Atyr Pharma Inc (LIFE) Stock

Data as of April 26, 2024

$1.57 ($-0.02) -1.57%

Atyr Pharma Inc - Daily Information

Click for more stock information on Atyr Pharma Inc.

Daily Information	Data
Date	April 26, 2024
Open	$1.59
Previous Close	$1.57
High	$1.61
Low	$1.57
Adjusted Open	$1.59
Previous Adjusted Close	$1.57
Adjusted High	$1.61
Adjusted Low	$1.57

About Atyr Pharma Inc (LIFE)

Life Technologies Corporation (Life Technologies) is a global life sciences company. The Company's systems, consumables and services enable scientific researchers and commercial markets to accelerate scientific exploration, to discoveries and developments that improve the quality of life. The Company's products are also used in forensics, food and water safety, animal health testing and other industrial applications. In June 2012, the Company established Global Instrument Center of Excellence in Singapore. In July 2012, it acquired Pinpoint Genomics, Inc. In October 2012, the Company acquired Compendia Bioscience, a cancer bioinformatics company used by the pharmaceutical industry to identify gene targets for drug discovery and development. In November 2012, the Company acquired Advanced Microscopy Group (AMG). In April 2013, it announced the acquisition of KDR Biotech Co., Ltd. In June 2013, Life Technologies Corp announced the acquisition of Life Science Korea (LSK).

Invest in Atyr Pharma Inc (LIFE)

Get your 2 free stocks today!

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

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

Historical Stock Data for Atyr Pharma Inc (LIFE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$1.59	$1.61	$1.57	$1.57	$1.57	239,955
2024-04-25	$1.57	$1.62	$1.54	$1.60	$1.60	306,541
2024-04-24	$1.65	$1.66	$1.57	$1.60	$1.60	288,059
2024-04-23	$1.68	$1.70	$1.61	$1.62	$1.62	238,347
2024-04-22	$1.60	$1.69	$1.58	$1.64	$1.64	293,599
2024-04-19	$1.65	$1.65	$1.58	$1.60	$1.60	159,073
2024-04-18	$1.60	$1.64	$1.58	$1.62	$1.62	276,479
2024-04-17	$1.64	$1.64	$1.58	$1.59	$1.59	537,232
2024-04-16	$1.70	$1.70	$1.60	$1.61	$1.61	359,600
2024-04-15	$1.74	$1.74	$1.65	$1.70	$1.70	307,658
2024-04-12	$1.74	$1.78	$1.70	$1.74	$1.74	252,546
2024-04-11	$1.77	$1.79	$1.72	$1.76	$1.76	232,532
2024-04-10	$1.70	$1.78	$1.69	$1.77	$1.77	452,251
2024-04-09	$1.87	$1.87	$1.69	$1.72	$1.72	787,565
2024-04-08	$1.88	$1.90	$1.82	$1.83	$1.83	240,352
2024-04-05	$1.88	$1.89	$1.82	$1.86	$1.86	239,523
2024-04-04	$1.87	$1.94	$1.82	$1.87	$1.87	452,884
2024-04-03	$1.84	$1.86	$1.76	$1.85	$1.85	318,250
2024-04-02	$1.89	$1.90	$1.81	$1.84	$1.84	374,568
2024-04-01	$1.97	$1.99	$1.89	$1.91	$1.91	289,973
2024-03-28	$2.04	$2.05	$1.89	$1.95	$1.95	726,167
2024-03-27	$1.92	$2.09	$1.92	$2.00	$2.00	1,200,945
2024-03-26	$1.91	$1.94	$1.85	$1.92	$1.92	282,116
2024-03-25	$1.93	$1.98	$1.87	$1.92	$1.92	338,042
2024-03-22	$1.97	$2.03	$1.94	$1.95	$1.95	355,219
2024-03-21	$2.00	$2.03	$1.85	$2.02	$2.02	891,085
2024-03-20	$2.01	$2.15	$1.95	$2.02	$2.02	904,452
2024-03-19	$2.01	$2.05	$1.91	$2.00	$2.00	399,401
2024-03-18	$2.03	$2.03	$1.90	$1.96	$1.96	867,623
2024-03-15	$1.62	$2.01	$1.62	$1.99	$1.99	1,442,771
2024-03-14	$1.62	$1.64	$1.55	$1.62	$1.62	479,621
2024-03-13	$1.62	$1.68	$1.61	$1.63	$1.63	289,705
2024-03-12	$1.59	$1.63	$1.57	$1.62	$1.62	427,283
2024-03-11	$1.57	$1.66	$1.57	$1.60	$1.60	461,810
2024-03-08	$1.67	$1.72	$1.58	$1.59	$1.59	751,465
2024-03-07	$1.72	$1.73	$1.64	$1.66	$1.66	1,282,132
2024-03-06	$1.69	$1.72	$1.67	$1.70	$1.70	611,652
2024-03-05	$1.77	$1.79	$1.63	$1.67	$1.67	1,082,524
2024-03-04	$1.90	$1.91	$1.72	$1.79	$1.79	958,647
2024-03-01	$1.94	$1.95	$1.89	$1.91	$1.91	304,765
2024-02-29	$1.90	$2.00	$1.90	$1.92	$1.92	295,349
2024-02-28	$2.00	$2.03	$1.85	$1.90	$1.90	1,184,885
2024-02-27	$2.01	$2.08	$1.98	$2.00	$2.00	822,065
2024-02-26	$1.89	$1.95	$1.85	$1.94	$1.94	305,337
2024-02-23	$1.87	$1.92	$1.85	$1.91	$1.91	495,735
2024-02-22	$2.02	$2.04	$1.86	$1.89	$1.89	1,126,148
2024-02-21	$1.91	$2.01	$1.84	$1.97	$1.97	730,718
2024-02-20	$2.05	$2.12	$1.81	$1.88	$1.88	1,714,068
2024-02-16	$1.92	$2.08	$1.88	$2.02	$2.02	558,185
2024-02-15	$1.90	$1.96	$1.88	$1.93	$1.93	253,389
2024-02-14	$1.91	$1.95	$1.86	$1.92	$1.92	587,401
2024-02-13	$1.97	$1.99	$1.75	$1.91	$1.91	830,085
2024-02-12	$1.93	$2.03	$1.93	$1.97	$1.97	833,826
2024-02-09	$2.00	$2.05	$1.93	$1.97	$1.97	593,534
2024-02-08	$1.65	$2.02	$1.65	$1.97	$1.97	1,524,984
2024-02-07	$1.66	$1.70	$1.63	$1.66	$1.66	137,542
2024-02-06	$1.72	$1.72	$1.65	$1.65	$1.65	196,118
2024-02-05	$1.75	$1.79	$1.66	$1.70	$1.70	742,205
2024-02-02	$1.60	$1.77	$1.48	$1.76	$1.76	547,190
2024-02-01	$1.59	$1.62	$1.58	$1.60	$1.60	161,204
2024-01-31	$1.57	$1.63	$1.57	$1.60	$1.60	185,812
2024-01-30	$1.61	$1.63	$1.58	$1.61	$1.61	142,392
2024-01-29	$1.58	$1.63	$1.55	$1.62	$1.62	240,658
2024-01-26	$1.55	$1.59	$1.54	$1.58	$1.58	116,971
2024-01-25	$1.55	$1.56	$1.50	$1.55	$1.55	284,469
2024-01-24	$1.57	$1.57	$1.50	$1.54	$1.54	124,166
2024-01-23	$1.55	$1.57	$1.54	$1.54	$1.54	225,821
2024-01-22	$1.50	$1.56	$1.50	$1.55	$1.55	454,518
2024-01-19	$1.44	$1.51	$1.42	$1.50	$1.50	535,363
2024-01-18	$1.48	$1.48	$1.40	$1.42	$1.42	225,903
2024-01-17	$1.52	$1.53	$1.41	$1.46	$1.46	276,983
2024-01-16	$1.55	$1.55	$1.51	$1.53	$1.53	163,602
2024-01-12	$1.56	$1.58	$1.52	$1.54	$1.54	158,112
2024-01-11	$1.60	$1.60	$1.54	$1.56	$1.56	272,931
2024-01-10	$1.58	$1.60	$1.55	$1.59	$1.59	229,195
2024-01-09	$1.57	$1.59	$1.52	$1.58	$1.58	243,010
2024-01-08	$1.51	$1.57	$1.47	$1.57	$1.57	550,603
2024-01-05	$1.52	$1.54	$1.47	$1.50	$1.50	276,056
2024-01-04	$1.60	$1.60	$1.50	$1.51	$1.51	303,989
2024-01-03	$1.53	$1.62	$1.51	$1.56	$1.56	594,381
2024-01-02	$1.39	$1.54	$1.39	$1.50	$1.50	490,290
2023-12-29	$1.45	$1.46	$1.38	$1.41	$1.41	277,736
2023-12-28	$1.48	$1.49	$1.42	$1.47	$1.47	276,472
2023-12-27	$1.46	$1.48	$1.43	$1.47	$1.47	295,659
2023-12-26	$1.34	$1.48	$1.34	$1.46	$1.46	331,279
2023-12-22	$1.36	$1.37	$1.34	$1.35	$1.35	356,445
2023-12-21	$1.31	$1.41	$1.28	$1.33	$1.33	444,281
2023-12-20	$1.45	$1.45	$1.29	$1.31	$1.31	483,743
2023-12-19	$1.28	$1.48	$1.28	$1.40	$1.40	4,488,785
2023-12-18	$1.22	$1.33	$1.22	$1.27	$1.27	1,080,240
2023-12-15	$1.20	$1.26	$1.19	$1.22	$1.22	2,720,130
2023-12-14	$1.23	$1.27	$1.20	$1.20	$1.20	299,115
2023-12-13	$1.20	$1.27	$1.19	$1.21	$1.21	623,359
2023-12-12	$1.16	$1.24	$1.14	$1.19	$1.19	235,855
2023-12-11	$1.18	$1.19	$1.14	$1.17	$1.17	164,473
2023-12-08	$1.22	$1.24	$1.15	$1.20	$1.20	117,304
2023-12-07	$1.27	$1.27	$1.20	$1.21	$1.21	117,815
2023-12-06	$1.26	$1.29	$1.23	$1.24	$1.24	157,111
2023-12-05	$1.26	$1.30	$1.23	$1.25	$1.25	138,322
2023-12-04	$1.29	$1.30	$1.25	$1.27	$1.27	149,065
2023-12-01	$1.29	$1.32	$1.22	$1.27	$1.27	187,696
2023-11-30	$1.29	$1.32	$1.23	$1.30	$1.30	131,547
2023-11-29	$1.28	$1.28	$1.21	$1.22	$1.22	76,129
2023-11-28	$1.26	$1.29	$1.20	$1.25	$1.25	214,361
2023-11-27	$1.23	$1.29	$1.19	$1.27	$1.27	184,702
2023-11-24	$1.18	$1.21	$1.17	$1.21	$1.21	74,290
2023-11-22	$1.15	$1.19	$1.14	$1.17	$1.17	108,101
2023-11-21	$1.18	$1.20	$1.14	$1.14	$1.14	262,020
2023-11-20	$1.16	$1.20	$1.14	$1.18	$1.18	292,550
2023-11-17	$1.13	$1.17	$1.12	$1.14	$1.14	196,339
2023-11-16	$1.16	$1.16	$1.09	$1.14	$1.14	138,786
2023-11-15	$1.16	$1.17	$1.11	$1.12	$1.12	266,417
2023-11-14	$1.21	$1.21	$1.11	$1.11	$1.11	196,613
2023-11-13	$1.10	$1.17	$1.08	$1.12	$1.12	290,940
2023-11-10	$1.16	$1.17	$1.10	$1.12	$1.12	240,974
2023-11-09	$1.20	$1.22	$1.15	$1.15	$1.15	159,894
2023-11-08	$1.25	$1.29	$1.19	$1.22	$1.22	85,620
2023-11-07	$1.30	$1.30	$1.22	$1.25	$1.25	88,189
2023-11-06	$1.31	$1.32	$1.26	$1.28	$1.28	69,275
2023-11-03	$1.30	$1.32	$1.28	$1.30	$1.30	157,656
2023-11-02	$1.27	$1.29	$1.25	$1.29	$1.29	147,476
2023-11-01	$1.32	$1.32	$1.22	$1.23	$1.23	132,604
2023-10-31	$1.24	$1.27	$1.22	$1.25	$1.25	53,134
2023-10-30	$1.18	$1.27	$1.18	$1.25	$1.25	46,648
2023-10-27	$1.22	$1.25	$1.19	$1.20	$1.20	115,079
2023-10-26	$1.23	$1.26	$1.21	$1.23	$1.23	128,843
2023-10-25	$1.23	$1.26	$1.21	$1.24	$1.24	67,117
2023-10-24	$1.25	$1.28	$1.21	$1.23	$1.23	113,938
2023-10-23	$1.34	$1.34	$1.23	$1.25	$1.25	161,923
2023-10-20	$1.31	$1.36	$1.28	$1.31	$1.31	100,040
2023-10-19	$1.33	$1.33	$1.28	$1.28	$1.28	226,200
2023-10-18	$1.37	$1.37	$1.32	$1.33	$1.33	84,248
2023-10-17	$1.39	$1.41	$1.35	$1.38	$1.38	112,144
2023-10-16	$1.42	$1.43	$1.37	$1.40	$1.40	105,152
2023-10-13	$1.40	$1.42	$1.37	$1.39	$1.39	143,594
2023-10-12	$1.42	$1.43	$1.37	$1.39	$1.39	133,070
2023-10-11	$1.43	$1.45	$1.40	$1.42	$1.42	117,717
2023-10-10	$1.45	$1.51	$1.40	$1.42	$1.42	113,145
2023-10-09	$1.45	$1.46	$1.39	$1.45	$1.45	146,470
2023-10-06	$1.48	$1.49	$1.43	$1.45	$1.45	82,973
2023-10-05	$1.45	$1.50	$1.43	$1.49	$1.49	131,085
2023-10-04	$1.44	$1.46	$1.38	$1.45	$1.45	129,394
2023-10-03	$1.51	$1.54	$1.36	$1.38	$1.38	297,892
2023-10-02	$1.57	$1.61	$1.50	$1.51	$1.51	237,875
2023-09-29	$1.58	$1.62	$1.58	$1.58	$1.58	98,578
2023-09-28	$1.63	$1.63	$1.57	$1.59	$1.59	113,129
2023-09-27	$1.59	$1.64	$1.57	$1.64	$1.64	110,961
2023-09-26	$1.55	$1.64	$1.55	$1.59	$1.59	134,843
2023-09-25	$1.60	$1.60	$1.53	$1.55	$1.55	279,936
2023-09-22	$1.62	$1.63	$1.60	$1.61	$1.61	118,140
2023-09-21	$1.61	$1.64	$1.60	$1.63	$1.63	77,347
2023-09-20	$1.63	$1.66	$1.61	$1.62	$1.62	177,269
2023-09-19	$1.63	$1.68	$1.62	$1.62	$1.62	123,135
2023-09-18	$1.69	$1.72	$1.61	$1.61	$1.61	302,118
2023-09-15	$1.68	$1.74	$1.66	$1.69	$1.69	403,458
2023-09-14	$1.66	$1.73	$1.66	$1.69	$1.69	275,629
2023-09-13	$1.65	$1.67	$1.64	$1.64	$1.64	220,088
2023-09-12	$1.65	$1.70	$1.64	$1.65	$1.65	123,250
2023-09-11	$1.64	$1.68	$1.62	$1.66	$1.66	190,265
2023-09-08	$1.63	$1.68	$1.63	$1.66	$1.66	116,985
2023-09-07	$1.70	$1.70	$1.64	$1.65	$1.65	183,444
2023-09-06	$1.68	$1.72	$1.62	$1.65	$1.65	345,859
2023-09-05	$1.73	$1.75	$1.67	$1.70	$1.70	196,124
2023-09-01	$1.74	$1.74	$1.70	$1.70	$1.70	186,163
2023-08-31	$1.77	$1.79	$1.66	$1.70	$1.70	376,503
2023-08-30	$1.80	$1.80	$1.76	$1.77	$1.77	130,347
2023-08-29	$1.79	$1.80	$1.76	$1.78	$1.78	131,569
2023-08-28	$1.86	$1.89	$1.78	$1.79	$1.79	174,222
2023-08-25	$1.84	$1.90	$1.79	$1.85	$1.85	287,423
2023-08-24	$1.84	$1.85	$1.80	$1.84	$1.84	101,789
2023-08-23	$1.85	$1.86	$1.81	$1.82	$1.82	139,674
2023-08-22	$1.90	$1.93	$1.84	$1.85	$1.85	117,852
2023-08-21	$1.92	$1.94	$1.88	$1.91	$1.91	117,691
2023-08-18	$1.89	$1.91	$1.88	$1.91	$1.91	161,441
2023-08-17	$1.91	$1.91	$1.88	$1.89	$1.89	131,792
2023-08-16	$1.96	$1.98	$1.89	$1.93	$1.93	184,673
2023-08-15	$1.95	$1.96	$1.91	$1.96	$1.96	174,303
2023-08-14	$1.98	$1.99	$1.92	$1.95	$1.95	168,790
2023-08-11	$1.95	$2.00	$1.90	$2.00	$2.00	1,699,255
2023-08-10	$1.98	$2.00	$1.94	$1.96	$1.96	190,742
2023-08-09	$1.96	$1.97	$1.93	$1.96	$1.96	121,590
2023-08-08	$1.96	$1.99	$1.94	$1.96	$1.96	107,939
2023-08-07	$2.01	$2.02	$1.95	$1.97	$1.97	171,475
2023-08-04	$2.04	$2.04	$1.99	$2.00	$2.00	157,442
2023-08-03	$2.01	$2.06	$2.00	$2.01	$2.01	121,105
2023-08-02	$1.99	$2.02	$1.97	$2.00	$2.00	340,195
2023-08-01	$1.97	$2.02	$1.93	$1.97	$1.97	246,188
2023-07-31	$2.01	$2.05	$1.96	$1.96	$1.96	481,057
2023-07-28	$1.97	$2.02	$1.94	$2.01	$2.01	198,277
2023-07-27	$1.98	$1.98	$1.91	$1.94	$1.94	235,587
2023-07-26	$1.98	$1.99	$1.94	$1.96	$1.96	125,877
2023-07-25	$2.01	$2.01	$1.95	$1.96	$1.96	251,904
2023-07-24	$2.07	$2.08	$1.98	$1.99	$1.99	364,891
2023-07-21	$2.09	$2.11	$2.03	$2.07	$2.07	369,849
2023-07-20	$1.96	$2.09	$1.96	$2.03	$2.03	650,833
2023-07-19	$1.96	$2.00	$1.92	$1.95	$1.95	208,751
2023-07-18	$1.97	$2.01	$1.91	$1.93	$1.93	183,771
2023-07-17	$1.95	$2.00	$1.94	$1.99	$1.99	106,365
2023-07-14	$1.99	$1.99	$1.94	$1.95	$1.95	207,033
2023-07-13	$2.00	$2.02	$1.96	$1.98	$1.98	227,016
2023-07-12	$2.03	$2.03	$1.99	$2.00	$2.00	132,746
2023-07-11	$2.02	$2.03	$2.00	$2.01	$2.01	122,539
2023-07-10	$2.02	$2.07	$1.98	$2.01	$2.01	315,303
2023-07-07	$2.00	$2.05	$1.97	$2.01	$2.01	131,612
2023-07-06	$2.09	$2.09	$1.88	$1.99	$1.99	763,257
2023-07-05	$2.20	$2.20	$2.09	$2.11	$2.11	420,633
2023-07-03	$2.18	$2.24	$2.16	$2.23	$2.23	190,406
2023-06-30	$2.14	$2.20	$2.09	$2.16	$2.16	397,787
2023-06-29	$2.17	$2.17	$2.10	$2.12	$2.12	294,011
2023-06-28	$2.02	$2.11	$2.01	$2.10	$2.10	346,341
2023-06-27	$2.11	$2.11	$1.95	$2.06	$2.06	499,573
2023-06-26	$2.20	$2.20	$2.09	$2.11	$2.11	448,438
2023-06-23	$2.27	$2.27	$2.16	$2.19	$2.19	386,418
2023-06-22	$2.34	$2.35	$2.24	$2.27	$2.27	184,938
2023-06-21	$2.30	$2.34	$2.23	$2.31	$2.31	249,291
2023-06-20	$2.44	$2.44	$2.26	$2.33	$2.33	470,604
2023-06-16	$2.19	$2.45	$2.19	$2.45	$2.45	2,376,931
2023-06-15	$2.20	$2.24	$2.18	$2.21	$2.21	242,754
2023-06-14	$2.29	$2.30	$2.21	$2.21	$2.21	236,723
2023-06-13	$2.25	$2.29	$2.24	$2.29	$2.29	269,510
2023-06-12	$2.20	$2.26	$2.20	$2.24	$2.24	300,828
2023-06-09	$2.27	$2.27	$2.19	$2.20	$2.20	285,192
2023-06-08	$2.30	$2.31	$2.24	$2.26	$2.26	296,584
2023-06-07	$2.36	$2.41	$2.30	$2.30	$2.30	379,815
2023-06-06	$2.33	$2.39	$2.32	$2.35	$2.35	374,019
2023-06-05	$2.32	$2.36	$2.29	$2.33	$2.33	302,570
2023-06-02	$2.30	$2.32	$2.26	$2.32	$2.32	368,164
2023-06-01	$2.27	$2.31	$2.22	$2.27	$2.27	424,316
2023-05-31	$2.27	$2.29	$2.21	$2.27	$2.27	354,541
2023-05-30	$2.33	$2.37	$2.26	$2.28	$2.28	318,276
2023-05-26	$2.36	$2.40	$2.30	$2.35	$2.35	320,001
2023-05-25	$2.48	$2.48	$2.34	$2.36	$2.36	662,130
2023-05-24	$2.53	$2.53	$2.42	$2.47	$2.47	469,546
2023-05-23	$2.49	$2.55	$2.45	$2.49	$2.49	918,120
2023-05-22	$2.49	$2.51	$2.37	$2.44	$2.44	880,133
2023-05-19	$2.45	$2.52	$2.41	$2.44	$2.44	409,959
2023-05-18	$2.60	$2.60	$2.36	$2.42	$2.42	619,679
2023-05-17	$2.50	$2.60	$2.42	$2.52	$2.52	663,786
2023-05-16	$2.42	$2.57	$2.21	$2.55	$2.55	979,807
2023-05-15	$2.44	$2.70	$2.41	$2.57	$2.57	1,241,564
2023-05-12	$2.35	$2.39	$2.27	$2.37	$2.37	735,287
2023-05-11	$2.35	$2.42	$2.29	$2.34	$2.34	1,162,265
2023-05-10	$2.13	$2.34	$2.12	$2.26	$2.26	1,791,499
2023-05-09	$2.16	$2.17	$2.06	$2.13	$2.13	491,818
2023-05-08	$2.15	$2.18	$2.11	$2.14	$2.14	707,211
2023-05-05	$2.09	$2.20	$2.02	$2.15	$2.15	1,997,020
2023-05-04	$2.07	$2.10	$2.03	$2.05	$2.05	787,005
2023-05-03	$2.00	$2.11	$1.98	$2.05	$2.05	971,643
2023-05-02	$2.10	$2.13	$1.98	$1.98	$1.98	683,780
2023-05-01	$1.96	$2.14	$1.93	$2.10	$2.10	1,178,840
2023-04-28	$1.96	$2.02	$1.92	$1.95	$1.95	299,302
2023-04-27	$1.99	$2.07	$1.96	$1.99	$1.99	526,297
2023-04-26	$2.04	$2.08	$1.92	$2.02	$2.02	464,302
2023-04-25	$2.13	$2.27	$1.98	$2.05	$2.05	1,236,477
2023-04-24	$1.91	$2.22	$1.91	$2.15	$2.15	2,688,218
2023-04-21	$1.76	$1.98	$1.56	$1.88	$1.88	4,955,952
2023-04-20	$1.87	$1.90	$1.71	$1.72	$1.72	742,836
2023-04-19	$1.92	$1.93	$1.87	$1.87	$1.87	272,879
2023-04-18	$1.94	$1.94	$1.88	$1.92	$1.92	253,666
2023-04-17	$1.93	$1.95	$1.87	$1.92	$1.92	416,696
2023-04-14	$1.92	$1.95	$1.85	$1.91	$1.91	316,816
2023-04-13	$1.94	$1.99	$1.90	$1.93	$1.93	408,311
2023-04-12	$1.98	$2.02	$1.87	$1.94	$1.94	461,030
2023-04-11	$1.92	$2.05	$1.86	$1.99	$1.99	1,202,073
2023-04-10	$2.10	$2.10	$1.88	$1.90	$1.90	457,448
2023-04-06	$2.08	$2.10	$2.07	$2.10	$2.10	54,126
2023-04-05	$2.06	$2.15	$2.06	$2.09	$2.09	133,825
2023-04-04	$2.10	$2.11	$2.05	$2.10	$2.10	111,498
2023-04-03	$2.12	$2.12	$2.06	$2.10	$2.10	151,350
2023-03-31	$2.12	$2.12	$2.02	$2.10	$2.10	333,908
2023-03-30	$2.13	$2.24	$2.05	$2.10	$2.10	510,713
2023-03-29	$2.32	$2.32	$2.08	$2.11	$2.11	851,878
2023-03-28	$1.95	$2.20	$1.95	$2.16	$2.16	922,929
2023-03-27	$1.95	$1.99	$1.89	$1.97	$1.97	172,676
2023-03-24	$1.86	$1.92	$1.83	$1.92	$1.92	81,589
2023-03-23	$1.89	$1.91	$1.83	$1.88	$1.88	202,877
2023-03-22	$1.92	$1.93	$1.87	$1.89	$1.89	150,174
2023-03-21	$1.91	$1.99	$1.89	$1.94	$1.94	111,700
2023-03-20	$1.96	$1.99	$1.88	$1.92	$1.92	145,266
2023-03-17	$1.91	$1.96	$1.82	$1.88	$1.88	933,430
2023-03-16	$1.94	$1.96	$1.85	$1.91	$1.91	283,810
2023-03-15	$1.97	$1.99	$1.85	$1.97	$1.97	292,113
2023-03-14	$2.00	$2.00	$1.96	$1.97	$1.97	69,765
2023-03-13	$1.95	$2.03	$1.91	$1.95	$1.95	168,696
2023-03-10	$1.96	$2.05	$1.88	$1.94	$1.94	397,952
2023-03-09	$2.13	$2.15	$1.90	$1.93	$1.93	657,951
2023-03-08	$2.09	$2.16	$2.07	$2.13	$2.13	181,176
2023-03-07	$2.17	$2.19	$2.10	$2.10	$2.10	208,566
2023-03-06	$2.19	$2.22	$2.11	$2.16	$2.16	284,645
2023-03-03	$2.13	$2.24	$2.13	$2.19	$2.19	251,449
2023-03-02	$2.08	$2.15	$2.04	$2.12	$2.12	208,526
2023-03-01	$2.14	$2.15	$2.05	$2.06	$2.06	166,662
2023-02-28	$2.10	$2.15	$2.10	$2.11	$2.11	68,501
2023-02-27	$2.12	$2.17	$2.11	$2.11	$2.11	111,482
2023-02-24	$2.15	$2.18	$2.11	$2.13	$2.13	96,971
2023-02-23	$2.20	$2.20	$2.15	$2.16	$2.16	121,160
2023-02-22	$2.18	$2.22	$2.15	$2.19	$2.19	375,568
2023-02-21	$2.26	$2.26	$2.15	$2.17	$2.17	106,004
2023-02-17	$2.20	$2.26	$2.17	$2.26	$2.26	271,653
2023-02-16	$2.19	$2.25	$2.16	$2.20	$2.20	1,333,586
2023-02-15	$2.20	$2.20	$2.15	$2.18	$2.18	214,365
2023-02-14	$2.23	$2.23	$2.16	$2.20	$2.20	178,349
2023-02-13	$2.23	$2.25	$2.17	$2.20	$2.20	404,837
2023-02-10	$2.24	$2.26	$2.14	$2.20	$2.20	800,810
2023-02-09	$2.18	$2.26	$2.10	$2.20	$2.20	1,918,704
2023-02-08	$2.50	$2.50	$2.32	$2.38	$2.38	297,618
2023-02-07	$2.48	$2.55	$2.43	$2.47	$2.47	211,481
2023-02-06	$2.36	$2.51	$2.33	$2.45	$2.45	386,419
2023-02-03	$2.25	$2.32	$2.22	$2.30	$2.30	110,587
2023-02-02	$2.28	$2.32	$2.21	$2.24	$2.24	213,761
2023-02-01	$2.31	$2.37	$2.27	$2.27	$2.27	197,029
2023-01-31	$2.26	$2.33	$2.26	$2.30	$2.30	110,612
2023-01-30	$2.37	$2.41	$2.25	$2.25	$2.25	124,699
2023-01-27	$2.46	$2.46	$2.33	$2.37	$2.37	252,354
2023-01-26	$2.49	$2.50	$2.44	$2.45	$2.45	171,310
2023-01-25	$2.39	$2.50	$2.39	$2.49	$2.49	76,431
2023-01-24	$2.41	$2.49	$2.38	$2.42	$2.42	55,641
2023-01-23	$2.42	$2.45	$2.39	$2.41	$2.41	71,657
2023-01-20	$2.32	$2.41	$2.28	$2.39	$2.39	131,313
2023-01-19	$2.24	$2.30	$2.22	$2.28	$2.28	208,143
2023-01-18	$2.29	$2.35	$2.23	$2.24	$2.24	203,751
2023-01-17	$2.33	$2.48	$2.27	$2.29	$2.29	49,142
2023-01-13	$2.29	$2.37	$2.29	$2.32	$2.32	105,278
2023-01-12	$2.28	$2.31	$2.23	$2.29	$2.29	206,919
2023-01-11	$2.23	$2.29	$2.18	$2.23	$2.23	101,513
2023-01-10	$2.38	$2.48	$2.15	$2.28	$2.28	163,928
2023-01-09	$2.49	$2.55	$2.37	$2.40	$2.40	72,500
2023-01-06	$2.45	$2.57	$2.45	$2.50	$2.50	97,057
2023-01-05	$2.61	$2.62	$2.42	$2.45	$2.45	77,057
2023-01-04	$2.33	$2.57	$2.25	$2.42	$2.42	338,662
2023-01-03	$2.25	$2.39	$2.21	$2.36	$2.36	168,556
2022-12-30	$2.07	$2.19	$2.01	$2.19	$2.19	247,937
2022-12-29	$2.06	$2.10	$2.03	$2.08	$2.08	172,173
2022-12-28	$2.09	$2.10	$2.01	$2.04	$2.04	146,105
2022-12-27	$2.12	$2.12	$2.07	$2.12	$2.12	99,337
2022-12-23	$2.06	$2.14	$2.03	$2.14	$2.14	82,601
2022-12-22	$2.05	$2.09	$2.00	$2.07	$2.07	131,348
2022-12-21	$2.15	$2.15	$2.02	$2.06	$2.06	213,810
2022-12-20	$2.10	$2.17	$2.09	$2.10	$2.10	127,038
2022-12-19	$2.15	$2.20	$2.11	$2.15	$2.15	65,959
2022-12-16	$2.16	$2.18	$2.12	$2.18	$2.18	73,371
2022-12-15	$2.21	$2.21	$2.15	$2.17	$2.17	77,660
2022-12-14	$2.23	$2.28	$2.16	$2.21	$2.21	135,880
2022-12-13	$2.18	$2.29	$2.14	$2.22	$2.22	104,740
2022-12-12	$2.19	$2.24	$2.12	$2.16	$2.16	148,616
2022-12-09	$2.15	$2.24	$2.11	$2.17	$2.17	140,499
2022-12-08	$2.10	$2.20	$2.01	$2.13	$2.13	236,061
2022-12-07	$2.07	$2.09	$2.00	$2.02	$2.02	104,291
2022-12-06	$2.26	$2.28	$2.02	$2.07	$2.07	215,745
2022-12-05	$2.30	$2.37	$2.25	$2.29	$2.29	204,392
2022-12-02	$2.30	$2.35	$2.27	$2.31	$2.31	87,112
2022-12-01	$2.25	$2.49	$2.25	$2.28	$2.28	242,935
2022-11-30	$2.14	$2.18	$2.08	$2.16	$2.16	61,586
2022-11-29	$2.14	$2.16	$2.08	$2.13	$2.13	45,091
2022-11-28	$2.15	$2.20	$2.06	$2.12	$2.12	53,443
2022-11-25	$2.12	$2.15	$2.12	$2.15	$2.15	56,751
2022-11-23	$2.15	$2.22	$2.10	$2.11	$2.11	83,102
2022-11-22	$2.15	$2.19	$2.09	$2.13	$2.13	110,647
2022-11-21	$2.25	$2.25	$2.10	$2.13	$2.13	110,535
2022-11-18	$2.28	$2.32	$2.14	$2.22	$2.22	103,785
2022-11-17	$2.39	$2.39	$2.26	$2.29	$2.29	78,003
2022-11-16	$2.49	$2.50	$2.35	$2.38	$2.38	59,728
2022-11-15	$2.47	$2.54	$2.43	$2.47	$2.47	146,984
2022-11-14	$2.49	$2.49	$2.39	$2.43	$2.43	69,357
2022-11-11	$2.32	$2.51	$2.32	$2.49	$2.49	58,863
2022-11-10	$2.25	$2.53	$2.25	$2.38	$2.38	79,666
2022-11-09	$2.38	$2.39	$2.22	$2.27	$2.27	85,583
2022-11-08	$2.40	$2.41	$2.35	$2.38	$2.38	24,424
2022-11-07	$2.45	$2.46	$2.38	$2.40	$2.40	23,061
2022-11-04	$2.49	$2.49	$2.40	$2.40	$2.40	22,053
2022-11-03	$2.41	$2.52	$2.39	$2.47	$2.47	66,503
2022-11-02	$2.48	$2.52	$2.42	$2.43	$2.43	15,614
2022-11-01	$2.49	$2.53	$2.47	$2.49	$2.49	31,815
2022-10-31	$2.42	$2.50	$2.39	$2.47	$2.47	77,971
2022-10-28	$2.43	$2.45	$2.39	$2.39	$2.39	62,507
2022-10-27	$2.47	$2.50	$2.40	$2.44	$2.44	93,006
2022-10-26	$2.44	$2.55	$2.42	$2.49	$2.49	32,528
2022-10-25	$2.37	$2.48	$2.37	$2.43	$2.43	24,309
2022-10-24	$2.49	$2.49	$2.34	$2.37	$2.37	134,908
2022-10-21	$2.55	$2.55	$2.46	$2.49	$2.49	94,547
2022-10-20	$2.57	$2.60	$2.51	$2.54	$2.54	26,001
2022-10-19	$2.63	$2.63	$2.50	$2.55	$2.55	141,595
2022-10-18	$2.59	$2.71	$2.55	$2.63	$2.63	118,707
2022-10-17	$2.54	$2.62	$2.53	$2.55	$2.55	124,926
2022-10-14	$2.66	$2.73	$2.52	$2.53	$2.53	83,312
2022-10-13	$2.63	$2.73	$2.58	$2.67	$2.67	132,765
2022-10-12	$2.69	$2.69	$2.62	$2.65	$2.65	52,254
2022-10-11	$2.74	$2.77	$2.60	$2.69	$2.69	127,841
2022-10-10	$2.77	$2.77	$2.65	$2.74	$2.74	197,244
2022-10-07	$2.76	$2.83	$2.72	$2.73	$2.73	188,649
2022-10-06	$2.85	$2.91	$2.77	$2.78	$2.78	64,663
2022-10-05	$2.97	$3.05	$2.88	$2.88	$2.88	36,490
2022-10-04	$2.88	$3.07	$2.87	$3.05	$3.05	71,387
2022-10-03	$3.01	$3.01	$2.85	$2.86	$2.86	36,905
2022-09-30	$2.82	$3.00	$2.75	$3.00	$3.00	108,915
2022-09-29	$2.71	$2.91	$2.70	$2.85	$2.85	101,708
2022-09-28	$2.83	$2.87	$2.72	$2.74	$2.74	77,183
2022-09-27	$2.91	$2.91	$2.75	$2.79	$2.79	33,514
2022-09-26	$2.79	$2.90	$2.77	$2.83	$2.83	81,433
2022-09-23	$2.75	$2.90	$2.70	$2.81	$2.81	123,283
2022-09-22	$2.92	$2.92	$2.75	$2.79	$2.79	52,663
2022-09-21	$2.94	$3.02	$2.80	$2.83	$2.83	88,534
2022-09-20	$3.03	$3.15	$2.92	$2.93	$2.93	61,984
2022-09-19	$3.20	$3.40	$3.05	$3.05	$3.05	108,685
2022-09-16	$3.35	$3.41	$3.19	$3.19	$3.19	101,128
2022-09-15	$3.42	$3.51	$3.38	$3.42	$3.42	53,860
2022-09-14	$3.65	$3.65	$3.42	$3.42	$3.42	130,240
2022-09-13	$3.71	$3.75	$3.56	$3.69	$3.69	281,278
2022-09-12	$3.66	$3.73	$3.59	$3.70	$3.70	45,863
2022-09-09	$3.65	$3.70	$3.53	$3.64	$3.64	102,905
2022-09-08	$3.55	$3.68	$3.42	$3.65	$3.65	137,615
2022-09-07	$3.44	$3.62	$3.40	$3.56	$3.56	86,469
2022-09-06	$3.42	$3.55	$3.41	$3.47	$3.47	71,697
2022-09-02	$3.32	$3.49	$3.31	$3.45	$3.45	58,853
2022-09-01	$3.42	$3.42	$3.29	$3.31	$3.31	59,825
2022-08-31	$3.38	$3.45	$3.35	$3.42	$3.42	38,936
2022-08-30	$3.56	$3.56	$3.35	$3.40	$3.40	59,898
2022-08-29	$3.46	$3.54	$3.44	$3.49	$3.49	37,256
2022-08-26	$3.69	$3.88	$3.48	$3.53	$3.53	119,185
2022-08-25	$3.64	$3.68	$3.61	$3.68	$3.68	62,514
2022-08-24	$3.60	$3.67	$3.54	$3.66	$3.66	75,256
2022-08-23	$3.56	$3.69	$3.54	$3.61	$3.61	91,907
2022-08-22	$3.60	$3.70	$3.56	$3.61	$3.61	69,901
2022-08-19	$3.97	$3.97	$3.61	$3.67	$3.67	177,992
2022-08-18	$4.05	$4.05	$3.92	$3.98	$3.98	65,312
2022-08-17	$4.16	$4.18	$3.86	$3.97	$3.97	262,875
2022-08-16	$4.08	$4.28	$3.88	$4.15	$4.15	1,407,880
2022-08-15	$3.50	$3.66	$3.40	$3.64	$3.64	116,864
2022-08-12	$3.73	$3.73	$3.50	$3.54	$3.54	153,485
2022-08-11	$3.77	$3.87	$3.58	$3.65	$3.65	644,102
2022-08-10	$3.73	$3.74	$3.68	$3.73	$3.73	84,870
2022-08-09	$3.70	$3.76	$3.66	$3.68	$3.68	48,126
2022-08-08	$3.63	$3.77	$3.61	$3.70	$3.70	92,992
2022-08-05	$3.70	$3.76	$3.61	$3.61	$3.61	58,864
2022-08-04	$3.70	$3.74	$3.66	$3.72	$3.72	45,305
2022-08-03	$3.58	$3.74	$3.54	$3.68	$3.68	91,618
2022-08-02	$3.56	$3.61	$3.50	$3.53	$3.53	43,605
2022-08-01	$3.46	$3.85	$3.41	$3.59	$3.59	177,928
2022-07-29	$3.41	$3.51	$3.36	$3.51	$3.51	69,467
2022-07-28	$3.46	$3.50	$3.34	$3.40	$3.40	62,786
2022-07-27	$3.50	$3.50	$3.37	$3.45	$3.45	71,264
2022-07-26	$3.43	$3.55	$3.34	$3.46	$3.46	103,295
2022-07-25	$3.38	$3.47	$3.30	$3.43	$3.43	169,089
2022-07-22	$3.34	$3.38	$3.26	$3.34	$3.34	225,578
2022-07-21	$3.25	$3.59	$3.25	$3.35	$3.35	974,801
2022-07-20	$3.06	$3.20	$2.97	$3.06	$3.06	109,393
2022-07-19	$3.07	$3.07	$2.97	$3.00	$3.00	47,886
2022-07-18	$2.98	$3.06	$2.95	$3.00	$3.00	33,750
2022-07-15	$3.04	$3.07	$2.95	$2.95	$2.95	53,481
2022-07-14	$3.08	$3.08	$3.00	$3.03	$3.03	42,804
2022-07-13	$3.09	$3.18	$3.05	$3.10	$3.10	65,489
2022-07-12	$3.11	$3.15	$3.05	$3.11	$3.11	50,643
2022-07-11	$3.21	$3.29	$3.06	$3.10	$3.10	104,528
2022-07-08	$2.99	$3.25	$2.98	$3.23	$3.23	85,447
2022-07-07	$3.03	$3.07	$2.95	$2.95	$2.95	91,663
2022-07-06	$2.89	$2.98	$2.78	$2.89	$2.89	57,456
2022-07-05	$2.83	$2.93	$2.80	$2.89	$2.89	58,865
2022-07-01	$2.80	$2.89	$2.79	$2.85	$2.85	74,444
2022-06-30	$2.75	$2.87	$2.75	$2.83	$2.83	69,815
2022-06-29	$2.79	$2.88	$2.75	$2.75	$2.75	68,049
2022-06-28	$2.87	$3.00	$2.78	$2.81	$2.81	89,277
2022-06-27	$2.85	$2.93	$2.82	$2.87	$2.87	121,641
2022-06-24	$2.95	$2.95	$2.85	$2.86	$2.86	89,399
2022-06-23	$2.76	$2.90	$2.74	$2.89	$2.89	244,287
2022-06-22	$2.73	$2.82	$2.69	$2.70	$2.70	77,339
2022-06-21	$2.71	$2.84	$2.68	$2.73	$2.73	185,353
2022-06-17	$2.69	$2.74	$2.61	$2.64	$2.64	64,888
2022-06-16	$2.63	$2.69	$2.60	$2.63	$2.63	39,932
2022-06-15	$2.72	$2.76	$2.60	$2.69	$2.69	79,461
2022-06-14	$2.65	$2.70	$2.60	$2.68	$2.68	81,091
2022-06-13	$2.72	$2.78	$2.60	$2.65	$2.65	94,291
2022-06-10	$2.90	$2.91	$2.72	$2.82	$2.82	55,428
2022-06-09	$3.01	$3.07	$2.90	$2.94	$2.94	59,801
2022-06-08	$3.01	$3.19	$2.91	$3.05	$3.05	78,022
2022-06-07	$2.84	$3.04	$2.76	$3.00	$3.00	140,044
2022-06-06	$2.98	$2.98	$2.80	$2.84	$2.84	53,022
2022-06-03	$2.88	$2.93	$2.80	$2.91	$2.91	66,884
2022-06-02	$2.78	$2.95	$2.78	$2.89	$2.89	72,607
2022-06-01	$2.78	$2.95	$2.74	$2.79	$2.79	44,254
2022-05-31	$2.90	$2.90	$2.76	$2.81	$2.81	81,640
2022-05-27	$2.81	$2.90	$2.81	$2.84	$2.84	67,664
2022-05-26	$2.79	$2.91	$2.72	$2.80	$2.80	67,383
2022-05-25	$2.78	$2.87	$2.77	$2.80	$2.80	20,815
2022-05-24	$2.92	$2.94	$2.68	$2.81	$2.81	92,380
2022-05-23	$3.00	$3.09	$2.85	$2.98	$2.98	82,713
2022-05-20	$3.05	$3.05	$2.89	$3.00	$3.00	79,316
2022-05-19	$2.99	$3.05	$2.96	$3.00	$3.00	91,497
2022-05-18	$3.18	$3.19	$2.92	$3.00	$3.00	65,768
2022-05-17	$3.15	$3.27	$3.05	$3.20	$3.20	97,973
2022-05-16	$3.06	$3.22	$2.97	$3.08	$3.08	108,040
2022-05-13	$3.00	$3.19	$3.00	$3.06	$3.06	160,226
2022-05-12	$3.26	$3.26	$2.95	$3.02	$3.02	128,592
2022-05-11	$3.44	$3.46	$3.11	$3.16	$3.16	181,377
2022-05-10	$3.65	$3.69	$3.27	$3.48	$3.48	80,263
2022-05-09	$3.84	$3.91	$3.45	$3.59	$3.59	146,614
2022-05-06	$4.09	$4.09	$3.88	$3.91	$3.91	80,401
2022-05-05	$4.29	$4.29	$4.05	$4.14	$4.14	52,437
2022-05-04	$4.34	$4.38	$4.15	$4.38	$4.38	78,073
2022-05-03	$4.23	$4.37	$4.19	$4.34	$4.34	39,420
2022-05-02	$4.07	$4.30	$4.07	$4.19	$4.19	47,998
2022-04-29	$4.13	$4.24	$4.10	$4.16	$4.16	51,218
2022-04-28	$4.22	$4.31	$4.08	$4.18	$4.18	87,234
2022-04-27	$4.30	$4.32	$4.15	$4.20	$4.20	117,577
2022-04-26	$4.34	$4.41	$4.21	$4.26	$4.26	58,990
2022-04-25	$4.26	$4.45	$4.23	$4.36	$4.36	72,656
2022-04-22	$4.40	$4.42	$4.25	$4.32	$4.32	65,564
2022-04-21	$4.57	$4.69	$4.40	$4.41	$4.41	66,874
2022-04-20	$4.56	$4.64	$4.46	$4.56	$4.56	102,411
2022-04-19	$4.52	$4.69	$4.43	$4.53	$4.53	64,362
2022-04-18	$4.94	$4.94	$4.50	$4.56	$4.56	158,747
2022-04-14	$5.12	$5.12	$4.92	$4.95	$4.95	130,767
2022-04-13	$4.75	$5.26	$4.75	$5.09	$5.09	407,824
2022-04-12	$4.93	$5.13	$4.71	$4.74	$4.74	217,679
2022-04-11	$5.01	$5.06	$4.85	$4.90	$4.90	106,525
2022-04-08	$5.16	$5.27	$5.06	$5.08	$5.08	84,124
2022-04-07	$5.35	$5.47	$5.18	$5.23	$5.23	64,520
2022-04-06	$5.38	$5.48	$5.35	$5.36	$5.36	55,034
2022-04-05	$5.59	$5.80	$5.48	$5.51	$5.51	59,934
2022-04-04	$5.70	$5.85	$5.55	$5.61	$5.61	65,308
2022-04-01	$5.60	$5.97	$5.40	$5.59	$5.59	135,214
2022-03-31	$5.46	$5.58	$5.35	$5.35	$5.35	56,664
2022-03-30	$5.79	$5.90	$5.45	$5.45	$5.45	97,724
2022-03-29	$5.55	$5.84	$5.55	$5.74	$5.74	93,335
2022-03-28	$5.69	$5.82	$5.52	$5.54	$5.54	93,255
2022-03-25	$6.00	$6.08	$5.71	$5.77	$5.77	142,219
2022-03-24	$6.20	$6.40	$5.65	$5.92	$5.92	481,661
2022-03-23	$5.51	$6.62	$5.50	$5.98	$5.98	1,156,610
2022-03-22	$5.32	$5.46	$5.20	$5.32	$5.32	46,460
2022-03-21	$5.00	$5.35	$5.00	$5.24	$5.24	116,666
2022-03-18	$5.11	$5.25	$4.92	$5.06	$5.06	69,269
2022-03-17	$4.81	$5.44	$4.81	$5.13	$5.13	43,253
2022-03-16	$4.76	$4.99	$4.55	$4.80	$4.80	82,373
2022-03-15	$4.70	$4.98	$4.61	$4.75	$4.75	110,967
2022-03-14	$5.23	$5.35	$4.51	$4.75	$4.75	200,688
2022-03-11	$4.94	$5.38	$4.92	$5.24	$5.24	55,504
2022-03-10	$5.15	$5.49	$5.13	$5.27	$5.27	135,341
2022-03-09	$4.91	$5.26	$4.88	$5.18	$5.18	85,000
2022-03-08	$4.82	$4.94	$4.75	$4.87	$4.87	63,573
2022-03-07	$5.02	$5.09	$4.76	$4.85	$4.85	106,635
2022-03-04	$5.13	$5.23	$4.96	$5.01	$5.01	44,773
2022-03-03	$5.14	$5.30	$5.01	$5.16	$5.16	86,130
2022-03-02	$4.96	$5.20	$4.87	$5.16	$5.16	102,455
2022-03-01	$4.91	$5.04	$4.86	$4.99	$4.99	85,604
2022-02-28	$4.98	$5.11	$4.92	$4.96	$4.96	73,041
2022-02-25	$5.04	$5.12	$4.91	$5.05	$5.05	67,768
2022-02-24	$4.91	$5.07	$4.82	$5.05	$5.05	104,868
2022-02-23	$5.17	$5.18	$5.00	$5.03	$5.03	104,804
2022-02-22	$4.88	$5.19	$4.88	$5.10	$5.10	117,699
2022-02-18	$5.09	$5.23	$4.96	$5.01	$5.01	112,606
2022-02-17	$5.13	$5.25	$5.06	$5.10	$5.10	94,522
2022-02-16	$5.21	$5.25	$5.03	$5.20	$5.20	127,366
2022-02-15	$5.28	$5.39	$5.21	$5.26	$5.26	68,843
2022-02-14	$5.40	$5.40	$5.15	$5.16	$5.16	88,989
2022-02-11	$5.61	$5.66	$5.25	$5.39	$5.39	102,263
2022-02-10	$5.77	$5.94	$5.51	$5.54	$5.54	118,442
2022-02-09	$5.64	$5.86	$5.48	$5.81	$5.81	101,076
2022-02-08	$5.68	$5.69	$5.42	$5.61	$5.61	90,995
2022-02-07	$5.51	$5.81	$5.32	$5.56	$5.56	91,384
2022-02-04	$5.49	$5.67	$5.26	$5.63	$5.63	74,131
2022-02-03	$5.47	$5.57	$5.45	$5.52	$5.52	39,419
2022-02-02	$5.86	$5.96	$5.47	$5.56	$5.56	89,705
2022-02-01	$5.79	$6.11	$5.65	$5.78	$5.78	110,974
2022-01-31	$5.45	$5.77	$5.45	$5.69	$5.69	138,157
2022-01-28	$5.35	$5.51	$5.27	$5.38	$5.38	156,595
2022-01-27	$5.76	$6.09	$5.35	$5.38	$5.38	147,783
2022-01-26	$5.99	$6.14	$5.65	$5.65	$5.65	106,562
2022-01-25	$5.98	$6.05	$5.68	$5.93	$5.93	71,231
2022-01-24	$5.81	$6.14	$5.34	$6.05	$6.05	256,143
2022-01-21	$6.21	$6.31	$5.94	$5.99	$5.99	160,867
2022-01-20	$6.49	$6.71	$6.30	$6.30	$6.30	68,590
2022-01-19	$6.49	$6.69	$6.44	$6.50	$6.50	69,298
2022-01-18	$6.68	$6.84	$6.50	$6.52	$6.52	85,196
2022-01-14	$6.57	$6.80	$6.48	$6.70	$6.70	147,077
2022-01-13	$6.80	$6.82	$6.52	$6.69	$6.69	103,486
2022-01-12	$6.92	$7.08	$6.72	$6.74	$6.74	133,227
2022-01-11	$6.95	$7.00	$6.86	$6.95	$6.95	153,441
2022-01-10	$6.67	$6.87	$6.56	$6.85	$6.85	409,347
2022-01-07	$7.09	$7.15	$6.66	$6.75	$6.75	212,368
2022-01-06	$7.19	$7.39	$6.95	$7.15	$7.15	154,593
2022-01-05	$7.35	$8.25	$7.11	$7.27	$7.27	1,624,562
2022-01-04	$7.50	$7.54	$7.26	$7.42	$7.42	117,519
2022-01-03	$7.10	$7.72	$7.09	$7.54	$7.54	201,903
2021-12-31	$7.50	$7.77	$7.44	$7.47	$7.47	88,412
2021-12-30	$7.39	$7.67	$7.29	$7.50	$7.50	139,272
2021-12-29	$7.41	$7.49	$7.23	$7.29	$7.29	114,142
2021-12-28	$7.60	$7.69	$7.38	$7.40	$7.40	145,104
2021-12-27	$7.83	$7.86	$7.61	$7.66	$7.66	113,011
2021-12-23	$7.74	$8.02	$7.66	$7.85	$7.85	60,715
2021-12-22	$7.77	$7.92	$7.65	$7.78	$7.78	93,483
2021-12-21	$8.00	$8.05	$7.70	$7.77	$7.77	171,495
2021-12-20	$7.85	$8.00	$7.73	$7.94	$7.94	252,273
2021-12-17	$7.80	$8.14	$7.65	$8.00	$8.00	677,308
2021-12-16	$8.08	$8.16	$7.82	$7.96	$7.96	149,443
2021-12-15	$7.69	$8.11	$7.59	$8.06	$8.06	166,107
2021-12-14	$7.82	$7.92	$7.70	$7.78	$7.78	143,161
2021-12-13	$8.03	$8.11	$7.83	$7.96	$7.96	104,705
2021-12-10	$8.06	$8.33	$7.95	$8.03	$8.03	100,207
2021-12-09	$8.52	$8.78	$8.19	$8.19	$8.19	146,511
2021-12-08	$8.13	$8.70	$8.04	$8.61	$8.61	158,180
2021-12-07	$7.91	$8.28	$7.88	$8.19	$8.19	140,541
2021-12-06	$7.81	$7.89	$7.52	$7.80	$7.80	224,004
2021-12-03	$8.07	$8.07	$7.71	$7.80	$7.80	271,828
2021-12-02	$8.00	$8.20	$7.89	$8.06	$8.06	184,466
2021-12-01	$8.33	$8.78	$8.06	$8.09	$8.09	310,823
2021-11-30	$7.97	$8.41	$7.75	$8.34	$8.34	315,835
2021-11-29	$8.06	$8.10	$7.87	$7.91	$7.91	150,812
2021-11-26	$7.94	$8.14	$7.84	$8.06	$8.06	50,814
2021-11-24	$7.97	$8.14	$7.76	$8.10	$8.10	218,993
2021-11-23	$7.82	$8.14	$7.66	$8.06	$8.06	373,428
2021-11-22	$8.18	$8.27	$7.98	$8.00	$8.00	347,920
2021-11-19	$8.32	$8.40	$8.06	$8.20	$8.20	300,933
2021-11-18	$8.52	$8.56	$8.31	$8.40	$8.40	221,737
2021-11-17	$8.49	$8.63	$8.38	$8.48	$8.48	240,548
2021-11-16	$8.65	$8.69	$8.37	$8.52	$8.52	195,789
2021-11-15	$8.77	$8.77	$8.37	$8.61	$8.61	242,911
2021-11-12	$8.72	$8.90	$8.45	$8.73	$8.73	353,917
2021-11-11	$8.50	$8.85	$8.36	$8.63	$8.63	363,502
2021-11-10	$8.53	$8.70	$8.30	$8.31	$8.31	227,566
2021-11-09	$8.41	$8.64	$8.26	$8.58	$8.58	305,562
2021-11-08	$8.41	$8.60	$8.38	$8.45	$8.45	121,638
2021-11-05	$8.37	$8.56	$8.27	$8.42	$8.42	199,801
2021-11-04	$8.68	$8.76	$8.36	$8.50	$8.50	223,421
2021-11-03	$8.70	$9.24	$8.66	$8.81	$8.81	276,378
2021-11-02	$8.78	$8.78	$8.59	$8.76	$8.76	97,167
2021-11-01	$8.57	$8.82	$8.46	$8.74	$8.74	101,803
2021-10-29	$8.75	$8.89	$8.52	$8.59	$8.59	136,842
2021-10-28	$8.65	$8.90	$8.64	$8.85	$8.85	245,843
2021-10-27	$8.50	$8.88	$8.40	$8.64	$8.64	310,424
2021-10-26	$8.62	$8.70	$8.44	$8.47	$8.47	173,861
2021-10-25	$8.42	$8.69	$8.40	$8.62	$8.62	296,417
2021-10-22	$8.48	$8.58	$8.36	$8.53	$8.53	425,427
2021-10-21	$8.60	$8.75	$8.47	$8.57	$8.57	243,060
2021-10-20	$8.71	$8.86	$8.60	$8.64	$8.64	249,312
2021-10-19	$8.50	$8.89	$8.48	$8.78	$8.78	274,130
2021-10-18	$8.86	$8.88	$8.43	$8.60	$8.60	360,969
2021-10-15	$9.25	$9.30	$8.68	$8.71	$8.71	365,111
2021-10-14	$9.43	$9.80	$8.97	$9.14	$9.14	658,607
2021-10-13	$9.44	$9.76	$9.36	$9.50	$9.50	601,368
2021-10-12	$9.94	$9.95	$9.15	$9.47	$9.47	842,897
2021-10-11	$8.76	$9.66	$8.52	$9.42	$9.42	754,314
2021-10-08	$8.50	$9.50	$8.43	$8.89	$8.89	2,057,316
2021-10-07	$8.55	$8.70	$8.41	$8.51	$8.51	790,608
2021-10-06	$8.37	$8.79	$8.37	$8.53	$8.53	636,710
2021-10-05	$8.72	$8.82	$8.21	$8.54	$8.54	1,136,857
2021-10-04	$8.62	$8.93	$8.55	$8.73	$8.73	552,063
2021-10-01	$9.03	$9.10	$8.55	$8.56	$8.56	684,363
2021-09-30	$8.85	$9.36	$8.78	$9.08	$9.08	743,315
2021-09-29	$9.75	$9.85	$8.81	$8.87	$8.87	1,117,148
2021-09-28	$9.84	$10.35	$9.71	$9.76	$9.76	1,384,817
2021-09-27	$10.54	$10.64	$9.85	$9.90	$9.90	1,196,121
2021-09-24	$12.15	$12.17	$10.00	$10.25	$10.25	2,985,741
2021-09-23	$11.71	$13.10	$11.58	$12.48	$12.48	8,676,573
2021-09-22	$11.76	$11.99	$10.82	$11.52	$11.52	3,105,804
2021-09-21	$10.62	$12.34	$10.35	$12.01	$12.01	8,681,487
2021-09-20	$9.90	$10.65	$9.77	$10.22	$10.22	4,131,184
2021-09-17	$9.85	$10.54	$9.31	$10.31	$10.31	8,669,072
2021-09-16	$9.26	$11.46	$9.02	$10.26	$10.26	50,617,206
2021-09-15	$8.61	$9.68	$8.27	$8.52	$8.52	16,764,330
2021-09-14	$12.31	$12.97	$8.80	$9.00	$9.00	108,863,627
2021-09-13	$6.30	$9.29	$5.84	$9.15	$9.15	107,391,409
2021-09-10	$5.60	$5.60	$5.44	$5.48	$5.48	119,572
2021-09-09	$5.28	$5.59	$5.28	$5.55	$5.55	200,380
2021-09-08	$5.41	$5.41	$5.15	$5.30	$5.30	117,620
2021-09-07	$5.45	$5.52	$5.36	$5.45	$5.45	108,199
2021-09-03	$5.44	$5.50	$5.38	$5.49	$5.49	75,629
2021-09-02	$5.47	$5.52	$5.40	$5.48	$5.48	94,593
2021-09-01	$5.46	$5.52	$5.37	$5.46	$5.46	140,089
2021-08-31	$5.49	$5.62	$5.35	$5.52	$5.52	222,213
2021-08-30	$5.38	$5.54	$5.23	$5.49	$5.49	150,832
2021-08-27	$5.15	$5.40	$5.15	$5.32	$5.32	143,604
2021-08-26	$5.25	$5.33	$5.16	$5.19	$5.19	113,539
2021-08-25	$5.08	$5.28	$5.00	$5.25	$5.25	148,416
2021-08-24	$4.91	$5.12	$4.91	$5.09	$5.09	163,890
2021-08-23	$4.65	$4.92	$4.59	$4.91	$4.91	199,554
2021-08-20	$4.52	$4.67	$4.52	$4.59	$4.59	89,028
2021-08-19	$4.60	$4.70	$4.50	$4.52	$4.52	105,145
2021-08-18	$4.66	$4.80	$4.59	$4.67	$4.67	103,861
2021-08-17	$4.63	$4.71	$4.51	$4.67	$4.67	99,722
2021-08-16	$4.84	$4.84	$4.58	$4.69	$4.69	120,350
2021-08-13	$4.95	$4.95	$4.76	$4.83	$4.83	114,135
2021-08-12	$4.76	$4.93	$4.68	$4.92	$4.92	187,726
2021-08-11	$4.77	$4.84	$4.66	$4.84	$4.84	203,729
2021-08-10	$4.84	$4.84	$4.71	$4.80	$4.80	175,709
2021-08-09	$4.70	$4.80	$4.66	$4.78	$4.78	156,511
2021-08-06	$4.73	$4.74	$4.60	$4.70	$4.70	69,832
2021-08-05	$4.62	$4.73	$4.55	$4.72	$4.72	125,211
2021-08-04	$4.50	$4.66	$4.50	$4.57	$4.57	79,586
2021-08-03	$4.66	$4.70	$4.50	$4.55	$4.55	199,382
2021-08-02	$4.69	$4.76	$4.65	$4.67	$4.67	139,974
2021-07-30	$4.61	$4.76	$4.61	$4.66	$4.66	198,422
2021-07-29	$4.58	$4.65	$4.55	$4.58	$4.58	59,004
2021-07-28	$4.44	$4.65	$4.36	$4.58	$4.58	152,801
2021-07-27	$4.36	$4.76	$4.30	$4.45	$4.45	809,155
2021-07-26	$4.44	$4.58	$4.41	$4.41	$4.41	102,532
2021-07-23	$4.42	$4.63	$4.30	$4.46	$4.46	283,493
2021-07-22	$4.44	$4.51	$4.26	$4.45	$4.45	235,242
2021-07-21	$4.45	$4.80	$4.37	$4.48	$4.48	487,796
2021-07-20	$4.23	$4.55	$4.23	$4.47	$4.47	212,654
2021-07-19	$4.36	$4.49	$4.22	$4.22	$4.22	211,737
2021-07-16	$4.46	$4.59	$4.44	$4.50	$4.50	156,522
2021-07-15	$4.45	$4.55	$4.37	$4.45	$4.45	170,239
2021-07-14	$4.64	$4.64	$4.42	$4.45	$4.45	83,305
2021-07-13	$4.70	$4.71	$4.46	$4.60	$4.60	140,535
2021-07-12	$4.77	$4.77	$4.61	$4.68	$4.68	77,398
2021-07-09	$4.72	$4.80	$4.53	$4.76	$4.76	108,498
2021-07-08	$4.48	$4.70	$4.44	$4.68	$4.68	134,381
2021-07-07	$4.74	$4.74	$4.46	$4.56	$4.56	128,210
2021-07-06	$4.80	$4.90	$4.71	$4.74	$4.74	616,472
2021-07-02	$5.00	$5.01	$4.74	$4.84	$4.84	136,389
2021-07-01	$4.92	$5.08	$4.82	$5.00	$5.00	317,027
2021-06-30	$4.76	$4.97	$4.70	$4.88	$4.88	139,868
2021-06-29	$4.92	$4.92	$4.77	$4.78	$4.78	86,954
2021-06-28	$4.80	$4.90	$4.76	$4.87	$4.87	87,101
2021-06-25	$4.71	$4.81	$4.65	$4.81	$4.81	144,817
2021-06-24	$4.58	$4.69	$4.55	$4.66	$4.66	118,752
2021-06-23	$4.38	$4.55	$4.36	$4.52	$4.52	121,885
2021-06-22	$4.33	$4.45	$4.21	$4.42	$4.42	229,440
2021-06-21	$4.54	$4.54	$4.18	$4.32	$4.32	289,706
2021-06-18	$4.63	$4.70	$4.40	$4.50	$4.50	264,647
2021-06-17	$4.79	$4.99	$4.36	$4.67	$4.67	415,453
2021-06-16	$4.77	$4.85	$4.64	$4.83	$4.83	244,578
2021-06-15	$4.69	$4.93	$4.63	$4.76	$4.76	258,822
2021-06-14	$4.75	$4.86	$4.70	$4.73	$4.73	189,012
2021-06-11	$4.85	$4.94	$4.68	$4.75	$4.75	275,130
2021-06-10	$4.69	$4.82	$4.63	$4.77	$4.77	701,158
2021-06-09	$4.70	$4.83	$4.65	$4.69	$4.69	247,920
2021-06-08	$4.73	$4.77	$4.56	$4.70	$4.70	189,787
2021-06-07	$4.60	$4.78	$4.53	$4.67	$4.67	210,849
2021-06-04	$4.57	$4.69	$4.50	$4.56	$4.56	119,588
2021-06-03	$4.56	$4.67	$4.37	$4.55	$4.55	184,816
2021-06-02	$4.62	$4.73	$4.55	$4.67	$4.67	190,685
2021-06-01	$4.54	$4.79	$4.42	$4.62	$4.62	437,244
2021-05-28	$4.33	$4.89	$4.33	$4.54	$4.54	880,896
2021-05-27	$4.24	$4.43	$4.22	$4.33	$4.33	203,344
2021-05-26	$4.28	$4.36	$4.26	$4.28	$4.28	215,143
2021-05-25	$4.25	$4.34	$4.15	$4.26	$4.26	170,228
2021-05-24	$4.43	$4.45	$4.12	$4.15	$4.15	427,188
2021-05-21	$4.44	$4.50	$4.30	$4.45	$4.45	287,535
2021-05-20	$4.22	$4.50	$4.16	$4.34	$4.34	776,934
2021-05-19	$3.93	$4.10	$3.90	$4.04	$4.04	236,424
2021-05-18	$3.75	$4.07	$3.73	$3.96	$3.96	454,106
2021-05-17	$3.61	$3.83	$3.56	$3.66	$3.66	119,574
2021-05-14	$3.59	$3.78	$3.52	$3.68	$3.68	304,981
2021-05-13	$3.85	$3.85	$3.55	$3.62	$3.62	229,744
2021-05-12	$3.80	$3.97	$3.75	$3.85	$3.85	297,713
2021-05-11	$3.50	$3.90	$3.50	$3.85	$3.85	247,779
2021-05-10	$3.87	$3.87	$3.66	$3.67	$3.67	266,752
2021-05-07	$3.67	$3.86	$3.67	$3.82	$3.82	111,062
2021-05-06	$3.75	$3.85	$3.62	$3.70	$3.70	234,494
2021-05-05	$3.95	$4.06	$3.82	$3.83	$3.83	160,720
2021-05-04	$4.06	$4.09	$3.85	$3.94	$3.94	417,431
2021-05-03	$4.16	$4.16	$3.95	$4.11	$4.11	166,278
2021-04-30	$4.03	$4.16	$4.03	$4.05	$4.05	104,098
2021-04-29	$4.26	$4.26	$4.05	$4.12	$4.12	314,354
2021-04-28	$4.06	$4.25	$3.98	$4.21	$4.21	268,245
2021-04-27	$4.18	$4.20	$4.05	$4.06	$4.06	282,861
2021-04-26	$3.94	$4.23	$3.94	$4.18	$4.18	518,051
2021-04-23	$4.06	$4.06	$3.91	$4.03	$4.03	220,634
2021-04-22	$3.82	$4.04	$3.77	$4.02	$4.02	259,040
2021-04-21	$3.67	$3.87	$3.62	$3.81	$3.81	301,192
2021-04-20	$3.76	$3.76	$3.59	$3.66	$3.66	221,763
2021-04-19	$3.78	$3.87	$3.70	$3.76	$3.76	309,593
2021-04-16	$3.70	$3.85	$3.55	$3.77	$3.77	527,751
2021-04-15	$3.94	$3.97	$3.70	$3.70	$3.70	446,872
2021-04-14	$3.79	$4.14	$3.75	$3.98	$3.98	691,247
2021-04-13	$4.00	$4.00	$3.70	$3.74	$3.74	625,306
2021-04-12	$4.46	$4.46	$4.01	$4.01	$4.01	842,742
2021-04-09	$4.25	$4.64	$4.13	$4.50	$4.50	1,838,514
2021-04-08	$4.25	$4.47	$4.10	$4.32	$4.32	1,072,095
2021-04-07	$4.43	$4.49	$4.16	$4.16	$4.16	341,744
2021-04-06	$4.44	$4.58	$4.41	$4.51	$4.51	381,554
2021-04-05	$4.64	$4.68	$4.35	$4.42	$4.42	289,161
2021-04-01	$4.45	$4.59	$4.33	$4.57	$4.57	347,267
2021-03-31	$4.39	$4.53	$4.32	$4.45	$4.45	360,364
2021-03-30	$4.30	$4.50	$4.11	$4.39	$4.39	477,819
2021-03-29	$4.58	$4.74	$4.26	$4.30	$4.30	541,120
2021-03-26	$4.87	$4.87	$4.42	$4.63	$4.63	582,722
2021-03-25	$4.54	$4.96	$4.42	$4.81	$4.81	728,600
2021-03-24	$5.48	$5.53	$4.62	$4.66	$4.66	1,729,141
2021-03-23	$5.31	$5.35	$4.74	$4.92	$4.92	2,704,207
2021-03-22	$5.56	$5.80	$5.23	$5.32	$5.32	1,836,753
2021-03-19	$5.31	$5.65	$5.16	$5.61	$5.61	1,263,952
2021-03-18	$5.50	$5.95	$5.22	$5.26	$5.26	2,372,719
2021-03-17	$5.72	$6.27	$5.36	$5.61	$5.61	5,838,231
2021-03-16	$4.83	$6.31	$4.58	$6.14	$6.14	18,996,829
2021-03-15	$5.14	$5.21	$4.59	$4.86	$4.86	1,946,672
2021-03-12	$4.69	$4.98	$4.59	$4.92	$4.92	1,432,794
2021-03-11	$4.62	$4.80	$4.45	$4.79	$4.79	562,059
2021-03-10	$4.82	$4.85	$4.31	$4.33	$4.33	468,989
2021-03-09	$4.41	$5.09	$4.41	$4.79	$4.79	1,035,003
2021-03-08	$4.21	$4.54	$4.20	$4.35	$4.35	420,449
2021-03-05	$4.44	$4.50	$3.89	$4.22	$4.22	538,141
2021-03-04	$4.26	$4.48	$4.21	$4.44	$4.44	526,644
2021-03-03	$4.54	$4.62	$4.27	$4.32	$4.32	358,295
2021-03-02	$4.84	$4.96	$4.44	$4.54	$4.54	334,882
2021-03-01	$4.58	$4.74	$4.41	$4.67	$4.67	349,196
2021-02-26	$4.54	$4.63	$4.25	$4.35	$4.35	231,968
2021-02-25	$4.76	$4.92	$4.51	$4.56	$4.56	278,024
2021-02-24	$4.79	$5.18	$4.66	$4.77	$4.77	861,916
2021-02-23	$4.71	$4.96	$4.22	$4.65	$4.65	810,974
2021-02-22	$5.40	$5.59	$5.11	$5.16	$5.16	568,352
2021-02-19	$5.42	$5.89	$5.36	$5.50	$5.50	1,004,698
2021-02-18	$5.55	$5.68	$5.35	$5.41	$5.41	564,059
2021-02-17	$6.03	$6.08	$5.68	$5.72	$5.72	767,614
2021-02-16	$6.15	$6.38	$5.87	$6.16	$6.16	1,864,689
2021-02-12	$6.34	$6.57	$6.15	$6.23	$6.23	754,389
2021-02-11	$6.81	$6.84	$6.01	$6.27	$6.27	1,194,807
2021-02-10	$7.30	$7.34	$5.66	$6.21	$6.21	2,949,331
2021-02-09	$7.66	$7.93	$6.90	$7.39	$7.39	2,738,512
2021-02-08	$6.66	$8.33	$6.19	$8.06	$8.06	10,772,374
2021-02-05	$5.24	$5.89	$4.85	$5.54	$5.54	7,539,948
2021-02-04	$3.90	$4.60	$3.90	$4.52	$4.52	4,381,745
2021-02-03	$3.88	$3.97	$3.86	$3.89	$3.89	177,606
2021-02-02	$3.78	$3.92	$3.73	$3.92	$3.92	217,537
2021-02-01	$3.73	$3.86	$3.61	$3.78	$3.78	376,081
2021-01-29	$3.61	$3.85	$3.56	$3.67	$3.67	290,392
2021-01-28	$3.65	$3.76	$3.48	$3.53	$3.53	315,610
2021-01-27	$3.88	$3.90	$3.53	$3.60	$3.60	449,476
2021-01-26	$4.15	$4.17	$3.90	$3.94	$3.94	313,600
2021-01-25	$4.10	$4.13	$3.85	$4.09	$4.09	686,646
2021-01-22	$4.02	$4.34	$3.90	$4.03	$4.03	1,094,716
2021-01-21	$4.01	$4.02	$3.85	$3.92	$3.92	231,004
2021-01-20	$4.09	$4.15	$3.86	$3.96	$3.96	191,335
2021-01-19	$4.09	$4.17	$4.03	$4.09	$4.09	190,069
2021-01-15	$4.04	$4.24	$4.01	$4.02	$4.02	238,426
2021-01-14	$3.94	$4.15	$3.89	$4.10	$4.10	276,513
2021-01-13	$4.09	$4.11	$3.90	$3.94	$3.94	166,536
2021-01-12	$4.12	$4.19	$3.92	$4.10	$4.10	401,269
2021-01-11	$3.91	$4.18	$3.90	$4.11	$4.11	262,254
2021-01-08	$3.97	$4.00	$3.84	$3.98	$3.98	230,902
2021-01-07	$3.71	$3.97	$3.71	$3.87	$3.87	335,875
2021-01-06	$3.90	$3.90	$3.68	$3.72	$3.72	467,723
2021-01-05	$3.99	$4.15	$3.61	$3.85	$3.85	1,356,508
2021-01-04	$3.94	$4.04	$3.77	$3.97	$3.97	1,973,303
2020-12-31	$3.96	$3.96	$3.71	$3.88	$3.88	236,816
2020-12-30	$4.10	$4.12	$3.82	$3.94	$3.94	219,187
2020-12-29	$4.24	$4.29	$4.03	$4.09	$4.09	198,579
2020-12-28	$4.25	$4.30	$4.02	$4.28	$4.28	156,997
2020-12-24	$4.25	$4.38	$4.16	$4.23	$4.23	96,090
2020-12-23	$4.10	$4.36	$4.03	$4.25	$4.25	267,041
2020-12-22	$4.22	$4.29	$4.07	$4.12	$4.12	121,682
2020-12-21	$4.09	$4.44	$4.03	$4.25	$4.25	199,376
2020-12-18	$4.12	$4.25	$4.06	$4.06	$4.06	111,649
2020-12-17	$4.33	$4.37	$4.02	$4.10	$4.10	261,279
2020-12-16	$4.42	$4.47	$4.21	$4.28	$4.28	149,991
2020-12-15	$4.59	$4.62	$4.22	$4.37	$4.37	443,970
2020-12-14	$4.65	$4.97	$4.21	$4.66	$4.66	1,189,552
2020-12-11	$4.90	$7.27	$4.33	$4.64	$4.64	27,877,803
2020-12-10	$4.10	$4.40	$4.10	$4.30	$4.30	1,687,751
2020-12-09	$4.19	$4.32	$3.99	$4.05	$4.05	241,722
2020-12-08	$4.32	$4.32	$4.08	$4.13	$4.13	127,544
2020-12-07	$4.49	$4.49	$4.31	$4.33	$4.33	199,391
2020-12-04	$4.52	$4.53	$4.30	$4.35	$4.35	122,694
2020-12-03	$4.21	$4.63	$4.20	$4.54	$4.54	197,834
2020-12-02	$4.18	$4.21	$3.92	$4.21	$4.21	72,763
2020-12-01	$4.36	$4.43	$4.10	$4.20	$4.20	138,324
2020-11-30	$3.60	$4.43	$3.57	$4.36	$4.36	268,780
2020-11-27	$3.64	$3.70	$3.52	$3.55	$3.55	46,385
2020-11-25	$3.52	$3.72	$3.52	$3.59	$3.59	18,962
2020-11-24	$3.51	$3.60	$3.42	$3.51	$3.51	59,820
2020-11-23	$3.35	$3.65	$3.34	$3.51	$3.51	172,816
2020-11-20	$3.35	$3.37	$3.23	$3.33	$3.33	56,828
2020-11-19	$3.31	$3.37	$3.28	$3.32	$3.32	27,522
2020-11-18	$3.40	$3.43	$3.28	$3.30	$3.30	169,698
2020-11-17	$3.26	$3.44	$3.25	$3.27	$3.27	86,590
2020-11-16	$3.38	$3.38	$3.15	$3.32	$3.32	107,197
2020-11-13	$3.40	$3.50	$3.32	$3.38	$3.38	116,966
2020-11-12	$3.30	$3.47	$3.28	$3.36	$3.36	187,899
2020-11-11	$3.12	$3.34	$3.12	$3.30	$3.30	66,091
2020-11-10	$3.13	$3.24	$3.08	$3.09	$3.09	46,950
2020-11-09	$3.25	$3.30	$3.09	$3.11	$3.11	38,555
2020-11-06	$3.25	$3.25	$3.10	$3.17	$3.17	23,940
2020-11-05	$3.26	$3.30	$3.18	$3.29	$3.29	49,213
2020-11-04	$3.19	$3.30	$3.05	$3.18	$3.18	51,204
2020-11-03	$3.07	$3.21	$3.05	$3.21	$3.21	32,720
2020-11-02	$3.19	$3.19	$3.01	$3.07	$3.07	43,487
2020-10-30	$3.28	$3.28	$3.07	$3.17	$3.17	29,871
2020-10-29	$3.06	$3.27	$3.05	$3.27	$3.27	61,636
2020-10-28	$3.16	$3.16	$2.93	$3.09	$3.09	54,943
2020-10-27	$3.29	$3.29	$3.16	$3.22	$3.22	26,055
2020-10-26	$3.43	$3.45	$3.14	$3.26	$3.26	94,682
2020-10-23	$3.34	$3.38	$3.23	$3.31	$3.31	30,057
2020-10-22	$3.27	$3.45	$3.27	$3.30	$3.30	37,998
2020-10-21	$3.42	$3.49	$3.21	$3.26	$3.26	46,352
2020-10-20	$3.46	$3.53	$3.36	$3.39	$3.39	29,215
2020-10-19	$3.49	$3.49	$3.39	$3.46	$3.46	27,193
2020-10-16	$3.41	$3.53	$3.36	$3.43	$3.43	23,786
2020-10-15	$3.49	$3.49	$3.36	$3.42	$3.42	33,199
2020-10-14	$3.69	$3.69	$3.48	$3.50	$3.50	93,702
2020-10-13	$3.55	$3.67	$3.45	$3.67	$3.67	34,767
2020-10-12	$3.48	$3.59	$3.43	$3.52	$3.52	46,580
2020-10-09	$3.55	$3.66	$3.37	$3.46	$3.46	110,689
2020-10-08	$3.37	$3.55	$3.37	$3.49	$3.49	120,516
2020-10-07	$3.27	$3.48	$3.22	$3.30	$3.30	65,721
2020-10-06	$3.36	$3.42	$3.28	$3.28	$3.28	34,652
2020-10-05	$3.11	$3.33	$3.11	$3.30	$3.30	35,227
2020-10-02	$3.15	$3.25	$3.08	$3.10	$3.10	82,548
2020-10-01	$3.25	$3.34	$3.23	$3.28	$3.28	43,740
2020-09-30	$3.31	$3.41	$3.23	$3.23	$3.23	109,932
2020-09-29	$3.67	$3.69	$3.25	$3.27	$3.27	274,612
2020-09-28	$3.73	$3.81	$3.63	$3.66	$3.66	46,005
2020-09-25	$3.85	$3.98	$3.70	$3.71	$3.71	88,964
2020-09-24	$3.87	$3.94	$3.80	$3.85	$3.85	15,837
2020-09-23	$3.97	$3.99	$3.82	$3.86	$3.86	54,050
2020-09-22	$4.09	$4.18	$3.81	$3.89	$3.89	75,360
2020-09-21	$4.32	$4.32	$3.93	$4.03	$4.03	88,096
2020-09-18	$4.27	$4.35	$4.20	$4.31	$4.31	74,229
2020-09-17	$4.20	$4.34	$4.16	$4.22	$4.22	88,355
2020-09-16	$4.23	$4.40	$4.05	$4.20	$4.20	175,636
2020-09-15	$3.92	$4.20	$3.80	$4.11	$4.11	108,459
2020-09-14	$3.60	$3.87	$3.60	$3.77	$3.77	81,811
2020-09-11	$3.97	$3.98	$3.57	$3.59	$3.59	128,964
2020-09-10	$3.86	$4.05	$3.81	$3.91	$3.91	97,865
2020-09-09	$3.73	$3.95	$3.73	$3.85	$3.85	44,394
2020-09-08	$3.70	$3.98	$3.70	$3.75	$3.75	91,394
2020-09-04	$3.94	$3.94	$3.62	$3.72	$3.72	110,137
2020-09-03	$4.06	$4.07	$3.77	$3.92	$3.92	162,766
2020-09-02	$4.03	$4.09	$3.82	$4.00	$4.00	561,594
2020-09-01	$3.76	$4.01	$3.63	$3.90	$3.90	211,533
2020-08-31	$3.90	$3.90	$3.71	$3.76	$3.76	81,216
2020-08-28	$3.91	$4.02	$3.81	$3.94	$3.94	29,458
2020-08-27	$4.33	$4.34	$3.82	$3.91	$3.91	161,708
2020-08-26	$4.30	$4.39	$4.24	$4.38	$4.38	31,360
2020-08-25	$3.97	$4.40	$3.97	$4.31	$4.31	139,062
2020-08-24	$4.25	$4.45	$3.86	$4.03	$4.03	94,538
2020-08-21	$4.51	$4.60	$4.31	$4.43	$4.43	45,979
2020-08-20	$4.66	$4.66	$4.48	$4.63	$4.63	46,185
2020-08-19	$4.39	$4.65	$4.28	$4.63	$4.63	112,601
2020-08-18	$4.24	$4.70	$4.20	$4.39	$4.39	201,118
2020-08-17	$4.20	$4.23	$3.90	$4.17	$4.17	213,073
2020-08-14	$3.91	$3.95	$3.69	$3.81	$3.81	77,886
2020-08-13	$3.65	$3.99	$3.50	$3.91	$3.91	157,995
2020-08-12	$3.82	$3.84	$3.59	$3.64	$3.64	78,389
2020-08-11	$4.20	$4.21	$3.80	$3.82	$3.82	111,157
2020-08-10	$4.07	$4.10	$3.95	$4.00	$4.00	79,006
2020-08-07	$4.00	$4.06	$3.91	$4.00	$4.00	60,815
2020-08-06	$4.08	$4.08	$3.92	$3.99	$3.99	47,696
2020-08-05	$3.98	$4.10	$3.90	$4.03	$4.03	71,933
2020-08-04	$3.91	$4.05	$3.85	$3.97	$3.97	59,022
2020-08-03	$3.95	$4.05	$3.83	$3.90	$3.90	168,093
2020-07-31	$4.10	$4.17	$3.89	$3.95	$3.95	61,512
2020-07-30	$4.09	$4.13	$3.95	$4.06	$4.06	62,873
2020-07-29	$4.14	$4.19	$4.00	$4.07	$4.07	45,993
2020-07-28	$4.59	$4.59	$3.99	$4.14	$4.14	58,957
2020-07-27	$4.45	$4.54	$4.02	$4.19	$4.19	56,295
2020-07-24	$4.50	$4.53	$4.35	$4.40	$4.40	29,232
2020-07-23	$4.47	$4.73	$4.37	$4.52	$4.52	105,578
2020-07-22	$5.28	$5.28	$4.36	$4.47	$4.47	209,291
2020-07-21	$5.31	$5.39	$4.91	$5.15	$5.15	151,657
2020-07-20	$5.25	$5.48	$5.10	$5.39	$5.39	185,138
2020-07-17	$4.54	$5.17	$4.41	$5.09	$5.09	258,100
2020-07-16	$4.40	$4.55	$4.35	$4.51	$4.51	44,600
2020-07-15	$4.17	$4.55	$4.05	$4.50	$4.50	212,500
2020-07-14	$3.95	$4.21	$3.72	$4.16	$4.16	80,800
2020-07-13	$4.21	$4.38	$3.88	$3.88	$3.88	62,400
2020-07-10	$4.30	$4.39	$4.16	$4.25	$4.25	34,900
2020-07-09	$4.32	$4.43	$4.20	$4.26	$4.26	46,900
2020-07-08	$4.31	$4.42	$4.20	$4.33	$4.33	65,200
2020-07-07	$4.25	$4.38	$4.22	$4.28	$4.28	55,700
2020-07-06	$4.27	$4.35	$4.16	$4.25	$4.25	37,900
2020-07-02	$4.13	$4.49	$4.10	$4.26	$4.26	41,900
2020-07-01	$4.44	$4.46	$4.23	$4.30	$4.30	47,600
2020-06-30	$4.54	$4.60	$4.43	$4.44	$4.44	68,400
2020-06-29	$4.40	$4.70	$4.31	$4.58	$4.58	106,200
2020-06-26	$4.68	$4.75	$4.19	$4.44	$4.44	125,411
2020-06-25	$4.16	$4.65	$4.10	$4.49	$4.49	374,443
2020-06-24	$4.12	$4.18	$3.86	$4.11	$4.11	136,453
2020-06-23	$3.94	$4.16	$3.81	$3.94	$3.94	155,679
2020-06-22	$4.30	$4.32	$4.00	$4.12	$4.12	127,173
2020-06-19	$3.98	$4.32	$3.93	$4.23	$4.23	210,997
2020-06-18	$3.90	$3.97	$3.70	$3.92	$3.92	108,264
2020-06-17	$3.83	$3.97	$3.67	$3.87	$3.87	188,394
2020-06-16	$3.90	$3.90	$3.66	$3.83	$3.83	114,505
2020-06-15	$3.60	$3.76	$3.50	$3.74	$3.74	131,375
2020-06-12	$3.60	$3.62	$3.43	$3.45	$3.45	58,402
2020-06-11	$3.75	$3.86	$3.42	$3.44	$3.44	138,314
2020-06-10	$4.00	$4.03	$3.85	$3.92	$3.92	48,669
2020-06-09	$3.96	$4.03	$3.85	$4.02	$4.02	78,652
2020-06-08	$3.90	$4.00	$3.88	$3.96	$3.96	75,061
2020-06-05	$3.89	$4.03	$3.82	$3.90	$3.90	48,956
2020-06-04	$3.78	$3.88	$3.67	$3.83	$3.83	75,288
2020-06-03	$3.85	$3.92	$3.70	$3.74	$3.74	72,057
2020-06-02	$3.88	$3.95	$3.76	$3.89	$3.89	49,516
2020-06-01	$3.75	$4.03	$3.75	$3.88	$3.88	75,703
2020-05-29	$3.71	$3.93	$3.71	$3.74	$3.74	46,319
2020-05-28	$3.92	$4.00	$3.71	$3.71	$3.71	66,057
2020-05-27	$4.20	$4.20	$3.87	$3.92	$3.92	72,906
2020-05-26	$4.25	$4.50	$3.83	$4.06	$4.06	165,384
2020-05-22	$3.67	$4.20	$3.65	$4.12	$4.12	204,438
2020-05-21	$3.65	$3.75	$3.61	$3.70	$3.70	58,372
2020-05-20	$3.62	$3.80	$3.62	$3.67	$3.67	125,444
2020-05-19	$3.76	$3.85	$3.60	$3.60	$3.60	37,341
2020-05-18	$3.96	$3.97	$3.70	$3.74	$3.74	83,586
2020-05-15	$3.66	$3.84	$3.62	$3.84	$3.84	60,663
2020-05-14	$3.72	$3.72	$3.46	$3.60	$3.60	137,600
2020-05-13	$4.19	$4.19	$3.37	$3.71	$3.71	199,067
2020-05-12	$4.14	$4.18	$3.75	$3.87	$3.87	146,770
2020-05-11	$3.90	$4.20	$3.83	$4.09	$4.09	215,479
2020-05-08	$3.84	$3.90	$3.71	$3.90	$3.90	58,574
2020-05-07	$3.64	$3.80	$3.57	$3.78	$3.78	57,371
2020-05-06	$3.60	$3.80	$3.43	$3.65	$3.65	74,915
2020-05-05	$3.63	$3.65	$3.53	$3.60	$3.60	43,101
2020-05-04	$3.44	$3.57	$3.39	$3.56	$3.56	22,205
2020-05-01	$3.59	$3.59	$3.30	$3.44	$3.44	102,915
2020-04-30	$3.73	$3.76	$3.55	$3.59	$3.59	84,926
2020-04-29	$3.77	$3.85	$3.56	$3.69	$3.69	101,691
2020-04-28	$3.80	$3.80	$3.45	$3.75	$3.75	116,304
2020-04-27	$3.70	$3.84	$3.62	$3.76	$3.76	91,315
2020-04-24	$3.84	$3.88	$3.33	$3.62	$3.62	215,123
2020-04-23	$3.75	$3.91	$3.45	$3.84	$3.84	390,637
2020-04-22	$3.38	$3.75	$3.00	$3.68	$3.68	519,481
2020-04-21	$3.48	$3.78	$3.08	$3.25	$3.25	2,622,655
2020-04-20	$2.96	$3.24	$2.96	$3.09	$3.09	150,079
2020-04-17	$2.91	$2.97	$2.87	$2.97	$2.97	29,793
2020-04-16	$2.99	$2.99	$2.85	$2.88	$2.88	20,873
2020-04-15	$2.83	$2.96	$2.76	$2.91	$2.91	84,122
2020-04-14	$2.75	$2.90	$2.75	$2.83	$2.83	63,854
2020-04-13	$2.78	$2.86	$2.73	$2.73	$2.73	28,498
2020-04-09	$2.91	$2.96	$2.70	$2.82	$2.82	53,884
2020-04-08	$2.66	$2.94	$2.66	$2.88	$2.88	91,746
2020-04-07	$2.72	$2.83	$2.64	$2.68	$2.68	44,085
2020-04-06	$2.92	$3.16	$2.68	$2.71	$2.71	99,125
2020-04-03	$2.56	$2.97	$2.40	$2.90	$2.90	140,073
2020-04-02	$2.47	$2.70	$2.45	$2.56	$2.56	56,509
2020-04-01	$2.66	$2.80	$2.47	$2.55	$2.55	63,845
2020-03-31	$2.81	$2.94	$2.65	$2.80	$2.80	54,191
2020-03-30	$3.22	$3.22	$2.81	$2.87	$2.87	126,911
2020-03-27	$2.92	$3.28	$2.71	$3.24	$3.24	175,459
2020-03-26	$3.16	$3.35	$3.05	$3.08	$3.08	105,876
2020-03-25	$2.82	$3.37	$2.80	$3.10	$3.10	465,237
2020-03-24	$2.84	$2.97	$2.54	$2.78	$2.78	127,652
2020-03-23	$2.75	$3.06	$2.48	$2.65	$2.65	192,354
2020-03-20	$2.50	$2.95	$2.50	$2.58	$2.58	128,893
2020-03-19	$2.27	$2.55	$2.13	$2.48	$2.48	92,941
2020-03-18	$2.31	$2.55	$2.19	$2.22	$2.22	119,453
2020-03-17	$2.30	$2.42	$2.17	$2.38	$2.38	94,112
2020-03-16	$2.49	$2.63	$2.15	$2.17	$2.17	177,474
2020-03-13	$3.09	$3.09	$2.38	$2.68	$2.68	187,724
2020-03-12	$2.80	$2.90	$2.53	$2.73	$2.73	184,560
2020-03-11	$3.32	$3.32	$2.96	$3.03	$3.03	154,251
2020-03-10	$3.51	$3.66	$3.15	$3.43	$3.43	116,385
2020-03-09	$3.60	$3.78	$3.30	$3.36	$3.36	137,654
2020-03-06	$3.92	$4.09	$3.77	$3.83	$3.83	108,337
2020-03-05	$4.25	$4.41	$4.05	$4.07	$4.07	86,010
2020-03-04	$3.91	$4.30	$3.90	$4.25	$4.25	214,487
2020-03-03	$4.01	$4.05	$3.65	$3.72	$3.72	104,446
2020-03-02	$3.79	$4.06	$3.72	$3.91	$3.91	208,404
2020-02-28	$3.58	$3.91	$3.52	$3.71	$3.71	96,363
2020-02-27	$3.88	$4.02	$3.47	$3.63	$3.63	173,421
2020-02-26	$3.90	$4.05	$3.75	$3.82	$3.82	134,363
2020-02-25	$4.15	$4.27	$3.85	$3.90	$3.90	164,088
2020-02-24	$4.23	$4.42	$4.05	$4.16	$4.16	143,165
2020-02-21	$4.35	$4.44	$4.24	$4.27	$4.27	99,655
2020-02-20	$4.24	$4.40	$4.08	$4.37	$4.37	247,091
2020-02-19	$4.21	$4.30	$4.11	$4.21	$4.21	280,264
2020-02-18	$4.09	$4.30	$3.99	$4.22	$4.22	434,383
2020-02-14	$4.22	$4.30	$3.95	$4.02	$4.02	190,584
2020-02-13	$3.96	$4.25	$3.88	$4.19	$4.19	352,116
2020-02-12	$4.01	$4.02	$3.90	$3.99	$3.99	269,307
2020-02-11	$3.96	$4.11	$3.76	$3.96	$3.96	568,318
2020-02-10	$4.07	$4.10	$3.92	$3.97	$3.97	253,377
2020-02-07	$4.03	$4.20	$4.00	$4.08	$4.08	374,381
2020-02-06	$4.50	$4.66	$3.85	$3.99	$3.99	1,768,789
2020-02-05	$5.41	$5.70	$4.47	$4.51	$4.51	267,678
2020-02-04	$5.46	$5.63	$5.27	$5.44	$5.44	163,197
2020-02-03	$5.06	$5.47	$4.91	$5.37	$5.37	132,371
2020-01-31	$5.20	$5.45	$4.91	$5.07	$5.07	100,275
2020-01-30	$5.44	$5.57	$5.13	$5.25	$5.25	91,660
2020-01-29	$5.47	$5.59	$5.42	$5.48	$5.48	22,931
2020-01-28	$5.67	$5.79	$5.31	$5.40	$5.40	89,987
2020-01-27	$5.54	$5.90	$5.54	$5.71	$5.71	120,584
2020-01-24	$5.81	$5.99	$5.80	$5.90	$5.90	41,161
2020-01-23	$6.08	$6.13	$5.90	$5.92	$5.92	37,353
2020-01-22	$6.10	$6.14	$5.92	$6.03	$6.03	41,343
2020-01-21	$6.37	$6.74	$5.99	$6.04	$6.04	225,420
2020-01-17	$6.10	$6.53	$6.03	$6.16	$6.16	310,983
2020-01-16	$6.83	$7.13	$6.60	$7.06	$7.06	182,986
2020-01-15	$6.19	$6.95	$6.02	$6.83	$6.83	403,012
2020-01-14	$5.79	$6.10	$5.79	$6.02	$6.02	88,205
2020-01-13	$5.89	$6.06	$5.59	$5.70	$5.70	131,681
2020-01-10	$5.64	$5.98	$5.55	$5.90	$5.90	150,274
2020-01-09	$5.85	$6.00	$5.53	$5.69	$5.69	151,215
2020-01-08	$5.60	$5.96	$5.50	$5.77	$5.77	202,351
2020-01-07	$5.72	$6.25	$5.21	$5.87	$5.87	801,432
2020-01-06	$7.25	$7.62	$5.60	$6.11	$6.11	10,672,206
2020-01-03	$4.21	$4.35	$4.21	$4.26	$4.26	10,287
2020-01-02	$4.27	$4.40	$4.13	$4.29	$4.29	16,345
2019-12-31	$4.16	$4.26	$4.16	$4.17	$4.17	22,092
2019-12-30	$4.30	$4.30	$4.10	$4.17	$4.17	28,923
2019-12-27	$4.40	$4.40	$4.21	$4.23	$4.23	23,774
2019-12-26	$4.22	$4.38	$4.11	$4.35	$4.35	63,309
2019-12-24	$4.21	$4.21	$4.02	$4.21	$4.21	39,026
2019-12-23	$4.17	$4.27	$4.08	$4.18	$4.18	52,951
2019-12-20	$4.05	$4.19	$4.03	$4.19	$4.19	22,261
2019-12-19	$4.14	$4.21	$4.00	$4.15	$4.15	20,484
2019-12-18	$4.00	$4.12	$3.96	$3.96	$3.96	22,665
2019-12-17	$4.09	$4.22	$3.96	$4.00	$4.00	19,497
2019-12-16	$4.20	$4.28	$4.01	$4.15	$4.15	28,150
2019-12-13	$4.10	$4.19	$3.97	$4.15	$4.15	85,141
2019-12-12	$4.10	$4.36	$3.71	$3.95	$3.95	227,174
2019-12-11	$4.30	$4.41	$4.22	$4.40	$4.40	17,432
2019-12-10	$4.43	$4.50	$4.20	$4.28	$4.28	26,308
2019-12-09	$4.42	$4.75	$4.42	$4.45	$4.45	38,302
2019-12-06	$4.63	$4.63	$4.41	$4.42	$4.42	12,527
2019-12-05	$4.68	$4.85	$4.41	$4.44	$4.44	27,896
2019-12-04	$4.60	$4.74	$4.47	$4.53	$4.53	23,688
2019-12-03	$4.70	$4.85	$4.51	$4.51	$4.51	36,957
2019-12-02	$4.94	$4.98	$4.66	$4.79	$4.79	37,710
2019-11-29	$4.72	$4.96	$4.61	$4.83	$4.83	32,132
2019-11-27	$4.40	$4.72	$4.36	$4.72	$4.72	62,533
2019-11-26	$4.34	$4.48	$4.25	$4.28	$4.28	27,458
2019-11-25	$4.23	$4.54	$4.23	$4.25	$4.25	71,857
2019-11-22	$4.19	$4.49	$4.03	$4.21	$4.21	100,251
2019-11-21	$3.71	$4.15	$3.71	$4.15	$4.15	79,893
2019-11-20	$3.69	$3.82	$3.69	$3.69	$3.69	11,900
2019-11-19	$3.75	$3.78	$3.67	$3.72	$3.72	11,078
2019-11-18	$3.72	$3.86	$3.66	$3.68	$3.68	11,753
2019-11-15	$3.72	$3.90	$3.72	$3.72	$3.72	21,421
2019-11-14	$3.90	$3.90	$3.63	$3.63	$3.63	19,795
2019-11-13	$3.75	$3.89	$3.74	$3.87	$3.87	5,457
2019-11-12	$3.82	$3.83	$3.70	$3.75	$3.75	3,935
2019-11-11	$3.72	$3.85	$3.68	$3.70	$3.70	9,902
2019-11-08	$3.72	$3.80	$3.66	$3.78	$3.78	3,205
2019-11-07	$3.61	$3.78	$3.50	$3.71	$3.71	34,538
2019-11-06	$3.87	$3.90	$3.31	$3.40	$3.40	52,895
2019-11-05	$4.00	$4.10	$3.70	$3.70	$3.70	74,095
2019-11-04	$3.84	$3.84	$3.67	$3.82	$3.82	9,008
2019-11-01	$3.67	$3.79	$3.67	$3.79	$3.79	4,386
2019-10-31	$3.64	$3.69	$3.58	$3.61	$3.61	2,691
2019-10-30	$3.60	$3.69	$3.48	$3.56	$3.56	15,011
2019-10-29	$3.79	$3.82	$3.46	$3.59	$3.59	28,346
2019-10-28	$3.77	$3.89	$3.77	$3.84	$3.84	11,726
2019-10-25	$3.64	$3.93	$3.64	$3.82	$3.82	44,591
2019-10-24	$3.57	$3.66	$3.57	$3.58	$3.58	21,217
2019-10-23	$3.60	$3.92	$3.47	$3.56	$3.56	25,466
2019-10-22	$3.74	$3.74	$3.42	$3.52	$3.52	49,341
2019-10-21	$3.42	$3.80	$3.42	$3.48	$3.48	27,892
2019-10-18	$3.44	$3.49	$3.41	$3.41	$3.41	9,233
2019-10-17	$3.59	$3.59	$3.38	$3.44	$3.44	47,893
2019-10-16	$3.17	$3.99	$3.15	$3.79	$3.79	123,524
2019-10-15	$3.15	$3.42	$3.10	$3.12	$3.12	21,488
2019-10-14	$3.15	$3.30	$3.03	$3.03	$3.03	11,938
2019-10-11	$3.23	$3.26	$3.10	$3.12	$3.12	16,297
2019-10-10	$3.36	$3.36	$3.22	$3.23	$3.23	10,597
2019-10-09	$3.25	$3.30	$3.25	$3.26	$3.26	2,619
2019-10-08	$3.34	$3.39	$3.20	$3.20	$3.20	13,164
2019-10-07	$3.30	$3.43	$3.30	$3.42	$3.42	9,263
2019-10-04	$3.48	$3.48	$3.28	$3.28	$3.28	7,023
2019-10-03	$3.27	$3.41	$3.27	$3.33	$3.33	2,210
2019-10-02	$3.39	$3.48	$3.26	$3.28	$3.28	16,214
2019-10-01	$3.58	$3.70	$3.32	$3.63	$3.63	24,536
2019-09-30	$3.71	$3.78	$3.50	$3.50	$3.50	16,698
2019-09-27	$3.73	$3.77	$3.66	$3.76	$3.76	6,885
2019-09-26	$3.83	$3.83	$3.64	$3.74	$3.74	13,414
2019-09-25	$3.99	$3.99	$3.66	$3.73	$3.73	23,462
2019-09-24	$3.90	$4.00	$3.80	$3.91	$3.91	15,835
2019-09-23	$3.95	$3.98	$3.85	$3.91	$3.91	11,081
2019-09-20	$3.87	$3.93	$3.81	$3.93	$3.93	5,746
2019-09-19	$3.98	$3.98	$3.72	$3.72	$3.72	21,871
2019-09-18	$3.86	$3.98	$3.82	$3.86	$3.86	22,320
2019-09-17	$4.19	$4.23	$3.81	$3.93	$3.93	44,817
2019-09-16	$3.67	$4.23	$3.60	$4.15	$4.15	132,425
2019-09-13	$3.69	$3.87	$3.56	$3.71	$3.71	50,160
2019-09-12	$3.36	$3.77	$3.36	$3.67	$3.67	98,831
2019-09-11	$3.39	$3.41	$2.99	$3.35	$3.35	27,813
2019-09-10	$3.02	$3.40	$2.97	$3.39	$3.39	93,556
2019-09-09	$3.05	$3.10	$3.02	$3.07	$3.07	11,445
2019-09-06	$3.10	$3.10	$2.99	$3.04	$3.04	33,556
2019-09-05	$2.95	$3.12	$2.88	$3.07	$3.07	53,497
2019-09-04	$2.93	$3.06	$2.80	$2.85	$2.85	22,050
2019-09-03	$2.99	$3.01	$2.88	$2.92	$2.92	16,907
2019-08-30	$3.11	$3.11	$2.94	$2.94	$2.94	29,709
2019-08-29	$3.09	$3.15	$3.05	$3.14	$3.14	9,910
2019-08-28	$3.00	$3.15	$2.96	$3.08	$3.08	13,299
2019-08-27	$3.00	$3.15	$2.91	$3.10	$3.10	37,618
2019-08-26	$3.05	$3.13	$3.01	$3.06	$3.06	15,672
2019-08-23	$3.26	$3.34	$2.95	$3.01	$3.01	47,039
2019-08-22	$3.11	$3.45	$3.08	$3.25	$3.25	55,190
2019-08-21	$2.86	$3.19	$2.86	$3.08	$3.08	70,168
2019-08-20	$3.08	$3.13	$2.85	$2.85	$2.85	35,631
2019-08-19	$2.99	$3.60	$2.96	$3.11	$3.11	353,230
2019-08-16	$2.80	$3.09	$2.76	$2.92	$2.92	82,473
2019-08-15	$2.86	$2.90	$2.80	$2.80	$2.80	27,164
2019-08-14	$2.97	$3.10	$2.80	$2.80	$2.80	75,713
2019-08-13	$2.98	$3.08	$2.89	$2.97	$2.97	35,734
2019-08-12	$3.18	$3.18	$2.86	$2.94	$2.94	42,366
2019-08-09	$3.15	$3.22	$3.08	$3.11	$3.11	21,529
2019-08-08	$3.22	$3.25	$3.11	$3.13	$3.13	29,633
2019-08-07	$3.09	$3.27	$3.04	$3.18	$3.18	33,271
2019-08-06	$3.15	$3.16	$2.88	$3.12	$3.12	101,541
2019-08-05	$3.18	$3.19	$3.01	$3.12	$3.12	49,216
2019-08-02	$3.41	$3.41	$3.12	$3.21	$3.21	82,634
2019-08-01	$3.51	$3.52	$3.34	$3.36	$3.36	32,147
2019-07-31	$3.42	$3.55	$3.37	$3.51	$3.51	85,152
2019-07-30	$3.31	$3.42	$3.16	$3.39	$3.39	66,975
2019-07-29	$3.44	$3.49	$3.22	$3.26	$3.26	142,230
2019-07-26	$3.38	$3.50	$3.23	$3.47	$3.47	119,281
2019-07-25	$3.70	$3.70	$3.31	$3.37	$3.37	115,108
2019-07-24	$3.50	$3.76	$3.50	$3.69	$3.69	63,663
2019-07-23	$3.43	$3.76	$3.37	$3.64	$3.64	179,463
2019-07-22	$3.90	$3.90	$3.21	$3.47	$3.47	232,825
2019-07-19	$4.13	$4.13	$3.75	$3.90	$3.90	268,716
2019-07-18	$5.41	$5.50	$3.93	$4.17	$4.17	1,080,555
2019-07-17	$5.26	$5.55	$5.20	$5.38	$5.38	230,106
2019-07-16	$5.31	$5.40	$5.10	$5.23	$5.23	209,534
2019-07-15	$4.95	$5.97	$4.93	$5.22	$5.22	613,846
2019-07-12	$5.18	$5.21	$4.72	$4.91	$4.91	76,376
2019-07-11	$4.96	$5.30	$4.91	$5.15	$5.15	248,896
2019-07-10	$4.53	$5.20	$4.36	$4.87	$4.87	227,587
2019-07-09	$4.76	$4.76	$4.08	$4.67	$4.67	186,684
2019-07-08	$4.95	$5.04	$4.73	$4.76	$4.76	55,646
2019-07-05	$5.25	$5.26	$4.55	$5.05	$5.05	136,082
2019-07-03	$5.42	$5.45	$5.10	$5.25	$5.25	427,370
2019-07-02	$5.38	$5.65	$5.01	$5.42	$5.42	116,422
2019-07-01	$4.95	$5.71	$4.81	$5.46	$5.46	132,150
2019-06-28	$0.36	$0.38	$0.36	$0.37	$5.13	29,362
2019-06-27	$0.36	$0.38	$0.36	$0.36	$4.97	12,691
2019-06-26	$0.39	$0.39	$0.36	$0.36	$5.10	8,635
2019-06-25	$0.39	$0.40	$0.36	$0.38	$5.25	22,949
2019-06-24	$0.41	$0.41	$0.39	$0.39	$5.46	15,820
2019-06-21	$0.38	$0.42	$0.38	$0.39	$5.49	208,211
2019-06-20	$0.37	$0.40	$0.37	$0.38	$5.38	23,110
2019-06-19	$0.35	$0.38	$0.34	$0.37	$5.18	49,014
2019-06-18	$0.34	$0.36	$0.34	$0.35	$4.97	46,976
2019-06-17	$0.38	$0.38	$0.31	$0.35	$4.86	58,002
2019-06-14	$0.40	$0.42	$0.37	$0.38	$5.32	147,621
2019-06-13	$0.37	$0.40	$0.36	$0.39	$5.46	189,120
2019-06-12	$0.39	$0.39	$0.36	$0.38	$5.32	12,114
2019-06-11	$0.40	$0.40	$0.37	$0.39	$5.39	49,345
2019-06-10	$0.38	$0.40	$0.38	$0.39	$5.47	7,627
2019-06-07	$0.39	$0.41	$0.39	$0.39	$5.46	8,087
2019-06-06	$0.40	$0.41	$0.39	$0.39	$5.45	6,369
2019-06-05	$0.41	$0.42	$0.39	$0.39	$5.41	11,689
2019-06-04	$0.39	$0.46	$0.38	$0.41	$5.68	12,424
2019-06-03	$0.43	$0.45	$0.38	$0.40	$5.54	36,425
2019-05-31	$0.42	$0.47	$0.41	$0.43	$6.05	40,087
2019-05-30	$0.42	$0.44	$0.41	$0.43	$5.98	4,284
2019-05-29	$0.44	$0.44	$0.41	$0.42	$5.88	6,695
2019-05-28	$0.42	$0.44	$0.42	$0.44	$6.15	4,327
2019-05-24	$0.44	$0.45	$0.42	$0.44	$6.15	8,103
2019-05-23	$0.46	$0.47	$0.43	$0.43	$6.06	10,286
2019-05-22	$0.45	$0.47	$0.45	$0.46	$6.45	16,636
2019-05-21	$0.45	$0.47	$0.45	$0.46	$6.46	5,427
2019-05-20	$0.46	$0.48	$0.44	$0.45	$6.27	10,504
2019-05-17	$0.45	$0.47	$0.45	$0.46	$6.50	10,467
2019-05-16	$0.47	$0.48	$0.46	$0.46	$6.44	18,005
2019-05-15	$0.49	$0.49	$0.46	$0.47	$6.62	21,550
2019-05-14	$0.52	$0.55	$0.45	$0.50	$6.97	49,890
2019-05-13	$0.55	$0.55	$0.53	$0.53	$7.43	6,263
2019-05-10	$0.56	$0.58	$0.51	$0.54	$7.50	19,001
2019-05-09	$0.60	$0.60	$0.56	$0.56	$7.77	18,485
2019-05-08	$0.58	$0.59	$0.58	$0.58	$8.17	4,587
2019-05-07	$0.59	$0.62	$0.58	$0.58	$8.18	9,294
2019-05-06	$0.62	$0.62	$0.58	$0.60	$8.35	8,715
2019-05-03	$0.60	$0.63	$0.60	$0.62	$8.68	6,272
2019-05-02	$0.63	$0.63	$0.58	$0.61	$8.54	19,428
2019-05-01	$0.64	$0.66	$0.62	$0.63	$8.77	43,357
2019-04-30	$0.67	$0.68	$0.60	$0.62	$8.69	58,298
2019-04-29	$0.70	$0.72	$0.65	$0.67	$9.38	40,676
2019-04-26	$0.64	$0.70	$0.62	$0.68	$9.52	54,896
2019-04-25	$0.61	$0.67	$0.59	$0.64	$8.96	76,822
2019-04-24	$0.58	$0.60	$0.55	$0.58	$8.12	7,608
2019-04-23	$0.56	$0.60	$0.55	$0.57	$7.95	24,604
2019-04-22	$0.53	$0.61	$0.52	$0.58	$8.12	81,525
2019-04-18	$0.53	$0.56	$0.53	$0.55	$7.67	3,594
2019-04-17	$0.57	$0.57	$0.53	$0.54	$7.56	13,041
2019-04-16	$0.53	$0.58	$0.52	$0.55	$7.64	34,311
2019-04-15	$0.53	$0.55	$0.51	$0.55	$7.70	10,469
2019-04-12	$0.53	$0.54	$0.52	$0.52	$7.25	12,674
2019-04-11	$0.52	$0.54	$0.51	$0.54	$7.56	24,391
2019-04-10	$0.52	$0.57	$0.52	$0.54	$7.57	60,286
2019-04-09	$0.54	$0.55	$0.52	$0.53	$7.42	10,649
2019-04-08	$0.50	$0.54	$0.50	$0.54	$7.56	20,120
2019-04-05	$0.50	$0.55	$0.48	$0.50	$7.02	23,249
2019-04-04	$0.54	$0.54	$0.50	$0.53	$7.42	17,328
2019-04-03	$0.56	$0.56	$0.50	$0.52	$7.30	33,418
2019-04-02	$0.56	$0.56	$0.54	$0.56	$7.85	25,290
2019-04-01	$0.58	$0.58	$0.55	$0.56	$7.89	28,245
2019-03-29	$0.53	$0.59	$0.52	$0.55	$7.70	27,223
2019-03-28	$0.52	$0.54	$0.51	$0.54	$7.51	27,983
2019-03-27	$0.52	$0.52	$0.49	$0.52	$7.21	51,581
2019-03-26	$0.57	$0.57	$0.48	$0.53	$7.36	111,238
2019-03-25	$0.56	$0.59	$0.50	$0.51	$7.07	146,566
2019-03-22	$0.55	$0.58	$0.51	$0.56	$7.81	83,508
2019-03-21	$0.53	$0.61	$0.51	$0.56	$7.87	233,021
2019-03-20	$0.52	$0.52	$0.46	$0.49	$6.90	72,353
2019-03-19	$0.46	$0.55	$0.45	$0.51	$7.14	134,524
2019-03-18	$0.47	$0.47	$0.44	$0.46	$6.44	12,919
2019-03-15	$0.47	$0.47	$0.45	$0.47	$6.55	11,638
2019-03-14	$0.46	$0.47	$0.44	$0.46	$6.44	10,315
2019-03-13	$0.48	$0.48	$0.46	$0.46	$6.38	11,438
2019-03-12	$0.45	$0.48	$0.45	$0.46	$6.46	21,312
2019-03-11	$0.50	$0.51	$0.46	$0.46	$6.44	43,821
2019-03-08	$0.44	$0.52	$0.44	$0.45	$6.30	89,547
2019-03-07	$0.42	$0.45	$0.42	$0.44	$6.10	13,513
2019-03-06	$0.44	$0.46	$0.42	$0.43	$6.02	11,160
2019-03-05	$0.45	$0.46	$0.44	$0.45	$6.27	9,381
2019-03-04	$0.50	$0.50	$0.44	$0.45	$6.23	17,337
2019-03-01	$0.50	$0.50	$0.46	$0.47	$6.58	17,248
2019-02-28	$0.55	$0.55	$0.48	$0.48	$6.72	37,106
2019-02-27	$0.47	$0.49	$0.46	$0.47	$6.51	24,434
2019-02-26	$0.50	$0.50	$0.47	$0.48	$6.71	6,492
2019-02-25	$0.51	$0.52	$0.46	$0.48	$6.72	19,485
2019-02-22	$0.50	$0.52	$0.50	$0.51	$7.14	9,666
2019-02-21	$0.51	$0.52	$0.49	$0.50	$7.07	3,746
2019-02-20	$0.49	$0.52	$0.49	$0.49	$6.86	5,970
2019-02-19	$0.50	$0.52	$0.50	$0.50	$7.00	6,727
2019-02-15	$0.50	$0.52	$0.50	$0.50	$7.00	6,509
2019-02-14	$0.52	$0.53	$0.50	$0.51	$7.14	11,085
2019-02-13	$0.52	$0.52	$0.49	$0.49	$6.86	5,010
2019-02-12	$0.49	$0.52	$0.49	$0.50	$7.00	9,086
2019-02-11	$0.51	$0.53	$0.49	$0.49	$6.87	10,748
2019-02-08	$0.53	$0.53	$0.50	$0.50	$7.06	4,072
2019-02-07	$0.51	$0.56	$0.51	$0.53	$7.35	10,060
2019-02-06	$0.51	$0.53	$0.50	$0.52	$7.24	14,849
2019-02-05	$0.51	$0.52	$0.50	$0.51	$7.14	5,485
2019-02-04	$0.52	$0.52	$0.49	$0.52	$7.24	5,795
2019-02-01	$0.52	$0.53	$0.51	$0.51	$7.14	11,345
2019-01-31	$0.52	$0.55	$0.50	$0.50	$7.01	11,555
2019-01-30	$0.51	$0.52	$0.50	$0.50	$7.00	13,327
2019-01-29	$0.53	$0.56	$0.51	$0.51	$7.17	4,140
2019-01-28	$0.53	$0.56	$0.52	$0.53	$7.42	9,811
2019-01-25	$0.53	$0.57	$0.53	$0.56	$7.83	2,624
2019-01-24	$0.53	$0.58	$0.53	$0.53	$7.46	5,294
2019-01-23	$0.54	$0.58	$0.53	$0.53	$7.48	3,804
2019-01-22	$0.56	$0.59	$0.53	$0.54	$7.60	7,925
2019-01-18	$0.60	$0.61	$0.56	$0.57	$8.02	11,807
2019-01-17	$0.66	$0.69	$0.56	$0.56	$7.88	66,777
2019-01-16	$0.58	$0.60	$0.55	$0.58	$8.09	51,577
2019-01-15	$0.53	$0.63	$0.53	$0.57	$7.99	130,940
2019-01-14	$0.54	$0.55	$0.53	$0.53	$7.38	3,470
2019-01-11	$0.53	$0.56	$0.53	$0.54	$7.52	3,296
2019-01-10	$0.55	$0.56	$0.51	$0.54	$7.54	6,541
2019-01-09	$0.49	$0.56	$0.49	$0.55	$7.71	7,528
2019-01-08	$0.57	$0.58	$0.52	$0.55	$7.67	6,867
2019-01-07	$0.53	$0.58	$0.53	$0.55	$7.74	3,576
2019-01-04	$0.54	$0.55	$0.52	$0.53	$7.39	6,827
2019-01-03	$0.55	$0.55	$0.50	$0.54	$7.53	5,414
2019-01-02	$0.49	$0.56	$0.49	$0.53	$7.42	15,432
2018-12-31	$0.52	$0.54	$0.46	$0.50	$6.94	10,605
2018-12-28	$0.48	$0.55	$0.45	$0.51	$7.14	25,059
2018-12-27	$0.45	$0.52	$0.44	$0.49	$6.86	44,130
2018-12-26	$0.41	$0.45	$0.41	$0.42	$5.91	29,908
2018-12-24	$0.40	$0.44	$0.40	$0.41	$5.75	5,970
2018-12-21	$0.42	$0.44	$0.38	$0.40	$5.60	20,921
2018-12-20	$0.40	$0.45	$0.38	$0.43	$6.02	22,379
2018-12-19	$0.43	$0.43	$0.38	$0.38	$5.38	19,873
2018-12-18	$0.43	$0.44	$0.42	$0.43	$6.02	19,515
2018-12-17	$0.47	$0.47	$0.42	$0.42	$5.92	22,793
2018-12-14	$0.46	$0.50	$0.45	$0.45	$6.34	18,658
2018-12-13	$0.54	$0.56	$0.48	$0.50	$7.04	38,771
2018-12-12	$0.55	$0.60	$0.53	$0.54	$7.50	38,754
2018-12-11	$0.57	$0.64	$0.52	$0.55	$7.64	94,201
2018-12-10	$0.55	$0.58	$0.54	$0.58	$8.06	8,516
2018-12-07	$0.59	$0.62	$0.54	$0.57	$8.04	8,671
2018-12-06	$0.57	$0.59	$0.55	$0.57	$8.01	11,124
2018-12-04	$0.63	$0.63	$0.55	$0.59	$8.26	18,114
2018-12-03	$0.62	$0.64	$0.62	$0.62	$8.73	8,581
2018-11-30	$0.65	$0.67	$0.62	$0.62	$8.62	11,096
2018-11-29	$0.61	$0.67	$0.59	$0.63	$8.75	36,434
2018-11-28	$0.57	$0.65	$0.56	$0.61	$8.47	63,328
2018-11-27	$0.54	$0.61	$0.54	$0.58	$8.11	22,847
2018-11-26	$0.52	$0.56	$0.51	$0.55	$7.70	30,007
2018-11-23	$0.52	$0.56	$0.51	$0.52	$7.28	9,602
2018-11-21	$0.53	$0.57	$0.53	$0.53	$7.42	7,351
2018-11-20	$0.55	$0.59	$0.51	$0.54	$7.49	7,210
2018-11-19	$0.55	$0.60	$0.55	$0.56	$7.80	20,938
2018-11-16	$0.53	$0.62	$0.51	$0.55	$7.75	23,339
2018-11-15	$0.54	$0.54	$0.49	$0.52	$7.28	33,431
2018-11-14	$0.56	$0.62	$0.52	$0.52	$7.28	49,431
2018-11-13	$0.61	$0.63	$0.55	$0.55	$7.72	98,173
2018-11-12	$0.62	$0.65	$0.60	$0.61	$8.54	69,003
2018-11-09	$0.65	$0.82	$0.62	$0.63	$8.83	285,904
2018-11-08	$0.63	$0.70	$0.60	$0.68	$9.50	94,104
2018-11-07	$0.63	$0.65	$0.62	$0.64	$8.94	9,430
2018-11-06	$0.63	$0.66	$0.61	$0.61	$8.54	11,968
2018-11-05	$0.66	$0.68	$0.62	$0.63	$8.82	17,461
2018-11-02	$0.68	$0.68	$0.64	$0.66	$9.26	16,675
2018-11-01	$0.62	$0.67	$0.61	$0.64	$8.94	17,388
2018-10-31	$0.63	$0.65	$0.59	$0.61	$8.51	22,142
2018-10-30	$0.66	$0.67	$0.60	$0.63	$8.75	17,808
2018-10-29	$0.61	$0.67	$0.61	$0.64	$9.02	23,572
2018-10-26	$0.63	$0.63	$0.60	$0.61	$8.54	60,156
2018-10-25	$0.65	$0.69	$0.62	$0.62	$8.68	17,731
2018-10-24	$0.65	$0.67	$0.64	$0.64	$9.01	9,202
2018-10-23	$0.66	$0.68	$0.65	$0.65	$9.11	5,963
2018-10-22	$0.68	$0.70	$0.66	$0.68	$9.45	12,886
2018-10-19	$0.68	$0.71	$0.66	$0.70	$9.80	24,767
2018-10-18	$0.72	$0.72	$0.65	$0.67	$9.35	48,017
2018-10-17	$0.70	$0.78	$0.70	$0.72	$10.04	70,393
2018-10-16	$0.70	$0.74	$0.70	$0.70	$9.83	19,165
2018-10-15	$0.72	$0.75	$0.69	$0.71	$9.94	14,007
2018-10-12	$0.66	$0.74	$0.65	$0.73	$10.22	36,207
2018-10-11	$0.67	$0.69	$0.61	$0.61	$8.57	37,108
2018-10-10	$0.71	$0.74	$0.67	$0.68	$9.52	20,314
2018-10-09	$0.75	$0.80	$0.70	$0.71	$9.94	26,930
2018-10-08	$0.80	$0.82	$0.76	$0.78	$10.92	10,594
2018-10-05	$0.75	$0.84	$0.75	$0.80	$11.20	29,947
2018-10-04	$0.78	$0.82	$0.75	$0.75	$10.50	21,065
2018-10-03	$0.74	$0.84	$0.72	$0.79	$11.09	61,728
2018-10-02	$0.80	$0.81	$0.73	$0.74	$10.36	17,187
2018-10-01	$0.85	$0.86	$0.77	$0.78	$10.85	19,138
2018-09-28	$0.86	$0.87	$0.81	$0.81	$11.38	20,569
2018-09-27	$0.80	$0.85	$0.80	$0.83	$11.55	11,440
2018-09-26	$0.83	$0.87	$0.79	$0.81	$11.37	26,907
2018-09-25	$0.80	$0.88	$0.80	$0.83	$11.63	33,778
2018-09-24	$0.83	$0.84	$0.78	$0.79	$10.99	21,897
2018-09-21	$0.83	$0.85	$0.78	$0.78	$10.92	16,095
2018-09-20	$0.82	$0.87	$0.81	$0.82	$11.54	42,738
2018-09-19	$0.80	$0.84	$0.76	$0.82	$11.52	93,131
2018-09-18	$0.75	$0.79	$0.74	$0.76	$10.57	14,701
2018-09-17	$0.75	$0.79	$0.74	$0.75	$10.50	23,889
2018-09-14	$0.74	$0.78	$0.71	$0.74	$10.29	23,650
2018-09-13	$0.70	$0.74	$0.70	$0.72	$10.08	8,741
2018-09-12	$0.72	$0.73	$0.71	$0.72	$10.13	9,589
2018-09-11	$0.75	$0.76	$0.70	$0.74	$10.29	17,422
2018-09-10	$0.76	$0.77	$0.74	$0.75	$10.50	7,723
2018-09-07	$0.75	$0.78	$0.74	$0.77	$10.78	19,170
2018-09-06	$0.84	$0.84	$0.74	$0.75	$10.50	57,386
2018-09-05	$0.79	$0.84	$0.77	$0.82	$11.48	33,286
2018-09-04	$0.76	$0.82	$0.71	$0.79	$11.04	66,172
2018-08-31	$0.75	$0.75	$0.68	$0.72	$10.11	29,891
2018-08-30	$0.74	$0.80	$0.72	$0.75	$10.56	47,764
2018-08-29	$0.70	$0.77	$0.69	$0.72	$10.08	84,238
2018-08-28	$0.65	$0.69	$0.62	$0.67	$9.44	61,834
2018-08-27	$0.65	$0.67	$0.63	$0.64	$8.96	15,804
2018-08-24	$0.61	$0.65	$0.61	$0.64	$8.93	13,846
2018-08-23	$0.62	$0.65	$0.61	$0.62	$8.68	41,695
2018-08-22	$0.70	$0.70	$0.61	$0.64	$8.96	58,058
2018-08-21	$0.68	$0.70	$0.67	$0.69	$9.71	53,451
2018-08-20	$0.67	$0.68	$0.65	$0.66	$9.29	21,598
2018-08-17	$0.65	$0.68	$0.61	$0.65	$9.12	31,286
2018-08-16	$0.63	$0.66	$0.60	$0.61	$8.54	41,110
2018-08-15	$0.67	$0.72	$0.63	$0.63	$8.84	126,873
2018-08-14	$0.70	$0.70	$0.61	$0.66	$9.24	127,583
2018-08-13	$0.70	$0.70	$0.65	$0.65	$9.06	19,437
2018-08-10	$0.70	$0.71	$0.65	$0.69	$9.62	28,391
2018-08-09	$0.72	$0.73	$0.68	$0.70	$9.80	23,448
2018-08-08	$0.71	$0.74	$0.68	$0.70	$9.78	22,083
2018-08-07	$0.75	$0.77	$0.67	$0.72	$10.01	57,150
2018-08-06	$0.76	$0.80	$0.74	$0.75	$10.50	22,885
2018-08-03	$0.79	$0.80	$0.76	$0.76	$10.64	25,258
2018-08-02	$0.77	$0.81	$0.74	$0.77	$10.81	31,803
2018-08-01	$0.77	$0.80	$0.77	$0.78	$10.92	12,145
2018-07-31	$0.79	$0.83	$0.76	$0.78	$10.86	25,648
2018-07-30	$0.83	$0.83	$0.70	$0.82	$11.41	161,842
2018-07-27	$0.86	$0.87	$0.79	$0.83	$11.62	91,077
2018-07-26	$0.90	$0.90	$0.81	$0.85	$11.95	51,670
2018-07-25	$0.90	$0.90	$0.85	$0.86	$12.06	14,303
2018-07-24	$0.89	$0.92	$0.87	$0.88	$12.32	11,485
2018-07-23	$0.90	$0.90	$0.86	$0.90	$12.58	10,976
2018-07-20	$0.88	$0.90	$0.86	$0.88	$12.32	19,717
2018-07-19	$0.89	$0.91	$0.87	$0.88	$12.32	14,838
2018-07-18	$0.91	$0.92	$0.88	$0.89	$12.50	22,983
2018-07-17	$0.90	$0.92	$0.89	$0.89	$12.51	26,500
2018-07-16	$0.96	$0.97	$0.89	$0.91	$12.77	31,540
2018-07-13	$0.99	$1.09	$0.89	$0.94	$13.16	136,261
2018-07-12	$0.91	$0.97	$0.87	$0.97	$13.58	67,807
2018-07-11	$0.90	$0.91	$0.86	$0.90	$12.60	67,671
2018-07-10	$0.94	$0.94	$0.90	$0.91	$12.69	13,721
2018-07-09	$0.93	$0.94	$0.90	$0.92	$12.93	28,733
2018-07-06	$0.93	$0.99	$0.91	$0.94	$13.15	75,193
2018-07-05	$0.88	$0.93	$0.85	$0.92	$12.89	82,199
2018-07-03	$0.85	$0.88	$0.85	$0.87	$12.18	12,880
2018-07-02	$0.92	$0.92	$0.84	$0.88	$12.31	47,835
2018-06-29	$0.89	$0.92	$0.88	$0.91	$12.74	17,606
2018-06-28	$0.96	$0.97	$0.85	$0.91	$12.74	80,936
2018-06-27	$1.01	$1.01	$0.95	$0.97	$13.63	72,925
2018-06-26	$1.27	$1.28	$0.94	$1.01	$14.14	244,183
2018-06-25	$1.14	$1.15	$1.06	$1.10	$15.40	42,986
2018-06-22	$1.21	$1.23	$1.10	$1.15	$16.10	56,143
2018-06-21	$1.30	$1.36	$1.12	$1.17	$16.38	186,926
2018-06-20	$1.05	$1.37	$1.05	$1.28	$17.92	211,611
2018-06-19	$1.04	$1.09	$1.01	$1.05	$14.70	69,987
2018-06-18	$1.00	$1.04	$0.98	$1.04	$14.50	44,729
2018-06-15	$1.00	$1.07	$0.98	$1.01	$14.14	107,995
2018-06-14	$0.96	$1.07	$0.96	$0.96	$13.47	109,603
2018-06-13	$0.99	$0.99	$0.95	$0.96	$13.44	34,791
2018-06-12	$0.98	$1.00	$0.92	$0.97	$13.55	59,857
2018-06-11	$1.05	$1.11	$0.95	$0.99	$13.84	153,854
2018-06-08	$0.94	$1.22	$0.93	$1.03	$14.42	743,218
2018-06-07	$0.86	$0.97	$0.85	$0.90	$12.60	162,152
2018-06-06	$0.85	$0.87	$0.84	$0.85	$11.83	18,118
2018-06-05	$0.85	$0.85	$0.83	$0.85	$11.90	16,964
2018-06-04	$0.89	$0.90	$0.82	$0.85	$11.90	24,290
2018-06-01	$0.90	$0.91	$0.87	$0.88	$12.32	10,220
2018-05-31	$0.86	$0.92	$0.86	$0.90	$12.64	19,855
2018-05-30	$0.86	$0.90	$0.86	$0.87	$12.18	13,259
2018-05-29	$0.93	$0.93	$0.86	$0.87	$12.14	18,459
2018-05-25	$0.91	$0.93	$0.90	$0.92	$12.88	8,142
2018-05-24	$0.92	$0.93	$0.89	$0.90	$12.60	8,841
2018-05-23	$0.93	$0.96	$0.88	$0.92	$12.81	23,697
2018-05-22	$0.88	$0.96	$0.88	$0.91	$12.74	59,553
2018-05-21	$0.95	$0.96	$0.84	$0.88	$12.29	75,158
2018-05-18	$0.99	$1.00	$0.94	$0.95	$13.30	71,330
2018-05-17	$0.95	$0.99	$0.91	$0.98	$13.65	133,393
2018-05-16	$1.35	$1.35	$0.80	$0.85	$11.90	324,184
2018-05-15	$1.55	$1.60	$1.30	$1.35	$18.90	34,097
2018-05-14	$2.20	$2.22	$1.55	$1.55	$21.70	53,981
2018-05-11	$2.20	$2.30	$2.10	$2.30	$32.20	2,170
2018-05-10	$2.35	$2.35	$2.25	$2.25	$31.50	5,909
2018-05-09	$2.30	$2.35	$2.25	$2.35	$32.90	2,158
2018-05-08	$2.37	$2.40	$2.35	$2.35	$32.90	1,490
2018-05-07	$2.40	$2.45	$2.35	$2.40	$33.60	617
2018-05-04	$2.30	$2.50	$2.30	$2.45	$34.30	1,703
2018-05-03	$2.40	$2.40	$2.30	$2.33	$32.55	584
2018-05-02	$2.35	$2.35	$2.30	$2.35	$32.90	1,079
2018-05-01	$2.25	$2.35	$2.25	$2.35	$32.90	1,450
2018-04-30	$2.35	$2.35	$2.25	$2.25	$31.50	1,742
2018-04-27	$2.35	$2.40	$2.25	$2.30	$32.20	2,673
2018-04-26	$2.30	$2.44	$2.30	$2.35	$32.90	438
2018-04-25	$2.35	$2.45	$2.30	$2.35	$32.90	3,591
2018-04-24	$2.40	$2.40	$2.35	$2.40	$33.60	1,148
2018-04-23	$2.40	$2.45	$2.35	$2.35	$32.90	1,029
2018-04-20	$2.45	$2.45	$2.35	$2.40	$33.60	3,094
2018-04-19	$2.60	$2.60	$2.45	$2.45	$34.30	3,222
2018-04-18	$2.55	$2.60	$2.50	$2.55	$35.70	1,278
2018-04-17	$2.65	$2.65	$2.50	$2.55	$35.70	4,068
2018-04-16	$2.75	$2.75	$2.65	$2.65	$37.10	658
2018-04-13	$2.65	$2.75	$2.60	$2.75	$38.50	864
2018-04-12	$2.65	$2.70	$2.60	$2.70	$37.80	1,214
2018-04-11	$2.65	$2.75	$2.60	$2.65	$37.10	1,870
2018-04-10	$2.69	$2.75	$2.65	$2.70	$37.80	546
2018-04-09	$2.75	$2.75	$2.65	$2.65	$37.10	1,061
2018-04-06	$2.70	$2.75	$2.65	$2.75	$38.50	278
2018-04-05	$2.70	$2.75	$2.70	$2.70	$37.80	639
2018-04-04	$2.65	$2.75	$2.65	$2.70	$37.80	4,182
2018-04-03	$2.75	$2.75	$2.65	$2.65	$37.10	1,882
2018-04-02	$2.70	$2.75	$2.70	$2.75	$38.50	1,518
2018-03-29	$2.60	$2.75	$2.60	$2.65	$37.10	3,828
2018-03-28	$2.90	$2.90	$2.65	$2.70	$37.80	14,150
2018-03-27	$2.95	$3.05	$2.85	$2.88	$40.25	2,329
2018-03-26	$2.95	$3.00	$2.90	$2.95	$41.30	2,702
2018-03-23	$3.00	$3.00	$2.85	$2.95	$41.30	1,085
2018-03-22	$3.00	$3.05	$2.93	$2.95	$41.30	2,694
2018-03-21	$2.90	$3.05	$2.90	$3.00	$42.00	3,018
2018-03-20	$2.95	$3.00	$2.80	$2.90	$40.60	4,161
2018-03-19	$3.00	$3.10	$2.95	$3.00	$42.00	4,841
2018-03-16	$3.05	$3.05	$2.95	$3.00	$42.00	5,826
2018-03-15	$3.00	$3.05	$2.95	$2.95	$41.30	1,274
2018-03-14	$3.00	$3.10	$2.97	$3.00	$42.00	3,355
2018-03-13	$3.00	$3.05	$2.95	$2.95	$41.30	1,601
2018-03-12	$3.00	$3.10	$3.00	$3.00	$42.00	9,512
2018-03-09	$2.95	$3.05	$2.95	$3.00	$42.00	3,242
2018-03-08	$3.00	$3.05	$2.96	$3.00	$42.00	4,902
2018-03-07	$2.95	$3.05	$2.95	$3.00	$42.00	15,655
2018-03-06	$2.95	$3.05	$2.95	$3.00	$42.00	2,199
2018-03-05	$3.00	$3.05	$2.93	$3.00	$42.00	2,156
2018-03-02	$2.95	$3.05	$2.85	$3.00	$42.00	2,219
2018-03-01	$2.95	$2.98	$2.85	$2.95	$41.30	3,746
2018-02-28	$2.83	$3.05	$2.80	$2.95	$41.30	3,142
2018-02-27	$2.90	$3.04	$2.80	$2.85	$39.90	2,288
2018-02-26	$3.00	$3.05	$2.86	$2.95	$41.30	1,319
2018-02-23	$3.05	$3.10	$2.80	$2.95	$41.30	5,730
2018-02-22	$3.10	$3.15	$3.00	$3.00	$42.00	3,484
2018-02-21	$3.13	$3.20	$3.10	$3.15	$44.10	1,688
2018-02-20	$3.20	$3.25	$3.10	$3.10	$43.40	2,590
2018-02-16	$3.10	$3.24	$3.00	$3.15	$44.10	2,153
2018-02-15	$3.20	$3.30	$3.10	$3.10	$43.40	9,456
2018-02-14	$3.30	$3.40	$3.15	$3.25	$45.50	4,463
2018-02-13	$3.40	$3.50	$3.40	$3.50	$49.00	649
2018-02-12	$3.50	$3.60	$3.40	$3.40	$47.60	584
2018-02-09	$3.55	$3.55	$3.20	$3.35	$46.90	1,491
2018-02-08	$3.40	$3.60	$3.35	$3.50	$49.00	3,834
2018-02-07	$3.25	$3.50	$3.10	$3.45	$48.30	11,084
2018-02-06	$3.15	$3.30	$3.15	$3.30	$46.20	2,629
2018-02-05	$3.40	$3.40	$3.20	$3.25	$45.50	2,124
2018-02-02	$3.30	$3.45	$3.25	$3.35	$46.90	2,440
2018-02-01	$3.55	$3.55	$3.25	$3.35	$46.90	18,144
2018-01-31	$3.60	$3.65	$3.55	$3.55	$49.70	1,367
2018-01-30	$3.65	$3.75	$3.60	$3.65	$51.10	1,598
2018-01-29	$3.75	$3.85	$3.75	$3.80	$53.20	726
2018-01-26	$3.85	$3.86	$3.65	$3.75	$52.50	3,164
2018-01-25	$3.85	$3.85	$3.65	$3.85	$53.90	907
2018-01-24	$3.95	$3.95	$3.79	$3.85	$53.90	1,725
2018-01-23	$4.08	$4.10	$4.00	$4.00	$56.00	1,044
2018-01-22	$3.90	$4.10	$3.90	$4.08	$57.05	2,370
2018-01-19	$4.13	$4.13	$3.95	$3.95	$55.30	755
2018-01-18	$4.20	$4.20	$4.07	$4.10	$57.40	1,153
2018-01-17	$4.00	$4.22	$3.94	$4.15	$58.10	2,748
2018-01-16	$3.90	$4.05	$3.90	$4.00	$56.00	2,581
2018-01-12	$4.00	$4.05	$3.85	$3.90	$54.60	4,488
2018-01-11	$4.00	$4.00	$3.90	$3.95	$55.30	1,173
2018-01-10	$3.80	$3.95	$3.80	$3.95	$55.30	316
2018-01-09	$3.90	$4.00	$3.80	$3.85	$53.90	2,891
2018-01-08	$3.75	$3.95	$3.70	$3.90	$54.60	5,093
2018-01-05	$3.80	$3.90	$3.75	$3.85	$53.90	539
2018-01-04	$3.75	$3.85	$3.60	$3.75	$52.50	1,059
2018-01-03	$3.90	$3.90	$3.70	$3.80	$53.20	2,054
2018-01-02	$3.60	$3.85	$3.60	$3.80	$53.20	3,933
2017-12-29	$3.40	$3.73	$3.40	$3.50	$49.00	6,704
2017-12-28	$3.70	$3.85	$3.65	$3.75	$52.50	2,325
2017-12-27	$3.80	$3.80	$3.55	$3.70	$51.80	1,373
2017-12-26	$3.85	$3.90	$3.75	$3.80	$53.20	825
2017-12-22	$3.85	$3.85	$3.60	$3.85	$53.90	2,981
2017-12-21	$3.80	$3.95	$3.80	$3.85	$53.90	2,013
2017-12-20	$3.75	$3.85	$3.70	$3.80	$53.20	3,704
2017-12-19	$3.77	$3.80	$3.55	$3.55	$49.70	3,247
2017-12-18	$3.65	$3.90	$3.65	$3.75	$52.50	2,134
2017-12-15	$3.71	$3.80	$3.55	$3.60	$50.40	4,539
2017-12-14	$3.60	$3.85	$3.55	$3.55	$49.70	3,457
2017-12-13	$3.65	$3.68	$3.50	$3.55	$49.70	3,179
2017-12-12	$3.95	$4.00	$3.30	$3.60	$50.40	5,962
2017-12-11	$4.05	$4.05	$3.85	$3.90	$54.60	2,904
2017-12-08	$3.90	$4.05	$3.80	$4.00	$56.00	2,588
2017-12-07	$3.75	$4.05	$3.70	$3.90	$54.60	2,014
2017-12-06	$3.75	$3.75	$3.60	$3.75	$52.50	2,160
2017-12-05	$3.85	$3.95	$3.70	$3.80	$53.20	1,961
2017-12-04	$4.10	$4.35	$3.85	$3.90	$54.60	1,161
2017-12-01	$3.98	$4.10	$3.89	$4.00	$56.00	3,023
2017-11-30	$4.05	$4.25	$3.90	$3.90	$54.60	3,732
2017-11-29	$4.15	$4.25	$4.05	$4.10	$57.40	1,542
2017-11-28	$4.30	$4.33	$4.03	$4.25	$59.50	2,285
2017-11-27	$4.00	$4.35	$4.00	$4.35	$60.90	1,636
2017-11-24	$3.95	$4.05	$3.80	$4.00	$56.00	4,715
2017-11-22	$3.90	$4.00	$3.80	$3.95	$55.30	2,566
2017-11-21	$3.70	$4.00	$3.70	$3.85	$53.90	5,452
2017-11-20	$3.80	$3.85	$3.70	$3.75	$52.50	1,536
2017-11-17	$3.78	$3.90	$3.75	$3.85	$53.90	1,453
2017-11-16	$3.90	$4.05	$3.82	$3.85	$53.90	3,521
2017-11-15	$3.65	$4.00	$3.65	$3.85	$53.90	2,103
2017-11-14	$3.65	$3.85	$3.60	$3.70	$51.80	1,336
2017-11-13	$3.95	$4.05	$3.60	$3.65	$51.10	4,488
2017-11-10	$4.05	$4.10	$3.95	$3.95	$55.30	3,954
2017-11-09	$4.20	$4.20	$4.10	$4.10	$57.40	1,918
2017-11-08	$4.37	$4.37	$4.20	$4.25	$59.50	1,827
2017-11-07	$4.40	$4.60	$4.25	$4.30	$60.20	1,809
2017-11-06	$4.50	$4.90	$4.25	$4.50	$63.00	2,317
2017-11-03	$4.00	$4.60	$3.90	$4.45	$62.30	4,358
2017-11-02	$4.00	$4.15	$3.85	$4.00	$56.00	4,222
2017-11-01	$4.85	$4.90	$3.85	$4.00	$56.00	11,026
2017-10-31	$4.90	$5.00	$4.71	$4.80	$67.20	1,847
2017-10-30	$4.85	$5.10	$4.60	$4.90	$68.60	4,052
2017-10-27	$4.80	$5.20	$4.65	$5.20	$72.80	3,913
2017-10-26	$4.85	$4.85	$4.62	$4.80	$67.20	3,013
2017-10-25	$4.85	$4.85	$4.60	$4.80	$67.20	4,606
2017-10-24	$5.00	$5.00	$4.65	$4.90	$68.60	4,156
2017-10-23	$5.20	$5.20	$4.85	$4.95	$69.30	4,879
2017-10-20	$5.15	$5.45	$5.05	$5.10	$71.40	5,224
2017-10-19	$5.25	$5.30	$4.90	$5.15	$72.10	8,485
2017-10-18	$5.40	$5.65	$5.20	$5.35	$74.90	7,449
2017-10-17	$5.55	$5.55	$5.15	$5.40	$75.60	10,804
2017-10-16	$5.95	$6.00	$5.50	$5.60	$78.40	40,960
2017-10-13	$6.10	$6.10	$5.65	$5.90	$82.60	8,994
2017-10-12	$6.40	$6.50	$6.05	$6.20	$86.80	7,169
2017-10-11	$5.80	$6.30	$5.60	$6.30	$88.20	12,605
2017-10-10	$5.50	$5.80	$5.45	$5.65	$79.10	7,021
2017-10-09	$5.40	$5.71	$5.10	$5.50	$77.00	7,714
2017-10-06	$5.60	$5.70	$5.25	$5.38	$75.25	10,811
2017-10-05	$5.80	$5.85	$5.15	$5.70	$79.80	19,512
2017-10-04	$4.75	$6.40	$4.60	$5.65	$79.10	38,792
2017-10-03	$5.00	$5.00	$4.75	$4.75	$66.50	11,333
2017-10-02	$5.25	$5.25	$4.80	$5.00	$70.00	9,733
2017-09-29	$4.85	$5.35	$4.70	$5.05	$70.70	29,244
2017-09-28	$4.55	$4.95	$4.50	$4.75	$66.50	15,218
2017-09-27	$4.20	$4.65	$4.20	$4.60	$64.40	13,912
2017-09-26	$4.05	$4.25	$4.05	$4.20	$58.80	16,665
2017-09-25	$4.05	$4.10	$4.00	$4.05	$56.70	7,476
2017-09-22	$3.85	$4.10	$3.80	$4.05	$56.70	7,706
2017-09-21	$3.95	$4.10	$3.81	$3.88	$54.25	6,598
2017-09-20	$3.80	$4.05	$3.75	$3.90	$54.60	16,133
2017-09-19	$3.90	$3.90	$3.70	$3.85	$53.90	5,170
2017-09-18	$3.70	$3.89	$3.64	$3.88	$54.25	13,704
2017-09-15	$3.30	$3.70	$3.30	$3.70	$51.80	15,682
2017-09-14	$3.30	$3.50	$3.25	$3.30	$46.20	5,074
2017-09-13	$3.05	$3.30	$3.05	$3.25	$45.50	6,050
2017-09-12	$3.05	$3.15	$2.95	$3.05	$42.70	2,378
2017-09-11	$3.25	$3.25	$3.00	$3.00	$42.00	4,559
2017-09-08	$3.10	$3.25	$3.00	$3.15	$44.10	6,739
2017-09-07	$3.05	$3.15	$2.93	$3.05	$42.70	7,806
2017-09-06	$2.90	$2.90	$2.75	$2.80	$39.20	3,540
2017-09-05	$3.00	$3.03	$2.70	$2.75	$38.50	3,770
2017-09-01	$3.03	$3.10	$3.00	$3.05	$42.70	1,582
2017-08-31	$3.05	$3.20	$2.95	$3.05	$42.70	6,134
2017-08-30	$2.87	$3.10	$2.86	$3.00	$42.00	5,294
2017-08-29	$2.75	$2.85	$2.75	$2.80	$39.20	1,476
2017-08-28	$2.70	$2.80	$2.65	$2.75	$38.50	3,560
2017-08-25	$2.60	$2.66	$2.55	$2.60	$36.40	2,866
2017-08-24	$2.45	$2.65	$2.40	$2.65	$37.10	1,844
2017-08-23	$2.50	$2.55	$2.30	$2.45	$34.30	8,656
2017-08-22	$2.60	$2.70	$2.50	$2.50	$35.00	1,911
2017-08-21	$2.55	$2.75	$2.46	$2.60	$36.40	3,739
2017-08-18	$2.70	$2.75	$2.55	$2.60	$36.40	2,031
2017-08-17	$2.80	$2.80	$2.60	$2.70	$37.80	6,864
2017-08-16	$2.85	$2.85	$2.70	$2.75	$38.50	15,357
2017-08-15	$3.25	$3.25	$2.80	$2.90	$40.60	5,155
2017-08-14	$3.10	$3.35	$3.10	$3.25	$45.50	4,005
2017-08-11	$3.10	$3.10	$3.00	$3.05	$42.70	863
2017-08-10	$3.20	$3.25	$3.00	$3.05	$42.70	1,534
2017-08-09	$3.32	$3.35	$3.15	$3.20	$44.80	2,995
2017-08-08	$3.20	$3.33	$3.15	$3.25	$45.50	1,239
2017-08-07	$3.33	$3.35	$3.15	$3.15	$44.10	3,504
2017-08-04	$3.40	$3.40	$3.30	$3.33	$46.55	795
2017-08-03	$3.45	$3.45	$3.35	$3.35	$46.90	2,410
2017-08-02	$3.40	$3.45	$3.40	$3.40	$47.60	2,407
2017-08-01	$3.45	$3.45	$3.40	$3.45	$48.30	1,648
2017-07-31	$3.50	$3.50	$3.35	$3.45	$48.30	506
2017-07-28	$3.45	$3.50	$3.20	$3.50	$49.00	3,527
2017-07-27	$3.45	$3.50	$3.35	$3.35	$46.90	997
2017-07-26	$3.35	$3.50	$3.35	$3.40	$47.60	892
2017-07-25	$3.55	$3.55	$3.40	$3.40	$47.60	1,468
2017-07-24	$3.30	$3.55	$3.25	$3.55	$49.70	2,629
2017-07-21	$3.45	$3.50	$3.25	$3.25	$45.50	1,881
2017-07-20	$3.35	$3.50	$3.30	$3.40	$47.60	3,779
2017-07-19	$3.40	$3.60	$3.25	$3.40	$47.60	8,151
2017-07-18	$3.35	$3.40	$3.35	$3.35	$46.90	536
2017-07-17	$3.28	$3.35	$3.28	$3.35	$46.90	654
2017-07-14	$3.30	$3.30	$3.25	$3.30	$46.20	3,122
2017-07-13	$3.30	$3.30	$3.20	$3.28	$45.85	1,092
2017-07-12	$3.35	$3.40	$3.25	$3.30	$46.20	596
2017-07-11	$3.40	$3.45	$3.30	$3.30	$46.20	1,619
2017-07-10	$3.45	$3.60	$3.35	$3.45	$48.30	4,519
2017-07-07	$3.40	$3.50	$3.35	$3.50	$49.00	795
2017-07-06	$3.25	$3.40	$3.20	$3.35	$46.90	3,988
2017-07-05	$3.20	$3.33	$3.20	$3.30	$46.20	1,196
2017-07-03	$3.40	$3.45	$3.12	$3.15	$44.10	4,142
2017-06-30	$3.60	$3.70	$3.40	$3.40	$47.60	1,975
2017-06-29	$3.75	$3.75	$3.56	$3.65	$51.10	1,434
2017-06-28	$3.70	$3.75	$3.60	$3.70	$51.80	947
2017-06-27	$3.60	$3.70	$3.60	$3.65	$51.10	1,522
2017-06-26	$3.60	$3.75	$3.60	$3.65	$51.10	1,403
2017-06-23	$3.65	$3.75	$3.62	$3.65	$51.10	1,575
2017-06-22	$3.70	$3.75	$3.55	$3.70	$51.80	2,238
2017-06-21	$3.65	$3.70	$3.60	$3.68	$51.45	841
2017-06-20	$3.60	$3.60	$3.55	$3.60	$50.40	2,084
2017-06-19	$3.55	$3.60	$3.48	$3.60	$50.40	2,943
2017-06-16	$3.35	$3.55	$3.35	$3.55	$49.70	930
2017-06-15	$3.35	$3.40	$3.35	$3.35	$46.90	771
2017-06-14	$3.36	$3.45	$3.35	$3.40	$47.60	1,020
2017-06-13	$3.45	$3.45	$3.40	$3.45	$48.30	383
2017-06-12	$3.35	$3.45	$3.30	$3.40	$47.60	2,929
2017-06-09	$3.55	$3.55	$3.40	$3.40	$47.60	1,454
2017-06-08	$3.55	$3.60	$3.40	$3.45	$48.30	1,365
2017-06-07	$3.45	$3.55	$3.40	$3.50	$49.00	1,901
2017-06-06	$3.40	$3.46	$3.40	$3.40	$47.60	583
2017-06-05	$3.48	$3.50	$3.40	$3.40	$47.60	1,012
2017-06-02	$3.45	$3.60	$3.45	$3.50	$49.00	2,694
2017-06-01	$3.25	$3.45	$3.25	$3.35	$46.90	1,126
2017-05-31	$3.20	$3.30	$3.15	$3.30	$46.20	1,009
2017-05-30	$3.25	$3.35	$3.20	$3.20	$44.80	767
2017-05-26	$3.36	$3.36	$3.20	$3.30	$46.20	1,711
2017-05-25	$3.21	$3.50	$3.21	$3.40	$47.60	1,806
2017-05-24	$3.50	$3.50	$3.45	$3.50	$49.00	195
2017-05-23	$3.50	$3.58	$3.50	$3.55	$49.70	997
2017-05-22	$3.40	$3.60	$3.35	$3.55	$49.70	4,102
2017-05-19	$3.35	$3.45	$3.33	$3.40	$47.60	4,785
2017-05-18	$3.30	$3.35	$3.25	$3.33	$46.55	1,788
2017-05-17	$3.30	$3.40	$3.25	$3.30	$46.20	3,324
2017-05-16	$3.30	$3.40	$3.27	$3.40	$47.60	1,317
2017-05-15	$3.25	$3.35	$3.25	$3.35	$46.90	1,261
2017-05-12	$3.05	$3.25	$3.05	$3.25	$45.50	1,131
2017-05-11	$3.05	$3.10	$3.05	$3.10	$43.40	1,106
2017-05-10	$3.10	$3.20	$3.05	$3.10	$43.40	3,141
2017-05-09	$3.40	$3.40	$3.11	$3.15	$44.10	2,626
2017-05-08	$3.30	$3.30	$3.25	$3.30	$46.20	940
2017-05-05	$3.10	$3.15	$3.10	$3.15	$44.10	891
2017-05-04	$3.05	$3.10	$3.00	$3.10	$43.40	1,328
2017-05-03	$3.05	$3.10	$3.05	$3.10	$43.40	1,104
2017-05-02	$3.10	$3.20	$3.05	$3.05	$42.70	2,263
2017-05-01	$3.30	$3.30	$3.00	$3.05	$42.70	4,037
2017-04-28	$3.50	$3.50	$3.25	$3.30	$46.20	2,569
2017-04-27	$3.45	$3.55	$3.40	$3.50	$49.00	5,240
2017-04-26	$3.20	$3.40	$3.20	$3.40	$47.60	3,441
2017-04-25	$3.15	$3.25	$3.10	$3.25	$45.50	3,394
2017-04-24	$3.15	$3.21	$3.00	$3.15	$44.10	5,735
2017-04-21	$3.10	$3.20	$3.05	$3.05	$42.70	1,720
2017-04-20	$3.00	$3.05	$3.00	$3.05	$42.70	2,589
2017-04-19	$3.05	$3.10	$3.00	$3.03	$42.35	4,050
2017-04-18	$3.00	$3.05	$3.00	$3.00	$42.00	1,879
2017-04-17	$3.20	$3.20	$3.00	$3.00	$42.00	4,708
2017-04-13	$3.20	$3.20	$3.10	$3.15	$44.10	2,748
2017-04-12	$3.15	$3.25	$3.15	$3.15	$44.10	502
2017-04-11	$3.25	$3.30	$3.15	$3.15	$44.10	1,132
2017-04-10	$3.25	$3.35	$3.20	$3.25	$45.50	2,694
2017-04-07	$3.30	$3.30	$3.25	$3.25	$45.50	2,233
2017-04-06	$3.30	$3.35	$3.30	$3.35	$46.90	1,760
2017-04-05	$3.40	$3.45	$3.30	$3.30	$46.20	3,759
2017-04-04	$3.45	$3.45	$3.40	$3.40	$47.60	4,349
2017-04-03	$3.55	$3.55	$3.35	$3.50	$49.00	3,695
2017-03-31	$3.55	$3.55	$3.45	$3.50	$49.00	4,383
2017-03-30	$3.45	$3.55	$3.45	$3.55	$49.70	2,418
2017-03-29	$3.40	$3.55	$3.40	$3.50	$49.00	2,497
2017-03-28	$3.50	$3.55	$3.45	$3.55	$49.70	3,302
2017-03-27	$3.40	$3.55	$3.40	$3.55	$49.70	1,936
2017-03-24	$3.48	$3.55	$3.42	$3.55	$49.70	1,903
2017-03-23	$3.50	$3.50	$3.40	$3.50	$49.00	2,459
2017-03-22	$3.55	$3.60	$3.40	$3.45	$48.30	2,815
2017-03-21	$3.65	$3.70	$3.45	$3.65	$51.10	10,629
2017-03-20	$3.75	$3.80	$3.65	$3.70	$51.80	2,281
2017-03-17	$4.00	$4.00	$3.65	$3.80	$53.20	4,509
2017-03-16	$3.60	$3.85	$3.60	$3.80	$53.20	6,697
2017-03-15	$3.55	$3.60	$3.45	$3.55	$49.70	1,730
2017-03-14	$3.56	$3.65	$3.40	$3.45	$48.30	2,734
2017-03-13	$3.65	$3.70	$3.55	$3.60	$50.40	6,617
2017-03-10	$3.65	$3.70	$3.60	$3.60	$50.40	4,869
2017-03-09	$3.30	$3.65	$3.30	$3.65	$51.10	5,541
2017-03-08	$3.30	$3.35	$3.30	$3.35	$46.90	3,715
2017-03-07	$3.35	$3.40	$3.30	$3.35	$46.90	3,935
2017-03-06	$3.40	$3.45	$3.30	$3.40	$47.60	6,527
2017-03-03	$3.85	$3.95	$3.33	$3.45	$48.30	28,645
2017-03-02	$3.80	$3.90	$3.50	$3.55	$49.70	6,323
2017-03-01	$3.95	$4.00	$3.70	$3.75	$52.50	33,085
2017-02-28	$4.15	$4.45	$3.85	$4.00	$56.00	294,836
2017-02-27	$3.35	$3.50	$3.35	$3.45	$48.30	4,723
2017-02-24	$3.40	$3.40	$3.35	$3.38	$47.25	4,020
2017-02-23	$3.75	$3.80	$3.40	$3.43	$47.95	3,886
2017-02-22	$3.66	$3.75	$3.65	$3.73	$52.15	4,308
2017-02-21	$3.63	$3.70	$3.50	$3.65	$51.10	7,323
2017-02-17	$3.50	$3.55	$3.50	$3.55	$49.70	3,898
2017-02-16	$3.43	$3.50	$3.43	$3.45	$48.30	3,742
2017-02-15	$3.40	$3.50	$3.30	$3.40	$47.60	6,197
2017-02-14	$3.40	$3.53	$3.35	$3.35	$46.90	13,609
2017-02-13	$3.43	$3.43	$3.35	$3.35	$46.90	7,273
2017-02-10	$3.40	$3.40	$3.30	$3.40	$47.60	4,215
2017-02-09	$3.30	$3.35	$3.30	$3.35	$46.90	2,684
2017-02-08	$3.35	$3.35	$3.30	$3.30	$46.20	2,895
2017-02-07	$3.40	$3.40	$3.30	$3.30	$46.20	6,031
2017-02-06	$3.25	$3.45	$3.25	$3.40	$47.60	21,199
2017-02-03	$3.25	$3.30	$3.25	$3.25	$45.50	2,955
2017-02-02	$3.25	$3.30	$3.25	$3.25	$45.50	4,480
2017-02-01	$3.30	$3.40	$3.25	$3.25	$45.50	7,480
2017-01-31	$3.35	$3.40	$3.10	$3.30	$46.20	12,955
2017-01-30	$2.95	$3.35	$2.95	$3.30	$46.20	11,278
2017-01-27	$3.10	$3.10	$3.00	$3.00	$42.00	2,823
2017-01-26	$2.95	$3.10	$2.90	$3.05	$42.70	6,204
2017-01-25	$3.00	$3.15	$2.90	$3.05	$42.70	5,796
2017-01-24	$2.90	$3.10	$2.90	$3.05	$42.70	8,931
2017-01-23	$2.95	$3.00	$2.90	$2.95	$41.30	8,313
2017-01-20	$2.95	$3.05	$2.90	$3.00	$42.00	9,222
2017-01-19	$3.00	$3.10	$2.90	$3.00	$42.00	36,984
2017-01-18	$2.75	$3.45	$2.70	$3.25	$45.50	221,691
2017-01-17	$2.50	$2.58	$2.45	$2.45	$34.30	11,266
2017-01-13	$2.50	$2.55	$2.50	$2.50	$35.00	2,059
2017-01-12	$2.35	$2.55	$2.30	$2.50	$35.00	8,232
2017-01-11	$2.55	$2.60	$2.35	$2.35	$32.90	11,788
2017-01-10	$2.50	$2.60	$2.50	$2.50	$35.00	8,161
2017-01-09	$2.50	$2.55	$2.41	$2.50	$35.00	3,655
2017-01-06	$2.45	$2.50	$2.43	$2.45	$34.30	3,777
2017-01-05	$2.50	$2.55	$2.40	$2.40	$33.60	6,218
2017-01-04	$2.40	$2.53	$2.35	$2.45	$34.30	8,814
2017-01-03	$2.25	$2.40	$2.25	$2.35	$32.90	9,058
2016-12-30	$2.25	$2.30	$2.13	$2.15	$30.10	13,305
2016-12-29	$2.35	$2.40	$2.20	$2.25	$31.50	11,993
2016-12-28	$2.55	$2.55	$2.30	$2.30	$32.20	13,981
2016-12-27	$2.40	$2.55	$2.40	$2.55	$35.70	11,292
2016-12-23	$2.45	$2.55	$2.40	$2.45	$34.30	10,779
2016-12-22	$2.35	$2.46	$2.30	$2.40	$33.60	33,961
2016-12-21	$2.15	$2.45	$2.10	$2.30	$32.20	30,605
2016-12-20	$2.25	$2.30	$2.15	$2.15	$30.10	18,230
2016-12-19	$2.35	$2.35	$2.10	$2.15	$30.10	33,011
2016-12-16	$2.40	$2.50	$2.30	$2.40	$33.60	72,099
2016-12-15	$2.50	$2.65	$2.20	$2.35	$32.90	33,503
2016-12-14	$3.10	$3.10	$2.45	$2.50	$35.00	25,176
2016-12-13	$3.20	$3.38	$2.75	$2.80	$39.20	53,318
2016-12-12	$3.55	$3.65	$3.40	$3.65	$51.10	11,606
2016-12-09	$3.60	$3.69	$3.50	$3.60	$50.40	10,120
2016-12-08	$3.35	$3.60	$3.35	$3.55	$49.70	8,102
2016-12-07	$3.40	$3.45	$3.30	$3.40	$47.60	5,514
2016-12-06	$3.25	$3.45	$3.25	$3.40	$47.60	5,953
2016-12-05	$3.00	$3.30	$3.00	$3.25	$45.50	4,628
2016-12-02	$3.10	$3.10	$2.90	$3.05	$42.70	5,883
2016-12-01	$3.15	$3.20	$3.05	$3.10	$43.40	4,962
2016-11-30	$3.15	$3.15	$3.05	$3.10	$43.40	3,304
2016-11-29	$3.00	$3.15	$3.00	$3.15	$44.10	2,632
2016-11-28	$3.10	$3.20	$3.00	$3.05	$42.70	7,803
2016-11-25	$3.20	$3.30	$3.15	$3.15	$44.10	1,551
2016-11-23	$3.25	$3.45	$3.15	$3.30	$46.20	6,733
2016-11-22	$3.55	$3.65	$3.30	$3.30	$46.20	8,898
2016-11-21	$3.75	$3.80	$3.30	$3.55	$49.70	11,024
2016-11-18	$3.65	$3.80	$3.55	$3.75	$52.50	33,470
2016-11-17	$3.45	$3.65	$3.35	$3.60	$50.40	26,486
2016-11-16	$3.40	$3.45	$3.25	$3.40	$47.60	4,335
2016-11-15	$3.50	$3.50	$3.20	$3.40	$47.60	7,639
2016-11-14	$3.20	$3.50	$2.95	$3.50	$49.00	22,764
2016-11-11	$3.15	$3.20	$2.95	$3.15	$44.10	7,509
2016-11-10	$2.95	$3.15	$2.70	$3.15	$44.10	23,631
2016-11-09	$2.70	$2.95	$2.70	$2.95	$41.30	7,405
2016-11-08	$2.60	$2.80	$2.60	$2.70	$37.80	3,100
2016-11-07	$2.75	$2.85	$2.65	$2.80	$39.20	6,054
2016-11-04	$2.55	$2.70	$2.55	$2.70	$37.80	3,701
2016-11-03	$2.60	$2.65	$2.55	$2.55	$35.70	4,355
2016-11-02	$2.65	$2.65	$2.60	$2.60	$36.40	2,574
2016-11-01	$2.75	$2.85	$2.60	$2.65	$37.10	10,817
2016-10-31	$2.75	$2.85	$2.70	$2.75	$38.50	6,950
2016-10-28	$2.90	$2.95	$2.80	$2.80	$39.20	1,942
2016-10-27	$3.00	$3.05	$2.90	$2.90	$40.60	4,147
2016-10-26	$2.80	$2.98	$2.80	$2.95	$41.30	3,285
2016-10-25	$3.00	$3.05	$2.83	$2.85	$39.90	8,811
2016-10-24	$3.15	$3.25	$3.00	$3.05	$42.70	21,555
2016-10-21	$2.95	$3.00	$2.85	$2.90	$40.60	2,527
2016-10-20	$2.84	$2.95	$2.80	$2.95	$41.30	3,029
2016-10-19	$2.70	$2.85	$2.60	$2.75	$38.50	3,095
2016-10-18	$2.75	$2.75	$2.65	$2.75	$38.50	4,457
2016-10-17	$2.75	$2.80	$2.70	$2.70	$37.80	4,432
2016-10-14	$2.85	$3.01	$2.71	$2.78	$38.92	15,800
2016-10-13	$2.85	$2.89	$2.83	$2.88	$40.32	4,054
2016-10-12	$2.90	$3.10	$2.85	$2.86	$40.04	10,128
2016-10-11	$3.00	$3.11	$2.88	$2.89	$40.46	5,101
2016-10-10	$2.92	$3.04	$2.88	$3.04	$42.56	17,815
2016-10-07	$2.97	$2.99	$2.84	$2.90	$40.60	9,671
2016-10-06	$3.20	$3.26	$2.97	$2.97	$41.58	20,611
2016-10-05	$3.26	$3.38	$3.23	$3.25	$45.50	9,382
2016-10-04	$3.20	$3.29	$3.16	$3.22	$45.08	5,515
2016-10-03	$3.18	$3.24	$3.16	$3.19	$44.66	4,172
2016-09-30	$3.17	$3.30	$3.15	$3.18	$44.52	6,082
2016-09-29	$3.25	$3.28	$3.16	$3.18	$44.52	7,280
2016-09-28	$3.31	$3.34	$3.20	$3.23	$45.22	2,295
2016-09-27	$3.32	$3.42	$3.22	$3.30	$46.20	4,205
2016-09-26	$3.28	$3.33	$3.15	$3.27	$45.78	2,974
2016-09-23	$3.32	$3.40	$3.21	$3.30	$46.20	7,080
2016-09-22	$3.30	$3.50	$3.26	$3.33	$46.62	17,358
2016-09-21	$3.24	$3.33	$3.19	$3.29	$46.06	7,129
2016-09-20	$3.30	$3.30	$3.12	$3.22	$45.08	6,677
2016-09-19	$3.24	$3.29	$3.11	$3.27	$45.78	6,111
2016-09-16	$3.20	$3.37	$3.15	$3.21	$44.94	28,538
2016-09-15	$3.27	$3.33	$3.18	$3.26	$45.64	11,432
2016-09-14	$3.07	$3.25	$3.07	$3.24	$45.36	18,775
2016-09-13	$3.08	$3.14	$2.96	$3.06	$42.84	9,028
2016-09-12	$3.03	$3.16	$3.02	$3.13	$43.82	6,464
2016-09-09	$3.06	$3.15	$3.02	$3.08	$43.12	5,005
2016-09-08	$3.07	$3.16	$3.00	$3.11	$43.54	6,117
2016-09-07	$3.15	$3.19	$3.00	$3.05	$42.70	9,880
2016-09-06	$2.94	$3.15	$2.93	$3.15	$44.10	15,385
2016-09-02	$2.97	$2.97	$2.88	$2.90	$40.60	15,568
2016-09-01	$2.91	$2.99	$2.88	$2.95	$41.30	6,690
2016-08-31	$2.96	$2.99	$2.89	$2.92	$40.88	7,693
2016-08-30	$2.91	$3.02	$2.88	$2.97	$41.58	3,747
2016-08-29	$2.97	$3.09	$2.82	$2.90	$40.60	5,485
2016-08-26	$2.96	$3.15	$2.81	$2.98	$41.72	12,881
2016-08-25	$3.01	$3.21	$2.84	$2.94	$41.16	12,779
2016-08-24	$3.23	$3.32	$2.96	$3.01	$42.14	15,495
2016-08-23	$3.27	$3.34	$3.22	$3.25	$45.50	6,038
2016-08-22	$3.33	$3.42	$3.23	$3.25	$45.50	10,885
2016-08-19	$3.29	$3.39	$3.20	$3.34	$46.76	8,466
2016-08-18	$3.37	$3.45	$3.19	$3.37	$47.18	29,304
2016-08-17	$3.55	$3.63	$3.34	$3.38	$47.32	8,857
2016-08-16	$3.55	$3.63	$3.39	$3.52	$49.28	17,585
2016-08-15	$3.41	$3.85	$3.33	$3.66	$51.24	60,647
2016-08-12	$3.27	$3.47	$3.20	$3.42	$47.88	22,364
2016-08-11	$2.94	$3.25	$2.94	$3.22	$45.08	15,547
2016-08-10	$3.16	$3.21	$2.93	$2.97	$41.58	19,452
2016-08-09	$3.30	$3.30	$3.15	$3.18	$44.52	7,215
2016-08-08	$3.41	$3.42	$3.27	$3.30	$46.20	7,669
2016-08-05	$3.22	$3.42	$3.22	$3.31	$46.34	21,191
2016-08-04	$3.33	$3.42	$3.16	$3.20	$44.80	12,111
2016-08-03	$3.06	$3.40	$3.06	$3.29	$46.06	26,900
2016-08-02	$3.17	$3.32	$3.01	$3.09	$43.26	20,733
2016-08-01	$3.49	$3.72	$3.15	$3.17	$44.38	69,185
2016-07-29	$2.97	$3.43	$2.91	$3.41	$47.74	102,180
2016-07-28	$3.08	$3.14	$2.88	$2.97	$41.58	22,599
2016-07-27	$2.89	$3.11	$2.89	$3.10	$43.40	13,161
2016-07-26	$2.86	$2.92	$2.85	$2.88	$40.32	6,083
2016-07-25	$2.91	$2.92	$2.85	$2.88	$40.32	4,800
2016-07-22	$2.96	$2.96	$2.86	$2.90	$40.60	15,438
2016-07-21	$3.09	$3.39	$2.94	$2.96	$41.44	77,855
2016-07-20	$2.64	$3.10	$2.64	$3.06	$42.84	54,362
2016-07-19	$2.72	$2.79	$2.62	$2.62	$36.68	7,277
2016-07-18	$2.70	$2.72	$2.64	$2.72	$38.08	4,016
2016-07-15	$2.63	$2.71	$2.63	$2.70	$37.80	2,176
2016-07-14	$2.70	$2.76	$2.64	$2.67	$37.38	3,550
2016-07-13	$2.74	$2.83	$2.64	$2.68	$37.52	22,348
2016-07-12	$2.80	$2.80	$2.71	$2.74	$38.36	6,454
2016-07-11	$2.89	$2.89	$2.67	$2.73	$38.22	8,473
2016-07-08	$2.75	$2.87	$2.73	$2.85	$39.90	6,627
2016-07-07	$2.84	$2.93	$2.71	$2.74	$38.36	12,932
2016-07-06	$2.81	$2.87	$2.75	$2.81	$39.34	4,721
2016-07-05	$2.94	$2.94	$2.77	$2.81	$39.34	4,206
2016-07-01	$2.78	$2.94	$2.75	$2.94	$41.16	12,343
2016-06-30	$2.69	$2.80	$2.65	$2.78	$38.92	6,069
2016-06-29	$2.59	$2.75	$2.48	$2.70	$37.80	7,738
2016-06-28	$2.65	$2.70	$2.50	$2.53	$35.42	8,794
2016-06-27	$2.81	$2.87	$2.55	$2.56	$35.84	10,976
2016-06-24	$2.80	$2.87	$2.75	$2.86	$40.04	46,939
2016-06-23	$2.85	$2.96	$2.84	$2.94	$41.16	8,644
2016-06-22	$2.81	$2.95	$2.74	$2.80	$39.20	12,510
2016-06-21	$2.76	$2.82	$2.64	$2.78	$38.92	13,036
2016-06-20	$2.81	$2.88	$2.71	$2.74	$38.36	13,938
2016-06-17	$2.94	$2.95	$2.77	$2.80	$39.20	16,703
2016-06-16	$2.97	$3.05	$2.89	$2.92	$40.88	27,344
2016-06-15	$3.01	$3.15	$2.95	$3.01	$42.14	11,512
2016-06-14	$3.10	$3.15	$2.95	$3.01	$42.14	8,125
2016-06-13	$3.03	$3.18	$3.00	$3.10	$43.40	14,168
2016-06-10	$3.13	$3.18	$3.03	$3.07	$42.98	10,568
2016-06-09	$3.21	$3.31	$3.09	$3.13	$43.82	17,709
2016-06-08	$3.33	$3.34	$3.15	$3.22	$45.08	12,612
2016-06-07	$3.54	$3.55	$3.27	$3.28	$45.92	21,867
2016-06-06	$3.45	$3.55	$3.35	$3.49	$48.86	18,610
2016-06-03	$3.55	$3.57	$3.36	$3.47	$48.58	6,994
2016-06-02	$3.48	$3.56	$3.43	$3.56	$49.84	7,633
2016-06-01	$3.31	$3.48	$3.25	$3.48	$48.72	15,662
2016-05-31	$3.27	$3.36	$3.25	$3.31	$46.34	13,190
2016-05-27	$3.22	$3.36	$3.17	$3.23	$45.22	7,135
2016-05-26	$3.32	$3.35	$3.16	$3.21	$44.94	8,337
2016-05-25	$3.35	$3.39	$3.16	$3.30	$46.20	18,272
2016-05-24	$3.24	$3.36	$3.18	$3.33	$46.62	12,634
2016-05-23	$3.16	$3.29	$3.10	$3.22	$45.08	10,758
2016-05-20	$3.02	$3.18	$3.00	$3.15	$44.10	9,838
2016-05-19	$3.07	$3.14	$2.91	$3.01	$42.14	9,963
2016-05-18	$3.13	$3.19	$3.10	$3.10	$43.40	7,089
2016-05-17	$3.05	$3.17	$3.05	$3.15	$44.10	17,276
2016-05-16	$2.96	$3.10	$2.89	$3.06	$42.84	14,306
2016-05-13	$2.86	$2.99	$2.81	$2.91	$40.74	6,705
2016-05-12	$3.14	$3.14	$2.81	$2.86	$40.04	21,232
2016-05-11	$3.14	$3.14	$2.98	$3.01	$42.14	15,528
2016-05-10	$3.28	$3.28	$3.07	$3.14	$43.96	10,923
2016-05-09	$3.12	$3.28	$3.08	$3.23	$45.22	13,947
2016-05-06	$3.24	$3.24	$3.06	$3.10	$43.40	15,068
2016-05-05	$3.37	$3.37	$3.15	$3.22	$45.08	16,668
2016-05-04	$3.44	$3.53	$3.27	$3.34	$46.76	24,316
2016-05-03	$3.60	$3.66	$3.45	$3.48	$48.72	16,812
2016-05-02	$3.60	$3.71	$3.46	$3.67	$51.38	29,959
2016-04-29	$3.74	$3.74	$3.43	$3.56	$49.84	26,626
2016-04-28	$3.83	$3.88	$3.73	$3.76	$52.64	22,626
2016-04-27	$3.87	$3.93	$3.78	$3.82	$53.48	15,843
2016-04-26	$4.00	$4.00	$3.74	$3.87	$54.18	18,639
2016-04-25	$4.19	$4.20	$3.92	$3.96	$55.44	26,294
2016-04-22	$4.01	$4.20	$3.94	$4.18	$58.52	20,178
2016-04-21	$3.92	$4.05	$3.86	$4.01	$56.14	28,177
2016-04-20	$3.86	$4.06	$3.82	$3.91	$54.74	27,720
2016-04-19	$4.03	$4.12	$3.79	$3.82	$53.48	37,570
2016-04-18	$4.23	$4.30	$3.98	$3.99	$55.86	51,930
2016-04-15	$4.25	$4.30	$3.93	$4.19	$58.66	58,867
2016-04-14	$4.00	$4.36	$3.86	$4.22	$59.08	115,121
2016-04-13	$3.91	$4.02	$3.72	$3.99	$55.86	69,280
2016-04-12	$3.70	$3.90	$3.45	$3.87	$54.18	125,851
2016-04-11	$3.34	$3.68	$3.32	$3.62	$50.68	165,949
2016-04-08	$3.25	$3.41	$3.03	$3.20	$44.80	265,721
2016-04-07	$3.25	$3.31	$3.04	$3.20	$44.80	149,539
2016-04-06	$3.46	$3.52	$3.15	$3.19	$44.66	95,498
2016-04-05	$3.54	$3.58	$3.45	$3.47	$48.58	23,337
2016-04-04	$3.86	$3.87	$3.60	$3.60	$50.40	20,133
2016-04-01	$4.00	$4.08	$3.77	$3.81	$53.34	29,032
2016-03-31	$4.99	$5.00	$3.66	$3.94	$55.16	76,777
2016-03-30	$5.48	$5.48	$4.75	$4.86	$68.04	10,881
2016-03-29	$4.95	$5.14	$4.61	$5.05	$70.70	20,989
2016-03-28	$5.07	$5.32	$4.83	$4.95	$69.30	7,024
2016-03-24	$4.92	$5.16	$4.71	$5.01	$70.14	3,413
2016-03-23	$5.43	$5.43	$4.88	$5.00	$70.00	6,207
2016-03-22	$5.68	$5.84	$5.36	$5.46	$76.44	6,726
2016-03-21	$5.52	$6.01	$5.52	$5.71	$79.94	13,061
2016-03-18	$5.44	$5.73	$5.27	$5.30	$74.20	12,732
2016-03-17	$5.38	$5.59	$5.13	$5.38	$75.32	2,611
2016-03-16	$5.50	$5.67	$4.89	$5.37	$75.18	7,427
2016-03-15	$5.57	$5.91	$5.23	$5.50	$77.00	7,310
2016-03-14	$5.11	$5.80	$5.11	$5.59	$78.26	5,908
2016-03-11	$5.49	$5.49	$4.86	$5.10	$71.40	6,579
2016-03-10	$5.38	$5.51	$5.01	$5.08	$71.12	6,475
2016-03-09	$5.50	$5.50	$5.07	$5.30	$74.20	3,914
2016-03-08	$6.32	$6.41	$5.38	$5.47	$76.58	8,615
2016-03-07	$5.62	$6.29	$5.55	$6.25	$87.50	9,946
2016-03-04	$5.17	$5.69	$5.06	$5.63	$78.82	7,576
2016-03-03	$5.33	$5.33	$5.00	$5.14	$71.96	6,691
2016-03-02	$4.95	$5.33	$4.82	$5.25	$73.50	9,421
2016-03-01	$4.50	$5.00	$4.47	$4.94	$69.16	7,474
2016-02-29	$4.61	$4.70	$4.40	$4.47	$62.58	3,972
2016-02-26	$4.34	$4.60	$4.17	$4.58	$64.12	8,562
2016-02-25	$4.59	$4.61	$4.25	$4.31	$60.34	5,670
2016-02-24	$4.10	$4.59	$3.95	$4.59	$64.26	38,053
2016-02-23	$4.40	$4.44	$4.10	$4.15	$58.10	3,397
2016-02-22	$4.38	$4.52	$4.23	$4.38	$61.32	3,677
2016-02-19	$4.34	$4.52	$3.72	$4.34	$60.76	2,064
2016-02-18	$4.63	$4.63	$4.27	$4.35	$60.90	1,964
2016-02-17	$4.39	$4.57	$4.17	$4.52	$63.28	3,344
2016-02-16	$4.13	$4.51	$4.09	$4.33	$60.62	4,487
2016-02-12	$3.90	$4.21	$3.50	$4.11	$57.54	9,339
2016-02-11	$3.72	$3.89	$3.55	$3.80	$53.20	11,369
2016-02-10	$3.99	$4.18	$3.56	$3.81	$53.34	8,350
2016-02-09	$4.02	$4.25	$3.62	$3.92	$54.88	11,789
2016-02-08	$4.26	$4.26	$3.88	$4.07	$56.98	16,906
2016-02-05	$4.56	$4.75	$4.25	$4.29	$60.06	15,389
2016-02-04	$4.51	$4.95	$4.36	$4.62	$64.68	7,382
2016-02-03	$4.79	$4.79	$4.31	$4.47	$62.58	8,173
2016-02-02	$5.38	$5.38	$4.50	$4.75	$66.50	12,538
2016-02-01	$5.30	$6.19	$4.65	$5.48	$76.72	8,615
2016-01-29	$5.67	$5.86	$5.13	$5.28	$73.92	6,191
2016-01-28	$6.19	$6.21	$5.61	$5.68	$79.52	6,932
2016-01-27	$6.20	$6.81	$6.05	$6.14	$85.96	15,080
2016-01-26	$5.93	$6.66	$5.90	$6.20	$86.80	20,459
2016-01-25	$5.70	$6.37	$5.70	$6.26	$87.64	7,002
2016-01-22	$5.69	$5.77	$5.48	$5.73	$80.22	5,363
2016-01-21	$5.99	$5.99	$5.53	$5.56	$77.84	6,073
2016-01-20	$5.83	$6.09	$5.62	$6.00	$84.00	18,476
2016-01-19	$6.08	$6.34	$5.53	$6.01	$84.14	12,297
2016-01-15	$5.99	$6.14	$5.66	$5.94	$83.16	13,289
2016-01-14	$6.59	$6.59	$5.82	$6.33	$88.62	16,763
2016-01-13	$7.09	$7.55	$6.30	$6.54	$91.56	6,701
2016-01-12	$7.43	$7.59	$6.86	$7.15	$100.10	4,370
2016-01-11	$7.53	$9.04	$6.60	$7.44	$104.16	8,515
2016-01-08	$7.80	$8.23	$7.37	$7.43	$104.02	4,219
2016-01-07	$8.45	$8.45	$7.25	$7.72	$108.08	18,189
2016-01-06	$9.15	$9.27	$8.63	$8.69	$121.66	5,602
2016-01-05	$8.86	$9.48	$8.86	$9.36	$131.04	3,005
2016-01-04	$9.63	$9.63	$9.04	$9.13	$127.82	4,447
2015-12-31	$10.02	$10.10	$9.66	$9.83	$137.62	1,632
2015-12-30	$9.71	$10.44	$9.66	$10.03	$140.42	1,869
2015-12-29	$9.91	$10.16	$9.51	$9.80	$137.20	4,676
2015-12-28	$10.25	$10.31	$9.75	$10.17	$142.38	4,655
2015-12-24	$10.18	$10.41	$10.13	$10.28	$143.92	1,494
2015-12-23	$10.25	$10.60	$9.46	$10.16	$142.24	4,169
2015-12-22	$10.71	$10.88	$9.89	$10.12	$141.68	6,100
2015-12-21	$10.20	$10.93	$10.15	$10.78	$150.92	6,248
2015-12-18	$10.09	$10.74	$9.26	$10.07	$140.98	56,145
2015-12-17	$8.70	$10.63	$8.70	$10.17	$142.38	61,479
2015-12-16	$8.82	$8.82	$7.80	$8.56	$119.84	12,667
2015-12-15	$8.36	$9.32	$8.29	$8.71	$121.94	9,120
2015-12-14	$7.61	$8.46	$7.59	$8.33	$116.62	11,639
2015-12-11	$7.51	$8.02	$7.51	$7.61	$106.54	5,519
2015-12-10	$7.55	$7.90	$7.37	$7.69	$107.66	4,677
2015-12-09	$8.08	$8.15	$7.60	$7.68	$107.52	2,702
2015-12-08	$7.92	$8.41	$7.85	$8.08	$113.12	3,481
2015-12-07	$8.83	$8.83	$7.62	$7.96	$111.44	5,198
2015-12-04	$8.90	$8.91	$8.49	$8.75	$122.50	1,993
2015-12-03	$8.73	$9.43	$8.40	$8.81	$123.34	6,486
2015-12-02	$8.66	$9.00	$8.34	$8.70	$121.80	4,527
2015-12-01	$8.57	$8.57	$8.22	$8.45	$118.30	3,667
2015-11-30	$8.70	$8.78	$8.33	$8.51	$119.14	5,087
2015-11-27	$8.50	$8.82	$8.47	$8.74	$122.36	3,507
2015-11-25	$8.47	$8.71	$8.27	$8.50	$119.00	3,927
2015-11-24	$8.50	$8.67	$8.12	$8.41	$117.74	4,937
2015-11-23	$8.66	$8.94	$8.32	$8.47	$118.58	9,939
2015-11-20	$8.75	$8.86	$8.69	$8.73	$122.22	3,267
2015-11-19	$9.72	$9.72	$8.36	$8.71	$121.94	5,576
2015-11-18	$9.90	$9.90	$9.55	$9.69	$135.66	7,678
2015-11-17	$10.00	$10.10	$9.76	$9.92	$138.88	1,933
2015-11-16	$10.25	$10.30	$9.75	$9.95	$139.30	5,940
2015-11-13	$10.00	$10.25	$9.72	$10.23	$143.22	5,037
2015-11-12	$9.75	$10.00	$9.52	$9.86	$138.04	2,527
2015-11-11	$11.58	$11.80	$9.81	$9.82	$137.48	6,009
2015-11-10	$11.81	$12.00	$11.27	$11.48	$160.72	5,086
2015-11-09	$12.50	$12.54	$11.83	$11.91	$166.74	5,361
2015-11-06	$12.17	$12.44	$11.75	$12.13	$169.82	8,600
2015-11-05	$12.14	$12.37	$11.69	$12.24	$171.36	4,099
2015-11-04	$12.30	$12.36	$11.48	$12.15	$170.10	9,757
2015-11-03	$12.72	$13.26	$12.01	$12.23	$171.22	9,687
2015-11-02	$12.56	$13.00	$12.34	$12.80	$179.20	5,154
2015-10-30	$12.35	$12.65	$12.09	$12.46	$174.44	2,759
2015-10-29	$12.26	$12.72	$12.12	$12.31	$172.34	5,072
2015-10-28	$11.45	$12.91	$11.04	$12.49	$174.86	3,902
2015-10-27	$11.35	$11.94	$11.26	$11.48	$160.72	12,227
2015-10-26	$10.82	$11.79	$10.56	$11.46	$160.44	4,047
2015-10-23	$9.90	$10.85	$9.52	$10.82	$151.48	4,201
2015-10-22	$9.69	$10.23	$9.39	$9.76	$136.64	7,316
2015-10-21	$10.10	$10.30	$9.25	$9.60	$134.40	5,468
2015-10-20	$10.95	$10.96	$9.75	$9.90	$138.60	10,363
2015-10-19	$11.39	$12.07	$10.55	$10.98	$153.72	2,496
2015-10-16	$11.57	$12.00	$11.25	$11.42	$159.88	1,693
2015-10-15	$11.05	$11.69	$10.41	$11.53	$161.42	4,410
2015-10-14	$11.12	$11.37	$10.75	$11.13	$155.82	3,320
2015-10-13	$10.86	$12.04	$10.68	$11.09	$155.26	7,241
2015-10-12	$11.66	$11.66	$11.06	$11.11	$155.54	1,494
2015-10-09	$11.53	$12.18	$10.81	$11.59	$162.26	5,757
2015-10-08	$11.14	$11.76	$10.49	$11.55	$161.70	3,613
2015-10-07	$10.62	$11.28	$10.12	$11.25	$157.50	5,796
2015-10-06	$11.21	$11.73	$10.55	$10.65	$149.10	10,600
2015-10-05	$11.18	$11.91	$10.38	$11.31	$158.34	8,587
2015-10-02	$10.23	$11.32	$9.70	$11.09	$155.26	6,450
2015-10-01	$10.37	$10.41	$9.65	$10.24	$143.36	9,266
2015-09-30	$9.83	$10.88	$9.83	$10.26	$143.64	9,196
2015-09-29	$10.95	$11.27	$9.59	$9.87	$138.18	10,646
2015-09-28	$13.24	$13.24	$10.24	$10.78	$150.92	18,771
2015-09-25	$15.20	$15.80	$13.27	$13.27	$185.78	21,331
2015-09-24	$15.27	$16.19	$13.80	$15.19	$212.66	8,930
2015-09-23	$15.63	$15.88	$14.90	$15.33	$214.62	7,442
2015-09-22	$16.29	$16.43	$15.07	$15.55	$217.70	8,942
2015-09-21	$17.86	$18.04	$16.21	$16.55	$231.70	4,941
2015-09-18	$18.28	$18.87	$17.75	$17.87	$250.18	15,633
2015-09-17	$18.80	$19.04	$18.22	$18.50	$259.00	3,817
2015-09-16	$19.22	$19.46	$18.62	$18.78	$262.92	6,686
2015-09-15	$18.91	$19.67	$18.19	$19.19	$268.66	6,171
2015-09-14	$16.97	$19.18	$16.94	$18.73	$262.22	13,782
2015-09-11	$18.24	$18.35	$16.64	$16.96	$237.44	6,109
2015-09-10	$15.45	$18.55	$15.21	$18.43	$258.02	8,278
2015-09-09	$15.79	$15.79	$15.20	$15.43	$216.02	2,936
2015-09-08	$14.65	$15.75	$14.60	$15.71	$219.94	4,097
2015-09-04	$14.52	$14.66	$14.06	$14.41	$201.74	3,758

Atyr Pharma Inc (LIFE) News Headlines

Recent Atyr Pharma Inc (LIFE) News

Similar Companies to Atyr Pharma Inc (LIFE) 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

Atyr Pharma Inc (LIFE) Exchange: NASDAQ