018-06-21	$32.27	$33.00	$29.50	$30.99	$30.99	66,604
2018-06-20	$32.54	$32.70	$30.93	$31.88	$31.88	30,231
2018-06-19	$33.00	$33.40	$32.01	$32.54	$32.54	41,570
2018-06-18	$33.51	$33.91	$31.70	$33.00	$33.00	29,897
2018-06-15	$36.38	$36.38	$31.63	$33.28	$33.28	29,498
2018-06-14	$37.27	$38.02	$35.01	$35.30	$35.30	18,077
2018-06-13	$38.00	$38.00	$35.83	$35.95	$35.95	12,895
2018-06-12	$35.61	$36.70	$35.56	$35.80	$35.80	12,323
2018-06-11	$36.49	$37.24	$34.23	$34.99	$34.99	20,915
2018-06-08	$36.72	$37.09	$36.35	$36.35	$36.35	3,804
2018-06-07	$37.30	$38.12	$36.16	$36.70	$36.70	6,888
2018-06-06	$37.33	$37.73	$36.78	$37.08	$37.08	18,510
2018-06-05	$39.49	$39.49	$36.75	$37.33	$37.33	20,322
2018-06-04	$37.19	$39.61	$36.68	$37.37	$37.37	16,989
2018-06-01	$39.66	$39.66	$37.00	$37.00	$37.00	21,226
2018-05-31	$38.69	$40.55	$37.51	$38.14	$38.14	24,578
2018-05-30	$38.25	$42.44	$37.52	$37.85	$37.85	32,204
2018-05-29	$35.17	$39.31	$35.12	$38.50	$38.50	53,621
2018-05-25	$34.26	$35.49	$33.50	$35.38	$35.38	37,484
2018-05-24	$34.41	$36.17	$33.70	$34.11	$34.11	35,563
2018-05-23	$34.00	$34.74	$34.00	$34.18	$34.18	17,654
2018-05-22	$35.99	$35.99	$33.75	$34.08	$34.08	65,176
2018-05-21	$35.00	$36.29	$34.70	$35.38	$35.38	35,127
2018-05-18	$34.77	$36.24	$34.46	$34.75	$34.75	81,574
2018-05-17	$34.15	$35.04	$33.81	$34.39	$34.39	67,441
2018-05-16	$34.44	$34.95	$34.04	$34.45	$34.45	47,748
2018-05-15	$34.51	$35.55	$34.10	$34.40	$34.40	66,195
2018-05-14	$34.49	$35.53	$33.30	$34.51	$34.51	95,288
2018-05-11	$33.80	$35.21	$31.31	$34.17	$34.17	92,148
2018-05-10	$35.39	$35.50	$31.64	$33.44	$33.44	76,360
2018-05-09	$36.39	$36.39	$34.75	$35.06	$35.06	46,989
2018-05-08	$37.00	$37.12	$35.73	$36.61	$36.61	33,880
2018-05-07	$36.50	$38.30	$36.50	$37.06	$37.06	199,137
2018-05-04	$35.61	$37.94	$35.35	$36.17	$36.17	510,686
2018-05-03	$38.64	$39.20	$34.39	$36.02	$36.02	72,136
2018-05-02	$40.50	$40.74	$37.89	$38.75	$38.75	66,369
2018-05-01	$38.95	$42.83	$38.95	$41.46	$41.46	32,817
2018-04-30	$38.60	$40.04	$37.93	$39.15	$39.15	19,133
2018-04-27	$39.42	$40.45	$37.85	$38.37	$38.37	84,023
2018-04-26	$39.61	$39.61	$38.75	$39.14	$39.14	10,896
2018-04-25	$38.05	$40.00	$38.02	$39.27	$39.27	9,397
2018-04-24	$38.47	$40.18	$38.08	$38.09	$38.09	9,972
2018-04-23	$39.00	$39.90	$37.58	$38.08	$38.08	25,947
2018-04-20	$37.49	$39.00	$37.46	$38.77	$38.77	51,583
2018-04-19	$36.89	$38.00	$36.60	$37.14	$37.14	33,301
2018-04-18	$37.23	$38.00	$36.62	$36.90	$36.90	23,019
2018-04-17	$34.98	$38.30	$34.97	$36.62	$36.62	116,043
2018-04-16	$33.29	$34.89	$33.02	$34.76	$34.76	27,823
2018-04-13	$33.54	$34.32	$32.06	$32.96	$32.96	38,300
2018-04-12	$32.52	$33.98	$32.10	$33.22	$33.22	137,749
2018-04-11	$29.85	$33.75	$29.34	$32.18	$32.18	105,147
2018-04-10	$30.73	$30.73	$28.46	$30.21	$30.21	31,282
2018-04-09	$27.86	$30.80	$27.69	$30.25	$30.25	38,379
2018-04-06	$26.97	$28.31	$26.97	$27.40	$27.40	29,820
2018-04-05	$29.07	$29.07	$26.46	$27.33	$27.33	41,697
2018-04-04	$28.24	$29.12	$28.03	$28.90	$28.90	17,758
2018-04-03	$29.06	$30.55	$28.62	$28.62	$28.62	55,529
2018-04-02	$29.10	$31.97	$28.00	$28.68	$28.68	40,779
2018-03-29	$29.63	$32.03	$28.84	$28.84	$28.84	52,212
2018-03-28	$29.45	$31.19	$27.94	$30.23	$30.23	55,044
2018-03-27	$30.99	$31.02	$29.07	$29.17	$29.17	37,004
2018-03-26	$30.80	$31.28	$29.50	$31.16	$31.16	17,770
2018-03-23	$30.70	$31.12	$29.70	$30.19	$30.19	75,823
2018-03-22	$29.42	$31.11	$28.83	$30.61	$30.61	43,726
2018-03-21	$31.50	$31.50	$28.11	$29.86	$29.86	90,019
2018-03-20	$30.33	$31.53	$28.12	$30.85	$30.85	108,650
2018-03-19	$29.65	$31.89	$28.20	$30.57	$30.57	37,701
2018-03-16	$29.85	$30.50	$28.80	$29.72	$29.72	208,396
2018-03-15	$29.00	$30.75	$28.89	$30.06	$30.06	62,929
2018-03-14	$30.39	$31.25	$28.30	$29.08	$29.08	130,542
2018-03-13	$30.95	$31.25	$27.98	$29.80	$29.80	46,183
2018-03-12	$28.89	$33.81	$28.89	$30.46	$30.46	50,227
2018-03-09	$28.74	$29.14	$26.75	$28.21	$28.21	85,014
2018-03-08	$28.35	$29.75	$27.20	$28.17	$28.17	62,549
2018-03-07	$28.44	$29.03	$27.03	$28.02	$28.02	37,859
2018-03-06	$27.93	$29.93	$27.81	$29.76	$29.76	15,460
2018-03-05	$27.60	$30.80	$27.15	$27.53	$27.53	105,097
2018-03-02	$27.28	$28.02	$26.60	$27.60	$27.60	36,899
2018-03-01	$26.50	$28.40	$26.00	$27.39	$27.39	49,332
2018-02-28	$28.50	$33.98	$25.95	$26.09	$26.09	24,648
2018-02-27	$28.12	$28.66	$26.06	$28.64	$28.64	96,230
2018-02-26	$31.84	$31.84	$25.82	$28.31	$28.31	92,413
2018-02-23	$32.50	$34.10	$31.90	$32.00	$32.00	84,638
2018-02-22	$32.00	$32.50	$31.00	$31.90	$31.90	48,476
2018-02-21	$32.00	$34.86	$31.41	$31.99	$31.99	121,714
2018-02-20	$29.14	$33.30	$29.14	$31.40	$31.40	22,747
2018-02-16	$29.82	$30.00	$28.31	$28.86	$28.86	19,381
2018-02-15	$29.24	$31.00	$29.00	$29.25	$29.25	25,088
2018-02-14	$29.61	$30.30	$27.88	$28.75	$28.75	76,012
2018-02-13	$27.60	$32.61	$27.32	$29.80	$29.80	52,551
2018-02-12	$23.83	$28.80	$23.69	$27.85	$27.85	57,438
2018-02-09	$22.92	$23.90	$22.87	$23.50	$23.50	16,037
2018-02-08	$23.22	$23.77	$22.55	$22.55	$22.55	16,860
2018-02-07	$22.85	$23.89	$22.67	$22.75	$22.75	2,504
2018-02-06	$22.50	$23.61	$22.50	$23.44	$23.44	6,615
2018-02-05	$22.95	$23.15	$22.50	$22.50	$22.50	15,372
2018-02-02	$22.86	$23.96	$21.86	$22.75	$22.75	76,365
2018-02-01	$23.67	$23.82	$22.60	$23.07	$23.07	36,034
2018-01-31	$22.76	$23.95	$21.76	$23.95	$23.95	31,651
2018-01-30	$22.76	$22.94	$22.10	$22.73	$22.73	23,539
2018-01-29	$22.63	$23.77	$21.85	$22.84	$22.84	13,254
2018-01-26	$22.00	$24.86	$22.00	$22.82	$22.82	49,986
2018-01-25	$22.50	$22.60	$21.60	$21.74	$21.74	16,813
2018-01-24	$23.47	$23.47	$21.71	$22.61	$22.61	14,819
2018-01-23	$22.77	$23.49	$21.52	$23.43	$23.43	30,147
2018-01-22	$22.66	$23.60	$22.29	$23.06	$23.06	120,241
2018-01-19	$22.76	$22.83	$21.50	$22.35	$22.35	27,689
2018-01-18	$22.60	$23.32	$22.00	$22.45	$22.45	118,418
2018-01-17	$22.27	$22.95	$20.10	$22.00	$22.00	56,423
2018-01-16	$23.83	$24.75	$21.70	$22.10	$22.10	75,406
2018-01-12	$23.67	$24.50	$22.94	$23.51	$23.51	65,797
2018-01-11	$23.21	$24.44	$22.51	$23.85	$23.85	542,203
2018-01-10	$23.10	$23.51	$22.15	$22.66	$22.66	91,128
2018-01-09	$22.70	$24.00	$22.35	$23.16	$23.16	201,085
2018-01-08	$23.75	$23.95	$22.68	$22.83	$22.83	9,939
2018-01-05	$23.00	$24.41	$22.30	$23.75	$23.75	21,747
2018-01-04	$20.50	$23.00	$20.42	$23.00	$23.00	14,588
2018-01-03	$20.15	$20.80	$19.50	$20.25	$20.25	15,628
2018-01-02	$21.23	$22.71	$19.00	$20.21	$20.21	34,659
2017-12-29	$20.90	$21.75	$20.40	$20.95	$20.95	38,594
2017-12-28	$20.45	$23.50	$20.09	$20.79	$20.79	15,313
2017-12-27	$22.08	$22.08	$18.60	$20.41	$20.41	131,307
2017-12-26	$24.19	$26.92	$21.99	$22.13	$22.13	17,340
2017-12-22	$21.00	$26.49	$21.00	$23.99	$23.99	14,073
2017-12-21	$19.71	$21.37	$19.71	$21.29	$21.29	21,878
2017-12-20	$19.02	$20.06	$19.01	$19.76	$19.76	35,324
2017-12-19	$18.14	$19.48	$18.14	$19.00	$19.00	30,222
2017-12-18	$18.29	$19.91	$18.29	$19.85	$19.85	21,934
2017-12-15	$18.50	$19.99	$17.53	$18.21	$18.21	74,830
2017-12-14	$18.07	$18.96	$17.95	$18.41	$18.41	105,248
2017-12-13	$18.10	$18.15	$17.50	$18.05	$18.05	167,097
2017-12-12	$18.80	$18.90	$17.95	$18.00	$18.00	44,708
2017-12-11	$19.43	$20.20	$18.75	$18.76	$18.76	39,072
2017-12-08	$18.26	$19.63	$18.26	$19.19	$19.19	33,274
2017-12-07	$17.44	$18.73	$17.40	$18.05	$18.05	123,980
2017-12-06	$18.70	$19.00	$17.01	$17.58	$17.58	92,955
2017-12-05	$19.07	$19.07	$17.67	$18.66	$18.66	32,784
2017-12-04	$21.01	$21.22	$19.24	$19.24	$19.24	48,357
2017-12-01	$21.67	$22.32	$20.23	$20.88	$20.88	87,549
2017-11-30	$20.50	$22.48	$20.50	$21.30	$21.30	91,860
2017-11-29	$17.80	$21.56	$17.80	$20.70	$20.70	41,100
2017-11-28	$16.70	$19.60	$16.70	$19.00	$19.00	15,239
2017-11-27	$15.23	$16.70	$15.15	$16.70	$16.70	17,784
2017-11-24	$14.93	$15.30	$14.93	$15.30	$15.30	876
2017-11-22	$15.00	$15.03	$15.00	$15.00	$15.00	2,879
2017-11-21	$15.00	$15.15	$14.96	$15.00	$15.00	30,071
2017-11-20	$14.72	$15.00	$14.53	$14.55	$14.55	21,840
2017-11-17	$15.15	$15.15	$14.58	$14.83	$14.83	16,789
2017-11-16	$14.80	$15.20	$14.80	$14.80	$14.80	17,502
2017-11-15	$14.69	$14.91	$14.55	$14.85	$14.85	16,403
2017-11-14	$15.14	$15.14	$14.64	$14.66	$14.66	36,751
2017-11-13	$14.90	$15.09	$14.47	$14.85	$14.85	106,045
2017-11-10	$15.01	$15.01	$14.62	$15.00	$15.00	195,094
2017-11-09	$14.89	$15.41	$14.54	$15.00	$15.00	184,995
2017-11-08	$15.19	$15.48	$14.80	$14.99	$14.99	1,873,997
2017-11-07	$15.00	$15.00	$15.00	$15.00	$15.00	100

InflaRx N.V. (IFRX) News Headlines

Recent InflaRx N.V. (IFRX) News

Similar Companies to InflaRx N.V. (IFRX) 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

InflaRx N.V. (IFRX) Exchange: NASDAQ