Immunic Inc (IMUX) Stock

Data as of April 25, 2024

$1.28 ($0.05) 4.07%

Immunic Inc - Daily Information

Click for more stock information on Immunic Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.32
Previous Close	$1.28
High	$1.33
Low	$1.22
Adjusted Open	$1.32
Previous Adjusted Close	$1.28
Adjusted High	$1.33
Adjusted Low	$1.22

About Immunic Inc (IMUX)

Immunic, Inc. is a clinical-stage biopharmaceutical company with a pipeline of selective oral immunology therapies aimed at treating chronic inflammatory and autoimmune diseases. The company is developing three small molecule products: its lead development program, IMU-838, a selective immune modulator that inhibits the intracellular metabolism of activated immune cells by blocking the enzyme DHODH and exhibits a host-based antiviral effect, is currently being developed as a treatment option for multiple sclerosis, ulcerative colitis, Crohn's disease, COVID-19, and primary sclerosing cholangitis. IMU-935, a selective inverse agonist of the transcription factor RORγt, is targeted for development in psoriasis and Guillain-Barré syndrome. IMU-856, which targets the restoration of the intestinal barrier function, is targeted for development in diseases involving bowel barrier dysfunction.

Invest in Immunic Inc (IMUX)

When you sign up and link your bank account, a surprise stock appears in your account.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Immunic Inc (IMUX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$1.32	$1.33	$1.22	$1.28	$1.28	483,379
2024-04-04	$1.22	$1.26	$1.19	$1.23	$1.23	290,478
2024-04-03	$1.20	$1.26	$1.17	$1.22	$1.22	293,250
2024-04-02	$1.34	$1.35	$1.21	$1.22	$1.22	346,147
2024-04-01	$1.34	$1.39	$1.29	$1.36	$1.36	236,966
2024-03-28	$1.32	$1.34	$1.30	$1.32	$1.32	215,951
2024-03-27	$1.29	$1.32	$1.26	$1.30	$1.30	170,681
2024-03-26	$1.28	$1.33	$1.28	$1.28	$1.28	268,085
2024-03-25	$1.34	$1.34	$1.30	$1.30	$1.30	137,045
2024-03-22	$1.35	$1.37	$1.32	$1.32	$1.32	198,049
2024-03-21	$1.42	$1.42	$1.34	$1.34	$1.34	220,401
2024-03-20	$1.36	$1.40	$1.31	$1.38	$1.38	242,690
2024-03-19	$1.30	$1.35	$1.29	$1.32	$1.32	411,560
2024-03-18	$1.32	$1.36	$1.26	$1.31	$1.31	461,849
2024-03-15	$1.31	$1.38	$1.30	$1.31	$1.31	2,742,947
2024-03-14	$1.32	$1.35	$1.28	$1.30	$1.30	323,039
2024-03-13	$1.37	$1.45	$1.33	$1.33	$1.33	434,164
2024-03-12	$1.46	$1.46	$1.35	$1.36	$1.36	463,925
2024-03-11	$1.53	$1.56	$1.43	$1.43	$1.43	417,193
2024-03-08	$1.50	$1.64	$1.48	$1.53	$1.53	1,061,261
2024-03-07	$1.49	$1.52	$1.43	$1.46	$1.46	478,861
2024-03-06	$1.54	$1.54	$1.43	$1.47	$1.47	543,275
2024-03-05	$1.50	$1.57	$1.49	$1.50	$1.50	636,877
2024-03-04	$1.46	$1.55	$1.39	$1.53	$1.53	909,718
2024-03-01	$1.45	$1.55	$1.42	$1.45	$1.45	883,316
2024-02-29	$1.41	$1.47	$1.36	$1.47	$1.47	658,240
2024-02-28	$1.41	$1.47	$1.38	$1.40	$1.40	846,247
2024-02-27	$1.34	$1.43	$1.32	$1.39	$1.39	1,108,116
2024-02-26	$1.22	$1.34	$1.22	$1.28	$1.28	721,903
2024-02-23	$1.21	$1.26	$1.20	$1.22	$1.22	651,387
2024-02-22	$1.30	$1.31	$1.17	$1.22	$1.22	1,076,975
2024-02-21	$1.34	$1.36	$1.26	$1.28	$1.28	991,986
2024-02-20	$1.30	$1.37	$1.26	$1.36	$1.36	788,038
2024-02-16	$1.29	$1.33	$1.24	$1.26	$1.26	1,093,340
2024-02-15	$1.33	$1.40	$1.31	$1.34	$1.34	877,535
2024-02-14	$1.17	$1.37	$1.17	$1.31	$1.31	1,712,011
2024-02-13	$1.23	$1.23	$1.13	$1.16	$1.16	930,567
2024-02-12	$1.22	$1.25	$1.20	$1.23	$1.23	424,820
2024-02-09	$1.26	$1.28	$1.21	$1.22	$1.22	578,031
2024-02-08	$1.20	$1.25	$1.20	$1.22	$1.22	336,218
2024-02-07	$1.24	$1.27	$1.21	$1.21	$1.21	322,448
2024-02-06	$1.18	$1.27	$1.18	$1.24	$1.24	671,909
2024-02-05	$1.19	$1.22	$1.18	$1.18	$1.18	578,137
2024-02-02	$1.24	$1.25	$1.20	$1.22	$1.22	297,717
2024-02-01	$1.21	$1.24	$1.20	$1.23	$1.23	292,733
2024-01-31	$1.20	$1.26	$1.18	$1.19	$1.19	665,429
2024-01-30	$1.16	$1.29	$1.15	$1.21	$1.21	920,029
2024-01-29	$1.14	$1.19	$1.13	$1.16	$1.16	3,588,440
2024-01-26	$1.13	$1.16	$1.13	$1.15	$1.15	276,842
2024-01-25	$1.14	$1.16	$1.12	$1.14	$1.14	392,220
2024-01-24	$1.17	$1.17	$1.14	$1.15	$1.15	954,575
2024-01-23	$1.13	$1.16	$1.13	$1.14	$1.14	414,333
2024-01-22	$1.11	$1.20	$1.11	$1.16	$1.16	1,182,715
2024-01-19	$1.16	$1.20	$1.13	$1.15	$1.15	1,327,974
2024-01-18	$1.20	$1.21	$1.13	$1.19	$1.19	560,826
2024-01-17	$1.20	$1.23	$1.16	$1.21	$1.21	444,413
2024-01-16	$1.24	$1.25	$1.19	$1.25	$1.25	384,816
2024-01-12	$1.27	$1.31	$1.25	$1.28	$1.28	316,812
2024-01-11	$1.24	$1.31	$1.09	$1.30	$1.30	905,084
2024-01-10	$1.30	$1.30	$1.22	$1.24	$1.24	701,689
2024-01-09	$1.34	$1.37	$1.29	$1.29	$1.29	1,642,379
2024-01-08	$1.36	$1.41	$1.26	$1.38	$1.38	2,059,652
2024-01-05	$1.70	$1.73	$1.34	$1.39	$1.39	18,319,174
2024-01-04	$1.43	$1.48	$1.39	$1.43	$1.43	152,197
2024-01-03	$1.42	$1.45	$1.36	$1.43	$1.43	270,586
2024-01-02	$1.49	$1.54	$1.43	$1.45	$1.45	243,991
2023-12-29	$1.55	$1.59	$1.45	$1.50	$1.50	327,734
2023-12-28	$1.58	$1.68	$1.53	$1.55	$1.55	290,238
2023-12-27	$1.53	$1.64	$1.50	$1.60	$1.60	400,794
2023-12-26	$1.44	$1.53	$1.41	$1.52	$1.52	313,187
2023-12-22	$1.33	$1.49	$1.33	$1.44	$1.44	215,595
2023-12-21	$1.29	$1.40	$1.27	$1.40	$1.40	247,781
2023-12-20	$1.33	$1.38	$1.21	$1.26	$1.26	597,697
2023-12-19	$1.41	$1.48	$1.33	$1.35	$1.35	351,211
2023-12-18	$1.47	$1.56	$1.42	$1.43	$1.43	435,171
2023-12-15	$1.46	$1.53	$1.33	$1.50	$1.50	600,498
2023-12-14	$1.29	$1.48	$1.26	$1.46	$1.46	646,840
2023-12-13	$1.24	$1.28	$1.20	$1.26	$1.26	191,468
2023-12-12	$1.18	$1.24	$1.17	$1.21	$1.21	176,658
2023-12-11	$1.20	$1.21	$1.16	$1.18	$1.18	80,573
2023-12-08	$1.23	$1.24	$1.18	$1.18	$1.18	236,947
2023-12-07	$1.15	$1.24	$1.15	$1.23	$1.23	254,728
2023-12-06	$1.21	$1.22	$1.16	$1.16	$1.16	173,737
2023-12-05	$1.14	$1.20	$1.14	$1.17	$1.17	180,407
2023-12-04	$1.20	$1.25	$1.16	$1.18	$1.18	421,940
2023-12-01	$1.21	$1.25	$1.17	$1.20	$1.20	344,055
2023-11-30	$1.21	$1.24	$1.18	$1.19	$1.19	232,276
2023-11-29	$1.14	$1.22	$1.14	$1.18	$1.18	308,407
2023-11-28	$1.17	$1.17	$1.12	$1.13	$1.13	120,957
2023-11-27	$1.05	$1.17	$1.05	$1.17	$1.17	416,193
2023-11-24	$1.04	$1.09	$1.04	$1.08	$1.08	103,719
2023-11-22	$1.05	$1.08	$1.03	$1.05	$1.05	132,002
2023-11-21	$1.12	$1.16	$1.03	$1.07	$1.07	462,830
2023-11-20	$1.06	$1.12	$1.06	$1.11	$1.11	230,768
2023-11-17	$1.04	$1.07	$1.01	$1.06	$1.06	321,457
2023-11-16	$1.02	$1.06	$0.98	$1.03	$1.03	210,154
2023-11-15	$1.01	$1.19	$1.00	$1.00	$1.00	488,429
2023-11-14	$1.01	$1.01	$0.97	$0.99	$0.99	219,889
2023-11-13	$1.06	$1.06	$0.95	$0.97	$0.97	478,728
2023-11-10	$1.06	$1.08	$1.03	$1.06	$1.06	303,637
2023-11-09	$1.22	$1.23	$1.01	$1.02	$1.02	1,028,705
2023-11-08	$1.18	$1.27	$1.12	$1.22	$1.22	833,871
2023-11-07	$1.19	$1.20	$1.12	$1.15	$1.15	288,430
2023-11-06	$1.10	$1.25	$1.10	$1.18	$1.18	603,206
2023-11-03	$1.06	$1.15	$1.05	$1.13	$1.13	701,296
2023-11-02	$1.02	$1.10	$1.02	$1.07	$1.07	1,503,345
2023-11-01	$1.07	$1.07	$1.00	$1.04	$1.04	215,633
2023-10-31	$1.01	$1.06	$1.01	$1.06	$1.06	258,932
2023-10-30	$1.08	$1.09	$0.98	$1.02	$1.02	559,365
2023-10-27	$1.10	$1.11	$1.02	$1.06	$1.06	504,473
2023-10-26	$1.09	$1.14	$1.05	$1.10	$1.10	381,787
2023-10-25	$1.12	$1.13	$1.06	$1.09	$1.09	1,125,988
2023-10-24	$1.19	$1.20	$1.12	$1.12	$1.12	608,774
2023-10-23	$1.14	$1.21	$1.11	$1.14	$1.14	465,270
2023-10-20	$1.10	$1.18	$1.10	$1.17	$1.17	652,681
2023-10-19	$1.20	$1.23	$1.11	$1.14	$1.14	599,899
2023-10-18	$1.27	$1.29	$1.18	$1.19	$1.19	676,461
2023-10-17	$1.23	$1.40	$1.23	$1.32	$1.32	990,234
2023-10-16	$1.26	$1.26	$1.16	$1.23	$1.23	1,278,173
2023-10-13	$1.20	$1.27	$1.15	$1.21	$1.21	1,087,571
2023-10-12	$1.35	$1.40	$1.19	$1.23	$1.23	2,231,148
2023-10-11	$1.39	$1.46	$1.35	$1.41	$1.41	2,580,244
2023-10-10	$1.92	$1.92	$1.35	$1.37	$1.37	17,127,801
2023-10-09	$1.52	$1.60	$1.46	$1.59	$1.59	4,223,304
2023-10-06	$1.37	$1.58	$1.37	$1.56	$1.56	218,894
2023-10-05	$1.34	$1.44	$1.34	$1.39	$1.39	224,618
2023-10-04	$1.39	$1.39	$1.31	$1.36	$1.36	235,944
2023-10-03	$1.41	$1.41	$1.26	$1.34	$1.34	252,912
2023-10-02	$1.48	$1.48	$1.40	$1.41	$1.41	137,290
2023-09-29	$1.50	$1.50	$1.42	$1.47	$1.47	231,154
2023-09-28	$1.45	$1.49	$1.41	$1.43	$1.43	147,711
2023-09-27	$1.38	$1.47	$1.37	$1.46	$1.46	174,117
2023-09-26	$1.36	$1.41	$1.33	$1.35	$1.35	356,155
2023-09-25	$1.33	$1.42	$1.33	$1.36	$1.36	150,986
2023-09-22	$1.34	$1.40	$1.32	$1.36	$1.36	266,878
2023-09-21	$1.41	$1.43	$1.36	$1.37	$1.37	148,116
2023-09-20	$1.40	$1.52	$1.39	$1.47	$1.47	433,667
2023-09-19	$1.39	$1.42	$1.34	$1.40	$1.40	175,021
2023-09-18	$1.45	$1.45	$1.36	$1.38	$1.38	233,646
2023-09-15	$1.47	$1.49	$1.42	$1.43	$1.43	420,633
2023-09-14	$1.49	$1.53	$1.47	$1.49	$1.49	179,848
2023-09-13	$1.51	$1.52	$1.46	$1.48	$1.48	213,330
2023-09-12	$1.52	$1.59	$1.52	$1.52	$1.52	162,152
2023-09-11	$1.55	$1.59	$1.52	$1.53	$1.53	133,809
2023-09-08	$1.61	$1.62	$1.52	$1.55	$1.55	289,594
2023-09-07	$1.64	$1.64	$1.55	$1.60	$1.60	214,074
2023-09-06	$1.64	$1.65	$1.56	$1.60	$1.60	222,543
2023-09-05	$1.70	$1.74	$1.63	$1.64	$1.64	323,639
2023-09-01	$1.68	$1.77	$1.68	$1.72	$1.72	192,223
2023-08-31	$1.64	$1.69	$1.63	$1.67	$1.67	240,752
2023-08-30	$1.72	$1.73	$1.64	$1.65	$1.65	169,759
2023-08-29	$1.66	$1.75	$1.65	$1.74	$1.74	206,863
2023-08-28	$1.67	$1.72	$1.65	$1.66	$1.66	171,494
2023-08-25	$1.68	$1.71	$1.57	$1.65	$1.65	423,665
2023-08-24	$1.76	$1.78	$1.67	$1.67	$1.67	328,020
2023-08-23	$1.71	$1.77	$1.71	$1.75	$1.75	251,331
2023-08-22	$1.66	$1.73	$1.64	$1.70	$1.70	374,477
2023-08-21	$1.64	$1.67	$1.59	$1.65	$1.65	333,143
2023-08-18	$1.60	$1.64	$1.54	$1.61	$1.61	283,545
2023-08-17	$1.68	$1.70	$1.58	$1.60	$1.60	649,556
2023-08-16	$1.68	$1.72	$1.63	$1.65	$1.65	352,194
2023-08-15	$1.81	$1.83	$1.69	$1.71	$1.71	355,273
2023-08-14	$1.91	$1.91	$1.72	$1.81	$1.81	681,185
2023-08-11	$1.85	$1.90	$1.82	$1.82	$1.82	188,411
2023-08-10	$1.84	$1.95	$1.82	$1.88	$1.88	512,257
2023-08-09	$1.99	$2.00	$1.80	$1.82	$1.82	601,487
2023-08-08	$1.90	$1.98	$1.87	$1.97	$1.97	716,147
2023-08-07	$2.01	$2.01	$1.86	$1.89	$1.89	859,942
2023-08-04	$2.22	$2.22	$1.99	$2.01	$2.01	603,552
2023-08-03	$2.13	$2.39	$2.13	$2.13	$2.13	722,015
2023-08-02	$2.32	$2.32	$2.11	$2.16	$2.16	563,208
2023-08-01	$2.38	$2.40	$2.30	$2.33	$2.33	421,541
2023-07-31	$2.39	$2.45	$2.32	$2.41	$2.41	546,727
2023-07-28	$2.07	$2.38	$2.07	$2.37	$2.37	650,600
2023-07-27	$2.24	$2.30	$2.02	$2.04	$2.04	919,535
2023-07-26	$2.27	$2.30	$2.17	$2.18	$2.18	940,028
2023-07-25	$2.34	$2.41	$2.28	$2.30	$2.30	573,550
2023-07-24	$2.47	$2.50	$2.30	$2.37	$2.37	929,001
2023-07-21	$2.58	$2.59	$2.35	$2.48	$2.48	1,052,782
2023-07-20	$2.65	$2.69	$2.51	$2.54	$2.54	904,436
2023-07-19	$2.63	$2.78	$2.61	$2.65	$2.65	1,282,675
2023-07-18	$2.57	$2.66	$2.56	$2.60	$2.60	612,275
2023-07-17	$2.50	$2.72	$2.50	$2.57	$2.57	1,168,656
2023-07-14	$2.72	$2.80	$2.50	$2.53	$2.53	1,344,179
2023-07-13	$2.58	$2.82	$2.57	$2.72	$2.72	1,481,940
2023-07-12	$2.72	$2.80	$2.51	$2.58	$2.58	1,900,308
2023-07-11	$2.67	$2.70	$2.54	$2.69	$2.69	1,179,610
2023-07-10	$2.65	$2.73	$2.50	$2.60	$2.60	1,511,072
2023-07-07	$2.57	$2.71	$2.43	$2.57	$2.57	1,758,708
2023-07-06	$2.80	$2.85	$2.34	$2.57	$2.57	3,210,711
2023-07-05	$2.28	$3.11	$2.25	$2.87	$2.87	4,560,198
2023-07-03	$2.59	$2.60	$2.25	$2.33	$2.33	1,748,520
2023-06-30	$2.44	$2.76	$2.28	$2.51	$2.51	4,649,274
2023-06-29	$1.99	$2.36	$1.97	$2.30	$2.30	4,726,966
2023-06-28	$1.65	$1.97	$1.62	$1.94	$1.94	4,480,910
2023-06-27	$1.43	$1.67	$1.43	$1.60	$1.60	4,237,317
2023-06-26	$1.49	$1.52	$1.43	$1.43	$1.43	545,016
2023-06-23	$1.54	$1.56	$1.47	$1.50	$1.50	656,124
2023-06-22	$1.69	$1.69	$1.54	$1.54	$1.54	345,823
2023-06-21	$1.64	$1.68	$1.60	$1.67	$1.67	216,867
2023-06-20	$1.60	$1.68	$1.58	$1.67	$1.67	361,281
2023-06-16	$1.65	$1.66	$1.59	$1.63	$1.63	313,428
2023-06-15	$1.67	$1.68	$1.59	$1.65	$1.65	433,538
2023-06-14	$1.76	$1.78	$1.64	$1.67	$1.67	409,190
2023-06-13	$1.74	$1.78	$1.69	$1.70	$1.70	402,565
2023-06-12	$1.72	$1.74	$1.66	$1.69	$1.69	264,671
2023-06-09	$1.75	$1.83	$1.69	$1.72	$1.72	394,896
2023-06-08	$1.68	$1.82	$1.65	$1.80	$1.80	542,648
2023-06-07	$1.71	$1.74	$1.64	$1.68	$1.68	366,446
2023-06-06	$1.64	$1.74	$1.59	$1.72	$1.72	449,587
2023-06-05	$1.58	$1.67	$1.58	$1.62	$1.62	285,703
2023-06-02	$1.62	$1.66	$1.55	$1.58	$1.58	588,075
2023-06-01	$1.68	$1.68	$1.61	$1.62	$1.62	259,887
2023-05-31	$1.75	$1.76	$1.63	$1.65	$1.65	422,010
2023-05-30	$1.70	$1.79	$1.70	$1.74	$1.74	274,254
2023-05-26	$1.63	$1.71	$1.63	$1.71	$1.71	348,200
2023-05-25	$1.77	$1.77	$1.60	$1.65	$1.65	945,643
2023-05-24	$1.92	$1.92	$1.73	$1.74	$1.74	794,955
2023-05-23	$1.95	$2.11	$1.91	$1.92	$1.92	947,271
2023-05-22	$1.87	$2.00	$1.82	$1.97	$1.97	695,594
2023-05-19	$1.78	$1.91	$1.77	$1.86	$1.86	1,440,340
2023-05-18	$1.85	$1.88	$1.73	$1.77	$1.77	906,278
2023-05-17	$1.75	$1.82	$1.65	$1.81	$1.81	815,488
2023-05-16	$1.79	$1.88	$1.67	$1.70	$1.70	745,427
2023-05-15	$1.75	$1.80	$1.72	$1.76	$1.76	467,818
2023-05-12	$1.72	$1.81	$1.70	$1.74	$1.74	493,790
2023-05-11	$1.81	$1.83	$1.67	$1.82	$1.82	613,239
2023-05-10	$1.79	$1.86	$1.77	$1.79	$1.79	426,786
2023-05-09	$1.78	$1.87	$1.69	$1.78	$1.78	762,272
2023-05-08	$1.68	$1.79	$1.61	$1.79	$1.79	641,726
2023-05-05	$1.67	$1.69	$1.59	$1.66	$1.66	635,521
2023-05-04	$1.82	$1.89	$1.57	$1.63	$1.63	1,346,192
2023-05-03	$1.69	$1.81	$1.66	$1.73	$1.73	459,289
2023-05-02	$1.68	$1.71	$1.66	$1.70	$1.70	353,677
2023-05-01	$1.67	$1.72	$1.65	$1.69	$1.69	554,615
2023-04-28	$1.67	$1.71	$1.62	$1.66	$1.66	345,444
2023-04-27	$1.60	$1.69	$1.58	$1.66	$1.66	525,469
2023-04-26	$1.56	$1.65	$1.52	$1.63	$1.63	817,136
2023-04-25	$1.49	$1.60	$1.49	$1.56	$1.56	682,513
2023-04-24	$1.53	$1.56	$1.48	$1.52	$1.52	479,845
2023-04-21	$1.56	$1.61	$1.53	$1.56	$1.56	449,350
2023-04-20	$1.63	$1.64	$1.55	$1.57	$1.57	447,370
2023-04-19	$1.60	$1.70	$1.55	$1.64	$1.64	724,789
2023-04-18	$1.54	$1.62	$1.49	$1.62	$1.62	466,766
2023-04-17	$1.43	$1.56	$1.43	$1.55	$1.55	660,406
2023-04-14	$1.46	$1.51	$1.40	$1.43	$1.43	579,001
2023-04-13	$1.36	$1.55	$1.36	$1.52	$1.52	1,159,032
2023-04-12	$1.42	$1.46	$1.37	$1.38	$1.38	638,510
2023-04-11	$1.30	$1.45	$1.30	$1.44	$1.44	1,408,051
2023-04-10	$1.39	$1.39	$1.29	$1.33	$1.33	1,146,301
2023-04-06	$1.54	$1.55	$1.36	$1.39	$1.39	3,344,313
2023-04-05	$1.73	$1.85	$1.46	$1.55	$1.55	30,857,035
2023-04-04	$1.60	$1.60	$1.45	$1.46	$1.46	508,166
2023-04-03	$1.46	$1.64	$1.46	$1.61	$1.61	586,697
2023-03-31	$1.46	$1.53	$1.45	$1.49	$1.49	194,592
2023-03-30	$1.49	$1.51	$1.41	$1.44	$1.44	265,953
2023-03-29	$1.48	$1.51	$1.45	$1.48	$1.48	293,959
2023-03-28	$1.55	$1.55	$1.42	$1.46	$1.46	436,284
2023-03-27	$1.48	$1.54	$1.47	$1.53	$1.53	622,605
2023-03-24	$1.51	$1.51	$1.40	$1.48	$1.48	421,202
2023-03-23	$1.58	$1.60	$1.43	$1.49	$1.49	617,292
2023-03-22	$1.75	$1.75	$1.57	$1.58	$1.58	519,883
2023-03-21	$1.68	$1.73	$1.65	$1.69	$1.69	508,794
2023-03-20	$1.66	$1.69	$1.64	$1.67	$1.67	515,573
2023-03-17	$1.72	$1.75	$1.63	$1.65	$1.65	808,446
2023-03-16	$1.63	$1.80	$1.61	$1.76	$1.76	586,017
2023-03-15	$1.82	$1.82	$1.64	$1.64	$1.64	719,779
2023-03-14	$1.72	$1.80	$1.67	$1.76	$1.76	1,164,491
2023-03-13	$1.69	$1.76	$1.60	$1.68	$1.68	968,623
2023-03-10	$1.91	$1.95	$1.63	$1.66	$1.66	1,299,003
2023-03-09	$2.17	$2.21	$1.90	$1.91	$1.91	1,114,753
2023-03-08	$2.35	$2.35	$2.12	$2.17	$2.17	1,213,277
2023-03-07	$2.21	$2.43	$2.14	$2.32	$2.32	1,615,502
2023-03-06	$1.91	$2.27	$1.90	$2.23	$2.23	1,628,763
2023-03-03	$1.97	$2.02	$1.91	$1.93	$1.93	618,123
2023-03-02	$1.97	$2.03	$1.96	$1.98	$1.98	489,249
2023-03-01	$1.99	$2.02	$1.95	$1.98	$1.98	856,418
2023-02-28	$1.90	$2.00	$1.88	$1.98	$1.98	638,339
2023-02-27	$1.89	$1.95	$1.78	$1.89	$1.89	869,630
2023-02-24	$1.96	$1.98	$1.80	$1.89	$1.89	668,865
2023-02-23	$1.85	$2.01	$1.85	$1.97	$1.97	774,449
2023-02-22	$1.92	$1.96	$1.86	$1.89	$1.89	632,667
2023-02-21	$1.99	$2.02	$1.91	$1.92	$1.92	646,416
2023-02-17	$1.99	$2.07	$1.95	$2.01	$2.01	680,314
2023-02-16	$2.16	$2.18	$1.97	$1.98	$1.98	873,155
2023-02-15	$1.96	$2.20	$1.96	$2.12	$2.12	1,564,125
2023-02-14	$1.98	$2.04	$1.93	$1.99	$1.99	794,023
2023-02-13	$2.08	$2.08	$1.99	$2.00	$2.00	593,169
2023-02-10	$2.06	$2.14	$1.94	$2.04	$2.04	1,058,240
2023-02-09	$2.28	$2.36	$2.02	$2.03	$2.03	1,266,146
2023-02-08	$2.42	$2.47	$2.23	$2.24	$2.24	1,761,498
2023-02-07	$2.65	$2.78	$2.48	$2.50	$2.50	1,549,607
2023-02-06	$2.95	$3.17	$2.55	$2.61	$2.61	2,765,878
2023-02-03	$2.54	$2.90	$2.51	$2.87	$2.87	1,292,315
2023-02-02	$2.53	$2.74	$2.46	$2.57	$2.57	1,632,482
2023-02-01	$2.40	$2.59	$2.32	$2.52	$2.52	1,188,088
2023-01-31	$2.17	$2.51	$2.11	$2.40	$2.40	1,742,849
2023-01-30	$2.22	$2.22	$2.06	$2.10	$2.10	1,000,400
2023-01-27	$2.06	$2.30	$2.06	$2.24	$2.24	1,869,776
2023-01-26	$1.93	$2.16	$1.87	$2.07	$2.07	1,483,063
2023-01-25	$1.99	$2.02	$1.85	$1.92	$1.92	1,068,575
2023-01-24	$1.81	$2.01	$1.72	$1.96	$1.96	1,496,392
2023-01-23	$1.87	$1.87	$1.75	$1.79	$1.79	1,080,602
2023-01-20	$1.81	$1.92	$1.70	$1.86	$1.86	1,578,153
2023-01-19	$1.52	$1.83	$1.46	$1.79	$1.79	4,111,739
2023-01-18	$1.55	$1.64	$1.49	$1.50	$1.50	670,088
2023-01-17	$1.56	$1.57	$1.50	$1.54	$1.54	759,427
2023-01-13	$1.53	$1.64	$1.53	$1.54	$1.54	1,134,692
2023-01-12	$1.47	$1.57	$1.43	$1.56	$1.56	1,291,453
2023-01-11	$1.41	$1.47	$1.39	$1.47	$1.47	693,278
2023-01-10	$1.40	$1.45	$1.40	$1.42	$1.42	340,043
2023-01-09	$1.39	$1.47	$1.35	$1.40	$1.40	541,393
2023-01-06	$1.37	$1.39	$1.30	$1.38	$1.38	260,237
2023-01-05	$1.39	$1.39	$1.33	$1.35	$1.35	289,029
2023-01-04	$1.41	$1.43	$1.35	$1.39	$1.39	428,722
2023-01-03	$1.44	$1.46	$1.33	$1.40	$1.40	777,721
2022-12-30	$1.40	$1.46	$1.33	$1.40	$1.40	925,325
2022-12-29	$1.27	$1.43	$1.25	$1.38	$1.38	976,129
2022-12-28	$1.28	$1.33	$1.26	$1.27	$1.27	600,460
2022-12-27	$1.30	$1.33	$1.27	$1.28	$1.28	449,436
2022-12-23	$1.28	$1.34	$1.26	$1.30	$1.30	449,060
2022-12-22	$1.25	$1.36	$1.23	$1.28	$1.28	924,945
2022-12-21	$1.17	$1.36	$1.17	$1.26	$1.26	961,844
2022-12-20	$1.15	$1.23	$1.14	$1.18	$1.18	631,047
2022-12-19	$1.15	$1.19	$1.11	$1.13	$1.13	779,667
2022-12-16	$1.26	$1.26	$1.16	$1.17	$1.17	1,407,417
2022-12-15	$1.22	$1.26	$1.20	$1.20	$1.20	1,604,028
2022-12-14	$1.15	$1.31	$1.15	$1.26	$1.26	644,773
2022-12-13	$1.25	$1.31	$1.21	$1.24	$1.24	435,201
2022-12-12	$1.20	$1.28	$1.17	$1.25	$1.25	571,435
2022-12-09	$1.16	$1.20	$1.15	$1.18	$1.18	352,132
2022-12-08	$1.16	$1.24	$1.13	$1.19	$1.19	566,132
2022-12-07	$1.24	$1.24	$1.13	$1.16	$1.16	709,479
2022-12-06	$1.35	$1.35	$1.23	$1.24	$1.24	630,504
2022-12-05	$1.37	$1.42	$1.34	$1.34	$1.34	614,906
2022-12-02	$1.34	$1.39	$1.34	$1.36	$1.36	442,113
2022-12-01	$1.34	$1.40	$1.33	$1.35	$1.35	457,549
2022-11-30	$1.37	$1.37	$1.31	$1.34	$1.34	587,785
2022-11-29	$1.39	$1.39	$1.33	$1.33	$1.33	347,369
2022-11-28	$1.39	$1.40	$1.36	$1.38	$1.38	437,402
2022-11-25	$1.36	$1.37	$1.32	$1.34	$1.34	500,161
2022-11-23	$1.32	$1.45	$1.32	$1.36	$1.36	1,089,820
2022-11-22	$1.32	$1.40	$1.31	$1.31	$1.31	983,450
2022-11-21	$1.38	$1.40	$1.31	$1.31	$1.31	910,802
2022-11-18	$1.45	$1.47	$1.37	$1.42	$1.42	1,366,398
2022-11-17	$1.55	$1.58	$1.40	$1.45	$1.45	4,595,317
2022-11-16	$1.48	$1.49	$1.42	$1.42	$1.42	682,780
2022-11-15	$1.50	$1.54	$1.46	$1.48	$1.48	993,922
2022-11-14	$1.48	$1.59	$1.42	$1.47	$1.47	1,442,619
2022-11-11	$1.50	$1.55	$1.45	$1.46	$1.46	1,697,003
2022-11-10	$1.46	$1.62	$1.46	$1.51	$1.51	1,510,260
2022-11-09	$1.54	$1.55	$1.44	$1.45	$1.45	1,145,658
2022-11-08	$1.46	$1.52	$1.37	$1.50	$1.50	1,684,352
2022-11-07	$1.50	$1.59	$1.43	$1.43	$1.43	1,935,947
2022-11-04	$1.60	$1.62	$1.49	$1.52	$1.52	1,617,010
2022-11-03	$1.72	$1.72	$1.53	$1.58	$1.58	1,699,722
2022-11-02	$1.93	$1.95	$1.70	$1.71	$1.71	2,078,910
2022-11-01	$1.76	$2.09	$1.76	$1.95	$1.95	4,638,787
2022-10-31	$1.75	$1.79	$1.69	$1.77	$1.77	1,428,622
2022-10-28	$1.80	$1.82	$1.73	$1.77	$1.77	2,220,896
2022-10-27	$1.82	$1.86	$1.71	$1.80	$1.80	3,276,224
2022-10-26	$1.73	$1.89	$1.69	$1.85	$1.85	4,250,323
2022-10-25	$1.73	$1.80	$1.65	$1.70	$1.70	4,304,978
2022-10-24	$2.12	$2.18	$1.65	$1.70	$1.70	8,686,014
2022-10-21	$2.42	$2.55	$1.96	$2.08	$2.08	24,850,649
2022-10-20	$9.38	$10.69	$9.15	$9.20	$9.20	11,943,488
2022-10-19	$9.63	$9.95	$9.01	$9.47	$9.47	2,593,114
2022-10-18	$9.21	$9.80	$9.06	$9.68	$9.68	2,465,406
2022-10-17	$9.48	$9.70	$8.66	$9.51	$9.51	3,764,300
2022-10-14	$10.03	$10.84	$9.52	$10.03	$10.03	7,362,010
2022-10-13	$9.92	$11.76	$8.96	$10.80	$10.80	25,106,030
2022-10-12	$8.10	$9.79	$7.57	$9.67	$9.67	22,974,248
2022-10-11	$6.05	$9.64	$6.00	$9.41	$9.41	28,834,928
2022-10-10	$5.28	$6.23	$4.76	$6.20	$6.20	47,085,443
2022-10-07	$3.73	$4.05	$3.60	$3.96	$3.96	237,514
2022-10-06	$3.60	$3.88	$3.60	$3.73	$3.73	134,773
2022-10-05	$3.57	$3.79	$3.36	$3.61	$3.61	214,354
2022-10-04	$3.22	$3.87	$3.22	$3.57	$3.57	635,265
2022-10-03	$3.21	$3.34	$3.11	$3.16	$3.16	121,409
2022-09-30	$3.17	$3.41	$3.09	$3.16	$3.16	170,820
2022-09-29	$3.40	$3.41	$3.05	$3.17	$3.17	114,369
2022-09-28	$3.41	$3.64	$3.30	$3.36	$3.36	185,170
2022-09-27	$3.08	$3.50	$2.99	$3.46	$3.46	626,800
2022-09-26	$3.20	$3.30	$2.96	$3.00	$3.00	172,545
2022-09-23	$3.18	$3.32	$3.01	$3.21	$3.21	150,326
2022-09-22	$3.34	$3.38	$3.13	$3.21	$3.21	224,696
2022-09-21	$3.43	$3.45	$3.34	$3.34	$3.34	73,235
2022-09-20	$3.75	$3.75	$3.33	$3.40	$3.40	120,949
2022-09-19	$3.95	$4.06	$3.82	$3.85	$3.85	97,306
2022-09-16	$3.92	$4.02	$3.67	$3.91	$3.91	99,547
2022-09-15	$3.99	$4.04	$3.81	$4.00	$4.00	48,286
2022-09-14	$4.16	$4.16	$3.93	$3.99	$3.99	57,729
2022-09-13	$4.35	$4.35	$4.05	$4.13	$4.13	84,539
2022-09-12	$4.70	$4.70	$4.26	$4.35	$4.35	128,491
2022-09-09	$4.69	$4.75	$4.56	$4.72	$4.72	80,468
2022-09-08	$4.53	$4.77	$4.52	$4.62	$4.62	32,646
2022-09-07	$4.33	$4.68	$4.26	$4.60	$4.60	90,681
2022-09-06	$4.54	$4.54	$4.25	$4.39	$4.39	73,756
2022-09-02	$4.50	$4.80	$4.37	$4.54	$4.54	164,840
2022-09-01	$4.38	$4.50	$4.22	$4.45	$4.45	71,102
2022-08-31	$4.61	$4.78	$4.15	$4.45	$4.45	92,897
2022-08-30	$4.66	$4.90	$4.51	$4.60	$4.60	151,137
2022-08-29	$4.64	$5.01	$4.52	$4.57	$4.57	31,181
2022-08-26	$5.27	$5.28	$4.66	$4.69	$4.69	110,137
2022-08-25	$5.14	$5.26	$4.97	$5.16	$5.16	72,060
2022-08-24	$4.90	$5.14	$4.86	$5.06	$5.06	45,370
2022-08-23	$5.01	$5.09	$4.79	$4.82	$4.82	86,695
2022-08-22	$5.04	$5.14	$4.95	$4.99	$4.99	65,345
2022-08-19	$5.11	$5.17	$4.97	$5.09	$5.09	36,273
2022-08-18	$4.96	$5.32	$4.80	$5.17	$5.17	147,493
2022-08-17	$5.06	$5.26	$5.00	$5.02	$5.02	67,909
2022-08-16	$5.52	$5.52	$4.93	$5.09	$5.09	121,659
2022-08-15	$5.17	$5.53	$5.15	$5.49	$5.49	120,788
2022-08-12	$5.02	$5.27	$4.93	$5.25	$5.25	93,865
2022-08-11	$5.30	$5.30	$4.88	$4.92	$4.92	62,706
2022-08-10	$5.07	$5.22	$4.90	$5.14	$5.14	71,440
2022-08-09	$4.94	$5.08	$4.48	$5.02	$5.02	181,743
2022-08-08	$5.33	$5.49	$4.79	$5.11	$5.11	249,675
2022-08-05	$4.59	$5.38	$4.43	$5.33	$5.33	223,766
2022-08-04	$3.91	$5.06	$3.91	$4.79	$4.79	792,209
2022-08-03	$3.70	$4.07	$3.70	$3.89	$3.89	189,899
2022-08-02	$3.43	$3.75	$3.43	$3.62	$3.62	81,075
2022-08-01	$3.50	$3.58	$3.43	$3.49	$3.49	35,191
2022-07-29	$3.46	$3.56	$3.31	$3.54	$3.54	74,214
2022-07-28	$3.51	$3.58	$3.36	$3.46	$3.46	72,358
2022-07-27	$3.55	$3.66	$3.28	$3.52	$3.52	159,557
2022-07-26	$3.68	$3.75	$3.48	$3.51	$3.51	134,785
2022-07-25	$3.68	$3.78	$3.61	$3.68	$3.68	70,174
2022-07-22	$3.95	$3.95	$3.65	$3.66	$3.66	51,263
2022-07-21	$3.99	$4.08	$3.93	$3.95	$3.95	38,841
2022-07-20	$3.93	$4.16	$3.90	$4.03	$4.03	141,979
2022-07-19	$3.90	$4.18	$3.87	$3.91	$3.91	152,048
2022-07-18	$3.87	$4.04	$3.70	$3.84	$3.84	150,759
2022-07-15	$3.80	$3.94	$3.59	$3.92	$3.92	108,964
2022-07-14	$3.94	$3.98	$3.67	$3.69	$3.69	94,369
2022-07-13	$3.83	$4.12	$3.45	$4.11	$4.11	129,882
2022-07-12	$4.02	$4.02	$3.77	$3.94	$3.94	122,097
2022-07-11	$4.22	$4.22	$3.89	$3.95	$3.95	124,564
2022-07-08	$4.06	$4.33	$4.06	$4.30	$4.30	81,765
2022-07-07	$3.95	$4.18	$3.89	$4.10	$4.10	130,958
2022-07-06	$3.67	$4.00	$3.52	$3.89	$3.89	161,774
2022-07-05	$3.47	$3.79	$3.41	$3.77	$3.77	178,629
2022-07-01	$3.48	$3.62	$3.39	$3.47	$3.47	130,892
2022-06-30	$3.30	$3.51	$3.29	$3.47	$3.47	138,690
2022-06-29	$4.00	$4.00	$3.35	$3.43	$3.43	277,044
2022-06-28	$3.98	$4.07	$3.82	$3.94	$3.94	92,160
2022-06-27	$3.81	$4.02	$3.55	$3.96	$3.96	240,323
2022-06-24	$3.98	$4.28	$3.78	$3.80	$3.80	2,498,658
2022-06-23	$3.73	$3.93	$3.40	$3.91	$3.91	209,402
2022-06-22	$3.65	$3.89	$3.47	$3.72	$3.72	324,334
2022-06-21	$3.62	$3.90	$3.52	$3.72	$3.72	556,181
2022-06-17	$3.60	$3.90	$3.34	$3.59	$3.59	748,290
2022-06-16	$3.30	$3.63	$3.21	$3.62	$3.62	459,314
2022-06-15	$3.24	$3.51	$3.17	$3.40	$3.40	439,956
2022-06-14	$3.14	$3.40	$3.10	$3.23	$3.23	360,307
2022-06-13	$3.33	$3.33	$3.07	$3.13	$3.13	329,047
2022-06-10	$3.80	$3.84	$3.36	$3.42	$3.42	303,196
2022-06-09	$4.00	$4.13	$3.82	$3.91	$3.91	400,071
2022-06-08	$3.74	$4.14	$3.73	$4.00	$4.00	558,423
2022-06-07	$3.35	$3.86	$3.30	$3.80	$3.80	792,410
2022-06-06	$3.45	$3.52	$3.21	$3.38	$3.38	744,802
2022-06-03	$2.97	$3.43	$2.88	$3.39	$3.39	2,154,711
2022-06-02	$2.52	$3.89	$2.52	$3.14	$3.14	25,773,604
2022-06-01	$6.22	$6.25	$5.79	$5.90	$5.90	283,135
2022-05-31	$6.31	$6.37	$5.95	$6.20	$6.20	181,648
2022-05-27	$6.17	$6.35	$5.97	$6.11	$6.11	156,029
2022-05-26	$6.01	$6.25	$5.82	$6.08	$6.08	330,217
2022-05-25	$5.98	$6.23	$5.82	$6.00	$6.00	300,103
2022-05-24	$5.89	$6.12	$5.62	$6.05	$6.05	510,816
2022-05-23	$5.79	$6.16	$5.54	$6.02	$6.02	441,691
2022-05-20	$5.60	$5.78	$5.17	$5.77	$5.77	279,881
2022-05-19	$5.74	$5.84	$5.47	$5.48	$5.48	243,846
2022-05-18	$6.27	$6.52	$5.62	$5.75	$5.75	296,362
2022-05-17	$6.18	$6.72	$5.96	$6.51	$6.51	271,723
2022-05-16	$5.88	$6.23	$5.78	$6.05	$6.05	465,486
2022-05-13	$5.30	$6.04	$5.15	$5.85	$5.85	361,118
2022-05-12	$5.31	$5.42	$4.96	$5.15	$5.15	269,720
2022-05-11	$5.53	$5.71	$5.11	$5.24	$5.24	265,224
2022-05-10	$5.50	$5.92	$5.27	$5.50	$5.50	343,472
2022-05-09	$6.05	$6.05	$5.11	$5.22	$5.22	545,389
2022-05-06	$6.23	$6.27	$5.88	$5.98	$5.98	175,424
2022-05-05	$6.79	$6.79	$6.15	$6.24	$6.24	309,851
2022-05-04	$7.01	$7.12	$6.47	$6.89	$6.89	384,933
2022-05-03	$6.83	$7.08	$6.55	$6.98	$6.98	430,781
2022-05-02	$6.67	$6.91	$6.54	$6.88	$6.88	288,720
2022-04-29	$7.28	$7.49	$6.73	$6.77	$6.77	163,961
2022-04-28	$7.71	$7.77	$6.95	$7.29	$7.29	144,138
2022-04-27	$7.87	$7.97	$7.70	$7.73	$7.73	140,079
2022-04-26	$8.26	$8.27	$7.78	$7.87	$7.87	146,267
2022-04-25	$7.98	$8.40	$7.87	$8.27	$8.27	167,336
2022-04-22	$8.09	$8.48	$7.87	$8.10	$8.10	1,511,348
2022-04-21	$7.65	$8.26	$7.65	$8.13	$8.13	256,619
2022-04-20	$8.25	$8.26	$7.42	$7.61	$7.61	216,499
2022-04-19	$9.30	$9.30	$8.07	$8.26	$8.26	378,241
2022-04-18	$10.35	$10.48	$9.00	$9.14	$9.14	232,367
2022-04-14	$11.05	$11.07	$10.16	$10.41	$10.41	149,191
2022-04-13	$10.84	$11.27	$10.78	$11.06	$11.06	101,957
2022-04-12	$11.15	$11.46	$10.70	$10.78	$10.78	250,443
2022-04-11	$10.98	$11.07	$10.66	$11.05	$11.05	88,502
2022-04-08	$11.19	$11.55	$10.97	$11.12	$11.12	127,929
2022-04-07	$12.07	$12.22	$11.20	$11.28	$11.28	159,320
2022-04-06	$12.04	$12.22	$11.59	$12.10	$12.10	86,739
2022-04-05	$12.21	$12.64	$11.96	$12.15	$12.15	110,593
2022-04-04	$12.12	$12.59	$11.97	$12.25	$12.25	161,183
2022-04-01	$11.33	$12.16	$11.30	$12.12	$12.12	279,677
2022-03-31	$11.55	$11.64	$11.21	$11.30	$11.30	115,970
2022-03-30	$11.55	$11.72	$11.40	$11.55	$11.55	105,004
2022-03-29	$11.58	$11.69	$11.22	$11.52	$11.52	85,435
2022-03-28	$11.78	$12.20	$11.14	$11.43	$11.43	520,100
2022-03-25	$11.94	$12.02	$11.56	$11.75	$11.75	71,139
2022-03-24	$11.46	$11.95	$11.37	$11.94	$11.94	61,800
2022-03-23	$11.35	$11.68	$11.24	$11.35	$11.35	54,505
2022-03-22	$11.40	$11.55	$11.21	$11.42	$11.42	109,781
2022-03-21	$11.72	$11.74	$11.10	$11.25	$11.25	108,567
2022-03-18	$11.55	$12.13	$11.55	$11.95	$11.95	223,512
2022-03-17	$10.80	$11.82	$10.65	$11.80	$11.80	96,996
2022-03-16	$10.36	$10.90	$10.36	$10.86	$10.86	82,484
2022-03-15	$10.21	$10.41	$10.09	$10.35	$10.35	102,961
2022-03-14	$10.54	$10.95	$10.02	$10.21	$10.21	138,387
2022-03-11	$10.99	$10.99	$10.43	$10.45	$10.45	80,389
2022-03-10	$10.97	$11.04	$10.51	$10.88	$10.88	103,406
2022-03-09	$10.90	$11.22	$10.63	$11.08	$11.08	339,895
2022-03-08	$10.30	$10.94	$9.91	$10.71	$10.71	130,230
2022-03-07	$10.66	$10.87	$9.95	$10.21	$10.21	1,172,287
2022-03-04	$11.16	$11.36	$10.23	$10.66	$10.66	151,848
2022-03-03	$11.88	$12.13	$11.17	$11.28	$11.28	147,869
2022-03-02	$11.51	$11.92	$11.29	$11.88	$11.88	104,740
2022-03-01	$11.65	$12.25	$11.26	$11.42	$11.42	283,687
2022-02-28	$10.73	$11.92	$10.62	$11.65	$11.65	918,367
2022-02-25	$10.72	$10.87	$10.46	$10.69	$10.69	80,731
2022-02-24	$11.21	$11.47	$10.34	$10.72	$10.72	383,553
2022-02-23	$12.37	$12.37	$11.61	$11.80	$11.80	197,090
2022-02-22	$12.29	$13.08	$12.02	$12.33	$12.33	126,323
2022-02-18	$12.74	$12.80	$12.20	$12.50	$12.50	192,594
2022-02-17	$13.04	$13.39	$12.88	$12.89	$12.89	131,376
2022-02-16	$13.02	$13.54	$12.70	$13.27	$13.27	107,094
2022-02-15	$13.00	$13.44	$12.85	$13.23	$13.23	90,396
2022-02-14	$13.56	$13.59	$12.69	$12.75	$12.75	106,850
2022-02-11	$13.48	$13.98	$13.27	$13.56	$13.56	67,778
2022-02-10	$13.89	$14.50	$13.40	$13.56	$13.56	156,914
2022-02-09	$13.46	$14.42	$13.33	$14.26	$14.26	275,102
2022-02-08	$13.30	$13.44	$12.62	$13.09	$13.09	153,813
2022-02-07	$13.34	$13.59	$12.72	$13.23	$13.23	158,498
2022-02-04	$13.19	$13.75	$12.81	$13.39	$13.39	179,683
2022-02-03	$12.82	$13.45	$12.70	$13.24	$13.24	190,637
2022-02-02	$14.05	$14.07	$12.84	$13.16	$13.16	350,057
2022-02-01	$11.92	$14.47	$11.85	$13.96	$13.96	2,544,169
2022-01-31	$11.24	$11.92	$11.23	$11.79	$11.79	119,664
2022-01-28	$10.90	$11.33	$10.83	$11.27	$11.27	156,098
2022-01-27	$10.96	$11.13	$10.81	$10.97	$10.97	237,770
2022-01-26	$10.66	$11.21	$10.52	$10.88	$10.88	201,885
2022-01-25	$10.07	$10.75	$9.83	$10.52	$10.52	143,661
2022-01-24	$9.55	$10.19	$9.41	$10.11	$10.11	409,304
2022-01-21	$10.21	$10.34	$9.58	$9.77	$9.77	285,322
2022-01-20	$11.35	$11.38	$10.27	$10.45	$10.45	268,184
2022-01-19	$11.48	$11.48	$10.97	$11.31	$11.31	150,181
2022-01-18	$11.57	$11.93	$11.32	$11.32	$11.32	122,591
2022-01-14	$11.30	$12.08	$11.13	$11.85	$11.85	168,513
2022-01-13	$11.74	$12.11	$11.26	$11.59	$11.59	184,713
2022-01-12	$11.67	$12.48	$11.55	$11.91	$11.91	287,201
2022-01-11	$11.32	$12.45	$11.16	$11.77	$11.77	289,573
2022-01-10	$9.58	$11.70	$9.26	$11.49	$11.49	458,664
2022-01-07	$9.94	$9.99	$9.62	$9.64	$9.64	79,859
2022-01-06	$9.47	$10.10	$9.02	$9.98	$9.98	192,970
2022-01-05	$10.22	$10.36	$9.50	$9.54	$9.54	450,261
2022-01-04	$10.73	$10.87	$9.94	$10.31	$10.31	2,699,392
2022-01-03	$9.65	$11.14	$9.57	$10.73	$10.73	257,569
2021-12-31	$9.60	$9.97	$9.48	$9.57	$9.57	101,247
2021-12-30	$9.24	$9.77	$9.14	$9.62	$9.62	109,461
2021-12-29	$9.32	$9.62	$9.19	$9.29	$9.29	394,103
2021-12-28	$9.46	$9.69	$9.46	$9.50	$9.50	122,429
2021-12-27	$9.85	$9.85	$9.43	$9.57	$9.57	134,615
2021-12-23	$9.79	$10.69	$9.49	$9.90	$9.90	202,631
2021-12-22	$9.86	$9.98	$9.52	$9.85	$9.85	82,896
2021-12-21	$9.77	$10.00	$9.62	$9.97	$9.97	96,384
2021-12-20	$9.34	$9.98	$9.15	$9.72	$9.72	131,025
2021-12-17	$8.80	$9.65	$8.73	$9.56	$9.56	220,898
2021-12-16	$8.94	$9.10	$8.71	$8.85	$8.85	99,211
2021-12-15	$8.57	$8.92	$8.38	$8.85	$8.85	163,288
2021-12-14	$9.12	$9.28	$8.33	$8.54	$8.54	291,746
2021-12-13	$9.42	$9.77	$9.19	$9.19	$9.19	313,072
2021-12-10	$9.16	$9.68	$9.16	$9.48	$9.48	155,203
2021-12-09	$9.42	$9.75	$9.42	$9.48	$9.48	139,116
2021-12-08	$9.12	$9.62	$9.04	$9.56	$9.56	133,901
2021-12-07	$8.51	$9.15	$8.51	$9.12	$9.12	173,761
2021-12-06	$8.30	$8.48	$8.18	$8.33	$8.33	184,712
2021-12-03	$8.48	$8.59	$8.20	$8.32	$8.32	156,873
2021-12-02	$8.61	$8.62	$8.30	$8.52	$8.52	172,630
2021-12-01	$8.68	$9.11	$8.47	$8.50	$8.50	120,263
2021-11-30	$8.29	$8.62	$8.21	$8.53	$8.53	118,233
2021-11-29	$8.67	$8.79	$8.28	$8.32	$8.32	197,035
2021-11-26	$8.98	$9.17	$8.57	$8.61	$8.61	139,066
2021-11-24	$9.00	$9.48	$8.94	$9.19	$9.19	195,623
2021-11-23	$8.81	$9.10	$8.56	$9.06	$9.06	102,134
2021-11-22	$9.35	$9.42	$8.42	$8.92	$8.92	563,310
2021-11-19	$8.74	$9.50	$8.70	$9.37	$9.37	175,355
2021-11-18	$9.28	$10.00	$8.46	$8.76	$8.76	263,119
2021-11-17	$9.22	$9.59	$9.09	$9.32	$9.32	171,468
2021-11-16	$9.24	$9.38	$9.07	$9.25	$9.25	77,124
2021-11-15	$9.74	$9.84	$9.14	$9.25	$9.25	92,683
2021-11-12	$10.06	$10.24	$9.56	$9.70	$9.70	84,867
2021-11-11	$10.00	$10.21	$9.76	$10.05	$10.05	129,007
2021-11-10	$10.05	$10.27	$9.81	$9.98	$9.98	78,243
2021-11-09	$9.90	$10.16	$9.68	$10.10	$10.10	97,924
2021-11-08	$10.31	$10.31	$9.85	$9.91	$9.91	99,634
2021-11-05	$10.37	$10.50	$10.15	$10.20	$10.20	170,497
2021-11-04	$9.95	$10.31	$9.00	$10.25	$10.25	170,423
2021-11-03	$9.65	$10.04	$9.65	$9.99	$9.99	135,013
2021-11-02	$9.61	$9.80	$9.44	$9.75	$9.75	77,154
2021-11-01	$9.32	$9.69	$9.06	$9.65	$9.65	133,041
2021-10-29	$9.09	$9.42	$8.75	$9.32	$9.32	108,168
2021-10-28	$8.66	$9.19	$8.53	$9.19	$9.19	87,722
2021-10-27	$8.51	$8.87	$8.37	$8.68	$8.68	100,632
2021-10-26	$8.75	$8.83	$8.41	$8.64	$8.64	83,604
2021-10-25	$8.56	$8.85	$8.32	$8.70	$8.70	160,931
2021-10-22	$8.35	$8.62	$8.04	$8.61	$8.61	254,094
2021-10-21	$8.47	$8.69	$8.30	$8.36	$8.36	119,722
2021-10-20	$8.34	$8.53	$8.15	$8.43	$8.43	148,722
2021-10-19	$8.51	$8.63	$8.29	$8.49	$8.49	148,492
2021-10-18	$8.68	$8.90	$8.34	$8.47	$8.47	315,555
2021-10-15	$8.49	$8.70	$8.30	$8.67	$8.67	192,524
2021-10-14	$8.49	$8.59	$8.25	$8.39	$8.39	157,301
2021-10-13	$8.24	$8.47	$7.92	$8.41	$8.41	229,435
2021-10-12	$8.06	$8.42	$8.03	$8.25	$8.25	166,058
2021-10-11	$8.00	$8.23	$7.81	$8.15	$8.15	223,628
2021-10-08	$7.79	$8.08	$7.49	$8.04	$8.04	277,121
2021-10-07	$7.41	$7.95	$7.35	$7.79	$7.79	237,685
2021-10-06	$7.23	$7.48	$6.96	$7.44	$7.44	298,594
2021-10-05	$7.70	$7.73	$7.30	$7.34	$7.34	182,745
2021-10-04	$7.86	$8.07	$7.44	$7.70	$7.70	258,752
2021-10-01	$8.91	$10.20	$7.77	$7.84	$7.84	3,337,134
2021-09-30	$9.12	$9.14	$8.81	$8.85	$8.85	94,963
2021-09-29	$9.32	$9.61	$9.02	$9.09	$9.09	94,427
2021-09-28	$9.73	$9.75	$9.25	$9.29	$9.29	181,788
2021-09-27	$9.24	$9.81	$9.17	$9.73	$9.73	158,788
2021-09-24	$9.44	$9.48	$9.12	$9.22	$9.22	60,097
2021-09-23	$8.94	$9.56	$8.94	$9.52	$9.52	85,873
2021-09-22	$9.12	$9.42	$8.87	$8.95	$8.95	110,919
2021-09-21	$9.12	$9.14	$8.87	$8.93	$8.93	86,027
2021-09-20	$9.28	$9.74	$8.95	$9.07	$9.07	101,711
2021-09-17	$9.73	$9.93	$9.42	$9.42	$9.42	466,179
2021-09-16	$9.49	$9.73	$9.31	$9.71	$9.71	64,632
2021-09-15	$9.36	$9.74	$9.29	$9.55	$9.55	43,756
2021-09-14	$9.75	$9.82	$9.32	$9.43	$9.43	74,965
2021-09-13	$9.47	$9.88	$9.35	$9.68	$9.68	113,353
2021-09-10	$9.78	$9.78	$9.37	$9.43	$9.43	93,306
2021-09-09	$9.50	$9.99	$9.48	$9.68	$9.68	87,080
2021-09-08	$9.45	$9.72	$9.25	$9.56	$9.56	74,041
2021-09-07	$10.04	$10.17	$9.52	$9.58	$9.58	130,425
2021-09-03	$10.23	$10.48	$9.93	$10.10	$10.10	109,399
2021-09-02	$9.99	$10.30	$9.97	$10.23	$10.23	151,986
2021-09-01	$9.88	$10.18	$9.74	$9.93	$9.93	83,146
2021-08-31	$9.96	$10.19	$9.70	$9.85	$9.85	300,924
2021-08-30	$9.95	$10.10	$9.68	$9.96	$9.96	159,157
2021-08-27	$9.44	$9.94	$9.44	$9.84	$9.84	122,035
2021-08-26	$9.85	$9.95	$9.35	$9.36	$9.36	107,368
2021-08-25	$9.83	$9.98	$9.70	$9.83	$9.83	99,192
2021-08-24	$9.78	$9.99	$9.65	$9.90	$9.90	114,918
2021-08-23	$9.16	$9.90	$9.01	$9.78	$9.78	191,855
2021-08-20	$9.00	$9.28	$8.87	$8.92	$8.92	131,249
2021-08-19	$9.38	$9.39	$9.05	$9.10	$9.10	107,967
2021-08-18	$9.56	$9.70	$9.00	$9.52	$9.52	222,776
2021-08-17	$8.99	$9.68	$8.90	$9.64	$9.64	171,705
2021-08-16	$9.50	$9.50	$8.95	$9.08	$9.08	127,955
2021-08-13	$9.69	$9.71	$9.30	$9.46	$9.46	119,440
2021-08-12	$9.37	$9.85	$9.31	$9.72	$9.72	90,259
2021-08-11	$9.98	$10.04	$9.20	$9.43	$9.43	144,425
2021-08-10	$9.77	$9.95	$9.37	$9.78	$9.78	229,970
2021-08-09	$9.27	$9.97	$8.88	$9.80	$9.80	262,613
2021-08-06	$8.07	$9.38	$8.04	$9.23	$9.23	381,404
2021-08-05	$8.66	$8.66	$7.69	$8.05	$8.05	724,157
2021-08-04	$8.91	$9.12	$8.60	$8.74	$8.74	175,363
2021-08-03	$9.00	$9.04	$8.66	$9.04	$9.04	107,947
2021-08-02	$8.89	$9.16	$8.75	$8.92	$8.92	106,988
2021-07-30	$9.01	$9.04	$8.72	$8.83	$8.83	152,225
2021-07-29	$9.22	$9.39	$9.04	$9.17	$9.17	89,007
2021-07-28	$8.81	$9.23	$8.75	$9.15	$9.15	91,279
2021-07-27	$9.27	$9.32	$8.64	$8.80	$8.80	238,803
2021-07-26	$9.11	$9.41	$9.02	$9.26	$9.26	181,223
2021-07-23	$9.41	$9.48	$8.93	$9.17	$9.17	272,536
2021-07-22	$9.76	$9.77	$9.25	$9.42	$9.42	299,737
2021-07-21	$9.46	$9.89	$9.30	$9.76	$9.76	408,059
2021-07-20	$9.50	$9.85	$9.17	$9.55	$9.55	542,695
2021-07-19	$9.38	$9.75	$9.25	$9.41	$9.41	312,715
2021-07-16	$9.56	$9.63	$9.24	$9.58	$9.58	489,393
2021-07-15	$9.80	$9.94	$9.06	$9.34	$9.34	2,315,099
2021-07-14	$12.53	$12.77	$11.65	$11.89	$11.89	207,252
2021-07-13	$12.95	$12.95	$12.21	$12.32	$12.32	135,566
2021-07-12	$12.45	$13.14	$12.15	$12.85	$12.85	98,083
2021-07-09	$12.20	$12.61	$12.13	$12.54	$12.54	63,695
2021-07-08	$11.94	$12.47	$11.80	$12.24	$12.24	148,662
2021-07-07	$12.31	$12.53	$11.85	$12.22	$12.22	147,188
2021-07-06	$14.00	$14.00	$11.85	$12.30	$12.30	313,379
2021-07-02	$13.34	$13.55	$12.57	$13.29	$13.29	206,770
2021-07-01	$12.63	$13.03	$12.31	$12.93	$12.93	200,521
2021-06-30	$12.29	$12.55	$12.05	$12.26	$12.26	78,194
2021-06-29	$13.13	$13.22	$12.23	$12.28	$12.28	99,984
2021-06-28	$12.76	$13.25	$12.76	$13.02	$13.02	84,825
2021-06-25	$13.08	$13.27	$12.73	$12.91	$12.91	1,290,275
2021-06-24	$12.15	$13.19	$12.15	$13.15	$13.15	175,240
2021-06-23	$11.69	$12.33	$11.69	$12.10	$12.10	211,828
2021-06-22	$12.49	$12.64	$11.65	$11.76	$11.76	306,943
2021-06-21	$13.06	$13.26	$12.33	$12.53	$12.53	251,328
2021-06-18	$13.20	$13.48	$12.80	$13.00	$13.00	326,480
2021-06-17	$13.35	$14.08	$13.27	$13.31	$13.31	131,352
2021-06-16	$13.15	$13.88	$13.15	$13.36	$13.36	144,316
2021-06-15	$14.15	$14.19	$13.09	$13.10	$13.10	144,279
2021-06-14	$14.23	$14.77	$14.18	$14.20	$14.20	85,812
2021-06-11	$14.75	$14.93	$14.14	$14.20	$14.20	77,259
2021-06-10	$14.41	$14.87	$14.26	$14.77	$14.77	58,464
2021-06-09	$14.80	$15.12	$14.38	$14.45	$14.45	108,865
2021-06-08	$14.58	$14.84	$14.09	$14.73	$14.73	70,360
2021-06-07	$13.82	$15.03	$13.69	$14.40	$14.40	156,861
2021-06-04	$14.15	$14.40	$13.66	$13.75	$13.75	79,424
2021-06-03	$13.56	$14.40	$13.45	$14.24	$14.24	119,335
2021-06-02	$13.66	$13.89	$13.40	$13.64	$13.64	54,189
2021-06-01	$13.55	$13.97	$13.22	$13.58	$13.58	63,131
2021-05-28	$13.85	$14.26	$13.37	$13.51	$13.51	54,681
2021-05-27	$13.30	$13.93	$13.04	$13.82	$13.82	91,028
2021-05-26	$12.91	$13.28	$12.84	$13.18	$13.18	119,895
2021-05-25	$13.18	$13.45	$12.84	$12.89	$12.89	78,228
2021-05-24	$13.40	$13.60	$13.01	$13.09	$13.09	75,632
2021-05-21	$13.43	$13.64	$13.20	$13.43	$13.43	101,191
2021-05-20	$12.98	$13.56	$12.92	$13.24	$13.24	94,664
2021-05-19	$12.69	$13.16	$12.56	$13.00	$13.00	59,061
2021-05-18	$13.27	$13.47	$13.01	$13.04	$13.04	81,740
2021-05-17	$12.45	$13.50	$12.30	$13.18	$13.18	146,321
2021-05-14	$13.05	$13.58	$12.41	$12.50	$12.50	140,830
2021-05-13	$12.93	$13.85	$12.69	$13.10	$13.10	261,004
2021-05-12	$12.84	$13.24	$12.45	$12.61	$12.61	122,538
2021-05-11	$12.87	$13.41	$12.55	$13.00	$13.00	95,170
2021-05-10	$12.92	$13.49	$12.10	$13.14	$13.14	133,430
2021-05-07	$11.83	$13.00	$11.83	$12.97	$12.97	198,431
2021-05-06	$13.96	$14.00	$11.62	$11.88	$11.88	382,155
2021-05-05	$14.37	$14.90	$13.86	$14.15	$14.15	108,885
2021-05-04	$15.47	$15.48	$14.05	$14.33	$14.33	128,936
2021-05-03	$15.42	$15.55	$15.03	$15.46	$15.46	95,005
2021-04-30	$15.10	$15.64	$15.10	$15.36	$15.36	71,508
2021-04-29	$15.51	$15.65	$14.91	$15.42	$15.42	88,322
2021-04-28	$15.12	$15.64	$14.77	$15.49	$15.49	85,451
2021-04-27	$15.13	$15.48	$14.78	$15.23	$15.23	95,326
2021-04-26	$14.67	$15.29	$14.67	$14.97	$14.97	92,752
2021-04-23	$14.48	$14.79	$14.27	$14.60	$14.60	65,100
2021-04-22	$14.17	$14.59	$13.56	$14.36	$14.36	78,579
2021-04-21	$12.90	$14.13	$12.77	$14.08	$14.08	125,201
2021-04-20	$13.31	$13.52	$12.51	$12.91	$12.91	208,418
2021-04-19	$14.38	$14.55	$13.17	$13.44	$13.44	225,866
2021-04-16	$15.45	$15.65	$14.06	$14.21	$14.21	234,206
2021-04-15	$14.65	$15.49	$14.40	$15.44	$15.44	268,094
2021-04-14	$14.41	$14.82	$14.11	$14.52	$14.52	73,526
2021-04-13	$14.42	$14.64	$14.05	$14.23	$14.23	87,449
2021-04-12	$14.91	$14.91	$14.25	$14.31	$14.31	118,888
2021-04-09	$15.19	$15.27	$14.80	$14.97	$14.97	64,519
2021-04-08	$14.92	$15.32	$14.74	$15.07	$15.07	90,243
2021-04-07	$15.51	$15.58	$14.80	$14.92	$14.92	134,143
2021-04-06	$15.88	$16.19	$15.26	$15.37	$15.37	108,919
2021-04-05	$16.98	$16.99	$15.32	$15.48	$15.48	140,243
2021-04-01	$16.11	$16.89	$15.75	$16.85	$16.85	164,854
2021-03-31	$14.77	$16.13	$14.77	$15.94	$15.94	262,355
2021-03-30	$13.92	$14.81	$13.83	$14.65	$14.65	130,137
2021-03-29	$14.61	$14.75	$13.95	$14.21	$14.21	128,198
2021-03-26	$14.50	$14.93	$14.10	$14.75	$14.75	161,407
2021-03-25	$13.72	$14.57	$13.50	$14.37	$14.37	167,370
2021-03-24	$15.74	$15.80	$14.12	$14.21	$14.21	227,892
2021-03-23	$15.34	$15.54	$14.51	$14.59	$14.59	141,237
2021-03-22	$15.71	$16.08	$15.23	$15.50	$15.50	176,742
2021-03-19	$15.00	$15.75	$14.60	$15.70	$15.70	185,635
2021-03-18	$15.39	$15.78	$14.82	$14.95	$14.95	193,187
2021-03-17	$16.00	$16.00	$15.26	$15.51	$15.51	180,650
2021-03-16	$17.58	$18.00	$15.80	$16.13	$16.13	394,482
2021-03-15	$16.47	$16.70	$15.86	$16.32	$16.32	93,692
2021-03-12	$16.10	$16.58	$15.65	$16.26	$16.26	114,863
2021-03-11	$16.27	$16.35	$15.54	$16.09	$16.09	163,881
2021-03-10	$15.98	$16.22	$15.33	$16.00	$16.00	163,492
2021-03-09	$15.35	$16.39	$15.35	$15.84	$15.84	142,047
2021-03-08	$15.00	$15.70	$14.59	$15.29	$15.29	169,932
2021-03-05	$14.97	$15.32	$13.07	$14.99	$14.99	310,937
2021-03-04	$15.65	$15.89	$14.20	$14.80	$14.80	318,526
2021-03-03	$16.09	$16.09	$15.20	$15.37	$15.37	157,876
2021-03-02	$15.77	$16.67	$15.72	$15.98	$15.98	172,326
2021-03-01	$16.14	$16.51	$15.33	$15.72	$15.72	345,862
2021-02-26	$15.52	$16.28	$14.90	$15.95	$15.95	268,331
2021-02-25	$16.25	$16.68	$15.50	$15.64	$15.64	226,110
2021-02-24	$16.76	$16.98	$16.16	$16.38	$16.38	198,691
2021-02-23	$16.89	$17.10	$15.30	$16.58	$16.58	415,322
2021-02-22	$17.65	$18.55	$17.05	$17.24	$17.24	507,800
2021-02-19	$16.80	$17.36	$16.50	$16.85	$16.85	601,347
2021-02-18	$20.48	$21.00	$16.13	$16.58	$16.58	1,240,154
2021-02-17	$22.69	$22.99	$20.00	$20.29	$20.29	881,818
2021-02-16	$23.83	$28.21	$22.78	$25.30	$25.30	814,662
2021-02-12	$20.26	$20.89	$20.01	$20.81	$20.81	95,405
2021-02-11	$22.88	$22.94	$20.22	$20.47	$20.47	198,707
2021-02-10	$21.15	$22.92	$20.00	$21.91	$21.91	329,557
2021-02-09	$20.00	$21.00	$19.78	$20.50	$20.50	305,799
2021-02-08	$18.55	$20.47	$18.50	$19.61	$19.61	407,082
2021-02-05	$18.24	$18.25	$17.39	$17.79	$17.79	136,963
2021-02-04	$18.01	$18.20	$17.78	$18.20	$18.20	144,368
2021-02-03	$18.12	$18.33	$17.50	$18.21	$18.21	144,864
2021-02-02	$17.12	$17.75	$17.07	$17.70	$17.70	116,110
2021-02-01	$16.65	$17.27	$16.34	$16.93	$16.93	109,307
2021-01-29	$16.85	$17.30	$16.10	$16.56	$16.56	92,567
2021-01-28	$16.35	$17.59	$16.25	$16.72	$16.72	200,939
2021-01-27	$17.02	$17.02	$16.01	$16.10	$16.10	186,580
2021-01-26	$17.95	$18.25	$17.12	$17.28	$17.28	126,175
2021-01-25	$17.98	$18.15	$17.10	$18.04	$18.04	114,752
2021-01-22	$17.20	$17.63	$17.00	$17.38	$17.38	123,652
2021-01-21	$17.70	$17.70	$16.33	$16.94	$16.94	210,055
2021-01-20	$18.68	$18.95	$17.42	$17.56	$17.56	231,651
2021-01-19	$18.51	$19.17	$18.20	$18.64	$18.64	251,231
2021-01-15	$18.02	$18.39	$17.45	$17.89	$17.89	136,648
2021-01-14	$18.11	$18.60	$17.91	$18.02	$18.02	212,399
2021-01-13	$17.98	$18.36	$17.59	$17.90	$17.90	114,675
2021-01-12	$17.64	$18.06	$17.31	$17.69	$17.69	109,702
2021-01-11	$17.60	$17.97	$17.06	$17.40	$17.40	133,481
2021-01-08	$17.34	$18.18	$17.01	$17.81	$17.81	156,021
2021-01-07	$16.93	$17.72	$16.68	$17.38	$17.38	156,276
2021-01-06	$16.51	$17.00	$16.08	$16.72	$16.72	190,404
2021-01-05	$16.33	$16.73	$16.00	$16.44	$16.44	200,852
2021-01-04	$15.98	$16.35	$15.45	$16.15	$16.15	238,829
2020-12-31	$16.32	$16.41	$15.00	$15.29	$15.29	744,103
2020-12-30	$16.62	$16.95	$16.22	$16.41	$16.41	194,901
2020-12-29	$15.88	$16.38	$15.60	$16.35	$16.35	239,467
2020-12-28	$17.29	$17.29	$15.27	$15.86	$15.86	518,089
2020-12-24	$17.39	$17.53	$16.65	$16.97	$16.97	144,009
2020-12-23	$17.96	$18.07	$17.19	$17.53	$17.53	248,289
2020-12-22	$17.99	$18.55	$17.69	$18.10	$18.10	197,789
2020-12-21	$17.62	$18.04	$16.94	$17.95	$17.95	222,773
2020-12-18	$18.69	$18.70	$17.50	$17.62	$17.62	737,210
2020-12-17	$18.69	$18.90	$18.17	$18.34	$18.34	127,825
2020-12-16	$18.99	$19.10	$18.35	$18.69	$18.69	191,457
2020-12-15	$18.76	$18.93	$18.10	$18.62	$18.62	160,032
2020-12-14	$18.11	$19.10	$18.01	$18.75	$18.75	232,881
2020-12-11	$18.28	$18.74	$17.91	$18.08	$18.08	83,102
2020-12-10	$17.68	$18.43	$17.51	$18.34	$18.34	120,750
2020-12-09	$18.77	$18.77	$17.51	$17.99	$17.99	131,722
2020-12-08	$18.07	$18.80	$17.87	$18.58	$18.58	141,373
2020-12-07	$18.14	$18.43	$17.55	$18.07	$18.07	98,931
2020-12-04	$18.08	$18.26	$17.81	$18.14	$18.14	65,018
2020-12-03	$17.65	$18.63	$17.36	$17.95	$17.95	160,376
2020-12-02	$17.56	$17.90	$16.99	$17.70	$17.70	173,746
2020-12-01	$19.04	$19.11	$17.31	$17.48	$17.48	357,784
2020-11-30	$17.80	$19.32	$17.49	$18.73	$18.73	294,362
2020-11-27	$17.46	$17.66	$17.18	$17.55	$17.55	117,295
2020-11-25	$17.79	$17.95	$17.27	$17.38	$17.38	208,715
2020-11-24	$20.20	$20.98	$16.09	$17.44	$17.44	803,246
2020-11-23	$19.07	$21.75	$18.86	$19.86	$19.86	1,389,025
2020-11-20	$18.95	$19.61	$18.32	$18.81	$18.81	366,240
2020-11-19	$19.00	$19.60	$18.75	$19.00	$19.00	106,633
2020-11-18	$18.74	$19.89	$18.48	$19.00	$19.00	252,491
2020-11-17	$18.22	$18.84	$17.66	$18.62	$18.62	133,620
2020-11-16	$18.82	$19.27	$18.05	$18.13	$18.13	178,970
2020-11-13	$18.85	$19.44	$18.45	$18.90	$18.90	137,286
2020-11-12	$18.72	$19.50	$18.11	$19.30	$19.30	216,975
2020-11-11	$17.60	$19.40	$17.40	$19.07	$19.07	243,143
2020-11-10	$17.00	$17.74	$16.53	$17.59	$17.59	162,301
2020-11-09	$17.37	$17.84	$16.30	$16.92	$16.92	178,291
2020-11-06	$17.00	$17.25	$15.70	$17.11	$17.11	232,341
2020-11-05	$16.66	$17.53	$16.20	$17.51	$17.51	253,372
2020-11-04	$15.49	$16.87	$15.04	$16.39	$16.39	235,215
2020-11-03	$15.00	$15.38	$14.48	$15.27	$15.27	233,933
2020-11-02	$15.91	$15.99	$14.36	$14.80	$14.80	544,848
2020-10-30	$16.71	$17.00	$15.50	$15.84	$15.84	276,494
2020-10-29	$17.14	$17.90	$16.45	$17.11	$17.11	248,996
2020-10-28	$16.66	$17.31	$16.36	$17.23	$17.23	214,680
2020-10-27	$16.87	$17.81	$16.63	$17.51	$17.51	214,925
2020-10-26	$16.70	$17.21	$16.03	$16.73	$16.73	256,366
2020-10-23	$17.13	$17.30	$16.62	$17.02	$17.02	181,700
2020-10-22	$16.70	$17.13	$16.10	$17.00	$17.00	203,624
2020-10-21	$18.10	$18.34	$16.53	$16.63	$16.63	302,701
2020-10-20	$19.65	$20.00	$17.60	$17.74	$17.74	459,432
2020-10-19	$19.21	$19.67	$18.97	$19.60	$19.60	269,926
2020-10-16	$18.85	$19.55	$18.76	$19.11	$19.11	183,583
2020-10-15	$18.50	$18.75	$17.76	$18.70	$18.70	238,313
2020-10-14	$19.25	$19.30	$18.37	$18.91	$18.91	259,485
2020-10-13	$20.70	$20.70	$19.00	$19.30	$19.30	338,893
2020-10-12	$19.73	$20.79	$19.45	$20.37	$20.37	387,943
2020-10-09	$19.38	$19.80	$19.25	$19.55	$19.55	149,719
2020-10-08	$19.55	$19.74	$19.10	$19.33	$19.33	183,848
2020-10-07	$19.02	$19.96	$18.86	$19.28	$19.28	365,521
2020-10-06	$19.57	$19.62	$18.60	$18.79	$18.79	229,548
2020-10-05	$19.21	$19.80	$18.14	$19.58	$19.58	292,095
2020-10-02	$19.23	$20.58	$18.75	$18.91	$18.91	519,032
2020-10-01	$18.57	$19.11	$17.76	$18.87	$18.87	490,573
2020-09-30	$18.70	$19.36	$18.02	$18.57	$18.57	855,060
2020-09-29	$16.50	$18.94	$16.43	$18.62	$18.62	696,947
2020-09-28	$17.25	$17.34	$15.58	$16.42	$16.42	613,665
2020-09-25	$15.35	$16.57	$15.31	$16.41	$16.41	432,126
2020-09-24	$15.90	$16.48	$15.34	$15.64	$15.64	319,704
2020-09-23	$17.22	$17.52	$16.00	$16.20	$16.20	336,299
2020-09-22	$17.42	$17.42	$16.38	$17.26	$17.26	255,268
2020-09-21	$17.96	$18.19	$16.93	$17.26	$17.26	394,298
2020-09-18	$18.05	$18.50	$17.66	$18.38	$18.38	1,097,195
2020-09-17	$17.69	$18.74	$17.54	$17.89	$17.89	436,900
2020-09-16	$18.08	$18.58	$17.65	$17.94	$17.94	439,084
2020-09-15	$18.66	$18.89	$17.52	$17.92	$17.92	492,244
2020-09-14	$16.76	$19.14	$16.61	$18.33	$18.33	851,684
2020-09-11	$16.81	$17.48	$15.91	$16.23	$16.23	538,933
2020-09-10	$16.92	$17.64	$16.15	$16.63	$16.63	704,025
2020-09-09	$15.33	$16.97	$15.03	$16.88	$16.88	874,387
2020-09-08	$13.69	$15.75	$13.39	$14.66	$14.66	634,369
2020-09-04	$14.00	$14.27	$13.34	$13.72	$13.72	724,267
2020-09-03	$15.00	$15.42	$14.06	$14.26	$14.26	665,911
2020-09-02	$15.17	$15.57	$14.42	$15.16	$15.16	703,000
2020-09-01	$16.00	$16.11	$15.02	$15.21	$15.21	508,447
2020-08-31	$15.94	$16.25	$15.00	$16.05	$16.05	558,273
2020-08-28	$15.77	$16.35	$15.20	$15.95	$15.95	638,232
2020-08-27	$16.90	$16.95	$15.20	$15.85	$15.85	893,100
2020-08-26	$18.32	$18.41	$16.66	$16.76	$16.76	1,729,459
2020-08-25	$15.61	$15.69	$13.75	$14.42	$14.42	930,115
2020-08-24	$18.12	$18.33	$15.00	$15.29	$15.29	935,950
2020-08-21	$18.58	$18.73	$18.09	$18.44	$18.44	610,980
2020-08-20	$19.32	$19.32	$18.45	$18.70	$18.70	430,731
2020-08-19	$18.78	$19.45	$18.35	$19.40	$19.40	653,421
2020-08-18	$18.81	$19.18	$18.27	$18.85	$18.85	593,119
2020-08-17	$19.89	$20.19	$18.54	$18.75	$18.75	879,202
2020-08-14	$19.11	$20.53	$18.79	$19.83	$19.83	659,628
2020-08-13	$18.77	$19.48	$18.60	$19.06	$19.06	552,052
2020-08-12	$19.35	$19.72	$18.55	$18.84	$18.84	545,714
2020-08-11	$20.39	$20.47	$18.35	$19.51	$19.51	776,416
2020-08-10	$19.05	$20.75	$18.71	$20.04	$20.04	1,075,444
2020-08-07	$18.62	$19.00	$17.82	$18.70	$18.70	633,650
2020-08-06	$18.59	$19.66	$18.22	$18.32	$18.32	851,860
2020-08-05	$18.01	$18.41	$17.60	$18.04	$18.04	2,828,407
2020-08-04	$20.00	$20.90	$19.22	$19.43	$19.43	907,052
2020-08-03	$21.92	$23.39	$20.20	$22.00	$22.00	3,712,592
2020-07-31	$17.49	$17.81	$16.86	$17.20	$17.20	355,492
2020-07-30	$15.99	$17.79	$15.99	$17.48	$17.48	315,334
2020-07-29	$16.19	$16.47	$15.80	$16.21	$16.21	251,992
2020-07-28	$16.98	$16.99	$15.85	$16.15	$16.15	268,317
2020-07-27	$16.25	$17.17	$16.17	$16.65	$16.65	370,855
2020-07-24	$15.75	$15.99	$15.47	$15.78	$15.78	198,651
2020-07-23	$16.61	$17.21	$15.33	$16.28	$16.28	349,773
2020-07-22	$16.50	$17.43	$16.20	$16.96	$16.96	394,678
2020-07-21	$15.45	$16.91	$15.45	$16.55	$16.55	466,759
2020-07-20	$14.74	$15.28	$13.69	$15.16	$15.16	508,649
2020-07-17	$12.50	$13.85	$12.40	$13.52	$13.52	338,800
2020-07-16	$12.26	$12.96	$11.85	$12.65	$12.65	225,600
2020-07-15	$12.37	$12.67	$11.75	$12.33	$12.33	336,500
2020-07-14	$11.85	$12.46	$11.76	$12.11	$12.11	258,600
2020-07-13	$12.80	$13.29	$11.75	$11.85	$11.85	406,700
2020-07-10	$12.63	$12.64	$12.05	$12.27	$12.27	151,400
2020-07-09	$13.27	$13.27	$12.11	$12.69	$12.69	307,800
2020-07-08	$13.21	$13.52	$12.91	$13.28	$13.28	216,800
2020-07-07	$13.88	$14.10	$12.80	$13.37	$13.37	387,100
2020-07-06	$12.98	$14.24	$12.50	$13.87	$13.87	632,800
2020-07-02	$12.05	$12.73	$11.50	$12.30	$12.30	328,900
2020-07-01	$12.00	$12.17	$11.60	$11.74	$11.74	233,800
2020-06-30	$12.40	$12.40	$12.00	$12.12	$12.12	289,200
2020-06-29	$13.70	$13.71	$12.00	$12.49	$12.49	343,300
2020-06-26	$15.91	$16.19	$13.40	$13.41	$13.41	1,096,159
2020-06-25	$15.77	$16.48	$15.00	$15.86	$15.86	351,416
2020-06-24	$14.51	$16.00	$14.24	$15.67	$15.67	495,468
2020-06-23	$14.36	$14.71	$13.60	$14.70	$14.70	296,345
2020-06-22	$14.20	$14.42	$13.67	$14.21	$14.21	325,364
2020-06-19	$13.95	$14.41	$13.37	$13.58	$13.58	476,712
2020-06-18	$13.37	$13.99	$13.12	$13.85	$13.85	362,518
2020-06-17	$11.67	$13.71	$11.39	$13.58	$13.58	618,309
2020-06-16	$11.59	$11.74	$11.10	$11.61	$11.61	299,345
2020-06-15	$10.78	$11.38	$10.39	$11.13	$11.13	265,640
2020-06-12	$11.27	$11.50	$10.60	$11.00	$11.00	145,358
2020-06-11	$11.41	$11.69	$10.50	$10.65	$10.65	316,890
2020-06-10	$12.30	$12.64	$11.56	$11.89	$11.89	687,024
2020-06-09	$14.16	$14.34	$12.50	$12.80	$12.80	781,038
2020-06-08	$14.08	$14.50	$13.27	$13.77	$13.77	458,530
2020-06-05	$12.94	$13.85	$12.30	$13.02	$13.02	688,549
2020-06-04	$12.09	$12.15	$11.09	$11.41	$11.41	296,559
2020-06-03	$13.28	$13.28	$11.81	$12.19	$12.19	234,499
2020-06-02	$12.49	$13.38	$12.21	$12.86	$12.86	262,954
2020-06-01	$11.78	$12.69	$11.27	$12.69	$12.69	281,219
2020-05-29	$10.89	$11.99	$10.50	$11.99	$11.99	282,805
2020-05-28	$10.45	$10.98	$10.19	$10.84	$10.84	199,410
2020-05-27	$10.27	$10.49	$9.53	$10.40	$10.40	254,817
2020-05-26	$10.20	$10.85	$10.02	$10.25	$10.25	248,478
2020-05-22	$9.95	$10.19	$9.61	$10.12	$10.12	193,486
2020-05-21	$9.78	$9.99	$9.40	$9.93	$9.93	203,709
2020-05-20	$9.75	$9.91	$9.53	$9.76	$9.76	270,252
2020-05-19	$9.88	$10.20	$9.35	$9.64	$9.64	288,157
2020-05-18	$10.25	$10.25	$9.00	$9.56	$9.56	365,313
2020-05-15	$10.50	$10.56	$9.20	$9.85	$9.85	621,090
2020-05-14	$12.00	$12.00	$10.49	$10.78	$10.78	1,560,826
2020-05-13	$10.79	$10.88	$9.85	$10.18	$10.18	682,686
2020-05-12	$10.20	$11.10	$9.61	$10.70	$10.70	314,619
2020-05-11	$9.77	$10.65	$9.56	$10.01	$10.01	590,957
2020-05-08	$8.37	$8.87	$8.32	$8.60	$8.60	83,231
2020-05-07	$8.69	$8.69	$8.05	$8.46	$8.46	68,447
2020-05-06	$8.65	$8.65	$8.02	$8.47	$8.47	48,510
2020-05-05	$8.14	$8.66	$7.87	$8.47	$8.47	64,523
2020-05-04	$7.71	$8.23	$7.50	$8.16	$8.16	91,262
2020-05-01	$8.40	$8.44	$7.51	$7.61	$7.61	149,933
2020-04-30	$8.80	$8.94	$8.40	$8.62	$8.62	94,463
2020-04-29	$8.96	$9.15	$8.80	$8.85	$8.85	99,534
2020-04-28	$9.30	$9.36	$8.81	$8.94	$8.94	107,495
2020-04-27	$9.05	$9.67	$8.80	$9.37	$9.37	193,223
2020-04-24	$9.55	$9.93	$9.00	$9.20	$9.20	196,427
2020-04-23	$9.52	$10.59	$8.80	$9.47	$9.47	641,865
2020-04-22	$10.65	$12.48	$10.13	$10.86	$10.86	2,399,331
2020-04-21	$7.79	$8.58	$7.51	$8.56	$8.56	199,173
2020-04-20	$8.37	$9.24	$7.82	$7.82	$7.82	29,745
2020-04-17	$7.90	$8.49	$7.90	$8.34	$8.34	27,572
2020-04-16	$7.90	$7.90	$7.60	$7.68	$7.68	11,640
2020-04-15	$6.95	$7.50	$6.61	$7.49	$7.49	17,306
2020-04-14	$7.08	$7.37	$6.73	$7.36	$7.36	17,516
2020-04-13	$6.85	$7.10	$6.04	$6.91	$6.91	39,051
2020-04-09	$6.09	$7.00	$6.02	$6.50	$6.50	25,460
2020-04-08	$6.52	$6.52	$5.72	$6.09	$6.09	41,616
2020-04-07	$6.68	$6.68	$6.01	$6.06	$6.06	23,371
2020-04-06	$6.97	$7.00	$6.25	$6.74	$6.74	27,145
2020-04-03	$5.90	$6.82	$5.81	$6.54	$6.54	22,654
2020-04-02	$5.37	$5.89	$5.28	$5.67	$5.67	13,099
2020-04-01	$5.49	$6.04	$5.34	$5.67	$5.67	13,219
2020-03-31	$6.78	$6.78	$5.38	$6.05	$6.05	38,739
2020-03-30	$7.40	$7.71	$6.54	$6.72	$6.72	39,170
2020-03-27	$7.74	$8.06	$7.45	$7.45	$7.45	50,687
2020-03-26	$7.32	$8.34	$7.32	$7.54	$7.54	43,445
2020-03-25	$6.24	$10.00	$6.24	$7.27	$7.27	220,280
2020-03-24	$5.56	$5.74	$5.50	$5.74	$5.74	20,940
2020-03-23	$5.14	$5.55	$5.00	$5.26	$5.26	18,759
2020-03-20	$5.62	$5.62	$4.90	$5.07	$5.07	21,387
2020-03-19	$5.15	$5.16	$4.75	$4.75	$4.75	17,369
2020-03-18	$5.69	$5.69	$4.75	$4.92	$4.92	24,964
2020-03-17	$4.92	$7.13	$4.19	$5.25	$5.25	61,834
2020-03-16	$5.96	$5.96	$4.22	$4.22	$4.22	27,684
2020-03-13	$6.57	$7.15	$6.28	$6.28	$6.28	10,649
2020-03-12	$7.00	$7.45	$6.67	$6.95	$6.95	9,670
2020-03-11	$8.10	$8.17	$7.13	$7.75	$7.75	24,830
2020-03-10	$8.85	$8.85	$7.89	$8.13	$8.13	7,478
2020-03-09	$8.15	$8.87	$7.40	$8.42	$8.42	13,041
2020-03-06	$7.99	$8.33	$7.99	$8.33	$8.33	12,844
2020-03-05	$7.34	$7.98	$7.34	$7.98	$7.98	6,165
2020-03-04	$7.50	$7.76	$7.50	$7.76	$7.76	2,886
2020-03-03	$7.38	$7.80	$7.21	$7.70	$7.70	3,977
2020-03-02	$7.31	$7.58	$7.31	$7.40	$7.40	5,889
2020-02-28	$7.48	$7.78	$7.01	$7.76	$7.76	19,566
2020-02-27	$7.37	$8.20	$7.26	$7.60	$7.60	18,013
2020-02-26	$8.22	$8.43	$7.83	$7.88	$7.88	10,085
2020-02-25	$8.27	$8.27	$7.44	$7.61	$7.61	9,445
2020-02-24	$8.71	$8.84	$8.22	$8.22	$8.22	10,772
2020-02-21	$8.98	$9.10	$8.80	$8.95	$8.95	3,150
2020-02-20	$8.89	$9.02	$8.59	$8.84	$8.84	9,200
2020-02-19	$9.00	$9.19	$8.70	$8.81	$8.81	11,510
2020-02-18	$8.89	$9.19	$8.11	$8.64	$8.64	17,424
2020-02-14	$9.20	$9.20	$8.59	$9.12	$9.12	6,576
2020-02-13	$9.01	$9.11	$8.73	$9.11	$9.11	2,287
2020-02-12	$8.72	$8.98	$8.50	$8.91	$8.91	4,417
2020-02-11	$8.90	$8.95	$8.44	$8.72	$8.72	6,229
2020-02-10	$8.51	$8.92	$8.51	$8.92	$8.92	9,197
2020-02-07	$8.80	$9.05	$8.65	$8.85	$8.85	24,540
2020-02-06	$9.18	$9.18	$8.70	$8.87	$8.87	18,481
2020-02-05	$9.29	$9.50	$8.87	$8.94	$8.94	5,224
2020-02-04	$9.37	$9.37	$8.23	$9.17	$9.17	57,076
2020-02-03	$8.96	$8.96	$8.19	$8.96	$8.96	21,978
2020-01-31	$8.30	$8.52	$8.08	$8.35	$8.35	24,968
2020-01-30	$8.21	$8.53	$8.12	$8.35	$8.35	19,660
2020-01-29	$8.73	$8.98	$8.12	$8.12	$8.12	7,110
2020-01-28	$8.12	$8.76	$8.12	$8.67	$8.67	6,806
2020-01-27	$8.28	$8.73	$8.03	$8.03	$8.03	7,908
2020-01-24	$8.79	$8.93	$8.15	$8.22	$8.22	25,046
2020-01-23	$9.15	$9.20	$8.61	$8.61	$8.61	13,748
2020-01-22	$9.22	$9.46	$8.61	$9.04	$9.04	50,733
2020-01-21	$9.56	$9.74	$9.13	$9.34	$9.34	26,063
2020-01-17	$9.81	$9.90	$9.41	$9.53	$9.53	56,222
2020-01-16	$9.49	$9.80	$9.49	$9.80	$9.80	20,515
2020-01-15	$9.32	$9.50	$9.01	$9.38	$9.38	17,530
2020-01-14	$9.27	$9.49	$9.14	$9.48	$9.48	13,111
2020-01-13	$8.86	$9.22	$8.86	$9.22	$9.22	4,288
2020-01-10	$9.00	$9.70	$9.00	$9.17	$9.17	36,619
2020-01-09	$8.84	$9.00	$8.61	$8.85	$8.85	11,676
2020-01-08	$9.13	$9.15	$8.62	$8.62	$8.62	12,524
2020-01-07	$9.35	$9.59	$8.76	$8.92	$8.92	27,443
2020-01-06	$9.64	$9.64	$9.22	$9.22	$9.22	8,772
2020-01-03	$9.35	$9.84	$9.35	$9.53	$9.53	7,022
2020-01-02	$9.65	$9.72	$9.32	$9.35	$9.35	17,076
2019-12-31	$8.94	$9.70	$8.94	$9.70	$9.70	38,686
2019-12-30	$8.94	$9.35	$8.94	$9.30	$9.30	40,294
2019-12-27	$9.19	$9.33	$8.88	$9.27	$9.27	29,133
2019-12-26	$9.08	$9.40	$8.53	$9.19	$9.19	49,468
2019-12-24	$8.72	$9.00	$8.66	$9.00	$9.00	5,403
2019-12-23	$8.29	$9.13	$8.05	$8.72	$8.72	73,926
2019-12-20	$8.01	$8.46	$7.83	$8.25	$8.25	24,076
2019-12-19	$7.54	$8.46	$7.54	$8.06	$8.06	43,998
2019-12-18	$7.50	$7.74	$7.50	$7.51	$7.51	26,025
2019-12-17	$7.57	$7.81	$7.50	$7.50	$7.50	15,016
2019-12-16	$8.14	$8.34	$7.42	$7.83	$7.83	19,847
2019-12-13	$8.85	$8.93	$8.10	$8.14	$8.14	617,602
2019-12-12	$9.31	$9.49	$8.55	$9.00	$9.00	64,715
2019-12-11	$7.22	$8.96	$7.22	$8.82	$8.82	146,623
2019-12-10	$7.15	$7.34	$7.14	$7.18	$7.18	4,430
2019-12-09	$7.08	$7.33	$7.05	$7.18	$7.18	7,699
2019-12-06	$7.18	$7.18	$6.93	$7.08	$7.08	10,920
2019-12-05	$6.73	$7.00	$6.73	$6.89	$6.89	11,582
2019-12-04	$7.06	$7.16	$6.72	$6.74	$6.74	21,197
2019-12-03	$7.15	$7.45	$7.04	$7.14	$7.14	15,191
2019-12-02	$7.13	$7.48	$7.13	$7.37	$7.37	7,861
2019-11-29	$6.96	$7.50	$6.90	$7.03	$7.03	11,665
2019-11-27	$7.00	$7.25	$6.85	$6.99	$6.99	6,320
2019-11-26	$7.51	$7.51	$6.70	$6.70	$6.70	9,004
2019-11-25	$6.84	$7.01	$6.81	$7.00	$7.00	9,452
2019-11-22	$6.97	$6.97	$6.75	$6.76	$6.76	9,675
2019-11-21	$6.46	$6.98	$6.45	$6.96	$6.96	32,261
2019-11-20	$6.43	$7.50	$6.20	$6.41	$6.41	50,540
2019-11-19	$7.00	$7.35	$6.40	$6.40	$6.40	29,628
2019-11-18	$7.96	$7.96	$7.11	$7.11	$7.11	28,054
2019-11-15	$7.79	$7.90	$7.51	$7.88	$7.88	15,837
2019-11-14	$8.10	$8.10	$7.63	$7.63	$7.63	10,388
2019-11-13	$8.00	$8.17	$7.85	$7.93	$7.93	11,087
2019-11-12	$8.01	$8.18	$7.90	$8.03	$8.03	8,418
2019-11-11	$8.01	$8.28	$8.00	$8.18	$8.18	9,990
2019-11-08	$8.21	$8.41	$8.00	$8.01	$8.01	18,988
2019-11-07	$8.79	$8.79	$8.31	$8.36	$8.36	7,368
2019-11-06	$8.73	$8.85	$8.55	$8.56	$8.56	6,687
2019-11-05	$8.85	$8.93	$8.57	$8.60	$8.60	5,027
2019-11-04	$8.99	$9.01	$8.75	$8.84	$8.84	13,472
2019-11-01	$8.51	$8.62	$8.39	$8.55	$8.55	4,943
2019-10-31	$8.59	$8.59	$8.21	$8.46	$8.46	11,275
2019-10-30	$8.69	$8.69	$8.50	$8.55	$8.55	2,145
2019-10-29	$8.67	$8.86	$8.60	$8.79	$8.79	3,529
2019-10-28	$8.75	$8.87	$8.68	$8.75	$8.75	4,734
2019-10-25	$8.75	$8.79	$8.50	$8.69	$8.69	8,127
2019-10-24	$8.95	$9.05	$8.78	$8.86	$8.86	9,965
2019-10-23	$8.46	$8.74	$8.19	$8.70	$8.70	11,569
2019-10-22	$8.82	$8.82	$8.38	$8.43	$8.43	15,897
2019-10-21	$8.94	$8.99	$8.73	$8.79	$8.79	12,954
2019-10-18	$9.06	$9.06	$8.80	$8.89	$8.89	8,332
2019-10-17	$9.14	$9.30	$8.78	$9.08	$9.08	16,727
2019-10-16	$9.00	$9.37	$9.00	$9.14	$9.14	9,155
2019-10-15	$9.12	$9.47	$9.00	$9.00	$9.00	21,446
2019-10-14	$9.67	$9.70	$9.10	$9.18	$9.18	15,289
2019-10-11	$8.80	$9.70	$8.80	$9.54	$9.54	64,276
2019-10-10	$9.14	$9.14	$8.65	$8.90	$8.90	18,286
2019-10-09	$9.55	$9.72	$8.94	$9.18	$9.18	10,113
2019-10-08	$9.61	$10.00	$9.26	$9.38	$9.38	13,490
2019-10-07	$9.94	$10.33	$9.45	$9.61	$9.61	12,218
2019-10-04	$10.31	$10.97	$9.80	$9.93	$9.93	18,093
2019-10-03	$9.71	$10.39	$9.60	$10.15	$10.15	54,637
2019-10-02	$10.12	$10.57	$9.75	$10.23	$10.23	30,364
2019-10-01	$10.02	$10.44	$10.00	$10.22	$10.22	15,062
2019-09-30	$10.76	$11.81	$10.00	$10.00	$10.00	41,773
2019-09-27	$11.45	$11.55	$10.62	$10.74	$10.74	32,395
2019-09-26	$11.53	$12.05	$11.24	$11.45	$11.45	83,371
2019-09-25	$12.25	$12.46	$11.68	$12.02	$12.02	59,649
2019-09-24	$12.44	$13.91	$12.00	$12.11	$12.11	31,604
2019-09-23	$14.02	$14.20	$11.55	$12.37	$12.37	113,982
2019-09-20	$14.49	$14.89	$14.01	$14.01	$14.01	23,605
2019-09-19	$14.69	$15.00	$14.03	$14.62	$14.62	15,012
2019-09-18	$14.47	$15.00	$14.21	$14.48	$14.48	19,624
2019-09-17	$14.38	$14.52	$13.91	$14.48	$14.48	6,933
2019-09-16	$14.08	$14.49	$13.64	$14.45	$14.45	18,967
2019-09-13	$13.60	$14.56	$13.60	$14.22	$14.22	36,205
2019-09-12	$14.40	$14.47	$13.45	$13.74	$13.74	55,583
2019-09-11	$14.32	$14.95	$14.19	$14.41	$14.41	18,323
2019-09-10	$13.70	$14.49	$13.55	$14.40	$14.40	33,298
2019-09-09	$13.93	$14.33	$13.00	$13.61	$13.61	20,319
2019-09-06	$14.46	$15.10	$13.31	$13.79	$13.79	173,253
2019-09-05	$12.81	$13.60	$12.80	$12.90	$12.90	44,995
2019-09-04	$15.90	$16.10	$12.60	$13.20	$13.20	99,371
2019-09-03	$17.00	$17.01	$15.90	$15.90	$15.90	34,812
2019-08-30	$16.25	$17.24	$15.51	$17.01	$17.01	42,656
2019-08-29	$16.17	$16.25	$15.36	$16.25	$16.25	25,808
2019-08-28	$14.23	$16.20	$14.18	$16.17	$16.17	41,195
2019-08-27	$14.45	$14.70	$14.24	$14.27	$14.27	17,614
2019-08-26	$14.00	$14.46	$13.62	$14.46	$14.46	11,803
2019-08-23	$14.14	$14.32	$13.50	$13.80	$13.80	20,272
2019-08-22	$14.47	$14.47	$14.06	$14.24	$14.24	12,219
2019-08-21	$14.12	$14.46	$13.83	$14.46	$14.46	16,986
2019-08-20	$14.00	$14.50	$13.70	$14.10	$14.10	26,212
2019-08-19	$13.50	$13.99	$13.17	$13.97	$13.97	33,019
2019-08-16	$12.79	$13.75	$12.79	$13.51	$13.51	20,856
2019-08-15	$13.50	$13.65	$13.16	$13.31	$13.31	22,366
2019-08-14	$13.25	$13.50	$12.64	$13.23	$13.23	21,118
2019-08-13	$13.26	$14.40	$13.26	$13.55	$13.55	56,090
2019-08-12	$13.20	$14.74	$13.20	$13.34	$13.34	70,920
2019-08-09	$12.81	$13.49	$12.65	$13.01	$13.01	23,621
2019-08-08	$12.65	$13.34	$12.61	$12.81	$12.81	32,305
2019-08-07	$13.40	$13.40	$12.22	$12.96	$12.96	19,924
2019-08-06	$12.49	$13.50	$12.29	$13.50	$13.50	19,895
2019-08-05	$13.16	$13.65	$12.36	$12.36	$12.36	55,536
2019-08-02	$13.22	$13.96	$13.10	$13.44	$13.44	18,975
2019-08-01	$13.50	$13.96	$13.10	$13.29	$13.29	42,217
2019-07-31	$13.94	$14.18	$13.50	$13.66	$13.66	27,340
2019-07-30	$13.00	$14.00	$12.63	$14.00	$14.00	74,904
2019-07-29	$13.31	$13.47	$12.54	$12.56	$12.56	32,592
2019-07-26	$13.01	$13.46	$13.00	$13.10	$13.10	45,218
2019-07-25	$13.15	$13.59	$13.13	$13.58	$13.58	23,502
2019-07-24	$12.38	$13.60	$12.33	$13.40	$13.40	68,779
2019-07-23	$14.45	$14.45	$12.12	$12.19	$12.19	103,244
2019-07-22	$13.28	$13.98	$13.28	$13.63	$13.63	30,436
2019-07-19	$13.45	$13.84	$13.10	$13.55	$13.55	63,773
2019-07-18	$14.01	$14.44	$13.10	$13.14	$13.14	96,491
2019-07-17	$13.25	$15.05	$12.83	$14.50	$14.50	176,728
2019-07-16	$13.95	$14.77	$12.96	$13.10	$13.10	87,043
2019-07-15	$14.00	$15.32	$13.36	$13.95	$13.95	192,807
2019-07-12	$13.70	$15.00	$13.25	$13.92	$13.92	341,068
2019-07-11	$12.74	$19.05	$12.41	$14.05	$14.05	3,602,200
2019-07-10	$10.85	$11.30	$10.56	$10.94	$10.94	30,594
2019-07-09	$10.71	$11.03	$10.30	$10.76	$10.76	45,061
2019-07-08	$11.80	$12.49	$10.55	$10.71	$10.71	78,799
2019-07-05	$12.30	$12.60	$11.90	$11.97	$11.97	25,653
2019-07-03	$12.34	$12.87	$11.94	$12.27	$12.27	20,720
2019-07-02	$11.30	$13.69	$11.15	$12.59	$12.59	248,941
2019-07-01	$11.72	$11.73	$10.37	$11.28	$11.28	58,400
2019-06-28	$11.72	$12.95	$11.00	$11.47	$11.47	189,882
2019-06-27	$12.15	$12.49	$11.59	$11.67	$11.67	90,625
2019-06-26	$13.06	$13.26	$11.83	$12.25	$12.25	182,009
2019-06-25	$14.43	$16.24	$12.50	$13.20	$13.20	692,724
2019-06-24	$9.48	$18.82	$9.48	$17.75	$17.75	1,597,070
2019-06-21	$9.80	$9.84	$9.19	$9.30	$9.30	26,522
2019-06-20	$9.90	$9.94	$9.66	$9.79	$9.79	28,094
2019-06-19	$9.70	$9.70	$9.19	$9.64	$9.64	13,309
2019-06-18	$9.17	$9.77	$8.52	$9.54	$9.54	46,787
2019-06-17	$9.55	$9.55	$8.96	$9.10	$9.10	19,824
2019-06-14	$9.34	$9.95	$9.04	$9.52	$9.52	53,530
2019-06-13	$9.18	$9.39	$9.03	$9.38	$9.38	9,309
2019-06-12	$9.06	$9.54	$8.94	$9.00	$9.00	21,073
2019-06-11	$9.47	$9.96	$8.78	$9.07	$9.07	29,876
2019-06-10	$9.89	$10.15	$9.25	$9.42	$9.42	43,496
2019-06-07	$9.84	$10.30	$9.82	$9.82	$9.82	24,966
2019-06-06	$10.42	$10.44	$9.69	$10.15	$10.15	38,399
2019-06-05	$10.40	$10.45	$9.67	$10.31	$10.31	44,344
2019-06-04	$10.00	$10.45	$9.52	$10.28	$10.28	77,164
2019-06-03	$9.35	$9.59	$8.97	$9.33	$9.33	39,123
2019-05-31	$9.14	$9.51	$8.88	$9.40	$9.40	34,256
2019-05-30	$9.38	$9.80	$9.09	$9.29	$9.29	35,075
2019-05-29	$10.22	$10.31	$9.26	$9.38	$9.38	89,193
2019-05-28	$12.25	$12.69	$10.53	$10.66	$10.66	227,630
2019-05-24	$9.17	$11.45	$8.79	$11.09	$11.09	126,951
2019-05-23	$9.03	$9.30	$8.57	$9.15	$9.15	31,403
2019-05-22	$9.30	$9.58	$9.01	$9.37	$9.37	27,568
2019-05-21	$9.75	$9.75	$9.00	$9.36	$9.36	75,334
2019-05-20	$10.05	$10.89	$9.62	$9.66	$9.66	38,044
2019-05-17	$10.28	$10.49	$9.62	$10.16	$10.16	56,145
2019-05-16	$10.93	$10.93	$10.11	$10.32	$10.32	44,032
2019-05-15	$11.09	$11.17	$10.60	$10.85	$10.85	42,149
2019-05-14	$11.33	$11.39	$10.60	$11.25	$11.25	50,981
2019-05-13	$11.51	$11.85	$11.20	$11.33	$11.33	29,104
2019-05-10	$11.70	$12.08	$10.82	$11.85	$11.85	85,209
2019-05-09	$12.01	$12.01	$11.00	$11.74	$11.74	50,427
2019-05-08	$12.63	$12.96	$11.91	$12.19	$12.19	41,866
2019-05-07	$12.72	$13.50	$12.46	$12.63	$12.63	34,994
2019-05-06	$12.18	$13.22	$12.06	$12.84	$12.84	44,462
2019-05-03	$12.25	$13.07	$11.72	$12.91	$12.91	92,049
2019-05-02	$13.20	$13.20	$11.00	$12.32	$12.32	111,107
2019-05-01	$13.88	$14.01	$12.84	$13.27	$13.27	72,006
2019-04-30	$14.70	$14.71	$13.50	$13.88	$13.88	93,085
2019-04-29	$14.83	$15.30	$13.86	$14.88	$14.88	80,721
2019-04-26	$15.00	$15.36	$14.22	$14.86	$14.86	78,772
2019-04-25	$16.04	$16.74	$15.00	$15.42	$15.42	103,600
2019-04-24	$16.79	$16.83	$15.27	$16.28	$16.28	150,959
2019-04-23	$17.00	$19.50	$16.00	$17.35	$17.35	571,253
2019-04-22	$15.40	$15.76	$13.75	$14.30	$14.30	184,000
2019-04-18	$15.47	$20.69	$15.00	$16.29	$16.29	374,939
2019-04-17	$15.47	$16.98	$12.63	$14.35	$14.35	251,190
2019-04-16	$22.00	$22.66	$16.00	$16.30	$16.30	359,584
2019-04-15	$25.50	$28.99	$18.74	$24.12	$24.12	272,770
2019-04-12	$1.04	$1.17	$0.78	$0.83	$33.20	2,162,836
2019-04-11	$0.66	$0.78	$0.60	$0.77	$30.80	821,930
2019-04-10	$0.64	$0.65	$0.53	$0.59	$23.44	375,798
2019-04-09	$0.76	$0.85	$0.66	$0.72	$28.75	787,786
2019-04-08	$0.54	$0.92	$0.53	$0.73	$29.14	2,371,499
2019-04-05	$0.26	$0.70	$0.26	$0.51	$20.56	3,862,240
2019-04-04	$0.22	$0.22	$0.20	$0.21	$8.36	87,577
2019-04-03	$0.20	$0.22	$0.19	$0.21	$8.34	47,238
2019-04-02	$0.20	$0.21	$0.19	$0.20	$7.87	34,389
2019-04-01	$0.20	$0.21	$0.20	$0.20	$8.19	15,269
2019-03-29	$0.19	$0.20	$0.19	$0.20	$7.88	15,305
2019-03-28	$0.20	$0.20	$0.19	$0.19	$7.77	16,218
2019-03-27	$0.21	$0.21	$0.19	$0.20	$7.87	26,576
2019-03-26	$0.21	$0.22	$0.21	$0.21	$8.26	18,356
2019-03-25	$0.21	$0.22	$0.21	$0.21	$8.50	17,990
2019-03-22	$0.23	$0.23	$0.21	$0.21	$8.56	16,635
2019-03-21	$0.21	$0.23	$0.21	$0.22	$8.76	23,313
2019-03-20	$0.23	$0.23	$0.21	$0.22	$8.80	29,609
2019-03-19	$0.23	$0.23	$0.21	$0.21	$8.40	39,699
2019-03-18	$0.22	$0.23	$0.21	$0.22	$8.85	40,455
2019-03-15	$0.23	$0.23	$0.21	$0.21	$8.30	23,302
2019-03-14	$0.20	$0.23	$0.20	$0.23	$9.20	20,457
2019-03-13	$0.23	$0.23	$0.22	$0.23	$9.30	18,457
2019-03-12	$0.23	$0.23	$0.22	$0.23	$9.05	16,179
2019-03-11	$0.24	$0.24	$0.21	$0.23	$9.19	29,404
2019-03-08	$0.22	$0.25	$0.22	$0.23	$9.26	43,695
2019-03-07	$0.22	$0.24	$0.22	$0.22	$8.82	54,015
2019-03-06	$0.23	$0.23	$0.21	$0.22	$8.65	34,012
2019-03-05	$0.24	$0.24	$0.23	$0.23	$9.00	38,132
2019-03-04	$0.25	$0.27	$0.23	$0.24	$9.49	57,828
2019-03-01	$0.24	$0.28	$0.23	$0.25	$10.11	109,308
2019-02-28	$0.23	$0.26	$0.21	$0.24	$9.48	96,035
2019-02-27	$0.25	$0.28	$0.22	$0.23	$9.02	204,093
2019-02-26	$0.20	$0.26	$0.20	$0.25	$10.02	183,126
2019-02-25	$0.20	$0.21	$0.20	$0.21	$8.36	6,434
2019-02-22	$0.21	$0.21	$0.20	$0.21	$8.44	9,594
2019-02-21	$0.20	$0.22	$0.20	$0.21	$8.53	15,558
2019-02-20	$0.21	$0.22	$0.21	$0.21	$8.49	18,458
2019-02-19	$0.24	$0.24	$0.20	$0.22	$9.00	16,547
2019-02-15	$0.24	$0.24	$0.21	$0.22	$8.92	48,328
2019-02-14	$0.20	$0.24	$0.20	$0.24	$9.51	70,027
2019-02-13	$0.21	$0.21	$0.19	$0.20	$8.06	7,895
2019-02-12	$0.21	$0.21	$0.19	$0.20	$7.95	8,766
2019-02-11	$0.20	$0.20	$0.19	$0.20	$7.88	7,216
2019-02-08	$0.20	$0.20	$0.19	$0.20	$7.83	12,561
2019-02-07	$0.21	$0.21	$0.20	$0.20	$7.81	11,371
2019-02-06	$0.22	$0.22	$0.19	$0.20	$8.15	22,424
2019-02-05	$0.21	$0.22	$0.21	$0.21	$8.54	9,799
2019-02-04	$0.20	$0.23	$0.20	$0.22	$8.72	20,633
2019-02-01	$0.23	$0.23	$0.21	$0.21	$8.46	17,614
2019-01-31	$0.20	$0.23	$0.19	$0.22	$8.80	41,972
2019-01-30	$0.20	$0.20	$0.19	$0.20	$7.96	11,386
2019-01-29	$0.20	$0.21	$0.20	$0.20	$7.98	13,007
2019-01-28	$0.22	$0.22	$0.20	$0.20	$8.00	17,730
2019-01-25	$0.21	$0.22	$0.20	$0.21	$8.40	15,289
2019-01-24	$0.21	$0.22	$0.20	$0.21	$8.32	14,551
2019-01-23	$0.21	$0.23	$0.21	$0.21	$8.34	12,712
2019-01-22	$0.24	$0.24	$0.20	$0.21	$8.33	20,648
2019-01-18	$0.23	$0.24	$0.22	$0.22	$8.85	19,504
2019-01-17	$0.22	$0.24	$0.20	$0.22	$8.91	24,540
2019-01-16	$0.24	$0.24	$0.21	$0.22	$8.86	18,207
2019-01-15	$0.24	$0.25	$0.22	$0.23	$9.24	22,724
2019-01-14	$0.24	$0.26	$0.23	$0.24	$9.72	23,047
2019-01-11	$0.26	$0.27	$0.23	$0.25	$10.10	23,499
2019-01-10	$0.27	$0.27	$0.24	$0.26	$10.20	29,417
2019-01-09	$0.26	$0.28	$0.25	$0.26	$10.36	58,034
2019-01-08	$0.22	$0.28	$0.22	$0.27	$10.76	88,645
2019-01-07	$0.25	$0.25	$0.20	$0.24	$9.52	86,039
2019-01-04	$0.20	$0.25	$0.19	$0.24	$9.66	81,097
2019-01-03	$0.21	$0.23	$0.20	$0.20	$8.00	55,933
2019-01-02	$0.18	$0.21	$0.17	$0.21	$8.34	21,348
2018-12-31	$0.19	$0.20	$0.17	$0.19	$7.45	19,197
2018-12-28	$0.18	$0.21	$0.18	$0.19	$7.76	35,323
2018-12-27	$0.19	$0.21	$0.18	$0.18	$7.25	36,820
2018-12-26	$0.21	$0.21	$0.17	$0.20	$7.98	17,327
2018-12-24	$0.19	$0.21	$0.15	$0.21	$8.33	23,100
2018-12-21	$0.21	$0.21	$0.17	$0.17	$6.80	35,624
2018-12-20	$0.22	$0.23	$0.19	$0.20	$8.00	24,560
2018-12-19	$0.21	$0.24	$0.20	$0.21	$8.37	23,924
2018-12-18	$0.20	$0.23	$0.20	$0.21	$8.22	27,257
2018-12-17	$0.26	$0.26	$0.21	$0.22	$8.71	33,968
2018-12-14	$0.25	$0.26	$0.25	$0.26	$10.27	14,750
2018-12-13	$0.27	$0.27	$0.25	$0.26	$10.26	23,058
2018-12-12	$0.26	$0.28	$0.26	$0.27	$10.94	37,614
2018-12-11	$0.27	$0.27	$0.25	$0.26	$10.22	32,304
2018-12-10	$0.28	$0.30	$0.25	$0.27	$10.80	35,981
2018-12-07	$0.30	$0.31	$0.28	$0.29	$11.50	31,259
2018-12-06	$0.30	$0.31	$0.30	$0.30	$12.20	21,788
2018-12-04	$0.31	$0.32	$0.30	$0.31	$12.26	24,214
2018-12-03	$0.31	$0.32	$0.30	$0.31	$12.50	21,457
2018-11-30	$0.32	$0.32	$0.30	$0.32	$12.66	27,813
2018-11-29	$0.31	$0.32	$0.31	$0.32	$12.66	25,008
2018-11-28	$0.30	$0.31	$0.30	$0.31	$12.43	26,410
2018-11-27	$0.29	$0.31	$0.29	$0.30	$12.00	26,621
2018-11-26	$0.30	$0.30	$0.28	$0.29	$11.57	27,366
2018-11-23	$0.30	$0.30	$0.30	$0.30	$11.96	5,788
2018-11-21	$0.30	$0.31	$0.29	$0.30	$12.12	19,883
2018-11-20	$0.30	$0.31	$0.28	$0.29	$11.72	25,633
2018-11-19	$0.32	$0.32	$0.25	$0.29	$11.72	54,210
2018-11-16	$0.32	$0.32	$0.31	$0.31	$12.47	27,040
2018-11-15	$0.32	$0.33	$0.31	$0.32	$12.87	25,730
2018-11-14	$0.32	$0.33	$0.32	$0.32	$12.66	22,942
2018-11-13	$0.32	$0.33	$0.31	$0.32	$12.96	41,470
2018-11-12	$0.33	$0.33	$0.32	$0.32	$12.78	32,352
2018-11-09	$0.34	$0.34	$0.32	$0.33	$13.16	35,819
2018-11-08	$0.34	$0.34	$0.31	$0.33	$13.20	111,605
2018-11-07	$0.36	$0.37	$0.33	$0.35	$13.94	53,790
2018-11-06	$0.37	$0.41	$0.35	$0.35	$14.18	199,976
2018-11-05	$0.33	$0.41	$0.32	$0.40	$15.88	444,528
2018-11-02	$0.31	$0.35	$0.31	$0.32	$12.98	79,707
2018-11-01	$0.31	$0.33	$0.30	$0.32	$12.80	47,964
2018-10-31	$0.32	$0.33	$0.31	$0.31	$12.28	84,384
2018-10-30	$0.31	$0.34	$0.31	$0.33	$13.01	39,635
2018-10-29	$0.32	$0.34	$0.31	$0.31	$12.55	90,827
2018-10-26	$0.33	$0.34	$0.31	$0.32	$12.74	94,377
2018-10-25	$0.33	$0.36	$0.31	$0.33	$13.13	167,928
2018-10-24	$0.32	$0.37	$0.30	$0.34	$13.44	384,771
2018-10-23	$0.28	$0.32	$0.28	$0.31	$12.49	99,632
2018-10-22	$0.31	$0.31	$0.28	$0.28	$11.28	41,659
2018-10-19	$0.30	$0.31	$0.30	$0.30	$11.96	32,594
2018-10-18	$0.30	$0.31	$0.29	$0.31	$12.39	96,214
2018-10-17	$0.33	$0.33	$0.31	$0.31	$12.40	84,295
2018-10-16	$0.32	$0.36	$0.30	$0.31	$12.40	269,136
2018-10-15	$0.32	$0.33	$0.29	$0.30	$12.00	118,069
2018-10-12	$0.33	$0.35	$0.32	$0.33	$13.03	90,575
2018-10-11	$0.33	$0.43	$0.32	$0.33	$13.09	331,018
2018-10-10	$0.32	$0.37	$0.31	$0.33	$13.00	215,925
2018-10-09	$0.33	$0.34	$0.30	$0.30	$12.00	151,514
2018-10-08	$0.34	$0.34	$0.30	$0.33	$13.19	103,004
2018-10-05	$0.36	$0.37	$0.31	$0.34	$13.58	193,460
2018-10-04	$0.33	$0.42	$0.28	$0.39	$15.65	322,572
2018-10-03	$0.25	$0.39	$0.25	$0.32	$12.81	668,334
2018-10-02	$0.28	$0.28	$0.23	$0.25	$9.93	78,650
2018-10-01	$0.29	$0.29	$0.26	$0.27	$10.68	49,625
2018-09-28	$0.28	$0.29	$0.26	$0.28	$11.02	35,146
2018-09-27	$0.28	$0.29	$0.27	$0.28	$11.16	42,119
2018-09-26	$0.29	$0.30	$0.26	$0.29	$11.53	105,053
2018-09-25	$0.31	$0.31	$0.29	$0.29	$11.72	63,110
2018-09-24	$0.30	$0.32	$0.29	$0.29	$11.76	110,743
2018-09-21	$0.33	$0.34	$0.30	$0.31	$12.24	251,130
2018-09-20	$0.34	$0.35	$0.30	$0.33	$13.15	255,498
2018-09-19	$0.38	$0.38	$0.31	$0.33	$13.22	491,424
2018-09-18	$0.26	$0.47	$0.26	$0.43	$17.15	1,256,805
2018-09-17	$0.36	$0.37	$0.25	$0.25	$10.08	409,000
2018-09-14	$0.41	$0.43	$0.33	$0.35	$14.00	307,028
2018-09-13	$0.47	$0.60	$0.41	$0.50	$19.93	580,112
2018-09-12	$0.55	$0.75	$0.40	$0.45	$18.00	928,386
2018-09-11	$6.95	$7.10	$6.30	$6.30	$252.00	15,216
2018-09-10	$6.85	$6.95	$6.45	$6.95	$278.00	7,878
2018-09-07	$7.30	$7.30	$6.55	$6.68	$267.00	11,108
2018-09-06	$7.60	$7.60	$7.25	$7.30	$292.00	12,156
2018-09-05	$8.00	$8.15	$7.60	$7.70	$308.00	13,775
2018-09-04	$8.10	$8.10	$7.65	$8.05	$322.00	10,341
2018-08-31	$8.20	$8.30	$7.60	$8.05	$322.00	13,702
2018-08-30	$8.75	$8.90	$8.25	$8.30	$332.00	11,068
2018-08-29	$8.60	$8.80	$8.40	$8.80	$352.00	6,980
2018-08-28	$8.20	$8.65	$8.20	$8.55	$342.00	5,704
2018-08-27	$8.55	$8.75	$8.00	$8.05	$322.00	10,262
2018-08-24	$8.35	$8.75	$8.10	$8.45	$338.00	6,200
2018-08-23	$8.50	$8.70	$8.10	$8.35	$334.00	9,949
2018-08-22	$8.80	$9.00	$8.15	$8.50	$340.00	19,805
2018-08-21	$9.25	$9.30	$8.68	$8.80	$352.00	11,925
2018-08-20	$8.95	$9.10	$8.70	$9.00	$360.00	4,305
2018-08-17	$9.05	$9.20	$8.80	$9.00	$360.00	6,592
2018-08-16	$8.55	$9.20	$8.55	$9.10	$364.00	8,188
2018-08-15	$8.85	$8.85	$8.45	$8.55	$342.00	5,154
2018-08-14	$9.25	$9.35	$8.43	$8.85	$354.00	8,806
2018-08-13	$9.60	$9.65	$9.00	$9.30	$372.00	7,454
2018-08-10	$9.20	$9.75	$8.95	$9.40	$376.00	6,537
2018-08-09	$8.55	$9.55	$8.46	$9.20	$368.00	10,790
2018-08-08	$8.95	$9.10	$8.35	$8.55	$342.00	18,428
2018-08-07	$9.00	$9.16	$8.60	$8.65	$346.00	11,046
2018-08-06	$9.00	$9.00	$8.20	$8.80	$352.00	23,263
2018-08-03	$8.30	$8.35	$7.95	$8.10	$324.00	3,880
2018-08-02	$8.10	$8.35	$7.95	$8.20	$328.00	2,174
2018-08-01	$8.00	$8.15	$7.85	$8.10	$324.00	4,229
2018-07-31	$7.85	$8.35	$7.80	$7.95	$318.00	5,015
2018-07-30	$7.85	$7.90	$7.80	$7.85	$314.00	2,907
2018-07-27	$8.40	$8.40	$7.50	$7.90	$316.00	5,690
2018-07-26	$8.50	$8.60	$8.28	$8.35	$334.00	5,647
2018-07-25	$8.45	$8.60	$8.15	$8.40	$336.00	3,211
2018-07-24	$8.65	$8.65	$8.30	$8.40	$336.00	5,960
2018-07-23	$8.50	$8.55	$8.30	$8.55	$342.00	2,964
2018-07-20	$8.40	$8.55	$8.25	$8.45	$338.00	3,594
2018-07-19	$7.85	$8.50	$7.85	$8.45	$338.00	9,139
2018-07-18	$7.90	$8.00	$7.80	$7.90	$316.00	3,528
2018-07-17	$7.95	$8.05	$7.75	$8.00	$320.00	3,252
2018-07-16	$7.50	$8.15	$7.35	$7.95	$318.00	5,797
2018-07-13	$7.50	$7.60	$7.35	$7.50	$300.00	2,432
2018-07-12	$7.65	$7.95	$7.35	$7.45	$298.00	3,991
2018-07-11	$8.45	$8.55	$7.65	$7.68	$307.00	9,088
2018-07-10	$7.70	$8.81	$7.60	$8.60	$344.00	18,721
2018-07-09	$7.25	$7.85	$7.20	$7.65	$306.00	10,274
2018-07-06	$6.95	$7.35	$6.95	$7.25	$290.00	10,373
2018-07-05	$7.05	$7.15	$6.70	$7.00	$280.00	3,669
2018-07-03	$7.15	$7.20	$6.70	$6.75	$270.00	3,476
2018-07-02	$6.75	$7.33	$6.60	$7.10	$284.00	11,180
2018-06-29	$6.30	$6.95	$6.29	$6.85	$274.00	10,767
2018-06-28	$6.05	$6.30	$5.83	$6.30	$252.00	4,168
2018-06-27	$6.15	$6.15	$5.90	$6.10	$244.00	4,314
2018-06-26	$6.15	$6.25	$6.00	$6.15	$246.00	5,144
2018-06-25	$6.25	$6.35	$5.85	$6.20	$248.00	12,008
2018-06-22	$5.85	$6.50	$5.75	$6.50	$260.00	80,949
2018-06-21	$5.85	$6.05	$5.70	$5.80	$232.00	5,340
2018-06-20	$5.80	$6.07	$5.75	$5.90	$236.00	4,744
2018-06-19	$5.85	$5.85	$5.70	$5.75	$230.00	9,111
2018-06-18	$5.85	$5.90	$5.73	$5.90	$236.00	9,668
2018-06-15	$5.80	$5.95	$5.70	$5.85	$234.00	7,763
2018-06-14	$5.70	$5.80	$5.60	$5.80	$232.00	6,259
2018-06-13	$5.40	$5.71	$5.40	$5.65	$226.00	5,749
2018-06-12	$5.25	$5.53	$5.20	$5.45	$218.00	7,726
2018-06-11	$5.10	$5.30	$4.95	$5.28	$211.00	8,690
2018-06-08	$4.90	$5.10	$4.85	$5.00	$200.00	7,191
2018-06-07	$5.40	$5.45	$4.85	$4.90	$196.00	4,827
2018-06-06	$4.85	$5.45	$4.85	$5.35	$214.00	5,126
2018-06-05	$4.90	$5.05	$4.80	$4.85	$194.00	5,141
2018-06-04	$5.00	$5.05	$4.75	$4.90	$196.00	4,201
2018-06-01	$5.10	$5.25	$4.90	$5.00	$200.00	11,501
2018-05-31	$5.35	$5.45	$4.95	$5.10	$204.00	10,591
2018-05-30	$5.50	$5.80	$5.25	$5.25	$210.00	6,779
2018-05-29	$5.65	$5.68	$5.40	$5.50	$220.00	11,159
2018-05-25	$6.10	$6.15	$5.45	$5.70	$228.00	11,443
2018-05-24	$6.25	$6.30	$5.98	$6.15	$246.00	6,052
2018-05-23	$6.05	$6.20	$5.98	$6.10	$244.00	4,271
2018-05-22	$6.35	$6.50	$6.05	$6.08	$243.00	5,648
2018-05-21	$6.50	$6.53	$5.85	$6.25	$250.00	9,217
2018-05-18	$6.10	$6.53	$6.10	$6.40	$256.00	7,592
2018-05-17	$6.05	$6.29	$6.05	$6.10	$244.00	6,579
2018-05-16	$5.70	$6.25	$5.65	$6.00	$240.00	21,884
2018-05-15	$5.90	$5.90	$5.65	$5.70	$228.00	6,541
2018-05-14	$5.75	$5.95	$5.70	$5.90	$236.00	6,345
2018-05-11	$5.65	$5.80	$5.55	$5.70	$228.00	13,846
2018-05-10	$5.60	$5.70	$5.55	$5.65	$226.00	6,523
2018-05-09	$5.55	$5.95	$5.50	$5.60	$224.00	6,825
2018-05-08	$5.55	$5.60	$5.25	$5.45	$218.00	6,939
2018-05-07	$5.70	$5.80	$5.43	$5.55	$222.00	4,983
2018-05-04	$5.40	$5.63	$5.35	$5.60	$224.00	4,143
2018-05-03	$5.55	$5.70	$5.36	$5.40	$216.00	1,819
2018-05-02	$5.45	$5.70	$5.40	$5.55	$222.00	3,932
2018-05-01	$5.45	$5.55	$5.30	$5.45	$218.00	2,944
2018-04-30	$5.60	$5.65	$5.35	$5.45	$218.00	4,206
2018-04-27	$5.75	$5.88	$5.55	$5.60	$224.00	1,955
2018-04-26	$5.50	$5.80	$5.50	$5.70	$228.00	2,731
2018-04-25	$5.50	$5.65	$5.30	$5.50	$220.00	2,401
2018-04-24	$5.70	$5.70	$5.25	$5.50	$220.00	6,360
2018-04-23	$5.60	$5.70	$5.50	$5.55	$222.00	3,326
2018-04-20	$5.80	$5.85	$5.50	$5.65	$226.00	4,926
2018-04-19	$5.90	$5.98	$5.72	$5.80	$232.00	7,334
2018-04-18	$6.00	$6.20	$5.75	$5.90	$236.00	4,302
2018-04-17	$5.80	$5.90	$5.75	$5.80	$232.00	3,925
2018-04-16	$5.95	$5.95	$5.70	$5.75	$230.00	2,153
2018-04-13	$5.90	$6.00	$5.70	$5.90	$236.00	4,229
2018-04-12	$6.15	$6.40	$5.80	$5.80	$232.00	5,285
2018-04-11	$5.95	$6.20	$5.80	$6.10	$244.00	2,802
2018-04-10	$5.80	$6.15	$5.70	$5.95	$238.00	4,751
2018-04-09	$6.00	$6.00	$5.65	$5.75	$230.00	3,645
2018-04-06	$6.40	$6.40	$5.85	$5.95	$238.00	6,148
2018-04-05	$6.35	$6.60	$6.10	$6.45	$258.00	5,844
2018-04-04	$6.65	$6.85	$6.25	$6.35	$254.00	5,478
2018-04-03	$7.05	$7.05	$6.65	$6.65	$266.00	4,874
2018-04-02	$6.85	$7.05	$6.75	$7.00	$280.00	4,045
2018-03-29	$6.65	$7.05	$6.35	$6.80	$272.00	6,029
2018-03-28	$6.75	$7.10	$6.50	$6.55	$262.00	10,712
2018-03-27	$6.45	$7.30	$6.25	$6.70	$268.00	10,072
2018-03-26	$5.85	$6.60	$5.77	$6.45	$258.00	6,411
2018-03-23	$5.80	$6.05	$5.70	$5.80	$232.00	4,937
2018-03-22	$5.90	$6.15	$5.60	$5.80	$232.00	3,358
2018-03-21	$5.90	$6.20	$5.80	$5.95	$238.00	3,793
2018-03-20	$6.00	$6.05	$5.75	$5.95	$238.00	3,142
2018-03-19	$5.90	$6.25	$5.75	$5.95	$238.00	6,231
2018-03-16	$5.55	$5.95	$5.41	$5.95	$238.00	4,056
2018-03-15	$5.40	$5.60	$5.25	$5.50	$220.00	2,388
2018-03-14	$6.00	$6.00	$5.02	$5.43	$217.00	3,970
2018-03-13	$5.70	$5.90	$5.55	$5.60	$224.00	2,116
2018-03-12	$5.85	$5.90	$5.60	$5.80	$232.00	2,334
2018-03-09	$5.80	$6.00	$5.70	$5.90	$236.00	2,937
2018-03-08	$5.50	$5.80	$5.40	$5.80	$232.00	3,741
2018-03-07	$5.50	$5.60	$5.30	$5.50	$220.00	2,698
2018-03-06	$5.15	$5.60	$4.75	$5.55	$222.00	4,693
2018-03-05	$5.05	$5.10	$5.00	$5.10	$204.00	1,657
2018-03-02	$5.40	$5.40	$4.90	$5.10	$204.00	5,964
2018-03-01	$5.35	$5.60	$5.05	$5.45	$218.00	3,589
2018-02-28	$5.55	$5.60	$5.25	$5.35	$214.00	4,965
2018-02-27	$5.25	$5.59	$5.25	$5.50	$220.00	5,836
2018-02-26	$5.35	$5.50	$5.20	$5.30	$212.00	3,647
2018-02-23	$4.75	$5.45	$4.65	$5.30	$212.00	3,633
2018-02-22	$4.85	$4.90	$4.60	$4.70	$188.00	2,184
2018-02-21	$4.95	$4.95	$4.75	$4.80	$192.00	1,897
2018-02-20	$5.00	$5.10	$4.85	$4.95	$198.00	2,675
2018-02-16	$4.95	$5.13	$4.85	$5.03	$201.00	5,050
2018-02-15	$5.05	$5.15	$4.95	$4.95	$198.00	3,880
2018-02-14	$5.10	$5.20	$4.85	$5.00	$200.00	4,239
2018-02-13	$4.90	$5.15	$4.85	$5.10	$204.00	1,958
2018-02-12	$5.15	$5.15	$4.80	$4.90	$196.00	5,087
2018-02-09	$5.40	$5.40	$4.85	$5.10	$204.00	9,956
2018-02-08	$5.55	$5.60	$5.10	$5.30	$212.00	3,817
2018-02-07	$5.50	$5.75	$5.35	$5.50	$220.00	4,514
2018-02-06	$5.75	$5.85	$5.35	$5.50	$220.00	10,659
2018-02-05	$5.75	$6.00	$5.75	$5.80	$232.00	3,160
2018-02-02	$5.95	$6.15	$5.75	$5.85	$234.00	7,705
2018-02-01	$5.95	$6.20	$5.85	$5.95	$238.00	4,469
2018-01-31	$6.55	$6.55	$5.85	$5.95	$238.00	4,750
2018-01-30	$6.50	$6.60	$6.25	$6.45	$258.00	8,885
2018-01-29	$6.25	$6.65	$6.18	$6.55	$262.00	7,077
2018-01-26	$6.20	$6.30	$6.10	$6.15	$246.00	2,026
2018-01-25	$6.05	$6.35	$5.95	$6.15	$246.00	3,459
2018-01-24	$5.90	$6.10	$5.80	$6.05	$242.00	3,065
2018-01-23	$6.00	$6.25	$5.90	$5.95	$238.00	4,094
2018-01-22	$5.60	$6.10	$5.55	$6.00	$240.00	6,259
2018-01-19	$5.40	$5.60	$5.20	$5.50	$220.00	4,567
2018-01-18	$5.50	$5.60	$5.30	$5.35	$214.00	4,904
2018-01-17	$5.65	$5.65	$5.37	$5.55	$222.00	2,045
2018-01-16	$6.00	$6.50	$5.40	$5.60	$224.00	7,084
2018-01-12	$6.10	$6.10	$5.95	$6.00	$240.00	2,979
2018-01-11	$5.95	$6.16	$5.83	$6.15	$246.00	2,607
2018-01-10	$6.25	$6.25	$5.75	$6.00	$240.00	4,139
2018-01-09	$6.50	$6.50	$6.20	$6.35	$254.00	2,869
2018-01-08	$6.35	$6.70	$6.15	$6.45	$258.00	4,865
2018-01-05	$6.10	$6.38	$6.10	$6.30	$252.00	1,317
2018-01-04	$6.35	$6.40	$6.15	$6.20	$248.00	2,359
2018-01-03	$6.50	$6.50	$6.05	$6.30	$252.00	3,352
2018-01-02	$6.00	$6.50	$5.90	$6.45	$258.00	6,683
2017-12-29	$5.75	$6.30	$5.75	$5.95	$238.00	5,030
2017-12-28	$5.90	$5.90	$5.65	$5.75	$230.00	2,586
2017-12-27	$6.00	$6.05	$5.75	$5.85	$234.00	2,471
2017-12-26	$5.95	$6.15	$5.95	$6.05	$242.00	4,933
2017-12-22	$5.90	$6.10	$5.75	$6.00	$240.00	1,896
2017-12-21	$6.30	$6.30	$5.85	$5.95	$238.00	3,454
2017-12-20	$5.85	$6.45	$5.60	$6.15	$246.00	4,627
2017-12-19	$6.00	$6.00	$5.55	$5.70	$228.00	3,142
2017-12-18	$5.65	$6.00	$5.65	$5.95	$238.00	7,866
2017-12-15	$5.60	$5.75	$5.35	$5.55	$222.00	23,974
2017-12-14	$5.65	$5.75	$5.25	$5.50	$220.00	5,600
2017-12-13	$5.75	$5.75	$5.20	$5.60	$224.00	6,143
2017-12-12	$5.05	$6.00	$4.95	$5.70	$228.00	15,376
2017-12-11	$4.95	$5.07	$4.70	$4.95	$198.00	11,008
2017-12-08	$5.00	$5.05	$4.75	$4.90	$196.00	8,813
2017-12-07	$4.40	$5.08	$4.40	$5.00	$200.00	6,910
2017-12-06	$4.85	$4.95	$4.35	$4.35	$174.00	4,192
2017-12-05	$4.75	$4.80	$4.55	$4.80	$192.00	3,506
2017-12-04	$4.70	$4.80	$4.30	$4.65	$186.00	5,125
2017-12-01	$4.95	$5.05	$4.60	$4.70	$188.00	5,604
2017-11-30	$4.95	$5.15	$4.85	$4.95	$198.00	7,252
2017-11-29	$5.10	$5.10	$4.75	$4.90	$196.00	4,933
2017-11-28	$5.20	$5.35	$4.95	$5.05	$202.00	3,954
2017-11-27	$5.10	$5.45	$5.10	$5.20	$208.00	7,621
2017-11-24	$5.30	$5.30	$5.05	$5.10	$204.00	1,321
2017-11-22	$5.05	$5.25	$4.99	$5.25	$210.00	4,425
2017-11-21	$5.15	$5.15	$4.95	$5.00	$200.00	6,186
2017-11-20	$5.20	$5.25	$4.90	$5.05	$202.00	3,987
2017-11-17	$5.25	$5.35	$5.10	$5.20	$208.00	5,355
2017-11-16	$5.35	$5.35	$5.20	$5.20	$208.00	2,329
2017-11-15	$5.30	$5.45	$5.25	$5.30	$212.00	1,477
2017-11-14	$5.75	$5.85	$5.20	$5.30	$212.00	2,926
2017-11-13	$5.75	$5.90	$5.65	$5.80	$232.00	1,533
2017-11-10	$5.70	$5.95	$5.60	$5.85	$234.00	2,180
2017-11-09	$5.75	$5.90	$5.56	$5.70	$228.00	1,684
2017-11-08	$5.80	$5.80	$5.65	$5.75	$230.00	2,837
2017-11-07	$6.25	$6.25	$5.61	$5.80	$232.00	4,987
2017-11-06	$6.40	$6.50	$6.15	$6.25	$250.00	5,832
2017-11-03	$6.10	$6.40	$5.95	$6.35	$254.00	7,019
2017-11-02	$6.10	$6.15	$5.80	$6.05	$242.00	4,031
2017-11-01	$5.95	$6.15	$5.90	$6.10	$244.00	6,827
2017-10-31	$5.90	$5.95	$5.75	$5.90	$236.00	3,600
2017-10-30	$5.35	$5.85	$5.30	$5.75	$230.00	2,711
2017-10-27	$5.20	$5.35	$5.20	$5.35	$214.00	4,912
2017-10-26	$5.30	$5.33	$5.13	$5.25	$210.00	3,009
2017-10-25	$5.40	$5.50	$5.30	$5.40	$216.00	3,888
2017-10-24	$5.75	$5.98	$5.25	$5.50	$220.00	7,705
2017-10-23	$5.75	$5.95	$5.60	$5.80	$232.00	6,102
2017-10-20	$5.70	$5.85	$5.55	$5.75	$230.00	2,680
2017-10-19	$5.55	$5.85	$5.45	$5.60	$224.00	4,182
2017-10-18	$5.65	$5.75	$5.45	$5.55	$222.00	2,829
2017-10-17	$5.60	$5.70	$5.45	$5.55	$222.00	3,891
2017-10-16	$5.60	$5.90	$5.55	$5.60	$224.00	3,462
2017-10-13	$5.50	$5.65	$5.45	$5.65	$226.00	2,526
2017-10-12	$5.65	$5.70	$5.45	$5.55	$222.00	4,240
2017-10-11	$5.55	$5.75	$5.55	$5.70	$228.00	1,062
2017-10-10	$5.55	$5.65	$5.40	$5.55	$222.00	1,862
2017-10-09	$5.85	$5.85	$5.40	$5.55	$222.00	6,838
2017-10-06	$6.05	$6.25	$5.85	$5.90	$236.00	2,806
2017-10-05	$5.85	$6.10	$5.80	$6.05	$242.00	3,197
2017-10-04	$5.75	$6.00	$5.50	$5.75	$230.00	5,145
2017-10-03	$5.65	$5.80	$5.35	$5.80	$232.00	5,822
2017-10-02	$5.00	$5.68	$5.00	$5.50	$220.00	5,989
2017-09-29	$4.85	$5.20	$4.85	$5.05	$202.00	7,468
2017-09-28	$4.85	$4.95	$4.80	$4.85	$194.00	1,858
2017-09-27	$4.80	$4.95	$4.75	$4.80	$192.00	1,829
2017-09-26	$4.90	$4.95	$4.75	$4.83	$193.00	1,948
2017-09-25	$4.95	$5.00	$4.70	$4.85	$194.00	3,833
2017-09-22	$4.80	$4.90	$4.70	$4.90	$196.00	5,743
2017-09-21	$4.85	$4.85	$4.65	$4.75	$190.00	4,010
2017-09-20	$4.75	$5.00	$4.74	$4.80	$192.00	5,947
2017-09-19	$4.65	$4.85	$4.55	$4.80	$192.00	5,497
2017-09-18	$4.70	$4.90	$4.46	$4.70	$188.00	9,086
2017-09-15	$4.30	$4.65	$4.20	$4.50	$180.00	14,656
2017-09-14	$4.05	$4.45	$3.90	$4.25	$170.00	13,918
2017-09-13	$3.95	$4.40	$3.85	$4.05	$162.00	14,866
2017-09-12	$3.60	$3.90	$3.50	$3.85	$154.00	6,226
2017-09-11	$3.40	$3.75	$3.30	$3.60	$144.00	6,602
2017-09-08	$3.15	$3.95	$3.15	$3.45	$138.00	12,631
2017-09-07	$3.20	$3.30	$3.15	$3.15	$126.00	3,421
2017-09-06	$3.20	$3.25	$3.10	$3.20	$128.00	5,620
2017-09-05	$3.10	$3.20	$3.05	$3.15	$126.00	2,916
2017-09-01	$3.10	$3.15	$3.00	$3.05	$122.00	2,308
2017-08-31	$3.00	$3.10	$3.00	$3.00	$120.00	2,336
2017-08-30	$3.00	$3.10	$3.00	$3.00	$120.00	1,733
2017-08-29	$3.00	$3.10	$2.95	$3.00	$120.00	1,200
2017-08-28	$2.90	$3.10	$2.85	$3.05	$122.00	3,232
2017-08-25	$2.90	$2.95	$2.85	$2.85	$114.00	577
2017-08-24	$2.95	$2.95	$2.80	$2.90	$116.00	1,390
2017-08-23	$2.75	$2.90	$2.75	$2.85	$114.00	2,391
2017-08-22	$3.00	$3.00	$2.80	$2.80	$112.00	992
2017-08-21	$2.85	$3.05	$2.75	$2.80	$112.00	2,494
2017-08-18	$2.85	$2.95	$2.80	$2.85	$114.00	666
2017-08-17	$2.80	$2.90	$2.65	$2.85	$114.00	5,146
2017-08-16	$2.75	$2.90	$2.75	$2.80	$112.00	7,855
2017-08-15	$2.75	$2.85	$2.75	$2.75	$110.00	7,195
2017-08-14	$2.80	$2.80	$2.75	$2.75	$110.00	2,557
2017-08-11	$2.80	$2.80	$2.60	$2.75	$110.00	1,473
2017-08-10	$2.65	$2.80	$2.65	$2.75	$110.00	1,264
2017-08-09	$2.81	$2.90	$2.55	$2.65	$106.00	4,000
2017-08-08	$3.05	$3.05	$2.85	$2.90	$116.00	1,724
2017-08-07	$3.05	$3.20	$3.00	$3.05	$122.00	2,081
2017-08-04	$3.00	$3.25	$2.90	$3.05	$122.00	5,104
2017-08-03	$2.70	$3.00	$2.63	$2.95	$118.00	3,957
2017-08-02	$2.50	$2.68	$2.43	$2.60	$104.00	3,691
2017-08-01	$2.75	$2.75	$2.50	$2.50	$100.00	2,575
2017-07-31	$2.70	$2.75	$2.65	$2.70	$108.00	1,628
2017-07-28	$2.60	$2.75	$2.60	$2.75	$110.00	723
2017-07-27	$2.75	$2.85	$2.65	$2.65	$106.00	1,430
2017-07-26	$2.65	$2.85	$2.65	$2.75	$110.00	2,068
2017-07-25	$2.85	$2.85	$2.65	$2.65	$106.00	3,116
2017-07-24	$2.60	$2.80	$2.60	$2.80	$112.00	2,091
2017-07-21	$2.75	$2.80	$2.60	$2.65	$106.00	1,054
2017-07-20	$2.60	$2.85	$2.60	$2.80	$112.00	2,632
2017-07-19	$2.60	$2.75	$2.60	$2.65	$106.00	1,454
2017-07-18	$2.75	$2.84	$2.50	$2.60	$104.00	3,632
2017-07-17	$2.75	$3.00	$2.75	$2.80	$112.00	1,404
2017-07-14	$2.80	$2.95	$2.75	$2.80	$112.00	1,796
2017-07-13	$2.65	$2.80	$2.65	$2.75	$110.00	2,071
2017-07-12	$2.80	$2.85	$2.50	$2.65	$106.00	5,105
2017-07-11	$2.80	$2.90	$2.70	$2.80	$112.00	2,390
2017-07-10	$2.95	$2.95	$2.80	$2.80	$112.00	2,726
2017-07-07	$2.95	$3.00	$2.85	$2.90	$116.00	2,232
2017-07-06	$2.95	$3.05	$2.88	$2.95	$118.00	3,615
2017-07-05	$3.00	$3.05	$2.90	$3.00	$120.00	5,622
2017-07-03	$2.95	$3.10	$2.90	$3.00	$120.00	1,150
2017-06-30	$3.05	$3.08	$2.85	$2.90	$116.00	2,743
2017-06-29	$3.00	$3.20	$3.00	$3.05	$122.00	6,302
2017-06-28	$2.95	$3.05	$2.90	$3.00	$120.00	5,441
2017-06-27	$2.95	$3.05	$2.65	$3.00	$120.00	9,908
2017-06-26	$3.30	$3.45	$2.95	$2.95	$118.00	4,936
2017-06-23	$3.55	$3.60	$3.20	$3.25	$130.00	57,692
2017-06-22	$3.45	$3.70	$3.40	$3.50	$140.00	9,188
2017-06-21	$3.05	$3.75	$3.00	$3.45	$138.00	7,311
2017-06-20	$3.05	$3.25	$3.00	$3.05	$122.00	4,070
2017-06-19	$2.90	$3.10	$2.80	$3.05	$122.00	3,416
2017-06-16	$2.95	$3.00	$2.80	$2.90	$116.00	4,519
2017-06-15	$3.10	$3.10	$3.00	$3.00	$120.00	1,949
2017-06-14	$3.10	$3.25	$3.00	$3.10	$124.00	3,027
2017-06-13	$2.90	$3.10	$2.90	$3.00	$120.00	3,075
2017-06-12	$3.30	$3.30	$2.85	$2.88	$115.00	4,199
2017-06-09	$3.15	$3.40	$2.90	$3.20	$128.00	2,998
2017-06-08	$3.10	$3.40	$2.95	$3.10	$124.00	3,761
2017-06-07	$3.25	$3.25	$3.00	$3.05	$122.00	4,298
2017-06-06	$2.50	$3.50	$2.48	$3.30	$132.00	12,247
2017-06-05	$2.45	$2.65	$2.25	$2.58	$103.00	7,153
2017-06-02	$2.55	$2.65	$2.35	$2.50	$100.00	4,489
2017-06-01	$2.65	$2.65	$2.45	$2.50	$100.00	3,010
2017-05-31	$2.75	$2.75	$2.45	$2.65	$106.00	2,424
2017-05-30	$2.95	$2.95	$2.60	$2.75	$110.00	4,286
2017-05-26	$2.80	$2.85	$2.80	$2.85	$114.00	1,671
2017-05-25	$3.15	$3.25	$2.80	$2.83	$113.00	3,608
2017-05-24	$3.25	$3.30	$3.15	$3.20	$128.00	3,287
2017-05-23	$3.10	$3.25	$3.08	$3.20	$128.00	4,240
2017-05-22	$3.10	$3.15	$2.90	$3.05	$122.00	3,796
2017-05-19	$3.10	$3.20	$2.75	$3.13	$125.00	5,697
2017-05-18	$2.85	$2.90	$2.55	$2.60	$104.00	4,245
2017-05-17	$3.00	$3.05	$2.78	$2.85	$114.00	5,918
2017-05-16	$3.20	$3.30	$3.00	$3.05	$122.00	5,799
2017-05-15	$3.25	$3.30	$3.20	$3.28	$131.00	2,720
2017-05-12	$3.45	$3.55	$3.05	$3.10	$124.00	6,753
2017-05-11	$3.55	$3.65	$3.45	$3.50	$140.00	3,004
2017-05-10	$3.65	$3.65	$3.55	$3.60	$144.00	905
2017-05-09	$3.70	$3.80	$3.55	$3.65	$146.00	2,873
2017-05-08	$3.85	$3.90	$3.65	$3.75	$150.00	2,614
2017-05-05	$3.75	$3.80	$3.65	$3.80	$152.00	2,595
2017-05-04	$4.00	$4.00	$3.70	$3.70	$148.00	2,685
2017-05-03	$3.80	$4.05	$3.70	$4.00	$160.00	2,951
2017-05-02	$3.85	$3.95	$3.70	$3.85	$154.00	1,550
2017-05-01	$3.95	$4.00	$3.65	$3.85	$154.00	3,301
2017-04-28	$4.00	$4.10	$3.95	$4.00	$160.00	12,476
2017-04-27	$4.00	$4.05	$3.90	$4.00	$160.00	2,352
2017-04-26	$3.75	$4.05	$3.75	$3.95	$158.00	4,448
2017-04-25	$3.70	$3.80	$3.65	$3.75	$150.00	2,929
2017-04-24	$3.55	$3.70	$3.50	$3.65	$146.00	5,079
2017-04-21	$3.65	$3.75	$3.50	$3.50	$140.00	1,663
2017-04-20	$3.60	$3.70	$3.50	$3.60	$144.00	4,664
2017-04-19	$3.75	$3.75	$3.50	$3.50	$140.00	7,476
2017-04-18	$3.75	$3.75	$3.70	$3.70	$148.00	3,298
2017-04-17	$3.70	$3.90	$3.70	$3.75	$150.00	1,978
2017-04-13	$3.95	$4.00	$3.70	$3.75	$150.00	2,555
2017-04-12	$3.88	$4.00	$3.80	$3.95	$158.00	1,077
2017-04-11	$3.75	$4.00	$3.70	$3.85	$154.00	2,546
2017-04-10	$3.70	$3.95	$3.70	$3.75	$150.00	1,077
2017-04-07	$3.75	$4.00	$3.70	$3.75	$150.00	1,273
2017-04-06	$3.75	$3.90	$3.75	$3.80	$152.00	1,846
2017-04-05	$3.85	$4.00	$3.75	$3.75	$150.00	3,219
2017-04-04	$3.85	$4.00	$3.80	$3.85	$154.00	2,258
2017-04-03	$4.05	$4.05	$3.80	$3.85	$154.00	3,247
2017-03-31	$4.10	$4.20	$4.00	$4.00	$160.00	3,754
2017-03-30	$4.05	$4.25	$4.00	$4.10	$164.00	3,097
2017-03-29	$4.15	$4.30	$3.80	$4.05	$162.00	5,131
2017-03-28	$4.05	$4.25	$3.90	$4.10	$164.00	5,529
2017-03-27	$3.95	$4.00	$3.70	$3.95	$158.00	4,049
2017-03-24	$4.00	$4.00	$3.70	$3.85	$154.00	4,471
2017-03-23	$3.85	$4.00	$3.80	$4.00	$160.00	4,024
2017-03-22	$3.95	$4.05	$3.75	$3.90	$156.00	24,811
2017-03-21	$4.60	$4.60	$4.20	$4.25	$170.00	810
2017-03-20	$4.60	$4.75	$4.45	$4.55	$182.00	526
2017-03-17	$4.50	$4.70	$4.50	$4.60	$184.00	1,874
2017-03-16	$4.50	$4.50	$4.30	$4.50	$180.00	489
2017-03-15	$4.40	$4.50	$4.35	$4.50	$180.00	331
2017-03-14	$4.45	$4.45	$4.28	$4.40	$176.00	346
2017-03-13	$4.30	$4.60	$4.30	$4.45	$178.00	481
2017-03-10	$4.35	$4.45	$4.15	$4.35	$174.00	487
2017-03-09	$4.25	$4.35	$4.10	$4.30	$172.00	803
2017-03-08	$4.35	$4.35	$4.25	$4.25	$170.00	1,035
2017-03-07	$4.30	$4.45	$4.30	$4.35	$174.00	934
2017-03-06	$4.35	$4.50	$4.30	$4.30	$172.00	660
2017-03-03	$4.50	$4.50	$4.30	$4.35	$174.00	514
2017-03-02	$4.75	$4.80	$4.35	$4.45	$178.00	886
2017-03-01	$4.75	$4.90	$4.70	$4.80	$192.00	517
2017-02-28	$4.75	$4.75	$4.60	$4.65	$186.00	932
2017-02-27	$4.65	$5.00	$4.65	$4.80	$192.00	1,019
2017-02-24	$4.60	$4.70	$4.53	$4.60	$184.00	384
2017-02-23	$4.60	$4.65	$4.55	$4.60	$184.00	487
2017-02-22	$4.50	$4.70	$4.50	$4.65	$186.00	560
2017-02-21	$4.60	$4.65	$4.45	$4.65	$186.00	1,261
2017-02-17	$4.55	$4.65	$4.50	$4.60	$184.00	1,609
2017-02-16	$4.55	$4.65	$4.40	$4.50	$180.00	493
2017-02-15	$4.50	$4.60	$4.50	$4.55	$182.00	208
2017-02-14	$4.45	$4.63	$4.45	$4.55	$182.00	659
2017-02-13	$4.45	$4.55	$4.10	$4.50	$180.00	1,290
2017-02-10	$4.55	$4.60	$4.30	$4.35	$174.00	1,345
2017-02-09	$4.50	$4.65	$4.50	$4.55	$182.00	604
2017-02-08	$4.75	$4.75	$4.50	$4.50	$180.00	879
2017-02-07	$4.75	$4.85	$4.60	$4.80	$192.00	1,060
2017-02-06	$4.80	$4.80	$4.65	$4.65	$186.00	346
2017-02-03	$4.90	$4.90	$4.70	$4.80	$192.00	566
2017-02-02	$5.00	$5.00	$4.80	$4.80	$192.00	273
2017-02-01	$5.10	$5.10	$4.85	$4.95	$198.00	760
2017-01-31	$4.95	$5.10	$4.75	$4.95	$198.00	1,223
2017-01-30	$5.05	$5.15	$4.70	$5.05	$202.00	762
2017-01-27	$4.85	$5.20	$4.85	$5.05	$202.00	420
2017-01-26	$5.20	$5.25	$4.86	$5.05	$202.00	1,273
2017-01-25	$4.90	$5.20	$4.90	$5.20	$208.00	3,611
2017-01-24	$4.70	$4.90	$4.65	$4.85	$194.00	735
2017-01-23	$4.60	$4.80	$4.60	$4.70	$188.00	633
2017-01-20	$4.65	$4.75	$4.60	$4.65	$186.00	639
2017-01-19	$4.70	$4.75	$4.60	$4.65	$186.00	651
2017-01-18	$4.90	$4.95	$4.65	$4.70	$188.00	363
2017-01-17	$4.95	$4.95	$4.75	$4.85	$194.00	894
2017-01-13	$4.85	$5.00	$4.80	$4.95	$198.00	941
2017-01-12	$4.55	$4.90	$4.55	$4.80	$192.00	865
2017-01-11	$4.70	$4.85	$4.45	$4.65	$186.00	777
2017-01-10	$5.24	$5.24	$4.60	$4.70	$188.00	1,476
2017-01-09	$5.10	$5.15	$4.90	$4.95	$198.00	506
2017-01-06	$5.35	$5.40	$5.00	$5.05	$202.00	1,253
2017-01-05	$4.80	$5.35	$4.65	$5.30	$212.00	1,907
2017-01-04	$4.50	$4.80	$4.35	$4.75	$190.00	1,608
2017-01-03	$4.35	$4.70	$4.15	$4.50	$180.00	1,320
2016-12-30	$4.45	$4.45	$3.85	$4.35	$174.00	6,378
2016-12-29	$4.45	$4.45	$4.30	$4.40	$176.00	3,790
2016-12-28	$4.55	$4.55	$4.30	$4.40	$176.00	2,549
2016-12-27	$4.55	$4.65	$4.45	$4.50	$180.00	2,287
2016-12-23	$4.65	$4.65	$4.45	$4.55	$182.00	1,788
2016-12-22	$4.70	$4.80	$4.65	$4.65	$186.00	3,224
2016-12-21	$4.70	$4.85	$4.60	$4.75	$190.00	3,988
2016-12-20	$4.75	$4.85	$4.41	$4.75	$190.00	2,615
2016-12-19	$4.50	$4.85	$4.35	$4.75	$190.00	4,482
2016-12-16	$4.35	$4.80	$4.35	$4.50	$180.00	29,941
2016-12-15	$4.75	$4.75	$4.25	$4.35	$174.00	4,029
2016-12-14	$4.70	$4.95	$4.50	$4.65	$186.00	3,384
2016-12-13	$5.00	$5.00	$4.75	$4.80	$192.00	2,638
2016-12-12	$4.95	$5.10	$4.75	$4.95	$198.00	2,367
2016-12-09	$5.10	$5.10	$5.05	$5.05	$202.00	1,554
2016-12-08	$4.95	$5.25	$4.95	$5.05	$202.00	1,685
2016-12-07	$5.20	$5.25	$5.00	$5.00	$200.00	5,257
2016-12-06	$5.15	$5.35	$4.90	$5.30	$212.00	1,700
2016-12-05	$5.05	$5.20	$4.90	$5.15	$206.00	1,110
2016-12-02	$4.95	$5.20	$4.80	$5.00	$200.00	1,473
2016-12-01	$5.05	$5.30	$4.70	$4.90	$196.00	3,008
2016-11-30	$5.35	$5.50	$5.00	$5.10	$204.00	2,240
2016-11-29	$5.50	$5.60	$5.25	$5.30	$212.00	656
2016-11-28	$5.80	$5.80	$5.50	$5.50	$220.00	1,165
2016-11-25	$5.95	$5.95	$5.75	$5.75	$230.00	506
2016-11-23	$6.05	$6.05	$5.75	$5.85	$234.00	1,826
2016-11-22	$5.90	$6.05	$5.75	$6.00	$240.00	952
2016-11-21	$6.10	$6.10	$5.80	$5.95	$238.00	1,171
2016-11-18	$6.35	$6.50	$6.00	$6.10	$244.00	1,470
2016-11-17	$6.15	$6.35	$5.85	$6.35	$254.00	1,518
2016-11-16	$5.80	$6.20	$5.80	$6.20	$248.00	1,062
2016-11-15	$6.20	$6.30	$5.50	$5.90	$236.00	7,050
2016-11-14	$6.45	$6.45	$5.85	$6.25	$250.00	1,796
2016-11-11	$5.05	$6.15	$5.01	$6.15	$246.00	3,560
2016-11-10	$6.30	$6.45	$4.95	$5.00	$200.00	6,239
2016-11-09	$5.80	$6.50	$5.58	$6.25	$250.00	6,280
2016-11-08	$5.55	$5.95	$5.45	$5.70	$228.00	1,311
2016-11-07	$5.40	$5.50	$5.20	$5.50	$220.00	610
2016-11-04	$5.00	$5.45	$5.00	$5.20	$208.00	1,029
2016-11-03	$5.35	$5.35	$5.00	$5.00	$200.00	992
2016-11-02	$5.30	$5.60	$5.15	$5.25	$210.00	451
2016-11-01	$5.40	$5.40	$5.20	$5.25	$210.00	497
2016-10-31	$5.50	$5.50	$5.15	$5.35	$214.00	1,227
2016-10-28	$5.60	$5.80	$5.38	$5.55	$222.00	373
2016-10-27	$5.65	$5.75	$5.45	$5.65	$226.00	1,330
2016-10-26	$5.65	$5.75	$5.45	$5.55	$222.00	2,187
2016-10-25	$5.95	$5.95	$5.55	$5.65	$226.00	1,882
2016-10-24	$6.00	$6.00	$5.75	$5.95	$238.00	321
2016-10-21	$5.80	$6.05	$5.75	$5.85	$234.00	369
2016-10-20	$5.95	$6.00	$5.75	$5.90	$236.00	1,972
2016-10-19	$6.00	$6.40	$5.85	$5.90	$236.00	1,823
2016-10-18	$6.05	$6.20	$5.80	$6.00	$240.00	2,046
2016-10-17	$5.88	$6.05	$5.70	$5.95	$238.00	1,220
2016-10-14	$6.20	$6.20	$5.77	$5.94	$237.60	740
2016-10-13	$6.10	$6.30	$6.10	$6.13	$245.20	549
2016-10-12	$6.38	$6.40	$6.10	$6.14	$245.60	1,222
2016-10-11	$6.55	$6.55	$6.10	$6.34	$253.60	630
2016-10-10	$6.20	$6.58	$6.20	$6.55	$262.00	671
2016-10-07	$6.15	$6.43	$6.06	$6.14	$245.60	457
2016-10-06	$6.37	$6.50	$5.98	$6.30	$252.00	879
2016-10-05	$6.19	$6.50	$6.17	$6.41	$256.40	993
2016-10-04	$6.15	$6.31	$6.06	$6.22	$248.80	1,145
2016-10-03	$6.05	$6.16	$5.83	$6.10	$244.00	973
2016-09-30	$6.15	$6.27	$5.86	$6.12	$244.80	2,062
2016-09-29	$6.18	$6.18	$6.02	$6.08	$243.20	587
2016-09-28	$6.17	$6.23	$6.00	$6.16	$246.40	957
2016-09-27	$6.04	$6.33	$5.91	$6.18	$247.20	2,594
2016-09-26	$6.17	$6.17	$6.01	$6.03	$241.20	2,171
2016-09-23	$6.00	$6.10	$5.95	$6.07	$242.80	3,940
2016-09-22	$5.90	$6.00	$5.71	$5.99	$239.60	660
2016-09-21	$5.85	$5.97	$5.76	$5.90	$236.00	394
2016-09-20	$5.85	$5.94	$5.72	$5.80	$232.00	762
2016-09-19	$5.90	$5.99	$5.70	$5.75	$230.00	1,152
2016-09-16	$5.90	$6.19	$5.69	$5.86	$234.40	2,380
2016-09-15	$5.97	$5.97	$5.65	$5.85	$234.00	917
2016-09-14	$5.87	$6.05	$5.53	$5.79	$231.60	1,181
2016-09-13	$6.19	$6.20	$5.88	$5.89	$235.60	2,116
2016-09-12	$6.10	$6.33	$6.02	$6.30	$252.00	1,932
2016-09-09	$6.18	$6.21	$6.16	$6.18	$247.20	1,368
2016-09-08	$6.23	$6.30	$6.18	$6.20	$248.00	754
2016-09-07	$6.12	$6.23	$6.12	$6.19	$247.60	805
2016-09-06	$6.13	$6.26	$6.06	$6.13	$245.20	1,566
2016-09-02	$5.92	$6.18	$5.85	$6.15	$246.00	886
2016-09-01	$5.77	$5.88	$5.49	$5.88	$235.20	640
2016-08-31	$5.82	$5.82	$5.64	$5.73	$229.20	962
2016-08-30	$5.85	$5.93	$5.74	$5.77	$230.80	955
2016-08-29	$5.89	$5.98	$5.81	$5.88	$235.20	613
2016-08-26	$5.82	$6.00	$5.73	$5.81	$232.40	245
2016-08-25	$5.97	$6.00	$5.72	$5.83	$233.20	928
2016-08-24	$5.93	$6.09	$5.91	$5.98	$239.20	1,774
2016-08-23	$6.00	$6.10	$5.96	$5.97	$238.80	366
2016-08-22	$6.02	$6.14	$5.95	$6.00	$240.00	628
2016-08-19	$6.05	$6.05	$5.97	$5.98	$239.20	995
2016-08-18	$6.15	$6.15	$5.99	$6.10	$244.00	524
2016-08-17	$6.34	$6.34	$6.09	$6.18	$247.20	673
2016-08-16	$6.30	$6.32	$6.23	$6.25	$250.00	744
2016-08-15	$6.25	$6.53	$6.25	$6.35	$254.00	2,634
2016-08-12	$5.90	$6.24	$5.85	$6.17	$246.80	770
2016-08-11	$5.70	$5.97	$5.51	$5.92	$236.80	903
2016-08-10	$5.97	$5.97	$5.63	$5.64	$225.60	988
2016-08-09	$6.04	$6.04	$5.76	$5.93	$237.20	1,304
2016-08-08	$6.17	$6.17	$5.86	$6.00	$240.00	808
2016-08-05	$6.17	$6.23	$5.96	$6.21	$248.40	1,449
2016-08-04	$6.38	$6.38	$6.10	$6.12	$244.80	447
2016-08-03	$6.63	$6.63	$6.07	$6.32	$252.80	2,785
2016-08-02	$6.18	$6.39	$6.12	$6.12	$244.80	754
2016-08-01	$6.18	$6.53	$6.14	$6.24	$249.60	774
2016-07-29	$6.33	$6.33	$6.00	$6.22	$248.80	851
2016-07-28	$6.58	$6.61	$6.30	$6.36	$254.40	684
2016-07-27	$6.42	$6.64	$6.31	$6.59	$263.60	830
2016-07-26	$6.23	$6.46	$6.19	$6.42	$256.80	516
2016-07-25	$6.19	$6.52	$6.19	$6.36	$254.40	420
2016-07-22	$6.25	$6.68	$6.22	$6.40	$256.00	2,217
2016-07-21	$6.38	$6.56	$6.22	$6.29	$251.60	1,467
2016-07-20	$6.44	$6.48	$6.15	$6.34	$253.60	1,122
2016-07-19	$6.41	$6.59	$6.35	$6.39	$255.60	1,026
2016-07-18	$6.71	$6.71	$6.36	$6.46	$258.40	945
2016-07-15	$6.69	$6.77	$6.43	$6.71	$268.40	787
2016-07-14	$7.07	$7.36	$6.53	$6.63	$265.20	3,369
2016-07-13	$6.85	$7.04	$6.84	$6.96	$278.40	4,377
2016-07-12	$6.75	$6.89	$6.68	$6.88	$275.20	2,159
2016-07-11	$6.80	$6.86	$6.60	$6.75	$270.00	846
2016-07-08	$6.37	$6.81	$6.10	$6.77	$270.80	1,400
2016-07-07	$6.02	$6.47	$6.02	$6.29	$251.60	560
2016-07-06	$6.40	$6.41	$6.13	$6.24	$249.60	1,199
2016-07-05	$6.40	$6.55	$6.10	$6.26	$250.40	1,041
2016-07-01	$6.21	$6.55	$6.09	$6.46	$258.40	1,647
2016-06-30	$6.31	$6.31	$5.82	$6.20	$248.00	3,239
2016-06-29	$6.41	$6.54	$6.25	$6.32	$252.80	3,450
2016-06-28	$6.29	$6.56	$6.29	$6.37	$254.80	1,826
2016-06-27	$6.51	$6.57	$6.10	$6.25	$250.00	3,036
2016-06-24	$6.85	$7.11	$6.51	$6.55	$262.00	10,801
2016-06-23	$6.99	$7.15	$6.86	$7.11	$284.40	1,478
2016-06-22	$6.90	$7.15	$6.85	$6.88	$275.20	990
2016-06-21	$7.08	$7.46	$6.71	$6.88	$275.20	1,721
2016-06-20	$7.30	$7.39	$7.00	$7.11	$284.40	3,929
2016-06-17	$8.05	$8.14	$7.25	$7.25	$290.00	7,131
2016-06-16	$7.96	$8.15	$7.66	$8.10	$324.00	4,382
2016-06-15	$7.99	$8.37	$7.89	$8.01	$320.40	1,761
2016-06-14	$7.90	$8.03	$7.73	$7.99	$319.60	1,767
2016-06-13	$7.56	$8.05	$7.56	$7.89	$315.60	1,042
2016-06-10	$7.70	$7.95	$7.55	$7.59	$303.60	2,084
2016-06-09	$8.05	$8.05	$7.61	$7.82	$312.80	4,977
2016-06-08	$7.64	$8.06	$7.49	$8.00	$320.00	1,424
2016-06-07	$7.72	$7.74	$7.50	$7.56	$302.40	4,431
2016-06-06	$7.52	$7.74	$7.50	$7.63	$305.20	874
2016-06-03	$7.74	$7.77	$7.42	$7.53	$301.20	1,041
2016-06-02	$8.04	$8.14	$7.63	$7.71	$308.40	2,099
2016-06-01	$8.12	$8.18	$7.90	$8.09	$323.60	964
2016-05-31	$8.36	$8.38	$8.06	$8.13	$325.20	2,576
2016-05-27	$8.10	$8.30	$7.93	$8.30	$332.00	751
2016-05-26	$8.26	$8.26	$8.01	$8.10	$324.00	1,080
2016-05-25	$8.18	$8.29	$8.17	$8.26	$330.40	3,047
2016-05-24	$8.27	$8.30	$8.05	$8.17	$326.80	1,781
2016-05-23	$8.14	$8.27	$8.13	$8.16	$326.40	623
2016-05-20	$8.21	$8.23	$8.01	$8.20	$328.00	1,077
2016-05-19	$8.08	$8.21	$7.90	$8.17	$326.80	4,907
2016-05-18	$8.18	$8.48	$8.07	$8.27	$330.80	759
2016-05-17	$8.40	$8.63	$8.20	$8.23	$329.20	1,272
2016-05-16	$8.27	$8.58	$8.27	$8.37	$334.80	1,069
2016-05-13	$8.34	$8.40	$8.25	$8.28	$331.20	1,126
2016-05-12	$9.21	$9.21	$8.28	$8.33	$333.20	3,796
2016-05-11	$8.62	$9.25	$8.42	$9.16	$366.40	1,856
2016-05-10	$8.48	$8.65	$8.18	$8.63	$345.20	1,367
2016-05-09	$8.30	$8.51	$8.13	$8.32	$332.80	900
2016-05-06	$8.28	$8.39	$8.07	$8.31	$332.40	836
2016-05-05	$8.33	$8.44	$8.17	$8.33	$333.20	773
2016-05-04	$8.21	$8.40	$8.14	$8.20	$328.00	711
2016-05-03	$8.31	$8.42	$8.06	$8.26	$330.40	1,199
2016-05-02	$8.66	$8.66	$8.19	$8.44	$337.60	1,178
2016-04-29	$8.82	$8.97	$8.51	$8.57	$342.80	2,106
2016-04-28	$8.89	$9.12	$8.77	$8.88	$355.20	1,259
2016-04-27	$9.11	$9.11	$8.82	$8.89	$355.60	773
2016-04-26	$9.21	$9.21	$9.02	$9.12	$364.80	1,172
2016-04-25	$9.19	$9.24	$9.07	$9.20	$368.00	853
2016-04-22	$9.23	$9.25	$8.94	$9.21	$368.40	2,260
2016-04-21	$9.17	$9.29	$9.11	$9.19	$367.60	3,004
2016-04-20	$8.87	$9.30	$8.86	$9.17	$366.80	1,011
2016-04-19	$9.06	$9.25	$8.91	$9.14	$365.60	2,259
2016-04-18	$9.01	$9.29	$9.01	$9.07	$362.80	1,420
2016-04-15	$9.16	$9.25	$9.02	$9.09	$363.60	2,642
2016-04-14	$8.95	$9.30	$8.85	$9.22	$368.80	799
2016-04-13	$8.79	$9.17	$8.62	$8.98	$359.20	1,622
2016-04-12	$8.65	$8.87	$8.44	$8.75	$350.00	1,318
2016-04-11	$8.93	$8.93	$8.48	$8.66	$346.40	1,399
2016-04-08	$9.33	$9.33	$8.63	$8.82	$352.80	3,298
2016-04-07	$9.27	$9.33	$9.01	$9.23	$369.20	4,013
2016-04-06	$9.01	$9.55	$8.97	$9.34	$373.60	3,230
2016-04-05	$9.22	$9.48	$8.89	$9.02	$360.80	1,491
2016-04-04	$9.40	$9.71	$9.25	$9.26	$370.40	2,844
2016-04-01	$8.99	$9.47	$8.99	$9.42	$376.80	1,304
2016-03-31	$9.13	$9.54	$8.96	$9.07	$362.80	2,380
2016-03-30	$9.01	$9.30	$8.92	$9.16	$366.40	3,219
2016-03-29	$8.73	$9.11	$8.21	$8.89	$355.60	2,079
2016-03-28	$8.80	$8.99	$8.38	$8.71	$348.40	709
2016-03-24	$8.69	$9.13	$8.56	$8.74	$349.60	502
2016-03-23	$9.16	$9.20	$8.58	$8.73	$349.20	1,577
2016-03-22	$9.20	$9.43	$9.08	$9.24	$369.60	1,090
2016-03-21	$9.15	$9.73	$9.15	$9.27	$370.80	2,834
2016-03-18	$8.58	$9.30	$8.40	$9.15	$366.00	13,530
2016-03-17	$8.51	$8.58	$8.30	$8.52	$340.80	1,201
2016-03-16	$8.50	$8.80	$8.32	$8.54	$341.60	2,129
2016-03-15	$8.95	$8.95	$8.42	$8.56	$342.40	2,515
2016-03-14	$8.75	$9.20	$8.74	$8.93	$357.20	1,543
2016-03-11	$8.75	$8.95	$8.49	$8.69	$347.60	4,042
2016-03-10	$8.85	$9.06	$8.28	$8.60	$344.00	14,773
2016-03-09	$9.61	$9.61	$8.45	$8.79	$351.60	4,827
2016-03-08	$9.34	$9.38	$8.77	$8.77	$350.80	2,130
2016-03-07	$8.90	$9.58	$8.65	$9.24	$369.60	2,227
2016-03-04	$8.70	$9.25	$8.58	$9.02	$360.80	4,152
2016-03-03	$8.65	$8.87	$7.89	$8.69	$347.60	1,667
2016-03-02	$8.39	$8.90	$7.91	$8.69	$347.60	2,676
2016-03-01	$8.33	$8.41	$8.11	$8.41	$336.40	2,244
2016-02-29	$8.36	$8.57	$8.15	$8.30	$332.00	3,154
2016-02-26	$8.24	$8.69	$8.09	$8.37	$334.80	1,954
2016-02-25	$7.94	$8.14	$7.72	$8.11	$324.40	1,356
2016-02-24	$7.95	$8.03	$7.57	$7.85	$314.00	2,054
2016-02-23	$8.34	$8.42	$7.81	$7.97	$318.80	1,683
2016-02-22	$8.01	$8.50	$7.68	$8.34	$333.60	8,767
2016-02-19	$7.75	$8.10	$7.60	$7.97	$318.80	2,077
2016-02-18	$8.08	$8.20	$7.68	$7.75	$310.00	1,718
2016-02-17	$8.00	$8.12	$7.49	$8.05	$322.00	3,303
2016-02-16	$8.01	$8.19	$7.75	$7.97	$318.80	4,503
2016-02-12	$7.68	$8.31	$6.83	$7.89	$315.60	7,782
2016-02-11	$7.65	$7.78	$6.80	$7.49	$299.60	4,390
2016-02-10	$8.69	$8.70	$7.78	$7.82	$312.80	4,107
2016-02-09	$8.70	$8.70	$8.32	$8.65	$346.00	2,883
2016-02-08	$9.00	$9.00	$7.85	$8.89	$355.60	3,152
2016-02-05	$9.19	$9.62	$9.08	$9.15	$366.00	2,716
2016-02-04	$8.95	$9.57	$8.86	$9.20	$368.00	1,873
2016-02-03	$9.03	$9.04	$8.48	$8.91	$356.40	2,339
2016-02-02	$8.81	$8.94	$8.51	$8.87	$354.80	2,796
2016-02-01	$9.12	$9.20	$8.65	$8.97	$358.80	2,102
2016-01-29	$8.66	$9.23	$8.25	$9.15	$366.00	3,840
2016-01-28	$8.99	$9.03	$8.40	$8.60	$344.00	4,335
2016-01-27	$8.83	$9.02	$8.60	$8.76	$350.40	3,594
2016-01-26	$8.82	$8.90	$8.47	$8.80	$352.00	2,404
2016-01-25	$8.55	$8.95	$8.50	$8.67	$346.80	4,015
2016-01-22	$8.51	$8.82	$8.31	$8.57	$342.80	5,146
2016-01-21	$8.20	$8.50	$7.91	$8.26	$330.40	4,073
2016-01-20	$8.22	$8.44	$7.81	$8.18	$327.20	7,804
2016-01-19	$8.59	$8.90	$8.08	$8.40	$336.00	6,197
2016-01-15	$8.36	$8.71	$8.04	$8.67	$346.80	5,277
2016-01-14	$8.31	$8.85	$7.98	$8.64	$345.60	4,182
2016-01-13	$8.90	$9.13	$8.27	$8.40	$336.00	3,612
2016-01-12	$8.55	$9.09	$8.15	$8.88	$355.20	5,313
2016-01-11	$8.92	$8.94	$8.10	$8.62	$344.80	5,802
2016-01-08	$9.03	$9.56	$8.80	$8.86	$354.40	5,674
2016-01-07	$9.40	$9.40	$8.79	$8.97	$358.80	7,059
2016-01-06	$10.07	$10.07	$9.40	$9.61	$384.40	9,420
2016-01-05	$10.52	$10.64	$10.05	$10.20	$408.00	5,862
2016-01-04	$11.34	$11.34	$10.21	$10.53	$421.20	11,014
2015-12-31	$11.26	$11.80	$11.17	$11.52	$460.80	6,461
2015-12-30	$10.66	$11.75	$10.66	$11.30	$452.00	8,150
2015-12-29	$10.30	$11.01	$10.30	$10.84	$433.60	7,576
2015-12-28	$10.10	$10.49	$10.01	$10.31	$412.40	5,045
2015-12-24	$10.28	$10.43	$10.05	$10.21	$408.40	1,489
2015-12-23	$10.58	$10.58	$10.13	$10.26	$410.40	3,532
2015-12-22	$10.48	$10.56	$10.25	$10.47	$418.80	7,422
2015-12-21	$10.14	$10.50	$9.90	$10.46	$418.40	9,246
2015-12-18	$10.19	$10.35	$9.98	$10.07	$402.80	40,522
2015-12-17	$10.35	$10.52	$9.92	$10.22	$408.80	6,542
2015-12-16	$10.46	$10.47	$9.98	$10.42	$416.80	7,139
2015-12-15	$10.17	$10.63	$10.17	$10.26	$410.40	5,436
2015-12-14	$10.04	$10.46	$9.84	$10.17	$406.80	6,801
2015-12-11	$10.16	$10.78	$9.72	$10.03	$401.20	5,778
2015-12-10	$10.04	$10.50	$9.93	$10.24	$409.60	3,817
2015-12-09	$10.39	$10.90	$9.86	$9.98	$399.20	6,006
2015-12-08	$9.48	$10.60	$9.40	$10.45	$418.00	12,712
2015-12-07	$9.84	$9.95	$9.45	$9.61	$384.40	4,092
2015-12-04	$9.83	$10.00	$9.64	$9.85	$394.00	2,691
2015-12-03	$10.05	$10.16	$9.70	$9.71	$388.40	5,005
2015-12-02	$9.70	$10.03	$9.70	$9.90	$396.00	4,758
2015-12-01	$9.58	$9.73	$9.21	$9.66	$386.40	4,549
2015-11-30	$10.20	$10.30	$9.40	$9.40	$376.00	16,925
2015-11-27	$10.15	$10.20	$9.70	$10.11	$404.40	6,687
2015-11-25	$9.24	$10.20	$9.04	$9.85	$394.00	21,543
2015-11-24	$8.45	$9.20	$8.36	$9.01	$360.40	8,638
2015-11-23	$8.58	$9.08	$8.36	$8.58	$343.20	7,908
2015-11-20	$8.20	$9.11	$7.12	$8.66	$346.40	31,305
2015-11-19	$8.08	$8.24	$7.28	$7.86	$314.40	9,418
2015-11-18	$7.22	$7.57	$6.71	$7.52	$300.80	6,615
2015-11-17	$7.61	$7.74	$7.27	$7.30	$292.00	3,839
2015-11-16	$7.69	$7.89	$7.50	$7.55	$302.00	4,995
2015-11-13	$8.32	$8.32	$7.73	$7.78	$311.20	8,682
2015-11-12	$8.35	$8.85	$8.26	$8.42	$336.80	6,805
2015-11-11	$8.06	$8.60	$8.00	$8.47	$338.80	6,752
2015-11-10	$7.89	$8.16	$7.54	$8.06	$322.40	5,193
2015-11-09	$7.64	$8.08	$7.64	$7.95	$318.00	4,707
2015-11-06	$8.44	$8.44	$7.30	$7.69	$307.60	8,464
2015-11-05	$7.98	$8.17	$7.67	$7.99	$319.60	8,069
2015-11-04	$8.35	$8.43	$7.61	$8.00	$320.00	15,916
2015-11-03	$8.58	$8.87	$8.10	$8.31	$332.40	9,534
2015-11-02	$7.94	$8.76	$7.90	$8.54	$341.60	16,195
2015-10-30	$8.48	$8.48	$7.55	$7.77	$310.80	15,208
2015-10-29	$8.95	$9.88	$8.30	$8.49	$339.60	34,243
2015-10-28	$7.86	$9.25	$7.49	$9.06	$362.40	40,705
2015-10-27	$6.91	$7.87	$6.85	$7.55	$302.00	18,451
2015-10-26	$6.54	$7.72	$6.44	$7.24	$289.60	27,437
2015-10-23	$5.61	$7.40	$5.61	$6.87	$274.80	31,986
2015-10-22	$5.86	$6.00	$5.44	$5.51	$220.40	3,605
2015-10-21	$6.05	$6.17	$5.40	$5.84	$233.60	8,418
2015-10-20	$6.17	$6.45	$5.95	$6.03	$241.20	9,098
2015-10-19	$6.68	$6.98	$6.20	$6.26	$250.40	20,454
2015-10-16	$6.21	$7.20	$5.98	$6.79	$271.60	43,847
2015-10-15	$5.73	$7.89	$5.54	$6.51	$260.40	125,564
2015-10-14	$5.27	$5.98	$5.20	$5.75	$230.00	32,450
2015-10-13	$4.57	$5.47	$4.53	$5.15	$206.00	44,071
2015-10-12	$4.55	$4.60	$4.48	$4.59	$183.60	2,888
2015-10-09	$4.63	$4.72	$4.41	$4.57	$182.80	5,397
2015-10-08	$4.46	$4.63	$4.18	$4.62	$184.80	6,296
2015-10-07	$4.05	$4.52	$3.96	$4.51	$180.40	8,838
2015-10-06	$3.95	$4.06	$3.76	$4.04	$161.60	4,624
2015-10-05	$4.05	$4.30	$3.83	$3.97	$158.80	7,528
2015-10-02	$4.10	$4.10	$3.89	$4.00	$160.00	4,493
2015-10-01	$4.08	$4.26	$3.88	$4.08	$163.20	3,751
2015-09-30	$4.25	$4.25	$3.98	$4.04	$161.60	6,110
2015-09-29	$4.21	$4.39	$3.98	$4.20	$168.00	10,266
2015-09-28	$4.35	$4.68	$3.98	$4.31	$172.40	13,546
2015-09-25	$4.73	$4.80	$4.02	$4.40	$176.00	20,326
2015-09-24	$3.85	$4.79	$3.77	$4.73	$189.20	49,067
2015-09-23	$3.85	$4.00	$3.75	$3.82	$152.80	6,904
2015-09-22	$3.84	$3.87	$3.60	$3.82	$152.80	6,439
2015-09-21	$4.01	$4.04	$3.64	$3.88	$155.20	13,547
2015-09-18	$3.50	$4.07	$3.50	$4.04	$161.60	24,014
2015-09-17	$3.41	$3.60	$3.32	$3.53	$141.20	7,249
2015-09-16	$3.21	$3.50	$3.17	$3.40	$136.00	7,952
2015-09-15	$3.22	$3.35	$3.18	$3.21	$128.40	5,854
2015-09-14	$3.31	$3.41	$3.16	$3.22	$128.80	5,873
2015-09-11	$3.04	$3.54	$2.83	$3.40	$136.00	22,670
2015-09-10	$3.15	$3.16	$3.00	$3.04	$121.60	5,204
2015-09-09	$3.35	$3.38	$3.00	$3.16	$126.40	11,497
2015-09-08	$3.60	$3.60	$3.28	$3.33	$133.20	6,572
2015-09-04	$3.59	$3.59	$3.34	$3.36	$134.40	8,575

Immunic Inc (IMUX) News Headlines

Recent Immunic Inc (IMUX) News

Similar Companies to Immunic Inc (IMUX) 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

Immunic Inc (IMUX) Exchange: NASDAQ