Indaptus Therapeutics Inc (INDP) Stock

Data as of April 24, 2024

$2.77 ($0.02) 0.73%

Indaptus Therapeutics Inc - Daily Information

Click for more stock information on Indaptus Therapeutics Inc.

Daily Information	Data
Date	April 24, 2024
Open	$2.74
Previous Close	$2.77
High	$2.87
Low	$2.71
Adjusted Open	$2.74
Previous Adjusted Close	$2.77
Adjusted High	$2.87
Adjusted Low	$2.71

About Indaptus Therapeutics Inc (INDP)

Intec Parent is a clinical-stage biopharmaceutical company focused on developing drugs based on its proprietary Accordion Pill platform technology. The Company's Accordion Pill is an oral drug delivery system that is designed to improve the efficacy and safety of existing drugs and drugs in development by utilizing an efficient gastric retention and specific release mechanism.

Invest in Indaptus Therapeutics Inc (INDP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Indaptus Therapeutics Inc (INDP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.74	$2.87	$2.71	$2.77	$2.77	53,983
2024-04-11	$2.54	$2.75	$2.45	$2.75	$2.75	94,037
2024-04-10	$2.48	$2.54	$2.31	$2.52	$2.52	20,114
2024-04-09	$2.44	$2.46	$2.32	$2.46	$2.46	10,325
2024-04-08	$2.47	$2.47	$2.31	$2.39	$2.39	13,239
2024-04-05	$2.25	$2.48	$2.25	$2.44	$2.44	24,959
2024-04-04	$2.20	$2.29	$2.09	$2.25	$2.25	9,191
2024-04-03	$2.27	$2.30	$2.25	$2.25	$2.25	10,586
2024-04-02	$2.33	$2.34	$2.26	$2.34	$2.34	6,808
2024-04-01	$2.36	$2.52	$2.29	$2.30	$2.30	30,482
2024-03-28	$2.39	$2.42	$2.03	$2.24	$2.24	57,043
2024-03-27	$2.80	$2.80	$2.40	$2.49	$2.49	57,526
2024-03-26	$2.47	$2.93	$2.47	$2.80	$2.80	133,846
2024-03-25	$2.15	$2.61	$2.15	$2.48	$2.48	84,108
2024-03-22	$2.23	$2.35	$2.20	$2.32	$2.32	15,168
2024-03-21	$2.29	$2.40	$2.21	$2.27	$2.27	20,411
2024-03-20	$2.12	$2.44	$2.12	$2.32	$2.32	113,854
2024-03-19	$1.96	$2.09	$1.96	$2.05	$2.05	7,479
2024-03-18	$1.95	$2.10	$1.93	$1.93	$1.93	30,436
2024-03-15	$1.91	$2.01	$1.87	$1.87	$1.87	29,751
2024-03-14	$1.94	$2.03	$1.91	$1.91	$1.91	6,559
2024-03-13	$2.01	$2.06	$1.94	$2.00	$2.00	27,683
2024-03-12	$2.09	$2.11	$1.96	$2.07	$2.07	28,915
2024-03-11	$2.00	$2.14	$1.99	$2.02	$2.02	26,790
2024-03-08	$1.89	$2.17	$1.86	$2.15	$2.15	41,647
2024-03-07	$1.84	$1.90	$1.81	$1.89	$1.89	15,859
2024-03-06	$2.11	$2.16	$1.67	$1.95	$1.95	237,836
2024-03-05	$2.31	$2.55	$2.06	$2.19	$2.19	171,139
2024-03-04	$2.32	$2.60	$2.12	$2.36	$2.36	3,379,805
2024-03-01	$2.20	$2.20	$2.00	$2.09	$2.09	25,940
2024-02-29	$2.07	$2.57	$2.07	$2.20	$2.20	197,058
2024-02-28	$1.95	$1.98	$1.94	$1.98	$1.98	23,742
2024-02-27	$1.90	$1.94	$1.81	$1.94	$1.94	12,869
2024-02-26	$1.72	$1.97	$1.72	$1.92	$1.92	27,703
2024-02-23	$1.93	$1.93	$1.78	$1.82	$1.82	20,890
2024-02-22	$1.78	$1.98	$1.72	$1.91	$1.91	86,157
2024-02-21	$1.62	$1.77	$1.61	$1.70	$1.70	6,370
2024-02-20	$1.62	$1.75	$1.62	$1.70	$1.70	7,429
2024-02-16	$1.71	$1.76	$1.60	$1.63	$1.63	13,624
2024-02-15	$1.75	$1.76	$1.69	$1.73	$1.73	8,979
2024-02-14	$1.63	$1.68	$1.61	$1.68	$1.68	2,547
2024-02-13	$1.67	$1.76	$1.56	$1.67	$1.67	11,430
2024-02-12	$1.64	$1.71	$1.64	$1.69	$1.69	6,922
2024-02-09	$1.61	$1.73	$1.61	$1.70	$1.70	2,506
2024-02-08	$1.70	$1.74	$1.70	$1.70	$1.70	2,635
2024-02-07	$1.66	$1.79	$1.66	$1.70	$1.70	1,919
2024-02-06	$1.78	$1.78	$1.59	$1.75	$1.75	9,372
2024-02-05	$1.74	$1.80	$1.65	$1.76	$1.76	10,791
2024-02-02	$1.69	$1.73	$1.63	$1.70	$1.70	5,855
2024-02-01	$1.65	$1.74	$1.63	$1.71	$1.71	3,170
2024-01-31	$1.67	$1.80	$1.61	$1.65	$1.65	9,343
2024-01-30	$1.69	$1.69	$1.67	$1.67	$1.67	1,129
2024-01-29	$1.70	$1.78	$1.60	$1.69	$1.69	5,714
2024-01-26	$1.66	$1.72	$1.65	$1.66	$1.66	4,935
2024-01-25	$1.78	$1.78	$1.65	$1.72	$1.72	1,972
2024-01-24	$1.74	$1.74	$1.73	$1.73	$1.73	1,021
2024-01-23	$1.80	$1.80	$1.71	$1.71	$1.71	2,729
2024-01-22	$1.71	$1.83	$1.71	$1.74	$1.74	8,552
2024-01-19	$1.71	$1.80	$1.70	$1.80	$1.80	4,515
2024-01-18	$1.76	$1.76	$1.71	$1.75	$1.75	2,113
2024-01-17	$1.73	$1.88	$1.70	$1.79	$1.79	7,052
2024-01-16	$1.77	$1.78	$1.75	$1.77	$1.77	8,544
2024-01-12	$1.80	$1.85	$1.77	$1.85	$1.85	11,683
2024-01-11	$1.84	$1.89	$1.78	$1.80	$1.80	1,099
2024-01-10	$1.88	$1.90	$1.83	$1.83	$1.83	3,552
2024-01-09	$1.90	$1.90	$1.84	$1.88	$1.88	12,240
2024-01-08	$1.85	$1.91	$1.80	$1.90	$1.90	22,330
2024-01-05	$1.79	$1.94	$1.76	$1.76	$1.76	11,458
2024-01-04	$1.76	$1.79	$1.70	$1.79	$1.79	13,683
2024-01-03	$1.79	$1.79	$1.76	$1.76	$1.76	2,901
2024-01-02	$1.80	$1.84	$1.70	$1.76	$1.76	10,129
2023-12-29	$1.77	$1.82	$1.73	$1.76	$1.76	22,004
2023-12-28	$1.73	$1.79	$1.72	$1.75	$1.75	14,518
2023-12-27	$1.75	$1.80	$1.73	$1.76	$1.76	14,283
2023-12-26	$1.84	$1.85	$1.69	$1.77	$1.77	27,371
2023-12-22	$1.90	$1.95	$1.84	$1.90	$1.90	5,318
2023-12-21	$1.80	$2.02	$1.75	$1.86	$1.86	8,722
2023-12-20	$1.94	$1.94	$1.82	$1.84	$1.84	4,983
2023-12-19	$1.82	$1.95	$1.82	$1.83	$1.83	3,760
2023-12-18	$1.94	$1.97	$1.82	$1.87	$1.87	22,085
2023-12-15	$2.08	$2.08	$1.97	$1.98	$1.98	12,740
2023-12-14	$2.00	$2.00	$1.96	$1.97	$1.97	2,456
2023-12-13	$1.90	$2.04	$1.90	$1.94	$1.94	4,366
2023-12-12	$2.08	$2.08	$1.90	$1.92	$1.92	14,550
2023-12-11	$2.05	$2.10	$2.05	$2.06	$2.06	3,743
2023-12-08	$2.19	$2.24	$2.15	$2.15	$2.15	5,207
2023-12-07	$2.18	$2.25	$2.13	$2.20	$2.20	7,186
2023-12-06	$2.20	$2.22	$2.10	$2.18	$2.18	7,243
2023-12-05	$2.09	$2.16	$2.05	$2.16	$2.16	1,562
2023-12-04	$2.11	$2.19	$2.10	$2.13	$2.13	2,466
2023-12-01	$2.28	$2.28	$2.18	$2.20	$2.20	5,508
2023-11-30	$2.21	$2.28	$2.18	$2.26	$2.26	6,386
2023-11-29	$2.09	$2.16	$2.09	$2.12	$2.12	7,305
2023-11-28	$2.01	$2.14	$2.01	$2.10	$2.10	2,802
2023-11-27	$2.11	$2.17	$2.05	$2.05	$2.05	11,835
2023-11-24	$2.05	$2.10	$2.05	$2.10	$2.10	2,870
2023-11-22	$2.08	$2.15	$2.02	$2.09	$2.09	6,527
2023-11-21	$2.17	$2.17	$2.05	$2.09	$2.09	6,116
2023-11-20	$2.06	$2.20	$2.00	$2.01	$2.01	22,509
2023-11-17	$2.13	$2.21	$2.05	$2.06	$2.06	11,551
2023-11-16	$2.20	$2.30	$2.15	$2.15	$2.15	6,437
2023-11-15	$2.19	$2.37	$2.17	$2.20	$2.20	5,946
2023-11-14	$2.18	$2.32	$2.15	$2.27	$2.27	7,075
2023-11-13	$2.32	$2.40	$2.22	$2.22	$2.22	10,395
2023-11-10	$2.40	$2.45	$2.32	$2.33	$2.33	16,192
2023-11-09	$2.57	$2.57	$2.22	$2.29	$2.29	27,734
2023-11-08	$2.42	$2.57	$2.42	$2.57	$2.57	16,376
2023-11-07	$2.84	$2.93	$2.41	$2.41	$2.41	98,725
2023-11-06	$2.85	$3.25	$2.55	$2.68	$2.68	240,186
2023-11-03	$2.56	$2.56	$2.31	$2.50	$2.50	8,449
2023-11-02	$2.32	$2.49	$2.32	$2.49	$2.49	3,438
2023-11-01	$2.31	$2.50	$2.22	$2.50	$2.50	10,362
2023-10-31	$2.34	$2.34	$2.28	$2.32	$2.32	1,997
2023-10-30	$2.06	$2.27	$2.05	$2.27	$2.27	7,572
2023-10-27	$2.11	$2.11	$2.03	$2.08	$2.08	6,472
2023-10-26	$2.23	$2.24	$2.02	$2.13	$2.13	16,096
2023-10-25	$2.50	$2.50	$2.30	$2.30	$2.30	9,722
2023-10-24	$2.22	$2.57	$2.22	$2.31	$2.31	9,722
2023-10-23	$2.32	$2.50	$2.31	$2.49	$2.49	5,041
2023-10-20	$2.45	$2.57	$2.45	$2.57	$2.57	1,298
2023-10-19	$2.36	$2.70	$2.36	$2.69	$2.69	6,009
2023-10-18	$2.48	$2.70	$2.48	$2.60	$2.60	3,608
2023-10-17	$2.57	$2.72	$2.53	$2.61	$2.61	5,387
2023-10-16	$2.50	$2.73	$2.50	$2.57	$2.57	5,167
2023-10-13	$2.56	$2.56	$2.56	$2.56	$2.56	405
2023-10-12	$2.58	$2.58	$2.43	$2.51	$2.51	2,156
2023-10-11	$2.72	$2.72	$2.24	$2.50	$2.50	14,557
2023-10-10	$2.44	$2.69	$2.44	$2.69	$2.69	6,639
2023-10-09	$2.55	$2.56	$2.25	$2.49	$2.49	17,447
2023-10-06	$2.60	$2.63	$2.58	$2.61	$2.61	6,506
2023-10-05	$2.66	$2.73	$2.62	$2.62	$2.62	1,546
2023-10-04	$2.65	$2.77	$2.56	$2.56	$2.56	5,155
2023-10-03	$2.64	$2.75	$2.55	$2.55	$2.55	11,204
2023-10-02	$2.62	$2.76	$2.62	$2.75	$2.75	1,686
2023-09-29	$2.68	$2.80	$2.68	$2.76	$2.76	5,727
2023-09-28	$2.86	$2.86	$2.74	$2.75	$2.75	11,573
2023-09-27	$2.76	$2.80	$2.65	$2.66	$2.66	5,185
2023-09-26	$2.52	$2.85	$2.52	$2.78	$2.78	24,654
2023-09-25	$2.76	$2.85	$2.40	$2.49	$2.49	29,586
2023-09-22	$3.21	$3.30	$2.70	$2.71	$2.71	44,098
2023-09-21	$3.44	$3.44	$3.22	$3.33	$3.33	20,300
2023-09-20	$3.97	$4.00	$3.43	$3.50	$3.50	36,474
2023-09-19	$3.77	$4.08	$3.71	$3.95	$3.95	80,695
2023-09-18	$3.33	$3.75	$3.31	$3.68	$3.68	49,330
2023-09-15	$3.15	$3.40	$3.12	$3.38	$3.38	37,117
2023-09-14	$3.19	$3.19	$3.08	$3.15	$3.15	12,899
2023-09-13	$3.17	$3.17	$3.00	$3.14	$3.14	10,390
2023-09-12	$3.08	$3.12	$2.98	$3.06	$3.06	4,700
2023-09-11	$3.13	$3.17	$3.07	$3.07	$3.07	7,620
2023-09-08	$3.18	$3.19	$3.06	$3.06	$3.06	11,517
2023-09-07	$3.17	$3.18	$3.01	$3.16	$3.16	10,538
2023-09-06	$3.13	$3.13	$3.02	$3.02	$3.02	6,061
2023-09-05	$3.00	$3.12	$2.93	$3.04	$3.04	10,789
2023-09-01	$2.95	$3.05	$2.91	$2.94	$2.94	11,989
2023-08-31	$2.75	$2.94	$2.64	$2.88	$2.88	73,220
2023-08-30	$2.41	$2.75	$2.37	$2.61	$2.61	33,116
2023-08-29	$2.42	$2.55	$2.35	$2.52	$2.52	9,259
2023-08-28	$2.48	$2.52	$2.33	$2.52	$2.52	6,800
2023-08-25	$2.46	$2.59	$2.30	$2.32	$2.32	18,428
2023-08-24	$2.41	$2.56	$2.41	$2.55	$2.55	2,321
2023-08-23	$2.53	$2.60	$2.53	$2.60	$2.60	5,404
2023-08-22	$2.40	$2.53	$2.40	$2.53	$2.53	5,772
2023-08-21	$2.42	$2.45	$2.38	$2.43	$2.43	5,933
2023-08-18	$2.43	$2.45	$2.35	$2.43	$2.43	13,668
2023-08-17	$2.29	$2.39	$2.20	$2.39	$2.39	6,806
2023-08-16	$2.15	$2.35	$2.08	$2.17	$2.17	6,108
2023-08-15	$2.50	$2.63	$2.12	$2.24	$2.24	43,128
2023-08-14	$2.27	$2.59	$2.10	$2.48	$2.48	98,806
2023-08-11	$2.19	$2.34	$2.01	$2.30	$2.30	92,088
2023-08-10	$1.83	$2.21	$1.72	$2.21	$2.21	92,572
2023-08-09	$1.75	$1.87	$1.70	$1.80	$1.80	15,022
2023-08-08	$1.74	$1.83	$1.74	$1.79	$1.79	6,487
2023-08-07	$1.77	$1.86	$1.72	$1.85	$1.85	5,725
2023-08-04	$1.80	$1.87	$1.72	$1.77	$1.77	37,977
2023-08-03	$1.90	$1.98	$1.70	$1.75	$1.75	80,416
2023-08-02	$2.02	$2.02	$1.91	$1.98	$1.98	10,859
2023-08-01	$2.01	$2.10	$2.01	$2.10	$2.10	4,603
2023-07-31	$2.05	$2.14	$2.05	$2.07	$2.07	14,404
2023-07-28	$2.40	$2.40	$1.91	$2.00	$2.00	55,048
2023-07-27	$1.85	$2.00	$1.80	$1.90	$1.90	36,871
2023-07-26	$1.82	$1.86	$1.73	$1.79	$1.79	14,641
2023-07-25	$1.76	$1.82	$1.76	$1.77	$1.77	1,066
2023-07-24	$1.75	$1.95	$1.75	$1.76	$1.76	37,874
2023-07-21	$1.90	$1.95	$1.86	$1.87	$1.87	3,553
2023-07-20	$1.90	$1.97	$1.88	$1.92	$1.92	4,664
2023-07-19	$1.88	$1.97	$1.88	$1.89	$1.89	3,537
2023-07-18	$1.95	$1.99	$1.85	$1.97	$1.97	18,216
2023-07-17	$1.98	$1.99	$1.94	$1.98	$1.98	2,121
2023-07-14	$1.84	$2.00	$1.84	$1.90	$1.90	13,604
2023-07-13	$1.85	$1.98	$1.85	$1.94	$1.94	3,198
2023-07-12	$2.07	$2.07	$1.89	$1.90	$1.90	9,051
2023-07-11	$1.99	$1.99	$1.90	$1.90	$1.90	3,469
2023-07-10	$2.09	$2.09	$1.96	$1.99	$1.99	6,724
2023-07-07	$1.92	$1.97	$1.88	$1.95	$1.95	9,357
2023-07-06	$1.90	$1.94	$1.82	$1.92	$1.92	2,276
2023-07-05	$1.83	$1.97	$1.82	$1.88	$1.88	2,426
2023-07-03	$1.71	$1.90	$1.71	$1.83	$1.83	6,100
2023-06-30	$1.88	$1.91	$1.83	$1.91	$1.91	866
2023-06-29	$1.85	$1.88	$1.76	$1.76	$1.76	15,288
2023-06-28	$1.83	$1.86	$1.83	$1.85	$1.85	4,364
2023-06-27	$1.79	$1.93	$1.72	$1.87	$1.87	4,335
2023-06-26	$1.84	$1.93	$1.82	$1.82	$1.82	3,756
2023-06-23	$1.76	$1.97	$1.76	$1.91	$1.91	3,333
2023-06-22	$1.92	$1.97	$1.90	$1.90	$1.90	1,144
2023-06-21	$1.95	$1.98	$1.80	$1.90	$1.90	6,291
2023-06-20	$2.01	$2.01	$1.81	$1.88	$1.88	10,623
2023-06-16	$2.06	$2.06	$1.84	$1.95	$1.95	24,487
2023-06-15	$1.98	$2.04	$1.90	$1.96	$1.96	13,427
2023-06-14	$2.02	$2.13	$1.93	$1.98	$1.98	9,423
2023-06-13	$1.93	$2.05	$1.93	$2.01	$2.01	11,154
2023-06-12	$1.92	$2.09	$1.92	$1.99	$1.99	4,902
2023-06-09	$2.08	$2.09	$1.99	$2.01	$2.01	7,527
2023-06-08	$2.14	$2.14	$2.00	$2.10	$2.10	11,686
2023-06-07	$1.97	$2.19	$1.90	$2.11	$2.11	59,411
2023-06-06	$1.87	$1.88	$1.80	$1.85	$1.85	7,142
2023-06-05	$1.78	$1.88	$1.74	$1.79	$1.79	16,522
2023-06-02	$1.74	$1.79	$1.66	$1.72	$1.72	8,316
2023-06-01	$1.74	$1.82	$1.63	$1.74	$1.74	32,559
2023-05-31	$1.63	$1.77	$1.63	$1.63	$1.63	6,669
2023-05-30	$1.66	$1.66	$1.60	$1.65	$1.65	4,528
2023-05-26	$1.81	$1.82	$1.60	$1.60	$1.60	11,000
2023-05-25	$1.96	$1.96	$1.82	$1.82	$1.82	15,177
2023-05-24	$2.02	$2.04	$1.95	$1.95	$1.95	6,923
2023-05-23	$2.06	$2.13	$2.06	$2.08	$2.08	5,046
2023-05-22	$2.17	$2.17	$2.00	$2.09	$2.09	11,655
2023-05-19	$2.17	$2.18	$2.04	$2.12	$2.12	13,142
2023-05-18	$1.98	$2.13	$1.98	$2.09	$2.09	4,784
2023-05-17	$2.18	$2.18	$2.05	$2.05	$2.05	3,643
2023-05-16	$2.14	$2.15	$2.01	$2.07	$2.07	7,156
2023-05-15	$2.11	$2.14	$2.00	$2.08	$2.08	6,134
2023-05-12	$2.15	$2.15	$2.02	$2.11	$2.11	5,881
2023-05-11	$2.05	$2.29	$1.95	$1.95	$1.95	14,082
2023-05-10	$2.05	$2.15	$2.02	$2.15	$2.15	13,478
2023-05-09	$1.80	$2.35	$1.80	$2.02	$2.02	65,870
2023-05-08	$2.50	$2.54	$2.37	$2.41	$2.41	17,518
2023-05-05	$2.50	$2.52	$2.41	$2.47	$2.47	6,418
2023-05-04	$2.63	$2.63	$2.47	$2.49	$2.49	21,144
2023-05-03	$2.62	$2.68	$2.58	$2.61	$2.61	12,602
2023-05-02	$2.51	$2.66	$2.51	$2.58	$2.58	13,893
2023-05-01	$2.56	$2.62	$2.51	$2.53	$2.53	18,743
2023-04-28	$2.69	$2.73	$2.53	$2.61	$2.61	22,093
2023-04-27	$2.71	$2.75	$2.62	$2.67	$2.67	7,302
2023-04-26	$2.70	$2.78	$2.48	$2.57	$2.57	30,657
2023-04-25	$2.60	$2.65	$2.52	$2.63	$2.63	10,489
2023-04-24	$2.92	$2.92	$2.56	$2.61	$2.61	53,649
2023-04-21	$2.80	$2.99	$2.70	$2.86	$2.86	32,479
2023-04-20	$2.99	$3.03	$2.70	$2.80	$2.80	94,175
2023-04-19	$2.30	$3.05	$2.16	$3.04	$3.04	992,183
2023-04-18	$2.14	$2.54	$2.11	$2.47	$2.47	48,735
2023-04-17	$1.97	$2.08	$1.90	$1.99	$1.99	12,880
2023-04-14	$1.85	$1.95	$1.78	$1.95	$1.95	9,735
2023-04-13	$1.85	$1.85	$1.82	$1.82	$1.82	1,552
2023-04-12	$1.81	$1.81	$1.81	$1.81	$1.81	748
2023-04-11	$1.79	$1.80	$1.76	$1.80	$1.80	2,262
2023-04-10	$1.72	$1.86	$1.72	$1.80	$1.80	1,339
2023-04-06	$1.74	$1.89	$1.72	$1.73	$1.73	1,968
2023-04-05	$1.84	$1.84	$1.77	$1.77	$1.77	1,793
2023-04-04	$1.74	$1.85	$1.74	$1.81	$1.81	6,537
2023-04-03	$1.88	$1.88	$1.79	$1.85	$1.85	5,253
2023-03-31	$1.88	$1.88	$1.79	$1.85	$1.85	6,691
2023-03-30	$1.82	$1.89	$1.77	$1.77	$1.77	2,335
2023-03-29	$1.79	$1.83	$1.78	$1.83	$1.83	7,155
2023-03-28	$1.76	$1.81	$1.75	$1.76	$1.76	8,477
2023-03-27	$1.90	$1.94	$1.79	$1.82	$1.82	44,923
2023-03-24	$1.83	$1.90	$1.80	$1.90	$1.90	6,414
2023-03-23	$1.72	$1.81	$1.64	$1.81	$1.81	8,726
2023-03-22	$1.60	$1.69	$1.59	$1.67	$1.67	1,327
2023-03-21	$1.79	$1.79	$1.53	$1.62	$1.62	6,538
2023-03-20	$1.68	$1.68	$1.65	$1.68	$1.68	5,282
2023-03-17	$1.50	$1.66	$1.50	$1.62	$1.62	2,871
2023-03-16	$1.51	$1.67	$1.51	$1.52	$1.52	6,876
2023-03-15	$1.50	$1.59	$1.50	$1.52	$1.52	3,051
2023-03-14	$1.61	$1.69	$1.54	$1.57	$1.57	7,087
2023-03-13	$1.74	$1.74	$1.66	$1.68	$1.68	2,384
2023-03-10	$1.69	$1.75	$1.67	$1.69	$1.69	9,864
2023-03-09	$1.71	$1.72	$1.60	$1.61	$1.61	5,839
2023-03-08	$1.66	$1.66	$1.62	$1.65	$1.65	11,770
2023-03-07	$1.71	$1.71	$1.62	$1.66	$1.66	13,166
2023-03-06	$1.77	$1.77	$1.68	$1.68	$1.68	4,351
2023-03-03	$1.79	$1.80	$1.72	$1.72	$1.72	19,461
2023-03-02	$1.72	$1.78	$1.66	$1.75	$1.75	14,374
2023-03-01	$1.72	$1.76	$1.66	$1.70	$1.70	5,057
2023-02-28	$1.64	$1.75	$1.64	$1.75	$1.75	5,512
2023-02-27	$1.63	$1.68	$1.63	$1.68	$1.68	3,858
2023-02-24	$1.70	$1.71	$1.63	$1.67	$1.67	9,044
2023-02-23	$1.78	$1.78	$1.70	$1.72	$1.72	10,533
2023-02-22	$1.75	$1.77	$1.71	$1.71	$1.71	2,332
2023-02-21	$1.76	$1.76	$1.70	$1.76	$1.76	6,121
2023-02-17	$1.81	$1.81	$1.75	$1.77	$1.77	7,392
2023-02-16	$1.78	$1.78	$1.75	$1.77	$1.77	2,340
2023-02-15	$1.76	$1.79	$1.76	$1.79	$1.79	3,866
2023-02-14	$1.62	$1.73	$1.62	$1.71	$1.71	3,581
2023-02-13	$1.63	$1.71	$1.63	$1.71	$1.71	3,775
2023-02-10	$1.69	$1.77	$1.63	$1.69	$1.69	10,147
2023-02-09	$1.77	$1.77	$1.72	$1.74	$1.74	15,500
2023-02-08	$1.75	$1.77	$1.70	$1.71	$1.71	10,298
2023-02-07	$1.72	$1.76	$1.68	$1.73	$1.73	9,935
2023-02-06	$1.71	$1.78	$1.68	$1.70	$1.70	14,610
2023-02-03	$1.76	$1.76	$1.66	$1.70	$1.70	4,163
2023-02-02	$1.71	$1.79	$1.71	$1.71	$1.71	8,623
2023-02-01	$1.76	$1.84	$1.68	$1.70	$1.70	18,743
2023-01-31	$1.78	$1.78	$1.75	$1.77	$1.77	6,926
2023-01-30	$1.67	$1.73	$1.66	$1.70	$1.70	9,306
2023-01-27	$1.67	$1.75	$1.67	$1.67	$1.67	9,426
2023-01-26	$1.65	$1.72	$1.65	$1.65	$1.65	7,923
2023-01-25	$1.69	$1.69	$1.69	$1.69	$1.69	734
2023-01-24	$1.64	$1.68	$1.62	$1.68	$1.68	2,723
2023-01-23	$1.66	$1.70	$1.64	$1.68	$1.68	7,931
2023-01-20	$1.66	$1.66	$1.62	$1.64	$1.64	5,445
2023-01-19	$1.59	$1.60	$1.57	$1.60	$1.60	1,594
2023-01-18	$1.67	$1.67	$1.61	$1.61	$1.61	12,214
2023-01-17	$1.66	$1.66	$1.64	$1.65	$1.65	5,640
2023-01-13	$1.62	$1.66	$1.62	$1.63	$1.63	6,010
2023-01-12	$1.51	$1.63	$1.51	$1.63	$1.63	6,172
2023-01-11	$1.58	$1.60	$1.39	$1.51	$1.51	19,553
2023-01-10	$1.59	$1.64	$1.57	$1.62	$1.62	8,760
2023-01-09	$1.56	$1.66	$1.50	$1.60	$1.60	8,399
2023-01-06	$1.65	$1.67	$1.58	$1.58	$1.58	3,722
2023-01-05	$1.62	$1.72	$1.60	$1.67	$1.67	10,549
2023-01-04	$1.60	$1.63	$1.55	$1.62	$1.62	4,526
2023-01-03	$1.45	$1.58	$1.40	$1.54	$1.54	16,991
2022-12-30	$1.40	$1.52	$1.40	$1.45	$1.45	11,932
2022-12-29	$1.45	$1.50	$1.41	$1.48	$1.48	31,166
2022-12-28	$1.34	$1.39	$1.25	$1.38	$1.38	18,136
2022-12-27	$1.46	$1.48	$1.29	$1.37	$1.37	56,161
2022-12-23	$1.63	$1.63	$1.51	$1.52	$1.52	19,755
2022-12-22	$1.64	$1.64	$1.54	$1.56	$1.56	12,722
2022-12-21	$1.65	$1.70	$1.64	$1.64	$1.64	5,004
2022-12-20	$1.72	$1.73	$1.64	$1.65	$1.65	13,125
2022-12-19	$1.72	$1.82	$1.71	$1.71	$1.71	6,384
2022-12-16	$1.73	$1.92	$1.73	$1.83	$1.83	25,213
2022-12-15	$1.54	$1.96	$1.51	$1.95	$1.95	55,144
2022-12-14	$1.83	$1.91	$1.72	$1.74	$1.74	38,265
2022-12-13	$1.94	$2.03	$1.63	$1.84	$1.84	921,918
2022-12-12	$1.73	$1.73	$1.65	$1.68	$1.68	9,321
2022-12-09	$1.81	$1.89	$1.69	$1.70	$1.70	7,774
2022-12-08	$1.99	$2.06	$1.71	$1.84	$1.84	19,791
2022-12-07	$1.84	$2.00	$1.83	$1.97	$1.97	12,403
2022-12-06	$1.80	$1.87	$1.80	$1.83	$1.83	2,909
2022-12-05	$1.78	$1.88	$1.78	$1.84	$1.84	2,555
2022-12-02	$1.85	$1.88	$1.83	$1.87	$1.87	1,585
2022-12-01	$1.82	$1.87	$1.79	$1.79	$1.79	1,992
2022-11-30	$1.80	$1.85	$1.80	$1.82	$1.82	2,143
2022-11-29	$1.88	$1.88	$1.80	$1.80	$1.80	2,409
2022-11-28	$1.97	$1.97	$1.78	$1.80	$1.80	1,899
2022-11-25	$1.72	$1.83	$1.69	$1.77	$1.77	4,282
2022-11-23	$1.90	$1.90	$1.80	$1.80	$1.80	3,554
2022-11-22	$1.91	$1.91	$1.81	$1.82	$1.82	10,612
2022-11-21	$1.90	$1.90	$1.81	$1.81	$1.81	12,279
2022-11-18	$1.76	$1.81	$1.76	$1.81	$1.81	6,064
2022-11-17	$1.66	$1.66	$1.65	$1.65	$1.65	6,151
2022-11-16	$1.74	$1.74	$1.66	$1.66	$1.66	9,672
2022-11-15	$1.76	$1.76	$1.73	$1.73	$1.73	5,857
2022-11-14	$1.66	$1.87	$1.66	$1.75	$1.75	4,907
2022-11-11	$1.98	$1.98	$1.74	$1.91	$1.91	13,704
2022-11-10	$1.89	$1.89	$1.64	$1.64	$1.64	13,496
2022-11-09	$1.85	$1.95	$1.70	$1.70	$1.70	11,853
2022-11-08	$1.80	$1.86	$1.79	$1.79	$1.79	16,293
2022-11-07	$1.83	$1.85	$1.79	$1.81	$1.81	10,798
2022-11-04	$1.81	$1.90	$1.81	$1.85	$1.85	2,744
2022-11-03	$2.04	$2.04	$1.86	$1.99	$1.99	4,283
2022-11-02	$1.95	$1.95	$1.89	$1.91	$1.91	1,951
2022-11-01	$2.00	$2.00	$1.86	$1.97	$1.97	4,152
2022-10-31	$1.88	$1.88	$1.81	$1.83	$1.83	3,814
2022-10-28	$1.72	$1.87	$1.72	$1.80	$1.80	4,321
2022-10-27	$1.88	$1.88	$1.66	$1.71	$1.71	16,663
2022-10-26	$1.82	$1.92	$1.82	$1.83	$1.83	4,008
2022-10-25	$1.88	$1.89	$1.83	$1.85	$1.85	4,490
2022-10-24	$1.93	$1.96	$1.81	$1.88	$1.88	7,443
2022-10-21	$1.89	$1.89	$1.80	$1.83	$1.83	5,742
2022-10-20	$1.96	$1.96	$1.72	$1.82	$1.82	3,974
2022-10-19	$2.04	$2.05	$1.85	$1.86	$1.86	11,334
2022-10-18	$1.89	$1.89	$1.85	$1.89	$1.89	1,984
2022-10-17	$1.86	$2.06	$1.85	$1.89	$1.89	8,487
2022-10-14	$1.85	$1.85	$1.75	$1.80	$1.80	9,944
2022-10-13	$2.06	$2.06	$1.67	$1.86	$1.86	13,674
2022-10-12	$2.03	$2.03	$1.85	$1.93	$1.93	15,961
2022-10-11	$2.04	$2.05	$1.93	$1.94	$1.94	7,176
2022-10-10	$2.05	$2.06	$2.00	$2.05	$2.05	3,114
2022-10-07	$2.27	$2.27	$2.00	$2.02	$2.02	12,303
2022-10-06	$2.24	$2.27	$2.08	$2.10	$2.10	43,936
2022-10-05	$2.19	$2.31	$2.19	$2.19	$2.19	4,211
2022-10-04	$2.17	$2.26	$2.17	$2.18	$2.18	6,119
2022-10-03	$2.28	$2.28	$2.16	$2.16	$2.16	2,428
2022-09-30	$2.20	$2.26	$2.16	$2.16	$2.16	2,154
2022-09-29	$2.20	$2.32	$2.16	$2.16	$2.16	15,981
2022-09-28	$2.27	$2.36	$2.27	$2.32	$2.32	2,832
2022-09-27	$2.30	$2.36	$2.28	$2.31	$2.31	8,435
2022-09-26	$2.31	$2.32	$2.31	$2.32	$2.32	2,120
2022-09-23	$2.51	$2.51	$2.34	$2.34	$2.34	11,588
2022-09-22	$2.63	$2.66	$2.49	$2.50	$2.50	7,139
2022-09-21	$2.57	$2.77	$2.50	$2.77	$2.77	11,320
2022-09-20	$2.65	$2.72	$2.60	$2.63	$2.63	9,165
2022-09-19	$2.70	$2.76	$2.68	$2.76	$2.76	4,108
2022-09-16	$2.84	$2.84	$2.59	$2.75	$2.75	16,299
2022-09-15	$2.67	$2.77	$2.61	$2.68	$2.68	9,610
2022-09-14	$2.72	$2.74	$2.60	$2.60	$2.60	14,666
2022-09-13	$2.80	$2.85	$2.68	$2.76	$2.76	5,192
2022-09-12	$2.96	$2.96	$2.83	$2.86	$2.86	37,834
2022-09-09	$2.67	$2.85	$2.66	$2.80	$2.80	107,365
2022-09-08	$2.60	$2.82	$2.56	$2.63	$2.63	20,073
2022-09-07	$2.51	$2.62	$2.50	$2.62	$2.62	19,103
2022-09-06	$2.40	$2.47	$2.36	$2.46	$2.46	4,183
2022-09-02	$2.47	$2.50	$2.36	$2.43	$2.43	7,386
2022-09-01	$2.41	$2.53	$2.41	$2.51	$2.51	2,225
2022-08-31	$2.44	$2.52	$2.43	$2.52	$2.52	8,158
2022-08-30	$2.63	$2.63	$2.46	$2.46	$2.46	4,268
2022-08-29	$2.40	$2.58	$2.40	$2.58	$2.58	10,650
2022-08-26	$2.48	$2.56	$2.40	$2.46	$2.46	13,635
2022-08-25	$2.52	$2.52	$2.40	$2.45	$2.45	5,391
2022-08-24	$2.46	$2.46	$2.35	$2.35	$2.35	10,252
2022-08-23	$2.42	$2.42	$2.32	$2.39	$2.39	4,455
2022-08-22	$2.41	$2.41	$2.22	$2.36	$2.36	25,340
2022-08-19	$2.49	$2.69	$2.44	$2.47	$2.47	5,643
2022-08-18	$2.78	$2.78	$2.52	$2.59	$2.59	13,971
2022-08-17	$2.60	$2.73	$2.60	$2.67	$2.67	8,845
2022-08-16	$2.64	$2.75	$2.62	$2.70	$2.70	50,756
2022-08-15	$3.09	$3.11	$2.81	$2.90	$2.90	22,466
2022-08-12	$2.91	$3.07	$2.91	$2.99	$2.99	8,668
2022-08-11	$3.01	$3.07	$2.93	$2.98	$2.98	12,746
2022-08-10	$2.97	$3.00	$2.90	$3.00	$3.00	9,896
2022-08-09	$3.20	$3.32	$2.75	$2.90	$2.90	26,559
2022-08-08	$3.24	$3.38	$3.20	$3.31	$3.31	10,878
2022-08-05	$3.03	$3.40	$3.03	$3.33	$3.33	42,376
2022-08-04	$3.07	$3.15	$3.01	$3.15	$3.15	15,903
2022-08-03	$2.80	$3.05	$2.80	$3.03	$3.03	17,080
2022-08-02	$2.64	$2.85	$2.53	$2.81	$2.81	12,888
2022-08-01	$2.81	$2.83	$2.69	$2.72	$2.72	19,518
2022-07-29	$2.81	$3.02	$2.81	$2.84	$2.84	11,875
2022-07-28	$2.85	$3.00	$2.81	$3.00	$3.00	8,446
2022-07-27	$2.95	$2.95	$2.80	$2.80	$2.80	8,237
2022-07-26	$2.77	$2.95	$2.76	$2.85	$2.85	7,503
2022-07-25	$2.93	$2.99	$2.90	$2.90	$2.90	8,429
2022-07-22	$3.00	$3.07	$2.98	$2.99	$2.99	14,130
2022-07-21	$3.03	$3.10	$3.03	$3.10	$3.10	17,599
2022-07-20	$3.08	$3.14	$3.00	$3.05	$3.05	37,894
2022-07-19	$3.10	$3.20	$3.02	$3.14	$3.14	7,478
2022-07-18	$3.32	$3.35	$3.06	$3.12	$3.12	50,075
2022-07-15	$3.12	$3.33	$3.04	$3.33	$3.33	62,185
2022-07-14	$3.09	$3.11	$3.03	$3.08	$3.08	13,840
2022-07-13	$3.11	$3.15	$2.92	$3.15	$3.15	9,792
2022-07-12	$3.07	$3.09	$2.98	$3.08	$3.08	10,019
2022-07-11	$3.13	$3.15	$3.06	$3.13	$3.13	23,282
2022-07-08	$3.16	$3.26	$3.11	$3.18	$3.18	14,315
2022-07-07	$3.31	$3.32	$3.21	$3.28	$3.28	48,398
2022-07-06	$3.11	$3.28	$3.08	$3.27	$3.27	27,081
2022-07-05	$3.13	$3.24	$2.86	$3.15	$3.15	100,597
2022-07-01	$2.72	$3.18	$2.61	$3.13	$3.13	213,073
2022-06-30	$2.21	$2.68	$2.10	$2.61	$2.61	102,644
2022-06-29	$2.35	$2.35	$2.25	$2.27	$2.27	9,127
2022-06-28	$2.12	$2.41	$2.09	$2.34	$2.34	115,206
2022-06-27	$2.04	$2.14	$2.00	$2.11	$2.11	48,786
2022-06-24	$2.07	$2.14	$1.98	$2.03	$2.03	36,337
2022-06-23	$2.04	$2.14	$2.00	$2.04	$2.04	63,285
2022-06-22	$2.02	$2.11	$1.96	$2.03	$2.03	27,180
2022-06-21	$2.18	$2.27	$2.01	$2.06	$2.06	42,874
2022-06-17	$2.17	$2.27	$1.89	$1.94	$1.94	229,807
2022-06-16	$2.19	$2.24	$2.06	$2.17	$2.17	26,027
2022-06-15	$2.29	$2.36	$2.24	$2.24	$2.24	26,326
2022-06-14	$2.19	$2.38	$2.19	$2.25	$2.25	31,464
2022-06-13	$2.50	$2.50	$2.20	$2.21	$2.21	97,751
2022-06-10	$2.66	$2.79	$2.58	$2.66	$2.66	72,474
2022-06-09	$2.75	$2.87	$2.59	$2.68	$2.68	129,118
2022-06-08	$2.72	$2.91	$2.62	$2.72	$2.72	234,372
2022-06-07	$2.70	$2.74	$2.55	$2.56	$2.56	84,721
2022-06-06	$2.40	$2.70	$2.40	$2.65	$2.65	83,115
2022-06-03	$2.48	$2.52	$2.36	$2.46	$2.46	52,258
2022-06-02	$2.45	$2.52	$2.36	$2.47	$2.47	31,755
2022-06-01	$2.46	$2.53	$2.38	$2.46	$2.46	20,682
2022-05-31	$2.38	$2.53	$2.33	$2.53	$2.53	122,019
2022-05-27	$2.34	$2.42	$2.20	$2.38	$2.38	245,529
2022-05-26	$2.31	$2.37	$2.15	$2.34	$2.34	138,367
2022-05-25	$2.28	$2.50	$2.28	$2.38	$2.38	80,399
2022-05-24	$2.38	$2.55	$2.34	$2.34	$2.34	266,476
2022-05-23	$2.53	$2.74	$2.50	$2.64	$2.64	211,543
2022-05-20	$2.82	$2.85	$2.30	$2.75	$2.75	1,234,289
2022-05-19	$2.97	$3.18	$2.80	$2.97	$2.97	25,604,014
2022-05-18	$2.45	$2.52	$2.45	$2.50	$2.50	7,300
2022-05-17	$2.44	$2.55	$2.44	$2.45	$2.45	13,350
2022-05-16	$2.42	$2.53	$2.36	$2.47	$2.47	21,076
2022-05-13	$2.15	$2.48	$2.15	$2.48	$2.48	30,934
2022-05-12	$2.17	$2.43	$2.16	$2.32	$2.32	44,429
2022-05-11	$2.54	$2.54	$2.13	$2.21	$2.21	29,215
2022-05-10	$2.47	$2.61	$2.32	$2.43	$2.43	15,185
2022-05-09	$3.02	$3.02	$2.41	$2.46	$2.46	63,411
2022-05-06	$2.94	$3.10	$2.85	$2.92	$2.92	12,344
2022-05-05	$2.96	$3.00	$2.86	$2.91	$2.91	7,625
2022-05-04	$3.07	$3.10	$2.85	$3.02	$3.02	13,169
2022-05-03	$3.06	$3.14	$3.04	$3.10	$3.10	5,315
2022-05-02	$3.12	$3.19	$2.92	$3.10	$3.10	10,152
2022-04-29	$3.15	$3.35	$2.55	$2.93	$2.93	116,648
2022-04-28	$3.14	$3.26	$3.05	$3.26	$3.26	7,357
2022-04-27	$3.09	$3.25	$3.09	$3.25	$3.25	13,577
2022-04-26	$3.21	$3.21	$3.03	$3.09	$3.09	14,579
2022-04-25	$3.30	$3.30	$3.09	$3.18	$3.18	13,973
2022-04-22	$3.34	$3.34	$3.19	$3.28	$3.28	16,352
2022-04-21	$3.45	$3.45	$3.32	$3.32	$3.32	13,192
2022-04-20	$3.42	$3.48	$3.30	$3.43	$3.43	3,188
2022-04-19	$3.17	$3.48	$3.07	$3.36	$3.36	31,281
2022-04-18	$3.33	$3.47	$3.16	$3.20	$3.20	91,632
2022-04-14	$3.44	$3.53	$3.40	$3.43	$3.43	18,803
2022-04-13	$3.27	$3.59	$3.27	$3.52	$3.52	23,266
2022-04-12	$3.46	$3.58	$3.25	$3.41	$3.41	55,024
2022-04-11	$3.71	$3.71	$3.33	$3.37	$3.37	112,169
2022-04-08	$3.70	$3.72	$3.40	$3.70	$3.70	34,923
2022-04-07	$3.86	$3.95	$3.60	$3.69	$3.69	23,039
2022-04-06	$3.90	$3.91	$3.75	$3.86	$3.86	25,537
2022-04-05	$3.96	$4.00	$3.90	$3.97	$3.97	9,078
2022-04-04	$4.02	$4.05	$3.83	$3.95	$3.95	19,944
2022-04-01	$4.00	$4.08	$3.85	$4.02	$4.02	35,148
2022-03-31	$4.00	$4.19	$4.00	$4.00	$4.00	21,660
2022-03-30	$4.09	$4.25	$4.04	$4.17	$4.17	18,512
2022-03-29	$4.13	$4.20	$4.02	$4.13	$4.13	24,908
2022-03-28	$4.13	$4.16	$3.98	$4.12	$4.12	20,370
2022-03-25	$4.19	$4.25	$3.98	$4.21	$4.21	35,549
2022-03-24	$4.04	$4.16	$3.84	$4.16	$4.16	61,303
2022-03-23	$4.05	$4.08	$3.82	$4.02	$4.02	64,735
2022-03-22	$3.79	$3.90	$3.72	$3.87	$3.87	49,857
2022-03-21	$3.90	$3.90	$3.67	$3.85	$3.85	18,406
2022-03-18	$3.69	$3.92	$3.53	$3.88	$3.88	25,667
2022-03-17	$3.40	$3.69	$3.40	$3.65	$3.65	37,449
2022-03-16	$3.25	$3.59	$3.19	$3.42	$3.42	49,534
2022-03-15	$3.20	$3.50	$3.01	$3.19	$3.19	108,359
2022-03-14	$3.56	$3.71	$3.26	$3.26	$3.26	50,932
2022-03-11	$3.71	$3.82	$3.55	$3.73	$3.73	83,906
2022-03-10	$3.81	$3.81	$3.60	$3.70	$3.70	47,252
2022-03-09	$3.69	$4.17	$3.56	$3.85	$3.85	334,427
2022-03-08	$3.72	$3.81	$3.56	$3.66	$3.66	115,517
2022-03-07	$3.99	$4.15	$3.82	$3.85	$3.85	55,441
2022-03-04	$4.03	$4.30	$3.82	$4.17	$4.17	40,596
2022-03-03	$4.12	$4.12	$3.90	$4.03	$4.03	55,886
2022-03-02	$4.21	$4.24	$4.03	$4.08	$4.08	16,106
2022-03-01	$4.17	$4.37	$4.09	$4.12	$4.12	29,213
2022-02-28	$4.20	$4.26	$4.15	$4.18	$4.18	14,509
2022-02-25	$4.36	$4.55	$4.18	$4.18	$4.18	22,381
2022-02-24	$4.02	$4.43	$3.94	$4.38	$4.38	38,600
2022-02-23	$4.57	$4.70	$4.29	$4.31	$4.31	50,438
2022-02-22	$4.56	$4.74	$4.41	$4.53	$4.53	33,655
2022-02-18	$4.90	$4.94	$4.55	$4.61	$4.61	39,400
2022-02-17	$5.01	$5.19	$4.90	$4.95	$4.95	43,742
2022-02-16	$5.00	$5.23	$4.91	$5.17	$5.17	20,911
2022-02-15	$5.03	$5.14	$4.94	$5.00	$5.00	27,021
2022-02-14	$4.87	$5.17	$4.87	$4.96	$4.96	39,568
2022-02-11	$5.47	$5.47	$4.86	$4.86	$4.86	73,574
2022-02-10	$5.09	$5.43	$5.09	$5.41	$5.41	47,836
2022-02-09	$5.07	$5.28	$4.89	$5.25	$5.25	43,361
2022-02-08	$4.93	$5.05	$4.82	$5.03	$5.03	29,816
2022-02-07	$4.80	$5.00	$4.69	$4.95	$4.95	54,241
2022-02-04	$4.61	$4.80	$4.45	$4.80	$4.80	41,152
2022-02-03	$4.59	$4.77	$4.48	$4.57	$4.57	63,766
2022-02-02	$5.05	$5.05	$4.66	$4.71	$4.71	89,086
2022-02-01	$5.13	$5.13	$4.79	$4.97	$4.97	194,497
2022-01-31	$4.65	$5.00	$4.64	$4.99	$4.99	143,770
2022-01-28	$4.40	$4.60	$4.31	$4.59	$4.59	84,138
2022-01-27	$5.00	$5.00	$4.26	$4.31	$4.31	156,635
2022-01-26	$5.00	$5.00	$4.79	$4.90	$4.90	36,194
2022-01-25	$4.73	$4.96	$4.72	$4.81	$4.81	40,006
2022-01-24	$4.57	$4.95	$4.46	$4.91	$4.91	89,276
2022-01-21	$4.95	$5.11	$4.77	$4.84	$4.84	177,403
2022-01-20	$5.14	$5.28	$5.06	$5.12	$5.12	69,358
2022-01-19	$5.20	$5.32	$5.04	$5.12	$5.12	87,670
2022-01-18	$5.08	$5.27	$4.99	$5.10	$5.10	96,413
2022-01-14	$5.02	$5.30	$4.90	$5.28	$5.28	303,471
2022-01-13	$5.45	$5.45	$5.02	$5.07	$5.07	100,877
2022-01-12	$5.47	$5.49	$5.33	$5.37	$5.37	53,725
2022-01-11	$5.23	$5.75	$5.20	$5.43	$5.43	225,428
2022-01-10	$5.46	$5.46	$5.14	$5.28	$5.28	163,195
2022-01-07	$5.74	$6.00	$5.57	$5.62	$5.62	322,100
2022-01-06	$5.50	$5.81	$5.20	$5.81	$5.81	359,067
2022-01-05	$5.90	$5.99	$5.42	$5.56	$5.56	405,690
2022-01-04	$6.37	$7.10	$5.71	$6.08	$6.08	1,881,340
2022-01-03	$5.71	$6.17	$5.56	$6.17	$6.17	1,278,549
2021-12-31	$5.66	$6.18	$5.66	$5.70	$5.70	451,830
2021-12-30	$5.35	$5.89	$5.30	$5.70	$5.70	252,007
2021-12-29	$5.64	$5.70	$5.21	$5.40	$5.40	173,182
2021-12-28	$6.13	$6.19	$5.63	$5.67	$5.67	195,574
2021-12-27	$6.05	$6.33	$5.90	$6.13	$6.13	152,221
2021-12-23	$5.93	$6.26	$5.85	$6.05	$6.05	167,980
2021-12-22	$5.98	$6.09	$5.79	$5.95	$5.95	42,355
2021-12-21	$5.71	$6.20	$5.66	$6.00	$6.00	330,210
2021-12-20	$5.84	$5.89	$5.30	$5.61	$5.61	178,060
2021-12-17	$5.91	$6.35	$5.74	$6.02	$6.02	179,500
2021-12-16	$6.33	$6.38	$5.66	$6.00	$6.00	228,281
2021-12-15	$6.02	$6.37	$5.78	$6.34	$6.34	263,025
2021-12-14	$6.16	$6.41	$5.91	$6.12	$6.12	149,753
2021-12-13	$6.14	$6.39	$5.90	$6.32	$6.32	161,311
2021-12-10	$5.71	$6.27	$5.68	$6.14	$6.14	392,024
2021-12-09	$5.88	$6.38	$5.63	$5.68	$5.68	371,540
2021-12-08	$5.70	$6.49	$5.58	$5.99	$5.99	584,723
2021-12-07	$5.68	$6.04	$5.51	$5.70	$5.70	232,977
2021-12-06	$5.10	$5.80	$4.89	$5.62	$5.62	225,671
2021-12-03	$5.40	$5.40	$4.88	$5.21	$5.21	269,667
2021-12-02	$5.45	$5.46	$5.08	$5.42	$5.42	149,051
2021-12-01	$5.96	$6.00	$5.30	$5.35	$5.35	196,814
2021-11-30	$6.01	$6.17	$5.60	$5.95	$5.95	428,117
2021-11-29	$5.86	$6.37	$5.66	$6.13	$6.13	370,076
2021-11-26	$5.66	$5.85	$5.64	$5.79	$5.79	55,096
2021-11-24	$5.74	$5.99	$5.50	$5.97	$5.97	104,423
2021-11-23	$5.42	$6.07	$5.32	$5.69	$5.69	443,919
2021-11-22	$5.71	$5.76	$5.36	$5.38	$5.38	156,934
2021-11-19	$5.68	$5.93	$5.55	$5.65	$5.65	126,082
2021-11-18	$5.90	$5.96	$5.57	$5.59	$5.59	178,493
2021-11-17	$6.51	$6.51	$5.91	$5.93	$5.93	342,551
2021-11-16	$6.70	$7.05	$6.57	$6.57	$6.57	319,464
2021-11-15	$7.11	$7.17	$6.70	$6.75	$6.75	413,451
2021-11-12	$7.33	$7.49	$7.23	$7.49	$7.49	97,057
2021-11-11	$7.20	$7.70	$7.20	$7.34	$7.34	283,443
2021-11-10	$7.20	$7.30	$7.03	$7.28	$7.28	226,427
2021-11-09	$7.33	$7.35	$7.11	$7.23	$7.23	81,947
2021-11-08	$7.52	$7.62	$7.37	$7.39	$7.39	117,369
2021-11-05	$7.70	$7.70	$7.36	$7.53	$7.53	137,507
2021-11-04	$7.43	$7.95	$7.36	$7.75	$7.75	709,259
2021-11-03	$7.31	$7.47	$7.17	$7.47	$7.47	156,702
2021-11-02	$7.50	$7.50	$7.19	$7.40	$7.40	138,485
2021-11-01	$7.16	$7.50	$7.12	$7.43	$7.43	176,892
2021-10-29	$7.30	$7.35	$7.08	$7.16	$7.16	89,554
2021-10-28	$7.50	$7.50	$7.28	$7.43	$7.43	217,813
2021-10-27	$7.14	$7.43	$6.98	$7.43	$7.43	289,230
2021-10-26	$7.15	$7.19	$6.97	$7.13	$7.13	299,122
2021-10-25	$7.06	$7.30	$6.94	$7.19	$7.19	239,337
2021-10-22	$7.60	$7.60	$7.00	$7.17	$7.17	500,609
2021-10-21	$7.87	$8.09	$7.60	$7.71	$7.71	449,558
2021-10-20	$7.99	$8.05	$7.80	$7.93	$7.93	335,706
2021-10-19	$8.16	$8.17	$7.64	$7.81	$7.81	705,894
2021-10-18	$7.76	$7.89	$7.44	$7.54	$7.54	221,727
2021-10-15	$7.93	$7.93	$7.57	$7.80	$7.80	284,799
2021-10-14	$7.68	$8.04	$7.60	$7.84	$7.84	411,090
2021-10-13	$7.65	$7.87	$7.39	$7.61	$7.61	438,091
2021-10-12	$7.25	$7.70	$7.22	$7.55	$7.55	234,639
2021-10-11	$7.67	$7.73	$7.33	$7.35	$7.35	210,854
2021-10-08	$7.19	$7.74	$7.09	$7.68	$7.68	746,796
2021-10-07	$7.15	$7.58	$7.08	$7.14	$7.14	707,389
2021-10-06	$7.03	$7.41	$6.83	$7.19	$7.19	536,742
2021-10-05	$7.33	$7.48	$7.01	$7.12	$7.12	707,132
2021-10-04	$7.82	$7.82	$7.25	$7.28	$7.28	750,052
2021-10-01	$7.80	$8.29	$7.68	$7.79	$7.79	689,665
2021-09-30	$8.35	$8.35	$7.72	$7.83	$7.83	587,607
2021-09-29	$8.41	$8.49	$7.81	$8.49	$8.49	574,516
2021-09-28	$8.60	$8.65	$8.22	$8.42	$8.42	424,063
2021-09-27	$8.70	$9.26	$8.66	$8.72	$8.72	578,829
2021-09-24	$8.86	$9.66	$8.69	$8.82	$8.82	1,250,179
2021-09-23	$8.50	$9.50	$8.06	$9.47	$9.47	1,839,681
2021-09-22	$8.27	$9.25	$7.93	$8.42	$8.42	2,812,356
2021-09-21	$8.75	$9.56	$8.20	$8.27	$8.27	2,191,125
2021-09-20	$9.01	$9.35	$8.63	$8.75	$8.75	1,793,916
2021-09-17	$11.02	$11.10	$9.52	$10.08	$10.08	4,133,052
2021-09-16	$13.15	$15.00	$11.11	$11.58	$11.58	57,289,939
2021-09-15	$11.85	$28.83	$10.20	$10.75	$10.75	169,467,505
2021-09-14	$7.29	$7.48	$6.84	$7.07	$7.07	170,250
2021-09-13	$7.58	$7.65	$7.21	$7.31	$7.31	235,237
2021-09-10	$7.91	$8.00	$7.57	$7.63	$7.63	126,731
2021-09-09	$7.98	$8.61	$7.73	$7.77	$7.77	282,410
2021-09-08	$8.72	$9.14	$7.94	$8.01	$8.01	149,250
2021-09-07	$9.00	$9.29	$8.70	$8.76	$8.76	60,081
2021-09-03	$9.58	$9.58	$8.75	$8.83	$8.83	243,089
2021-09-02	$10.39	$10.67	$9.33	$9.62	$9.62	177,421
2021-09-01	$10.59	$10.81	$10.35	$10.49	$10.49	58,409
2021-08-31	$10.20	$10.78	$10.06	$10.52	$10.52	88,773
2021-08-30	$9.85	$10.44	$9.48	$10.11	$10.11	182,866
2021-08-27	$9.20	$10.25	$9.19	$9.90	$9.90	263,252
2021-08-26	$9.83	$10.05	$9.26	$9.31	$9.31	112,774
2021-08-25	$9.82	$10.10	$9.59	$9.90	$9.90	75,108
2021-08-24	$9.51	$9.93	$9.37	$9.82	$9.82	131,801
2021-08-23	$9.36	$9.43	$9.12	$9.28	$9.28	98,512
2021-08-20	$9.15	$9.69	$8.89	$9.21	$9.21	179,968
2021-08-19	$8.39	$9.21	$8.26	$9.04	$9.04	191,575
2021-08-18	$8.20	$9.40	$8.04	$8.59	$8.59	598,299
2021-08-17	$7.56	$8.04	$7.56	$7.94	$7.94	117,693
2021-08-16	$8.60	$8.70	$7.80	$8.11	$8.11	412,447
2021-08-13	$8.88	$8.98	$8.22	$8.27	$8.27	390,398
2021-08-12	$9.04	$9.22	$8.75	$8.92	$8.92	160,106
2021-08-11	$9.23	$9.36	$9.02	$9.11	$9.11	139,420
2021-08-10	$9.74	$9.89	$9.31	$9.38	$9.38	174,573
2021-08-09	$9.65	$10.30	$9.33	$9.84	$9.84	417,508
2021-08-06	$10.50	$10.50	$9.53	$9.65	$9.65	312,066
2021-08-05	$9.01	$10.44	$8.52	$10.30	$10.30	926,791
2021-08-04	$10.10	$10.87	$8.69	$8.87	$8.87	347,460
2021-08-03	$11.00	$11.10	$9.59	$9.63	$9.63	988,303
2021-08-02	$11.16	$12.30	$10.98	$11.00	$11.00	479,983
2021-07-30	$11.82	$11.95	$10.60	$11.29	$11.29	1,535,009
2021-07-29	$10.05	$17.80	$9.92	$13.55	$13.55	34,102,077
2021-07-28	$8.98	$9.63	$8.86	$9.15	$9.15	981,457
2021-07-27	$9.61	$10.60	$8.88	$9.05	$9.05	608,833
2021-07-26	$2.82	$2.83	$2.55	$2.57	$10.28	496,888
2021-07-23	$3.62	$3.65	$3.30	$3.41	$13.64	446,886
2021-07-22	$3.58	$4.30	$3.52	$3.71	$14.84	1,843,711
2021-07-21	$3.36	$3.86	$3.33	$3.62	$14.48	564,889
2021-07-20	$3.26	$3.40	$3.15	$3.33	$13.32	160,457
2021-07-19	$3.23	$3.31	$3.07	$3.23	$12.92	220,771
2021-07-16	$3.45	$3.53	$3.25	$3.37	$13.48	95,237
2021-07-15	$3.37	$3.37	$3.15	$3.36	$13.44	152,778
2021-07-14	$3.37	$3.61	$3.26	$3.36	$13.44	397,914
2021-07-13	$3.18	$3.48	$3.05	$3.38	$13.52	337,813
2021-07-12	$3.26	$3.28	$3.10	$3.15	$12.60	125,884
2021-07-09	$3.06	$3.35	$3.05	$3.19	$12.75	101,404
2021-07-08	$3.04	$3.12	$3.00	$3.06	$12.24	69,592
2021-07-07	$3.33	$3.39	$3.12	$3.21	$12.84	92,303
2021-07-06	$3.58	$3.58	$3.32	$3.33	$13.32	71,676
2021-07-02	$3.46	$3.65	$3.38	$3.49	$13.96	224,282
2021-07-01	$3.43	$3.49	$3.33	$3.40	$13.60	126,912
2021-06-30	$3.45	$3.56	$3.30	$3.47	$13.88	260,308
2021-06-29	$3.49	$3.72	$3.43	$3.46	$13.84	192,868
2021-06-28	$3.60	$3.62	$3.48	$3.55	$14.20	95,230
2021-06-25	$3.50	$3.64	$3.43	$3.57	$14.28	172,638
2021-06-24	$3.73	$3.75	$3.48	$3.52	$14.08	316,260
2021-06-23	$3.70	$3.81	$3.70	$3.71	$14.84	196,888
2021-06-22	$4.96	$5.01	$3.67	$3.87	$15.48	2,612,864
2021-06-21	$4.51	$4.60	$4.01	$4.12	$16.48	773,607
2021-06-18	$4.30	$5.09	$4.30	$4.96	$19.84	1,008,127
2021-06-17	$4.37	$4.83	$4.12	$4.50	$18.00	1,413,637
2021-06-16	$3.88	$4.11	$3.88	$3.97	$15.88	382,094
2021-06-15	$4.25	$4.28	$3.78	$3.90	$15.60	611,636
2021-06-14	$3.89	$4.40	$3.88	$4.23	$16.92	626,133
2021-06-11	$4.08	$4.08	$3.80	$3.88	$15.52	164,067
2021-06-10	$3.83	$4.10	$3.65	$4.01	$16.04	391,755
2021-06-09	$3.80	$3.95	$3.76	$3.81	$15.24	229,230
2021-06-08	$3.88	$3.94	$3.67	$3.79	$15.16	125,683
2021-06-07	$4.03	$4.07	$3.77	$3.83	$15.32	246,270
2021-06-04	$3.81	$3.89	$3.60	$3.79	$15.16	221,157
2021-06-03	$3.75	$3.90	$3.63	$3.74	$14.96	200,004
2021-06-02	$3.84	$3.93	$3.78	$3.82	$15.28	272,113
2021-06-01	$3.74	$3.96	$3.71	$3.76	$15.04	171,145
2021-05-28	$3.75	$3.99	$3.66	$3.77	$15.08	155,946
2021-05-27	$3.79	$3.90	$3.74	$3.78	$15.12	88,178
2021-05-26	$3.67	$3.84	$3.66	$3.73	$14.92	146,622
2021-05-25	$3.76	$3.95	$3.66	$3.70	$14.80	48,225
2021-05-24	$3.89	$4.00	$3.62	$3.78	$15.12	56,255
2021-05-21	$3.73	$3.96	$3.60	$3.81	$15.24	113,580
2021-05-20	$3.63	$3.80	$3.60	$3.75	$15.00	52,532
2021-05-19	$3.48	$3.74	$3.44	$3.64	$14.56	24,106
2021-05-18	$3.50	$3.67	$3.36	$3.62	$14.48	23,938
2021-05-17	$3.34	$3.44	$3.25	$3.36	$13.44	50,194
2021-05-14	$3.53	$3.57	$3.35	$3.44	$13.76	62,575
2021-05-13	$4.00	$4.02	$3.36	$3.46	$13.84	145,863
2021-05-12	$4.10	$4.25	$3.88	$4.03	$16.12	242,322
2021-05-11	$4.60	$5.34	$3.83	$4.35	$17.40	5,731,832
2021-05-10	$3.54	$4.35	$3.42	$4.16	$16.64	1,283,225
2021-05-07	$3.64	$3.73	$3.51	$3.54	$14.16	29,256
2021-05-06	$3.70	$3.80	$3.51	$3.60	$14.40	33,852
2021-05-05	$3.85	$3.85	$3.66	$3.68	$14.72	22,708
2021-05-04	$3.90	$3.96	$3.75	$3.81	$15.24	23,519
2021-05-03	$4.09	$4.21	$3.85	$3.86	$15.44	21,115
2021-04-30	$4.08	$4.32	$4.01	$4.05	$16.20	17,216
2021-04-29	$4.52	$4.52	$4.12	$4.12	$16.48	16,572
2021-04-28	$4.49	$4.68	$4.25	$4.52	$18.08	100,424
2021-04-27	$4.50	$4.50	$4.26	$4.46	$17.84	20,587
2021-04-26	$4.34	$4.50	$4.23	$4.40	$17.60	24,222
2021-04-23	$3.99	$4.41	$3.94	$4.33	$17.32	28,117
2021-04-22	$3.87	$4.08	$3.78	$3.94	$15.76	12,295
2021-04-21	$3.64	$3.93	$3.62	$3.90	$15.60	17,174
2021-04-20	$3.83	$3.94	$3.60	$3.63	$14.52	19,581
2021-04-19	$3.85	$4.28	$3.83	$3.87	$15.48	111,097
2021-04-16	$3.97	$4.06	$3.80	$3.83	$15.32	25,497
2021-04-15	$4.17	$4.22	$3.90	$3.96	$15.84	23,419
2021-04-14	$4.08	$4.25	$4.02	$4.06	$16.24	23,801
2021-04-13	$4.01	$4.25	$4.00	$4.12	$16.48	32,986
2021-04-12	$4.23	$4.35	$4.04	$4.04	$16.16	54,446
2021-04-09	$4.24	$4.36	$4.24	$4.26	$17.04	40,336
2021-04-08	$4.36	$4.38	$4.22	$4.35	$17.40	14,350
2021-04-07	$4.39	$4.52	$4.23	$4.23	$16.92	19,748
2021-04-06	$4.50	$4.60	$4.35	$4.52	$18.08	53,604
2021-04-05	$4.77	$4.77	$4.36	$4.53	$18.12	32,158
2021-04-01	$4.40	$4.67	$4.29	$4.53	$18.12	82,468
2021-03-31	$4.20	$4.44	$4.20	$4.37	$17.48	26,261
2021-03-30	$3.98	$4.28	$3.82	$4.18	$16.72	18,076
2021-03-29	$4.20	$4.20	$3.95	$3.98	$15.92	20,525
2021-03-26	$4.24	$4.30	$3.89	$4.22	$16.88	71,872
2021-03-25	$3.82	$4.58	$3.66	$4.29	$17.16	197,876
2021-03-24	$4.40	$4.43	$3.91	$3.94	$15.76	107,091
2021-03-23	$4.43	$4.53	$4.23	$4.30	$17.20	44,426
2021-03-22	$4.65	$4.75	$4.40	$4.43	$17.72	89,836
2021-03-19	$4.50	$4.79	$4.33	$4.67	$18.68	73,397
2021-03-18	$4.84	$5.00	$4.43	$4.43	$17.72	86,592
2021-03-17	$5.05	$5.16	$4.74	$4.94	$19.76	115,414
2021-03-16	$5.86	$5.86	$5.05	$5.07	$20.26	215,982
2021-03-15	$7.01	$7.49	$5.54	$5.96	$23.84	3,855,145
2021-03-12	$4.74	$4.75	$4.40	$4.59	$18.36	150,378
2021-03-11	$4.21	$4.85	$4.21	$4.83	$19.32	91,216
2021-03-10	$4.26	$4.49	$4.14	$4.25	$17.00	26,977
2021-03-09	$3.93	$4.35	$3.93	$4.27	$17.08	38,450
2021-03-08	$3.97	$4.20	$3.80	$3.88	$15.52	46,008
2021-03-05	$3.72	$4.09	$3.25	$3.97	$15.88	67,780
2021-03-04	$4.00	$4.16	$3.40	$3.72	$14.88	71,211
2021-03-03	$4.25	$4.43	$3.91	$3.92	$15.68	52,232
2021-03-02	$4.55	$4.89	$4.14	$4.22	$16.88	175,914
2021-03-01	$4.55	$4.70	$4.50	$4.60	$18.40	45,584
2021-02-26	$4.73	$4.98	$4.27	$4.39	$17.56	89,405
2021-02-25	$5.06	$5.46	$4.75	$4.80	$19.20	186,132
2021-02-24	$5.15	$5.39	$5.02	$5.07	$20.28	109,216
2021-02-23	$5.67	$5.67	$4.66	$4.89	$19.56	125,389
2021-02-22	$5.80	$6.33	$5.64	$5.84	$23.36	125,466
2021-02-19	$6.55	$6.55	$5.87	$5.89	$23.56	68,324
2021-02-18	$6.50	$6.66	$5.92	$6.01	$24.04	76,222
2021-02-17	$6.40	$7.44	$5.88	$6.41	$25.64	212,515
2021-02-16	$6.36	$7.04	$6.15	$6.62	$26.48	215,758
2021-02-12	$6.19	$6.64	$5.57	$6.10	$24.40	177,320
2021-02-11	$7.99	$9.20	$6.47	$6.66	$26.64	623,433
2021-02-10	$6.11	$8.36	$5.89	$7.85	$31.40	1,149,209
2021-02-09	$5.45	$6.69	$5.21	$5.89	$23.56	601,985
2021-02-08	$5.12	$5.34	$5.09	$5.14	$20.56	139,822
2021-02-05	$4.79	$5.10	$4.61	$4.88	$19.52	176,579
2021-02-04	$4.76	$4.90	$4.63	$4.68	$18.72	129,939
2021-02-03	$4.77	$5.43	$4.60	$4.63	$18.52	489,199
2021-02-02	$4.36	$5.70	$4.17	$4.72	$18.88	1,359,379
2021-02-01	$4.20	$4.40	$4.03	$4.36	$17.44	63,722
2021-01-29	$4.14	$4.68	$4.02	$4.08	$16.32	170,839
2021-01-28	$4.26	$4.53	$4.11	$4.27	$17.08	100,644
2021-01-27	$4.31	$4.44	$4.15	$4.25	$17.00	49,121
2021-01-26	$4.45	$4.52	$4.35	$4.41	$17.64	37,870
2021-01-25	$4.33	$4.64	$4.29	$4.37	$17.48	59,456
2021-01-22	$4.50	$4.58	$4.40	$4.46	$17.84	46,812
2021-01-21	$4.50	$4.65	$4.35	$4.56	$18.24	85,799
2021-01-20	$4.36	$4.44	$4.19	$4.43	$17.72	29,525
2021-01-19	$4.12	$4.54	$4.12	$4.29	$17.16	139,960
2021-01-15	$4.30	$4.50	$4.01	$4.13	$16.52	145,422
2021-01-14	$4.30	$4.50	$4.01	$4.34	$17.36	246,895
2021-01-13	$4.07	$4.70	$4.03	$4.25	$17.00	790,291
2021-01-12	$4.34	$4.35	$3.96	$4.00	$16.00	287,961
2021-01-11	$3.87	$4.80	$3.80	$4.40	$17.60	881,267
2021-01-08	$3.95	$4.02	$3.80	$3.89	$15.56	74,983
2021-01-07	$4.13	$4.13	$3.79	$3.98	$15.92	135,617
2021-01-06	$3.91	$4.44	$3.85	$3.96	$15.84	330,234
2021-01-05	$3.67	$3.98	$3.56	$3.90	$15.60	61,219
2021-01-04	$3.44	$3.70	$3.43	$3.63	$14.52	54,077
2020-12-31	$3.57	$3.70	$3.25	$3.45	$13.80	73,433
2020-12-30	$3.50	$3.74	$3.50	$3.67	$14.68	52,338
2020-12-29	$3.73	$3.76	$3.37	$3.38	$13.50	130,189
2020-12-28	$3.93	$4.02	$3.75	$3.79	$15.16	28,099
2020-12-24	$3.97	$4.04	$3.91	$3.92	$15.68	12,006
2020-12-23	$4.00	$4.24	$3.90	$3.99	$15.96	117,369
2020-12-22	$4.10	$4.30	$3.90	$4.03	$16.12	107,190
2020-12-21	$3.90	$4.14	$3.81	$4.09	$16.36	29,589
2020-12-18	$3.81	$4.16	$3.78	$3.93	$15.72	84,062
2020-12-17	$3.91	$3.92	$3.77	$3.79	$15.16	37,420
2020-12-16	$3.92	$3.96	$3.70	$3.85	$15.40	68,949
2020-12-15	$4.07	$4.12	$3.89	$3.96	$15.84	79,467
2020-12-14	$4.26	$4.38	$4.10	$4.14	$16.56	69,570
2020-12-11	$4.70	$4.76	$4.25	$4.32	$17.28	109,342
2020-12-10	$4.44	$5.07	$4.35	$4.79	$19.16	353,965
2020-12-09	$6.76	$7.12	$4.20	$4.64	$18.56	7,314,560
2020-12-08	$3.37	$3.48	$3.27	$3.46	$13.84	45,049
2020-12-07	$3.50	$3.55	$3.35	$3.40	$13.60	42,710
2020-12-04	$3.60	$3.84	$3.43	$3.58	$14.32	132,832
2020-12-03	$3.57	$3.68	$3.31	$3.49	$13.96	173,779
2020-12-02	$3.16	$4.56	$3.10	$3.62	$14.48	898,752
2020-12-01	$3.25	$3.27	$3.11	$3.11	$12.44	24,452
2020-11-30	$3.29	$3.29	$3.00	$3.29	$13.16	55,070
2020-11-27	$3.08	$3.35	$3.03	$3.25	$13.00	77,211
2020-11-25	$3.05	$3.19	$2.91	$3.04	$12.16	94,844
2020-11-24	$3.13	$3.15	$2.85	$3.00	$12.00	50,224
2020-11-23	$3.15	$3.19	$2.96	$3.07	$12.28	27,307
2020-11-20	$3.00	$3.17	$3.00	$3.12	$12.48	16,916
2020-11-19	$3.10	$3.21	$2.90	$3.03	$12.12	49,683
2020-11-18	$3.33	$3.33	$3.16	$3.19	$12.74	24,371
2020-11-17	$3.40	$3.54	$3.22	$3.25	$13.00	25,450
2020-11-16	$3.41	$3.58	$3.30	$3.44	$13.76	22,525
2020-11-13	$3.35	$3.51	$3.35	$3.36	$13.44	16,739
2020-11-12	$3.35	$3.47	$3.30	$3.34	$13.36	23,528
2020-11-11	$3.46	$3.58	$3.40	$3.45	$13.80	31,466
2020-11-10	$3.14	$3.54	$3.14	$3.46	$13.84	79,553
2020-11-09	$3.24	$3.60	$3.11	$3.19	$12.76	73,022
2020-11-06	$2.99	$3.28	$2.85	$3.11	$12.44	220,772
2020-11-05	$2.72	$3.11	$2.51	$2.80	$11.20	77,154
2020-11-04	$2.74	$3.01	$2.62	$2.65	$10.60	98,384
2020-11-03	$2.47	$2.95	$2.25	$2.74	$10.96	206,602
2020-11-02	$2.36	$2.54	$2.21	$2.44	$9.76	107,920
2020-10-30	$2.77	$2.98	$2.20	$2.29	$9.16	453,109
2020-10-29	$0.16	$0.17	$0.15	$0.15	$12.30	136,483
2020-10-28	$0.20	$0.21	$0.19	$0.20	$16.23	19,755
2020-10-27	$0.21	$0.21	$0.20	$0.21	$16.71	17,220
2020-10-26	$0.23	$0.23	$0.21	$0.21	$16.81	15,054
2020-10-23	$0.23	$0.23	$0.21	$0.22	$17.60	39,869
2020-10-22	$0.23	$0.23	$0.22	$0.23	$18.40	16,687
2020-10-21	$0.24	$0.24	$0.23	$0.23	$18.56	16,000
2020-10-20	$0.24	$0.25	$0.23	$0.24	$18.92	20,502
2020-10-19	$0.26	$0.26	$0.24	$0.24	$19.28	14,584
2020-10-16	$0.24	$0.26	$0.24	$0.25	$20.08	26,261
2020-10-15	$0.26	$0.26	$0.23	$0.24	$19.37	26,287
2020-10-14	$0.26	$0.26	$0.25	$0.25	$20.32	19,396
2020-10-13	$0.26	$0.26	$0.25	$0.26	$20.46	22,255
2020-10-12	$0.26	$0.26	$0.26	$0.26	$20.96	25,065
2020-10-09	$0.29	$0.29	$0.26	$0.27	$21.52	48,787
2020-10-08	$0.29	$0.32	$0.27	$0.28	$22.42	162,517
2020-10-07	$0.25	$0.26	$0.25	$0.25	$20.30	14,678
2020-10-06	$0.27	$0.27	$0.25	$0.25	$20.04	14,071
2020-10-05	$0.26	$0.27	$0.25	$0.26	$20.92	25,598
2020-10-02	$0.25	$0.27	$0.24	$0.26	$20.72	31,266
2020-10-01	$0.25	$0.26	$0.25	$0.25	$20.15	10,672
2020-09-30	$0.26	$0.26	$0.24	$0.25	$20.13	12,886
2020-09-29	$0.26	$0.26	$0.25	$0.25	$19.76	19,717
2020-09-28	$0.25	$0.26	$0.24	$0.25	$19.74	12,565
2020-09-25	$0.23	$0.25	$0.23	$0.25	$19.87	11,213
2020-09-24	$0.25	$0.25	$0.23	$0.24	$19.45	20,373
2020-09-23	$0.26	$0.28	$0.24	$0.26	$20.80	24,356
2020-09-22	$0.27	$0.29	$0.25	$0.27	$21.43	17,152
2020-09-21	$0.28	$0.28	$0.27	$0.28	$22.11	12,249
2020-09-18	$0.29	$0.29	$0.27	$0.28	$22.60	25,048
2020-09-17	$0.28	$0.29	$0.27	$0.28	$22.41	18,478
2020-09-16	$0.29	$0.29	$0.26	$0.28	$22.77	31,528
2020-09-15	$0.29	$0.30	$0.27	$0.29	$23.05	37,392
2020-09-14	$0.25	$0.29	$0.24	$0.28	$22.30	51,121
2020-09-11	$0.25	$0.27	$0.24	$0.24	$19.45	16,239
2020-09-10	$0.23	$0.27	$0.23	$0.26	$20.68	38,827
2020-09-09	$0.23	$0.25	$0.23	$0.24	$19.30	23,020
2020-09-08	$0.25	$0.26	$0.22	$0.24	$19.23	27,029
2020-09-04	$0.27	$0.28	$0.22	$0.26	$20.80	66,170
2020-09-03	$0.28	$0.30	$0.27	$0.28	$22.24	69,398
2020-09-02	$0.29	$0.29	$0.26	$0.28	$22.54	57,949
2020-09-01	$0.30	$0.30	$0.28	$0.29	$23.20	45,257
2020-08-31	$0.29	$0.32	$0.29	$0.31	$24.64	89,293
2020-08-28	$0.30	$0.31	$0.29	$0.30	$24.00	14,703
2020-08-27	$0.31	$0.31	$0.29	$0.29	$23.34	27,446
2020-08-26	$0.29	$0.32	$0.29	$0.32	$25.60	43,961
2020-08-25	$0.29	$0.29	$0.28	$0.29	$23.20	30,478
2020-08-24	$0.30	$0.30	$0.28	$0.29	$23.20	31,802
2020-08-21	$0.30	$0.31	$0.28	$0.29	$23.32	55,195
2020-08-20	$0.32	$0.32	$0.30	$0.31	$24.70	35,907
2020-08-19	$0.33	$0.33	$0.31	$0.32	$25.26	40,897
2020-08-18	$0.33	$0.34	$0.31	$0.33	$26.74	66,687
2020-08-17	$0.37	$0.37	$0.33	$0.34	$26.83	90,118
2020-08-14	$0.39	$0.40	$0.36	$0.37	$29.60	102,212
2020-08-13	$0.42	$0.44	$0.39	$0.40	$31.91	242,541
2020-08-12	$0.37	$0.42	$0.37	$0.40	$32.06	337,607
2020-08-11	$0.40	$0.41	$0.37	$0.37	$29.50	55,550
2020-08-10	$0.41	$0.41	$0.40	$0.40	$32.32	46,263
2020-08-07	$0.39	$0.44	$0.39	$0.42	$33.58	137,147
2020-08-06	$0.40	$0.41	$0.39	$0.39	$31.08	64,774
2020-08-05	$0.43	$0.44	$0.39	$0.41	$33.02	102,776
2020-08-04	$0.41	$0.46	$0.41	$0.43	$34.79	83,501
2020-08-03	$0.41	$0.42	$0.39	$0.41	$33.10	55,936
2020-07-31	$0.41	$0.43	$0.40	$0.42	$33.50	54,336
2020-07-30	$0.41	$0.42	$0.40	$0.41	$33.06	51,343
2020-07-29	$0.43	$0.44	$0.40	$0.42	$33.44	86,181
2020-07-28	$0.45	$0.47	$0.43	$0.44	$35.32	90,060
2020-07-27	$0.43	$0.53	$0.38	$0.48	$38.78	304,611
2020-07-24	$0.44	$0.50	$0.43	$0.44	$35.59	152,478
2020-07-23	$0.52	$0.53	$0.41	$0.45	$35.66	291,994
2020-07-22	$0.62	$0.79	$0.50	$0.53	$42.70	930,512
2020-07-21	$0.45	$0.56	$0.45	$0.50	$39.68	507,257
2020-07-20	$0.34	$0.40	$0.34	$0.39	$30.88	158,488
2020-07-17	$0.34	$0.38	$0.33	$0.35	$27.68	172,296
2020-07-16	$0.33	$0.35	$0.32	$0.33	$26.32	88,954
2020-07-15	$0.31	$0.32	$0.29	$0.31	$24.80	77,507
2020-07-14	$0.28	$0.32	$0.26	$0.30	$24.32	122,132
2020-07-13	$0.30	$0.30	$0.26	$0.27	$21.36	26,815
2020-07-10	$0.28	$0.31	$0.27	$0.29	$23.20	34,562
2020-07-09	$0.29	$0.29	$0.26	$0.28	$22.00	32,507
2020-07-08	$0.29	$0.29	$0.28	$0.29	$23.04	16,054
2020-07-07	$0.29	$0.29	$0.28	$0.29	$23.04	19,358
2020-07-06	$0.28	$0.30	$0.28	$0.29	$23.20	26,403
2020-07-02	$0.29	$0.30	$0.28	$0.28	$22.56	29,249
2020-07-01	$0.29	$0.31	$0.28	$0.30	$24.32	33,537
2020-06-30	$0.29	$0.30	$0.28	$0.28	$22.64	32,920
2020-06-29	$0.29	$0.30	$0.28	$0.29	$23.06	22,401
2020-06-26	$0.31	$0.32	$0.28	$0.29	$23.20	46,924
2020-06-25	$0.30	$0.33	$0.30	$0.32	$25.28	35,159
2020-06-24	$0.33	$0.33	$0.30	$0.31	$25.04	44,786
2020-06-23	$0.31	$0.33	$0.30	$0.33	$26.08	49,435
2020-06-22	$0.33	$0.33	$0.30	$0.31	$24.48	79,468
2020-06-19	$0.34	$0.35	$0.33	$0.34	$27.12	31,535
2020-06-18	$0.35	$0.37	$0.31	$0.33	$26.16	106,897
2020-06-17	$0.36	$0.36	$0.33	$0.34	$27.20	56,868
2020-06-16	$0.38	$0.39	$0.35	$0.37	$29.60	58,516
2020-06-15	$0.36	$0.38	$0.34	$0.37	$29.76	39,793
2020-06-12	$0.38	$0.39	$0.35	$0.38	$30.40	45,150
2020-06-11	$0.38	$0.39	$0.34	$0.35	$27.92	76,784
2020-06-10	$0.46	$0.46	$0.39	$0.41	$32.64	104,973
2020-06-09	$0.42	$0.49	$0.41	$0.44	$35.36	203,990
2020-06-08	$0.38	$0.41	$0.37	$0.40	$32.00	122,935
2020-06-05	$0.40	$0.40	$0.35	$0.38	$30.40	183,806
2020-06-04	$0.42	$0.48	$0.41	$0.42	$33.60	354,909
2020-06-03	$0.38	$0.42	$0.33	$0.39	$31.20	242,299
2020-06-02	$0.39	$0.39	$0.34	$0.37	$29.28	210,385
2020-06-01	$0.30	$0.41	$0.30	$0.41	$32.80	493,721
2020-05-29	$0.29	$0.31	$0.28	$0.29	$22.96	78,268
2020-05-28	$0.27	$0.31	$0.26	$0.29	$23.20	196,258
2020-05-27	$0.27	$0.27	$0.25	$0.27	$21.68	66,689
2020-05-26	$0.30	$0.30	$0.27	$0.28	$22.24	111,943
2020-05-22	$0.31	$0.34	$0.27	$0.28	$22.40	348,057
2020-05-21	$0.24	$0.32	$0.24	$0.30	$23.60	667,382
2020-05-20	$0.24	$0.25	$0.23	$0.24	$19.20	41,785
2020-05-19	$0.25	$0.25	$0.24	$0.24	$19.52	78,193
2020-05-18	$0.23	$0.27	$0.22	$0.26	$20.72	301,723
2020-05-15	$0.22	$0.22	$0.21	$0.22	$17.44	19,415
2020-05-14	$0.22	$0.22	$0.21	$0.22	$17.52	32,494
2020-05-13	$0.23	$0.23	$0.21	$0.22	$17.44	49,782
2020-05-12	$0.24	$0.24	$0.23	$0.23	$18.24	40,035
2020-05-11	$0.24	$0.24	$0.23	$0.24	$18.80	36,479
2020-05-08	$0.22	$0.25	$0.22	$0.23	$18.72	107,342
2020-05-07	$0.23	$0.23	$0.21	$0.22	$17.60	72,543
2020-05-06	$0.24	$0.24	$0.20	$0.21	$16.80	84,775
2020-05-05	$0.24	$0.25	$0.23	$0.23	$18.72	146,011
2020-05-04	$0.25	$0.38	$0.23	$0.24	$19.12	627,797
2020-05-01	$0.25	$0.25	$0.24	$0.24	$19.52	12,968
2020-04-30	$0.26	$0.26	$0.25	$0.25	$20.00	15,755
2020-04-29	$0.28	$0.28	$0.25	$0.25	$19.92	19,975
2020-04-28	$0.25	$0.27	$0.24	$0.27	$21.20	33,919
2020-04-27	$0.26	$0.26	$0.23	$0.24	$19.44	30,895
2020-04-24	$0.23	$0.25	$0.22	$0.25	$19.84	29,584
2020-04-23	$0.24	$0.24	$0.20	$0.21	$17.04	37,572
2020-04-22	$0.24	$0.25	$0.22	$0.23	$18.24	13,088
2020-04-21	$0.23	$0.25	$0.23	$0.23	$18.40	10,423
2020-04-20	$0.24	$0.27	$0.23	$0.24	$19.04	34,045
2020-04-17	$0.24	$0.28	$0.22	$0.25	$20.32	103,358
2020-04-16	$0.22	$0.24	$0.21	$0.23	$18.24	21,124
2020-04-15	$0.21	$0.22	$0.20	$0.22	$17.36	14,703
2020-04-14	$0.23	$0.24	$0.20	$0.21	$16.80	16,252
2020-04-13	$0.21	$0.23	$0.21	$0.22	$17.68	13,360
2020-04-09	$0.21	$0.22	$0.20	$0.21	$16.56	25,993
2020-04-08	$0.20	$0.20	$0.18	$0.19	$15.52	18,031
2020-04-07	$0.18	$0.19	$0.18	$0.18	$14.61	11,175
2020-04-06	$0.19	$0.19	$0.18	$0.19	$14.80	14,527
2020-04-03	$0.20	$0.20	$0.18	$0.19	$14.96	6,868
2020-04-02	$0.19	$0.20	$0.18	$0.18	$14.56	7,425
2020-04-01	$0.20	$0.21	$0.19	$0.19	$15.44	8,899
2020-03-31	$0.21	$0.21	$0.19	$0.20	$15.76	17,599
2020-03-30	$0.21	$0.23	$0.20	$0.22	$17.20	26,642
2020-03-27	$0.23	$0.23	$0.21	$0.21	$16.64	13,193
2020-03-26	$0.21	$0.23	$0.20	$0.21	$17.12	25,884
2020-03-25	$0.21	$0.23	$0.19	$0.21	$16.80	36,228
2020-03-24	$0.19	$0.21	$0.18	$0.19	$15.28	32,984
2020-03-23	$0.20	$0.20	$0.17	$0.18	$14.16	12,124
2020-03-20	$0.19	$0.20	$0.17	$0.19	$15.12	15,867
2020-03-19	$0.16	$0.20	$0.14	$0.17	$13.68	28,594
2020-03-18	$0.20	$0.20	$0.13	$0.17	$13.52	34,273
2020-03-17	$0.21	$0.22	$0.18	$0.20	$15.76	21,282
2020-03-16	$0.20	$0.21	$0.19	$0.20	$16.00	17,492
2020-03-13	$0.23	$0.25	$0.21	$0.21	$17.04	38,197
2020-03-12	$0.22	$0.23	$0.20	$0.20	$16.00	31,969
2020-03-11	$0.26	$0.27	$0.23	$0.24	$19.12	30,932
2020-03-10	$0.26	$0.28	$0.23	$0.25	$20.00	34,405
2020-03-09	$0.25	$0.27	$0.23	$0.24	$19.28	31,937
2020-03-06	$0.29	$0.29	$0.27	$0.28	$22.56	31,765
2020-03-05	$0.29	$0.31	$0.28	$0.29	$23.20	48,904
2020-03-04	$0.32	$0.33	$0.30	$0.32	$25.28	71,858
2020-03-03	$0.37	$0.39	$0.31	$0.35	$28.00	126,503
2020-03-02	$0.33	$0.41	$0.31	$0.39	$31.20	301,909
2020-02-28	$0.25	$0.30	$0.24	$0.30	$23.92	93,260
2020-02-27	$0.25	$0.26	$0.23	$0.24	$19.36	29,879
2020-02-26	$0.27	$0.27	$0.25	$0.27	$21.20	16,451
2020-02-25	$0.27	$0.28	$0.26	$0.27	$21.28	24,801
2020-02-24	$0.29	$0.29	$0.27	$0.28	$22.24	21,533
2020-02-21	$0.32	$0.32	$0.27	$0.29	$22.88	75,561
2020-02-20	$0.28	$0.29	$0.27	$0.28	$22.40	22,325
2020-02-19	$0.27	$0.28	$0.26	$0.27	$21.92	8,115
2020-02-18	$0.28	$0.28	$0.26	$0.27	$21.60	13,130
2020-02-14	$0.27	$0.29	$0.27	$0.28	$22.40	9,126
2020-02-13	$0.30	$0.30	$0.27	$0.28	$22.32	13,674
2020-02-12	$0.28	$0.29	$0.27	$0.28	$22.72	22,451
2020-02-11	$0.27	$0.29	$0.26	$0.28	$22.00	43,312
2020-02-10	$0.25	$0.26	$0.23	$0.25	$20.24	21,043
2020-02-07	$0.28	$0.28	$0.23	$0.25	$20.08	38,990
2020-02-06	$0.29	$0.29	$0.26	$0.27	$21.44	25,001
2020-02-05	$0.28	$0.30	$0.27	$0.28	$22.40	27,628
2020-02-04	$0.29	$0.30	$0.28	$0.28	$22.32	19,431
2020-02-03	$0.30	$0.32	$0.27	$0.30	$23.60	42,419
2020-01-31	$0.34	$0.34	$0.28	$0.29	$23.28	75,358
2020-01-30	$0.51	$0.51	$0.45	$0.46	$37.12	13,812
2020-01-29	$0.53	$0.53	$0.50	$0.52	$41.28	1,883
2020-01-28	$0.50	$0.52	$0.50	$0.50	$40.16	1,243
2020-01-27	$0.51	$0.52	$0.49	$0.49	$39.28	4,676
2020-01-24	$0.57	$0.57	$0.52	$0.52	$41.20	3,142
2020-01-23	$0.57	$0.57	$0.53	$0.55	$44.00	3,189
2020-01-22	$0.59	$0.59	$0.54	$0.55	$44.24	2,991
2020-01-21	$0.56	$0.60	$0.55	$0.56	$44.96	8,913
2020-01-17	$0.54	$0.57	$0.52	$0.56	$44.80	13,693
2020-01-16	$0.54	$0.54	$0.52	$0.53	$42.40	3,319
2020-01-15	$0.53	$0.54	$0.51	$0.53	$42.00	4,458
2020-01-14	$0.54	$0.55	$0.51	$0.53	$42.24	2,952
2020-01-13	$0.56	$0.56	$0.50	$0.52	$41.52	8,194
2020-01-10	$0.52	$0.56	$0.50	$0.51	$40.96	9,029
2020-01-09	$0.56	$0.64	$0.49	$0.50	$40.00	43,775
2020-01-08	$0.52	$0.52	$0.49	$0.50	$39.60	4,563
2020-01-07	$0.49	$0.54	$0.49	$0.52	$41.60	5,996
2020-01-06	$0.50	$0.50	$0.48	$0.49	$39.04	3,173
2020-01-03	$0.50	$0.52	$0.47	$0.50	$39.76	3,854
2020-01-02	$0.50	$0.50	$0.48	$0.49	$39.44	2,573
2019-12-31	$0.48	$0.54	$0.46	$0.50	$40.00	11,698
2019-12-30	$0.46	$0.48	$0.44	$0.48	$38.40	6,877
2019-12-27	$0.49	$0.49	$0.46	$0.47	$37.60	3,410
2019-12-26	$0.47	$0.49	$0.46	$0.48	$38.40	4,183
2019-12-24	$0.47	$0.48	$0.45	$0.47	$37.60	3,037
2019-12-23	$0.48	$0.51	$0.45	$0.47	$37.44	5,847
2019-12-20	$0.53	$0.53	$0.49	$0.50	$40.16	4,060
2019-12-19	$0.47	$0.58	$0.47	$0.55	$43.76	15,271
2019-12-18	$0.47	$0.50	$0.45	$0.48	$38.40	8,022
2019-12-17	$0.47	$0.51	$0.47	$0.48	$38.40	3,652
2019-12-16	$0.51	$0.53	$0.47	$0.48	$38.16	6,197
2019-12-13	$0.51	$0.51	$0.50	$0.51	$40.56	3,471
2019-12-12	$0.52	$0.53	$0.50	$0.51	$40.80	3,588
2019-12-11	$0.50	$0.55	$0.48	$0.53	$42.16	5,928
2019-12-10	$0.57	$0.63	$0.53	$0.59	$47.52	4,630
2019-12-09	$0.60	$0.60	$0.56	$0.57	$45.60	3,631
2019-12-06	$0.62	$0.63	$0.58	$0.60	$48.32	2,019
2019-12-05	$0.62	$0.63	$0.57	$0.61	$48.80	3,969
2019-12-04	$0.69	$0.69	$0.60	$0.61	$48.64	5,694
2019-12-03	$0.58	$0.67	$0.55	$0.65	$52.00	17,007
2019-12-02	$0.50	$0.55	$0.48	$0.51	$40.72	5,065
2019-11-29	$0.50	$0.50	$0.48	$0.50	$39.68	1,595
2019-11-27	$0.49	$0.50	$0.48	$0.49	$39.36	2,400
2019-11-26	$0.50	$0.50	$0.48	$0.48	$38.40	2,893
2019-11-25	$0.51	$0.51	$0.49	$0.49	$39.20	2,332
2019-11-22	$0.48	$0.52	$0.48	$0.49	$39.20	3,137
2019-11-21	$0.54	$0.55	$0.49	$0.49	$39.20	6,103
2019-11-20	$0.55	$0.57	$0.50	$0.51	$40.48	6,697
2019-11-19	$0.49	$0.54	$0.49	$0.52	$41.76	5,989
2019-11-18	$0.50	$0.50	$0.48	$0.49	$39.52	2,612
2019-11-15	$0.50	$0.52	$0.47	$0.50	$40.08	3,310
2019-11-14	$0.54	$0.54	$0.49	$0.49	$39.36	5,298
2019-11-13	$0.55	$0.55	$0.50	$0.51	$40.48	5,437
2019-11-12	$0.60	$0.61	$0.48	$0.54	$43.20	20,534
2019-11-11	$0.67	$0.67	$0.60	$0.66	$52.56	3,670
2019-11-08	$0.67	$0.70	$0.66	$0.67	$53.68	1,620
2019-11-07	$0.70	$0.70	$0.66	$0.67	$53.60	2,703
2019-11-06	$0.67	$0.71	$0.67	$0.68	$54.00	5,458
2019-11-05	$0.67	$0.71	$0.67	$0.68	$54.72	4,946
2019-11-04	$0.75	$0.75	$0.67	$0.71	$56.56	5,357
2019-11-01	$0.72	$0.74	$0.65	$0.73	$58.24	10,237
2019-10-31	$0.72	$0.73	$0.71	$0.72	$57.60	1,985
2019-10-30	$0.75	$0.75	$0.71	$0.72	$57.60	1,980
2019-10-29	$0.75	$0.75	$0.72	$0.75	$59.60	1,172
2019-10-28	$0.75	$0.77	$0.72	$0.74	$58.80	3,290
2019-10-25	$0.72	$0.76	$0.72	$0.75	$60.32	2,416
2019-10-24	$0.74	$0.76	$0.73	$0.73	$58.08	2,108
2019-10-23	$0.74	$0.76	$0.73	$0.74	$59.20	2,752
2019-10-22	$0.73	$0.75	$0.72	$0.73	$58.56	2,491
2019-10-21	$0.72	$0.76	$0.72	$0.73	$58.16	3,491
2019-10-18	$0.75	$0.78	$0.71	$0.73	$58.00	4,441
2019-10-17	$0.78	$0.79	$0.74	$0.75	$59.60	5,557
2019-10-16	$0.75	$0.81	$0.74	$0.77	$61.60	6,303
2019-10-15	$0.72	$0.77	$0.70	$0.74	$59.12	4,682
2019-10-14	$0.76	$0.76	$0.70	$0.72	$57.60	3,790
2019-10-11	$0.76	$0.76	$0.70	$0.73	$58.48	3,789
2019-10-10	$0.80	$0.80	$0.70	$0.72	$57.60	7,873
2019-10-09	$0.80	$0.80	$0.76	$0.76	$60.96	4,534
2019-10-08	$0.81	$0.82	$0.77	$0.80	$63.68	5,915
2019-10-07	$0.82	$0.83	$0.75	$0.82	$65.60	12,392
2019-10-04	$0.69	$0.86	$0.68	$0.85	$67.92	35,485
2019-10-03	$0.69	$0.72	$0.66	$0.70	$56.00	11,797
2019-10-02	$0.72	$0.74	$0.66	$0.70	$55.84	13,528
2019-10-01	$0.74	$0.74	$0.70	$0.72	$57.76	7,198
2019-09-30	$0.79	$0.88	$0.71	$0.73	$58.32	26,931
2019-09-27	$0.71	$0.75	$0.68	$0.75	$60.00	13,538
2019-09-26	$0.80	$0.84	$0.68	$0.69	$55.28	23,799
2019-09-25	$0.90	$0.90	$0.78	$0.80	$64.00	12,717
2019-09-24	$1.03	$1.04	$0.75	$0.85	$68.32	43,910
2019-09-23	$1.09	$1.20	$1.00	$1.00	$80.00	34,505
2019-09-20	$1.00	$1.10	$0.99	$1.03	$82.40	32,350
2019-09-19	$1.14	$1.14	$0.91	$0.96	$76.96	39,163
2019-09-18	$1.30	$1.31	$1.10	$1.16	$92.80	40,674
2019-09-17	$1.29	$1.56	$1.28	$1.30	$104.00	111,804
2019-09-16	$1.16	$1.40	$1.16	$1.25	$100.00	63,758
2019-09-13	$0.91	$1.38	$0.90	$1.15	$92.00	103,893
2019-09-12	$0.79	$0.95	$0.79	$0.91	$72.40	32,540
2019-09-11	$0.78	$0.83	$0.78	$0.81	$64.56	7,682
2019-09-10	$0.90	$0.90	$0.76	$0.84	$66.80	25,861
2019-09-09	$0.74	$0.98	$0.74	$0.90	$72.24	66,729
2019-09-06	$0.65	$0.75	$0.64	$0.74	$59.12	17,645
2019-09-05	$0.65	$0.66	$0.60	$0.66	$52.48	6,628
2019-09-04	$0.68	$0.69	$0.55	$0.67	$53.20	25,509
2019-09-03	$0.72	$0.72	$0.68	$0.70	$56.00	10,847
2019-08-30	$0.74	$0.75	$0.70	$0.72	$57.76	21,499
2019-08-29	$0.70	$0.78	$0.61	$0.72	$57.60	66,364
2019-08-28	$0.59	$0.82	$0.55	$0.68	$54.48	248,882
2019-08-27	$0.45	$0.53	$0.45	$0.52	$41.60	35,280
2019-08-26	$0.47	$0.47	$0.45	$0.46	$36.48	3,324
2019-08-23	$0.46	$0.48	$0.44	$0.46	$36.80	6,750
2019-08-22	$0.44	$0.46	$0.43	$0.45	$35.76	6,144
2019-08-21	$0.45	$0.46	$0.43	$0.44	$35.20	8,818
2019-08-20	$0.44	$0.47	$0.44	$0.46	$36.40	7,049
2019-08-19	$0.46	$0.47	$0.43	$0.47	$37.68	16,440
2019-08-16	$0.47	$0.47	$0.44	$0.46	$36.80	6,074
2019-08-15	$0.52	$0.52	$0.45	$0.45	$36.08	16,887
2019-08-14	$0.51	$0.54	$0.47	$0.51	$40.88	23,118
2019-08-13	$0.43	$0.57	$0.41	$0.57	$45.20	43,302
2019-08-12	$0.46	$0.46	$0.43	$0.43	$34.72	7,548
2019-08-09	$0.48	$0.48	$0.44	$0.46	$37.04	13,287
2019-08-08	$0.44	$0.52	$0.44	$0.46	$36.88	11,609
2019-08-07	$0.48	$0.49	$0.44	$0.49	$38.84	10,236
2019-08-06	$0.47	$0.49	$0.46	$0.48	$38.42	10,864
2019-08-05	$0.53	$0.53	$0.45	$0.47	$37.60	22,979
2019-08-02	$0.52	$0.68	$0.47	$0.51	$40.56	150,388
2019-08-01	$0.48	$0.51	$0.46	$0.47	$37.44	14,505
2019-07-31	$0.44	$0.48	$0.44	$0.48	$38.24	11,013
2019-07-30	$0.46	$0.46	$0.43	$0.45	$36.08	13,558
2019-07-29	$0.47	$0.49	$0.44	$0.46	$36.80	23,248
2019-07-26	$0.50	$0.50	$0.46	$0.48	$38.40	16,508
2019-07-25	$0.53	$0.53	$0.49	$0.50	$39.76	18,586
2019-07-24	$0.54	$0.54	$0.47	$0.52	$41.28	35,149
2019-07-23	$0.55	$0.61	$0.54	$0.54	$43.20	68,785
2019-07-22	$0.54	$0.63	$0.45	$0.55	$44.00	236,096
2019-07-19	$3.43	$3.44	$2.99	$2.99	$239.20	4,791
2019-07-18	$3.18	$3.39	$3.16	$3.39	$271.20	3,480
2019-07-17	$3.40	$3.46	$3.16	$3.18	$254.40	2,462
2019-07-16	$3.65	$3.67	$3.10	$3.38	$270.40	16,207
2019-07-15	$3.93	$3.99	$3.60	$3.64	$291.20	3,953
2019-07-12	$4.01	$4.11	$3.86	$3.89	$311.20	3,404
2019-07-11	$4.24	$4.30	$3.96	$3.99	$319.20	3,508
2019-07-10	$3.75	$4.37	$3.60	$4.17	$333.60	23,610
2019-07-09	$3.70	$3.78	$3.66	$3.73	$298.40	4,665
2019-07-08	$3.94	$3.94	$3.66	$3.69	$295.20	13,211
2019-07-05	$3.99	$4.00	$3.88	$3.94	$315.20	944
2019-07-03	$3.97	$4.00	$3.91	$3.97	$317.60	729
2019-07-02	$4.15	$4.15	$3.90	$3.98	$318.40	3,652
2019-07-01	$4.48	$4.48	$4.10	$4.12	$329.60	2,417
2019-06-28	$4.23	$4.40	$4.19	$4.34	$347.20	1,450
2019-06-27	$4.15	$4.28	$4.05	$4.26	$340.80	2,469
2019-06-26	$4.28	$4.30	$4.08	$4.13	$330.40	2,670
2019-06-25	$4.22	$4.48	$4.11	$4.23	$338.40	6,051
2019-06-24	$4.43	$4.53	$4.06	$4.16	$332.80	4,914
2019-06-21	$4.20	$4.51	$4.12	$4.39	$351.20	8,496
2019-06-20	$4.35	$4.48	$4.19	$4.20	$336.00	5,594
2019-06-19	$4.96	$4.96	$3.93	$4.18	$334.40	18,481
2019-06-18	$4.82	$4.92	$4.70	$4.78	$382.40	7,806
2019-06-17	$4.69	$4.87	$4.69	$4.80	$384.00	3,283
2019-06-14	$4.77	$4.81	$4.63	$4.72	$377.60	1,096
2019-06-13	$4.74	$4.84	$4.58	$4.75	$380.00	2,621
2019-06-12	$4.97	$4.97	$4.71	$4.75	$380.00	5,047
2019-06-11	$5.07	$5.20	$4.80	$4.92	$393.60	1,106
2019-06-10	$4.95	$5.11	$4.95	$5.05	$404.00	749
2019-06-07	$4.80	$5.02	$4.68	$4.94	$395.20	1,115
2019-06-06	$5.01	$5.03	$4.62	$4.80	$384.00	2,909
2019-06-05	$5.22	$5.22	$4.94	$5.00	$400.00	1,762
2019-06-04	$4.99	$5.21	$4.86	$5.20	$416.00	855
2019-06-03	$5.18	$5.19	$4.84	$4.97	$397.60	1,135
2019-05-31	$5.17	$5.27	$5.14	$5.16	$412.80	1,035
2019-05-30	$5.30	$5.38	$5.20	$5.20	$416.00	864
2019-05-29	$5.49	$5.54	$5.22	$5.30	$424.00	1,292
2019-05-28	$5.38	$5.64	$5.25	$5.50	$440.00	3,767
2019-05-24	$5.15	$5.46	$5.15	$5.33	$426.40	3,952
2019-05-23	$5.03	$5.21	$4.98	$5.14	$411.20	1,209
2019-05-22	$4.89	$5.22	$4.82	$5.13	$410.40	2,512
2019-05-21	$5.13	$5.13	$4.90	$4.93	$394.40	4,621
2019-05-20	$5.27	$5.30	$5.10	$5.15	$412.00	1,619
2019-05-17	$5.30	$5.83	$5.15	$5.31	$424.80	3,291
2019-05-16	$5.45	$5.51	$5.24	$5.35	$428.00	9,570
2019-05-15	$5.51	$5.56	$5.25	$5.28	$422.40	4,292
2019-05-14	$5.85	$5.95	$5.47	$5.52	$441.60	2,084
2019-05-13	$5.73	$6.00	$5.53	$5.86	$468.80	2,639
2019-05-10	$5.71	$5.90	$5.56	$5.89	$471.20	1,625
2019-05-09	$6.02	$6.04	$5.64	$5.71	$456.80	2,554
2019-05-08	$6.08	$6.15	$5.53	$6.06	$484.80	4,131
2019-05-07	$6.29	$6.29	$5.92	$6.03	$482.40	3,641
2019-05-06	$6.18	$6.43	$6.10	$6.25	$500.00	2,136
2019-05-03	$6.22	$6.34	$6.18	$6.24	$499.20	3,096
2019-05-02	$6.16	$6.37	$6.01	$6.22	$497.60	3,035
2019-05-01	$6.10	$6.30	$6.01	$6.15	$492.00	2,386
2019-04-30	$6.28	$6.45	$5.97	$6.10	$488.00	5,848
2019-04-29	$6.14	$6.34	$6.06	$6.21	$496.80	4,417
2019-04-26	$6.11	$6.13	$5.96	$6.08	$486.40	2,207
2019-04-25	$6.22	$6.32	$6.05	$6.10	$488.00	5,304
2019-04-24	$6.28	$6.34	$6.03	$6.20	$496.00	2,121
2019-04-23	$6.33	$6.49	$6.16	$6.23	$498.40	4,322
2019-04-22	$6.40	$6.52	$6.20	$6.40	$512.00	2,225
2019-04-18	$6.22	$6.47	$6.15	$6.39	$511.20	1,548
2019-04-17	$6.50	$6.50	$6.07	$6.26	$500.80	2,701
2019-04-16	$6.34	$6.75	$6.20	$6.50	$520.00	1,775
2019-04-15	$6.41	$6.47	$6.22	$6.35	$508.00	2,653
2019-04-12	$6.63	$6.77	$6.37	$6.38	$510.40	1,609
2019-04-11	$6.75	$6.75	$6.38	$6.64	$531.20	3,152
2019-04-10	$6.80	$6.96	$6.70	$6.79	$543.20	2,485
2019-04-09	$7.00	$7.25	$6.75	$6.80	$544.00	3,492
2019-04-08	$7.24	$7.33	$7.06	$7.07	$565.60	1,521
2019-04-05	$7.24	$7.41	$7.14	$7.29	$583.20	1,589
2019-04-04	$7.63	$7.75	$7.12	$7.17	$573.60	3,909
2019-04-03	$7.70	$7.99	$7.58	$7.64	$611.20	4,162
2019-04-02	$7.20	$7.81	$7.15	$7.68	$614.40	4,988
2019-04-01	$7.40	$7.44	$7.02	$7.18	$574.40	4,000
2019-03-29	$7.20	$7.50	$7.12	$7.33	$586.40	2,028
2019-03-28	$6.92	$7.24	$6.78	$7.19	$575.20	1,851
2019-03-27	$6.87	$7.00	$6.59	$6.89	$551.20	3,057
2019-03-26	$6.65	$6.98	$6.65	$6.86	$548.80	1,959
2019-03-25	$6.69	$6.82	$6.55	$6.62	$529.60	1,447
2019-03-22	$6.94	$7.00	$6.70	$6.70	$536.00	1,759
2019-03-21	$6.71	$6.97	$6.55	$6.95	$556.00	2,118
2019-03-20	$6.89	$6.89	$6.70	$6.76	$540.80	1,618
2019-03-19	$6.75	$6.96	$6.75	$6.86	$548.80	1,887
2019-03-18	$6.95	$7.00	$6.70	$6.75	$540.00	1,786
2019-03-15	$6.74	$7.05	$6.74	$6.93	$554.40	2,678
2019-03-14	$7.11	$7.18	$6.73	$6.74	$539.20	4,182
2019-03-13	$6.85	$7.25	$6.77	$7.22	$577.60	3,505
2019-03-12	$6.60	$6.98	$6.55	$6.85	$548.00	5,489
2019-03-11	$7.12	$7.18	$6.59	$6.65	$532.00	9,850
2019-03-08	$7.40	$7.50	$7.22	$7.40	$592.00	3,117
2019-03-07	$7.22	$7.58	$7.00	$7.46	$596.80	5,173
2019-03-06	$8.09	$8.11	$7.53	$7.59	$607.20	3,694
2019-03-05	$8.20	$8.20	$7.40	$7.95	$636.00	6,200
2019-03-04	$8.90	$8.90	$8.16	$8.22	$657.60	5,970
2019-03-01	$8.95	$8.99	$8.77	$8.94	$715.20	2,882
2019-02-28	$8.83	$8.99	$8.56	$8.90	$712.00	1,826
2019-02-27	$8.75	$8.95	$8.44	$8.93	$714.40	3,584
2019-02-26	$8.74	$8.90	$8.05	$8.78	$702.40	5,980
2019-02-25	$8.98	$9.08	$8.40	$8.74	$699.20	5,045
2019-02-22	$9.20	$9.25	$8.81	$8.98	$718.40	4,658
2019-02-21	$9.00	$9.18	$8.90	$9.12	$729.60	8,861
2019-02-20	$8.70	$9.00	$8.60	$8.94	$715.20	21,355
2019-02-19	$8.60	$8.70	$8.26	$8.54	$683.20	9,472
2019-02-15	$8.05	$8.25	$8.03	$8.19	$655.20	2,080
2019-02-14	$8.02	$8.12	$8.02	$8.07	$645.60	1,459
2019-02-13	$7.92	$8.27	$7.91	$7.98	$638.40	1,140
2019-02-12	$7.92	$7.92	$7.67	$7.88	$630.40	1,992
2019-02-11	$7.92	$7.92	$7.85	$7.88	$630.40	273
2019-02-08	$7.91	$8.01	$7.83	$7.92	$633.60	510
2019-02-07	$7.98	$8.01	$7.70	$7.91	$632.80	1,429
2019-02-06	$8.10	$8.10	$7.91	$8.01	$640.80	1,994
2019-02-05	$8.13	$8.30	$8.02	$8.07	$645.60	918
2019-02-04	$8.16	$8.20	$7.91	$8.16	$652.80	754
2019-02-01	$7.85	$8.46	$7.85	$8.10	$648.00	2,525
2019-01-31	$7.85	$7.90	$7.58	$7.84	$627.20	1,408
2019-01-30	$7.94	$7.95	$7.71	$7.80	$624.00	2,078
2019-01-29	$7.88	$7.92	$7.69	$7.84	$627.20	729
2019-01-28	$7.85	$8.09	$7.65	$7.88	$630.40	1,156
2019-01-25	$7.40	$7.97	$7.40	$7.80	$624.00	1,826
2019-01-24	$7.34	$7.67	$7.30	$7.37	$589.60	687
2019-01-23	$7.42	$7.61	$7.26	$7.34	$587.20	1,479
2019-01-22	$7.61	$7.61	$7.34	$7.46	$596.80	1,170
2019-01-18	$7.48	$7.75	$7.16	$7.53	$602.40	3,676
2019-01-17	$8.16	$8.17	$7.48	$7.48	$598.40	3,061
2019-01-16	$8.16	$8.26	$8.09	$8.15	$652.00	1,152
2019-01-15	$8.42	$8.42	$8.16	$8.20	$656.00	1,568
2019-01-14	$8.61	$8.68	$8.27	$8.27	$661.60	1,890
2019-01-11	$8.28	$8.78	$8.19	$8.58	$686.40	4,058
2019-01-10	$8.33	$8.40	$8.14	$8.25	$660.00	1,074
2019-01-09	$8.65	$8.70	$8.17	$8.31	$664.80	1,839
2019-01-08	$8.30	$8.50	$8.10	$8.47	$677.60	3,245
2019-01-07	$8.34	$8.47	$8.07	$8.28	$662.40	3,294
2019-01-04	$8.06	$8.40	$7.93	$8.30	$664.00	2,574
2019-01-03	$8.01	$8.20	$7.78	$7.95	$636.00	3,137
2019-01-02	$7.49	$8.34	$7.40	$7.97	$637.60	7,789
2018-12-31	$7.23	$7.65	$7.23	$7.54	$603.20	2,272
2018-12-28	$6.62	$7.29	$6.42	$7.12	$569.60	2,737
2018-12-27	$6.56	$6.65	$6.18	$6.51	$520.80	2,164
2018-12-26	$6.45	$6.78	$6.45	$6.65	$532.00	2,868
2018-12-24	$6.20	$6.60	$6.20	$6.41	$512.80	1,543
2018-12-21	$6.73	$6.79	$6.18	$6.18	$494.40	3,550
2018-12-20	$6.83	$7.12	$6.45	$6.65	$532.00	4,353
2018-12-19	$7.24	$7.52	$6.85	$6.89	$551.20	3,830
2018-12-18	$7.74	$7.77	$7.18	$7.28	$582.40	3,462
2018-12-17	$8.00	$8.00	$7.66	$7.67	$613.60	4,861
2018-12-14	$7.81	$8.24	$7.65	$8.13	$650.40	6,248
2018-12-13	$7.83	$8.00	$7.70	$7.91	$632.80	3,485
2018-12-12	$7.50	$8.20	$7.34	$7.79	$623.20	9,711
2018-12-11	$7.72	$8.00	$7.50	$7.50	$600.00	2,637
2018-12-10	$7.35	$7.84	$7.35	$7.68	$614.40	7,190
2018-12-07	$7.84	$8.01	$7.27	$7.35	$588.00	4,350
2018-12-06	$7.80	$8.08	$7.68	$7.84	$627.20	6,944
2018-12-04	$7.50	$7.91	$7.02	$7.83	$626.40	12,744
2018-12-03	$6.95	$7.98	$6.90	$7.65	$612.00	24,412
2018-11-30	$5.97	$7.52	$5.91	$6.92	$553.60	21,583
2018-11-29	$5.95	$6.00	$5.89	$5.91	$472.80	1,185
2018-11-28	$5.84	$6.05	$5.84	$5.97	$477.60	2,303
2018-11-27	$5.80	$5.85	$5.67	$5.81	$464.80	1,279
2018-11-26	$5.75	$5.87	$5.75	$5.85	$468.00	1,098
2018-11-23	$5.65	$5.75	$5.63	$5.75	$460.00	504
2018-11-21	$5.60	$5.75	$5.60	$5.75	$460.00	699
2018-11-20	$5.60	$5.60	$5.50	$5.60	$448.00	815
2018-11-19	$5.90	$5.90	$5.60	$5.60	$448.00	1,947
2018-11-16	$5.75	$5.94	$5.75	$5.93	$474.40	706
2018-11-15	$5.80	$5.90	$5.75	$5.75	$460.00	1,379
2018-11-14	$5.85	$5.95	$5.80	$5.83	$466.40	1,640
2018-11-13	$5.90	$6.00	$5.85	$5.90	$472.00	1,773
2018-11-12	$5.90	$6.05	$5.84	$5.88	$470.40	1,815
2018-11-09	$5.95	$5.95	$5.79	$5.89	$471.20	1,581
2018-11-08	$5.88	$5.98	$5.80	$5.88	$470.40	1,765
2018-11-07	$5.77	$5.99	$5.77	$5.88	$470.40	2,624
2018-11-06	$5.85	$5.85	$5.75	$5.79	$463.20	784
2018-11-05	$5.90	$5.90	$5.76	$5.88	$470.40	729
2018-11-02	$5.90	$5.97	$5.86	$5.86	$468.80	2,419
2018-11-01	$5.92	$6.03	$5.92	$5.92	$473.60	725
2018-10-31	$5.85	$5.99	$5.85	$5.94	$475.20	720
2018-10-30	$5.86	$5.98	$5.75	$5.92	$473.60	727
2018-10-29	$6.10	$6.10	$5.85	$5.90	$472.00	1,616
2018-10-26	$5.83	$6.10	$5.80	$6.00	$480.00	3,680
2018-10-25	$5.62	$5.90	$5.55	$5.90	$472.00	3,722
2018-10-24	$5.55	$5.68	$5.45	$5.64	$451.20	2,320
2018-10-23	$5.09	$5.73	$4.83	$5.55	$444.00	4,605
2018-10-22	$5.25	$5.41	$5.10	$5.17	$413.60	3,248
2018-10-19	$5.15	$5.17	$5.04	$5.12	$409.60	879
2018-10-18	$5.18	$5.25	$5.15	$5.15	$412.00	644
2018-10-17	$5.06	$5.20	$4.81	$5.20	$416.00	378
2018-10-16	$5.00	$5.15	$4.92	$5.07	$405.60	702
2018-10-15	$4.82	$5.00	$4.81	$4.98	$398.40	414
2018-10-12	$4.62	$4.83	$4.58	$4.82	$385.60	550
2018-10-11	$4.79	$4.79	$4.56	$4.62	$369.60	1,223
2018-10-10	$4.85	$4.90	$4.69	$4.71	$376.80	1,176
2018-10-09	$4.87	$4.95	$4.75	$4.83	$386.40	971
2018-10-08	$4.90	$4.94	$4.70	$4.83	$386.40	966
2018-10-05	$5.24	$5.41	$4.80	$4.82	$385.60	1,968
2018-10-04	$5.11	$5.20	$5.00	$5.10	$408.00	1,452
2018-10-03	$5.24	$5.50	$5.02	$5.20	$416.00	2,490
2018-10-02	$5.50	$5.50	$5.20	$5.28	$422.40	1,682
2018-10-01	$5.71	$5.88	$5.41	$5.59	$447.20	2,793
2018-09-28	$5.15	$5.70	$5.15	$5.65	$452.00	3,545
2018-09-27	$5.40	$5.40	$4.78	$5.25	$420.00	2,894
2018-09-26	$4.90	$5.70	$4.75	$5.40	$432.00	7,320
2018-09-25	$4.40	$4.90	$4.20	$4.89	$391.12	3,201
2018-09-24	$4.45	$4.48	$4.20	$4.40	$352.00	1,481
2018-09-21	$4.55	$4.60	$4.15	$4.30	$344.00	3,232
2018-09-20	$4.35	$4.60	$4.20	$4.45	$356.00	4,427
2018-09-19	$3.85	$4.95	$3.85	$4.35	$348.00	13,246
2018-09-18	$3.75	$3.85	$3.71	$3.80	$304.00	1,512
2018-09-17	$3.75	$3.80	$3.65	$3.80	$304.00	646
2018-09-14	$3.75	$3.85	$3.71	$3.75	$300.00	188
2018-09-13	$3.80	$3.85	$3.70	$3.78	$302.00	727
2018-09-12	$3.80	$3.85	$3.71	$3.85	$308.00	318
2018-09-11	$3.65	$3.85	$3.65	$3.75	$300.00	350
2018-09-10	$3.85	$4.00	$3.60	$3.65	$292.00	1,249
2018-09-07	$3.90	$4.00	$3.80	$3.90	$312.00	991
2018-09-06	$3.60	$3.95	$3.55	$3.90	$312.00	1,060
2018-09-05	$3.65	$3.75	$3.65	$3.65	$292.00	1,093
2018-09-04	$3.90	$3.95	$3.65	$3.65	$292.00	3,955
2018-08-31	$4.00	$4.00	$3.85	$3.95	$316.00	712
2018-08-30	$3.80	$4.15	$3.75	$4.00	$320.00	2,002
2018-08-29	$3.95	$3.95	$3.75	$3.80	$304.00	1,721
2018-08-28	$3.90	$3.95	$3.88	$3.95	$316.00	479
2018-08-27	$3.90	$3.90	$3.80	$3.90	$312.00	693
2018-08-24	$3.85	$3.85	$3.75	$3.80	$304.00	2,035
2018-08-23	$3.90	$4.00	$3.70	$3.80	$304.00	1,721
2018-08-22	$3.95	$4.00	$3.91	$4.00	$320.00	1,070
2018-08-21	$4.00	$4.05	$3.90	$3.95	$316.00	851
2018-08-20	$4.05	$4.11	$4.00	$4.00	$320.00	1,072
2018-08-17	$4.00	$4.10	$4.00	$4.05	$324.00	452
2018-08-16	$4.10	$4.25	$4.00	$4.05	$324.00	1,180
2018-08-15	$4.25	$4.25	$3.90	$4.15	$332.00	2,108
2018-08-14	$4.25	$4.53	$4.20	$4.25	$340.00	641
2018-08-13	$4.00	$4.20	$4.00	$4.20	$336.00	375
2018-08-10	$3.95	$4.00	$3.90	$3.95	$316.00	1,092
2018-08-09	$4.00	$4.00	$3.88	$4.00	$320.00	1,002
2018-08-08	$4.00	$4.05	$4.00	$4.00	$320.00	351
2018-08-07	$4.05	$4.10	$4.00	$4.00	$320.00	301
2018-08-06	$4.05	$4.10	$4.00	$4.05	$324.00	319
2018-08-03	$4.06	$4.10	$4.00	$4.05	$324.00	220
2018-08-02	$4.10	$4.15	$3.95	$4.05	$324.00	2,793
2018-08-01	$4.20	$4.20	$4.10	$4.15	$332.00	1,248
2018-07-31	$4.25	$4.30	$4.15	$4.15	$332.00	830
2018-07-30	$4.30	$4.30	$4.20	$4.28	$342.00	592
2018-07-27	$4.35	$4.35	$4.20	$4.30	$344.00	1,273
2018-07-26	$4.55	$4.55	$4.40	$4.40	$352.00	642
2018-07-25	$4.50	$4.60	$4.45	$4.60	$368.00	383
2018-07-24	$4.60	$4.65	$4.47	$4.50	$360.00	921
2018-07-23	$4.65	$4.70	$4.60	$4.60	$368.00	833
2018-07-20	$4.85	$4.85	$4.70	$4.70	$376.00	766
2018-07-19	$4.50	$4.80	$4.45	$4.75	$380.00	774
2018-07-18	$4.50	$4.60	$4.45	$4.55	$364.00	419
2018-07-17	$4.55	$4.60	$4.50	$4.55	$364.00	548
2018-07-16	$4.55	$4.60	$4.50	$4.58	$366.00	483
2018-07-13	$4.60	$4.66	$4.55	$4.60	$368.00	749
2018-07-12	$4.55	$4.58	$4.50	$4.55	$364.00	372
2018-07-11	$4.50	$4.60	$4.50	$4.55	$364.00	297
2018-07-10	$4.60	$4.63	$4.55	$4.55	$364.00	450
2018-07-09	$4.55	$4.65	$4.50	$4.65	$372.00	186
2018-07-06	$4.50	$4.70	$4.50	$4.60	$368.00	961
2018-07-05	$4.50	$4.60	$4.40	$4.50	$360.00	553
2018-07-03	$4.45	$4.53	$4.35	$4.50	$360.00	565
2018-07-02	$4.45	$4.65	$4.30	$4.50	$360.00	767
2018-06-29	$4.25	$4.45	$4.25	$4.40	$352.00	538
2018-06-28	$4.35	$4.35	$4.15	$4.20	$336.00	327
2018-06-27	$4.40	$4.40	$4.25	$4.35	$348.00	738
2018-06-26	$4.70	$4.70	$4.35	$4.35	$348.00	645
2018-06-25	$4.40	$4.45	$4.30	$4.35	$348.00	654
2018-06-22	$4.45	$4.55	$4.35	$4.45	$356.00	1,666
2018-06-21	$4.35	$4.66	$4.35	$4.35	$348.00	2,054
2018-06-20	$4.20	$4.55	$4.20	$4.35	$348.00	1,867
2018-06-19	$4.10	$4.30	$4.05	$4.25	$340.00	697
2018-06-18	$4.10	$4.20	$4.05	$4.15	$332.00	812
2018-06-15	$4.20	$4.30	$4.00	$4.20	$336.00	2,580
2018-06-14	$4.40	$4.50	$4.20	$4.20	$336.00	3,623
2018-06-13	$4.40	$4.47	$4.35	$4.40	$352.00	1,015
2018-06-12	$4.45	$4.50	$4.33	$4.45	$356.00	870
2018-06-11	$4.55	$4.55	$4.45	$4.45	$356.00	395
2018-06-08	$4.65	$4.65	$4.55	$4.55	$364.00	212
2018-06-07	$4.70	$4.75	$4.55	$4.63	$370.00	667
2018-06-06	$4.70	$4.73	$4.65	$4.68	$374.00	242
2018-06-05	$4.70	$4.75	$4.55	$4.65	$372.00	665
2018-06-04	$4.70	$4.75	$4.65	$4.75	$380.00	1,029
2018-06-01	$4.65	$4.70	$4.55	$4.70	$376.00	1,466
2018-05-31	$4.50	$4.70	$4.50	$4.60	$368.00	1,351
2018-05-30	$4.50	$4.55	$4.40	$4.45	$356.00	899
2018-05-29	$4.40	$4.45	$4.35	$4.45	$356.00	1,211
2018-05-25	$4.50	$4.75	$4.45	$4.45	$356.00	2,223
2018-05-24	$4.65	$4.65	$4.50	$4.58	$366.00	897
2018-05-23	$4.55	$4.70	$4.45	$4.65	$372.00	4,393
2018-05-22	$4.60	$4.65	$4.38	$4.60	$368.00	2,844
2018-05-21	$4.80	$4.80	$4.50	$4.55	$364.00	1,439
2018-05-18	$4.75	$4.75	$4.70	$4.70	$376.00	612
2018-05-17	$4.70	$4.83	$4.55	$4.70	$376.00	2,637
2018-05-16	$4.80	$4.94	$4.65	$4.85	$388.00	2,749
2018-05-15	$4.95	$4.95	$4.75	$4.85	$388.00	1,949
2018-05-14	$4.95	$5.00	$4.90	$4.95	$396.00	719
2018-05-11	$4.90	$4.97	$4.65	$4.90	$392.00	2,245
2018-05-10	$5.15	$5.15	$4.80	$4.95	$396.00	2,823
2018-05-09	$5.20	$5.20	$5.10	$5.15	$412.00	478
2018-05-08	$5.20	$5.30	$5.05	$5.30	$424.00	1,172
2018-05-07	$5.20	$5.30	$5.13	$5.20	$416.00	1,320
2018-05-04	$5.15	$5.25	$5.10	$5.25	$420.00	1,056
2018-05-03	$5.20	$5.20	$5.05	$5.20	$416.00	847
2018-05-02	$5.10	$5.25	$5.05	$5.25	$420.00	1,606
2018-05-01	$5.20	$5.20	$5.05	$5.15	$412.00	1,153
2018-04-30	$5.10	$5.15	$5.05	$5.15	$412.00	1,211
2018-04-27	$5.15	$5.15	$4.98	$5.15	$412.00	1,379
2018-04-26	$5.25	$5.25	$5.10	$5.20	$416.00	1,233
2018-04-25	$5.15	$5.30	$5.00	$5.25	$420.00	2,680
2018-04-24	$5.20	$5.35	$5.05	$5.10	$408.00	2,581
2018-04-23	$5.26	$5.45	$5.15	$5.15	$412.00	7,799
2018-04-20	$5.35	$5.45	$5.05	$5.35	$428.00	7,957
2018-04-19	$5.25	$5.75	$5.10	$5.25	$420.00	25,544
2018-04-18	$5.25	$5.25	$5.15	$5.20	$416.00	3,592
2018-04-17	$5.20	$5.25	$5.15	$5.25	$420.00	2,492
2018-04-16	$5.25	$5.30	$5.15	$5.23	$418.00	3,423
2018-04-13	$5.25	$5.25	$5.10	$5.25	$420.00	5,601
2018-04-12	$5.30	$5.30	$5.15	$5.25	$420.00	5,519
2018-04-11	$5.25	$5.35	$5.05	$5.25	$420.00	41,953
2018-04-10	$6.10	$6.50	$6.10	$6.40	$512.00	717
2018-04-09	$6.25	$6.49	$6.19	$6.25	$500.00	842
2018-04-06	$6.40	$6.40	$6.15	$6.30	$504.00	603
2018-04-05	$6.50	$6.50	$6.15	$6.50	$520.00	522
2018-04-04	$6.10	$6.60	$6.05	$6.40	$512.00	820
2018-04-03	$6.15	$6.35	$6.06	$6.20	$496.00	450
2018-04-02	$6.30	$6.30	$6.15	$6.15	$492.00	349
2018-03-29	$6.20	$6.35	$6.15	$6.33	$506.00	111
2018-03-28	$6.25	$6.30	$5.98	$6.20	$496.00	491
2018-03-27	$6.40	$6.40	$6.15	$6.25	$500.00	663
2018-03-26	$6.35	$6.43	$6.20	$6.40	$512.00	930
2018-03-23	$6.35	$6.45	$6.30	$6.35	$508.00	694
2018-03-22	$6.30	$6.45	$6.15	$6.35	$508.00	797
2018-03-21	$6.25	$6.35	$6.25	$6.30	$504.00	420
2018-03-20	$6.30	$6.40	$6.25	$6.30	$504.00	592
2018-03-19	$6.30	$6.40	$6.26	$6.30	$504.00	333
2018-03-16	$6.30	$6.45	$6.30	$6.45	$516.00	284
2018-03-15	$6.45	$6.55	$6.31	$6.45	$516.00	632
2018-03-14	$6.55	$6.65	$6.45	$6.50	$520.00	1,153
2018-03-13	$6.60	$6.70	$6.50	$6.55	$524.00	1,614
2018-03-12	$6.45	$6.60	$6.40	$6.50	$520.00	1,287
2018-03-09	$6.05	$6.60	$6.05	$6.60	$528.00	2,365
2018-03-08	$6.15	$6.25	$6.05	$6.20	$496.00	644
2018-03-07	$6.15	$6.30	$6.15	$6.20	$496.00	1,108
2018-03-06	$6.20	$6.30	$6.15	$6.20	$496.00	528
2018-03-05	$6.15	$6.30	$6.10	$6.20	$496.00	998
2018-03-02	$6.10	$6.25	$5.95	$6.20	$496.00	752
2018-03-01	$6.13	$6.15	$5.75	$6.10	$488.00	1,254
2018-02-28	$5.95	$6.50	$5.83	$5.95	$476.00	2,679
2018-02-27	$5.85	$6.05	$5.70	$5.90	$472.00	1,663
2018-02-26	$6.05	$6.45	$5.60	$5.75	$460.00	2,898
2018-02-23	$5.70	$5.80	$5.50	$5.63	$450.64	626
2018-02-22	$5.55	$5.75	$5.50	$5.70	$456.00	137
2018-02-21	$5.60	$5.70	$5.50	$5.60	$448.00	722
2018-02-20	$5.70	$5.80	$5.55	$5.65	$452.00	784
2018-02-16	$5.80	$5.95	$5.56	$5.70	$456.00	520
2018-02-15	$5.80	$5.90	$5.70	$5.78	$462.00	964
2018-02-14	$5.60	$5.95	$5.60	$5.75	$460.00	488
2018-02-13	$5.80	$5.90	$5.55	$5.68	$454.00	1,013
2018-02-12	$6.25	$6.33	$5.60	$5.80	$464.00	2,243
2018-02-09	$6.35	$6.40	$5.90	$6.40	$512.00	1,757
2018-02-08	$6.30	$6.40	$6.03	$6.35	$508.00	1,339
2018-02-07	$6.00	$6.55	$5.95	$6.18	$494.00	1,402
2018-02-06	$5.80	$6.05	$5.75	$6.05	$484.00	567
2018-02-05	$6.10	$6.13	$5.80	$5.90	$472.00	1,305
2018-02-02	$6.15	$6.20	$6.00	$6.10	$488.00	702
2018-02-01	$6.35	$6.35	$6.01	$6.10	$488.00	760
2018-01-31	$6.30	$6.45	$6.15	$6.25	$500.00	750
2018-01-30	$6.16	$6.45	$6.16	$6.28	$502.00	610
2018-01-29	$6.45	$6.45	$6.15	$6.15	$492.00	1,628
2018-01-26	$6.60	$6.68	$6.40	$6.50	$520.00	1,278
2018-01-25	$6.75	$6.75	$6.50	$6.65	$532.00	1,466
2018-01-24	$6.68	$6.85	$6.58	$6.75	$540.00	1,176
2018-01-23	$6.75	$7.00	$6.55	$6.75	$540.00	2,029
2018-01-22	$6.85	$6.95	$6.65	$6.75	$540.00	1,404
2018-01-19	$6.75	$7.00	$6.65	$7.00	$560.00	535
2018-01-18	$6.75	$6.85	$6.62	$6.75	$540.00	352
2018-01-17	$6.85	$6.85	$6.75	$6.85	$548.00	404
2018-01-16	$7.15	$7.15	$6.75	$6.90	$552.00	1,285
2018-01-12	$7.25	$7.25	$6.92	$7.15	$572.00	1,367
2018-01-11	$6.90	$7.20	$6.85	$7.10	$568.00	1,553
2018-01-10	$6.65	$7.40	$6.65	$6.95	$556.00	1,677
2018-01-09	$7.00	$7.05	$6.65	$6.80	$544.00	2,415
2018-01-08	$7.50	$7.50	$6.60	$7.00	$560.00	5,222
2018-01-05	$6.85	$7.05	$6.70	$7.05	$564.00	2,847
2018-01-04	$6.70	$7.10	$6.55	$6.85	$548.00	4,031
2018-01-03	$6.40	$6.60	$5.95	$6.50	$520.00	3,509
2018-01-02	$5.25	$6.10	$5.25	$6.05	$484.00	3,405
2017-12-29	$5.25	$5.30	$5.10	$5.15	$412.00	5,280
2017-12-28	$5.05	$5.26	$5.05	$5.25	$420.00	1,907
2017-12-27	$5.15	$5.20	$5.00	$5.15	$412.00	2,821
2017-12-26	$5.25	$5.40	$5.10	$5.15	$412.00	2,264
2017-12-22	$5.15	$5.45	$5.10	$5.23	$418.00	2,007
2017-12-21	$5.00	$5.15	$4.95	$5.10	$408.00	787
2017-12-20	$5.00	$5.05	$4.85	$5.00	$400.00	1,297
2017-12-19	$4.95	$5.00	$4.85	$4.95	$396.00	758
2017-12-18	$4.95	$5.10	$4.85	$4.90	$392.00	1,150
2017-12-15	$5.30	$5.30	$4.90	$4.95	$396.00	2,746
2017-12-14	$5.30	$5.45	$5.15	$5.30	$424.00	2,822
2017-12-13	$5.30	$5.35	$5.05	$5.30	$424.00	3,453
2017-12-12	$5.15	$5.35	$5.00	$5.15	$412.00	2,976
2017-12-11	$5.35	$5.45	$5.10	$5.15	$412.00	1,701
2017-12-08	$5.50	$5.50	$5.25	$5.35	$428.00	410
2017-12-07	$5.45	$5.50	$5.30	$5.30	$424.00	881
2017-12-06	$5.40	$5.60	$5.40	$5.40	$432.00	1,020
2017-12-05	$5.50	$5.55	$5.35	$5.35	$428.00	1,134
2017-12-04	$5.65	$5.65	$5.40	$5.55	$444.00	1,146
2017-12-01	$5.85	$5.85	$5.60	$5.70	$456.00	661
2017-11-30	$6.00	$6.05	$5.80	$5.95	$476.00	165
2017-11-29	$6.00	$6.05	$5.70	$5.90	$472.00	727
2017-11-28	$6.10	$6.10	$5.85	$6.05	$484.00	666
2017-11-27	$6.00	$6.15	$5.98	$6.00	$480.00	2,052
2017-11-24	$6.15	$6.15	$6.00	$6.00	$480.00	147
2017-11-22	$6.25	$6.25	$6.00	$6.05	$484.00	5,331
2017-11-21	$6.35	$6.35	$6.05	$6.05	$484.00	1,063
2017-11-20	$6.15	$6.30	$6.10	$6.20	$496.00	2,106
2017-11-17	$5.75	$6.15	$5.75	$6.05	$484.00	4,613
2017-11-16	$6.55	$6.65	$5.35	$5.65	$452.00	6,032
2017-11-15	$7.30	$7.45	$7.05	$7.45	$596.00	419
2017-11-14	$7.10	$7.50	$7.00	$7.50	$600.00	225
2017-11-13	$7.35	$7.35	$7.20	$7.20	$576.00	176
2017-11-10	$7.25	$7.30	$7.20	$7.25	$580.00	102
2017-11-09	$7.40	$7.40	$7.10	$7.30	$584.00	223
2017-11-08	$7.45	$7.50	$7.30	$7.40	$592.00	472
2017-11-07	$7.75	$7.80	$7.36	$7.50	$600.00	830
2017-11-06	$7.95	$7.95	$7.60	$7.78	$622.00	602
2017-11-03	$7.90	$8.05	$7.90	$8.00	$640.00	449
2017-11-02	$8.30	$8.30	$7.90	$7.90	$632.00	614
2017-11-01	$8.35	$8.55	$8.35	$8.50	$680.00	649
2017-10-31	$8.16	$8.35	$8.10	$8.20	$656.00	1,067
2017-10-30	$8.25	$8.40	$8.00	$8.15	$652.00	299
2017-10-27	$8.15	$8.40	$8.06	$8.20	$656.00	219
2017-10-26	$8.30	$8.30	$8.15	$8.20	$656.00	163
2017-10-25	$8.25	$8.40	$8.10	$8.35	$668.00	913
2017-10-24	$8.15	$8.30	$8.10	$8.30	$664.00	220
2017-10-23	$8.25	$8.35	$8.10	$8.15	$652.00	425
2017-10-20	$7.90	$8.05	$7.85	$8.00	$640.00	264
2017-10-19	$8.05	$8.20	$7.85	$8.00	$640.00	829
2017-10-18	$8.35	$8.45	$8.23	$8.40	$672.00	727
2017-10-17	$8.50	$8.50	$8.45	$8.50	$680.00	158
2017-10-16	$8.45	$8.55	$8.35	$8.50	$680.00	809
2017-10-13	$8.50	$8.70	$8.35	$8.40	$672.00	530
2017-10-12	$8.50	$8.70	$8.25	$8.50	$680.00	1,040
2017-10-11	$8.57	$8.70	$8.35	$8.50	$680.00	869
2017-10-10	$8.90	$8.95	$8.35	$8.70	$696.00	975
2017-10-09	$8.80	$9.00	$8.80	$8.85	$708.00	269
2017-10-06	$9.20	$9.25	$8.75	$9.00	$720.00	1,262
2017-10-05	$9.20	$9.25	$9.00	$9.10	$728.00	946
2017-10-04	$9.20	$9.25	$9.00	$9.15	$732.00	1,290
2017-10-03	$9.35	$9.45	$9.10	$9.15	$732.00	1,005
2017-10-02	$9.00	$9.30	$8.91	$9.30	$744.00	1,183
2017-09-29	$9.00	$9.15	$8.85	$8.95	$716.00	890
2017-09-28	$9.15	$9.20	$8.95	$9.05	$724.00	1,133
2017-09-27	$9.45	$9.45	$9.00	$9.05	$724.00	1,207
2017-09-26	$9.65	$9.80	$9.35	$9.55	$764.00	1,084
2017-09-25	$9.20	$9.75	$9.10	$9.50	$760.00	2,965
2017-09-22	$8.85	$9.05	$8.84	$8.95	$716.00	713
2017-09-21	$8.70	$9.00	$8.60	$8.80	$704.00	1,440
2017-09-20	$8.75	$8.90	$8.50	$8.50	$680.00	492
2017-09-19	$8.40	$8.60	$8.12	$8.55	$684.00	916
2017-09-18	$7.85	$8.45	$7.75	$8.00	$640.00	2,357
2017-09-15	$7.45	$7.70	$7.45	$7.65	$612.00	666
2017-09-14	$7.60	$7.70	$7.45	$7.50	$600.00	661
2017-09-13	$7.65	$7.75	$7.55	$7.60	$608.00	581
2017-09-12	$7.35	$7.90	$7.25	$7.55	$604.00	1,368
2017-09-11	$7.35	$7.50	$7.25	$7.40	$592.00	679
2017-09-08	$7.15	$7.50	$7.10	$7.35	$588.00	1,226
2017-09-07	$7.10	$7.20	$6.95	$7.10	$568.00	1,071
2017-09-06	$6.85	$7.25	$6.80	$7.03	$562.00	1,261
2017-09-05	$6.80	$6.94	$6.70	$6.80	$544.00	1,989
2017-09-01	$6.90	$6.90	$6.47	$6.65	$532.00	616
2017-08-31	$6.50	$6.55	$6.40	$6.40	$512.00	567
2017-08-30	$6.50	$6.60	$6.40	$6.55	$524.00	446
2017-08-29	$6.30	$6.60	$6.20	$6.50	$520.00	1,022
2017-08-28	$6.55	$6.55	$6.36	$6.50	$520.00	341
2017-08-25	$6.29	$6.60	$6.29	$6.55	$524.00	142
2017-08-24	$6.50	$6.50	$6.25	$6.35	$508.00	445
2017-08-23	$6.45	$6.60	$6.35	$6.50	$520.00	711
2017-08-22	$6.50	$6.70	$6.15	$6.60	$528.00	1,891
2017-08-21	$6.40	$6.80	$6.30	$6.75	$540.00	1,713
2017-08-18	$6.00	$6.37	$6.00	$6.15	$492.00	1,837
2017-08-17	$5.70	$6.10	$5.45	$5.75	$460.00	3,311
2017-08-16	$4.80	$5.70	$4.80	$5.50	$440.00	14,062
2017-08-15	$5.05	$5.15	$4.85	$4.85	$388.00	623
2017-08-14	$5.10	$5.15	$5.00	$5.10	$408.00	358
2017-08-11	$4.80	$5.05	$4.80	$5.00	$400.00	127
2017-08-10	$5.40	$5.40	$4.80	$4.98	$398.00	354
2017-08-09	$5.45	$5.50	$5.30	$5.30	$424.00	196
2017-08-08	$5.50	$5.55	$5.42	$5.45	$436.00	97
2017-08-07	$5.50	$5.55	$5.40	$5.50	$440.00	477
2017-08-04	$5.45	$5.45	$5.35	$5.40	$432.00	28
2017-08-03	$5.55	$5.55	$5.45	$5.45	$436.00	11
2017-08-02	$5.55	$5.60	$5.45	$5.45	$436.00	36
2017-08-01	$5.45	$5.60	$5.40	$5.55	$444.00	166
2017-07-31	$5.50	$5.55	$5.40	$5.45	$436.00	197
2017-07-28	$5.60	$5.60	$5.45	$5.60	$448.00	122
2017-07-27	$5.60	$5.70	$5.40	$5.55	$444.00	245
2017-07-26	$5.50	$5.60	$5.45	$5.60	$448.00	87
2017-07-25	$5.70	$5.80	$5.45	$5.45	$436.00	310
2017-07-24	$5.60	$5.80	$5.57	$5.65	$452.00	827
2017-07-21	$5.37	$5.55	$5.37	$5.50	$440.00	117
2017-07-20	$5.50	$5.50	$5.40	$5.40	$432.00	203
2017-07-19	$5.50	$5.60	$5.50	$5.53	$442.00	206
2017-07-18	$5.45	$5.60	$5.40	$5.60	$448.00	71
2017-07-17	$5.50	$5.54	$5.40	$5.45	$436.00	114
2017-07-14	$5.60	$5.60	$5.50	$5.50	$440.00	34
2017-07-13	$5.50	$5.60	$5.50	$5.55	$444.00	257
2017-07-12	$5.60	$5.60	$5.50	$5.55	$443.60	631
2017-07-11	$5.50	$5.60	$5.35	$5.55	$444.00	902
2017-07-10	$5.55	$5.55	$5.45	$5.45	$436.00	67
2017-07-07	$5.26	$5.50	$5.25	$5.45	$436.00	174
2017-07-06	$5.25	$5.35	$5.20	$5.30	$424.00	221
2017-07-05	$5.40	$5.40	$5.25	$5.35	$428.00	340
2017-07-03	$5.50	$5.65	$5.45	$5.45	$436.00	358
2017-06-30	$5.70	$6.00	$5.70	$5.70	$456.00	89
2017-06-29	$5.55	$5.65	$5.45	$5.55	$444.00	397
2017-06-28	$5.60	$5.80	$5.55	$5.70	$456.00	844
2017-06-27	$5.70	$5.70	$5.45	$5.53	$442.56	2,006
2017-06-26	$5.45	$5.45	$5.20	$5.25	$420.00	677
2017-06-23	$5.35	$5.40	$5.30	$5.35	$428.00	85
2017-06-22	$5.25	$5.25	$5.25	$5.25	$420.00	1
2017-06-21	$5.40	$5.46	$5.20	$5.25	$420.00	114
2017-06-20	$5.40	$5.70	$5.25	$5.40	$432.00	135
2017-06-19	$5.50	$5.50	$5.40	$5.40	$431.60	8
2017-06-16	$5.70	$5.70	$5.40	$5.40	$432.00	46
2017-06-15	$5.55	$5.75	$5.40	$5.70	$456.00	129
2017-06-14	$5.60	$5.70	$5.55	$5.65	$452.00	372
2017-06-13	$5.45	$5.70	$5.40	$5.50	$440.00	355
2017-06-12	$5.35	$5.55	$5.35	$5.50	$440.00	365
2017-06-09	$5.46	$5.46	$5.30	$5.35	$428.00	455
2017-06-08	$5.35	$5.55	$5.35	$5.43	$434.00	850
2017-06-07	$5.70	$5.70	$5.30	$5.35	$428.00	1,131
2017-06-06	$5.65	$5.65	$5.54	$5.60	$448.00	78
2017-06-05	$5.70	$5.70	$5.60	$5.60	$448.00	121
2017-06-02	$5.55	$5.75	$5.38	$5.65	$452.00	939
2017-06-01	$5.65	$5.70	$5.35	$5.60	$448.00	1,105
2017-05-31	$5.60	$5.60	$5.55	$5.60	$448.00	285
2017-05-30	$5.55	$5.60	$5.50	$5.50	$440.00	287
2017-05-26	$5.50	$5.50	$5.45	$5.45	$436.00	15
2017-05-25	$5.50	$5.50	$5.40	$5.40	$432.00	82
2017-05-24	$5.50	$5.50	$5.40	$5.40	$432.00	154
2017-05-23	$5.45	$5.45	$5.30	$5.31	$424.40	113
2017-05-22	$5.50	$5.50	$5.18	$5.30	$424.00	380
2017-05-19	$5.25	$5.35	$5.05	$5.30	$424.00	159
2017-05-18	$5.15	$5.20	$5.05	$5.20	$416.00	48
2017-05-17	$5.25	$5.35	$5.25	$5.35	$428.00	24
2017-05-16	$5.30	$5.35	$5.30	$5.35	$428.00	99
2017-05-15	$5.20	$5.40	$5.20	$5.30	$424.00	441
2017-05-12	$5.20	$5.20	$5.18	$5.18	$414.02	20
2017-05-11	$5.25	$5.25	$5.15	$5.15	$412.00	4
2017-05-10	$5.25	$5.25	$5.20	$5.25	$420.00	80
2017-05-09	$5.30	$5.30	$4.95	$5.25	$420.00	122
2017-05-08	$5.20	$5.20	$5.20	$5.20	$416.00	1
2017-05-05	$5.20	$5.20	$5.20	$5.20	$416.00	9
2017-05-04	$5.35	$5.35	$5.25	$5.25	$420.00	23
2017-05-03	$5.30	$5.45	$5.30	$5.40	$432.00	94
2017-05-02	$5.50	$5.50	$5.50	$5.50	$440.00	547
2017-05-01	$5.50	$5.50	$5.50	$5.50	$440.00	1
2017-04-28	$5.50	$5.50	$5.50	$5.50	$440.00	1
2017-04-27	$5.45	$5.45	$5.45	$5.45	$436.00	0
2017-04-26	$5.55	$5.55	$5.45	$5.45	$436.00	13
2017-04-25	$5.40	$5.60	$5.35	$5.55	$444.00	55
2017-04-24	$5.35	$5.50	$5.35	$5.50	$440.00	110
2017-04-21	$5.50	$5.50	$5.30	$5.30	$424.00	44
2017-04-20	$5.40	$5.50	$5.35	$5.50	$440.00	135
2017-04-19	$5.45	$5.60	$5.45	$5.50	$440.00	118
2017-04-18	$5.45	$5.50	$5.35	$5.45	$436.00	22
2017-04-17	$5.33	$5.33	$5.33	$5.33	$426.52	12
2017-04-13	$5.65	$5.65	$5.60	$5.60	$448.00	9
2017-04-12	$5.65	$5.75	$5.10	$5.65	$452.00	249
2017-04-11	$5.60	$5.65	$5.60	$5.60	$448.00	66
2017-04-10	$5.25	$5.70	$5.25	$5.60	$448.00	392
2017-04-07	$5.40	$5.50	$5.28	$5.40	$432.00	324
2017-04-06	$5.35	$5.35	$5.30	$5.35	$428.00	89
2017-04-05	$5.35	$5.35	$5.30	$5.35	$428.00	127
2017-04-04	$5.10	$5.25	$5.10	$5.20	$416.00	216
2017-04-03	$5.15	$5.15	$5.05	$5.05	$404.00	76
2017-03-31	$5.11	$5.11	$5.11	$5.11	$409.02	6
2017-03-30	$5.10	$5.20	$5.10	$5.20	$415.60	36
2017-03-29	$5.10	$5.10	$5.00	$5.00	$400.00	65
2017-03-28	$5.00	$5.01	$4.95	$5.00	$400.00	96
2017-03-27	$5.00	$5.10	$5.00	$5.05	$404.00	7
2017-03-24	$5.05	$5.10	$4.95	$5.10	$408.00	37
2017-03-23	$5.00	$5.05	$4.95	$5.05	$404.00	93
2017-03-22	$4.95	$5.00	$4.95	$5.00	$400.00	35
2017-03-21	$4.90	$5.05	$4.85	$4.85	$388.00	79
2017-03-20	$4.95	$5.10	$4.95	$5.00	$400.00	193
2017-03-17	$5.00	$5.00	$5.00	$5.00	$400.00	81
2017-03-16	$4.90	$5.10	$4.90	$5.00	$400.00	313
2017-03-15	$4.90	$4.90	$4.90	$4.90	$392.00	17
2017-03-14	$4.85	$4.90	$4.85	$4.90	$392.00	12
2017-03-13	$4.80	$4.95	$4.80	$4.85	$387.60	352
2017-03-10	$4.75	$4.85	$4.65	$4.70	$376.00	162
2017-03-09	$4.70	$4.75	$4.65	$4.75	$380.00	76
2017-03-08	$4.60	$4.70	$4.55	$4.70	$376.00	60
2017-03-07	$4.40	$4.60	$4.30	$4.55	$364.00	386
2017-03-06	$4.30	$4.35	$4.20	$4.35	$347.60	97
2017-03-03	$4.35	$4.40	$4.25	$4.35	$348.00	249
2017-03-02	$4.22	$4.50	$4.22	$4.30	$344.00	230
2017-03-01	$4.40	$4.40	$4.20	$4.30	$344.00	286
2017-02-28	$4.65	$4.65	$4.55	$4.55	$364.00	25
2017-02-27	$4.75	$4.75	$4.60	$4.65	$372.00	47
2017-02-24	$4.75	$4.80	$4.75	$4.80	$384.00	7
2017-02-23	$4.90	$4.90	$4.70	$4.75	$380.00	81
2017-02-22	$4.90	$4.90	$4.90	$4.90	$392.00	0
2017-02-21	$5.00	$5.00	$4.90	$4.90	$392.00	84
2017-02-17	$4.70	$4.70	$4.70	$4.70	$376.00	2
2017-02-16	$4.65	$4.80	$4.65	$4.70	$376.00	31
2017-02-15	$4.55	$4.75	$4.55	$4.60	$368.00	99
2017-02-14	$4.70	$4.70	$4.65	$4.65	$372.00	78
2017-02-13	$4.75	$4.80	$4.70	$4.75	$380.00	114
2017-02-10	$5.10	$5.10	$5.10	$5.10	$408.00	0
2017-02-09	$5.15	$5.15	$5.10	$5.10	$408.00	70
2017-02-08	$5.15	$5.30	$5.10	$5.30	$424.00	238
2017-02-07	$5.25	$5.25	$5.25	$5.25	$420.00	0
2017-02-06	$5.20	$5.30	$5.20	$5.25	$420.00	96
2017-02-03	$5.30	$5.30	$5.30	$5.30	$424.00	0
2017-02-02	$5.23	$5.30	$5.23	$5.30	$424.00	92
2017-02-01	$5.04	$5.04	$5.04	$5.04	$403.52	0
2017-01-31	$5.04	$5.04	$5.04	$5.04	$403.52	2
2017-01-30	$5.20	$5.20	$5.15	$5.15	$412.00	116
2017-01-27	$5.15	$5.15	$5.15	$5.15	$412.00	0
2017-01-26	$5.20	$5.20	$5.15	$5.15	$412.00	27
2017-01-25	$5.20	$5.20	$5.15	$5.20	$415.60	42
2017-01-24	$5.25	$5.25	$5.15	$5.16	$412.40	181
2017-01-23	$5.30	$5.40	$5.30	$5.40	$432.00	3
2017-01-20	$5.23	$5.30	$5.15	$5.30	$424.00	82
2017-01-19	$5.25	$5.25	$5.25	$5.25	$420.00	7
2017-01-18	$5.20	$5.30	$5.20	$5.30	$424.00	24
2017-01-17	$5.30	$5.35	$5.18	$5.35	$427.60	329
2017-01-13	$5.15	$5.20	$5.10	$5.20	$416.00	8
2017-01-12	$5.15	$5.20	$5.15	$5.15	$412.00	26
2017-01-11	$5.10	$5.15	$5.10	$5.10	$408.00	33
2017-01-10	$5.15	$5.20	$5.05	$5.10	$408.00	279
2017-01-09	$5.15	$5.20	$5.15	$5.20	$415.60	288
2017-01-06	$5.15	$5.20	$5.15	$5.20	$415.60	158
2017-01-05	$5.15	$5.15	$5.10	$5.15	$412.00	39
2017-01-04	$5.20	$5.25	$5.15	$5.15	$412.00	504
2017-01-03	$5.70	$5.70	$5.10	$5.25	$420.00	979
2016-12-30	$5.05	$5.70	$5.05	$5.70	$456.00	176
2016-12-29	$5.15	$5.20	$5.05	$5.15	$412.00	99
2016-12-28	$5.25	$5.30	$5.10	$5.15	$412.00	365
2016-12-27	$5.11	$5.35	$5.10	$5.20	$416.00	1,872
2016-12-23	$5.05	$5.15	$5.00	$5.15	$412.00	15
2016-12-22	$5.10	$5.10	$5.05	$5.05	$404.00	46
2016-12-21	$5.15	$5.15	$5.10	$5.10	$408.00	127
2016-12-20	$5.05	$5.10	$5.05	$5.10	$408.00	22
2016-12-19	$5.05	$5.15	$5.00	$5.15	$412.00	137
2016-12-16	$5.20	$5.20	$5.05	$5.10	$408.00	25
2016-12-15	$5.10	$5.30	$4.95	$5.30	$424.00	74
2016-12-14	$5.05	$5.05	$5.05	$5.05	$404.00	13
2016-12-13	$5.10	$5.15	$5.10	$5.15	$412.00	38
2016-12-12	$5.15	$5.15	$5.14	$5.14	$411.32	52
2016-12-09	$5.15	$5.20	$5.15	$5.15	$412.00	85
2016-12-08	$5.20	$5.20	$5.15	$5.15	$412.00	105
2016-12-07	$5.20	$5.20	$5.15	$5.15	$412.00	83
2016-12-06	$5.05	$5.20	$5.05	$5.15	$412.00	131
2016-12-05	$5.20	$5.20	$5.10	$5.15	$412.00	25
2016-12-02	$5.20	$5.20	$5.20	$5.20	$416.00	4
2016-12-01	$5.05	$5.20	$5.05	$5.15	$412.00	105
2016-11-30	$5.10	$5.10	$5.05	$5.05	$404.00	105
2016-11-29	$5.25	$5.25	$5.05	$5.25	$420.00	54
2016-11-28	$5.40	$5.40	$5.20	$5.25	$420.00	47
2016-11-25	$5.50	$5.50	$5.50	$5.50	$440.00	0
2016-11-23	$5.50	$5.50	$5.50	$5.50	$440.00	0
2016-11-22	$5.50	$5.55	$5.40	$5.50	$440.00	332
2016-11-21	$5.35	$5.55	$5.15	$5.55	$444.00	334
2016-11-18	$5.30	$5.40	$5.20	$5.40	$432.00	80
2016-11-17	$5.25	$5.40	$5.25	$5.30	$424.00	30
2016-11-16	$5.10	$5.20	$4.90	$5.20	$416.00	173
2016-11-15	$4.90	$5.20	$4.85	$5.20	$416.00	287
2016-11-14	$4.90	$4.90	$4.75	$4.75	$380.00	99
2016-11-11	$5.00	$5.00	$4.85	$4.85	$388.00	50
2016-11-10	$5.05	$5.05	$4.85	$5.00	$400.00	136
2016-11-09	$4.90	$5.15	$4.85	$5.05	$404.00	249
2016-11-08	$4.90	$4.95	$4.80	$4.85	$388.00	100
2016-11-07	$4.95	$5.05	$4.90	$4.95	$396.00	368
2016-11-04	$4.65	$4.65	$4.45	$4.50	$360.00	195
2016-11-03	$4.85	$4.98	$4.45	$4.45	$356.00	176
2016-11-02	$4.80	$5.00	$4.70	$4.80	$384.00	232
2016-11-01	$5.10	$5.10	$4.95	$4.95	$396.00	1,070
2016-10-31	$5.15	$5.15	$5.00	$5.15	$412.00	752
2016-10-28	$5.15	$5.30	$5.10	$5.30	$424.00	75
2016-10-27	$5.20	$5.30	$5.15	$5.30	$424.00	82
2016-10-26	$5.20	$5.20	$5.15	$5.20	$416.00	51
2016-10-25	$5.30	$5.30	$5.06	$5.25	$420.00	473
2016-10-24	$5.35	$5.35	$5.20	$5.30	$424.00	121
2016-10-21	$5.35	$5.35	$5.22	$5.25	$420.00	37
2016-10-20	$5.25	$5.30	$5.20	$5.30	$424.00	60
2016-10-19	$5.15	$5.25	$5.10	$5.25	$420.00	84
2016-10-18	$5.25	$5.25	$5.05	$5.20	$416.00	171
2016-10-17	$5.20	$5.25	$5.10	$5.25	$420.00	104
2016-10-14	$5.35	$5.35	$5.13	$5.25	$420.00	172
2016-10-13	$5.33	$5.40	$5.24	$5.40	$432.00	219
2016-10-12	$5.56	$5.78	$5.40	$5.50	$440.00	678
2016-10-11	$5.33	$5.63	$5.07	$5.59	$447.20	668
2016-10-10	$5.35	$5.41	$5.26	$5.38	$430.40	89
2016-10-07	$5.42	$5.59	$5.36	$5.59	$447.20	114
2016-10-06	$5.42	$5.57	$5.39	$5.41	$432.80	233
2016-10-05	$5.62	$5.82	$5.55	$5.80	$464.00	423
2016-10-04	$5.81	$6.04	$5.75	$5.86	$468.84	59
2016-10-03	$5.94	$6.10	$5.80	$5.83	$466.40	147
2016-09-30	$5.74	$5.93	$5.59	$5.88	$470.40	421
2016-09-29	$5.96	$5.96	$5.58	$5.78	$462.40	369
2016-09-28	$5.54	$5.78	$5.54	$5.67	$453.59	666
2016-09-27	$5.73	$5.89	$5.50	$5.51	$440.40	775
2016-09-26	$5.74	$5.92	$5.67	$5.91	$472.80	333
2016-09-23	$5.60	$5.88	$5.42	$5.80	$464.00	808
2016-09-22	$5.80	$5.93	$5.48	$5.62	$449.60	802
2016-09-21	$5.91	$5.93	$5.80	$5.89	$471.20	209
2016-09-20	$5.90	$6.04	$5.84	$5.99	$479.20	473
2016-09-19	$6.00	$6.02	$5.89	$5.95	$476.00	240
2016-09-16	$5.98	$6.05	$5.87	$6.00	$480.00	150
2016-09-15	$5.98	$6.09	$5.87	$6.09	$487.20	188
2016-09-14	$6.03	$6.05	$5.90	$6.05	$484.00	302
2016-09-13	$5.88	$6.05	$5.86	$6.05	$484.00	54
2016-09-12	$5.94	$6.03	$5.93	$5.99	$479.20	84
2016-09-09	$6.05	$6.15	$5.93	$6.07	$485.60	431
2016-09-08	$6.21	$6.36	$6.19	$6.35	$508.00	569
2016-09-07	$6.24	$6.30	$6.06	$6.18	$494.40	466
2016-09-06	$6.23	$6.36	$6.06	$6.32	$505.60	803
2016-09-02	$6.25	$6.25	$6.07	$6.17	$493.60	260
2016-09-01	$6.27	$6.27	$6.09	$6.20	$496.00	634
2016-08-31	$6.07	$6.09	$6.03	$6.04	$483.20	348
2016-08-30	$6.06	$6.11	$6.01	$6.07	$485.60	362
2016-08-29	$6.06	$6.09	$5.86	$6.00	$480.00	263
2016-08-26	$6.15	$6.15	$6.00	$6.02	$481.60	619
2016-08-25	$6.05	$6.19	$6.02	$6.19	$495.20	1,324
2016-08-24	$6.14	$6.33	$5.97	$6.10	$488.00	506
2016-08-23	$6.04	$6.18	$6.04	$6.14	$491.20	269
2016-08-22	$6.18	$6.18	$6.04	$6.09	$487.20	1,297
2016-08-19	$5.78	$5.99	$5.30	$5.92	$473.60	374
2016-08-18	$5.92	$5.98	$5.79	$5.82	$465.60	200
2016-08-17	$5.97	$5.97	$5.80	$5.93	$474.40	171
2016-08-16	$6.05	$6.05	$5.87	$5.95	$476.00	428
2016-08-15	$6.07	$6.07	$5.89	$5.99	$479.20	819
2016-08-12	$5.83	$5.89	$5.78	$5.89	$471.20	221
2016-08-11	$5.86	$5.89	$5.81	$5.87	$469.60	266
2016-08-10	$5.77	$5.85	$5.40	$5.78	$462.40	211
2016-08-09	$5.86	$5.86	$5.72	$5.83	$466.40	234
2016-08-08	$5.86	$5.86	$5.81	$5.81	$464.80	649
2016-08-05	$5.57	$5.73	$5.52	$5.72	$457.60	291
2016-08-04	$5.68	$5.82	$5.50	$5.54	$443.20	1,574
2016-08-03	$5.71	$5.71	$5.52	$5.66	$452.80	761
2016-08-02	$5.60	$5.64	$5.39	$5.55	$444.00	406
2016-08-01	$5.72	$5.82	$5.44	$5.72	$457.60	1,623
2016-07-29	$4.98	$5.34	$4.98	$5.12	$409.60	661
2016-07-28	$4.90	$5.28	$4.85	$4.98	$398.00	281
2016-07-27	$4.62	$4.63	$4.62	$4.62	$369.60	52
2016-07-26	$4.63	$4.69	$4.58	$4.62	$369.60	220
2016-07-25	$4.47	$4.47	$4.47	$4.47	$357.60	1
2016-07-22	$4.51	$4.51	$4.51	$4.51	$360.80	1
2016-07-21	$4.52	$4.52	$4.52	$4.52	$361.60	0
2016-07-20	$4.31	$4.52	$4.31	$4.52	$361.60	8
2016-07-19	$4.43	$4.43	$4.43	$4.43	$354.40	0
2016-07-18	$4.45	$4.45	$4.39	$4.43	$354.40	27
2016-07-15	$4.48	$4.48	$4.48	$4.48	$358.40	12
2016-07-14	$4.49	$4.49	$4.28	$4.42	$353.61	23
2016-07-13	$4.57	$4.57	$4.25	$4.38	$350.40	15
2016-07-12	$4.35	$4.39	$4.35	$4.39	$351.20	16
2016-07-11	$4.45	$4.45	$4.45	$4.45	$356.00	0
2016-07-08	$4.35	$4.45	$4.30	$4.45	$356.00	16
2016-07-07	$4.43	$4.59	$4.14	$4.40	$352.00	157
2016-07-06	$4.38	$4.42	$4.38	$4.41	$352.80	8
2016-07-05	$4.42	$4.61	$4.39	$4.60	$368.00	56
2016-07-01	$4.58	$4.61	$4.55	$4.61	$368.80	67
2016-06-30	$4.46	$4.60	$4.46	$4.60	$367.94	29
2016-06-29	$4.40	$4.40	$4.40	$4.40	$352.00	5
2016-06-28	$4.51	$4.51	$4.51	$4.51	$360.80	3
2016-06-27	$4.34	$4.55	$4.34	$4.35	$348.00	11
2016-06-24	$4.31	$4.59	$4.31	$4.59	$367.20	5
2016-06-23	$4.48	$4.62	$4.47	$4.62	$369.60	11
2016-06-22	$4.25	$4.57	$4.25	$4.57	$365.60	58
2016-06-21	$4.44	$4.57	$4.25	$4.57	$365.60	21
2016-06-20	$4.53	$4.64	$4.47	$4.64	$371.20	41
2016-06-17	$4.59	$4.60	$4.37	$4.60	$368.00	148
2016-06-16	$4.42	$4.59	$4.29	$4.29	$343.20	34
2016-06-15	$4.60	$4.63	$4.60	$4.60	$368.00	80
2016-06-14	$4.62	$4.63	$4.62	$4.63	$370.40	3
2016-06-13	$4.56	$4.56	$4.43	$4.50	$360.00	86
2016-06-10	$4.59	$4.59	$4.49	$4.51	$360.80	17
2016-06-09	$4.82	$4.86	$4.48	$4.63	$370.40	202
2016-06-08	$4.71	$4.89	$4.71	$4.88	$390.40	230
2016-06-07	$4.80	$4.80	$4.57	$4.64	$371.20	40
2016-06-06	$4.90	$4.91	$4.38	$4.84	$387.19	473
2016-06-03	$4.60	$4.67	$4.60	$4.64	$371.20	100
2016-06-02	$4.34	$4.70	$4.34	$4.56	$364.80	216
2016-06-01	$4.32	$4.38	$4.10	$4.38	$350.40	194
2016-05-31	$4.27	$4.41	$4.01	$4.38	$350.00	45
2016-05-27	$3.80	$3.96	$3.80	$3.96	$316.80	7
2016-05-26	$3.63	$3.78	$3.54	$3.78	$302.34	54
2016-05-25	$3.69	$3.69	$3.69	$3.69	$295.20	0
2016-05-24	$3.44	$3.79	$3.44	$3.69	$295.20	85
2016-05-23	$3.72	$3.72	$3.72	$3.72	$297.60	8
2016-05-20	$3.55	$3.90	$3.55	$3.69	$295.20	15
2016-05-19	$3.62	$3.62	$3.62	$3.62	$289.60	1
2016-05-18	$3.64	$3.64	$3.58	$3.62	$289.60	30
2016-05-17	$3.43	$3.71	$3.40	$3.70	$296.00	162
2016-05-16	$3.26	$3.41	$3.26	$3.40	$272.00	101
2016-05-13	$3.13	$3.18	$3.13	$3.18	$254.40	36
2016-05-12	$3.15	$3.15	$3.03	$3.14	$251.20	192
2016-05-11	$3.20	$3.23	$3.14	$3.16	$252.80	315
2016-05-10	$3.37	$3.41	$3.09	$3.28	$262.40	374
2016-05-09	$3.51	$3.51	$3.30	$3.41	$272.80	287
2016-05-06	$3.36	$3.61	$3.36	$3.54	$283.20	54
2016-05-05	$3.47	$3.48	$3.40	$3.47	$277.60	144
2016-05-04	$3.34	$3.36	$3.30	$3.30	$264.00	222
2016-05-03	$3.41	$3.67	$3.31	$3.33	$266.40	300
2016-05-02	$3.48	$3.49	$3.32	$3.40	$272.00	288
2016-04-29	$3.35	$3.43	$3.35	$3.39	$271.20	22
2016-04-28	$3.51	$3.52	$3.30	$3.32	$265.60	244
2016-04-27	$3.58	$3.69	$3.39	$3.51	$280.80	284
2016-04-26	$3.67	$3.77	$3.58	$3.77	$301.60	196
2016-04-25	$3.77	$3.77	$3.51	$3.69	$295.20	238
2016-04-22	$3.79	$3.79	$3.71	$3.74	$299.20	172
2016-04-21	$3.80	$3.91	$3.71	$3.79	$303.20	177
2016-04-20	$3.81	$3.85	$3.71	$3.76	$300.80	208
2016-04-19	$3.81	$3.81	$3.72	$3.73	$298.40	193
2016-04-18	$3.84	$3.90	$3.73	$3.81	$304.80	141
2016-04-15	$3.90	$3.91	$3.87	$3.90	$312.00	112
2016-04-14	$4.02	$4.04	$3.71	$3.96	$316.80	196
2016-04-13	$3.97	$4.27	$3.95	$4.00	$320.00	220
2016-04-12	$3.91	$4.24	$3.91	$4.23	$338.40	3
2016-04-11	$3.95	$3.97	$3.90	$3.94	$315.20	55
2016-04-08	$4.16	$4.20	$3.99	$4.16	$332.80	24
2016-04-07	$4.05	$4.05	$4.05	$4.05	$324.00	0
2016-04-06	$4.08	$4.08	$3.95	$4.05	$324.00	229
2016-04-05	$4.26	$4.35	$4.00	$4.07	$325.20	137
2016-04-04	$4.28	$4.28	$4.18	$4.18	$334.40	89
2016-04-01	$4.12	$4.12	$4.12	$4.12	$329.60	0
2016-03-31	$4.19	$4.34	$4.12	$4.12	$329.60	23
2016-03-30	$4.27	$4.37	$4.02	$4.36	$348.80	74
2016-03-29	$4.06	$4.23	$4.06	$4.23	$338.40	17
2016-03-28	$4.30	$4.30	$3.77	$4.29	$343.20	102
2016-03-24	$4.31	$4.39	$4.31	$4.39	$351.20	8
2016-03-23	$4.38	$4.38	$4.34	$4.34	$347.20	5
2016-03-22	$4.25	$4.49	$4.20	$4.48	$358.40	70
2016-03-21	$4.10	$4.44	$3.86	$4.44	$355.20	81
2016-03-18	$4.05	$4.14	$3.91	$4.02	$321.60	29
2016-03-17	$4.10	$4.10	$3.93	$3.93	$314.40	11
2016-03-16	$4.19	$4.23	$3.99	$4.08	$326.40	194
2016-03-15	$4.31	$4.58	$3.90	$4.17	$333.60	74
2016-03-14	$4.64	$4.64	$4.13	$4.57	$365.60	37
2016-03-11	$4.59	$4.66	$4.59	$4.65	$372.00	70
2016-03-10	$4.69	$4.69	$4.60	$4.66	$372.79	90
2016-03-09	$4.16	$4.50	$4.16	$4.31	$344.80	169
2016-03-08	$3.96	$3.96	$3.86	$3.93	$314.40	15
2016-03-07	$3.92	$3.97	$3.78	$3.95	$316.12	348
2016-03-04	$3.81	$3.90	$3.73	$3.82	$305.60	98
2016-03-03	$3.82	$3.82	$3.71	$3.78	$302.40	41
2016-03-02	$3.83	$3.86	$3.55	$3.84	$307.20	219
2016-03-01	$3.83	$3.90	$3.66	$3.90	$312.00	201
2016-02-29	$3.78	$3.92	$3.78	$3.85	$307.60	45
2016-02-26	$3.75	$3.82	$3.63	$3.71	$296.80	202
2016-02-25	$3.71	$3.78	$3.71	$3.76	$300.72	48
2016-02-24	$3.65	$3.79	$3.60	$3.79	$302.80	36
2016-02-23	$3.68	$3.84	$3.60	$3.64	$291.20	91
2016-02-22	$3.86	$3.99	$3.45	$3.52	$281.60	58
2016-02-19	$3.50	$3.65	$3.50	$3.65	$292.00	18
2016-02-18	$3.75	$3.75	$3.22	$3.65	$292.00	356
2016-02-17	$3.79	$3.80	$3.73	$3.80	$304.00	114
2016-02-16	$3.52	$3.71	$3.52	$3.71	$296.80	41
2016-02-12	$3.33	$3.34	$3.33	$3.34	$267.20	16
2016-02-11	$3.40	$3.43	$3.05	$3.23	$258.40	167
2016-02-10	$3.66	$3.66	$3.50	$3.50	$279.60	141
2016-02-09	$3.74	$3.77	$3.52	$3.63	$290.40	95
2016-02-08	$4.04	$4.05	$3.78	$3.83	$306.40	107
2016-02-05	$4.15	$4.15	$4.04	$4.06	$324.80	102
2016-02-04	$4.22	$4.22	$4.15	$4.15	$332.00	11
2016-02-03	$4.14	$4.25	$4.03	$4.15	$332.00	128
2016-02-02	$4.29	$4.29	$4.26	$4.26	$340.80	7
2016-02-01	$4.28	$4.29	$4.27	$4.27	$341.60	11
2016-01-29	$4.08	$4.38	$4.06	$4.38	$350.40	303
2016-01-28	$4.21	$4.21	$3.97	$4.05	$324.00	111
2016-01-27	$4.20	$4.28	$4.13	$4.28	$342.40	34
2016-01-26	$4.28	$4.31	$4.15	$4.16	$332.80	54
2016-01-25	$4.27	$4.28	$4.23	$4.24	$339.20	143
2016-01-22	$4.30	$4.45	$4.21	$4.23	$338.40	123
2016-01-21	$4.35	$4.35	$4.13	$4.20	$336.00	70
2016-01-20	$4.27	$4.30	$4.19	$4.24	$339.20	127
2016-01-19	$4.55	$4.55	$4.32	$4.40	$352.00	229
2016-01-15	$4.49	$4.49	$4.33	$4.45	$356.00	261
2016-01-14	$4.60	$4.71	$4.52	$4.55	$364.00	332
2016-01-13	$4.77	$4.78	$4.48	$4.53	$362.40	255
2016-01-12	$4.79	$4.79	$4.47	$4.62	$369.60	268
2016-01-11	$4.80	$4.83	$4.80	$4.83	$386.40	20
2016-01-08	$5.01	$5.11	$4.67	$4.83	$386.40	78
2016-01-07	$4.89	$4.99	$4.79	$4.82	$385.60	118
2016-01-06	$4.97	$4.97	$4.88	$4.89	$391.20	94
2016-01-05	$4.98	$5.04	$4.92	$4.97	$397.60	84
2016-01-04	$5.21	$5.21	$4.15	$5.00	$400.00	998
2015-12-31	$5.32	$5.39	$5.25	$5.36	$428.80	165
2015-12-30	$5.40	$5.51	$5.32	$5.42	$433.40	209
2015-12-29	$5.55	$5.55	$5.40	$5.48	$438.40	105
2015-12-28	$5.67	$5.67	$5.53	$5.54	$443.20	73
2015-12-24	$5.57	$5.62	$5.54	$5.60	$448.00	45
2015-12-23	$5.57	$5.63	$5.51	$5.54	$442.80	212
2015-12-22	$5.58	$5.63	$5.51	$5.58	$446.40	169
2015-12-21	$5.69	$5.69	$5.51	$5.60	$448.00	326
2015-12-18	$5.60	$5.70	$5.44	$5.50	$440.00	121
2015-12-17	$5.64	$5.80	$5.45	$5.47	$437.60	449
2015-12-16	$5.70	$5.80	$5.39	$5.46	$436.80	434
2015-12-15	$5.65	$5.68	$5.42	$5.68	$454.40	113
2015-12-14	$5.65	$5.70	$5.37	$5.59	$447.20	233
2015-12-11	$5.72	$5.72	$5.35	$5.55	$444.00	264
2015-12-10	$5.75	$5.80	$5.75	$5.75	$460.00	89
2015-12-09	$5.82	$5.89	$5.75	$5.80	$464.00	251
2015-12-08	$5.84	$5.93	$5.77	$5.84	$467.20	83
2015-12-07	$5.89	$5.99	$5.84	$5.99	$479.20	266
2015-12-04	$5.85	$5.97	$5.80	$5.96	$476.80	424
2015-12-03	$5.82	$5.97	$5.78	$5.82	$465.60	45
2015-12-02	$5.85	$5.92	$5.59	$5.89	$471.20	143
2015-12-01	$5.90	$5.92	$5.83	$5.92	$473.60	11
2015-11-30	$5.78	$6.00	$5.71	$5.93	$474.40	241
2015-11-27	$5.68	$5.85	$5.65	$5.85	$468.00	17
2015-11-25	$5.69	$5.75	$5.65	$5.67	$453.60	72
2015-11-24	$5.78	$5.86	$5.30	$5.71	$456.80	121
2015-11-23	$5.89	$5.89	$5.75	$5.89	$471.20	60
2015-11-20	$5.72	$5.89	$5.72	$5.88	$470.40	22
2015-11-19	$5.79	$5.89	$5.63	$5.82	$465.60	300
2015-11-18	$6.11	$6.12	$5.62	$5.90	$472.00	1,585
2015-11-17	$5.89	$6.00	$5.89	$5.92	$473.60	436
2015-11-16	$5.81	$5.81	$5.81	$5.81	$464.80	2
2015-11-13	$5.81	$6.15	$5.81	$6.00	$480.00	72
2015-11-12	$5.93	$6.00	$5.87	$5.94	$475.20	500
2015-11-11	$5.88	$5.95	$5.86	$5.93	$474.40	67
2015-11-10	$5.80	$5.94	$5.76	$5.85	$468.00	89
2015-11-09	$5.63	$5.79	$5.63	$5.76	$460.80	254
2015-11-06	$5.69	$5.82	$5.67	$5.78	$462.40	192
2015-11-05	$5.76	$5.82	$5.73	$5.78	$462.40	70
2015-11-04	$5.80	$5.84	$5.74	$5.84	$467.20	105
2015-11-03	$5.88	$5.91	$5.71	$5.89	$471.20	80
2015-11-02	$5.84	$5.92	$5.84	$5.92	$473.60	26
2015-10-30	$5.80	$5.89	$5.76	$5.87	$469.60	144
2015-10-29	$5.76	$5.89	$5.76	$5.89	$471.20	87
2015-10-28	$5.84	$5.93	$5.75	$5.93	$474.40	175
2015-10-27	$5.78	$5.93	$5.78	$5.93	$474.40	71
2015-10-26	$5.81	$5.91	$5.77	$5.77	$461.61	94
2015-10-23	$5.99	$5.99	$5.74	$5.87	$469.60	271
2015-10-22	$5.65	$5.89	$5.60	$5.86	$468.80	147
2015-10-21	$5.58	$5.64	$5.56	$5.64	$451.20	148
2015-10-20	$5.57	$5.64	$5.57	$5.64	$451.20	160
2015-10-19	$5.60	$5.70	$5.59	$5.63	$450.40	70
2015-10-16	$5.66	$5.66	$5.61	$5.66	$452.80	8
2015-10-15	$5.57	$5.68	$5.56	$5.68	$454.40	76
2015-10-14	$5.56	$5.58	$5.50	$5.58	$446.40	95
2015-10-13	$5.51	$5.60	$5.51	$5.59	$447.20	483
2015-10-12	$5.45	$6.09	$5.44	$6.09	$487.20	84
2015-10-09	$5.52	$5.55	$5.52	$5.55	$444.00	20
2015-10-08	$5.46	$5.54	$5.42	$5.54	$443.20	7
2015-10-07	$5.49	$5.51	$5.45	$5.51	$440.80	60
2015-10-06	$5.47	$5.65	$5.40	$5.54	$443.20	232
2015-10-05	$5.70	$5.71	$5.61	$5.69	$455.20	96
2015-10-02	$5.36	$5.65	$5.36	$5.61	$448.80	217
2015-10-01	$5.55	$5.55	$5.41	$5.51	$440.80	110
2015-09-30	$5.61	$5.66	$5.50	$5.60	$448.00	158
2015-09-29	$5.65	$5.84	$5.65	$5.77	$461.60	36
2015-09-28	$5.83	$5.83	$5.59	$5.67	$453.60	463
2015-09-25	$5.88	$5.92	$5.88	$5.88	$470.40	71
2015-09-24	$5.92	$5.93	$5.80	$5.93	$474.40	85
2015-09-23	$5.90	$5.92	$5.84	$5.91	$472.80	22
2015-09-22	$5.94	$5.94	$5.84	$5.93	$474.40	40
2015-09-21	$6.04	$6.10	$5.94	$5.97	$477.60	660
2015-09-18	$5.99	$6.19	$5.82	$6.19	$495.20	632
2015-09-17	$5.83	$5.97	$5.76	$5.97	$477.60	134
2015-09-16	$5.96	$5.99	$5.90	$5.99	$479.20	128
2015-09-15	$5.76	$5.89	$5.72	$5.84	$467.20	39
2015-09-14	$5.66	$5.83	$5.62	$5.83	$466.40	34
2015-09-11	$5.65	$5.66	$5.58	$5.64	$451.20	79
2015-09-10	$5.59	$5.65	$5.50	$5.65	$452.00	79
2015-09-09	$5.51	$5.60	$5.51	$5.60	$448.00	220
2015-09-08	$5.65	$5.67	$5.62	$5.65	$452.00	111
2015-09-04	$5.55	$5.67	$5.50	$5.67	$453.60	71
2015-09-03	$5.59	$5.70	$5.51	$5.70	$456.00	71
2015-09-02	$5.74	$5.74	$5.62	$5.69	$455.20	125
2015-09-01	$5.49	$5.54	$5.38	$5.52	$441.60	62
2015-08-31	$5.45	$5.55	$5.40	$5.55	$444.00	674
2015-08-28	$5.54	$5.75	$5.52	$5.75	$460.00	219
2015-08-27	$5.64	$5.68	$5.53	$5.68	$454.40	48
2015-08-26	$5.64	$5.75	$5.43	$5.75	$460.00	680
2015-08-25	$5.75	$5.90	$5.62	$5.79	$463.20	273

Indaptus Therapeutics Inc (INDP) News Headlines

Recent Indaptus Therapeutics Inc (INDP) News

Similar Companies to Indaptus Therapeutics Inc (INDP) 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

Indaptus Therapeutics Inc (INDP) Exchange: NASDAQ