Larimar Therapeutics Inc (LRMR) Stock

Data as of April 23, 2024

$6.96 ($-0.26) -3.60%

Larimar Therapeutics Inc - Daily Information

Click for more stock information on Larimar Therapeutics Inc.

Daily Information	Data
Date	April 23, 2024
Open	$7.12
Previous Close	$6.96
High	$7.17
Low	$6.79
Adjusted Open	$7.12
Previous Adjusted Close	$6.96
Adjusted High	$7.17
Adjusted Low	$6.79

About Larimar Therapeutics Inc (LRMR)

Zafgen is a biopharmaceutical company that has leveraged its proprietary MetAP2 biology platform to pioneer the study of MetAP2 inhibitors in both common and rare metabolic disorders.

Invest in Larimar Therapeutics Inc (LRMR)

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!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Larimar Therapeutics Inc (LRMR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$7.12	$7.17	$6.79	$6.96	$6.96	219,897
2024-04-11	$6.95	$7.26	$6.80	$7.22	$7.22	261,744
2024-04-10	$6.91	$7.09	$6.79	$6.84	$6.84	490,184
2024-04-09	$7.29	$7.50	$7.00	$7.04	$7.04	282,237
2024-04-08	$7.35	$7.69	$7.20	$7.22	$7.22	355,731
2024-04-05	$7.23	$7.64	$7.03	$7.44	$7.44	238,048
2024-04-04	$7.74	$7.98	$7.17	$7.27	$7.27	365,796
2024-04-03	$7.89	$8.06	$7.41	$7.72	$7.72	877,600
2024-04-02	$7.30	$7.39	$7.03	$7.36	$7.36	395,294
2024-04-01	$7.52	$7.78	$7.22	$7.46	$7.46	386,168
2024-03-28	$7.28	$8.07	$7.19	$7.59	$7.59	515,309
2024-03-27	$7.32	$7.46	$7.08	$7.27	$7.27	442,161
2024-03-26	$7.65	$7.72	$7.20	$7.20	$7.20	522,207
2024-03-25	$8.01	$8.17	$7.40	$7.58	$7.58	514,406
2024-03-22	$8.56	$8.64	$8.09	$8.09	$8.09	781,587
2024-03-21	$8.66	$8.91	$8.44	$8.56	$8.56	449,006
2024-03-20	$8.58	$8.69	$8.14	$8.53	$8.53	482,478
2024-03-19	$8.41	$8.78	$8.31	$8.59	$8.59	773,791
2024-03-18	$8.72	$8.85	$8.19	$8.35	$8.35	841,076
2024-03-15	$8.41	$8.85	$8.34	$8.70	$8.70	665,872
2024-03-14	$9.06	$9.29	$8.37	$8.70	$8.70	546,013
2024-03-13	$8.75	$9.39	$8.61	$9.30	$9.30	518,391
2024-03-12	$8.81	$8.93	$8.15	$8.77	$8.77	1,089,184
2024-03-11	$9.92	$10.24	$8.48	$8.63	$8.63	1,767,176
2024-03-08	$11.25	$11.49	$10.12	$10.20	$10.20	530,727
2024-03-07	$11.19	$11.50	$10.75	$10.92	$10.92	242,358
2024-03-06	$11.77	$11.97	$11.05	$11.24	$11.24	169,364
2024-03-05	$11.28	$11.66	$10.81	$11.50	$11.50	263,600
2024-03-04	$11.51	$11.55	$10.68	$11.42	$11.42	262,629
2024-03-01	$11.59	$11.93	$10.97	$11.35	$11.35	315,495
2024-02-29	$11.49	$11.90	$11.27	$11.50	$11.50	350,020
2024-02-28	$11.55	$11.93	$10.91	$11.50	$11.50	483,872
2024-02-27	$12.76	$12.91	$11.40	$11.74	$11.74	552,468
2024-02-26	$12.10	$12.71	$11.63	$12.39	$12.39	322,099
2024-02-23	$11.77	$12.50	$11.75	$12.12	$12.12	523,019
2024-02-22	$12.07	$12.36	$11.35	$11.70	$11.70	781,151
2024-02-21	$12.01	$12.40	$11.66	$12.03	$12.03	839,338
2024-02-20	$12.92	$13.07	$11.78	$12.06	$12.06	1,011,138
2024-02-16	$13.38	$13.50	$12.31	$12.78	$12.78	819,252
2024-02-15	$11.96	$13.68	$11.89	$13.28	$13.28	3,621,612
2024-02-14	$10.84	$12.92	$10.33	$11.96	$11.96	6,092,399
2024-02-13	$8.06	$11.00	$7.95	$8.74	$8.74	1,229,393
2024-02-12	$6.50	$8.25	$5.96	$7.83	$7.83	2,161,815
2024-02-09	$6.38	$7.79	$6.17	$7.76	$7.76	709,275
2024-02-08	$6.06	$6.38	$5.85	$6.28	$6.28	288,599
2024-02-07	$6.20	$6.20	$5.70	$5.95	$5.95	365,907
2024-02-06	$6.00	$6.45	$5.95	$6.20	$6.20	257,916
2024-02-05	$6.20	$6.20	$5.75	$5.97	$5.97	138,632
2024-02-02	$5.95	$6.44	$5.95	$6.15	$6.15	220,961
2024-02-01	$5.69	$6.14	$5.64	$6.00	$6.00	286,110
2024-01-31	$5.94	$6.50	$5.71	$5.79	$5.79	348,076
2024-01-30	$5.14	$5.89	$5.14	$5.85	$5.85	212,154
2024-01-29	$4.90	$5.18	$4.88	$5.10	$5.10	355,825
2024-01-26	$4.79	$5.09	$4.79	$4.89	$4.89	108,981
2024-01-25	$4.38	$4.81	$4.29	$4.73	$4.73	73,368
2024-01-24	$4.50	$4.68	$4.25	$4.28	$4.28	64,128
2024-01-23	$4.34	$4.52	$4.19	$4.50	$4.50	517,450
2024-01-22	$4.29	$4.50	$4.15	$4.26	$4.26	62,026
2024-01-19	$4.39	$4.39	$4.21	$4.28	$4.28	31,797
2024-01-18	$4.22	$4.46	$4.22	$4.34	$4.34	27,885
2024-01-17	$4.11	$4.25	$4.09	$4.21	$4.21	46,754
2024-01-16	$4.60	$4.60	$4.13	$4.20	$4.20	68,457
2024-01-12	$4.60	$4.82	$4.55	$4.61	$4.61	47,480
2024-01-11	$4.55	$4.78	$4.50	$4.61	$4.61	41,909
2024-01-10	$4.65	$4.79	$4.54	$4.60	$4.60	30,376
2024-01-09	$4.47	$4.83	$4.45	$4.65	$4.65	53,530
2024-01-08	$4.66	$4.77	$4.42	$4.55	$4.55	114,273
2024-01-05	$4.71	$4.85	$4.63	$4.68	$4.68	78,518
2024-01-04	$5.06	$5.06	$4.63	$4.76	$4.76	82,965
2024-01-03	$5.15	$5.20	$4.60	$4.88	$4.88	2,100,424
2024-01-02	$4.47	$5.15	$4.47	$5.11	$5.11	229,141
2023-12-29	$4.60	$4.60	$4.45	$4.55	$4.55	46,226
2023-12-28	$4.71	$4.91	$4.51	$4.60	$4.60	111,690
2023-12-27	$4.52	$4.80	$4.42	$4.71	$4.71	145,293
2023-12-26	$4.33	$4.69	$4.29	$4.50	$4.50	106,414
2023-12-22	$4.05	$4.39	$4.02	$4.28	$4.28	125,272
2023-12-21	$3.90	$4.05	$3.80	$4.04	$4.04	82,232
2023-12-20	$3.94	$4.08	$3.80	$3.84	$3.84	55,139
2023-12-19	$4.15	$4.21	$3.81	$3.93	$3.93	151,512
2023-12-18	$4.26	$4.30	$4.06	$4.13	$4.13	79,799
2023-12-15	$4.29	$4.41	$3.90	$4.22	$4.22	360,809
2023-12-14	$4.10	$4.25	$4.03	$4.23	$4.23	72,556
2023-12-13	$3.89	$4.09	$3.75	$4.08	$4.08	101,832
2023-12-12	$3.66	$3.92	$3.61	$3.87	$3.87	50,516
2023-12-11	$3.49	$3.68	$3.34	$3.66	$3.66	69,450
2023-12-08	$3.55	$3.64	$3.44	$3.47	$3.47	82,137
2023-12-07	$3.73	$3.81	$3.59	$3.64	$3.64	77,505
2023-12-06	$3.81	$3.82	$3.69	$3.72	$3.72	61,955
2023-12-05	$3.62	$3.87	$3.60	$3.79	$3.79	70,420
2023-12-04	$3.53	$3.64	$3.48	$3.64	$3.64	36,914
2023-12-01	$3.42	$3.62	$3.35	$3.54	$3.54	61,069
2023-11-30	$3.35	$3.49	$3.27	$3.43	$3.43	96,191
2023-11-29	$3.42	$3.56	$3.19	$3.27	$3.27	95,877
2023-11-28	$3.52	$3.56	$3.31	$3.40	$3.40	44,597
2023-11-27	$3.53	$3.57	$3.40	$3.53	$3.53	58,608
2023-11-24	$3.36	$3.63	$3.30	$3.50	$3.50	35,876
2023-11-22	$3.16	$3.34	$3.09	$3.32	$3.32	61,688
2023-11-21	$3.13	$3.22	$3.05	$3.08	$3.08	57,137
2023-11-20	$3.42	$3.42	$3.10	$3.14	$3.14	127,360
2023-11-17	$3.25	$3.51	$3.17	$3.29	$3.29	315,305
2023-11-16	$2.98	$3.20	$2.77	$3.09	$3.09	157,178
2023-11-15	$2.60	$3.03	$2.49	$2.93	$2.93	174,406
2023-11-14	$2.40	$2.79	$2.40	$2.56	$2.56	176,787
2023-11-13	$2.26	$2.42	$2.23	$2.39	$2.39	87,369
2023-11-10	$2.29	$2.47	$2.18	$2.45	$2.45	133,598
2023-11-09	$2.85	$2.85	$2.25	$2.35	$2.35	130,259
2023-11-08	$3.05	$3.05	$2.75	$2.79	$2.79	68,193
2023-11-07	$3.10	$3.17	$3.02	$3.12	$3.12	40,000
2023-11-06	$3.23	$3.28	$3.00	$3.10	$3.10	51,169
2023-11-03	$2.94	$3.22	$2.91	$3.20	$3.20	112,311
2023-11-02	$2.84	$2.90	$2.77	$2.88	$2.88	63,726
2023-11-01	$2.90	$3.02	$2.73	$2.87	$2.87	74,651
2023-10-31	$2.91	$3.04	$2.87	$2.93	$2.93	48,764
2023-10-30	$2.73	$2.93	$2.62	$2.92	$2.92	65,808
2023-10-27	$2.89	$2.89	$2.66	$2.66	$2.66	98,625
2023-10-26	$2.87	$3.02	$2.86	$2.90	$2.90	84,215
2023-10-25	$2.80	$3.05	$2.80	$2.94	$2.94	60,761
2023-10-24	$2.81	$2.96	$2.75	$2.85	$2.85	51,657
2023-10-23	$2.87	$2.94	$2.78	$2.82	$2.82	118,916
2023-10-20	$2.86	$3.00	$2.81	$2.92	$2.92	78,625
2023-10-19	$3.05	$3.05	$2.78	$2.86	$2.86	120,973
2023-10-18	$3.09	$3.10	$2.93	$3.01	$3.01	90,317
2023-10-17	$3.09	$3.32	$2.94	$3.14	$3.14	190,119
2023-10-16	$2.96	$3.10	$2.91	$3.08	$3.08	101,051
2023-10-13	$2.83	$2.98	$2.66	$2.93	$2.93	89,664
2023-10-12	$3.21	$3.25	$2.81	$2.84	$2.84	133,997
2023-10-11	$3.33	$3.39	$3.25	$3.27	$3.27	87,253
2023-10-10	$3.27	$3.48	$3.26	$3.31	$3.31	58,968
2023-10-09	$3.43	$3.48	$3.22	$3.27	$3.27	68,581
2023-10-06	$3.51	$3.60	$3.43	$3.47	$3.47	39,327
2023-10-05	$3.44	$3.59	$3.39	$3.54	$3.54	66,466
2023-10-04	$3.51	$3.51	$3.29	$3.43	$3.43	99,987
2023-10-03	$3.72	$3.72	$3.44	$3.56	$3.56	105,232
2023-10-02	$3.90	$3.90	$3.75	$3.78	$3.78	141,459
2023-09-29	$4.36	$4.36	$3.87	$3.95	$3.95	139,514
2023-09-28	$4.49	$4.49	$4.34	$4.36	$4.36	107,210
2023-09-27	$4.48	$4.58	$4.38	$4.49	$4.49	119,074
2023-09-26	$4.33	$4.49	$4.25	$4.46	$4.46	132,360
2023-09-25	$4.16	$4.38	$4.14	$4.33	$4.33	161,314
2023-09-22	$4.12	$4.21	$4.03	$4.20	$4.20	114,811
2023-09-21	$4.13	$4.16	$4.06	$4.09	$4.09	113,430
2023-09-20	$4.17	$4.26	$4.05	$4.16	$4.16	92,682
2023-09-19	$4.12	$4.18	$4.00	$4.16	$4.16	119,064
2023-09-18	$4.26	$4.26	$3.99	$4.12	$4.12	158,435
2023-09-15	$4.19	$4.27	$4.01	$4.24	$4.24	543,652
2023-09-14	$4.00	$4.20	$3.97	$4.10	$4.10	154,168
2023-09-13	$4.02	$4.02	$3.89	$4.01	$4.01	131,488
2023-09-12	$3.85	$4.08	$3.85	$4.01	$4.01	76,666
2023-09-11	$3.90	$3.96	$3.77	$3.82	$3.82	112,738
2023-09-08	$3.88	$3.95	$3.76	$3.83	$3.83	57,556
2023-09-07	$3.85	$3.94	$3.79	$3.86	$3.86	100,501
2023-09-06	$3.68	$3.91	$3.63	$3.89	$3.89	99,594
2023-09-05	$3.80	$3.88	$3.66	$3.66	$3.66	111,422
2023-09-01	$3.75	$3.87	$3.68	$3.83	$3.83	49,836
2023-08-31	$3.75	$3.90	$3.65	$3.72	$3.72	146,608
2023-08-30	$3.88	$3.96	$3.68	$3.77	$3.77	107,695
2023-08-29	$4.01	$4.33	$3.93	$3.94	$3.94	168,496
2023-08-28	$3.96	$4.09	$3.95	$4.01	$4.01	112,160
2023-08-25	$3.95	$3.98	$3.83	$3.96	$3.96	42,900
2023-08-24	$4.08	$4.08	$3.92	$3.95	$3.95	117,825
2023-08-23	$3.85	$4.07	$3.83	$4.03	$4.03	64,488
2023-08-22	$3.97	$3.97	$3.66	$3.81	$3.81	216,657
2023-08-21	$3.87	$4.14	$3.87	$3.95	$3.95	86,294
2023-08-18	$3.89	$4.00	$3.74	$3.87	$3.87	139,487
2023-08-17	$4.00	$4.08	$3.81	$3.95	$3.95	180,788
2023-08-16	$4.17	$4.21	$3.90	$4.01	$4.01	155,302
2023-08-15	$4.20	$4.26	$3.97	$4.18	$4.18	321,420
2023-08-14	$3.83	$4.26	$3.82	$4.23	$4.23	203,139
2023-08-11	$3.76	$3.98	$3.75	$3.90	$3.90	113,212
2023-08-10	$4.09	$4.09	$3.73	$3.81	$3.81	238,365
2023-08-09	$3.95	$4.08	$3.95	$4.00	$4.00	125,659
2023-08-08	$3.87	$4.05	$3.85	$3.95	$3.95	90,958
2023-08-07	$4.17	$4.17	$3.72	$3.87	$3.87	161,146
2023-08-04	$3.88	$4.28	$3.88	$4.17	$4.17	373,964
2023-08-03	$3.81	$3.95	$3.61	$3.89	$3.89	219,020
2023-08-02	$4.03	$4.03	$3.61	$3.62	$3.62	214,325
2023-08-01	$4.21	$4.30	$3.81	$4.07	$4.07	512,869
2023-07-31	$3.93	$4.54	$3.86	$4.28	$4.28	699,843
2023-07-28	$3.40	$4.18	$3.23	$3.98	$3.98	2,511,514
2023-07-27	$3.44	$3.45	$3.07	$3.11	$3.11	329,979
2023-07-26	$3.40	$3.54	$3.32	$3.40	$3.40	883,938
2023-07-25	$3.15	$3.49	$3.15	$3.37	$3.37	792,091
2023-07-24	$3.23	$3.23	$3.08	$3.13	$3.13	72,559
2023-07-21	$3.17	$3.25	$3.12	$3.23	$3.23	65,753
2023-07-20	$3.19	$3.25	$3.08	$3.12	$3.12	89,645
2023-07-19	$3.26	$3.29	$3.15	$3.19	$3.19	62,949
2023-07-18	$3.21	$3.29	$3.17	$3.23	$3.23	67,650
2023-07-17	$3.22	$3.27	$3.16	$3.22	$3.22	63,480
2023-07-14	$3.25	$3.25	$3.14	$3.21	$3.21	76,602
2023-07-13	$3.19	$3.26	$3.16	$3.24	$3.24	70,983
2023-07-12	$3.24	$3.25	$3.14	$3.16	$3.16	55,296
2023-07-11	$3.30	$3.30	$3.16	$3.21	$3.21	84,284
2023-07-10	$3.17	$3.41	$3.16	$3.30	$3.30	150,550
2023-07-07	$3.16	$3.21	$3.12	$3.18	$3.18	70,159
2023-07-06	$3.19	$3.21	$3.08	$3.15	$3.15	96,042
2023-07-05	$3.07	$3.30	$3.06	$3.22	$3.22	129,184
2023-07-03	$3.14	$3.14	$3.03	$3.08	$3.08	78,374
2023-06-30	$3.14	$3.16	$3.05	$3.13	$3.13	84,685
2023-06-29	$3.23	$3.23	$3.09	$3.13	$3.13	102,628
2023-06-28	$3.20	$3.26	$3.14	$3.23	$3.23	213,741
2023-06-27	$3.24	$3.24	$3.07	$3.20	$3.20	155,011
2023-06-26	$3.31	$3.41	$3.19	$3.25	$3.25	146,375
2023-06-23	$3.33	$3.47	$3.25	$3.31	$3.31	3,049,787
2023-06-22	$3.52	$3.53	$3.21	$3.36	$3.36	558,708
2023-06-21	$3.46	$3.55	$3.34	$3.47	$3.47	186,647
2023-06-20	$3.30	$3.50	$3.30	$3.48	$3.48	188,402
2023-06-16	$3.41	$3.48	$3.21	$3.30	$3.30	174,167
2023-06-15	$3.71	$3.75	$3.40	$3.40	$3.40	249,280
2023-06-14	$3.77	$3.82	$3.56	$3.69	$3.69	609,672
2023-06-13	$3.74	$3.86	$3.65	$3.72	$3.72	581,874
2023-06-12	$3.70	$4.00	$3.67	$3.78	$3.78	230,406
2023-06-09	$3.63	$3.71	$3.49	$3.65	$3.65	225,892
2023-06-08	$3.71	$3.72	$3.51	$3.51	$3.51	145,323
2023-06-07	$3.88	$3.93	$3.67	$3.70	$3.70	92,061
2023-06-06	$3.83	$3.99	$3.77	$3.85	$3.85	128,645
2023-06-05	$3.82	$3.97	$3.74	$3.77	$3.77	60,831
2023-06-02	$3.78	$3.90	$3.74	$3.80	$3.80	146,086
2023-06-01	$3.69	$4.00	$3.65	$3.82	$3.82	390,357
2023-05-31	$3.58	$3.80	$3.58	$3.69	$3.69	113,592
2023-05-30	$3.80	$3.80	$3.47	$3.60	$3.60	139,349
2023-05-26	$3.74	$3.80	$3.62	$3.76	$3.76	155,519
2023-05-25	$3.62	$3.85	$3.62	$3.80	$3.80	195,838
2023-05-24	$3.64	$3.70	$3.44	$3.66	$3.66	618,242
2023-05-23	$3.63	$3.70	$3.55	$3.62	$3.62	187,912
2023-05-22	$3.70	$3.71	$3.59	$3.63	$3.63	157,800
2023-05-19	$3.87	$3.93	$3.64	$3.66	$3.66	250,886
2023-05-18	$3.61	$3.86	$3.58	$3.77	$3.77	1,182,590
2023-05-17	$3.74	$3.80	$3.58	$3.69	$3.69	657,660
2023-05-16	$3.60	$3.86	$3.44	$3.65	$3.65	836,306
2023-05-15	$4.03	$4.31	$3.38	$3.59	$3.59	2,184,100
2023-05-12	$5.32	$5.52	$4.89	$5.06	$5.06	120,686
2023-05-11	$5.14	$5.50	$5.02	$5.27	$5.27	100,889
2023-05-10	$5.20	$5.20	$4.94	$5.12	$5.12	149,996
2023-05-09	$4.88	$5.15	$4.82	$5.09	$5.09	200,583
2023-05-08	$4.69	$4.90	$4.60	$4.82	$4.82	210,551
2023-05-05	$4.74	$4.82	$4.64	$4.73	$4.73	42,576
2023-05-04	$4.61	$4.79	$4.50	$4.74	$4.74	153,761
2023-05-03	$4.56	$4.76	$4.41	$4.60	$4.60	57,713
2023-05-02	$4.69	$4.74	$4.53	$4.55	$4.55	51,806
2023-05-01	$4.79	$4.79	$4.50	$4.65	$4.65	45,486
2023-04-28	$4.58	$4.86	$4.58	$4.73	$4.73	88,911
2023-04-27	$4.60	$4.69	$4.55	$4.59	$4.59	40,337
2023-04-26	$4.51	$4.59	$4.46	$4.52	$4.52	98,564
2023-04-25	$4.50	$4.71	$4.46	$4.51	$4.51	125,382
2023-04-24	$4.47	$4.59	$4.43	$4.50	$4.50	109,990
2023-04-21	$4.80	$4.91	$4.47	$4.50	$4.50	116,339
2023-04-20	$4.85	$5.18	$4.80	$4.80	$4.80	90,146
2023-04-19	$4.71	$4.95	$4.70	$4.92	$4.92	113,739
2023-04-18	$4.66	$4.79	$4.56	$4.70	$4.70	66,919
2023-04-17	$4.53	$4.79	$4.53	$4.65	$4.65	222,912
2023-04-14	$4.42	$4.57	$4.37	$4.53	$4.53	112,460
2023-04-13	$4.52	$4.64	$4.34	$4.43	$4.43	163,522
2023-04-12	$4.62	$4.77	$4.49	$4.53	$4.53	170,893
2023-04-11	$4.44	$4.71	$4.40	$4.55	$4.55	117,214
2023-04-10	$4.46	$4.56	$4.34	$4.45	$4.45	143,958
2023-04-06	$4.34	$4.60	$4.30	$4.47	$4.47	96,893
2023-04-05	$4.32	$4.47	$4.13	$4.37	$4.37	134,955
2023-04-04	$4.66	$4.75	$4.37	$4.37	$4.37	133,312
2023-04-03	$4.47	$4.74	$4.40	$4.55	$4.55	226,005
2023-03-31	$4.11	$4.75	$4.07	$4.53	$4.53	1,324,822
2023-03-30	$4.39	$4.42	$4.08	$4.13	$4.13	490,901
2023-03-29	$4.42	$4.64	$4.31	$4.38	$4.38	436,334
2023-03-28	$4.62	$4.62	$4.33	$4.40	$4.40	299,262
2023-03-27	$4.47	$4.55	$4.21	$4.45	$4.45	249,790
2023-03-24	$4.40	$4.54	$4.38	$4.49	$4.49	85,881
2023-03-23	$4.37	$4.95	$4.37	$4.41	$4.41	134,349
2023-03-22	$4.69	$4.90	$4.31	$4.34	$4.34	170,977
2023-03-21	$4.95	$5.03	$4.67	$4.75	$4.75	130,535
2023-03-20	$5.34	$5.39	$4.76	$4.83	$4.83	166,193
2023-03-17	$5.81	$5.90	$5.26	$5.38	$5.38	199,665
2023-03-16	$5.87	$6.02	$5.53	$5.85	$5.85	178,337
2023-03-15	$5.87	$5.93	$5.74	$5.79	$5.79	84,034
2023-03-14	$5.98	$6.02	$5.79	$5.90	$5.90	188,835
2023-03-13	$5.41	$5.93	$5.38	$5.73	$5.73	256,432
2023-03-10	$5.86	$5.93	$5.49	$5.51	$5.51	173,906
2023-03-09	$6.04	$6.06	$5.85	$5.96	$5.96	156,948
2023-03-08	$5.95	$6.10	$5.89	$6.08	$6.08	216,325
2023-03-07	$5.96	$6.12	$5.70	$5.93	$5.93	371,125
2023-03-06	$6.26	$6.27	$5.83	$5.95	$5.95	179,165
2023-03-03	$6.32	$6.42	$6.15	$6.26	$6.26	88,653
2023-03-02	$5.80	$6.44	$5.80	$6.30	$6.30	453,634
2023-03-01	$6.44	$6.84	$5.77	$5.82	$5.82	722,344
2023-02-28	$6.33	$6.50	$5.86	$6.06	$6.06	206,059
2023-02-27	$6.29	$6.47	$5.85	$6.30	$6.30	344,386
2023-02-24	$6.29	$6.38	$6.20	$6.22	$6.22	162,913
2023-02-23	$6.23	$6.51	$6.01	$6.24	$6.24	333,258
2023-02-22	$5.78	$6.22	$5.74	$6.20	$6.20	257,121
2023-02-21	$6.08	$6.13	$5.76	$5.77	$5.77	177,288
2023-02-17	$5.98	$6.16	$5.95	$6.14	$6.14	247,634
2023-02-16	$5.81	$6.04	$5.63	$5.96	$5.96	139,599
2023-02-15	$5.65	$6.04	$5.59	$5.93	$5.93	352,234
2023-02-14	$6.10	$6.55	$5.65	$6.00	$6.00	424,237
2023-02-13	$6.66	$6.85	$6.23	$6.31	$6.31	219,090
2023-02-10	$6.60	$6.75	$6.52	$6.66	$6.66	212,564
2023-02-09	$6.37	$6.68	$6.35	$6.68	$6.68	302,771
2023-02-08	$5.92	$6.44	$5.81	$6.35	$6.35	356,111
2023-02-07	$5.52	$6.10	$5.52	$5.88	$5.88	303,894
2023-02-06	$5.21	$5.60	$5.21	$5.52	$5.52	380,179
2023-02-03	$4.82	$5.36	$4.82	$5.34	$5.34	188,957
2023-02-02	$5.19	$5.28	$4.93	$5.00	$5.00	66,119
2023-02-01	$4.94	$5.37	$4.78	$5.20	$5.20	158,245
2023-01-31	$4.79	$5.24	$4.79	$4.94	$4.94	141,820
2023-01-30	$4.71	$5.02	$4.68	$4.83	$4.83	112,027
2023-01-27	$4.25	$4.78	$4.25	$4.67	$4.67	58,880
2023-01-26	$4.19	$4.38	$4.14	$4.20	$4.20	25,997
2023-01-25	$4.26	$4.34	$4.19	$4.26	$4.26	19,073
2023-01-24	$4.24	$4.30	$4.00	$4.24	$4.24	68,224
2023-01-23	$4.45	$4.49	$4.24	$4.24	$4.24	70,715
2023-01-20	$4.27	$4.40	$4.21	$4.35	$4.35	48,677
2023-01-19	$4.68	$4.68	$4.24	$4.31	$4.31	47,581
2023-01-18	$4.75	$4.90	$4.57	$4.66	$4.66	57,841
2023-01-17	$4.61	$4.84	$4.57	$4.79	$4.79	47,584
2023-01-13	$4.46	$4.77	$4.39	$4.65	$4.65	57,549
2023-01-12	$4.47	$4.65	$4.33	$4.57	$4.57	46,906
2023-01-11	$4.57	$4.57	$4.40	$4.49	$4.49	55,843
2023-01-10	$4.38	$4.54	$4.29	$4.50	$4.50	50,580
2023-01-09	$4.16	$4.48	$4.04	$4.42	$4.42	55,778
2023-01-06	$4.36	$4.50	$4.18	$4.20	$4.20	51,637
2023-01-05	$4.44	$4.47	$4.13	$4.22	$4.22	59,052
2023-01-04	$4.00	$4.48	$3.85	$4.46	$4.46	66,739
2023-01-03	$4.18	$4.21	$3.93	$4.00	$4.00	50,307
2022-12-30	$4.02	$4.23	$3.97	$4.13	$4.13	203,202
2022-12-29	$4.14	$4.19	$3.92	$4.01	$4.01	193,418
2022-12-28	$3.99	$4.21	$3.86	$4.10	$4.10	172,980
2022-12-27	$4.33	$4.33	$3.90	$3.98	$3.98	124,611
2022-12-23	$4.66	$4.67	$4.18	$4.36	$4.36	112,981
2022-12-22	$4.75	$4.93	$4.64	$4.65	$4.65	82,824
2022-12-21	$5.08	$5.20	$4.54	$4.75	$4.75	253,545
2022-12-20	$4.99	$5.12	$4.74	$5.08	$5.08	183,004
2022-12-19	$4.49	$5.10	$4.43	$5.05	$5.05	379,797
2022-12-16	$4.52	$4.71	$4.31	$4.48	$4.48	618,491
2022-12-15	$4.40	$4.68	$4.35	$4.56	$4.56	178,655
2022-12-14	$3.99	$4.50	$3.90	$4.48	$4.48	187,436
2022-12-13	$3.93	$4.19	$3.81	$3.97	$3.97	172,540
2022-12-12	$3.69	$4.02	$3.63	$3.89	$3.89	139,665
2022-12-09	$3.73	$3.96	$3.64	$3.72	$3.72	270,261
2022-12-08	$3.22	$3.96	$3.10	$3.72	$3.72	311,202
2022-12-07	$3.07	$3.21	$3.06	$3.15	$3.15	71,990
2022-12-06	$3.20	$3.24	$3.00	$3.13	$3.13	74,292
2022-12-05	$3.17	$3.24	$2.87	$3.15	$3.15	55,095
2022-12-02	$3.12	$3.20	$2.96	$3.16	$3.16	56,213
2022-12-01	$3.23	$3.25	$3.05	$3.17	$3.17	16,721
2022-11-30	$3.04	$3.23	$2.93	$3.17	$3.17	54,146
2022-11-29	$3.03	$3.19	$2.90	$3.05	$3.05	42,347
2022-11-28	$3.17	$3.20	$3.03	$3.08	$3.08	45,423
2022-11-25	$3.15	$3.22	$3.15	$3.17	$3.17	1,737
2022-11-23	$3.16	$3.19	$3.04	$3.15	$3.15	78,216
2022-11-22	$3.09	$3.20	$3.01	$3.09	$3.09	53,709
2022-11-21	$3.03	$3.18	$2.97	$3.10	$3.10	33,176
2022-11-18	$3.12	$3.17	$3.00	$3.07	$3.07	69,872
2022-11-17	$2.95	$3.03	$2.89	$3.03	$3.03	34,038
2022-11-16	$3.01	$3.22	$2.95	$3.05	$3.05	27,204
2022-11-15	$3.00	$3.11	$3.00	$3.03	$3.03	90,482
2022-11-14	$3.07	$3.07	$2.89	$2.95	$2.95	26,734
2022-11-11	$3.03	$3.13	$3.00	$3.08	$3.08	31,144
2022-11-10	$3.01	$3.14	$2.90	$3.07	$3.07	32,429
2022-11-09	$2.80	$2.97	$2.77	$2.96	$2.96	84,641
2022-11-08	$2.76	$2.85	$2.58	$2.85	$2.85	100,851
2022-11-07	$2.76	$2.80	$2.71	$2.75	$2.75	39,647
2022-11-04	$3.10	$3.12	$2.77	$2.83	$2.83	40,677
2022-11-03	$3.06	$3.16	$3.00	$3.14	$3.14	22,013
2022-11-02	$3.19	$3.26	$3.04	$3.09	$3.09	42,494
2022-11-01	$3.33	$3.35	$3.16	$3.21	$3.21	111,944
2022-10-31	$3.01	$3.40	$2.99	$3.30	$3.30	335,281
2022-10-28	$3.02	$3.08	$2.92	$3.00	$3.00	110,522
2022-10-27	$2.99	$3.06	$2.94	$3.02	$3.02	42,514
2022-10-26	$3.06	$3.06	$2.93	$2.95	$2.95	46,787
2022-10-25	$2.94	$3.02	$2.88	$2.99	$2.99	104,534
2022-10-24	$3.30	$3.30	$2.90	$2.93	$2.93	156,961
2022-10-21	$3.27	$3.38	$3.19	$3.35	$3.35	189,157
2022-10-20	$3.43	$3.46	$3.30	$3.33	$3.33	67,559
2022-10-19	$3.59	$3.59	$3.32	$3.43	$3.43	65,134
2022-10-18	$3.41	$3.57	$3.35	$3.45	$3.45	63,430
2022-10-17	$3.17	$3.49	$3.06	$3.38	$3.38	243,605
2022-10-14	$3.19	$3.20	$3.04	$3.06	$3.06	54,266
2022-10-13	$3.10	$3.24	$3.10	$3.15	$3.15	75,266
2022-10-12	$3.03	$3.21	$3.02	$3.10	$3.10	47,388
2022-10-11	$3.14	$3.21	$3.05	$3.05	$3.05	71,301
2022-10-10	$3.22	$3.31	$3.05	$3.12	$3.12	41,440
2022-10-07	$3.24	$3.45	$3.15	$3.16	$3.16	214,502
2022-10-06	$3.13	$3.27	$3.07	$3.18	$3.18	85,223
2022-10-05	$3.14	$3.24	$3.13	$3.14	$3.14	79,977
2022-10-04	$3.08	$3.23	$3.03	$3.16	$3.16	38,628
2022-10-03	$3.20	$3.24	$2.97	$3.17	$3.17	319,730
2022-09-30	$3.18	$3.41	$3.03	$3.20	$3.20	65,229
2022-09-29	$3.38	$3.45	$3.22	$3.24	$3.24	64,800
2022-09-28	$3.37	$3.48	$3.30	$3.37	$3.37	84,698
2022-09-27	$3.43	$3.46	$3.23	$3.33	$3.33	94,109
2022-09-26	$3.46	$3.75	$3.20	$3.33	$3.33	240,641
2022-09-23	$3.32	$3.51	$3.20	$3.46	$3.46	187,162
2022-09-22	$3.50	$3.56	$3.20	$3.26	$3.26	215,254
2022-09-21	$3.44	$3.69	$3.28	$3.45	$3.45	488,575
2022-09-20	$3.36	$3.36	$3.20	$3.21	$3.21	277,531
2022-09-19	$3.46	$3.57	$3.20	$3.22	$3.22	341,502
2022-09-16	$3.40	$3.44	$3.15	$3.20	$3.20	285,354
2022-09-15	$3.51	$3.70	$3.34	$3.37	$3.37	269,945
2022-09-14	$3.06	$3.70	$2.94	$3.64	$3.64	3,511,157
2022-09-13	$3.22	$3.26	$3.01	$3.15	$3.15	139,503
2022-09-12	$3.48	$3.48	$3.21	$3.38	$3.38	159,136
2022-09-09	$3.00	$3.42	$2.94	$3.28	$3.28	229,675
2022-09-08	$2.87	$3.19	$2.85	$3.05	$3.05	387,319
2022-09-07	$2.51	$3.04	$2.46	$2.86	$2.86	249,092
2022-09-06	$2.68	$2.73	$2.54	$2.56	$2.56	81,425
2022-09-02	$2.67	$2.78	$2.62	$2.76	$2.76	57,764
2022-09-01	$2.66	$2.66	$2.40	$2.58	$2.58	127,116
2022-08-31	$2.74	$2.79	$2.67	$2.72	$2.72	17,427
2022-08-30	$2.77	$2.83	$2.64	$2.77	$2.77	64,157
2022-08-29	$3.02	$3.05	$2.72	$2.86	$2.86	130,702
2022-08-26	$3.16	$3.27	$2.98	$3.07	$3.07	64,100
2022-08-25	$3.02	$3.18	$2.86	$3.16	$3.16	76,575
2022-08-24	$2.99	$3.05	$2.81	$2.96	$2.96	119,238
2022-08-23	$2.91	$2.95	$2.80	$2.87	$2.87	52,359
2022-08-22	$2.97	$3.00	$2.82	$2.94	$2.94	141,521
2022-08-19	$2.57	$3.03	$2.57	$3.00	$3.00	296,022
2022-08-18	$2.29	$3.58	$2.29	$2.89	$2.89	2,717,910
2022-08-17	$2.41	$2.47	$2.29	$2.32	$2.32	247,185
2022-08-16	$2.49	$2.63	$2.32	$2.48	$2.48	337,164
2022-08-15	$2.18	$2.55	$2.07	$2.49	$2.49	922,652
2022-08-12	$2.41	$2.94	$2.08	$2.12	$2.12	5,063,141
2022-08-11	$2.02	$2.02	$1.88	$1.98	$1.98	1,437,781
2022-08-10	$1.91	$2.00	$1.87	$1.96	$1.96	17,660
2022-08-09	$1.93	$2.01	$1.91	$1.94	$1.94	36,534
2022-08-08	$1.70	$1.94	$1.64	$1.94	$1.94	85,480
2022-08-05	$1.67	$1.67	$1.53	$1.53	$1.53	51,941
2022-08-04	$1.67	$1.69	$1.62	$1.64	$1.64	18,841
2022-08-03	$1.66	$1.69	$1.62	$1.65	$1.65	28,616
2022-08-02	$1.56	$1.68	$1.56	$1.62	$1.62	55,352
2022-08-01	$1.87	$1.87	$1.66	$1.66	$1.66	26,402
2022-07-29	$1.83	$1.87	$1.77	$1.79	$1.79	15,970
2022-07-28	$1.92	$1.92	$1.75	$1.86	$1.86	31,497
2022-07-27	$1.78	$1.92	$1.78	$1.92	$1.92	45,481
2022-07-26	$1.87	$1.89	$1.77	$1.77	$1.77	28,299
2022-07-25	$1.91	$1.91	$1.82	$1.82	$1.82	13,898
2022-07-22	$1.94	$1.94	$1.82	$1.84	$1.84	20,491
2022-07-21	$1.95	$1.95	$1.80	$1.89	$1.89	31,015
2022-07-20	$2.02	$2.03	$1.88	$1.90	$1.90	89,602
2022-07-19	$1.99	$2.13	$1.95	$2.05	$2.05	79,799
2022-07-18	$1.92	$1.95	$1.91	$1.93	$1.93	32,621
2022-07-15	$2.05	$2.05	$1.92	$1.98	$1.98	90,774
2022-07-14	$2.06	$2.06	$1.90	$2.00	$2.00	21,310
2022-07-13	$2.04	$2.10	$1.96	$1.96	$1.96	42,882
2022-07-12	$1.99	$2.07	$1.99	$2.04	$2.04	30,578
2022-07-11	$2.07	$2.07	$1.94	$1.99	$1.99	7,697
2022-07-08	$1.99	$2.10	$1.96	$1.96	$1.96	25,174
2022-07-07	$2.00	$2.08	$1.91	$1.92	$1.92	34,426
2022-07-06	$2.05	$2.17	$1.99	$1.99	$1.99	43,353
2022-07-05	$1.98	$2.20	$1.98	$2.10	$2.10	41,748
2022-07-01	$2.02	$2.37	$2.02	$2.15	$2.15	45,952
2022-06-30	$2.05	$2.10	$1.95	$1.96	$1.96	14,817
2022-06-29	$2.06	$2.09	$1.98	$1.98	$1.98	24,753
2022-06-28	$2.12	$2.21	$2.10	$2.10	$2.10	27,799
2022-06-27	$2.01	$2.23	$2.01	$2.11	$2.11	21,492
2022-06-24	$2.10	$2.13	$2.00	$2.05	$2.05	42,469
2022-06-23	$2.10	$2.15	$2.05	$2.09	$2.09	13,906
2022-06-22	$2.18	$2.29	$2.10	$2.15	$2.15	18,283
2022-06-21	$2.10	$2.22	$2.10	$2.13	$2.13	22,029
2022-06-17	$1.92	$2.05	$1.90	$1.90	$1.90	23,349
2022-06-16	$2.18	$2.19	$2.01	$2.05	$2.05	10,474
2022-06-15	$2.30	$2.35	$2.30	$2.30	$2.30	5,302
2022-06-14	$2.46	$2.46	$2.21	$2.23	$2.23	15,908
2022-06-13	$2.55	$2.56	$2.45	$2.45	$2.45	1,673
2022-06-10	$2.61	$2.69	$2.57	$2.60	$2.60	6,037
2022-06-09	$2.57	$2.67	$2.53	$2.66	$2.66	7,130
2022-06-08	$2.61	$2.66	$2.59	$2.65	$2.65	7,950
2022-06-07	$2.47	$2.67	$2.47	$2.62	$2.62	17,454
2022-06-06	$2.54	$2.65	$2.52	$2.64	$2.64	8,774
2022-06-03	$2.63	$2.63	$2.54	$2.61	$2.61	6,904
2022-06-02	$2.57	$2.57	$2.45	$2.54	$2.54	8,807
2022-06-01	$2.55	$2.64	$2.53	$2.58	$2.58	11,154
2022-05-31	$2.69	$2.69	$2.52	$2.58	$2.58	51,792
2022-05-27	$2.70	$2.74	$2.61	$2.72	$2.72	33,520
2022-05-26	$2.84	$2.90	$2.66	$2.68	$2.68	12,752
2022-05-25	$2.73	$2.81	$2.65	$2.74	$2.74	42,502
2022-05-24	$2.70	$2.84	$2.63	$2.70	$2.70	43,037
2022-05-23	$2.61	$2.75	$2.61	$2.70	$2.70	11,450
2022-05-20	$2.70	$2.72	$2.55	$2.64	$2.64	5,828
2022-05-19	$2.69	$2.71	$2.64	$2.69	$2.69	15,590
2022-05-18	$2.46	$2.66	$2.42	$2.61	$2.61	124,219
2022-05-17	$2.54	$2.58	$2.45	$2.51	$2.51	120,615
2022-05-16	$2.45	$2.76	$2.40	$2.54	$2.54	87,675
2022-05-13	$2.57	$2.89	$2.41	$2.55	$2.55	148,627
2022-05-12	$2.78	$2.78	$2.46	$2.56	$2.56	59,814
2022-05-11	$2.89	$2.98	$2.78	$2.78	$2.78	23,371
2022-05-10	$2.96	$3.14	$2.84	$2.93	$2.93	74,102
2022-05-09	$3.29	$3.40	$2.92	$2.95	$2.95	54,777
2022-05-06	$3.59	$3.76	$3.35	$3.45	$3.45	40,327
2022-05-05	$3.83	$3.93	$3.67	$3.69	$3.69	21,237
2022-05-04	$3.83	$4.20	$3.76	$3.97	$3.97	222,413
2022-05-03	$3.71	$4.15	$3.71	$3.96	$3.96	53,624
2022-05-02	$3.65	$4.20	$3.45	$3.95	$3.95	81,236
2022-04-29	$4.00	$4.00	$3.54	$3.71	$3.71	30,077
2022-04-28	$3.84	$4.20	$3.55	$3.94	$3.94	84,190
2022-04-27	$3.85	$4.04	$3.53	$3.94	$3.94	42,039
2022-04-26	$3.76	$3.99	$3.30	$3.85	$3.85	28,892
2022-04-25	$3.29	$3.48	$3.29	$3.40	$3.40	5,884
2022-04-22	$3.44	$3.50	$3.21	$3.43	$3.43	12,709
2022-04-21	$3.57	$3.57	$3.24	$3.40	$3.40	15,413
2022-04-20	$3.36	$3.63	$3.36	$3.40	$3.40	7,876
2022-04-19	$3.48	$3.48	$3.29	$3.43	$3.43	7,360
2022-04-18	$3.50	$3.54	$3.28	$3.31	$3.31	14,563
2022-04-14	$3.47	$3.70	$3.25	$3.53	$3.53	17,922
2022-04-13	$3.29	$3.48	$3.24	$3.44	$3.44	16,863
2022-04-12	$3.35	$3.52	$3.29	$3.31	$3.31	17,414
2022-04-11	$3.60	$3.60	$3.39	$3.40	$3.40	50,450
2022-04-08	$3.79	$3.84	$3.63	$3.77	$3.77	26,409
2022-04-07	$4.00	$4.00	$3.86	$3.86	$3.86	5,488
2022-04-06	$3.99	$4.02	$3.74	$3.97	$3.97	23,526
2022-04-05	$3.97	$4.14	$3.94	$3.98	$3.98	21,260
2022-04-04	$3.79	$4.00	$3.70	$3.94	$3.94	44,977
2022-04-01	$4.04	$4.08	$3.85	$3.85	$3.85	25,679
2022-03-31	$4.10	$4.23	$4.03	$4.05	$4.05	13,717
2022-03-30	$4.04	$4.22	$4.03	$4.11	$4.11	9,710
2022-03-29	$3.91	$4.09	$3.87	$4.04	$4.04	35,829
2022-03-28	$3.96	$3.96	$3.75	$3.79	$3.79	23,350
2022-03-25	$4.10	$4.10	$3.75	$3.94	$3.94	39,371
2022-03-24	$4.07	$4.09	$3.93	$3.97	$3.97	42,678
2022-03-23	$4.16	$4.20	$3.99	$4.04	$4.04	86,802
2022-03-22	$4.25	$4.30	$3.92	$4.17	$4.17	101,556
2022-03-21	$4.45	$4.47	$4.05	$4.13	$4.13	55,171
2022-03-18	$3.85	$4.46	$3.85	$4.46	$4.46	63,779
2022-03-17	$4.25	$4.33	$4.18	$4.27	$4.27	47,703
2022-03-16	$4.29	$4.31	$4.17	$4.23	$4.23	68,254
2022-03-15	$3.88	$4.31	$3.86	$4.20	$4.20	134,523
2022-03-14	$4.05	$4.05	$3.84	$3.97	$3.97	113,052
2022-03-11	$4.10	$4.29	$3.95	$3.97	$3.97	61,251
2022-03-10	$4.15	$4.26	$4.00	$4.11	$4.11	52,798
2022-03-09	$4.18	$4.39	$3.99	$4.27	$4.27	112,241
2022-03-08	$4.06	$4.19	$3.93	$4.12	$4.12	43,775
2022-03-07	$3.94	$4.20	$3.75	$4.03	$4.03	78,176
2022-03-04	$4.13	$4.13	$3.92	$4.00	$4.00	57,815
2022-03-03	$4.02	$4.25	$4.00	$4.12	$4.12	90,415
2022-03-02	$4.24	$4.24	$4.08	$4.15	$4.15	24,722
2022-03-01	$4.26	$4.36	$3.92	$4.15	$4.15	82,066
2022-02-28	$3.90	$4.40	$3.86	$4.36	$4.36	138,103
2022-02-25	$3.81	$3.90	$3.56	$3.89	$3.89	57,790
2022-02-24	$3.60	$3.87	$3.40	$3.78	$3.78	134,486
2022-02-23	$3.71	$3.73	$3.54	$3.69	$3.69	138,104
2022-02-22	$3.70	$3.85	$3.40	$3.65	$3.65	290,674
2022-02-18	$3.92	$3.97	$3.72	$3.72	$3.72	132,815
2022-02-17	$3.84	$4.00	$3.66	$3.90	$3.90	310,653
2022-02-16	$3.73	$3.98	$3.54	$3.94	$3.94	717,178
2022-02-15	$3.05	$4.17	$2.71	$4.01	$4.01	9,144,908
2022-02-14	$8.97	$8.97	$8.29	$8.37	$8.37	226,972
2022-02-11	$8.45	$8.62	$8.20	$8.35	$8.35	35,681
2022-02-10	$8.84	$9.03	$8.40	$8.45	$8.45	31,653
2022-02-09	$8.84	$9.20	$8.54	$9.09	$9.09	56,104
2022-02-08	$8.80	$8.90	$8.53	$8.66	$8.66	29,570
2022-02-07	$9.17	$9.22	$8.70	$9.01	$9.01	20,272
2022-02-04	$8.83	$9.04	$8.45	$8.75	$8.75	8,606
2022-02-03	$8.82	$9.12	$8.74	$8.74	$8.74	6,241
2022-02-02	$9.59	$10.05	$8.99	$9.07	$9.07	56,437
2022-02-01	$9.80	$9.80	$9.36	$9.66	$9.66	17,131
2022-01-31	$8.74	$9.98	$8.67	$9.70	$9.70	45,394
2022-01-28	$8.76	$8.89	$8.44	$8.56	$8.56	22,157
2022-01-27	$10.05	$10.05	$8.75	$8.94	$8.94	33,886
2022-01-26	$8.87	$11.05	$8.49	$10.50	$10.50	172,710
2022-01-25	$8.88	$8.92	$8.55	$8.66	$8.66	13,376
2022-01-24	$8.50	$9.10	$7.92	$9.05	$9.05	40,237
2022-01-21	$8.78	$8.80	$8.50	$8.61	$8.61	25,701
2022-01-20	$9.00	$9.14	$8.81	$8.97	$8.97	11,853
2022-01-19	$8.82	$9.06	$8.71	$8.87	$8.87	32,723
2022-01-18	$9.01	$9.09	$8.75	$8.75	$8.75	6,575
2022-01-14	$9.25	$9.26	$8.81	$9.15	$9.15	18,365
2022-01-13	$9.17	$9.23	$8.90	$9.10	$9.10	16,861
2022-01-12	$9.89	$10.08	$9.44	$9.46	$9.46	14,089
2022-01-11	$9.24	$10.03	$9.10	$10.02	$10.02	77,508
2022-01-10	$9.24	$9.45	$9.01	$9.16	$9.16	32,655
2022-01-07	$9.84	$10.02	$9.48	$9.54	$9.54	27,311
2022-01-06	$9.63	$10.38	$9.63	$10.11	$10.11	43,049
2022-01-05	$10.57	$10.93	$9.49	$9.60	$9.60	77,312
2022-01-04	$10.79	$11.00	$10.57	$10.84	$10.84	74,821
2022-01-03	$10.56	$10.97	$10.56	$10.75	$10.75	24,056
2021-12-31	$11.18	$11.27	$10.55	$10.79	$10.79	102,123
2021-12-30	$10.64	$11.31	$10.51	$10.89	$10.89	93,742
2021-12-29	$10.37	$10.91	$10.19	$10.50	$10.50	42,051
2021-12-28	$10.10	$10.94	$9.89	$10.41	$10.41	50,407
2021-12-27	$10.50	$10.65	$10.16	$10.26	$10.26	20,233
2021-12-23	$10.92	$10.92	$10.18	$10.60	$10.60	68,564
2021-12-22	$10.45	$11.00	$10.45	$10.76	$10.76	29,917
2021-12-21	$10.59	$10.98	$10.24	$10.50	$10.50	31,438
2021-12-20	$10.74	$10.74	$9.89	$10.45	$10.45	14,234
2021-12-17	$9.51	$11.16	$9.44	$11.00	$11.00	65,547
2021-12-16	$9.68	$9.84	$9.27	$9.70	$9.70	23,804
2021-12-15	$9.48	$9.68	$9.02	$9.68	$9.68	34,100
2021-12-14	$9.34	$9.49	$8.97	$9.36	$9.36	57,275
2021-12-13	$9.55	$9.84	$9.22	$9.31	$9.31	57,424
2021-12-10	$9.73	$9.80	$9.12	$9.43	$9.43	54,017
2021-12-09	$10.06	$10.06	$9.13	$9.40	$9.40	47,551
2021-12-08	$9.46	$10.32	$9.34	$10.27	$10.27	61,798
2021-12-07	$9.11	$10.08	$9.09	$9.48	$9.48	88,544
2021-12-06	$9.56	$10.31	$9.13	$9.38	$9.38	80,295
2021-12-03	$9.50	$9.68	$9.16	$9.59	$9.59	76,744
2021-12-02	$9.14	$9.80	$8.76	$9.58	$9.58	249,615
2021-12-01	$9.06	$9.28	$8.76	$9.13	$9.13	82,297
2021-11-30	$8.86	$9.27	$8.53	$9.19	$9.19	119,114
2021-11-29	$9.98	$9.99	$8.85	$8.86	$8.86	87,605
2021-11-26	$10.45	$10.56	$10.00	$10.12	$10.12	20,612
2021-11-24	$10.40	$10.53	$10.40	$10.53	$10.53	3,033
2021-11-23	$10.32	$10.57	$10.18	$10.26	$10.26	35,354
2021-11-22	$10.25	$10.63	$10.08	$10.46	$10.46	25,145
2021-11-19	$10.41	$10.96	$10.25	$10.25	$10.25	39,181
2021-11-18	$10.67	$10.91	$10.15	$10.32	$10.32	34,125
2021-11-17	$10.47	$10.75	$10.32	$10.74	$10.74	38,025
2021-11-16	$11.00	$11.00	$10.34	$10.35	$10.35	72,786
2021-11-15	$11.46	$11.46	$10.81	$10.98	$10.98	24,879
2021-11-12	$12.25	$12.25	$10.99	$11.41	$11.41	62,660
2021-11-11	$13.00	$13.00	$12.33	$12.50	$12.50	13,555
2021-11-10	$12.46	$13.57	$11.59	$13.04	$13.04	27,714
2021-11-09	$13.01	$13.01	$12.27	$12.57	$12.57	9,893
2021-11-08	$13.27	$13.27	$12.74	$12.98	$12.98	8,399
2021-11-05	$13.18	$13.39	$12.78	$13.14	$13.14	7,486
2021-11-04	$13.24	$13.49	$12.62	$13.24	$13.24	13,525
2021-11-03	$12.78	$13.69	$12.60	$13.24	$13.24	59,789
2021-11-02	$13.14	$13.51	$12.49	$12.84	$12.84	14,237
2021-11-01	$11.95	$13.57	$11.42	$13.14	$13.14	11,815
2021-10-29	$12.52	$13.10	$11.76	$11.95	$11.95	78,521
2021-10-28	$12.93	$13.07	$12.31	$12.71	$12.71	21,821
2021-10-27	$13.35	$13.53	$12.37	$12.90	$12.90	18,434
2021-10-26	$13.05	$13.47	$12.94	$13.47	$13.47	39,094
2021-10-25	$12.65	$13.01	$12.43	$12.86	$12.86	40,351
2021-10-22	$12.35	$12.88	$12.14	$12.79	$12.79	45,820
2021-10-21	$12.67	$12.79	$12.13	$12.50	$12.50	31,761
2021-10-20	$12.12	$13.36	$12.00	$12.67	$12.67	54,192
2021-10-19	$12.05	$12.25	$11.81	$12.12	$12.12	12,135
2021-10-18	$11.95	$12.15	$11.10	$12.01	$12.01	45,665
2021-10-15	$11.55	$12.42	$11.29	$12.12	$12.12	35,935
2021-10-14	$11.37	$11.81	$11.37	$11.50	$11.50	21,673
2021-10-13	$11.50	$11.79	$11.01	$11.40	$11.40	41,743
2021-10-12	$11.92	$12.13	$10.90	$11.50	$11.50	60,721
2021-10-11	$11.01	$11.85	$10.59	$11.72	$11.72	58,736
2021-10-08	$11.02	$11.57	$10.74	$10.94	$10.94	28,194
2021-10-07	$10.51	$11.74	$10.50	$11.34	$11.34	50,391
2021-10-06	$10.98	$11.03	$10.41	$10.51	$10.51	31,412
2021-10-05	$11.50	$11.50	$10.96	$11.21	$11.21	18,573
2021-10-04	$11.36	$11.95	$11.36	$11.42	$11.42	11,812
2021-10-01	$11.78	$11.78	$10.94	$11.40	$11.40	54,191
2021-09-30	$11.99	$11.99	$11.50	$11.53	$11.53	24,643
2021-09-29	$12.27	$13.05	$11.88	$11.88	$11.88	11,780
2021-09-28	$12.64	$13.19	$12.22	$12.25	$12.25	63,584
2021-09-27	$12.63	$12.96	$12.59	$12.74	$12.74	50,129
2021-09-24	$11.75	$12.80	$11.75	$12.43	$12.43	69,639
2021-09-23	$12.17	$12.19	$11.82	$11.97	$11.97	23,551
2021-09-22	$11.53	$12.35	$11.36	$12.15	$12.15	31,770
2021-09-21	$11.84	$12.31	$11.29	$11.30	$11.30	101,354
2021-09-20	$12.14	$12.78	$11.67	$11.67	$11.67	129,261
2021-09-17	$11.68	$13.78	$11.39	$12.63	$12.63	212,960
2021-09-16	$12.74	$12.78	$11.25	$11.51	$11.51	110,673
2021-09-15	$12.95	$13.23	$12.19	$12.44	$12.44	102,250
2021-09-14	$12.98	$13.91	$11.89	$13.06	$13.06	155,469
2021-09-13	$13.75	$13.75	$12.70	$13.09	$13.09	76,802
2021-09-10	$14.26	$14.26	$13.32	$13.57	$13.57	32,293
2021-09-09	$14.29	$14.45	$13.80	$14.22	$14.22	30,931
2021-09-08	$15.00	$15.00	$13.98	$14.25	$14.25	21,879
2021-09-07	$14.64	$14.99	$14.25	$14.90	$14.90	27,064
2021-09-03	$15.04	$15.04	$14.56	$14.79	$14.79	54,723
2021-09-02	$14.19	$15.26	$13.99	$15.11	$15.11	30,667
2021-09-01	$14.35	$14.35	$13.64	$14.28	$14.28	21,439
2021-08-31	$14.32	$14.47	$14.06	$14.39	$14.39	26,305
2021-08-30	$14.30	$14.90	$14.09	$14.26	$14.26	45,181
2021-08-27	$14.27	$14.80	$14.02	$14.09	$14.09	32,753
2021-08-26	$14.21	$14.60	$14.01	$14.21	$14.21	36,682
2021-08-25	$14.25	$14.63	$14.22	$14.28	$14.28	53,508
2021-08-24	$14.49	$14.65	$14.22	$14.30	$14.30	37,492
2021-08-23	$14.25	$14.50	$13.54	$14.33	$14.33	37,121
2021-08-20	$14.05	$14.75	$13.83	$13.86	$13.86	99,240
2021-08-19	$13.64	$14.25	$13.40	$13.85	$13.85	43,161
2021-08-18	$13.55	$13.73	$13.27	$13.70	$13.70	58,378
2021-08-17	$13.85	$14.27	$13.01	$13.53	$13.53	63,335
2021-08-16	$13.29	$13.97	$12.76	$13.79	$13.79	81,356
2021-08-13	$12.76	$13.55	$12.21	$13.34	$13.34	141,941
2021-08-12	$10.93	$14.10	$10.93	$12.98	$12.98	374,374
2021-08-11	$10.27	$11.14	$10.21	$11.02	$11.02	457,460
2021-08-10	$10.17	$10.46	$10.10	$10.39	$10.39	103,013
2021-08-09	$10.62	$11.04	$10.11	$10.23	$10.23	82,694
2021-08-06	$10.29	$10.75	$9.95	$10.70	$10.70	34,738
2021-08-05	$10.11	$10.40	$10.01	$10.35	$10.35	34,479
2021-08-04	$9.99	$11.06	$9.99	$10.20	$10.20	91,698
2021-08-03	$10.11	$10.66	$9.95	$10.00	$10.00	84,920
2021-08-02	$9.95	$10.37	$9.86	$10.07	$10.07	38,572
2021-07-30	$10.63	$10.78	$9.89	$9.94	$9.94	64,845
2021-07-29	$10.61	$10.98	$10.23	$10.79	$10.79	67,084
2021-07-28	$10.47	$10.89	$10.10	$10.64	$10.64	87,335
2021-07-27	$10.03	$10.47	$9.81	$10.32	$10.32	36,043
2021-07-26	$9.91	$10.13	$9.56	$10.02	$10.02	43,862
2021-07-23	$10.03	$10.07	$9.56	$9.99	$9.99	34,616
2021-07-22	$9.84	$10.19	$9.74	$9.98	$9.98	75,376
2021-07-21	$9.86	$9.93	$9.72	$9.87	$9.87	83,508
2021-07-20	$9.85	$9.95	$9.78	$9.90	$9.90	63,538
2021-07-19	$9.58	$9.96	$9.07	$9.77	$9.77	59,471
2021-07-16	$10.44	$10.49	$9.54	$9.61	$9.61	83,234
2021-07-15	$10.51	$11.09	$10.09	$10.41	$10.41	62,070
2021-07-14	$10.88	$11.00	$10.51	$10.51	$10.51	54,277
2021-07-13	$11.46	$11.46	$10.85	$10.91	$10.91	54,959
2021-07-12	$11.58	$11.60	$11.22	$11.48	$11.48	61,488
2021-07-09	$10.89	$11.49	$10.75	$11.38	$11.38	49,658
2021-07-08	$10.73	$11.05	$10.55	$10.89	$10.89	47,358
2021-07-07	$11.40	$11.43	$10.45	$10.85	$10.85	131,429
2021-07-06	$11.24	$12.43	$10.90	$11.43	$11.43	546,026
2021-07-02	$9.71	$10.44	$9.51	$9.89	$9.89	197,795
2021-07-01	$9.79	$9.93	$9.60	$9.74	$9.74	247,719
2021-06-30	$8.77	$9.98	$8.70	$9.82	$9.82	2,672,919
2021-06-29	$8.72	$8.92	$8.69	$8.82	$8.82	61,431
2021-06-28	$9.10	$9.12	$8.60	$8.69	$8.69	75,527
2021-06-25	$8.75	$9.00	$8.75	$9.00	$9.00	119,137
2021-06-24	$8.96	$9.13	$8.71	$8.72	$8.72	106,231
2021-06-23	$8.07	$9.10	$8.07	$8.99	$8.99	251,903
2021-06-22	$8.31	$8.41	$8.09	$8.10	$8.10	130,833
2021-06-21	$8.28	$8.80	$8.28	$8.38	$8.38	126,482
2021-06-18	$8.28	$8.45	$8.22	$8.26	$8.26	97,721
2021-06-17	$8.04	$8.55	$8.04	$8.41	$8.41	170,869
2021-06-16	$8.04	$8.18	$7.91	$8.00	$8.00	78,413
2021-06-15	$8.28	$8.31	$8.01	$8.03	$8.03	83,366
2021-06-14	$8.40	$8.55	$8.21	$8.23	$8.23	50,283
2021-06-11	$8.36	$8.55	$8.21	$8.33	$8.33	55,394
2021-06-10	$8.31	$8.48	$8.21	$8.39	$8.39	69,693
2021-06-09	$8.49	$8.50	$8.20	$8.25	$8.25	64,500
2021-06-08	$8.14	$8.39	$8.09	$8.32	$8.32	78,219
2021-06-07	$8.14	$8.31	$8.00	$8.09	$8.09	115,898
2021-06-04	$8.09	$8.18	$7.92	$8.06	$8.06	77,557
2021-06-03	$8.10	$8.24	$7.80	$8.08	$8.08	102,977
2021-06-02	$8.40	$8.40	$7.89	$8.20	$8.20	94,077
2021-06-01	$8.21	$8.34	$7.94	$8.23	$8.23	130,723
2021-05-28	$8.50	$8.75	$8.12	$8.31	$8.31	229,439
2021-05-27	$9.15	$9.22	$8.41	$8.60	$8.60	361,621
2021-05-26	$7.90	$9.38	$7.00	$8.99	$8.99	2,351,654
2021-05-25	$15.00	$15.00	$13.12	$13.51	$13.51	204,262
2021-05-24	$14.74	$15.49	$14.46	$15.11	$15.11	78,847
2021-05-21	$13.50	$15.16	$13.50	$14.93	$14.93	196,340
2021-05-20	$12.22	$13.43	$12.21	$13.43	$13.43	132,969
2021-05-19	$13.02	$13.27	$11.72	$12.19	$12.19	27,646
2021-05-18	$13.72	$13.75	$12.40	$13.12	$13.12	87,424
2021-05-17	$13.10	$14.01	$12.38	$13.66	$13.66	69,852
2021-05-14	$11.62	$13.65	$11.56	$13.37	$13.37	221,358
2021-05-13	$10.21	$12.00	$10.21	$11.76	$11.76	424,089
2021-05-12	$8.44	$11.23	$8.00	$10.34	$10.34	1,441,496
2021-05-11	$11.25	$11.80	$8.36	$8.36	$8.36	622,631
2021-05-10	$13.21	$13.61	$13.12	$13.12	$13.12	7,882
2021-05-07	$13.62	$14.44	$13.62	$13.86	$13.86	17,280
2021-05-06	$13.52	$13.83	$13.10	$13.66	$13.66	44,290
2021-05-05	$14.00	$14.00	$13.21	$13.38	$13.38	22,229
2021-05-04	$13.84	$14.00	$13.07	$13.30	$13.30	24,920
2021-05-03	$13.32	$14.58	$13.32	$13.86	$13.86	34,568
2021-04-30	$14.00	$14.31	$13.26	$13.31	$13.31	20,447
2021-04-29	$14.50	$14.50	$13.71	$14.00	$14.00	30,421
2021-04-28	$13.69	$14.74	$13.69	$14.28	$14.28	51,235
2021-04-27	$15.02	$15.02	$13.24	$13.56	$13.56	66,927
2021-04-26	$14.26	$15.27	$14.00	$15.02	$15.02	149,145
2021-04-23	$11.81	$14.96	$11.70	$14.35	$14.35	460,725
2021-04-22	$10.80	$12.14	$10.75	$11.72	$11.72	200,828
2021-04-21	$10.16	$10.90	$10.11	$10.75	$10.75	73,628
2021-04-20	$9.90	$10.59	$9.90	$10.30	$10.30	114,103
2021-04-19	$11.25	$11.26	$9.64	$9.89	$9.89	198,319
2021-04-16	$11.57	$12.08	$11.20	$11.33	$11.33	61,215
2021-04-15	$12.52	$12.60	$11.38	$11.42	$11.42	102,404
2021-04-14	$13.08	$13.57	$12.61	$12.84	$12.84	95,973
2021-04-13	$14.44	$14.44	$13.20	$13.38	$13.38	187,619
2021-04-12	$14.41	$15.02	$14.21	$14.49	$14.49	199,871
2021-04-09	$14.75	$15.09	$14.19	$14.23	$14.23	26,708
2021-04-08	$15.15	$15.54	$14.68	$14.79	$14.79	47,647
2021-04-07	$15.48	$15.94	$14.75	$15.00	$15.00	67,487
2021-04-06	$15.07	$16.33	$15.01	$15.20	$15.20	52,823
2021-04-05	$14.67	$15.22	$14.06	$15.14	$15.14	97,734
2021-04-01	$15.01	$15.34	$14.65	$14.65	$14.65	23,700
2021-03-31	$14.86	$15.04	$14.00	$14.61	$14.61	54,211
2021-03-30	$15.05	$15.06	$14.64	$14.93	$14.93	19,751
2021-03-29	$17.25	$17.25	$15.14	$15.20	$15.20	31,995
2021-03-26	$17.37	$17.37	$16.55	$17.18	$17.18	33,121
2021-03-25	$17.26	$17.78	$16.98	$17.01	$17.01	118,877
2021-03-24	$17.64	$17.64	$17.10	$17.52	$17.52	37,647
2021-03-23	$17.50	$17.70	$17.00	$17.11	$17.11	33,767
2021-03-22	$18.16	$18.41	$17.26	$17.73	$17.73	61,167
2021-03-19	$17.46	$18.23	$17.24	$18.23	$18.23	61,918
2021-03-18	$17.09	$18.01	$17.09	$17.27	$17.27	51,995
2021-03-17	$17.57	$18.17	$17.23	$17.57	$17.57	83,700
2021-03-16	$17.59	$18.28	$17.56	$17.72	$17.72	149,105
2021-03-15	$17.83	$18.63	$17.22	$17.62	$17.62	37,705
2021-03-12	$18.40	$18.40	$17.58	$17.79	$17.79	20,455
2021-03-11	$17.46	$18.65	$17.19	$18.17	$18.17	45,557
2021-03-10	$17.54	$17.77	$16.76	$17.25	$17.25	33,202
2021-03-09	$17.05	$18.31	$16.99	$17.49	$17.49	45,449
2021-03-08	$16.99	$17.57	$16.63	$17.02	$17.02	64,543
2021-03-05	$17.06	$17.23	$16.05	$16.79	$16.79	51,134
2021-03-04	$17.10	$17.25	$16.08	$16.92	$16.92	107,326
2021-03-03	$17.43	$18.04	$17.03	$17.25	$17.25	37,560
2021-03-02	$17.35	$17.66	$16.80	$17.60	$17.60	47,745
2021-03-01	$17.20	$18.04	$16.49	$17.35	$17.35	32,934
2021-02-26	$16.95	$17.73	$16.11	$17.07	$17.07	109,211
2021-02-25	$17.02	$17.75	$16.62	$17.20	$17.20	64,029
2021-02-24	$17.68	$18.66	$17.00	$17.13	$17.13	63,210
2021-02-23	$17.29	$18.25	$17.12	$17.67	$17.67	37,252
2021-02-22	$19.50	$19.70	$18.13	$18.56	$18.56	37,552
2021-02-19	$18.01	$19.59	$18.01	$19.00	$19.00	56,360
2021-02-18	$18.65	$19.98	$17.19	$17.86	$17.86	165,195
2021-02-17	$18.79	$19.44	$18.16	$18.50	$18.50	125,573
2021-02-16	$19.09	$19.49	$18.38	$18.79	$18.79	80,872
2021-02-12	$19.90	$20.11	$19.21	$19.46	$19.46	80,873
2021-02-11	$19.88	$20.17	$19.08	$19.71	$19.71	70,640
2021-02-10	$20.53	$20.53	$19.10	$19.50	$19.50	70,400
2021-02-09	$18.97	$20.00	$18.65	$20.00	$20.00	50,107
2021-02-08	$19.70	$19.70	$17.76	$18.87	$18.87	357,461
2021-02-05	$19.00	$19.42	$17.95	$18.54	$18.54	48,950
2021-02-04	$19.87	$20.55	$18.02	$18.91	$18.91	131,075
2021-02-03	$19.00	$20.40	$17.16	$19.66	$19.66	228,667
2021-02-02	$17.30	$19.66	$17.00	$18.97	$18.97	115,717
2021-02-01	$16.31	$18.42	$15.35	$17.00	$17.00	138,836
2021-01-29	$15.64	$16.45	$15.27	$15.71	$15.71	44,753
2021-01-28	$16.63	$16.63	$15.11	$15.75	$15.75	49,140
2021-01-27	$16.40	$17.11	$16.00	$16.00	$16.00	23,453
2021-01-26	$18.40	$18.62	$17.26	$17.26	$17.26	45,060
2021-01-25	$17.69	$18.15	$16.96	$17.89	$17.89	36,788
2021-01-22	$18.18	$18.25	$17.58	$17.75	$17.75	33,387
2021-01-21	$19.39	$19.86	$17.65	$18.20	$18.20	26,344
2021-01-20	$19.41	$19.90	$18.55	$19.15	$19.15	33,450
2021-01-19	$20.22	$20.22	$18.56	$19.61	$19.61	34,430
2021-01-15	$20.24	$20.40	$19.60	$19.60	$19.60	28,789
2021-01-14	$20.09	$20.40	$19.74	$19.98	$19.98	22,827
2021-01-13	$19.89	$20.12	$19.57	$19.60	$19.60	20,890
2021-01-12	$19.95	$20.83	$19.42	$20.06	$20.06	88,471
2021-01-11	$18.92	$20.05	$18.50	$20.05	$20.05	55,861
2021-01-08	$21.20	$21.85	$18.79	$19.15	$19.15	33,082
2021-01-07	$22.06	$22.75	$20.54	$21.23	$21.23	43,282
2021-01-06	$22.35	$23.95	$21.41	$21.41	$21.41	41,410
2021-01-05	$21.97	$22.21	$21.36	$22.19	$22.19	23,840
2021-01-04	$21.39	$22.15	$20.42	$22.00	$22.00	52,407
2020-12-31	$21.30	$21.41	$20.07	$21.41	$21.41	23,989
2020-12-30	$18.58	$21.12	$18.22	$21.00	$21.00	85,258
2020-12-29	$21.47	$22.45	$19.70	$19.70	$19.70	22,548
2020-12-28	$21.98	$22.42	$21.54	$21.54	$21.54	24,250
2020-12-24	$21.42	$22.17	$21.30	$22.08	$22.08	6,016
2020-12-23	$21.49	$22.35	$20.54	$21.54	$21.54	39,035
2020-12-22	$20.94	$23.28	$20.94	$21.58	$21.58	55,420
2020-12-21	$19.69	$21.80	$19.42	$20.89	$20.89	45,944
2020-12-18	$21.30	$21.66	$19.60	$19.62	$19.62	281,129
2020-12-17	$22.13	$22.14	$20.19	$21.35	$21.35	83,319
2020-12-16	$22.40	$22.40	$21.40	$21.73	$21.73	44,042
2020-12-15	$22.88	$22.97	$20.96	$22.36	$22.36	52,055
2020-12-14	$23.72	$23.72	$21.76	$22.27	$22.27	69,951
2020-12-11	$24.08	$24.08	$22.50	$23.06	$23.06	9,121
2020-12-10	$22.30	$23.37	$21.52	$23.20	$23.20	10,715
2020-12-09	$23.58	$24.13	$22.08	$22.34	$22.34	23,432
2020-12-08	$24.36	$25.87	$23.90	$24.28	$24.28	21,036
2020-12-07	$25.38	$25.38	$24.35	$24.84	$24.84	22,507
2020-12-04	$24.35	$25.41	$24.35	$25.06	$25.06	16,196
2020-12-03	$22.92	$24.90	$21.96	$24.49	$24.49	31,925
2020-12-02	$22.70	$24.65	$22.70	$22.93	$22.93	86,079
2020-12-01	$21.87	$23.00	$20.84	$22.56	$22.56	13,113
2020-11-30	$21.75	$22.34	$20.42	$22.22	$22.22	40,118
2020-11-27	$20.91	$21.99	$20.91	$21.72	$21.72	20,608
2020-11-25	$19.55	$21.73	$19.55	$20.91	$20.91	33,236
2020-11-24	$18.66	$20.03	$18.44	$19.60	$19.60	20,542
2020-11-23	$20.75	$20.75	$19.28	$19.28	$19.28	83,651
2020-11-20	$20.61	$20.75	$20.18	$20.18	$20.18	9,407
2020-11-19	$21.92	$21.92	$20.67	$20.99	$20.99	17,110
2020-11-18	$22.19	$22.28	$21.21	$21.21	$21.21	11,283
2020-11-17	$22.43	$22.45	$20.87	$22.18	$22.18	25,927
2020-11-16	$22.93	$23.72	$22.15	$22.56	$22.56	50,263
2020-11-13	$19.72	$23.00	$19.15	$22.50	$22.50	119,459
2020-11-12	$19.79	$20.60	$19.30	$19.30	$19.30	9,683
2020-11-11	$18.05	$22.01	$18.05	$19.61	$19.61	125,410
2020-11-10	$19.06	$19.75	$18.38	$18.57	$18.57	12,599
2020-11-09	$17.99	$22.45	$17.51	$19.78	$19.78	81,136
2020-11-06	$18.73	$18.76	$17.12	$17.83	$17.83	26,147
2020-11-05	$18.64	$20.20	$18.63	$19.18	$19.18	37,139
2020-11-04	$18.08	$18.92	$18.00	$18.92	$18.92	32,969
2020-11-03	$19.39	$19.52	$17.71	$18.10	$18.10	53,374
2020-11-02	$18.16	$19.86	$17.92	$19.48	$19.48	44,995
2020-10-30	$18.00	$19.00	$17.29	$18.80	$18.80	18,490
2020-10-29	$17.65	$19.48	$17.56	$18.00	$18.00	40,646
2020-10-28	$18.75	$18.75	$17.93	$18.46	$18.46	26,028
2020-10-27	$19.74	$19.74	$18.28	$19.00	$19.00	6,558
2020-10-26	$18.82	$21.00	$17.86	$19.33	$19.33	34,609
2020-10-23	$19.55	$19.71	$18.05	$18.68	$18.68	27,140
2020-10-22	$18.68	$20.37	$18.68	$19.91	$19.91	43,632
2020-10-21	$19.80	$20.00	$19.71	$19.72	$19.72	4,368
2020-10-20	$20.64	$20.70	$17.25	$19.82	$19.82	31,929
2020-10-19	$19.81	$21.25	$18.62	$19.60	$19.60	51,451
2020-10-16	$19.49	$20.93	$18.76	$20.00	$20.00	53,526
2020-10-15	$18.67	$20.70	$18.49	$19.67	$19.67	110,611
2020-10-14	$19.00	$19.17	$18.31	$18.96	$18.96	197,892
2020-10-13	$15.55	$19.33	$15.55	$18.91	$18.91	231,028
2020-10-12	$15.00	$15.43	$15.00	$15.43	$15.43	2,291
2020-10-09	$14.72	$14.78	$14.21	$14.74	$14.74	15,880
2020-10-08	$14.69	$15.04	$14.60	$14.89	$14.89	14,796
2020-10-07	$14.71	$15.47	$14.24	$14.81	$14.81	28,495
2020-10-06	$15.00	$15.13	$14.28	$14.28	$14.28	47,348
2020-10-05	$15.00	$15.74	$14.93	$15.00	$15.00	25,067
2020-10-02	$15.15	$15.65	$14.93	$15.00	$15.00	26,323
2020-10-01	$15.16	$15.64	$14.19	$15.59	$15.59	47,491
2020-09-30	$15.74	$15.95	$14.40	$15.17	$15.17	30,146
2020-09-29	$14.89	$15.80	$14.00	$14.89	$14.89	31,422
2020-09-28	$15.03	$15.10	$14.72	$14.90	$14.90	20,626
2020-09-25	$15.26	$16.00	$14.96	$15.11	$15.11	45,210
2020-09-24	$15.24	$15.27	$14.49	$14.80	$14.80	25,495
2020-09-23	$13.54	$15.81	$13.54	$14.84	$14.84	10,088
2020-09-22	$15.21	$15.74	$13.98	$14.27	$14.27	14,700
2020-09-21	$15.83	$16.20	$14.67	$14.84	$14.84	17,129
2020-09-18	$15.79	$16.69	$15.79	$15.82	$15.82	237,718
2020-09-17	$16.70	$17.00	$16.21	$16.51	$16.51	30,166
2020-09-16	$17.60	$17.60	$16.73	$16.84	$16.84	35,628
2020-09-15	$17.65	$17.71	$17.28	$17.60	$17.60	35,441
2020-09-14	$16.23	$18.00	$16.10	$17.45	$17.45	61,323
2020-09-11	$14.97	$17.25	$14.70	$16.00	$16.00	70,631
2020-09-10	$14.39	$16.40	$12.95	$15.05	$15.05	61,957
2020-09-09	$14.00	$14.50	$13.94	$14.00	$14.00	74,307
2020-09-08	$12.07	$14.00	$12.07	$13.65	$13.65	45,266
2020-09-04	$12.73	$12.73	$11.64	$12.25	$12.25	9,578
2020-09-03	$11.77	$11.98	$11.65	$11.65	$11.65	4,765
2020-09-02	$12.15	$12.50	$11.80	$11.80	$11.80	3,328
2020-09-01	$11.70	$12.28	$11.70	$11.91	$11.91	2,748
2020-08-31	$11.51	$12.80	$11.51	$12.31	$12.31	12,491
2020-08-28	$11.99	$12.05	$11.75	$11.79	$11.79	3,326
2020-08-27	$11.50	$12.04	$11.43	$12.04	$12.04	12,785
2020-08-26	$11.96	$12.09	$11.78	$11.96	$11.96	3,402
2020-08-25	$12.17	$12.17	$11.52	$12.11	$12.11	10,573
2020-08-24	$11.25	$12.10	$11.25	$12.10	$12.10	8,970
2020-08-21	$12.20	$12.30	$11.71	$12.10	$12.10	10,634
2020-08-20	$11.40	$11.90	$11.21	$11.89	$11.89	8,923
2020-08-19	$11.26	$11.80	$11.26	$11.80	$11.80	4,865
2020-08-18	$10.66	$11.70	$10.66	$11.70	$11.70	7,747
2020-08-17	$10.51	$11.50	$10.51	$11.42	$11.42	4,746
2020-08-14	$12.18	$12.18	$11.00	$11.00	$11.00	4,308
2020-08-13	$11.16	$12.15	$10.80	$11.89	$11.89	21,984
2020-08-12	$11.49	$11.49	$10.63	$11.20	$11.20	6,892
2020-08-11	$10.57	$11.49	$9.01	$11.49	$11.49	20,567
2020-08-10	$10.47	$10.92	$10.47	$10.50	$10.50	12,358
2020-08-07	$10.65	$10.81	$10.40	$10.50	$10.50	7,940
2020-08-06	$10.90	$11.01	$10.59	$10.98	$10.98	2,481
2020-08-05	$10.59	$11.00	$10.59	$10.80	$10.80	6,605
2020-08-04	$11.02	$11.36	$10.74	$11.28	$11.28	4,718
2020-08-03	$10.80	$11.20	$10.40	$11.20	$11.20	22,059
2020-07-31	$11.04	$11.06	$10.62	$11.00	$11.00	5,591
2020-07-30	$11.10	$11.55	$10.89	$11.50	$11.50	8,803
2020-07-29	$11.16	$11.90	$11.10	$11.73	$11.73	12,824
2020-07-28	$12.41	$12.51	$11.16	$11.16	$11.16	9,704
2020-07-27	$11.51	$11.77	$11.34	$11.40	$11.40	6,875
2020-07-24	$11.51	$11.51	$11.51	$11.51	$11.51	282
2020-07-23	$11.38	$11.69	$11.38	$11.69	$11.69	5,304
2020-07-22	$11.30	$11.93	$11.30	$11.93	$11.93	1,454
2020-07-21	$11.80	$11.80	$11.56	$11.56	$11.56	470
2020-07-20	$11.45	$11.72	$11.43	$11.44	$11.44	7,875
2020-07-17	$11.50	$11.95	$11.50	$11.95	$11.95	7,000
2020-07-16	$11.50	$11.90	$11.43	$11.90	$11.90	9,200
2020-07-15	$11.95	$11.99	$11.22	$11.93	$11.93	4,500
2020-07-14	$12.00	$12.00	$11.14	$11.70	$11.70	12,600
2020-07-13	$11.30	$11.95	$11.30	$11.95	$11.95	6,900
2020-07-10	$11.56	$11.65	$11.24	$11.26	$11.26	11,500
2020-07-09	$11.88	$12.00	$11.65	$11.72	$11.72	12,300
2020-07-08	$12.36	$12.36	$11.71	$11.87	$11.87	4,500
2020-07-07	$12.04	$12.04	$11.66	$11.66	$11.66	4,000
2020-07-06	$12.90	$12.90	$11.54	$11.80	$11.80	23,700
2020-07-02	$13.33	$14.07	$12.78	$12.93	$12.93	22,800
2020-07-01	$12.84	$16.07	$12.84	$13.40	$13.40	27,700
2020-06-30	$13.00	$13.08	$12.50	$12.85	$12.85	32,900
2020-06-29	$14.00	$14.00	$12.60	$13.29	$13.29	8,800
2020-06-26	$12.64	$13.90	$12.64	$13.00	$13.00	12,544
2020-06-25	$13.84	$14.04	$12.50	$14.04	$14.04	5,898
2020-06-24	$13.00	$13.98	$12.60	$13.24	$13.24	17,038
2020-06-23	$12.54	$13.60	$12.54	$12.94	$12.94	51,306
2020-06-22	$13.61	$13.99	$12.56	$13.92	$13.92	29,945
2020-06-19	$14.90	$14.94	$13.50	$13.56	$13.56	17,575
2020-06-18	$15.14	$15.18	$14.80	$15.00	$15.00	16,636
2020-06-17	$15.00	$15.50	$15.00	$15.42	$15.42	16,455
2020-06-16	$15.15	$15.36	$15.00	$15.20	$15.20	40,119
2020-06-15	$15.43	$15.43	$14.97	$15.25	$15.25	14,375
2020-06-12	$14.81	$15.17	$14.37	$14.89	$14.89	14,444
2020-06-11	$13.69	$14.32	$13.69	$14.14	$14.14	22,100
2020-06-10	$15.47	$15.52	$13.91	$14.48	$14.48	22,509
2020-06-09	$15.51	$16.24	$15.00	$15.24	$15.24	8,174
2020-06-08	$15.03	$16.59	$14.77	$15.42	$15.42	113,437
2020-06-05	$14.57	$15.43	$14.38	$15.03	$15.03	28,543
2020-06-04	$15.26	$15.88	$14.32	$14.70	$14.70	70,823
2020-06-03	$16.46	$16.65	$15.66	$16.00	$16.00	94,181
2020-06-02	$13.89	$16.97	$13.65	$16.76	$16.76	232,037
2020-06-01	$12.00	$14.29	$11.28	$14.18	$14.18	153,412
2020-05-29	$10.80	$12.51	$10.00	$12.30	$12.30	61,261
2020-05-28	$1.02	$1.24	$0.95	$0.99	$11.88	360,262
2020-05-27	$1.13	$1.22	$1.03	$1.16	$13.92	227,128
2020-05-26	$1.23	$1.29	$1.09	$1.15	$13.80	429,411
2020-05-22	$0.88	$1.09	$0.88	$1.09	$13.08	267,422
2020-05-21	$0.86	$0.91	$0.85	$0.87	$10.47	18,310
2020-05-20	$0.84	$0.89	$0.83	$0.89	$10.65	16,934
2020-05-19	$0.88	$0.88	$0.81	$0.82	$9.78	16,809
2020-05-18	$0.83	$0.87	$0.81	$0.84	$10.08	16,106
2020-05-15	$0.81	$0.85	$0.80	$0.81	$9.70	10,196
2020-05-14	$0.82	$0.82	$0.79	$0.81	$9.77	21,525
2020-05-13	$0.87	$0.88	$0.78	$0.86	$10.32	29,911
2020-05-12	$0.87	$0.90	$0.86	$0.87	$10.46	26,704
2020-05-11	$0.86	$0.92	$0.86	$0.86	$10.26	27,595
2020-05-08	$0.90	$0.90	$0.85	$0.87	$10.38	13,674
2020-05-07	$0.89	$0.92	$0.82	$0.90	$10.74	26,314
2020-05-06	$0.82	$1.03	$0.82	$0.89	$10.70	116,211
2020-05-05	$0.82	$0.86	$0.79	$0.84	$10.08	15,766
2020-05-04	$0.77	$0.82	$0.77	$0.82	$9.81	3,272
2020-05-01	$0.78	$0.79	$0.74	$0.79	$9.47	7,626
2020-04-30	$0.77	$0.81	$0.75	$0.81	$9.66	3,808
2020-04-29	$0.76	$0.82	$0.75	$0.78	$9.42	12,170
2020-04-28	$0.82	$0.82	$0.72	$0.78	$9.34	25,429
2020-04-27	$0.78	$0.83	$0.78	$0.82	$9.81	3,969
2020-04-24	$0.84	$0.84	$0.80	$0.81	$9.69	6,728
2020-04-23	$0.78	$0.84	$0.78	$0.81	$9.68	4,412
2020-04-22	$0.81	$0.82	$0.79	$0.82	$9.84	7,084
2020-04-21	$0.81	$0.84	$0.80	$0.82	$9.84	2,637
2020-04-20	$0.81	$0.85	$0.80	$0.82	$9.84	4,739
2020-04-17	$0.83	$0.83	$0.75	$0.81	$9.70	6,009
2020-04-16	$0.79	$0.85	$0.77	$0.83	$9.92	13,631
2020-04-15	$0.78	$0.80	$0.75	$0.76	$9.06	4,252
2020-04-14	$0.80	$0.80	$0.75	$0.79	$9.48	36,217
2020-04-13	$0.78	$0.80	$0.75	$0.80	$9.58	10,192
2020-04-09	$0.76	$0.80	$0.75	$0.78	$9.30	3,086
2020-04-08	$0.74	$0.80	$0.71	$0.76	$9.15	10,306
2020-04-07	$0.73	$0.77	$0.73	$0.75	$9.00	17,867
2020-04-06	$0.75	$0.76	$0.70	$0.73	$8.74	5,023
2020-04-03	$0.81	$0.81	$0.71	$0.74	$8.88	4,660
2020-04-02	$0.72	$0.81	$0.72	$0.72	$8.68	3,842
2020-04-01	$0.77	$0.80	$0.71	$0.74	$8.82	10,956
2020-03-31	$0.75	$0.82	$0.75	$0.77	$9.24	13,938
2020-03-30	$0.79	$0.81	$0.71	$0.78	$9.39	2,348
2020-03-27	$0.83	$0.83	$0.75	$0.79	$9.51	9,201
2020-03-26	$0.78	$0.82	$0.70	$0.79	$9.53	27,499
2020-03-25	$0.78	$0.82	$0.76	$0.78	$9.41	8,530
2020-03-24	$0.77	$0.78	$0.74	$0.78	$9.36	8,892
2020-03-23	$0.75	$0.77	$0.72	$0.77	$9.18	6,192
2020-03-20	$0.66	$0.77	$0.62	$0.74	$8.88	8,565
2020-03-19	$0.68	$0.69	$0.62	$0.66	$7.89	16,962
2020-03-18	$0.72	$0.75	$0.64	$0.66	$7.96	7,690
2020-03-17	$0.75	$0.84	$0.72	$0.72	$8.67	9,357
2020-03-16	$0.71	$0.81	$0.71	$0.78	$9.39	1,783
2020-03-13	$0.77	$0.85	$0.77	$0.84	$10.09	22,146
2020-03-12	$0.75	$0.85	$0.75	$0.79	$9.52	11,992
2020-03-11	$0.93	$0.95	$0.78	$0.85	$10.20	13,443
2020-03-10	$1.00	$1.13	$0.90	$0.95	$11.34	7,467
2020-03-09	$1.07	$1.16	$0.98	$0.98	$11.81	8,297
2020-03-06	$1.20	$1.20	$1.06	$1.10	$13.20	5,306
2020-03-05	$1.28	$1.28	$1.10	$1.17	$14.04	11,941
2020-03-04	$1.32	$1.32	$1.26	$1.29	$15.48	9,625
2020-03-03	$1.15	$1.32	$1.11	$1.30	$15.60	20,528
2020-03-02	$1.10	$1.20	$1.07	$1.17	$14.04	17,245
2020-02-28	$1.03	$1.14	$1.00	$1.14	$13.68	17,077
2020-02-27	$1.22	$1.22	$1.06	$1.09	$13.08	14,281
2020-02-26	$1.16	$1.26	$1.13	$1.22	$14.64	18,694
2020-02-25	$1.17	$1.25	$1.15	$1.19	$14.28	14,808
2020-02-24	$1.25	$1.26	$1.15	$1.20	$14.40	15,353
2020-02-21	$1.26	$1.32	$1.20	$1.27	$15.24	12,275
2020-02-20	$1.27	$1.30	$1.23	$1.25	$15.00	2,605
2020-02-19	$1.27	$1.30	$1.23	$1.26	$15.12	5,971
2020-02-18	$1.29	$1.30	$1.23	$1.26	$15.12	3,039
2020-02-14	$1.31	$1.34	$1.24	$1.30	$15.60	7,733
2020-02-13	$1.29	$1.33	$1.28	$1.32	$15.84	8,396
2020-02-12	$1.27	$1.47	$1.23	$1.28	$15.36	50,597
2020-02-11	$1.22	$1.27	$1.20	$1.25	$15.00	11,924
2020-02-10	$1.19	$1.26	$1.11	$1.23	$14.76	12,087
2020-02-07	$1.20	$1.29	$1.16	$1.20	$14.40	134,769
2020-02-06	$1.30	$1.31	$1.21	$1.23	$14.76	14,111
2020-02-05	$1.18	$1.31	$1.16	$1.28	$15.36	16,568
2020-02-04	$1.16	$1.17	$1.08	$1.15	$13.80	8,290
2020-02-03	$1.16	$1.18	$1.14	$1.14	$13.68	13,916
2020-01-31	$1.11	$1.15	$1.11	$1.15	$13.80	15,314
2020-01-30	$1.16	$1.17	$1.12	$1.12	$13.44	11,198
2020-01-29	$1.12	$1.19	$1.11	$1.18	$14.16	7,348
2020-01-28	$1.10	$1.13	$1.10	$1.12	$13.44	8,728
2020-01-27	$1.06	$1.15	$1.05	$1.10	$13.20	19,154
2020-01-24	$1.18	$1.19	$1.13	$1.13	$13.56	9,109
2020-01-23	$1.19	$1.24	$1.15	$1.19	$14.28	33,888
2020-01-22	$1.26	$1.28	$1.17	$1.21	$14.52	13,963
2020-01-21	$1.22	$1.27	$1.22	$1.26	$15.12	5,328
2020-01-17	$1.30	$1.30	$1.16	$1.22	$14.64	11,542
2020-01-16	$1.27	$1.33	$1.26	$1.29	$15.48	18,053
2020-01-15	$1.12	$1.28	$1.12	$1.26	$15.12	41,360
2020-01-14	$1.17	$1.26	$1.15	$1.21	$14.52	17,725
2020-01-13	$1.25	$1.25	$1.14	$1.16	$13.92	26,109
2020-01-10	$1.28	$1.35	$1.23	$1.28	$15.36	24,002
2020-01-09	$1.57	$1.69	$1.20	$1.22	$14.64	114,925
2020-01-08	$1.25	$1.51	$1.25	$1.49	$17.88	87,722
2020-01-07	$1.12	$1.27	$1.12	$1.26	$15.12	39,184
2020-01-06	$1.14	$1.16	$1.09	$1.10	$13.20	17,429
2020-01-03	$1.09	$1.16	$1.03	$1.13	$13.56	24,614
2020-01-02	$1.12	$1.14	$0.98	$1.11	$13.32	35,797
2019-12-31	$1.09	$1.14	$1.07	$1.11	$13.32	13,108
2019-12-30	$1.16	$1.19	$1.07	$1.10	$13.20	35,754
2019-12-27	$1.25	$1.25	$1.03	$1.16	$13.92	63,945
2019-12-26	$1.14	$1.43	$1.14	$1.25	$15.00	181,642
2019-12-24	$0.95	$1.29	$0.95	$1.15	$13.80	286,107
2019-12-23	$0.82	$0.98	$0.81	$0.94	$11.28	166,625
2019-12-20	$0.72	$0.86	$0.71	$0.79	$9.48	278,121
2019-12-19	$0.71	$0.74	$0.69	$0.71	$8.57	119,329
2019-12-18	$0.72	$0.78	$0.62	$0.72	$8.64	989,534
2019-12-17	$0.81	$0.83	$0.80	$0.83	$9.94	13,420
2019-12-16	$0.81	$0.83	$0.78	$0.82	$9.84	35,818
2019-12-13	$0.85	$0.87	$0.81	$0.82	$9.80	24,900
2019-12-12	$0.84	$0.86	$0.82	$0.85	$10.20	23,688
2019-12-11	$0.82	$0.85	$0.79	$0.83	$9.97	58,842
2019-12-10	$0.81	$0.82	$0.79	$0.82	$9.78	18,677
2019-12-09	$0.80	$0.82	$0.79	$0.80	$9.61	15,509
2019-12-06	$0.81	$0.82	$0.79	$0.79	$9.53	9,237
2019-12-05	$0.82	$0.83	$0.81	$0.81	$9.75	12,851
2019-12-04	$0.79	$0.83	$0.78	$0.82	$9.84	20,527
2019-12-03	$0.79	$0.80	$0.76	$0.79	$9.53	16,388
2019-12-02	$0.81	$0.82	$0.79	$0.79	$9.42	25,188
2019-11-29	$0.80	$0.83	$0.80	$0.81	$9.72	4,579
2019-11-27	$0.83	$0.83	$0.81	$0.81	$9.74	17,104
2019-11-26	$0.78	$0.83	$0.78	$0.83	$9.91	40,927
2019-11-25	$0.80	$0.83	$0.80	$0.82	$9.80	43,907
2019-11-22	$0.79	$0.82	$0.78	$0.82	$9.82	31,347
2019-11-21	$0.80	$0.82	$0.78	$0.79	$9.49	56,492
2019-11-20	$0.76	$0.81	$0.76	$0.78	$9.30	88,891
2019-11-19	$0.73	$0.77	$0.73	$0.76	$9.17	17,521
2019-11-18	$0.73	$0.76	$0.73	$0.73	$8.76	17,332
2019-11-15	$0.75	$0.76	$0.73	$0.76	$9.12	11,716
2019-11-14	$0.74	$0.76	$0.73	$0.75	$9.00	18,066
2019-11-13	$0.76	$0.77	$0.73	$0.75	$9.00	15,292
2019-11-12	$0.76	$0.78	$0.73	$0.76	$9.12	33,908
2019-11-11	$0.75	$0.77	$0.71	$0.75	$9.04	45,617
2019-11-08	$0.74	$0.78	$0.74	$0.75	$8.95	13,636
2019-11-07	$0.74	$0.79	$0.74	$0.76	$9.12	38,292
2019-11-06	$0.75	$0.76	$0.74	$0.74	$8.88	26,355
2019-11-05	$0.77	$0.78	$0.75	$0.76	$9.14	20,628
2019-11-04	$0.78	$0.78	$0.75	$0.77	$9.24	22,835
2019-11-01	$0.74	$0.78	$0.74	$0.77	$9.20	19,884
2019-10-31	$0.75	$0.76	$0.73	$0.74	$8.88	30,513
2019-10-30	$0.72	$0.74	$0.72	$0.73	$8.76	38,213
2019-10-29	$0.74	$0.74	$0.72	$0.72	$8.69	6,706
2019-10-28	$0.74	$0.75	$0.72	$0.74	$8.87	7,742
2019-10-25	$0.73	$0.75	$0.73	$0.74	$8.91	5,984
2019-10-24	$0.73	$0.76	$0.73	$0.75	$9.00	15,597
2019-10-23	$0.75	$0.77	$0.72	$0.73	$8.80	9,559
2019-10-22	$0.73	$0.77	$0.72	$0.77	$9.23	23,964
2019-10-21	$0.73	$0.75	$0.72	$0.73	$8.75	8,556
2019-10-18	$0.78	$0.78	$0.74	$0.74	$8.83	13,882
2019-10-17	$0.77	$0.78	$0.76	$0.78	$9.41	23,177
2019-10-16	$0.74	$0.80	$0.73	$0.76	$9.12	56,142
2019-10-15	$0.71	$0.78	$0.71	$0.75	$9.06	44,600
2019-10-14	$0.71	$0.73	$0.69	$0.72	$8.58	8,565
2019-10-11	$0.69	$0.71	$0.69	$0.71	$8.51	69,441
2019-10-10	$0.72	$0.73	$0.70	$0.70	$8.46	11,561
2019-10-09	$0.70	$0.73	$0.69	$0.72	$8.63	13,942
2019-10-08	$0.72	$0.73	$0.69	$0.71	$8.52	34,847
2019-10-07	$0.71	$0.73	$0.71	$0.72	$8.64	6,428
2019-10-04	$0.70	$0.74	$0.69	$0.72	$8.58	14,043
2019-10-03	$0.71	$0.72	$0.69	$0.71	$8.49	36,186
2019-10-02	$0.70	$0.72	$0.68	$0.70	$8.40	56,323
2019-10-01	$0.74	$0.74	$0.70	$0.70	$8.39	29,593
2019-09-30	$0.73	$0.75	$0.72	$0.74	$8.87	14,494
2019-09-27	$0.71	$0.75	$0.71	$0.72	$8.67	27,784
2019-09-26	$0.72	$0.74	$0.70	$0.71	$8.54	24,571
2019-09-25	$0.74	$0.75	$0.71	$0.72	$8.65	31,046
2019-09-24	$0.74	$0.76	$0.71	$0.73	$8.78	54,980
2019-09-23	$0.76	$0.76	$0.73	$0.73	$8.76	26,931
2019-09-20	$0.76	$0.78	$0.75	$0.78	$9.33	28,873
2019-09-19	$0.75	$0.78	$0.73	$0.77	$9.22	53,729
2019-09-18	$0.73	$0.76	$0.73	$0.74	$8.88	12,766
2019-09-17	$0.73	$0.76	$0.73	$0.74	$8.88	26,896
2019-09-16	$0.72	$0.75	$0.71	$0.72	$8.68	30,588
2019-09-13	$0.71	$0.73	$0.71	$0.73	$8.76	68,627
2019-09-12	$0.70	$0.73	$0.70	$0.70	$8.44	47,770
2019-09-11	$0.67	$0.72	$0.67	$0.71	$8.46	165,436
2019-09-10	$0.64	$0.68	$0.63	$0.66	$7.92	85,522
2019-09-09	$0.67	$0.69	$0.64	$0.66	$7.88	124,976
2019-09-06	$0.70	$0.70	$0.64	$0.70	$8.35	115,272
2019-09-05	$0.70	$0.74	$0.67	$0.70	$8.40	657,653
2019-09-04	$0.81	$0.86	$0.81	$0.82	$9.78	22,187
2019-09-03	$0.81	$0.84	$0.80	$0.81	$9.72	9,374
2019-08-30	$0.84	$0.85	$0.83	$0.83	$9.90	6,526
2019-08-29	$0.83	$0.86	$0.82	$0.84	$10.08	7,504
2019-08-28	$0.80	$0.88	$0.80	$0.85	$10.18	6,825
2019-08-27	$0.81	$0.84	$0.79	$0.80	$9.54	8,569
2019-08-26	$0.83	$0.85	$0.81	$0.82	$9.78	7,164
2019-08-23	$0.86	$0.89	$0.83	$0.83	$9.98	5,749
2019-08-22	$0.91	$0.91	$0.85	$0.86	$10.32	9,664
2019-08-21	$0.85	$0.93	$0.85	$0.91	$10.94	20,488
2019-08-20	$0.84	$0.87	$0.83	$0.84	$10.08	10,854
2019-08-19	$0.84	$0.87	$0.84	$0.84	$10.14	12,522
2019-08-16	$0.85	$0.87	$0.83	$0.83	$10.01	11,628
2019-08-15	$0.89	$0.93	$0.85	$0.85	$10.18	10,493
2019-08-14	$0.89	$0.94	$0.87	$0.88	$10.56	18,746
2019-08-13	$0.89	$0.97	$0.88	$0.94	$11.28	12,925
2019-08-12	$0.92	$0.93	$0.87	$0.89	$10.69	28,873
2019-08-09	$0.96	$1.00	$0.90	$0.93	$11.20	22,908
2019-08-08	$0.95	$1.00	$0.94	$0.96	$11.58	16,345
2019-08-07	$0.89	$1.04	$0.87	$0.96	$11.52	10,948
2019-08-06	$0.93	$0.95	$0.84	$0.90	$10.83	26,505
2019-08-05	$0.94	$0.97	$0.91	$0.92	$11.01	13,126
2019-08-02	$1.04	$1.05	$0.93	$0.95	$11.39	16,820
2019-08-01	$0.92	$1.05	$0.90	$1.03	$12.36	45,716
2019-07-31	$0.89	$0.95	$0.88	$0.91	$10.92	37,492
2019-07-30	$0.92	$0.92	$0.85	$0.89	$10.66	40,285
2019-07-29	$0.97	$1.01	$0.88	$0.92	$11.04	32,972
2019-07-26	$0.99	$1.03	$0.98	$0.98	$11.78	63,147
2019-07-25	$1.08	$1.23	$1.00	$1.01	$12.12	91,674
2019-07-24	$1.01	$1.08	$1.01	$1.05	$12.60	37,208
2019-07-23	$1.05	$1.05	$0.98	$1.00	$12.00	32,421
2019-07-22	$1.16	$1.18	$1.03	$1.04	$12.48	28,396
2019-07-19	$1.16	$1.19	$1.15	$1.15	$13.80	3,630
2019-07-18	$1.15	$1.18	$1.13	$1.16	$13.92	11,429
2019-07-17	$1.17	$1.19	$1.14	$1.15	$13.80	11,568
2019-07-16	$1.20	$1.21	$1.16	$1.16	$13.92	49,258
2019-07-15	$1.19	$1.23	$1.17	$1.19	$14.28	10,430
2019-07-12	$1.20	$1.21	$1.17	$1.18	$14.16	17,454
2019-07-11	$1.25	$1.25	$1.18	$1.19	$14.28	13,279
2019-07-10	$1.23	$1.26	$1.20	$1.20	$14.40	13,580
2019-07-09	$1.22	$1.26	$1.21	$1.22	$14.64	9,827
2019-07-08	$1.25	$1.31	$1.21	$1.23	$14.76	24,523
2019-07-05	$1.21	$1.28	$1.20	$1.24	$14.88	21,845
2019-07-03	$1.19	$1.24	$1.19	$1.20	$14.40	12,253
2019-07-02	$1.18	$1.22	$1.17	$1.20	$14.40	25,456
2019-07-01	$1.21	$1.24	$1.17	$1.17	$14.04	24,351
2019-06-28	$1.20	$1.24	$1.17	$1.19	$14.28	288,877
2019-06-27	$1.25	$1.32	$1.18	$1.18	$14.16	30,405
2019-06-26	$1.30	$1.33	$1.24	$1.25	$15.00	20,363
2019-06-25	$1.32	$1.35	$1.28	$1.28	$15.36	19,760
2019-06-24	$1.34	$1.35	$1.28	$1.32	$15.84	19,525
2019-06-21	$1.34	$1.40	$1.32	$1.34	$16.08	19,060
2019-06-20	$1.41	$1.45	$1.33	$1.35	$16.20	21,529
2019-06-19	$1.40	$1.46	$1.40	$1.41	$16.92	15,245
2019-06-18	$1.41	$1.46	$1.39	$1.40	$16.80	15,745
2019-06-17	$1.36	$1.45	$1.34	$1.39	$16.68	15,942
2019-06-14	$1.40	$1.46	$1.34	$1.37	$16.44	33,111
2019-06-13	$1.41	$1.44	$1.36	$1.40	$16.80	19,822
2019-06-12	$1.41	$1.43	$1.27	$1.40	$16.80	37,915
2019-06-11	$1.35	$1.43	$1.25	$1.34	$16.08	53,422
2019-06-10	$1.36	$1.50	$1.31	$1.36	$16.32	141,977
2019-06-07	$1.36	$1.40	$1.34	$1.35	$16.20	25,307
2019-06-06	$1.56	$1.60	$1.36	$1.37	$16.44	33,743
2019-06-05	$1.76	$1.77	$1.50	$1.51	$18.12	27,531
2019-06-04	$1.77	$1.80	$1.70	$1.77	$21.24	15,879
2019-06-03	$1.82	$1.88	$1.70	$1.75	$21.00	26,147
2019-05-31	$1.79	$1.92	$1.71	$1.83	$21.96	20,833
2019-05-30	$2.29	$2.29	$1.88	$1.91	$22.92	47,955
2019-05-29	$2.66	$2.76	$2.38	$2.39	$28.68	43,260
2019-05-28	$2.69	$2.79	$2.58	$2.66	$31.92	9,603
2019-05-24	$2.65	$2.83	$2.63	$2.66	$31.92	16,727
2019-05-23	$2.67	$2.68	$2.61	$2.64	$31.68	11,936
2019-05-22	$2.60	$2.69	$2.60	$2.66	$31.92	11,488
2019-05-21	$2.45	$2.61	$2.43	$2.60	$31.20	9,591
2019-05-20	$2.47	$2.51	$2.43	$2.46	$29.52	8,908
2019-05-17	$2.53	$2.55	$2.44	$2.49	$29.88	10,517
2019-05-16	$2.61	$2.63	$2.51	$2.54	$30.48	10,465
2019-05-15	$2.60	$2.63	$2.56	$2.61	$31.32	9,766
2019-05-14	$2.59	$2.64	$2.56	$2.60	$31.20	17,845
2019-05-13	$2.67	$2.67	$2.54	$2.58	$30.96	16,485
2019-05-10	$2.58	$2.80	$2.57	$2.69	$32.28	18,147
2019-05-09	$2.64	$2.66	$2.57	$2.61	$31.32	10,914
2019-05-08	$2.66	$2.68	$2.61	$2.64	$31.68	17,292
2019-05-07	$2.61	$2.69	$2.54	$2.67	$32.04	14,329
2019-05-06	$2.64	$2.67	$2.55	$2.61	$31.32	8,482
2019-05-03	$2.56	$2.65	$2.54	$2.65	$31.80	10,800
2019-05-02	$2.56	$2.61	$2.54	$2.56	$30.72	10,122
2019-05-01	$2.56	$2.59	$2.48	$2.56	$30.72	14,125
2019-04-30	$2.59	$2.66	$2.49	$2.56	$30.72	56,027
2019-04-29	$2.63	$2.73	$2.57	$2.60	$31.20	11,316
2019-04-26	$2.66	$2.69	$2.53	$2.57	$30.84	33,042
2019-04-25	$2.39	$2.57	$2.38	$2.56	$30.72	20,202
2019-04-24	$2.46	$2.47	$2.33	$2.38	$28.56	23,953
2019-04-23	$2.51	$2.54	$2.42	$2.45	$29.40	14,562
2019-04-22	$2.57	$2.69	$2.47	$2.51	$30.12	25,469
2019-04-18	$2.67	$2.74	$2.55	$2.59	$31.08	28,616
2019-04-17	$2.72	$2.73	$2.61	$2.67	$32.04	18,755
2019-04-16	$2.71	$2.78	$2.66	$2.71	$32.52	19,038
2019-04-15	$2.80	$2.91	$2.68	$2.73	$32.76	15,951
2019-04-12	$2.72	$2.85	$2.68	$2.80	$33.60	28,018
2019-04-11	$2.74	$2.88	$2.66	$2.70	$32.40	17,285
2019-04-10	$2.72	$2.90	$2.64	$2.73	$32.76	21,404
2019-04-09	$2.79	$2.86	$2.73	$2.74	$32.88	18,545
2019-04-08	$2.86	$2.96	$2.81	$2.82	$33.84	8,580
2019-04-05	$2.86	$2.92	$2.83	$2.91	$34.92	7,891
2019-04-04	$2.89	$2.95	$2.83	$2.84	$34.08	9,352
2019-04-03	$2.91	$2.95	$2.86	$2.90	$34.80	12,935
2019-04-02	$2.83	$2.97	$2.82	$2.89	$34.68	34,951
2019-04-01	$2.74	$2.84	$2.70	$2.83	$33.96	18,462
2019-03-29	$2.63	$2.77	$2.61	$2.74	$32.88	16,837
2019-03-28	$2.65	$2.68	$2.60	$2.63	$31.56	11,633
2019-03-27	$2.69	$2.76	$2.57	$2.65	$31.80	23,445
2019-03-26	$2.71	$2.80	$2.65	$2.69	$32.28	19,139
2019-03-25	$2.84	$2.89	$2.68	$2.69	$32.28	35,099
2019-03-22	$2.97	$3.02	$2.83	$2.84	$34.08	27,010
2019-03-21	$2.94	$3.02	$2.94	$2.99	$35.88	29,400
2019-03-20	$2.97	$3.02	$2.91	$2.98	$35.76	27,076
2019-03-19	$3.07	$3.10	$2.96	$2.97	$35.64	18,183
2019-03-18	$3.01	$3.10	$2.93	$3.06	$36.72	23,899
2019-03-15	$3.04	$3.08	$2.97	$3.01	$36.12	44,918
2019-03-14	$2.98	$3.05	$2.95	$3.03	$36.36	44,374
2019-03-13	$2.90	$3.00	$2.78	$2.99	$35.88	93,529
2019-03-12	$3.40	$3.41	$2.89	$2.89	$34.68	264,797
2019-03-11	$4.74	$4.75	$4.57	$4.60	$55.20	26,113
2019-03-08	$4.62	$4.77	$4.60	$4.74	$56.88	8,889
2019-03-07	$4.52	$4.65	$4.48	$4.61	$55.32	7,224
2019-03-06	$4.78	$4.78	$4.49	$4.52	$54.24	8,952
2019-03-05	$4.69	$4.87	$4.69	$4.75	$57.00	10,602
2019-03-04	$4.67	$4.75	$4.57	$4.70	$56.40	8,001
2019-03-01	$4.47	$4.66	$4.47	$4.62	$55.44	4,640
2019-02-28	$4.76	$4.99	$4.46	$4.47	$53.64	14,726
2019-02-27	$4.75	$4.84	$4.71	$4.77	$57.24	12,234
2019-02-26	$4.91	$4.91	$4.76	$4.77	$57.24	4,667
2019-02-25	$4.83	$4.93	$4.77	$4.90	$58.80	5,280
2019-02-22	$4.75	$4.93	$4.71	$4.84	$58.08	7,797
2019-02-21	$4.68	$4.82	$4.56	$4.73	$56.76	21,680
2019-02-20	$4.60	$4.80	$4.55	$4.70	$56.40	16,701
2019-02-19	$4.45	$4.57	$4.41	$4.55	$54.60	19,880
2019-02-15	$4.47	$4.50	$4.33	$4.47	$53.64	19,816
2019-02-14	$4.42	$4.49	$4.37	$4.46	$53.52	13,957
2019-02-13	$4.50	$4.53	$4.40	$4.42	$53.04	8,536
2019-02-12	$4.70	$4.81	$4.45	$4.50	$54.00	17,071
2019-02-11	$4.82	$5.45	$4.64	$4.66	$55.92	9,425
2019-02-08	$4.96	$4.99	$4.67	$4.80	$57.60	36,565
2019-02-07	$4.73	$5.24	$4.70	$4.98	$59.76	48,066
2019-02-06	$4.52	$4.62	$4.49	$4.52	$54.24	9,526
2019-02-05	$4.45	$4.59	$4.44	$4.56	$54.72	14,508
2019-02-04	$4.44	$4.55	$4.42	$4.48	$53.76	6,224
2019-02-01	$4.49	$4.49	$4.36	$4.45	$53.40	13,196
2019-01-31	$4.31	$4.50	$4.31	$4.44	$53.28	11,241
2019-01-30	$4.28	$4.42	$4.15	$4.31	$51.72	23,216
2019-01-29	$4.20	$4.31	$4.11	$4.25	$51.00	12,443
2019-01-28	$4.52	$4.52	$4.10	$4.22	$50.64	25,779
2019-01-25	$4.44	$4.57	$4.33	$4.53	$54.36	11,035
2019-01-24	$4.50	$4.59	$4.34	$4.38	$52.56	20,849
2019-01-23	$4.63	$4.67	$4.48	$4.50	$54.00	22,090
2019-01-22	$4.74	$4.79	$4.61	$4.63	$55.56	21,473
2019-01-18	$4.71	$4.88	$4.53	$4.74	$56.88	40,051
2019-01-17	$4.98	$4.98	$4.51	$4.75	$57.00	56,187
2019-01-16	$4.79	$4.84	$4.72	$4.73	$56.76	8,147
2019-01-15	$4.76	$4.82	$4.69	$4.78	$57.36	14,942
2019-01-14	$4.87	$4.89	$4.68	$4.74	$56.88	21,678
2019-01-11	$5.00	$5.03	$4.77	$4.87	$58.44	17,577
2019-01-10	$5.08	$5.18	$4.92	$5.04	$60.48	15,047
2019-01-09	$5.22	$5.25	$4.95	$5.12	$61.44	22,227
2019-01-08	$5.31	$5.33	$5.13	$5.22	$62.64	16,723
2019-01-07	$5.29	$5.44	$5.19	$5.29	$63.48	37,070
2019-01-04	$5.02	$5.37	$4.95	$5.30	$63.60	27,264
2019-01-03	$5.04	$5.12	$4.86	$4.95	$59.40	20,404
2019-01-02	$4.91	$5.14	$4.85	$5.06	$60.72	29,205
2018-12-31	$4.98	$5.13	$4.91	$4.95	$59.40	24,490
2018-12-28	$4.98	$5.07	$4.86	$4.98	$59.76	14,498
2018-12-27	$4.92	$5.08	$4.80	$4.97	$59.64	29,898
2018-12-26	$4.79	$5.07	$4.62	$5.01	$60.12	21,136
2018-12-24	$4.75	$4.90	$4.72	$4.77	$57.24	14,791
2018-12-21	$5.09	$5.14	$4.78	$4.82	$57.84	60,267
2018-12-20	$5.24	$5.34	$5.06	$5.10	$61.20	19,237
2018-12-19	$5.19	$5.55	$5.18	$5.23	$62.76	17,228
2018-12-18	$5.47	$5.57	$5.03	$5.19	$62.28	24,739
2018-12-17	$5.18	$5.77	$5.15	$5.44	$65.28	33,211
2018-12-14	$5.27	$5.43	$5.11	$5.17	$62.04	11,841
2018-12-13	$5.42	$5.46	$5.15	$5.34	$64.08	11,929
2018-12-12	$5.35	$5.60	$5.31	$5.48	$65.76	16,440
2018-12-11	$5.09	$5.31	$5.03	$5.30	$63.60	16,417
2018-12-10	$5.12	$5.19	$4.88	$5.13	$61.56	39,450
2018-12-07	$5.06	$5.17	$4.97	$5.12	$61.44	13,663
2018-12-06	$4.98	$5.20	$4.92	$5.08	$60.96	29,254
2018-12-04	$5.27	$5.50	$5.00	$5.02	$60.24	47,570
2018-12-03	$5.07	$5.20	$4.99	$5.11	$61.32	41,592
2018-11-30	$5.12	$5.14	$4.98	$5.04	$60.48	20,112
2018-11-29	$5.18	$5.24	$5.05	$5.09	$61.08	37,668
2018-11-28	$5.36	$5.42	$4.91	$5.15	$61.80	86,406
2018-11-27	$5.56	$5.86	$5.26	$5.44	$65.28	93,986
2018-11-26	$5.94	$6.18	$4.80	$5.41	$64.92	334,510
2018-11-23	$8.59	$9.34	$8.52	$9.10	$109.20	6,658
2018-11-21	$9.38	$9.42	$8.77	$8.85	$106.20	12,471
2018-11-20	$9.48	$9.52	$9.24	$9.31	$111.72	39,153
2018-11-19	$9.84	$9.87	$9.13	$9.32	$111.84	10,753
2018-11-16	$9.53	$9.97	$9.26	$9.88	$118.56	9,921
2018-11-15	$9.85	$10.08	$9.55	$9.61	$115.32	8,168
2018-11-14	$11.02	$11.13	$9.86	$9.88	$118.56	12,929
2018-11-13	$10.60	$11.21	$10.58	$10.90	$130.80	15,179
2018-11-12	$11.11	$11.50	$10.52	$10.52	$126.24	13,336
2018-11-09	$11.55	$11.64	$11.13	$11.38	$136.56	20,097
2018-11-08	$10.25	$11.70	$10.05	$11.49	$137.88	60,245
2018-11-07	$10.10	$10.61	$9.97	$10.15	$121.80	24,540
2018-11-06	$10.14	$10.28	$9.95	$10.06	$120.72	8,394
2018-11-05	$10.32	$10.37	$10.00	$10.18	$122.16	7,031
2018-11-02	$9.96	$10.29	$9.95	$10.27	$123.24	22,751
2018-11-01	$9.79	$10.10	$9.67	$9.94	$119.28	10,423
2018-10-31	$9.61	$10.10	$9.58	$9.71	$116.52	19,265
2018-10-30	$9.38	$9.58	$9.33	$9.49	$113.88	11,297
2018-10-29	$9.62	$9.64	$9.16	$9.41	$112.92	8,764
2018-10-26	$9.45	$9.63	$9.38	$9.53	$114.36	7,390
2018-10-25	$9.25	$9.80	$9.22	$9.57	$114.84	14,437
2018-10-24	$10.20	$10.34	$9.18	$9.22	$110.64	14,185
2018-10-23	$10.25	$10.41	$9.84	$10.18	$122.16	24,245
2018-10-22	$10.42	$10.57	$10.27	$10.34	$124.08	7,534
2018-10-19	$10.25	$10.48	$10.20	$10.38	$124.56	7,899
2018-10-18	$10.44	$10.64	$10.12	$10.25	$123.00	8,209
2018-10-17	$10.40	$10.56	$10.20	$10.50	$126.00	7,443
2018-10-16	$10.02	$10.49	$9.94	$10.46	$125.52	8,257
2018-10-15	$10.04	$10.21	$9.68	$9.99	$119.88	9,532
2018-10-12	$10.40	$10.73	$9.94	$10.03	$120.36	9,806
2018-10-11	$9.99	$10.53	$9.99	$10.27	$123.24	19,775
2018-10-10	$10.09	$10.19	$9.82	$10.01	$120.12	16,290
2018-10-09	$10.06	$10.43	$10.01	$10.10	$121.20	8,269
2018-10-08	$10.28	$10.57	$10.10	$10.14	$121.68	8,870
2018-10-05	$10.74	$10.95	$10.26	$10.42	$125.04	15,978
2018-10-04	$11.15	$11.16	$10.50	$10.78	$129.36	14,685
2018-10-03	$11.05	$11.33	$10.88	$11.02	$132.24	17,757
2018-10-02	$11.25	$11.52	$10.80	$10.98	$131.76	15,595
2018-10-01	$11.67	$11.80	$11.25	$11.29	$135.48	23,104
2018-09-28	$12.00	$12.00	$11.41	$11.69	$140.28	32,185
2018-09-27	$12.03	$12.36	$11.84	$12.04	$144.48	37,709
2018-09-26	$12.14	$12.25	$11.73	$11.99	$143.88	27,532
2018-09-25	$11.39	$12.15	$11.39	$12.01	$144.12	47,459
2018-09-24	$10.80	$11.70	$10.74	$11.36	$136.32	39,131
2018-09-21	$10.82	$10.94	$10.28	$10.78	$129.36	100,568
2018-09-20	$11.24	$11.39	$10.80	$10.95	$131.40	48,572
2018-09-19	$10.37	$11.23	$10.26	$11.17	$134.04	46,102
2018-09-18	$9.75	$10.47	$9.75	$10.38	$124.56	17,050
2018-09-17	$10.22	$10.22	$9.72	$9.73	$116.76	12,612
2018-09-14	$10.68	$10.73	$10.08	$10.12	$121.44	12,533
2018-09-13	$10.46	$10.86	$10.46	$10.68	$128.16	17,682
2018-09-12	$10.27	$10.61	$9.40	$10.45	$125.40	34,436
2018-09-11	$9.59	$10.38	$9.56	$10.26	$123.12	41,024
2018-09-10	$8.94	$9.80	$8.87	$9.63	$115.56	26,761
2018-09-07	$8.87	$9.06	$8.53	$8.86	$106.32	15,977
2018-09-06	$8.84	$9.08	$8.84	$8.92	$107.04	12,886
2018-09-05	$9.35	$9.35	$8.66	$8.85	$106.20	14,744
2018-09-04	$9.50	$9.50	$9.27	$9.34	$112.08	8,938
2018-08-31	$9.39	$9.60	$9.29	$9.52	$114.24	10,503
2018-08-30	$9.31	$9.50	$9.28	$9.40	$112.80	12,354
2018-08-29	$9.35	$9.50	$9.22	$9.26	$111.12	9,225
2018-08-28	$9.26	$9.47	$9.15	$9.35	$112.20	15,713
2018-08-27	$9.58	$9.80	$8.98	$9.22	$110.64	20,799
2018-08-24	$9.56	$9.76	$9.46	$9.68	$116.16	16,563
2018-08-23	$9.46	$9.70	$9.41	$9.54	$114.48	37,982
2018-08-22	$9.31	$9.62	$9.30	$9.50	$114.00	37,985
2018-08-21	$9.30	$9.42	$9.15	$9.31	$111.72	13,246
2018-08-20	$9.08	$9.35	$8.89	$9.28	$111.36	22,116
2018-08-17	$9.51	$9.56	$9.05	$9.09	$109.08	10,864
2018-08-16	$9.45	$9.63	$9.29	$9.50	$114.00	15,735
2018-08-15	$9.51	$9.53	$9.29	$9.45	$113.40	9,676
2018-08-14	$9.65	$9.83	$9.51	$9.57	$114.84	8,715
2018-08-13	$9.81	$9.90	$9.60	$9.67	$116.04	8,026
2018-08-10	$9.68	$9.87	$9.57	$9.81	$117.72	9,751
2018-08-09	$9.63	$9.92	$9.51	$9.66	$115.92	16,115
2018-08-08	$9.47	$9.81	$9.23	$9.66	$115.92	18,544
2018-08-07	$9.60	$9.65	$9.31	$9.41	$112.92	13,859
2018-08-06	$9.51	$9.91	$9.48	$9.59	$115.08	18,004
2018-08-03	$10.50	$10.50	$9.47	$9.51	$114.12	27,950
2018-08-02	$10.10	$10.42	$9.86	$10.37	$124.44	21,513
2018-08-01	$10.54	$10.80	$9.14	$10.19	$122.28	46,425
2018-07-31	$10.31	$10.50	$10.11	$10.40	$124.80	30,269
2018-07-30	$10.17	$10.40	$10.01	$10.30	$123.60	12,912
2018-07-27	$10.74	$10.76	$9.80	$10.14	$121.68	19,042
2018-07-26	$10.72	$10.90	$10.33	$10.73	$128.76	38,019
2018-07-25	$10.40	$11.18	$10.12	$10.74	$128.88	33,832
2018-07-24	$10.39	$10.39	$9.84	$10.16	$121.92	24,813
2018-07-23	$10.66	$10.84	$10.32	$10.36	$124.32	17,780
2018-07-20	$10.92	$11.36	$10.58	$10.65	$127.80	68,198
2018-07-19	$10.62	$11.00	$10.49	$10.92	$131.04	40,342
2018-07-18	$10.52	$10.76	$10.34	$10.66	$127.92	29,105
2018-07-17	$10.01	$10.87	$10.01	$10.56	$126.72	37,100
2018-07-16	$9.88	$10.26	$9.63	$10.04	$120.48	35,846
2018-07-13	$10.23	$10.51	$9.57	$9.88	$118.56	41,343
2018-07-12	$10.31	$10.38	$10.03	$10.25	$123.00	27,892
2018-07-11	$10.46	$10.50	$10.15	$10.26	$123.12	18,614
2018-07-10	$10.50	$10.76	$10.29	$10.47	$125.64	28,910
2018-07-09	$10.82	$10.99	$10.30	$10.48	$125.76	40,997
2018-07-06	$10.53	$11.24	$10.35	$10.84	$130.08	42,243
2018-07-05	$10.34	$10.75	$9.91	$10.69	$128.28	65,087
2018-07-03	$10.30	$10.73	$9.54	$10.43	$125.16	99,021
2018-07-02	$9.98	$9.98	$9.31	$9.55	$114.60	101,085
2018-06-29	$9.68	$10.25	$8.96	$10.23	$122.76	92,613
2018-06-28	$8.09	$10.25	$7.87	$9.60	$115.20	333,204
2018-06-27	$8.42	$8.96	$8.14	$8.50	$102.00	36,356
2018-06-26	$8.93	$9.34	$8.19	$8.71	$104.52	69,867
2018-06-25	$7.40	$9.43	$7.28	$8.99	$107.88	175,701
2018-06-22	$6.75	$7.09	$6.43	$7.09	$85.08	196,671
2018-06-21	$7.35	$7.41	$6.59	$6.71	$80.52	21,056
2018-06-20	$7.50	$7.55	$7.31	$7.33	$87.96	9,928
2018-06-19	$7.46	$7.53	$7.09	$7.43	$89.16	10,394
2018-06-18	$7.00	$7.75	$6.98	$7.46	$89.52	17,074
2018-06-15	$7.05	$7.20	$6.79	$7.04	$84.48	11,625
2018-06-14	$7.19	$7.44	$6.83	$6.98	$83.76	12,158
2018-06-13	$6.76	$7.26	$6.76	$7.19	$86.28	10,761
2018-06-12	$6.60	$6.91	$6.55	$6.75	$81.00	8,944
2018-06-11	$6.59	$6.87	$6.55	$6.56	$78.72	14,235
2018-06-08	$6.75	$6.75	$6.55	$6.62	$79.44	5,179
2018-06-07	$6.80	$6.92	$6.59	$6.78	$81.36	3,334
2018-06-06	$6.75	$6.87	$6.53	$6.79	$81.48	6,954
2018-06-05	$6.76	$6.88	$6.72	$6.74	$80.88	2,369
2018-06-04	$7.10	$7.11	$6.67	$6.77	$81.24	5,882
2018-06-01	$7.13	$7.27	$6.96	$7.07	$84.84	4,627
2018-05-31	$7.30	$7.91	$7.04	$7.07	$84.84	13,866
2018-05-30	$6.65	$7.23	$6.47	$7.16	$85.92	11,565
2018-05-29	$6.24	$6.54	$6.01	$6.46	$77.52	7,643
2018-05-25	$6.55	$6.55	$6.17	$6.19	$74.28	6,031
2018-05-24	$6.27	$6.75	$6.16	$6.57	$78.84	7,762
2018-05-23	$6.65	$6.76	$6.26	$6.29	$75.48	8,386
2018-05-22	$6.76	$6.88	$6.53	$6.65	$79.80	3,959
2018-05-21	$6.84	$6.92	$6.70	$6.75	$81.00	5,334
2018-05-18	$6.72	$6.85	$6.62	$6.82	$81.84	3,687
2018-05-17	$6.46	$6.75	$6.46	$6.72	$80.64	11,532
2018-05-16	$6.49	$6.62	$6.44	$6.45	$77.40	4,048
2018-05-15	$6.55	$6.62	$6.45	$6.52	$78.24	3,236
2018-05-14	$6.63	$6.71	$6.26	$6.58	$78.96	7,637
2018-05-11	$6.48	$6.68	$6.44	$6.57	$78.84	6,420
2018-05-10	$6.46	$6.62	$6.37	$6.49	$77.88	4,175
2018-05-09	$7.10	$7.10	$6.30	$6.50	$78.00	14,866
2018-05-08	$7.02	$7.46	$6.94	$7.40	$88.80	6,428
2018-05-07	$7.11	$7.29	$6.83	$7.00	$84.00	4,421
2018-05-04	$6.92	$7.15	$6.92	$7.11	$85.32	3,497
2018-05-03	$6.79	$7.02	$6.68	$6.93	$83.16	4,123
2018-05-02	$6.76	$7.14	$6.76	$7.02	$84.24	6,518
2018-05-01	$6.76	$6.91	$6.65	$6.81	$81.72	3,188
2018-04-30	$6.66	$6.92	$6.54	$6.79	$81.48	4,028
2018-04-27	$6.54	$6.67	$6.47	$6.65	$79.80	4,529
2018-04-26	$6.22	$6.72	$6.20	$6.54	$78.48	13,229
2018-04-25	$6.25	$6.55	$6.19	$6.19	$74.28	12,975
2018-04-24	$6.61	$6.80	$6.27	$6.30	$75.60	13,263
2018-04-23	$6.82	$6.92	$6.49	$6.58	$78.96	14,738
2018-04-20	$6.85	$6.91	$6.72	$6.84	$82.08	13,855
2018-04-19	$6.84	$6.98	$6.67	$6.85	$82.20	14,345
2018-04-18	$7.10	$7.46	$6.77	$6.88	$82.56	18,547
2018-04-17	$6.91	$7.26	$6.91	$7.07	$84.78	19,618
2018-04-16	$7.72	$7.89	$6.52	$6.89	$82.68	28,322
2018-04-13	$7.71	$7.72	$7.51	$7.69	$92.28	6,407
2018-04-12	$7.70	$7.85	$7.55	$7.69	$92.28	6,805
2018-04-11	$7.44	$7.75	$7.35	$7.63	$91.56	7,752
2018-04-10	$7.39	$7.62	$7.29	$7.47	$89.64	6,464
2018-04-09	$7.36	$7.59	$7.21	$7.31	$87.72	5,199
2018-04-06	$7.28	$7.41	$7.14	$7.36	$88.32	4,703
2018-04-05	$7.30	$7.45	$7.25	$7.34	$88.08	5,609
2018-04-04	$7.08	$7.30	$7.08	$7.25	$87.00	8,871
2018-04-03	$7.21	$7.26	$7.04	$7.16	$85.92	5,905
2018-04-02	$7.44	$7.44	$7.06	$7.17	$86.04	13,021
2018-03-29	$7.50	$7.58	$7.28	$7.45	$89.40	6,358
2018-03-28	$7.21	$7.64	$7.11	$7.48	$89.76	19,061
2018-03-27	$7.61	$7.80	$7.15	$7.22	$86.64	9,999
2018-03-26	$7.65	$7.66	$7.36	$7.59	$91.08	9,550
2018-03-23	$7.22	$7.84	$7.12	$7.51	$90.12	10,568
2018-03-22	$7.25	$7.50	$7.07	$7.18	$86.16	7,546
2018-03-21	$7.29	$7.49	$7.24	$7.30	$87.60	16,205
2018-03-20	$7.00	$7.48	$7.00	$7.27	$87.24	14,627
2018-03-19	$7.25	$7.39	$6.91	$7.04	$84.48	11,322
2018-03-16	$7.60	$7.65	$7.18	$7.27	$87.24	13,195
2018-03-15	$7.78	$7.88	$7.58	$7.62	$91.44	5,596
2018-03-14	$7.60	$7.82	$7.51	$7.74	$92.88	8,746
2018-03-13	$7.97	$7.98	$7.39	$7.64	$91.68	19,753
2018-03-12	$7.96	$8.34	$7.74	$7.95	$95.40	13,905
2018-03-09	$8.08	$8.16	$7.60	$8.00	$96.00	12,936
2018-03-08	$7.89	$8.05	$7.64	$8.00	$96.00	17,922
2018-03-07	$9.00	$10.00	$7.89	$8.00	$96.00	155,795
2018-03-06	$8.00	$8.26	$7.97	$8.26	$99.12	21,153
2018-03-05	$8.03	$8.20	$7.81	$7.98	$95.76	8,016
2018-03-02	$7.65	$8.19	$7.58	$8.12	$97.44	8,632
2018-03-01	$7.84	$7.97	$7.59	$7.77	$93.24	8,986
2018-02-28	$7.77	$8.35	$7.77	$7.86	$94.32	17,624
2018-02-27	$7.90	$8.00	$7.73	$7.85	$94.20	4,582
2018-02-26	$8.10	$8.10	$7.76	$7.90	$94.80	6,393
2018-02-23	$7.85	$8.12	$7.73	$8.02	$96.24	10,943
2018-02-22	$7.90	$7.98	$7.50	$7.77	$93.24	8,059
2018-02-21	$7.82	$8.32	$7.76	$7.82	$93.84	11,484
2018-02-20	$8.24	$8.75	$7.68	$7.77	$93.24	16,576
2018-02-16	$8.16	$8.48	$8.11	$8.37	$100.44	16,726
2018-02-15	$8.88	$8.91	$8.09	$8.13	$97.56	20,626
2018-02-14	$8.09	$9.36	$8.09	$8.91	$106.92	25,967
2018-02-13	$8.16	$8.37	$8.02	$8.19	$98.28	11,084
2018-02-12	$7.96	$8.39	$7.93	$8.15	$97.80	11,316
2018-02-09	$8.06	$8.18	$7.64	$7.92	$95.04	28,493
2018-02-08	$8.79	$8.95	$7.89	$8.06	$96.72	30,236
2018-02-07	$8.42	$8.88	$7.96	$8.69	$104.28	46,787
2018-02-06	$7.30	$8.44	$7.10	$8.41	$100.92	37,570
2018-02-05	$7.30	$7.80	$7.02	$7.46	$89.52	37,163
2018-02-02	$7.16	$7.88	$6.99	$7.51	$90.12	45,960
2018-02-01	$6.72	$7.33	$6.18	$7.15	$85.80	48,409
2018-01-31	$5.80	$7.10	$5.63	$6.87	$82.44	45,314
2018-01-30	$5.69	$5.79	$5.51	$5.67	$68.04	7,355
2018-01-29	$5.85	$5.86	$5.69	$5.77	$69.24	5,818
2018-01-26	$5.90	$5.96	$5.70	$5.87	$70.44	7,058
2018-01-25	$5.90	$6.01	$5.79	$5.90	$70.80	7,948
2018-01-24	$5.87	$6.02	$5.81	$5.91	$70.92	9,061
2018-01-23	$5.85	$5.96	$5.74	$5.92	$71.04	11,152
2018-01-22	$6.06	$6.10	$5.77	$5.90	$70.80	12,282
2018-01-19	$5.56	$6.18	$5.55	$6.05	$72.60	13,023
2018-01-18	$5.35	$5.58	$5.35	$5.53	$66.36	8,501
2018-01-17	$5.35	$5.47	$5.27	$5.35	$64.20	6,197
2018-01-16	$5.56	$5.56	$5.28	$5.36	$64.32	6,973
2018-01-12	$5.57	$5.75	$5.50	$5.56	$66.72	9,304
2018-01-11	$5.63	$5.63	$5.47	$5.60	$67.20	12,026
2018-01-10	$5.51	$5.64	$5.43	$5.63	$67.56	4,528
2018-01-09	$5.40	$5.58	$5.16	$5.56	$66.72	11,540
2018-01-08	$5.58	$5.74	$5.27	$5.41	$64.92	15,424
2018-01-05	$5.47	$5.66	$5.20	$5.55	$66.60	44,834
2018-01-04	$5.20	$5.33	$4.79	$5.13	$61.56	18,371
2018-01-03	$4.82	$5.37	$4.79	$5.18	$62.16	21,997
2018-01-02	$4.66	$4.99	$4.60	$4.79	$57.48	13,492
2017-12-29	$4.70	$4.83	$4.54	$4.62	$55.44	12,033
2017-12-28	$4.45	$4.80	$4.40	$4.75	$57.00	24,348
2017-12-27	$4.28	$4.52	$4.26	$4.44	$53.28	24,913
2017-12-26	$4.18	$4.35	$4.14	$4.29	$51.48	10,650
2017-12-22	$4.13	$4.39	$4.09	$4.22	$50.64	15,666
2017-12-21	$3.99	$4.16	$3.96	$4.11	$49.32	13,340
2017-12-20	$3.74	$3.97	$3.74	$3.95	$47.40	6,421
2017-12-19	$3.75	$3.85	$3.69	$3.80	$45.60	1,408
2017-12-18	$3.79	$3.85	$3.64	$3.78	$45.36	3,526
2017-12-15	$3.70	$3.90	$3.66	$3.79	$45.48	4,304
2017-12-14	$3.65	$3.80	$3.57	$3.70	$44.40	3,626
2017-12-13	$3.75	$3.84	$3.65	$3.71	$44.52	7,250
2017-12-12	$3.91	$3.91	$3.70	$3.73	$44.76	4,317
2017-12-11	$3.96	$3.97	$3.76	$3.88	$46.56	8,425
2017-12-08	$3.87	$3.97	$3.77	$3.94	$47.22	5,262
2017-12-07	$3.77	$3.99	$3.74	$3.85	$46.20	10,310
2017-12-06	$3.85	$3.85	$3.66	$3.80	$45.60	6,734
2017-12-05	$3.86	$3.88	$3.80	$3.85	$46.20	3,176
2017-12-04	$3.96	$3.96	$3.76	$3.87	$46.44	7,198
2017-12-01	$3.85	$3.99	$3.70	$3.95	$47.40	8,883
2017-11-30	$3.74	$3.95	$3.68	$3.91	$46.92	8,800
2017-11-29	$3.67	$3.78	$3.55	$3.76	$45.12	4,376
2017-11-28	$3.52	$3.68	$3.52	$3.68	$44.16	4,409
2017-11-27	$3.66	$3.75	$3.51	$3.51	$42.12	4,200
2017-11-24	$3.68	$3.77	$3.58	$3.66	$43.92	1,974
2017-11-22	$3.68	$3.78	$3.61	$3.65	$43.80	5,360
2017-11-21	$3.72	$3.80	$3.61	$3.72	$44.64	3,943
2017-11-20	$3.76	$3.80	$3.41	$3.73	$44.76	3,265
2017-11-17	$3.70	$3.80	$3.68	$3.77	$45.24	3,587
2017-11-16	$3.70	$3.77	$3.66	$3.70	$44.40	5,939
2017-11-15	$3.64	$3.84	$3.60	$3.71	$44.52	7,897
2017-11-14	$3.74	$3.74	$3.58	$3.66	$43.86	3,431
2017-11-13	$3.65	$3.74	$3.63	$3.65	$43.80	3,958
2017-11-10	$3.68	$3.71	$3.57	$3.69	$44.28	6,076
2017-11-09	$3.70	$3.74	$3.64	$3.69	$44.28	2,427
2017-11-08	$3.61	$3.74	$3.60	$3.72	$44.64	3,317
2017-11-07	$3.60	$3.75	$3.47	$3.65	$43.80	3,766
2017-11-06	$3.66	$3.79	$3.55	$3.59	$43.08	2,847
2017-11-03	$3.40	$3.75	$3.40	$3.64	$43.68	3,492
2017-11-02	$3.64	$3.69	$3.52	$3.52	$42.24	9,439
2017-11-01	$3.57	$3.67	$3.47	$3.65	$43.80	8,597
2017-10-31	$3.50	$3.60	$3.48	$3.56	$42.72	5,489
2017-10-30	$3.47	$3.54	$3.37	$3.49	$41.88	14,046
2017-10-27	$3.80	$3.87	$3.48	$3.50	$42.00	14,313
2017-10-26	$3.54	$3.57	$3.41	$3.45	$41.40	3,040
2017-10-25	$3.52	$3.67	$3.48	$3.54	$42.48	7,427
2017-10-24	$3.50	$3.57	$3.43	$3.52	$42.24	10,571
2017-10-23	$3.69	$3.75	$3.51	$3.53	$42.36	6,301
2017-10-20	$3.70	$3.73	$3.60	$3.69	$44.28	7,409
2017-10-19	$3.69	$3.77	$3.65	$3.70	$44.40	3,584
2017-10-18	$3.76	$3.80	$3.64	$3.74	$44.88	14,171
2017-10-17	$3.95	$3.96	$3.59	$3.61	$43.32	12,511
2017-10-16	$4.14	$4.14	$3.84	$3.94	$47.28	12,948
2017-10-13	$4.00	$4.25	$3.83	$4.14	$49.68	21,299
2017-10-12	$3.59	$4.15	$3.58	$4.03	$48.36	43,349
2017-10-11	$3.50	$3.72	$3.49	$3.57	$42.84	16,124
2017-10-10	$3.45	$3.67	$3.42	$3.51	$42.12	13,236
2017-10-09	$3.40	$3.49	$3.39	$3.40	$40.80	12,338
2017-10-06	$3.35	$3.49	$3.35	$3.43	$41.16	3,766
2017-10-05	$3.54	$3.60	$3.34	$3.35	$40.20	13,768
2017-10-04	$3.52	$3.61	$3.49	$3.52	$42.24	3,140
2017-10-03	$3.60	$3.72	$3.50	$3.50	$42.00	7,335
2017-10-02	$3.54	$3.70	$3.49	$3.58	$42.96	9,807
2017-09-29	$3.40	$3.54	$3.35	$3.52	$42.24	7,188
2017-09-28	$3.34	$3.48	$3.33	$3.42	$41.04	4,115
2017-09-27	$3.35	$3.44	$3.33	$3.34	$40.08	3,752
2017-09-26	$3.34	$3.39	$3.33	$3.36	$40.32	4,570
2017-09-25	$3.32	$3.42	$3.31	$3.36	$40.32	4,271
2017-09-22	$3.33	$3.41	$3.31	$3.36	$40.32	8,915
2017-09-21	$3.33	$3.40	$3.24	$3.32	$39.84	15,236
2017-09-20	$3.39	$3.44	$3.34	$3.35	$40.20	9,008
2017-09-19	$3.45	$3.45	$3.37	$3.39	$40.68	4,293
2017-09-18	$3.37	$3.47	$3.37	$3.46	$41.52	6,485
2017-09-15	$3.43	$3.49	$3.37	$3.37	$40.44	13,199
2017-09-14	$3.43	$3.50	$3.40	$3.44	$41.28	32,832
2017-09-13	$3.41	$3.51	$3.40	$3.46	$41.52	6,684
2017-09-12	$3.26	$3.45	$3.25	$3.40	$40.80	7,681
2017-09-11	$3.51	$3.53	$3.36	$3.40	$40.80	4,597
2017-09-08	$3.55	$3.58	$3.45	$3.52	$42.24	2,418
2017-09-07	$3.43	$3.57	$3.40	$3.54	$42.48	8,005
2017-09-06	$3.47	$3.50	$3.40	$3.45	$41.40	6,892
2017-09-05	$3.54	$3.57	$3.40	$3.43	$41.16	5,921
2017-09-01	$3.64	$3.70	$3.55	$3.58	$42.96	4,788
2017-08-31	$3.56	$3.74	$3.55	$3.61	$43.32	13,452
2017-08-30	$3.54	$3.58	$3.54	$3.55	$42.60	1,075
2017-08-29	$3.54	$3.57	$3.45	$3.54	$42.48	3,817
2017-08-28	$3.53	$3.58	$3.52	$3.56	$42.72	4,030
2017-08-25	$3.55	$3.59	$3.48	$3.50	$42.00	5,571
2017-08-24	$3.47	$3.60	$3.46	$3.53	$42.36	4,292
2017-08-23	$3.50	$3.57	$3.44	$3.45	$41.40	3,634
2017-08-22	$3.57	$3.60	$3.49	$3.51	$42.12	4,003
2017-08-21	$3.51	$3.57	$3.43	$3.54	$42.48	5,424
2017-08-18	$3.41	$3.50	$3.34	$3.48	$41.76	9,629
2017-08-17	$3.48	$3.57	$3.40	$3.45	$41.40	7,195
2017-08-16	$3.41	$3.50	$3.36	$3.48	$41.76	4,038
2017-08-15	$3.40	$3.47	$3.31	$3.41	$40.92	7,728
2017-08-14	$3.40	$3.50	$3.38	$3.38	$40.56	5,189
2017-08-11	$3.32	$3.43	$3.29	$3.40	$40.80	6,627
2017-08-10	$3.34	$3.39	$3.21	$3.33	$39.96	11,921
2017-08-09	$3.33	$3.55	$3.33	$3.40	$40.80	12,712
2017-08-08	$3.49	$3.49	$3.32	$3.41	$40.92	4,563
2017-08-07	$3.41	$3.52	$3.37	$3.49	$41.88	9,892
2017-08-04	$3.38	$3.42	$3.33	$3.39	$40.68	5,677
2017-08-03	$3.35	$3.39	$3.31	$3.36	$40.32	5,903
2017-08-02	$3.42	$3.43	$3.32	$3.37	$40.44	8,114
2017-08-01	$3.40	$3.48	$3.32	$3.40	$40.80	14,000
2017-07-31	$3.36	$3.40	$3.30	$3.38	$40.56	22,991
2017-07-28	$3.35	$3.48	$3.30	$3.37	$40.44	8,488
2017-07-27	$3.49	$3.53	$3.35	$3.39	$40.68	21,316
2017-07-26	$3.53	$3.54	$3.47	$3.47	$41.64	5,983
2017-07-25	$3.55	$3.57	$3.51	$3.53	$42.36	8,768
2017-07-24	$3.50	$3.65	$3.47	$3.54	$42.48	14,088
2017-07-21	$3.50	$3.53	$3.45	$3.50	$42.00	7,605
2017-07-20	$3.59	$3.66	$3.50	$3.52	$42.24	17,272
2017-07-19	$3.57	$3.72	$3.51	$3.57	$42.84	20,014
2017-07-18	$3.67	$3.74	$3.54	$3.55	$42.60	10,610
2017-07-17	$3.64	$3.75	$3.57	$3.68	$44.16	17,010
2017-07-14	$3.70	$3.80	$3.63	$3.69	$44.28	13,061
2017-07-13	$3.44	$3.85	$3.44	$3.76	$45.12	54,559
2017-07-12	$3.36	$3.44	$3.31	$3.34	$40.08	7,340
2017-07-11	$3.39	$3.43	$3.30	$3.34	$40.08	13,248
2017-07-10	$3.58	$3.58	$3.27	$3.37	$40.44	15,213
2017-07-07	$3.54	$3.64	$3.52	$3.57	$42.84	6,850
2017-07-06	$3.60	$3.67	$3.51	$3.52	$42.24	5,425
2017-07-05	$3.54	$3.67	$3.54	$3.66	$43.92	6,382
2017-07-03	$3.51	$3.60	$3.50	$3.57	$42.84	4,453
2017-06-30	$3.55	$3.56	$3.50	$3.51	$42.12	8,719
2017-06-29	$3.67	$3.70	$3.51	$3.54	$42.48	11,377
2017-06-28	$3.55	$3.70	$3.50	$3.66	$43.92	13,255
2017-06-27	$3.63	$3.68	$3.50	$3.54	$42.48	11,764
2017-06-26	$3.92	$3.95	$3.59	$3.62	$43.44	17,070
2017-06-23	$3.82	$3.89	$3.68	$3.71	$44.52	185,545
2017-06-22	$3.96	$3.99	$3.74	$3.80	$45.60	20,009
2017-06-21	$3.57	$4.06	$3.57	$3.95	$47.40	24,707
2017-06-20	$3.60	$3.77	$3.53	$3.57	$42.84	15,618
2017-06-19	$3.65	$3.70	$3.55	$3.68	$44.16	12,913
2017-06-16	$3.62	$3.70	$3.51	$3.64	$43.68	17,704
2017-06-15	$3.77	$3.94	$3.64	$3.69	$44.28	10,684
2017-06-14	$3.70	$3.83	$3.60	$3.79	$45.48	10,427
2017-06-13	$3.59	$3.76	$3.50	$3.69	$44.28	7,950
2017-06-12	$3.79	$3.92	$3.55	$3.56	$42.72	16,703
2017-06-09	$3.75	$3.81	$3.62	$3.77	$45.24	11,413
2017-06-08	$3.68	$3.84	$3.61	$3.73	$44.76	8,780
2017-06-07	$3.80	$3.80	$3.62	$3.66	$43.92	16,158
2017-06-06	$3.58	$3.77	$3.56	$3.74	$44.88	9,144
2017-06-05	$3.73	$3.73	$3.53	$3.60	$43.20	7,608
2017-06-02	$3.71	$3.82	$3.56	$3.72	$44.64	14,554
2017-06-01	$3.40	$3.71	$3.40	$3.69	$44.28	12,506
2017-05-31	$3.67	$3.77	$3.35	$3.39	$40.68	33,536
2017-05-30	$3.75	$3.83	$3.60	$3.66	$43.92	18,242
2017-05-26	$3.89	$3.92	$3.71	$3.78	$45.36	15,156
2017-05-25	$3.98	$3.98	$3.83	$3.85	$46.20	17,801
2017-05-24	$4.00	$4.10	$3.96	$3.97	$47.64	19,039
2017-05-23	$4.08	$4.09	$4.00	$4.00	$48.00	6,987
2017-05-22	$4.10	$4.16	$4.03	$4.07	$48.84	6,998
2017-05-19	$4.05	$4.19	$4.02	$4.09	$49.08	9,391
2017-05-18	$4.04	$4.09	$3.98	$4.05	$48.60	22,016
2017-05-17	$4.19	$4.19	$4.02	$4.02	$48.24	16,388
2017-05-16	$4.23	$4.36	$4.19	$4.25	$51.00	9,048
2017-05-15	$4.15	$4.40	$4.15	$4.24	$50.88	11,614
2017-05-12	$4.39	$4.39	$4.12	$4.13	$49.56	28,117
2017-05-11	$4.48	$4.48	$4.29	$4.31	$51.72	18,958
2017-05-10	$4.58	$4.60	$4.26	$4.49	$53.88	38,550
2017-05-09	$4.77	$4.88	$4.70	$4.75	$57.00	26,349
2017-05-08	$4.98	$5.14	$4.70	$4.82	$57.84	28,299
2017-05-05	$5.25	$5.46	$4.86	$4.95	$59.40	88,558
2017-05-04	$4.90	$4.94	$4.80	$4.87	$58.44	26,351
2017-05-03	$4.99	$5.00	$4.83	$4.86	$58.32	8,304
2017-05-02	$4.96	$5.00	$4.85	$4.97	$59.64	14,650
2017-05-01	$4.87	$4.97	$4.81	$4.93	$59.16	12,515
2017-04-28	$5.00	$5.00	$4.81	$4.88	$58.56	8,544
2017-04-27	$5.05	$5.07	$4.88	$4.98	$59.76	6,358
2017-04-26	$4.92	$5.07	$4.80	$5.03	$60.36	10,184
2017-04-25	$4.95	$5.07	$4.88	$4.90	$58.80	10,056
2017-04-24	$4.83	$4.96	$4.75	$4.90	$58.80	10,808
2017-04-21	$5.10	$5.17	$4.69	$4.77	$57.24	30,138
2017-04-20	$5.19	$5.23	$5.01	$5.08	$60.96	35,416
2017-04-19	$4.89	$4.97	$4.86	$4.90	$58.80	8,738
2017-04-18	$4.86	$4.91	$4.76	$4.90	$58.80	9,445
2017-04-17	$4.80	$4.90	$4.75	$4.88	$58.56	8,406
2017-04-13	$4.79	$4.95	$4.75	$4.79	$57.48	7,818
2017-04-12	$4.74	$4.89	$4.72	$4.81	$57.72	7,152
2017-04-11	$4.81	$4.82	$4.68	$4.76	$57.12	11,624
2017-04-10	$4.98	$4.98	$4.78	$4.80	$57.60	11,472
2017-04-07	$4.95	$5.00	$4.84	$4.96	$59.52	10,306
2017-04-06	$4.95	$5.03	$4.90	$4.97	$59.64	11,404
2017-04-05	$4.92	$5.04	$4.88	$4.95	$59.40	19,759
2017-04-04	$4.96	$5.12	$4.85	$4.93	$59.16	19,010
2017-04-03	$4.68	$5.05	$4.65	$5.01	$60.12	27,494
2017-03-31	$4.62	$4.75	$4.56	$4.66	$55.92	8,393
2017-03-30	$4.70	$4.73	$4.55	$4.60	$55.20	18,373
2017-03-29	$4.72	$4.82	$4.51	$4.72	$56.64	22,983
2017-03-28	$4.68	$4.70	$4.61	$4.66	$55.92	5,881
2017-03-27	$4.48	$4.71	$4.46	$4.68	$56.16	9,026
2017-03-24	$4.71	$4.74	$4.55	$4.60	$55.20	16,565
2017-03-23	$4.70	$4.79	$4.65	$4.72	$56.64	14,084
2017-03-22	$4.65	$4.87	$4.64	$4.70	$56.40	27,246
2017-03-21	$4.63	$4.86	$4.41	$4.57	$54.84	28,725
2017-03-20	$4.30	$4.60	$4.25	$4.58	$54.96	16,988
2017-03-17	$4.21	$4.48	$4.20	$4.34	$52.08	16,070
2017-03-16	$4.28	$4.37	$4.23	$4.24	$50.88	11,903
2017-03-15	$4.35	$4.47	$4.20	$4.30	$51.60	21,660
2017-03-14	$4.32	$4.39	$4.16	$4.35	$52.20	14,634
2017-03-13	$4.54	$4.54	$4.25	$4.34	$52.08	16,248
2017-03-10	$4.15	$4.75	$4.06	$4.45	$53.40	85,989
2017-03-09	$3.80	$4.05	$3.80	$3.95	$47.40	8,971
2017-03-08	$3.80	$3.94	$3.79	$3.81	$45.72	7,603
2017-03-07	$3.93	$3.99	$3.81	$3.82	$45.84	11,105
2017-03-06	$4.05	$4.05	$3.86	$3.92	$47.04	12,625
2017-03-03	$4.03	$4.16	$4.03	$4.09	$49.08	7,314
2017-03-02	$3.99	$4.18	$3.99	$4.03	$48.36	7,591
2017-03-01	$4.04	$4.12	$3.99	$4.02	$48.24	16,422
2017-02-28	$4.03	$4.09	$3.96	$3.97	$47.64	7,876
2017-02-27	$3.96	$4.07	$3.90	$4.04	$48.48	6,422
2017-02-24	$3.99	$4.06	$3.91	$3.95	$47.40	4,761
2017-02-23	$4.09	$4.15	$3.96	$4.02	$48.24	6,138
2017-02-22	$4.11	$4.26	$4.05	$4.07	$48.84	5,320
2017-02-21	$4.15	$4.25	$4.03	$4.12	$49.44	20,486
2017-02-17	$4.19	$4.21	$4.06	$4.10	$49.20	12,583
2017-02-16	$4.24	$4.30	$4.15	$4.19	$50.28	10,089
2017-02-15	$4.13	$4.32	$4.12	$4.22	$50.64	15,586
2017-02-14	$4.15	$4.55	$4.12	$4.24	$50.88	30,864
2017-02-13	$4.23	$4.39	$4.15	$4.18	$50.16	10,077
2017-02-10	$4.15	$4.25	$4.13	$4.19	$50.28	5,318
2017-02-09	$3.98	$4.16	$3.98	$4.12	$49.44	9,208
2017-02-08	$4.07	$4.08	$3.93	$3.99	$47.88	11,816
2017-02-07	$4.10	$4.28	$4.07	$4.10	$49.20	12,146
2017-02-06	$4.21	$4.34	$4.15	$4.19	$50.28	12,714
2017-02-03	$4.11	$4.25	$4.08	$4.23	$50.76	6,479
2017-02-02	$4.16	$4.16	$4.05	$4.10	$49.20	6,272
2017-02-01	$4.23	$4.29	$4.13	$4.17	$50.04	9,454
2017-01-31	$3.95	$4.23	$3.88	$4.21	$50.52	16,278
2017-01-30	$4.03	$4.13	$3.85	$3.97	$47.64	15,881
2017-01-27	$3.91	$4.09	$3.89	$4.05	$48.60	8,069
2017-01-26	$4.06	$4.14	$3.88	$3.91	$46.92	6,570
2017-01-25	$3.97	$4.08	$3.90	$4.06	$48.72	11,631
2017-01-24	$3.92	$3.97	$3.81	$3.94	$47.28	8,615
2017-01-23	$3.84	$3.98	$3.78	$3.90	$46.80	15,383
2017-01-20	$3.95	$3.96	$3.80	$3.85	$46.20	16,387
2017-01-19	$4.01	$4.07	$3.92	$3.96	$47.52	13,858
2017-01-18	$4.04	$4.09	$3.95	$4.02	$48.24	12,894
2017-01-17	$4.20	$4.23	$3.95	$4.04	$48.48	19,687
2017-01-13	$4.11	$4.34	$4.08	$4.23	$50.76	40,364
2017-01-12	$3.75	$4.14	$3.75	$4.09	$49.08	39,754
2017-01-11	$4.04	$4.07	$3.75	$3.79	$45.48	32,195
2017-01-10	$4.15	$4.18	$3.91	$3.98	$47.76	32,893
2017-01-09	$4.09	$4.39	$3.83	$4.06	$48.72	139,483
2017-01-06	$3.47	$4.35	$3.45	$4.18	$50.16	556,729
2017-01-05	$3.35	$3.40	$3.26	$3.35	$40.20	8,831
2017-01-04	$3.24	$3.35	$3.21	$3.33	$39.96	10,641
2017-01-03	$3.23	$3.37	$3.18	$3.24	$38.88	7,533
2016-12-30	$3.32	$3.32	$3.15	$3.18	$38.16	29,890
2016-12-29	$3.38	$3.46	$3.30	$3.31	$39.72	9,260
2016-12-28	$3.46	$3.46	$3.36	$3.37	$40.44	13,521
2016-12-27	$3.33	$3.47	$3.33	$3.46	$41.52	9,275
2016-12-23	$3.25	$3.39	$3.23	$3.32	$39.84	18,239
2016-12-22	$3.45	$3.45	$3.22	$3.23	$38.76	19,431
2016-12-21	$3.20	$3.54	$3.20	$3.44	$41.28	37,984
2016-12-20	$3.21	$3.24	$3.16	$3.19	$38.28	17,071
2016-12-19	$3.19	$3.25	$3.18	$3.19	$38.28	21,303
2016-12-16	$3.21	$3.27	$3.16	$3.18	$38.16	99,640
2016-12-15	$3.20	$3.25	$3.18	$3.19	$38.28	18,477
2016-12-14	$3.24	$3.25	$3.11	$3.17	$38.04	28,032
2016-12-13	$3.39	$3.39	$3.25	$3.26	$39.12	16,747
2016-12-12	$3.42	$3.45	$3.35	$3.36	$40.32	14,446
2016-12-09	$3.51	$3.54	$3.43	$3.44	$41.28	12,413
2016-12-08	$3.46	$3.51	$3.44	$3.50	$42.00	13,504
2016-12-07	$3.58	$3.60	$3.42	$3.48	$41.76	30,450
2016-12-06	$3.57	$3.62	$3.52	$3.61	$43.32	9,247
2016-12-05	$3.50	$3.63	$3.44	$3.56	$42.72	44,597
2016-12-02	$3.43	$3.51	$3.38	$3.46	$41.52	5,744
2016-12-01	$3.42	$3.64	$3.34	$3.42	$41.04	12,354
2016-11-30	$3.41	$3.45	$3.34	$3.38	$40.56	11,926
2016-11-29	$3.43	$3.48	$3.36	$3.39	$40.68	9,772
2016-11-28	$3.51	$3.57	$3.40	$3.44	$41.28	27,536
2016-11-25	$3.53	$3.55	$3.43	$3.54	$42.48	3,495
2016-11-23	$3.42	$3.55	$3.35	$3.53	$42.36	13,006
2016-11-22	$3.52	$3.55	$3.42	$3.45	$41.40	7,300
2016-11-21	$3.63	$3.70	$3.47	$3.51	$42.12	14,256
2016-11-18	$3.56	$3.75	$3.53	$3.58	$42.96	22,954
2016-11-17	$3.50	$3.59	$3.47	$3.48	$41.76	9,425
2016-11-16	$3.54	$3.70	$3.42	$3.51	$42.12	10,058
2016-11-15	$3.63	$3.64	$3.43	$3.54	$42.48	13,581
2016-11-14	$3.56	$3.62	$3.46	$3.62	$43.44	22,254
2016-11-11	$3.45	$3.59	$3.41	$3.50	$42.00	25,196
2016-11-10	$3.51	$3.62	$3.38	$3.45	$41.40	19,983
2016-11-09	$3.20	$3.50	$3.16	$3.43	$41.16	22,642
2016-11-08	$3.07	$3.19	$3.05	$3.17	$38.04	11,054
2016-11-07	$3.01	$3.12	$3.00	$3.10	$37.20	11,617
2016-11-04	$2.99	$3.08	$2.89	$2.93	$35.16	21,805
2016-11-03	$3.05	$3.06	$2.98	$2.98	$35.76	19,734
2016-11-02	$3.08	$3.09	$3.00	$3.03	$36.36	10,567
2016-11-01	$3.01	$3.17	$3.01	$3.08	$36.96	10,287
2016-10-31	$3.09	$3.09	$3.00	$3.01	$36.12	16,794
2016-10-28	$3.15	$3.15	$3.00	$3.06	$36.72	14,291
2016-10-27	$3.40	$3.42	$3.10	$3.14	$37.68	14,654
2016-10-26	$3.42	$3.49	$3.36	$3.37	$40.44	6,181
2016-10-25	$3.47	$3.54	$3.41	$3.42	$41.04	5,877
2016-10-24	$3.52	$3.52	$3.42	$3.48	$41.76	8,681
2016-10-21	$3.51	$3.57	$3.44	$3.48	$41.76	7,493
2016-10-20	$3.43	$3.60	$3.41	$3.52	$42.24	12,167
2016-10-19	$3.46	$3.51	$3.39	$3.43	$41.16	8,624
2016-10-18	$3.43	$3.49	$3.40	$3.45	$41.40	8,328
2016-10-17	$3.50	$3.54	$3.31	$3.38	$40.56	28,973
2016-10-14	$3.57	$3.80	$3.50	$3.50	$42.00	45,885
2016-10-13	$3.50	$3.61	$3.49	$3.55	$42.60	13,943
2016-10-12	$3.62	$3.68	$3.50	$3.54	$42.48	22,972
2016-10-11	$3.71	$3.73	$3.45	$3.60	$43.20	29,709
2016-10-10	$3.62	$3.83	$3.50	$3.74	$44.88	41,039
2016-10-07	$3.48	$3.60	$3.44	$3.47	$41.64	26,754
2016-10-06	$3.49	$3.54	$3.42	$3.46	$41.52	18,496
2016-10-05	$3.35	$3.73	$3.32	$3.51	$42.12	54,027
2016-10-04	$3.50	$3.53	$3.32	$3.36	$40.32	15,677
2016-10-03	$3.29	$3.50	$3.23	$3.49	$41.88	30,153
2016-09-30	$3.21	$3.36	$3.14	$3.31	$39.72	12,903
2016-09-29	$3.31	$3.35	$3.17	$3.20	$38.40	7,854
2016-09-28	$3.25	$3.36	$3.22	$3.33	$39.96	14,013
2016-09-27	$3.20	$3.29	$3.18	$3.26	$39.12	11,749
2016-09-26	$3.36	$3.36	$3.17	$3.20	$38.40	11,958
2016-09-23	$3.39	$3.42	$3.33	$3.36	$40.32	17,306
2016-09-22	$3.27	$3.44	$3.27	$3.38	$40.56	27,919
2016-09-21	$3.36	$3.60	$3.22	$3.26	$39.12	123,880
2016-09-20	$3.22	$3.38	$3.14	$3.34	$40.08	67,109
2016-09-19	$3.18	$3.21	$3.12	$3.14	$37.68	8,394
2016-09-16	$3.16	$3.17	$3.13	$3.14	$37.68	17,306
2016-09-15	$3.14	$3.19	$3.10	$3.16	$37.92	13,315
2016-09-14	$3.10	$3.19	$3.03	$3.14	$37.68	20,148
2016-09-13	$3.07	$3.11	$3.01	$3.09	$37.08	14,391
2016-09-12	$3.00	$3.12	$3.00	$3.11	$37.32	20,775
2016-09-09	$3.13	$3.14	$2.99	$3.00	$36.00	23,995
2016-09-08	$3.05	$3.15	$3.03	$3.14	$37.68	21,203
2016-09-07	$2.99	$3.15	$2.99	$3.05	$36.60	41,077
2016-09-06	$3.00	$3.13	$2.95	$2.98	$35.76	47,468
2016-09-02	$3.05	$3.08	$2.93	$2.95	$35.40	41,731
2016-09-01	$3.05	$3.14	$3.02	$3.04	$36.48	35,649
2016-08-31	$3.03	$3.03	$2.95	$2.99	$35.88	19,961
2016-08-30	$2.98	$3.07	$2.97	$3.05	$36.60	20,285
2016-08-29	$3.07	$3.09	$2.95	$3.00	$36.00	29,268
2016-08-26	$3.05	$3.05	$2.95	$3.05	$36.60	23,255
2016-08-25	$3.09	$3.15	$2.95	$3.02	$36.24	27,158
2016-08-24	$3.14	$3.20	$3.05	$3.07	$36.84	21,853
2016-08-23	$3.17	$3.17	$3.05	$3.11	$37.32	16,776
2016-08-22	$3.09	$3.21	$3.08	$3.13	$37.56	18,704
2016-08-19	$3.19	$3.20	$3.08	$3.09	$37.08	23,551
2016-08-18	$3.22	$3.29	$3.20	$3.20	$38.40	32,148
2016-08-17	$3.26	$3.26	$3.19	$3.22	$38.64	19,147
2016-08-16	$3.32	$3.32	$3.22	$3.26	$39.12	14,830
2016-08-15	$3.23	$3.36	$3.23	$3.33	$39.96	31,043
2016-08-12	$3.26	$3.27	$3.20	$3.23	$38.76	17,921
2016-08-11	$3.23	$3.29	$3.20	$3.24	$38.88	31,880
2016-08-10	$3.25	$3.30	$3.20	$3.23	$38.76	27,072
2016-08-09	$3.20	$3.27	$3.18	$3.27	$39.24	31,514
2016-08-08	$3.25	$3.31	$3.15	$3.21	$38.52	48,839
2016-08-05	$3.11	$3.23	$3.04	$3.22	$38.64	59,005
2016-08-04	$3.05	$3.10	$3.01	$3.05	$36.60	29,502
2016-08-03	$3.09	$3.10	$3.03	$3.06	$36.72	23,217
2016-08-02	$3.17	$3.20	$3.01	$3.07	$36.84	32,562
2016-08-01	$3.07	$3.19	$3.00	$3.17	$38.04	64,010
2016-07-29	$2.98	$3.09	$2.94	$3.04	$36.48	35,253
2016-07-28	$3.10	$3.16	$2.92	$3.00	$36.00	113,917
2016-07-27	$3.25	$3.25	$3.08	$3.10	$37.20	70,083
2016-07-26	$3.15	$3.19	$3.04	$3.09	$37.08	66,277
2016-07-25	$2.97	$3.17	$2.97	$3.12	$37.44	83,342
2016-07-22	$2.99	$3.22	$2.92	$2.95	$35.40	288,938
2016-07-21	$3.26	$3.30	$2.90	$2.99	$35.88	391,984
2016-07-20	$3.50	$3.66	$3.18	$3.24	$38.88	686,507
2016-07-19	$6.67	$6.87	$6.50	$6.75	$81.00	51,576
2016-07-18	$6.68	$6.79	$6.55	$6.68	$80.16	29,343
2016-07-15	$6.51	$6.72	$6.46	$6.68	$80.16	14,004
2016-07-14	$6.65	$6.65	$6.44	$6.47	$77.64	14,198
2016-07-13	$6.86	$6.98	$6.57	$6.58	$78.96	14,669
2016-07-12	$6.99	$6.99	$6.72	$6.84	$82.08	23,610
2016-07-11	$6.62	$7.10	$6.62	$6.92	$83.04	62,111
2016-07-08	$6.54	$6.62	$6.33	$6.61	$79.32	39,214
2016-07-07	$6.28	$6.48	$6.28	$6.44	$77.28	18,383
2016-07-06	$6.26	$6.46	$6.21	$6.25	$75.00	19,446
2016-07-05	$6.35	$6.39	$6.14	$6.34	$76.08	17,309
2016-07-01	$5.98	$6.30	$5.97	$6.27	$75.24	23,143
2016-06-30	$5.98	$6.06	$5.83	$5.99	$71.88	18,294
2016-06-29	$6.04	$6.04	$5.85	$5.92	$71.04	18,300
2016-06-28	$5.80	$5.96	$5.79	$5.89	$70.68	19,516
2016-06-27	$5.83	$5.90	$5.54	$5.69	$68.28	34,486
2016-06-24	$6.06	$6.18	$5.77	$5.85	$70.20	99,991
2016-06-23	$6.14	$6.28	$6.10	$6.28	$75.36	18,931
2016-06-22	$6.01	$6.23	$5.95	$6.05	$72.60	20,507
2016-06-21	$6.12	$6.12	$5.86	$6.02	$72.24	19,361
2016-06-20	$5.99	$6.24	$5.91	$6.08	$72.96	20,244
2016-06-17	$6.02	$6.17	$5.86	$5.90	$70.80	35,729
2016-06-16	$6.01	$6.03	$5.85	$5.99	$71.88	37,550
2016-06-15	$6.05	$6.15	$5.96	$6.00	$72.00	25,198
2016-06-14	$6.12	$6.22	$5.81	$6.02	$72.24	40,974
2016-06-13	$6.32	$6.51	$6.06	$6.10	$73.20	27,176
2016-06-10	$6.56	$6.82	$6.28	$6.39	$76.68	38,082
2016-06-09	$6.80	$6.83	$6.56	$6.59	$79.08	48,471
2016-06-08	$6.78	$6.90	$6.62	$6.77	$81.24	39,488
2016-06-07	$7.04	$7.13	$6.76	$6.77	$81.24	31,469
2016-06-06	$7.01	$7.14	$6.83	$7.08	$84.96	32,558
2016-06-03	$7.59	$7.59	$6.93	$6.95	$83.40	59,947
2016-06-02	$7.08	$7.73	$7.00	$7.60	$91.20	140,050
2016-06-01	$7.02	$7.14	$6.93	$7.10	$85.20	44,739
2016-05-31	$7.05	$7.14	$6.87	$7.06	$84.72	48,688
2016-05-27	$6.83	$7.11	$6.63	$6.98	$83.76	41,560
2016-05-26	$7.02	$7.06	$6.79	$6.83	$81.96	13,992
2016-05-25	$7.14	$7.20	$6.91	$7.03	$84.36	27,133
2016-05-24	$6.95	$7.11	$6.85	$7.10	$85.20	30,992
2016-05-23	$6.61	$6.98	$6.60	$6.87	$82.44	42,499
2016-05-20	$6.45	$6.67	$6.26	$6.60	$79.20	24,738
2016-05-19	$6.57	$6.75	$6.39	$6.43	$77.16	39,108
2016-05-18	$6.54	$6.85	$6.54	$6.62	$79.44	31,668
2016-05-17	$6.67	$6.97	$6.55	$6.56	$78.72	29,890
2016-05-16	$6.61	$6.86	$6.48	$6.73	$80.76	39,065
2016-05-13	$6.33	$6.75	$6.14	$6.58	$78.96	47,477
2016-05-12	$6.60	$6.60	$6.13	$6.31	$75.72	52,784
2016-05-11	$6.51	$7.06	$6.45	$6.58	$78.96	63,678
2016-05-10	$6.36	$6.49	$6.18	$6.47	$77.64	31,766
2016-05-09	$6.15	$6.44	$6.14	$6.37	$76.44	31,439
2016-05-06	$5.91	$6.23	$5.90	$6.13	$73.56	30,353
2016-05-05	$6.21	$6.30	$5.91	$5.96	$71.52	26,775
2016-05-04	$6.29	$6.50	$6.00	$6.22	$74.64	49,722
2016-05-03	$6.56	$6.61	$6.31	$6.38	$76.56	32,101
2016-05-02	$6.31	$6.71	$6.25	$6.63	$79.56	30,668
2016-04-29	$6.64	$6.65	$6.21	$6.37	$76.44	51,455
2016-04-28	$6.64	$6.85	$6.48	$6.63	$79.56	34,092
2016-04-27	$6.89	$6.90	$6.60	$6.69	$80.28	33,167
2016-04-26	$7.00	$7.02	$6.67	$6.76	$81.12	52,353
2016-04-25	$7.34	$7.36	$6.90	$7.02	$84.24	33,274
2016-04-22	$7.11	$7.30	$7.00	$7.25	$87.00	34,434
2016-04-21	$6.76	$7.16	$6.71	$7.05	$84.60	38,527
2016-04-20	$6.80	$6.95	$6.66	$6.82	$81.84	22,273
2016-04-19	$6.98	$7.15	$6.72	$6.77	$81.24	39,866
2016-04-18	$6.92	$7.15	$6.86	$7.00	$84.00	32,370
2016-04-15	$7.08	$7.09	$6.76	$6.93	$83.16	27,958
2016-04-14	$6.80	$7.18	$6.70	$7.12	$85.44	48,616
2016-04-13	$6.59	$6.92	$6.58	$6.77	$81.24	43,661
2016-04-12	$6.24	$6.72	$6.24	$6.53	$78.36	52,787
2016-04-11	$6.73	$6.85	$6.18	$6.23	$74.76	93,996
2016-04-08	$7.15	$7.28	$6.57	$6.59	$79.08	60,836
2016-04-07	$7.22	$7.50	$6.99	$7.09	$85.08	62,480
2016-04-06	$7.19	$7.33	$6.98	$7.31	$87.72	129,275
2016-04-05	$7.09	$7.24	$6.84	$7.15	$85.80	90,952
2016-04-04	$7.73	$8.28	$7.15	$7.28	$87.36	624,077
2016-04-01	$6.68	$6.86	$6.49	$6.70	$80.40	55,421
2016-03-31	$6.30	$6.85	$6.28	$6.68	$80.16	68,214
2016-03-30	$6.04	$6.39	$6.04	$6.31	$75.72	44,227
2016-03-29	$5.80	$6.14	$5.63	$6.06	$72.72	88,610
2016-03-28	$5.81	$5.88	$5.62	$5.67	$68.04	37,013
2016-03-24	$5.82	$6.00	$5.63	$5.73	$68.76	33,971
2016-03-23	$6.37	$6.61	$5.83	$5.85	$70.20	50,710
2016-03-22	$6.20	$6.56	$6.15	$6.40	$76.80	35,271
2016-03-21	$6.08	$6.41	$5.75	$6.26	$75.12	58,747
2016-03-18	$5.84	$6.39	$5.60	$6.12	$73.44	222,512
2016-03-17	$5.72	$5.92	$5.49	$5.81	$69.72	45,180
2016-03-16	$5.84	$5.97	$5.62	$5.73	$68.76	70,152
2016-03-15	$6.05	$6.20	$5.72	$5.87	$70.44	85,319
2016-03-14	$5.94	$6.39	$5.94	$6.13	$73.56	45,163
2016-03-11	$5.86	$6.05	$5.82	$5.93	$71.16	55,834
2016-03-10	$5.87	$6.14	$5.52	$5.81	$69.72	131,700
2016-03-09	$6.46	$6.66	$6.25	$6.44	$77.28	56,813
2016-03-08	$7.07	$7.19	$6.46	$6.49	$77.88	57,245
2016-03-07	$6.48	$7.33	$6.40	$7.07	$84.84	46,385
2016-03-04	$6.57	$6.91	$6.32	$6.53	$78.36	65,593
2016-03-03	$7.00	$7.24	$6.35	$6.44	$77.28	92,265
2016-03-02	$6.44	$7.02	$6.36	$7.01	$84.12	46,408
2016-03-01	$6.33	$6.73	$6.06	$6.42	$77.04	57,253
2016-02-29	$6.79	$7.00	$6.23	$6.26	$75.12	47,807
2016-02-26	$6.43	$6.83	$6.26	$6.82	$81.84	54,932
2016-02-25	$6.59	$6.75	$6.36	$6.45	$77.40	51,604
2016-02-24	$6.59	$6.65	$6.12	$6.60	$79.20	36,082
2016-02-23	$7.20	$7.47	$6.57	$6.58	$78.96	49,608
2016-02-22	$7.50	$7.53	$7.07	$7.19	$86.28	53,022
2016-02-19	$7.51	$7.81	$6.99	$7.50	$90.00	82,467
2016-02-18	$8.13	$8.56	$7.57	$7.60	$91.20	295,930
2016-02-17	$7.42	$7.49	$7.01	$7.44	$89.28	62,037
2016-02-16	$6.65	$7.15	$6.57	$7.13	$85.56	45,993
2016-02-12	$6.49	$6.65	$6.16	$6.47	$77.64	57,131
2016-02-11	$6.06	$6.54	$6.00	$6.32	$75.84	55,026
2016-02-10	$6.00	$6.47	$5.86	$6.25	$75.00	67,971
2016-02-09	$5.58	$5.97	$5.52	$5.85	$70.20	53,799
2016-02-08	$6.14	$6.26	$5.59	$5.61	$67.32	77,952
2016-02-05	$6.69	$6.77	$6.21	$6.27	$75.24	57,763
2016-02-04	$6.14	$6.82	$6.11	$6.70	$80.40	64,318
2016-02-03	$6.74	$6.77	$5.92	$6.27	$75.24	94,524
2016-02-02	$6.60	$6.91	$6.52	$6.67	$80.04	75,595
2016-02-01	$6.68	$7.11	$6.41	$6.76	$81.12	142,320
2016-01-29	$6.57	$6.86	$6.39	$6.65	$79.80	98,775
2016-01-28	$7.21	$7.29	$6.50	$6.57	$78.84	137,852
2016-01-27	$7.95	$8.15	$7.04	$7.09	$85.08	140,918
2016-01-26	$8.01	$8.33	$7.45	$8.19	$98.28	120,564
2016-01-25	$8.36	$8.64	$7.38	$7.91	$94.92	327,525
2016-01-22	$9.25	$9.54	$8.50	$8.84	$106.08	290,727
2016-01-21	$11.89	$12.18	$8.88	$9.11	$109.32	1,134,766
2016-01-20	$7.46	$11.88	$7.33	$10.04	$120.48	2,031,822
2016-01-19	$5.98	$6.08	$5.45	$5.62	$67.44	42,120
2016-01-15	$6.28	$6.35	$5.51	$5.81	$69.72	46,892
2016-01-14	$6.29	$6.70	$6.04	$6.55	$78.60	46,087
2016-01-13	$6.68	$7.11	$6.13	$6.29	$75.48	90,933
2016-01-12	$5.51	$6.71	$5.51	$6.69	$80.28	100,445
2016-01-11	$5.85	$5.95	$5.34	$5.56	$66.72	54,357
2016-01-08	$5.95	$6.22	$5.80	$5.86	$70.32	31,510
2016-01-07	$5.91	$6.08	$5.70	$5.87	$70.44	50,045
2016-01-06	$6.45	$6.68	$6.02	$6.13	$73.56	47,393
2016-01-05	$6.41	$6.90	$6.41	$6.63	$79.56	63,196
2016-01-04	$6.31	$6.43	$5.99	$6.39	$76.68	47,528
2015-12-31	$6.42	$6.49	$6.26	$6.29	$75.48	33,601
2015-12-30	$6.73	$6.79	$6.27	$6.36	$76.32	46,260
2015-12-29	$6.65	$6.90	$6.50	$6.69	$80.28	45,214
2015-12-28	$6.91	$6.95	$6.51	$6.59	$79.08	42,726
2015-12-24	$6.90	$7.07	$6.73	$6.81	$81.72	16,317
2015-12-23	$6.65	$7.13	$6.61	$6.90	$82.80	52,424
2015-12-22	$6.71	$6.85	$6.45	$6.69	$80.28	36,882
2015-12-21	$7.29	$7.35	$6.55	$6.71	$80.52	67,667
2015-12-18	$7.04	$7.48	$7.03	$7.15	$85.80	223,660
2015-12-17	$6.89	$7.60	$6.85	$7.17	$86.04	130,301
2015-12-16	$6.22	$6.96	$6.17	$6.95	$83.40	104,067
2015-12-15	$6.12	$6.30	$5.99	$6.21	$74.52	45,714
2015-12-14	$6.14	$6.18	$5.75	$5.95	$71.40	55,365
2015-12-11	$6.35	$6.42	$6.11	$6.15	$73.80	58,769
2015-12-10	$6.17	$6.55	$6.09	$6.47	$77.64	74,270
2015-12-09	$6.16	$6.28	$6.05	$6.14	$73.68	62,652
2015-12-08	$6.00	$6.28	$5.94	$6.12	$73.44	66,404
2015-12-07	$5.55	$6.35	$5.43	$5.98	$71.76	141,214
2015-12-04	$5.92	$6.00	$5.54	$5.63	$67.56	185,807
2015-12-03	$5.73	$6.21	$5.73	$5.96	$71.52	341,178
2015-12-02	$6.49	$6.95	$5.93	$6.28	$75.36	1,230,169
2015-12-01	$17.10	$17.21	$15.74	$15.93	$191.16	49,751
2015-11-30	$17.86	$17.98	$15.27	$16.91	$202.92	66,048
2015-11-27	$17.65	$18.25	$17.28	$17.69	$212.28	21,476
2015-11-25	$16.79	$17.61	$16.70	$17.50	$210.00	28,080
2015-11-24	$15.18	$16.87	$15.10	$16.63	$199.56	38,645
2015-11-23	$14.80	$15.61	$14.65	$15.58	$186.96	38,693
2015-11-20	$15.21	$15.73	$15.08	$15.22	$182.64	25,829
2015-11-19	$15.35	$15.68	$14.26	$15.21	$182.52	43,845
2015-11-18	$14.32	$15.89	$14.32	$15.41	$184.92	44,055
2015-11-17	$14.60	$15.11	$14.16	$14.49	$173.88	62,937
2015-11-16	$13.12	$15.25	$13.04	$14.72	$176.64	84,382
2015-11-13	$12.92	$13.58	$12.54	$13.43	$161.16	70,837
2015-11-12	$11.98	$13.58	$11.71	$12.78	$153.36	62,237
2015-11-11	$11.87	$13.39	$11.71	$12.10	$145.20	102,147
2015-11-10	$11.35	$11.82	$11.21	$11.61	$139.32	23,839
2015-11-09	$11.67	$11.87	$11.31	$11.62	$139.44	23,085
2015-11-06	$11.43	$11.70	$10.89	$11.66	$139.92	29,184
2015-11-05	$11.65	$11.71	$11.05	$11.53	$138.36	40,862
2015-11-04	$10.64	$11.76	$10.35	$11.67	$140.04	73,537
2015-11-03	$10.08	$11.15	$9.87	$10.75	$129.00	60,636
2015-11-02	$9.62	$10.33	$9.53	$10.17	$122.04	50,257
2015-10-30	$9.93	$10.05	$9.59	$9.63	$115.56	31,356
2015-10-29	$10.44	$10.83	$9.88	$9.96	$119.52	33,225
2015-10-28	$10.00	$10.46	$9.75	$10.45	$125.40	39,952
2015-10-27	$10.31	$10.53	$9.80	$10.02	$120.24	55,422
2015-10-26	$10.23	$10.87	$10.15	$10.16	$121.92	74,175
2015-10-23	$10.78	$10.94	$10.19	$10.44	$125.28	58,578
2015-10-22	$10.90	$11.45	$10.37	$10.67	$128.04	105,507
2015-10-21	$11.29	$11.37	$10.20	$10.72	$128.64	68,638
2015-10-20	$11.55	$11.99	$10.85	$11.24	$134.88	112,997
2015-10-19	$10.58	$11.97	$10.57	$11.49	$137.88	275,519
2015-10-16	$14.18	$15.00	$10.06	$10.36	$124.32	721,486
2015-10-15	$19.31	$22.15	$19.12	$21.02	$252.24	204,170
2015-10-14	$16.84	$20.70	$10.90	$19.50	$234.00	1,087,407
2015-10-13	$22.17	$23.22	$15.64	$15.75	$189.00	210,255
2015-10-12	$34.76	$36.09	$22.03	$22.15	$265.80	155,900
2015-10-09	$33.78	$34.99	$33.14	$34.40	$412.80	7,471
2015-10-08	$34.82	$35.80	$32.04	$33.90	$406.80	18,574
2015-10-07	$32.71	$35.76	$31.59	$35.18	$422.16	26,243
2015-10-06	$33.91	$34.75	$31.09	$32.60	$391.20	27,194
2015-10-05	$33.13	$34.55	$32.48	$34.27	$411.24	18,127
2015-10-02	$31.62	$33.13	$30.85	$33.00	$396.00	18,454
2015-10-01	$32.04	$32.26	$30.49	$31.97	$383.64	21,994
2015-09-30	$32.00	$34.10	$31.44	$31.95	$383.40	44,877
2015-09-29	$33.78	$34.06	$30.75	$31.26	$375.12	35,344
2015-09-28	$36.49	$36.49	$33.29	$33.78	$405.36	25,062
2015-09-25	$41.01	$41.01	$36.00	$36.65	$439.80	22,492
2015-09-24	$42.48	$42.89	$38.69	$40.56	$486.72	47,524
2015-09-23	$43.20	$44.98	$42.97	$43.78	$525.36	32,618
2015-09-22	$43.96	$45.09	$42.79	$43.27	$519.24	32,902
2015-09-21	$46.58	$47.98	$43.50	$44.12	$529.44	43,245
2015-09-18	$43.30	$46.74	$42.46	$46.23	$554.76	55,922
2015-09-17	$39.71	$44.37	$39.69	$43.76	$525.12	53,021
2015-09-16	$39.39	$39.97	$38.63	$39.75	$477.00	11,982
2015-09-15	$39.75	$40.00	$39.14	$39.97	$479.64	13,433
2015-09-14	$39.93	$40.00	$38.80	$39.64	$475.68	12,018
2015-09-11	$38.58	$39.89	$38.57	$39.63	$475.56	12,114
2015-09-10	$38.10	$38.91	$37.82	$38.82	$465.84	9,927
2015-09-09	$39.00	$39.00	$37.25	$38.26	$459.12	15,970
2015-09-08	$37.96	$38.80	$37.16	$38.73	$464.76	16,963
2015-09-04	$36.70	$37.49	$36.04	$37.10	$445.20	10,735
2015-09-03	$37.65	$38.19	$36.14	$36.93	$443.16	14,027
2015-09-02	$36.25	$37.62	$35.56	$37.58	$450.96	9,552
2015-09-01	$35.66	$36.68	$35.24	$35.58	$426.96	11,664
2015-08-31	$36.69	$38.00	$35.93	$36.52	$438.24	24,205
2015-08-28	$36.24	$36.98	$35.79	$36.93	$443.16	10,208
2015-08-27	$36.03	$37.00	$35.41	$36.57	$438.84	11,222
2015-08-26	$35.09	$35.96	$33.50	$35.67	$428.04	12,429

Larimar Therapeutics Inc (LRMR) News Headlines

Recent Larimar Therapeutics Inc (LRMR) News

Similar Companies to Larimar Therapeutics Inc (LRMR) 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

Larimar Therapeutics Inc (LRMR) Exchange: NASDAQ