Medicinova Inc (MNOV) Stock

Data as of April 23, 2024

$1.43 ($-0.09) -5.92%

Medicinova Inc - Daily Information

Click for more stock information on Medicinova Inc.

Daily Information	Data
Date	April 23, 2024
Open	$1.46
Previous Close	$1.43
High	$1.48
Low	$1.42
Adjusted Open	$1.46
Previous Adjusted Close	$1.43
Adjusted High	$1.48
Adjusted Low	$1.42

About Medicinova Inc (MNOV)

MediciNova, Inc. is a clinical-stage biopharmaceutical company developing a broad late-stage pipeline of novel small molecule therapies for inflammatory, fibrotic and neurodegenerative diseases. Based on two compounds, MN-166 (ibudilast) and MN-001 (tipelukast), with multiple mechanisms of action and strong safety profiles, MediciNova has 11 programs in clinical development. MediciNova’s lead asset, MN-166 (ibudilast), is currently in Phase 3 for amyotrophic lateral sclerosis (ALS) and degenerative cervical myelopathy (DCM),and is Phase 3-ready for progressive multiple sclerosis (MS). MN-166 (ibudilast) is also being evaluated in Phase 2 trials in glioblastoma, patients at risk of developing acute respiratory distress syndrome (ARDS), and substance dependence. MN-001 (tipelukast) is being evaluated in a Phase 2 trial in idiopathic pulmonary fibrosis (IPF) and is in preparation for a second Phase 2 trial in nonalcoholic steatohepatitis (NASH). MediciNova has a strong track record of securing investigator-sponsored clinical trials funded through government grants.

Invest in Medicinova Inc (MNOV)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Medicinova Inc (MNOV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$1.46	$1.48	$1.42	$1.43	$1.43	40,611
2024-04-16	$1.51	$1.52	$1.48	$1.52	$1.52	24,150
2024-04-15	$1.59	$1.59	$1.52	$1.54	$1.54	17,020
2024-04-12	$1.60	$1.64	$1.54	$1.57	$1.57	57,720
2024-04-11	$1.56	$1.59	$1.53	$1.56	$1.56	23,626
2024-04-10	$1.50	$1.57	$1.49	$1.52	$1.52	19,852
2024-04-09	$1.49	$1.54	$1.49	$1.49	$1.49	16,441
2024-04-08	$1.49	$1.53	$1.49	$1.49	$1.49	26,331
2024-04-05	$1.47	$1.53	$1.47	$1.49	$1.49	53,158
2024-04-04	$1.52	$1.55	$1.46	$1.46	$1.46	62,730
2024-04-03	$1.52	$1.59	$1.50	$1.52	$1.52	106,973
2024-04-02	$1.45	$1.49	$1.42	$1.49	$1.49	32,512
2024-04-01	$1.45	$1.51	$1.45	$1.47	$1.47	51,771
2024-03-28	$1.45	$1.50	$1.45	$1.45	$1.45	62,995
2024-03-27	$1.39	$1.47	$1.38	$1.47	$1.47	264,298
2024-03-26	$1.43	$1.43	$1.36	$1.36	$1.36	67,515
2024-03-25	$1.42	$1.44	$1.37	$1.38	$1.38	23,572
2024-03-22	$1.45	$1.45	$1.38	$1.39	$1.39	31,908
2024-03-21	$1.42	$1.46	$1.41	$1.42	$1.42	82,754
2024-03-20	$1.33	$1.40	$1.33	$1.38	$1.38	34,213
2024-03-19	$1.41	$1.41	$1.32	$1.32	$1.32	11,288
2024-03-18	$1.31	$1.42	$1.31	$1.35	$1.35	37,211
2024-03-15	$1.36	$1.37	$1.30	$1.30	$1.30	74,823
2024-03-14	$1.35	$1.42	$1.35	$1.36	$1.36	17,071
2024-03-13	$1.39	$1.44	$1.35	$1.35	$1.35	34,353
2024-03-12	$1.41	$1.44	$1.39	$1.40	$1.40	33,641
2024-03-11	$1.39	$1.43	$1.37	$1.38	$1.38	22,325
2024-03-08	$1.31	$1.43	$1.31	$1.40	$1.40	51,012
2024-03-07	$1.34	$1.40	$1.33	$1.33	$1.33	19,073
2024-03-06	$1.38	$1.41	$1.34	$1.38	$1.38	19,860
2024-03-05	$1.41	$1.42	$1.38	$1.41	$1.41	30,426
2024-03-04	$1.38	$1.42	$1.37	$1.38	$1.38	15,031
2024-03-01	$1.36	$1.39	$1.33	$1.35	$1.35	80,870
2024-02-29	$1.37	$1.37	$1.31	$1.35	$1.35	21,178
2024-02-28	$1.29	$1.38	$1.29	$1.36	$1.36	46,300
2024-02-27	$1.29	$1.33	$1.26	$1.29	$1.29	69,840
2024-02-26	$1.27	$1.30	$1.26	$1.30	$1.30	38,553
2024-02-23	$1.29	$1.31	$1.26	$1.28	$1.28	116,816
2024-02-22	$1.33	$1.35	$1.30	$1.33	$1.33	17,864
2024-02-21	$1.36	$1.36	$1.32	$1.35	$1.35	61,993
2024-02-20	$1.29	$1.38	$1.29	$1.37	$1.37	87,119
2024-02-16	$1.36	$1.40	$1.29	$1.36	$1.36	476,935
2024-02-15	$1.38	$1.41	$1.32	$1.35	$1.35	158,476
2024-02-14	$1.31	$1.40	$1.31	$1.38	$1.38	56,123
2024-02-13	$1.37	$1.38	$1.33	$1.35	$1.35	49,528
2024-02-12	$1.39	$1.40	$1.35	$1.36	$1.36	47,586
2024-02-09	$1.42	$1.42	$1.38	$1.42	$1.42	11,247
2024-02-08	$1.38	$1.40	$1.37	$1.40	$1.40	24,077
2024-02-07	$1.42	$1.42	$1.37	$1.40	$1.40	28,875
2024-02-06	$1.36	$1.44	$1.36	$1.44	$1.44	29,329
2024-02-05	$1.36	$1.40	$1.36	$1.40	$1.40	7,294
2024-02-02	$1.52	$1.52	$1.38	$1.41	$1.41	23,773
2024-02-01	$1.39	$1.44	$1.39	$1.44	$1.44	24,121
2024-01-31	$1.41	$1.45	$1.41	$1.41	$1.41	10,306
2024-01-30	$1.45	$1.45	$1.41	$1.41	$1.41	22,657
2024-01-29	$1.43	$1.46	$1.43	$1.45	$1.45	15,480
2024-01-26	$1.49	$1.51	$1.30	$1.47	$1.47	98,046
2024-01-25	$1.51	$1.52	$1.49	$1.51	$1.51	12,152
2024-01-24	$1.50	$1.52	$1.50	$1.52	$1.52	4,235
2024-01-23	$1.50	$1.53	$1.48	$1.48	$1.48	11,781
2024-01-22	$1.50	$1.52	$1.47	$1.50	$1.50	43,921
2024-01-19	$1.51	$1.52	$1.48	$1.50	$1.50	11,876
2024-01-18	$1.53	$1.54	$1.51	$1.52	$1.52	17,266
2024-01-17	$1.52	$1.53	$1.49	$1.50	$1.50	36,984
2024-01-16	$1.50	$1.56	$1.50	$1.52	$1.52	27,203
2024-01-12	$1.50	$1.56	$1.49	$1.50	$1.50	99,304
2024-01-11	$1.43	$1.51	$1.43	$1.46	$1.46	78,548
2024-01-10	$1.53	$1.54	$1.45	$1.50	$1.50	94,350
2024-01-09	$1.55	$1.57	$1.52	$1.53	$1.53	49,703
2024-01-08	$1.54	$1.60	$1.54	$1.57	$1.57	18,521
2024-01-05	$1.57	$1.60	$1.54	$1.54	$1.54	83,527
2024-01-04	$1.61	$1.62	$1.55	$1.57	$1.57	74,849
2024-01-03	$1.64	$1.64	$1.57	$1.61	$1.61	71,141
2024-01-02	$1.52	$1.70	$1.51	$1.65	$1.65	246,018
2023-12-29	$1.40	$1.53	$1.39	$1.50	$1.50	157,747
2023-12-28	$1.45	$1.45	$1.40	$1.41	$1.41	103,716
2023-12-27	$1.42	$1.48	$1.42	$1.45	$1.45	74,381
2023-12-26	$1.45	$1.45	$1.38	$1.38	$1.38	153,851
2023-12-22	$1.50	$1.50	$1.42	$1.46	$1.46	50,109
2023-12-21	$1.51	$1.54	$1.48	$1.48	$1.48	56,428
2023-12-20	$1.54	$1.55	$1.50	$1.51	$1.51	16,698
2023-12-19	$1.49	$1.57	$1.49	$1.56	$1.56	46,151
2023-12-18	$1.57	$1.58	$1.51	$1.51	$1.51	17,523
2023-12-15	$1.61	$1.63	$1.56	$1.56	$1.56	42,353
2023-12-14	$1.55	$1.58	$1.55	$1.57	$1.57	49,294
2023-12-13	$1.64	$1.64	$1.57	$1.58	$1.58	76,047
2023-12-12	$1.70	$1.71	$1.64	$1.64	$1.64	41,579
2023-12-11	$1.66	$1.71	$1.66	$1.69	$1.69	39,872
2023-12-08	$1.74	$1.77	$1.70	$1.70	$1.70	21,961
2023-12-07	$1.68	$1.75	$1.68	$1.75	$1.75	67,337
2023-12-06	$1.73	$1.73	$1.68	$1.68	$1.68	42,951
2023-12-05	$1.74	$1.75	$1.71	$1.74	$1.74	32,697
2023-12-04	$1.70	$1.79	$1.70	$1.74	$1.74	77,466
2023-12-01	$1.75	$1.81	$1.75	$1.78	$1.78	20,635
2023-11-30	$1.75	$1.82	$1.75	$1.81	$1.81	33,329
2023-11-29	$1.85	$1.85	$1.79	$1.84	$1.84	32,882
2023-11-28	$1.81	$1.85	$1.78	$1.85	$1.85	43,890
2023-11-27	$1.76	$1.85	$1.76	$1.78	$1.78	50,260
2023-11-24	$1.85	$1.90	$1.85	$1.85	$1.85	27,354
2023-11-22	$1.82	$1.90	$1.76	$1.90	$1.90	134,950
2023-11-21	$1.95	$1.95	$1.85	$1.86	$1.86	250,479
2023-11-20	$1.99	$2.16	$1.85	$2.06	$2.06	4,481,625
2023-11-17	$1.76	$1.83	$1.76	$1.78	$1.78	5,435
2023-11-16	$1.75	$1.78	$1.71	$1.76	$1.76	19,314
2023-11-15	$1.75	$1.82	$1.75	$1.76	$1.76	8,368
2023-11-14	$1.84	$1.84	$1.74	$1.74	$1.74	19,436
2023-11-13	$1.75	$1.81	$1.75	$1.80	$1.80	8,265
2023-11-10	$1.84	$1.84	$1.78	$1.78	$1.78	7,310
2023-11-09	$1.84	$1.89	$1.75	$1.79	$1.79	14,979
2023-11-08	$1.91	$1.92	$1.85	$1.87	$1.87	3,869
2023-11-07	$1.93	$1.95	$1.84	$1.85	$1.85	8,763
2023-11-06	$1.88	$1.92	$1.83	$1.83	$1.83	13,065
2023-11-03	$1.93	$1.93	$1.90	$1.90	$1.90	4,123
2023-11-02	$1.90	$1.92	$1.86	$1.89	$1.89	12,859
2023-11-01	$1.94	$1.94	$1.87	$1.88	$1.88	16,800
2023-10-31	$2.00	$2.00	$1.91	$1.91	$1.91	4,177
2023-10-30	$1.95	$1.96	$1.91	$1.96	$1.96	10,343
2023-10-27	$1.95	$1.95	$1.91	$1.92	$1.92	2,223
2023-10-26	$1.94	$1.98	$1.91	$1.94	$1.94	14,348
2023-10-25	$1.93	$1.99	$1.93	$1.97	$1.97	13,533
2023-10-24	$1.91	$1.96	$1.91	$1.92	$1.92	11,893
2023-10-23	$2.00	$2.00	$1.93	$1.95	$1.95	26,626
2023-10-20	$2.00	$2.02	$1.98	$2.02	$2.02	20,470
2023-10-19	$1.99	$2.01	$1.98	$2.00	$2.00	11,043
2023-10-18	$2.00	$2.03	$2.00	$2.02	$2.02	5,372
2023-10-17	$2.00	$2.09	$1.99	$1.99	$1.99	51,555
2023-10-16	$2.02	$2.09	$2.00	$2.00	$2.00	32,064
2023-10-13	$1.98	$2.01	$1.98	$2.00	$2.00	28,458
2023-10-12	$2.00	$2.00	$1.98	$2.00	$2.00	17,622
2023-10-11	$2.02	$2.05	$2.00	$2.00	$2.00	22,569
2023-10-10	$1.96	$2.06	$1.96	$2.00	$2.00	19,203
2023-10-09	$1.99	$2.06	$1.93	$2.01	$2.01	20,427
2023-10-06	$2.07	$2.08	$1.98	$1.98	$1.98	1,243
2023-10-05	$2.00	$2.04	$1.99	$1.99	$1.99	30,263
2023-10-04	$1.97	$2.03	$1.95	$1.98	$1.98	66,844
2023-10-03	$2.02	$2.03	$1.98	$2.01	$2.01	65,670
2023-10-02	$2.07	$2.07	$2.00	$2.03	$2.03	12,453
2023-09-29	$2.12	$2.12	$2.05	$2.09	$2.09	18,714
2023-09-28	$2.22	$2.38	$1.99	$2.12	$2.12	126,405
2023-09-27	$2.05	$2.16	$2.05	$2.09	$2.09	9,090
2023-09-26	$2.10	$2.10	$2.07	$2.10	$2.10	23,225
2023-09-25	$2.10	$2.35	$2.10	$2.13	$2.13	28,340
2023-09-22	$2.10	$2.27	$2.08	$2.09	$2.09	47,591
2023-09-21	$2.11	$2.11	$2.00	$2.01	$2.01	26,528
2023-09-20	$2.08	$2.12	$2.04	$2.09	$2.09	18,550
2023-09-19	$2.24	$2.24	$2.10	$2.10	$2.10	7,281
2023-09-18	$2.05	$2.21	$2.05	$2.15	$2.15	14,014
2023-09-15	$2.25	$2.25	$2.04	$2.04	$2.04	53,149
2023-09-14	$2.21	$2.26	$2.21	$2.24	$2.24	4,789
2023-09-13	$2.23	$2.26	$2.21	$2.21	$2.21	15,614
2023-09-12	$2.26	$2.27	$2.21	$2.24	$2.24	20,576
2023-09-11	$2.28	$2.38	$2.25	$2.25	$2.25	11,768
2023-09-08	$2.28	$2.28	$2.25	$2.25	$2.25	6,261
2023-09-07	$2.24	$2.29	$2.22	$2.27	$2.27	11,248
2023-09-06	$2.29	$2.30	$2.26	$2.28	$2.28	8,383
2023-09-05	$2.31	$2.34	$2.29	$2.32	$2.32	26,176
2023-09-01	$2.40	$2.45	$2.38	$2.38	$2.38	16,953
2023-08-31	$2.44	$2.49	$2.39	$2.44	$2.44	30,407
2023-08-30	$2.36	$2.47	$2.36	$2.44	$2.44	21,418
2023-08-29	$2.23	$2.29	$2.23	$2.29	$2.29	8,809
2023-08-28	$2.25	$2.34	$2.24	$2.25	$2.25	9,276
2023-08-25	$2.26	$2.29	$2.22	$2.27	$2.27	16,002
2023-08-24	$2.31	$2.31	$2.26	$2.27	$2.27	12,401
2023-08-23	$2.38	$2.38	$2.32	$2.32	$2.32	9,056
2023-08-22	$2.36	$2.37	$2.32	$2.36	$2.36	10,578
2023-08-21	$2.38	$2.42	$2.34	$2.36	$2.36	29,852
2023-08-18	$2.28	$2.37	$2.25	$2.31	$2.31	20,150
2023-08-17	$2.47	$2.47	$2.30	$2.31	$2.31	16,108
2023-08-16	$2.47	$2.54	$2.45	$2.47	$2.47	75,753
2023-08-15	$2.40	$2.40	$2.30	$2.31	$2.31	13,567
2023-08-14	$2.39	$2.41	$2.36	$2.38	$2.38	9,750
2023-08-11	$2.40	$2.50	$2.39	$2.41	$2.41	9,086
2023-08-10	$2.38	$2.43	$2.37	$2.40	$2.40	14,031
2023-08-09	$2.45	$2.45	$2.36	$2.36	$2.36	16,516
2023-08-08	$2.47	$2.47	$2.40	$2.41	$2.41	14,689
2023-08-07	$2.47	$2.52	$2.44	$2.45	$2.45	7,468
2023-08-04	$2.41	$2.56	$2.38	$2.47	$2.47	24,401
2023-08-03	$2.31	$2.43	$2.31	$2.38	$2.38	21,502
2023-08-02	$2.34	$2.34	$2.28	$2.31	$2.31	10,078
2023-08-01	$2.30	$2.37	$2.29	$2.34	$2.34	21,562
2023-07-31	$2.34	$2.40	$2.34	$2.38	$2.38	7,698
2023-07-28	$2.38	$2.38	$2.34	$2.35	$2.35	10,054
2023-07-27	$2.38	$2.40	$2.35	$2.38	$2.38	12,253
2023-07-26	$2.38	$2.42	$2.36	$2.38	$2.38	4,953
2023-07-25	$2.40	$2.42	$2.35	$2.36	$2.36	4,519
2023-07-24	$2.35	$2.47	$2.35	$2.40	$2.40	21,005
2023-07-21	$2.49	$2.49	$2.38	$2.40	$2.40	12,995
2023-07-20	$2.54	$2.55	$2.46	$2.51	$2.51	10,527
2023-07-19	$2.40	$2.51	$2.38	$2.50	$2.50	29,792
2023-07-18	$2.47	$2.55	$2.40	$2.41	$2.41	29,280
2023-07-17	$2.58	$2.58	$2.44	$2.46	$2.46	19,335
2023-07-14	$2.60	$2.60	$2.54	$2.56	$2.56	18,531
2023-07-13	$2.52	$2.64	$2.52	$2.60	$2.60	16,951
2023-07-12	$2.60	$2.60	$2.53	$2.55	$2.55	25,545
2023-07-11	$2.59	$2.66	$2.59	$2.60	$2.60	24,037
2023-07-10	$2.45	$2.61	$2.45	$2.56	$2.56	20,338
2023-07-07	$2.37	$2.43	$2.36	$2.40	$2.40	12,933
2023-07-06	$2.38	$2.38	$2.29	$2.34	$2.34	15,509
2023-07-05	$2.29	$2.46	$2.29	$2.40	$2.40	26,333
2023-07-03	$2.28	$2.37	$2.28	$2.29	$2.29	9,297
2023-06-30	$2.30	$2.37	$2.30	$2.30	$2.30	29,430
2023-06-29	$2.27	$2.31	$2.22	$2.29	$2.29	46,856
2023-06-28	$2.28	$2.32	$2.25	$2.25	$2.25	24,457
2023-06-27	$2.28	$2.28	$2.21	$2.22	$2.22	9,954
2023-06-26	$2.35	$2.35	$2.23	$2.24	$2.24	15,593
2023-06-23	$2.43	$2.43	$2.30	$2.33	$2.33	55,677
2023-06-22	$2.44	$2.45	$2.43	$2.43	$2.43	18,362
2023-06-21	$2.44	$2.45	$2.40	$2.42	$2.42	19,952
2023-06-20	$2.35	$2.48	$2.35	$2.40	$2.40	42,780
2023-06-16	$2.38	$2.42	$2.34	$2.35	$2.35	67,146
2023-06-15	$2.26	$2.31	$2.26	$2.31	$2.31	28,806
2023-06-14	$2.26	$2.30	$2.17	$2.21	$2.21	49,937
2023-06-13	$2.20	$2.30	$2.20	$2.23	$2.23	41,452
2023-06-12	$2.17	$2.24	$2.17	$2.20	$2.20	26,987
2023-06-09	$2.15	$2.16	$2.14	$2.15	$2.15	6,147
2023-06-08	$2.18	$2.18	$2.14	$2.16	$2.16	5,390
2023-06-07	$2.24	$2.24	$2.15	$2.17	$2.17	4,849
2023-06-06	$2.11	$2.21	$2.11	$2.15	$2.15	1,978
2023-06-05	$2.19	$2.23	$2.16	$2.17	$2.17	13,645
2023-06-02	$2.17	$2.20	$2.17	$2.19	$2.19	6,793
2023-06-01	$2.11	$2.22	$2.11	$2.20	$2.20	10,913
2023-05-31	$2.16	$2.17	$2.15	$2.15	$2.15	9,834
2023-05-30	$2.14	$2.16	$2.13	$2.14	$2.14	15,411
2023-05-26	$2.14	$2.16	$2.11	$2.14	$2.14	13,414
2023-05-25	$2.12	$2.14	$2.10	$2.11	$2.11	15,224
2023-05-24	$2.15	$2.16	$2.11	$2.16	$2.16	4,570
2023-05-23	$2.10	$2.20	$2.10	$2.15	$2.15	9,988
2023-05-22	$2.18	$2.18	$2.15	$2.18	$2.18	9,772
2023-05-19	$2.11	$2.22	$2.11	$2.19	$2.19	23,959
2023-05-18	$2.18	$2.18	$2.11	$2.12	$2.12	15,473
2023-05-17	$2.18	$2.22	$2.18	$2.21	$2.21	8,646
2023-05-16	$2.20	$2.22	$2.18	$2.19	$2.19	6,878
2023-05-15	$2.20	$2.25	$2.19	$2.21	$2.21	7,406
2023-05-12	$2.24	$2.25	$2.16	$2.16	$2.16	5,777
2023-05-11	$2.25	$2.25	$2.16	$2.16	$2.16	5,029
2023-05-10	$2.19	$2.24	$2.19	$2.23	$2.23	9,004
2023-05-09	$2.25	$2.26	$2.15	$2.19	$2.19	15,633
2023-05-08	$2.18	$2.30	$2.18	$2.19	$2.19	11,246
2023-05-05	$2.12	$2.28	$2.12	$2.16	$2.16	49,172
2023-05-04	$2.10	$2.14	$2.09	$2.12	$2.12	16,132
2023-05-03	$2.12	$2.12	$2.09	$2.09	$2.09	23,226
2023-05-02	$2.11	$2.12	$2.10	$2.10	$2.10	6,784
2023-05-01	$2.14	$2.20	$2.09	$2.09	$2.09	8,563
2023-04-28	$2.11	$2.14	$2.10	$2.11	$2.11	9,904
2023-04-27	$2.16	$2.16	$2.11	$2.12	$2.12	20,253
2023-04-26	$2.16	$2.20	$2.14	$2.14	$2.14	12,504
2023-04-25	$2.19	$2.23	$2.18	$2.18	$2.18	6,023
2023-04-24	$2.17	$2.24	$2.16	$2.17	$2.17	15,002
2023-04-21	$2.18	$2.25	$2.18	$2.19	$2.19	10,766
2023-04-20	$2.20	$2.23	$2.16	$2.20	$2.20	24,315
2023-04-19	$2.24	$2.24	$2.22	$2.22	$2.22	4,316
2023-04-18	$2.25	$2.29	$2.24	$2.26	$2.26	6,312
2023-04-17	$2.29	$2.32	$2.25	$2.25	$2.25	7,588
2023-04-14	$2.33	$2.40	$2.29	$2.30	$2.30	8,441
2023-04-13	$2.32	$2.32	$2.27	$2.31	$2.31	6,469
2023-04-12	$2.30	$2.34	$2.25	$2.29	$2.29	35,819
2023-04-11	$2.25	$2.36	$2.25	$2.30	$2.30	94,339
2023-04-10	$2.20	$2.24	$2.19	$2.24	$2.24	117,638
2023-04-06	$2.18	$2.21	$2.17	$2.20	$2.20	25,529
2023-04-05	$2.10	$2.20	$2.10	$2.16	$2.16	58,061
2023-04-04	$2.10	$2.13	$2.10	$2.10	$2.10	35,739
2023-04-03	$2.15	$2.15	$2.10	$2.10	$2.10	4,951
2023-03-31	$2.15	$2.19	$2.15	$2.16	$2.16	3,038
2023-03-30	$2.18	$2.20	$2.13	$2.15	$2.15	18,753
2023-03-29	$2.16	$2.20	$2.16	$2.17	$2.17	3,132
2023-03-28	$2.17	$2.19	$2.17	$2.17	$2.17	10,106
2023-03-27	$2.22	$2.24	$2.19	$2.19	$2.19	9,875
2023-03-24	$2.17	$2.25	$2.17	$2.23	$2.23	5,767
2023-03-23	$2.15	$2.20	$2.15	$2.20	$2.20	26,728
2023-03-22	$2.12	$2.16	$2.07	$2.07	$2.07	39,378
2023-03-21	$2.12	$2.13	$2.00	$2.02	$2.02	12,321
2023-03-20	$1.98	$2.10	$1.98	$2.07	$2.07	21,694
2023-03-17	$2.07	$2.20	$1.89	$1.95	$1.95	132,687
2023-03-16	$2.10	$2.12	$2.10	$2.10	$2.10	5,903
2023-03-15	$2.10	$2.15	$2.10	$2.10	$2.10	18,358
2023-03-14	$2.15	$2.19	$2.13	$2.13	$2.13	32,026
2023-03-13	$2.22	$2.22	$2.14	$2.15	$2.15	14,747
2023-03-10	$2.17	$2.26	$2.17	$2.24	$2.24	38,258
2023-03-09	$2.23	$2.28	$2.17	$2.17	$2.17	15,434
2023-03-08	$2.20	$2.24	$2.20	$2.24	$2.24	6,013
2023-03-07	$2.20	$2.24	$2.20	$2.20	$2.20	8,670
2023-03-06	$2.20	$2.25	$2.20	$2.21	$2.21	4,003
2023-03-03	$2.18	$2.24	$2.18	$2.24	$2.24	8,219
2023-03-02	$2.20	$2.22	$2.16	$2.19	$2.19	18,753
2023-03-01	$2.20	$2.23	$2.19	$2.19	$2.19	7,887
2023-02-28	$2.20	$2.24	$2.20	$2.20	$2.20	17,549
2023-02-27	$2.25	$2.25	$2.18	$2.21	$2.21	27,413
2023-02-24	$2.30	$2.30	$2.21	$2.23	$2.23	14,882
2023-02-23	$2.31	$2.34	$2.29	$2.30	$2.30	11,997
2023-02-22	$2.34	$2.34	$2.30	$2.31	$2.31	12,753
2023-02-21	$2.35	$2.40	$2.30	$2.30	$2.30	14,473
2023-02-17	$2.26	$2.36	$2.26	$2.33	$2.33	7,970
2023-02-16	$2.32	$2.37	$2.23	$2.27	$2.27	24,365
2023-02-15	$2.33	$2.35	$2.30	$2.31	$2.31	18,979
2023-02-14	$2.35	$2.37	$2.33	$2.35	$2.35	20,073
2023-02-13	$2.31	$2.35	$2.31	$2.33	$2.33	8,002
2023-02-10	$2.46	$2.46	$2.35	$2.38	$2.38	13,027
2023-02-09	$2.44	$2.49	$2.42	$2.45	$2.45	32,127
2023-02-08	$2.38	$2.39	$2.36	$2.36	$2.36	20,284
2023-02-07	$2.39	$2.41	$2.36	$2.41	$2.41	3,651
2023-02-06	$2.39	$2.44	$2.39	$2.43	$2.43	12,089
2023-02-03	$2.46	$2.46	$2.40	$2.40	$2.40	28,542
2023-02-02	$2.41	$2.48	$2.41	$2.46	$2.46	18,799
2023-02-01	$2.42	$2.42	$2.40	$2.40	$2.40	6,259
2023-01-31	$2.40	$2.40	$2.39	$2.39	$2.39	8,410
2023-01-30	$2.48	$2.48	$2.41	$2.41	$2.41	31,971
2023-01-27	$2.44	$2.49	$2.41	$2.46	$2.46	32,631
2023-01-26	$2.52	$2.52	$2.46	$2.47	$2.47	12,227
2023-01-25	$2.46	$2.54	$2.46	$2.52	$2.52	22,865
2023-01-24	$2.42	$2.47	$2.42	$2.46	$2.46	13,180
2023-01-23	$2.37	$2.44	$2.37	$2.41	$2.41	33,778
2023-01-20	$2.35	$2.41	$2.33	$2.39	$2.39	6,066
2023-01-19	$2.32	$2.40	$2.32	$2.35	$2.35	31,839
2023-01-18	$2.38	$2.43	$2.33	$2.33	$2.33	36,732
2023-01-17	$2.45	$2.45	$2.37	$2.38	$2.38	19,804
2023-01-13	$2.50	$2.50	$2.42	$2.48	$2.48	29,976
2023-01-12	$2.55	$2.55	$2.45	$2.50	$2.50	63,342
2023-01-11	$2.57	$2.58	$2.50	$2.54	$2.54	39,861
2023-01-10	$2.45	$2.50	$2.41	$2.45	$2.45	80,078
2023-01-09	$2.40	$2.48	$2.40	$2.44	$2.44	47,371
2023-01-06	$2.33	$2.39	$2.32	$2.39	$2.39	50,683
2023-01-05	$2.24	$2.29	$2.24	$2.25	$2.25	16,933
2023-01-04	$2.17	$2.34	$2.17	$2.26	$2.26	201,868
2023-01-03	$2.11	$2.18	$2.11	$2.17	$2.17	78,722
2022-12-30	$2.16	$2.17	$2.02	$2.05	$2.05	105,051
2022-12-29	$2.05	$2.20	$1.99	$2.03	$2.03	232,263
2022-12-28	$2.07	$2.09	$1.95	$1.97	$1.97	182,998
2022-12-27	$2.03	$2.08	$1.99	$2.02	$2.02	121,188
2022-12-23	$2.06	$2.12	$1.98	$2.00	$2.00	115,651
2022-12-22	$2.20	$2.25	$2.05	$2.05	$2.05	140,930
2022-12-21	$2.25	$2.32	$2.25	$2.25	$2.25	38,551
2022-12-20	$2.11	$2.36	$2.11	$2.22	$2.22	445,625
2022-12-19	$2.33	$2.38	$2.24	$2.27	$2.27	376,046
2022-12-16	$2.32	$2.42	$2.30	$2.31	$2.31	306,772
2022-12-15	$2.49	$2.51	$2.31	$2.35	$2.35	305,976
2022-12-14	$2.54	$2.58	$2.49	$2.52	$2.52	224,750
2022-12-13	$2.55	$2.66	$2.51	$2.56	$2.56	107,800
2022-12-12	$2.58	$2.59	$2.54	$2.58	$2.58	38,348
2022-12-09	$2.60	$2.66	$2.55	$2.55	$2.55	49,549
2022-12-08	$2.46	$2.71	$2.43	$2.62	$2.62	128,332
2022-12-07	$2.51	$2.53	$2.40	$2.41	$2.41	65,815
2022-12-06	$2.48	$2.54	$2.39	$2.39	$2.39	36,633
2022-12-05	$2.59	$2.59	$2.47	$2.47	$2.47	79,704
2022-12-02	$2.63	$2.68	$2.56	$2.59	$2.59	62,039
2022-12-01	$2.73	$2.73	$2.61	$2.63	$2.63	53,263
2022-11-30	$2.52	$2.65	$2.52	$2.64	$2.64	46,959
2022-11-29	$2.67	$2.67	$2.50	$2.52	$2.52	56,792
2022-11-28	$2.45	$2.68	$2.45	$2.66	$2.66	171,850
2022-11-25	$2.21	$2.37	$2.21	$2.29	$2.29	48,270
2022-11-23	$2.14	$2.25	$2.14	$2.19	$2.19	47,448
2022-11-22	$2.14	$2.18	$2.12	$2.12	$2.12	20,716
2022-11-21	$2.13	$2.16	$2.10	$2.13	$2.13	50,554
2022-11-18	$2.15	$2.18	$2.12	$2.14	$2.14	248,202
2022-11-17	$2.17	$2.18	$2.15	$2.18	$2.18	11,399
2022-11-16	$2.12	$2.18	$2.12	$2.15	$2.15	14,165
2022-11-15	$2.17	$2.18	$2.14	$2.15	$2.15	18,516
2022-11-14	$2.20	$2.20	$2.15	$2.16	$2.16	74,942
2022-11-11	$2.17	$2.22	$2.12	$2.20	$2.20	19,572
2022-11-10	$2.15	$2.22	$2.15	$2.22	$2.22	92,909
2022-11-09	$2.15	$2.20	$2.10	$2.12	$2.12	55,465
2022-11-08	$2.18	$2.21	$2.12	$2.14	$2.14	27,048
2022-11-07	$2.19	$2.19	$2.14	$2.18	$2.18	8,875
2022-11-04	$2.05	$2.19	$2.05	$2.19	$2.19	47,345
2022-11-03	$2.02	$2.07	$2.02	$2.02	$2.02	80,915
2022-11-02	$2.09	$2.10	$2.06	$2.08	$2.08	23,630
2022-11-01	$2.07	$2.13	$2.07	$2.09	$2.09	32,056
2022-10-31	$2.12	$2.15	$2.04	$2.04	$2.04	51,304
2022-10-28	$2.04	$2.13	$2.04	$2.13	$2.13	17,417
2022-10-27	$2.09	$2.16	$2.05	$2.05	$2.05	14,737
2022-10-26	$2.05	$2.14	$2.05	$2.10	$2.10	32,020
2022-10-25	$2.01	$2.10	$2.01	$2.06	$2.06	29,902
2022-10-24	$2.05	$2.05	$1.97	$1.99	$1.99	17,277
2022-10-21	$2.01	$2.08	$2.01	$2.06	$2.06	12,671
2022-10-20	$2.02	$2.03	$1.97	$2.01	$2.01	10,336
2022-10-19	$2.04	$2.04	$1.98	$2.00	$2.00	24,919
2022-10-18	$2.06	$2.07	$2.03	$2.03	$2.03	18,086
2022-10-17	$1.99	$2.07	$1.99	$2.05	$2.05	6,146
2022-10-14	$2.04	$2.05	$1.98	$1.99	$1.99	8,947
2022-10-13	$1.96	$2.06	$1.96	$2.04	$2.04	17,767
2022-10-12	$1.98	$2.01	$1.96	$1.99	$1.99	40,275
2022-10-11	$2.10	$2.10	$1.99	$2.01	$2.01	93,221
2022-10-10	$2.13	$2.14	$2.11	$2.11	$2.11	9,651
2022-10-07	$2.14	$2.18	$2.09	$2.12	$2.12	27,784
2022-10-06	$2.23	$2.26	$2.17	$2.19	$2.19	46,616
2022-10-05	$2.28	$2.29	$2.19	$2.27	$2.27	25,290
2022-10-04	$2.23	$2.31	$2.17	$2.28	$2.28	81,692
2022-10-03	$2.14	$2.23	$2.14	$2.22	$2.22	36,961
2022-09-30	$2.19	$2.22	$2.12	$2.17	$2.17	28,322
2022-09-29	$2.17	$2.20	$2.17	$2.19	$2.19	21,419
2022-09-28	$2.15	$2.19	$2.12	$2.16	$2.16	25,935
2022-09-27	$2.21	$2.21	$2.15	$2.15	$2.15	11,538
2022-09-26	$2.15	$2.19	$2.14	$2.16	$2.16	47,590
2022-09-23	$2.17	$2.19	$2.14	$2.16	$2.16	46,511
2022-09-22	$2.16	$2.23	$2.16	$2.19	$2.19	15,556
2022-09-21	$2.16	$2.19	$2.14	$2.16	$2.16	32,693
2022-09-20	$2.22	$2.22	$2.15	$2.20	$2.20	23,583
2022-09-19	$2.26	$2.29	$2.22	$2.25	$2.25	24,110
2022-09-16	$2.23	$2.29	$2.17	$2.29	$2.29	54,591
2022-09-15	$2.15	$2.25	$2.15	$2.20	$2.20	35,048
2022-09-14	$2.19	$2.25	$2.15	$2.16	$2.16	60,128
2022-09-13	$2.17	$2.21	$2.12	$2.13	$2.13	59,264
2022-09-12	$2.23	$2.23	$2.18	$2.22	$2.22	10,575
2022-09-09	$2.23	$2.25	$2.20	$2.21	$2.21	25,146
2022-09-08	$2.15	$2.18	$2.14	$2.17	$2.17	27,490
2022-09-07	$2.12	$2.16	$2.08	$2.14	$2.14	26,283
2022-09-06	$2.09	$2.18	$2.09	$2.14	$2.14	36,939
2022-09-02	$2.15	$2.20	$2.10	$2.10	$2.10	21,828
2022-09-01	$2.13	$2.20	$2.12	$2.16	$2.16	26,898
2022-08-31	$2.13	$2.20	$2.12	$2.13	$2.13	40,100
2022-08-30	$2.16	$2.23	$2.12	$2.12	$2.12	23,831
2022-08-29	$2.19	$2.27	$2.17	$2.17	$2.17	46,090
2022-08-26	$2.22	$2.29	$2.21	$2.21	$2.21	9,446
2022-08-25	$2.19	$2.34	$2.19	$2.22	$2.22	17,668
2022-08-24	$2.35	$2.44	$2.21	$2.21	$2.21	47,258
2022-08-23	$2.37	$2.44	$2.28	$2.29	$2.29	10,903
2022-08-22	$2.30	$2.46	$2.24	$2.31	$2.31	11,761
2022-08-19	$2.41	$2.48	$2.27	$2.28	$2.28	68,802
2022-08-18	$2.38	$2.57	$2.38	$2.40	$2.40	12,977
2022-08-17	$2.42	$2.42	$2.36	$2.38	$2.38	21,783
2022-08-16	$2.45	$2.48	$2.44	$2.44	$2.44	6,674
2022-08-15	$2.45	$2.48	$2.41	$2.48	$2.48	27,218
2022-08-12	$2.45	$2.60	$2.44	$2.49	$2.49	37,060
2022-08-11	$2.35	$2.46	$2.35	$2.44	$2.44	9,933
2022-08-10	$2.40	$2.44	$2.34	$2.35	$2.35	14,515
2022-08-09	$2.39	$2.40	$2.35	$2.35	$2.35	16,149
2022-08-08	$2.35	$2.37	$2.32	$2.37	$2.37	11,502
2022-08-05	$2.33	$2.37	$2.32	$2.35	$2.35	15,853
2022-08-04	$2.30	$2.33	$2.27	$2.32	$2.32	7,743
2022-08-03	$2.27	$2.31	$2.25	$2.28	$2.28	15,106
2022-08-02	$2.33	$2.37	$2.30	$2.30	$2.30	12,353
2022-08-01	$2.30	$2.34	$2.30	$2.33	$2.33	6,881
2022-07-29	$2.39	$2.39	$2.25	$2.31	$2.31	26,768
2022-07-28	$2.41	$2.44	$2.31	$2.38	$2.38	9,811
2022-07-27	$2.44	$2.45	$2.30	$2.38	$2.38	34,425
2022-07-26	$2.48	$2.50	$2.39	$2.39	$2.39	14,140
2022-07-25	$2.45	$2.49	$2.40	$2.40	$2.40	11,122
2022-07-22	$2.46	$2.49	$2.41	$2.45	$2.45	8,939
2022-07-21	$2.41	$2.45	$2.35	$2.45	$2.45	11,157
2022-07-20	$2.46	$2.49	$2.42	$2.44	$2.44	18,188
2022-07-19	$2.44	$2.51	$2.39	$2.48	$2.48	15,141
2022-07-18	$2.42	$2.46	$2.40	$2.46	$2.46	9,155
2022-07-15	$2.42	$2.45	$2.37	$2.38	$2.38	25,170
2022-07-14	$2.48	$2.49	$2.37	$2.41	$2.41	52,540
2022-07-13	$2.56	$2.57	$2.44	$2.52	$2.52	13,733
2022-07-12	$2.50	$2.53	$2.46	$2.50	$2.50	13,248
2022-07-11	$2.54	$2.58	$2.52	$2.56	$2.56	14,493
2022-07-08	$2.50	$2.60	$2.50	$2.59	$2.59	11,506
2022-07-07	$2.49	$2.61	$2.44	$2.60	$2.60	17,414
2022-07-06	$2.48	$2.66	$2.48	$2.57	$2.57	24,849
2022-07-05	$2.48	$2.51	$2.42	$2.48	$2.48	27,018
2022-07-01	$2.53	$2.59	$2.47	$2.47	$2.47	17,697
2022-06-30	$2.55	$2.55	$2.48	$2.53	$2.53	22,048
2022-06-29	$2.61	$2.62	$2.54	$2.55	$2.55	12,970
2022-06-28	$2.61	$2.71	$2.52	$2.59	$2.59	14,227
2022-06-27	$2.63	$2.65	$2.56	$2.62	$2.62	24,623
2022-06-24	$2.54	$2.64	$2.50	$2.60	$2.60	41,193
2022-06-23	$2.55	$2.58	$2.51	$2.51	$2.51	29,403
2022-06-22	$2.41	$2.52	$2.38	$2.51	$2.51	12,027
2022-06-21	$2.55	$2.56	$2.47	$2.52	$2.52	66,575
2022-06-17	$2.53	$2.55	$2.46	$2.55	$2.55	17,524
2022-06-16	$2.55	$2.56	$2.46	$2.51	$2.51	18,624
2022-06-15	$2.50	$2.57	$2.50	$2.55	$2.55	17,225
2022-06-14	$2.43	$2.52	$2.43	$2.47	$2.47	34,998
2022-06-13	$2.52	$2.60	$2.44	$2.44	$2.44	120,657
2022-06-10	$2.55	$2.60	$2.49	$2.49	$2.49	17,786
2022-06-09	$2.56	$2.66	$2.55	$2.57	$2.57	27,438
2022-06-08	$2.70	$2.77	$2.51	$2.56	$2.56	81,513
2022-06-07	$2.34	$2.39	$2.31	$2.35	$2.35	33,280
2022-06-06	$2.39	$2.41	$2.37	$2.38	$2.38	18,553
2022-06-03	$2.38	$2.42	$2.27	$2.34	$2.34	19,137
2022-06-02	$2.40	$2.44	$2.38	$2.40	$2.40	10,242
2022-06-01	$2.43	$2.43	$2.39	$2.41	$2.41	10,642
2022-05-31	$2.51	$2.51	$2.40	$2.43	$2.43	20,176
2022-05-27	$2.60	$2.60	$2.46	$2.49	$2.49	34,361
2022-05-26	$2.41	$2.58	$2.41	$2.47	$2.47	59,651
2022-05-25	$2.31	$2.42	$2.31	$2.39	$2.39	111,275
2022-05-24	$2.39	$2.42	$2.33	$2.38	$2.38	14,547
2022-05-23	$2.39	$2.43	$2.37	$2.40	$2.40	15,729
2022-05-20	$2.41	$2.46	$2.35	$2.39	$2.39	28,968
2022-05-19	$2.32	$2.42	$2.32	$2.40	$2.40	51,783
2022-05-18	$2.38	$2.46	$2.31	$2.31	$2.31	23,976
2022-05-17	$2.40	$2.49	$2.40	$2.43	$2.43	14,142
2022-05-16	$2.43	$2.48	$2.39	$2.40	$2.40	25,200
2022-05-13	$2.39	$2.49	$2.38	$2.41	$2.41	30,013
2022-05-12	$2.28	$2.41	$2.25	$2.37	$2.37	34,873
2022-05-11	$2.47	$2.50	$2.33	$2.37	$2.37	25,672
2022-05-10	$2.24	$2.51	$2.24	$2.44	$2.44	64,430
2022-05-09	$2.51	$2.56	$2.46	$2.47	$2.47	27,059
2022-05-06	$2.54	$2.55	$2.42	$2.51	$2.51	64,395
2022-05-05	$2.68	$2.75	$2.58	$2.58	$2.58	22,967
2022-05-04	$2.66	$2.93	$2.66	$2.70	$2.70	28,902
2022-05-03	$2.62	$2.68	$2.61	$2.63	$2.63	38,957
2022-05-02	$2.65	$2.69	$2.59	$2.62	$2.62	28,225
2022-04-29	$2.63	$2.70	$2.63	$2.67	$2.67	23,778
2022-04-28	$2.66	$2.72	$2.65	$2.68	$2.68	7,487
2022-04-27	$2.68	$2.68	$2.59	$2.61	$2.61	41,390
2022-04-26	$2.88	$2.89	$2.73	$2.76	$2.76	41,584
2022-04-25	$2.92	$2.95	$2.88	$2.93	$2.93	28,987
2022-04-22	$2.96	$3.03	$2.92	$2.93	$2.93	22,557
2022-04-21	$3.12	$3.13	$2.96	$2.99	$2.99	76,008
2022-04-20	$3.13	$3.16	$3.09	$3.11	$3.11	20,725
2022-04-19	$3.13	$3.15	$3.07	$3.13	$3.13	26,490
2022-04-18	$3.08	$3.18	$3.06	$3.14	$3.14	26,886
2022-04-14	$3.06	$3.15	$3.03	$3.06	$3.06	54,243
2022-04-13	$3.00	$3.08	$2.95	$3.03	$3.03	23,149
2022-04-12	$2.99	$3.09	$2.89	$2.96	$2.96	55,499
2022-04-11	$3.01	$3.18	$2.97	$3.00	$3.00	62,162
2022-04-08	$3.00	$3.16	$3.00	$3.02	$3.02	132,342
2022-04-07	$2.78	$2.97	$2.77	$2.91	$2.91	124,581
2022-04-06	$2.80	$2.98	$2.67	$2.80	$2.80	314,548
2022-04-05	$2.69	$2.80	$2.69	$2.72	$2.72	45,683
2022-04-04	$2.61	$2.71	$2.61	$2.69	$2.69	33,761
2022-04-01	$2.65	$2.66	$2.53	$2.60	$2.60	46,995
2022-03-31	$2.64	$2.74	$2.63	$2.67	$2.67	19,026
2022-03-30	$2.62	$2.69	$2.62	$2.67	$2.67	31,908
2022-03-29	$2.59	$2.66	$2.50	$2.62	$2.62	40,181
2022-03-28	$2.55	$2.60	$2.50	$2.59	$2.59	28,409
2022-03-25	$2.64	$2.72	$2.62	$2.64	$2.64	22,850
2022-03-24	$2.62	$2.73	$2.62	$2.68	$2.68	61,574
2022-03-23	$2.61	$2.61	$2.56	$2.57	$2.57	27,659
2022-03-22	$2.57	$2.63	$2.53	$2.59	$2.59	34,322
2022-03-21	$2.53	$2.57	$2.50	$2.52	$2.52	24,400
2022-03-18	$2.41	$2.57	$2.41	$2.57	$2.57	86,463
2022-03-17	$2.40	$2.45	$2.37	$2.43	$2.43	28,934
2022-03-16	$2.29	$2.49	$2.29	$2.37	$2.37	53,018
2022-03-15	$2.17	$2.40	$2.17	$2.30	$2.30	51,433
2022-03-14	$2.27	$2.30	$2.19	$2.23	$2.23	42,368
2022-03-11	$2.22	$2.33	$2.21	$2.25	$2.25	43,262
2022-03-10	$2.35	$2.40	$2.25	$2.28	$2.28	29,949
2022-03-09	$2.19	$2.33	$2.19	$2.29	$2.29	40,118
2022-03-08	$2.30	$2.30	$2.09	$2.19	$2.19	129,955
2022-03-07	$2.32	$2.37	$2.30	$2.30	$2.30	40,515
2022-03-04	$2.37	$2.47	$2.35	$2.40	$2.40	25,579
2022-03-03	$2.41	$2.42	$2.32	$2.40	$2.40	63,800
2022-03-02	$2.38	$2.42	$2.34	$2.40	$2.40	17,485
2022-03-01	$2.38	$2.48	$2.35	$2.35	$2.35	49,569
2022-02-28	$2.45	$2.50	$2.36	$2.39	$2.39	42,563
2022-02-25	$2.35	$2.45	$2.33	$2.41	$2.41	44,472
2022-02-24	$2.30	$2.38	$2.25	$2.35	$2.35	111,234
2022-02-23	$2.38	$2.44	$2.38	$2.41	$2.41	63,871
2022-02-22	$2.41	$2.49	$2.33	$2.33	$2.33	58,704
2022-02-18	$2.46	$2.51	$2.41	$2.43	$2.43	108,943
2022-02-17	$2.49	$2.53	$2.43	$2.45	$2.45	31,836
2022-02-16	$2.44	$2.54	$2.42	$2.54	$2.54	17,963
2022-02-15	$2.44	$2.50	$2.43	$2.46	$2.46	34,382
2022-02-14	$2.42	$2.45	$2.41	$2.41	$2.41	44,334
2022-02-11	$2.44	$2.45	$2.36	$2.42	$2.42	29,977
2022-02-10	$2.41	$2.53	$2.41	$2.46	$2.46	98,000
2022-02-09	$2.41	$2.50	$2.38	$2.45	$2.45	28,086
2022-02-08	$2.40	$2.44	$2.31	$2.35	$2.35	44,023
2022-02-07	$2.42	$2.51	$2.39	$2.42	$2.42	85,795
2022-02-04	$2.40	$2.44	$2.33	$2.37	$2.37	28,717
2022-02-03	$2.45	$2.56	$2.38	$2.38	$2.38	81,584
2022-02-02	$2.53	$2.59	$2.43	$2.50	$2.50	246,776
2022-02-01	$2.46	$2.58	$2.35	$2.54	$2.54	2,257,496
2022-01-31	$2.31	$2.44	$2.31	$2.42	$2.42	47,821
2022-01-28	$2.22	$2.29	$2.18	$2.27	$2.27	63,767
2022-01-27	$2.39	$2.39	$2.19	$2.25	$2.25	67,362
2022-01-26	$2.32	$2.46	$2.32	$2.37	$2.37	70,390
2022-01-25	$2.16	$2.31	$2.15	$2.29	$2.29	209,290
2022-01-24	$2.15	$2.25	$2.13	$2.21	$2.21	120,360
2022-01-21	$2.31	$2.40	$2.21	$2.22	$2.22	133,465
2022-01-20	$2.38	$2.45	$2.34	$2.34	$2.34	68,451
2022-01-19	$2.45	$2.47	$2.35	$2.39	$2.39	73,580
2022-01-18	$2.50	$2.55	$2.40	$2.43	$2.43	103,240
2022-01-14	$2.57	$2.59	$2.50	$2.52	$2.52	56,079
2022-01-13	$2.63	$2.63	$2.55	$2.59	$2.59	74,040
2022-01-12	$2.59	$2.63	$2.50	$2.59	$2.59	36,922
2022-01-11	$2.52	$2.57	$2.51	$2.54	$2.54	66,243
2022-01-10	$2.59	$2.59	$2.50	$2.53	$2.53	84,933
2022-01-07	$2.63	$2.69	$2.61	$2.61	$2.61	52,303
2022-01-06	$2.74	$2.74	$2.62	$2.62	$2.62	63,067
2022-01-05	$2.84	$2.84	$2.68	$2.74	$2.74	110,170
2022-01-04	$2.78	$2.86	$2.73	$2.81	$2.81	151,838
2022-01-03	$2.65	$2.80	$2.65	$2.78	$2.78	92,365
2021-12-31	$2.66	$2.74	$2.66	$2.68	$2.68	82,936
2021-12-30	$2.66	$2.73	$2.64	$2.69	$2.69	99,445
2021-12-29	$2.58	$2.71	$2.57	$2.63	$2.63	182,836
2021-12-28	$2.70	$2.74	$2.59	$2.61	$2.61	228,306
2021-12-27	$2.79	$2.79	$2.72	$2.75	$2.75	98,609
2021-12-23	$2.77	$2.85	$2.76	$2.79	$2.79	123,003
2021-12-22	$2.75	$2.80	$2.70	$2.79	$2.79	198,488
2021-12-21	$2.73	$2.80	$2.69	$2.76	$2.76	318,824
2021-12-20	$2.80	$2.80	$2.71	$2.74	$2.74	320,894
2021-12-17	$2.76	$2.91	$2.76	$2.85	$2.85	652,638
2021-12-16	$2.92	$2.97	$2.78	$2.81	$2.81	164,803
2021-12-15	$2.80	$2.90	$2.70	$2.87	$2.87	238,432
2021-12-14	$2.95	$2.96	$2.75	$2.82	$2.82	342,170
2021-12-13	$3.13	$3.22	$2.90	$2.97	$2.97	358,749
2021-12-10	$3.17	$3.26	$3.01	$3.07	$3.07	231,493
2021-12-09	$3.24	$3.36	$3.14	$3.15	$3.15	268,095
2021-12-08	$3.28	$3.35	$3.19	$3.28	$3.28	285,893
2021-12-07	$3.26	$3.36	$3.20	$3.23	$3.23	162,839
2021-12-06	$3.14	$3.23	$3.07	$3.21	$3.21	294,059
2021-12-03	$3.16	$3.18	$3.01	$3.13	$3.13	218,745
2021-12-02	$3.05	$3.24	$2.97	$3.14	$3.14	453,683
2021-12-01	$3.33	$3.39	$2.98	$3.03	$3.03	510,397
2021-11-30	$3.39	$3.40	$3.18	$3.28	$3.28	550,129
2021-11-29	$3.22	$3.59	$3.16	$3.42	$3.42	818,394
2021-11-26	$3.35	$3.35	$3.15	$3.22	$3.22	473,748
2021-11-24	$3.59	$4.00	$3.50	$3.57	$3.57	4,402,356
2021-11-23	$3.13	$4.65	$3.07	$4.42	$4.42	17,565,394
2021-11-22	$3.22	$3.29	$3.03	$3.07	$3.07	93,780
2021-11-19	$3.34	$3.44	$3.11	$3.21	$3.21	151,307
2021-11-18	$3.41	$3.47	$3.07	$3.34	$3.34	263,272
2021-11-17	$3.47	$3.58	$3.38	$3.43	$3.43	119,282
2021-11-16	$3.50	$3.51	$3.41	$3.46	$3.46	75,367
2021-11-15	$3.56	$3.57	$3.49	$3.53	$3.53	111,705
2021-11-12	$3.65	$3.65	$3.47	$3.55	$3.55	47,806
2021-11-11	$3.54	$3.62	$3.46	$3.49	$3.49	37,944
2021-11-10	$3.51	$3.57	$3.51	$3.54	$3.54	52,424
2021-11-09	$3.59	$3.61	$3.51	$3.57	$3.57	81,503
2021-11-08	$3.73	$3.73	$3.55	$3.58	$3.58	126,371
2021-11-05	$3.52	$3.60	$3.50	$3.59	$3.59	132,197
2021-11-04	$3.49	$3.55	$3.44	$3.50	$3.50	82,003
2021-11-03	$3.45	$3.52	$3.40	$3.50	$3.50	76,747
2021-11-02	$3.43	$3.51	$3.41	$3.45	$3.45	55,845
2021-11-01	$3.39	$3.48	$3.35	$3.45	$3.45	54,710
2021-10-29	$3.48	$3.56	$3.29	$3.36	$3.36	198,120
2021-10-28	$3.46	$3.56	$3.44	$3.50	$3.50	69,683
2021-10-27	$3.50	$3.56	$3.47	$3.47	$3.47	54,495
2021-10-26	$3.56	$3.61	$3.40	$3.51	$3.51	113,263
2021-10-25	$3.67	$3.70	$3.52	$3.56	$3.56	57,866
2021-10-22	$3.64	$3.68	$3.60	$3.66	$3.66	42,317
2021-10-21	$3.77	$3.80	$3.63	$3.70	$3.70	70,119
2021-10-20	$3.76	$3.81	$3.72	$3.77	$3.77	23,217
2021-10-19	$3.74	$3.78	$3.70	$3.77	$3.77	64,865
2021-10-18	$3.78	$3.80	$3.68	$3.78	$3.78	92,521
2021-10-15	$3.82	$3.86	$3.73	$3.82	$3.82	24,360
2021-10-14	$3.70	$3.84	$3.69	$3.79	$3.79	54,044
2021-10-13	$3.60	$3.69	$3.59	$3.68	$3.68	44,161
2021-10-12	$3.61	$3.68	$3.55	$3.61	$3.61	67,398
2021-10-11	$3.65	$3.65	$3.54	$3.60	$3.60	39,652
2021-10-08	$3.71	$3.71	$3.56	$3.64	$3.64	49,596
2021-10-07	$3.67	$3.73	$3.60	$3.67	$3.67	54,940
2021-10-06	$3.61	$3.72	$3.60	$3.66	$3.66	36,532
2021-10-05	$3.68	$3.79	$3.61	$3.66	$3.66	88,300
2021-10-04	$3.83	$3.83	$3.67	$3.67	$3.67	44,530
2021-10-01	$3.80	$3.92	$3.78	$3.85	$3.85	70,339
2021-09-30	$3.82	$3.87	$3.78	$3.79	$3.79	47,754
2021-09-29	$3.92	$3.92	$3.80	$3.80	$3.80	56,892
2021-09-28	$3.98	$4.03	$3.87	$3.91	$3.91	51,895
2021-09-27	$3.90	$4.06	$3.87	$3.96	$3.96	119,851
2021-09-24	$3.93	$3.99	$3.90	$3.90	$3.90	27,839
2021-09-23	$3.88	$3.97	$3.85	$3.96	$3.96	71,275
2021-09-22	$3.83	$3.91	$3.83	$3.87	$3.87	47,766
2021-09-21	$3.83	$3.92	$3.82	$3.82	$3.82	52,086
2021-09-20	$3.84	$3.93	$3.80	$3.82	$3.82	83,311
2021-09-17	$3.92	$3.99	$3.89	$3.92	$3.92	115,917
2021-09-16	$3.98	$3.98	$3.83	$3.90	$3.90	72,454
2021-09-15	$3.92	$4.08	$3.87	$3.99	$3.99	162,221
2021-09-14	$4.12	$4.15	$3.85	$3.94	$3.94	148,027
2021-09-13	$4.12	$4.21	$4.09	$4.13	$4.13	113,436
2021-09-10	$4.07	$4.18	$4.03	$4.12	$4.12	156,855
2021-09-09	$4.05	$4.13	$4.04	$4.08	$4.08	51,561
2021-09-08	$3.99	$4.07	$3.95	$4.02	$4.02	81,971
2021-09-07	$4.18	$4.18	$3.95	$4.00	$4.00	143,799
2021-09-03	$4.24	$4.24	$4.12	$4.17	$4.17	221,143
2021-09-02	$4.15	$4.32	$4.15	$4.24	$4.24	200,471
2021-09-01	$3.93	$4.16	$3.93	$4.13	$4.13	302,369
2021-08-31	$3.85	$3.95	$3.81	$3.91	$3.91	87,012
2021-08-30	$3.81	$3.90	$3.81	$3.82	$3.82	64,072
2021-08-27	$3.81	$3.90	$3.79	$3.81	$3.81	99,312
2021-08-26	$3.80	$3.96	$3.78	$3.82	$3.82	164,330
2021-08-25	$3.69	$3.85	$3.67	$3.78	$3.78	185,791
2021-08-24	$3.61	$3.76	$3.59	$3.69	$3.69	335,992
2021-08-23	$3.60	$3.64	$3.50	$3.64	$3.64	215,115
2021-08-20	$3.59	$3.65	$3.54	$3.62	$3.62	96,276
2021-08-19	$3.52	$3.68	$3.51	$3.56	$3.56	117,350
2021-08-18	$3.47	$3.67	$3.43	$3.56	$3.56	159,331
2021-08-17	$3.39	$3.52	$3.37	$3.50	$3.50	132,829
2021-08-16	$3.51	$3.70	$3.33	$3.40	$3.40	951,421
2021-08-13	$3.44	$3.57	$3.39	$3.51	$3.51	168,314
2021-08-12	$3.48	$3.53	$3.40	$3.44	$3.44	86,034
2021-08-11	$3.50	$3.57	$3.41	$3.48	$3.48	175,811
2021-08-10	$3.54	$3.65	$3.45	$3.47	$3.47	428,097
2021-08-09	$3.64	$3.70	$3.53	$3.53	$3.53	150,772
2021-08-06	$3.66	$3.68	$3.57	$3.68	$3.68	74,318
2021-08-05	$3.62	$3.69	$3.58	$3.65	$3.65	112,773
2021-08-04	$3.66	$3.78	$3.62	$3.64	$3.64	149,588
2021-08-03	$3.65	$3.71	$3.57	$3.70	$3.70	67,679
2021-08-02	$3.62	$3.71	$3.55	$3.67	$3.67	76,657
2021-07-30	$3.72	$3.77	$3.60	$3.63	$3.63	77,894
2021-07-29	$3.80	$3.82	$3.71	$3.71	$3.71	65,766
2021-07-28	$3.66	$3.79	$3.65	$3.79	$3.79	156,912
2021-07-27	$3.56	$3.70	$3.50	$3.67	$3.67	180,569
2021-07-26	$3.75	$3.78	$3.57	$3.59	$3.59	225,427
2021-07-23	$3.86	$3.86	$3.70	$3.73	$3.73	179,570
2021-07-22	$3.93	$3.95	$3.82	$3.84	$3.84	114,514
2021-07-21	$3.83	$3.99	$3.80	$3.98	$3.98	223,453
2021-07-20	$3.82	$3.85	$3.74	$3.83	$3.83	251,775
2021-07-19	$3.71	$3.80	$3.65	$3.79	$3.79	213,622
2021-07-16	$3.71	$3.79	$3.63	$3.79	$3.79	364,378
2021-07-15	$3.54	$3.72	$3.48	$3.70	$3.70	305,207
2021-07-14	$3.74	$3.74	$3.52	$3.54	$3.54	426,554
2021-07-13	$3.75	$3.77	$3.71	$3.74	$3.74	484,903
2021-07-12	$3.93	$3.98	$3.74	$3.77	$3.77	294,200
2021-07-09	$3.81	$3.90	$3.76	$3.85	$3.85	241,913
2021-07-08	$3.77	$3.86	$3.67	$3.79	$3.79	249,515
2021-07-07	$4.00	$4.00	$3.80	$3.84	$3.84	431,538
2021-07-06	$4.20	$4.20	$3.95	$3.99	$3.99	694,187
2021-07-02	$4.07	$4.14	$4.05	$4.11	$4.11	277,538
2021-07-01	$4.25	$4.27	$4.13	$4.15	$4.15	319,480
2021-06-30	$4.19	$4.29	$4.12	$4.25	$4.25	534,871
2021-06-29	$4.23	$4.31	$4.13	$4.29	$4.29	491,736
2021-06-28	$4.25	$4.34	$4.15	$4.20	$4.20	972,527
2021-06-25	$3.97	$4.21	$3.96	$4.12	$4.12	6,333,241
2021-06-24	$3.89	$3.99	$3.77	$3.98	$3.98	1,230,695
2021-06-23	$4.05	$4.06	$3.86	$3.90	$3.90	1,004,603
2021-06-22	$3.93	$4.40	$3.78	$3.98	$3.98	8,058,419
2021-06-21	$5.01	$5.09	$4.01	$4.20	$4.20	22,345,415
2021-06-18	$3.80	$3.86	$3.71	$3.76	$3.76	372,217
2021-06-17	$3.95	$4.05	$3.78	$3.83	$3.83	335,392
2021-06-16	$4.10	$4.16	$3.92	$3.95	$3.95	430,872
2021-06-15	$4.23	$4.28	$4.07	$4.10	$4.10	224,386
2021-06-14	$4.28	$4.33	$4.21	$4.23	$4.23	170,114
2021-06-11	$4.30	$4.35	$4.22	$4.28	$4.28	106,280
2021-06-10	$4.29	$4.35	$4.18	$4.32	$4.32	193,063
2021-06-09	$4.32	$4.39	$4.26	$4.29	$4.29	149,631
2021-06-08	$4.32	$4.34	$4.16	$4.29	$4.29	139,832
2021-06-07	$4.10	$4.29	$4.10	$4.28	$4.28	292,203
2021-06-04	$4.04	$4.16	$4.04	$4.07	$4.07	146,498
2021-06-03	$4.06	$4.14	$4.02	$4.08	$4.08	172,151
2021-06-02	$4.17	$4.20	$4.04	$4.08	$4.08	171,852
2021-06-01	$4.29	$4.29	$4.05	$4.15	$4.15	203,387
2021-05-28	$4.17	$4.64	$4.12	$4.22	$4.22	901,634
2021-05-27	$4.15	$4.24	$4.12	$4.12	$4.12	290,853
2021-05-26	$4.01	$4.16	$3.98	$4.12	$4.12	143,925
2021-05-25	$4.05	$4.16	$3.98	$4.00	$4.00	223,728
2021-05-24	$4.18	$4.19	$4.03	$4.05	$4.05	160,208
2021-05-21	$4.24	$4.24	$4.11	$4.12	$4.12	115,346
2021-05-20	$4.21	$4.25	$4.15	$4.18	$4.18	147,847
2021-05-19	$4.15	$4.26	$4.15	$4.21	$4.21	176,775
2021-05-18	$4.09	$4.26	$4.07	$4.14	$4.14	209,323
2021-05-17	$4.11	$4.17	$4.04	$4.09	$4.09	132,616
2021-05-14	$4.04	$4.21	$4.04	$4.16	$4.16	202,618
2021-05-13	$3.99	$4.11	$3.87	$4.05	$4.05	291,359
2021-05-12	$4.06	$4.08	$3.91	$3.93	$3.93	321,160
2021-05-11	$3.90	$4.17	$3.90	$4.08	$4.08	280,689
2021-05-10	$4.06	$4.06	$3.97	$3.98	$3.98	256,743
2021-05-07	$4.02	$4.15	$4.01	$4.10	$4.10	430,467
2021-05-06	$4.35	$4.36	$3.90	$4.00	$4.00	398,672
2021-05-05	$4.28	$4.31	$4.21	$4.25	$4.25	251,349
2021-05-04	$4.36	$4.38	$4.19	$4.21	$4.21	402,311
2021-05-03	$4.40	$4.43	$4.31	$4.41	$4.41	277,353
2021-04-30	$4.68	$4.75	$4.36	$4.39	$4.39	538,386
2021-04-29	$4.84	$4.90	$4.63	$4.72	$4.72	340,249
2021-04-28	$4.86	$4.88	$4.72	$4.83	$4.83	367,886
2021-04-27	$4.77	$4.86	$4.70	$4.84	$4.84	302,324
2021-04-26	$4.51	$4.87	$4.45	$4.67	$4.67	720,792
2021-04-23	$4.51	$4.55	$4.33	$4.43	$4.43	346,664
2021-04-22	$4.55	$4.63	$4.44	$4.56	$4.56	235,987
2021-04-21	$4.44	$4.53	$4.29	$4.50	$4.50	253,365
2021-04-20	$4.43	$4.49	$4.28	$4.39	$4.39	330,366
2021-04-19	$4.48	$4.54	$4.32	$4.48	$4.48	348,143
2021-04-16	$4.66	$4.66	$4.39	$4.49	$4.49	474,375
2021-04-15	$4.71	$4.71	$4.53	$4.65	$4.65	259,579
2021-04-14	$4.52	$4.70	$4.46	$4.63	$4.63	193,427
2021-04-13	$4.56	$4.57	$4.43	$4.55	$4.55	270,125
2021-04-12	$4.75	$4.82	$4.51	$4.56	$4.56	338,869
2021-04-09	$4.81	$4.98	$4.73	$4.74	$4.74	389,894
2021-04-08	$4.82	$4.88	$4.72	$4.79	$4.79	300,234
2021-04-07	$5.05	$5.05	$4.75	$4.79	$4.79	362,731
2021-04-06	$5.11	$5.14	$5.04	$5.06	$5.06	381,052
2021-04-05	$5.13	$5.17	$5.06	$5.14	$5.14	121,428
2021-04-01	$5.10	$5.28	$5.02	$5.14	$5.14	291,617
2021-03-31	$4.98	$5.07	$4.87	$5.05	$5.05	329,636
2021-03-30	$4.79	$4.99	$4.74	$4.95	$4.95	267,016
2021-03-29	$4.98	$4.98	$4.76	$4.81	$4.81	294,937
2021-03-26	$5.11	$5.15	$4.86	$4.98	$4.98	309,194
2021-03-25	$4.98	$5.17	$4.83	$5.06	$5.06	425,187
2021-03-24	$5.48	$5.56	$4.95	$4.95	$4.95	561,444
2021-03-23	$5.57	$5.62	$5.38	$5.43	$5.43	555,056
2021-03-22	$5.76	$5.81	$5.56	$5.62	$5.62	381,816
2021-03-19	$5.60	$5.83	$5.54	$5.81	$5.81	483,411
2021-03-18	$5.93	$5.95	$5.57	$5.63	$5.63	531,017
2021-03-17	$5.94	$6.05	$5.81	$5.96	$5.96	456,832
2021-03-16	$6.35	$6.35	$5.92	$5.99	$5.99	954,028
2021-03-15	$6.03	$7.45	$5.90	$6.52	$6.52	6,246,294
2021-03-12	$6.19	$6.35	$5.98	$6.03	$6.03	1,592,702
2021-03-11	$7.34	$7.40	$6.88	$7.02	$7.02	2,725,230
2021-03-10	$9.85	$10.81	$7.80	$8.74	$8.74	27,705,172
2021-03-09	$5.49	$5.68	$5.41	$5.68	$5.68	3,847,740
2021-03-08	$5.40	$5.51	$5.30	$5.36	$5.36	73,801
2021-03-05	$5.25	$5.43	$5.23	$5.43	$5.43	104,928
2021-03-04	$5.60	$5.64	$5.30	$5.32	$5.32	167,235
2021-03-03	$5.64	$5.77	$5.52	$5.59	$5.59	86,641
2021-03-02	$5.61	$5.80	$5.60	$5.70	$5.70	88,521
2021-03-01	$5.61	$5.70	$5.59	$5.68	$5.68	74,592
2021-02-26	$5.54	$5.72	$5.48	$5.58	$5.58	229,943
2021-02-25	$5.64	$5.67	$5.43	$5.44	$5.44	102,908
2021-02-24	$5.70	$5.77	$5.55	$5.63	$5.63	181,497
2021-02-23	$5.69	$5.80	$5.55	$5.72	$5.72	110,696
2021-02-22	$5.78	$5.84	$5.70	$5.76	$5.76	95,989
2021-02-19	$5.93	$6.04	$5.84	$5.85	$5.85	113,843
2021-02-18	$5.99	$6.01	$5.77	$5.92	$5.92	148,310
2021-02-17	$6.03	$6.10	$5.96	$6.03	$6.03	96,369
2021-02-16	$6.21	$6.29	$5.91	$6.07	$6.07	184,101
2021-02-12	$6.33	$6.33	$6.17	$6.21	$6.21	93,857
2021-02-11	$6.30	$6.41	$6.16	$6.38	$6.38	181,442
2021-02-10	$6.47	$6.47	$6.10	$6.31	$6.31	183,809
2021-02-09	$6.70	$6.76	$6.55	$6.60	$6.60	133,398
2021-02-08	$6.60	$6.76	$6.50	$6.76	$6.76	167,393
2021-02-05	$6.38	$6.59	$6.31	$6.57	$6.57	209,249
2021-02-04	$6.17	$6.38	$6.04	$6.36	$6.36	275,475
2021-02-03	$5.92	$6.09	$5.85	$6.07	$6.07	155,112
2021-02-02	$5.90	$5.96	$5.81	$5.94	$5.94	90,936
2021-02-01	$5.78	$5.89	$5.72	$5.85	$5.85	150,347
2021-01-29	$5.78	$5.99	$5.63	$5.77	$5.77	245,646
2021-01-28	$5.89	$5.91	$5.78	$5.82	$5.82	183,352
2021-01-27	$6.09	$6.15	$5.83	$5.97	$5.97	231,611
2021-01-26	$6.08	$6.22	$6.06	$6.19	$6.19	158,529
2021-01-25	$5.94	$6.10	$5.79	$6.07	$6.07	345,732
2021-01-22	$5.90	$6.13	$5.86	$5.96	$5.96	388,932
2021-01-21	$5.74	$5.89	$5.45	$5.79	$5.79	706,819
2021-01-20	$5.62	$5.72	$5.56	$5.70	$5.70	225,020
2021-01-19	$5.70	$5.79	$5.55	$5.65	$5.65	273,440
2021-01-15	$5.68	$5.76	$5.57	$5.67	$5.67	177,181
2021-01-14	$5.65	$5.79	$5.61	$5.72	$5.72	207,588
2021-01-13	$5.66	$5.70	$5.54	$5.64	$5.64	197,736
2021-01-12	$5.62	$5.68	$5.53	$5.60	$5.60	116,075
2021-01-11	$5.70	$5.77	$5.56	$5.57	$5.57	120,409
2021-01-08	$5.56	$5.67	$5.46	$5.64	$5.64	150,984
2021-01-07	$5.49	$5.54	$5.40	$5.51	$5.51	120,854
2021-01-06	$5.52	$5.61	$5.39	$5.48	$5.48	213,518
2021-01-05	$5.33	$5.53	$5.32	$5.49	$5.49	166,205
2021-01-04	$5.24	$5.38	$5.22	$5.27	$5.27	212,927
2020-12-31	$5.15	$5.28	$5.13	$5.26	$5.26	203,850
2020-12-30	$5.14	$5.23	$5.09	$5.17	$5.17	206,304
2020-12-29	$5.07	$5.22	$5.02	$5.11	$5.11	630,919
2020-12-28	$5.16	$5.28	$4.99	$5.03	$5.03	591,779
2020-12-24	$5.69	$5.72	$5.61	$5.63	$5.63	65,821
2020-12-23	$5.62	$5.73	$5.53	$5.66	$5.66	182,472
2020-12-22	$5.79	$5.82	$5.58	$5.63	$5.63	187,275
2020-12-21	$5.82	$5.90	$5.74	$5.76	$5.76	174,141
2020-12-18	$6.31	$6.49	$5.90	$5.94	$5.94	1,013,149
2020-12-17	$6.13	$6.29	$6.07	$6.23	$6.23	187,956
2020-12-16	$6.21	$6.25	$6.07	$6.15	$6.15	135,895
2020-12-15	$6.27	$6.27	$5.84	$6.21	$6.21	189,004
2020-12-14	$6.09	$6.12	$5.96	$6.00	$6.00	173,244
2020-12-11	$6.19	$6.20	$6.01	$6.09	$6.09	84,414
2020-12-10	$6.27	$6.30	$6.06	$6.20	$6.20	104,676
2020-12-09	$6.29	$6.34	$6.07	$6.27	$6.27	125,275
2020-12-08	$6.06	$6.23	$5.97	$6.20	$6.20	118,295
2020-12-07	$6.13	$6.14	$5.97	$6.09	$6.09	136,377
2020-12-04	$6.00	$6.13	$5.90	$6.09	$6.09	104,899
2020-12-03	$5.96	$6.13	$5.94	$6.00	$6.00	137,057
2020-12-02	$5.95	$6.05	$5.86	$5.98	$5.98	91,800
2020-12-01	$5.99	$6.06	$5.85	$6.00	$6.00	193,870
2020-11-30	$5.88	$5.98	$5.83	$5.94	$5.94	113,243
2020-11-27	$5.93	$6.00	$5.86	$5.97	$5.97	79,023
2020-11-25	$6.10	$6.11	$5.88	$5.92	$5.92	228,639
2020-11-24	$5.95	$6.01	$5.68	$5.92	$5.92	189,004
2020-11-23	$5.91	$6.05	$5.85	$5.93	$5.93	165,573
2020-11-20	$5.89	$5.91	$5.70	$5.89	$5.89	167,614
2020-11-19	$6.00	$6.02	$5.82	$5.95	$5.95	107,596
2020-11-18	$6.28	$6.30	$6.01	$6.01	$6.01	172,726
2020-11-17	$6.14	$6.39	$6.10	$6.31	$6.31	239,136
2020-11-16	$6.09	$6.18	$6.00	$6.15	$6.15	199,981
2020-11-13	$6.00	$6.11	$5.90	$6.04	$6.04	127,213
2020-11-12	$5.92	$6.06	$5.90	$5.99	$5.99	213,137
2020-11-11	$5.89	$6.00	$5.73	$5.98	$5.98	229,019
2020-11-10	$5.99	$6.04	$5.78	$5.93	$5.93	269,040
2020-11-09	$5.92	$6.09	$5.76	$6.02	$6.02	280,808
2020-11-06	$5.93	$5.97	$5.77	$5.94	$5.94	110,154
2020-11-05	$5.81	$5.98	$5.75	$5.93	$5.93	172,324
2020-11-04	$5.70	$5.85	$5.63	$5.81	$5.81	164,111
2020-11-03	$5.49	$5.70	$5.44	$5.68	$5.68	121,716
2020-11-02	$5.59	$5.72	$5.42	$5.49	$5.49	114,201
2020-10-30	$5.72	$5.82	$5.54	$5.59	$5.59	187,002
2020-10-29	$5.57	$5.72	$5.44	$5.71	$5.71	208,757
2020-10-28	$5.50	$5.66	$5.39	$5.59	$5.59	243,274
2020-10-27	$5.50	$5.60	$5.46	$5.58	$5.58	152,228
2020-10-26	$5.37	$5.53	$5.33	$5.50	$5.50	136,081
2020-10-23	$5.62	$5.62	$5.35	$5.44	$5.44	147,838
2020-10-22	$5.40	$5.47	$5.33	$5.41	$5.41	203,146
2020-10-21	$5.41	$5.43	$5.31	$5.35	$5.35	166,935
2020-10-20	$5.38	$5.44	$5.32	$5.40	$5.40	188,907
2020-10-19	$5.39	$5.45	$5.32	$5.38	$5.38	221,733
2020-10-16	$5.29	$5.43	$5.27	$5.37	$5.37	163,822
2020-10-15	$5.19	$5.34	$5.05	$5.30	$5.30	163,853
2020-10-14	$5.34	$5.38	$5.24	$5.26	$5.26	144,413
2020-10-13	$5.43	$5.43	$5.23	$5.31	$5.31	102,709
2020-10-12	$5.47	$5.48	$5.31	$5.39	$5.39	139,435
2020-10-09	$5.40	$5.49	$5.31	$5.46	$5.46	100,710
2020-10-08	$5.43	$5.48	$5.33	$5.44	$5.44	109,154
2020-10-07	$5.36	$5.45	$5.28	$5.45	$5.45	154,396
2020-10-06	$5.38	$5.49	$5.28	$5.32	$5.32	168,499
2020-10-05	$5.32	$5.46	$5.30	$5.39	$5.39	218,597
2020-10-02	$5.19	$5.37	$5.08	$5.33	$5.33	251,226
2020-10-01	$5.21	$5.29	$5.14	$5.27	$5.27	228,920
2020-09-30	$5.07	$5.26	$5.07	$5.24	$5.24	374,873
2020-09-29	$4.99	$5.11	$4.85	$5.11	$5.11	446,190
2020-09-28	$4.93	$5.04	$4.75	$4.96	$4.96	485,821
2020-09-25	$4.90	$5.08	$4.73	$4.91	$4.91	813,107
2020-09-24	$5.22	$5.48	$4.63	$4.67	$4.67	1,766,717
2020-09-23	$6.66	$6.76	$5.71	$5.99	$5.99	16,559,707
2020-09-22	$5.45	$5.55	$5.31	$5.54	$5.54	110,685
2020-09-21	$5.61	$5.67	$5.32	$5.41	$5.41	174,733
2020-09-18	$5.98	$5.98	$5.68	$5.72	$5.72	249,119
2020-09-17	$5.84	$5.99	$5.80	$5.91	$5.91	98,776
2020-09-16	$5.88	$6.04	$5.84	$5.92	$5.92	155,475
2020-09-15	$5.78	$5.96	$5.73	$5.82	$5.82	132,987
2020-09-14	$5.62	$5.80	$5.62	$5.76	$5.76	116,916
2020-09-11	$5.71	$5.74	$5.43	$5.56	$5.56	341,319
2020-09-10	$5.38	$5.50	$5.35	$5.39	$5.39	79,201
2020-09-09	$5.23	$5.39	$5.23	$5.36	$5.36	110,753
2020-09-08	$4.99	$5.26	$4.99	$5.16	$5.16	122,051
2020-09-04	$5.17	$5.24	$4.95	$5.05	$5.05	225,981
2020-09-03	$5.27	$5.31	$5.11	$5.14	$5.14	124,910
2020-09-02	$5.37	$5.37	$5.21	$5.31	$5.31	212,560
2020-09-01	$5.61	$5.67	$5.29	$5.37	$5.37	429,938
2020-08-31	$5.34	$5.34	$5.21	$5.24	$5.24	146,574
2020-08-28	$5.32	$5.43	$5.26	$5.31	$5.31	138,779
2020-08-27	$5.41	$5.43	$5.26	$5.30	$5.30	117,360
2020-08-26	$5.35	$5.53	$5.35	$5.42	$5.42	138,315
2020-08-25	$5.43	$5.49	$5.28	$5.32	$5.32	169,762
2020-08-24	$5.61	$5.61	$5.36	$5.42	$5.42	223,142
2020-08-21	$5.60	$5.68	$5.46	$5.54	$5.54	221,412
2020-08-20	$5.66	$5.70	$5.52	$5.65	$5.65	132,570
2020-08-19	$5.80	$5.88	$5.72	$5.75	$5.75	159,745
2020-08-18	$6.06	$6.06	$5.76	$5.83	$5.83	195,421
2020-08-17	$5.99	$6.06	$5.92	$6.01	$6.01	165,459
2020-08-14	$5.84	$6.23	$5.80	$6.06	$6.06	307,411
2020-08-13	$5.88	$5.96	$5.66	$5.72	$5.72	334,615
2020-08-12	$5.93	$6.13	$5.75	$5.80	$5.80	568,741
2020-08-11	$6.20	$6.22	$5.89	$5.92	$5.92	410,349
2020-08-10	$6.45	$6.48	$6.13	$6.18	$6.18	351,619
2020-08-07	$6.30	$6.41	$6.20	$6.32	$6.32	299,257
2020-08-06	$7.04	$7.04	$6.19	$6.30	$6.30	1,116,447
2020-08-05	$6.36	$6.45	$6.23	$6.39	$6.39	252,309
2020-08-04	$6.46	$6.46	$6.13	$6.26	$6.26	368,888
2020-08-03	$6.22	$6.50	$6.12	$6.34	$6.34	552,570
2020-07-31	$6.67	$6.91	$6.19	$6.22	$6.22	934,675
2020-07-30	$6.53	$7.40	$6.40	$6.54	$6.54	1,632,189
2020-07-29	$6.81	$7.21	$6.50	$6.72	$6.72	2,537,622
2020-07-28	$8.66	$8.88	$7.15	$7.40	$7.40	6,555,981
2020-07-27	$6.50	$13.25	$6.40	$11.00	$11.00	82,063,118
2020-07-24	$5.68	$5.77	$5.62	$5.64	$5.64	48,996
2020-07-23	$5.77	$5.90	$5.66	$5.76	$5.76	82,162
2020-07-22	$5.73	$5.83	$5.70	$5.79	$5.79	59,091
2020-07-21	$5.83	$5.92	$5.72	$5.77	$5.77	127,901
2020-07-20	$5.58	$5.89	$5.58	$5.87	$5.87	97,141
2020-07-17	$5.49	$5.69	$5.49	$5.61	$5.61	107,700
2020-07-16	$5.50	$5.57	$5.45	$5.54	$5.54	59,000
2020-07-15	$5.41	$5.58	$5.37	$5.56	$5.56	160,300
2020-07-14	$5.20	$5.36	$5.16	$5.33	$5.33	67,100
2020-07-13	$5.60	$5.65	$5.23	$5.23	$5.23	110,100
2020-07-10	$5.49	$5.64	$5.48	$5.60	$5.60	54,800
2020-07-09	$5.72	$5.75	$5.40	$5.49	$5.49	121,500
2020-07-08	$5.69	$5.79	$5.59	$5.78	$5.78	82,700
2020-07-07	$5.64	$5.87	$5.55	$5.70	$5.70	92,100
2020-07-06	$5.60	$5.81	$5.41	$5.71	$5.71	259,000
2020-07-02	$5.61	$5.69	$5.36	$5.65	$5.65	352,200
2020-07-01	$6.00	$6.00	$5.58	$5.79	$5.79	475,900
2020-06-30	$5.43	$5.54	$5.37	$5.42	$5.42	80,200
2020-06-29	$5.64	$5.64	$5.36	$5.44	$5.44	134,500
2020-06-26	$6.16	$6.17	$5.63	$5.65	$5.65	624,008
2020-06-25	$5.63	$5.66	$5.45	$5.66	$5.66	131,359
2020-06-24	$5.95	$6.00	$5.42	$5.60	$5.60	218,829
2020-06-23	$5.57	$5.68	$5.41	$5.45	$5.45	55,150
2020-06-22	$5.39	$5.55	$5.31	$5.54	$5.54	76,122
2020-06-19	$5.40	$5.70	$5.34	$5.42	$5.42	175,224
2020-06-18	$5.48	$5.63	$5.41	$5.43	$5.43	69,626
2020-06-17	$5.67	$5.75	$5.50	$5.57	$5.57	58,193
2020-06-16	$6.10	$6.28	$5.50	$5.70	$5.70	137,459
2020-06-15	$6.16	$6.39	$6.06	$6.36	$6.36	238,048
2020-06-12	$5.44	$5.52	$5.13	$5.31	$5.31	76,385
2020-06-11	$5.55	$5.55	$5.22	$5.24	$5.24	104,409
2020-06-10	$5.71	$5.88	$5.65	$5.74	$5.74	71,958
2020-06-09	$5.39	$5.83	$5.39	$5.76	$5.76	105,509
2020-06-08	$5.37	$5.55	$5.26	$5.47	$5.47	144,541
2020-06-05	$5.25	$5.43	$5.25	$5.33	$5.33	115,175
2020-06-04	$5.33	$5.38	$5.09	$5.18	$5.18	86,861
2020-06-03	$5.60	$5.60	$5.38	$5.44	$5.44	67,131
2020-06-02	$5.54	$5.60	$5.45	$5.57	$5.57	67,042
2020-06-01	$5.34	$5.49	$5.25	$5.42	$5.42	99,007
2020-05-29	$5.28	$5.36	$5.13	$5.34	$5.34	64,673
2020-05-28	$5.49	$5.55	$5.33	$5.34	$5.34	85,723
2020-05-27	$5.37	$5.50	$5.16	$5.49	$5.49	102,723
2020-05-26	$5.65	$5.65	$5.28	$5.30	$5.30	109,189
2020-05-22	$5.33	$5.55	$5.26	$5.55	$5.55	47,338
2020-05-21	$5.35	$5.36	$5.23	$5.31	$5.31	51,442
2020-05-20	$5.16	$5.38	$5.16	$5.32	$5.32	96,189
2020-05-19	$5.45	$5.50	$5.10	$5.13	$5.13	93,257
2020-05-18	$5.84	$5.84	$5.36	$5.51	$5.51	134,264
2020-05-15	$5.82	$5.82	$5.43	$5.54	$5.54	113,066
2020-05-14	$5.67	$5.72	$5.47	$5.71	$5.71	133,049
2020-05-13	$5.55	$5.78	$5.40	$5.70	$5.70	122,268
2020-05-12	$5.37	$5.77	$5.37	$5.47	$5.47	172,439
2020-05-11	$5.39	$5.51	$5.31	$5.33	$5.33	118,837
2020-05-08	$5.55	$5.58	$5.37	$5.47	$5.47	111,539
2020-05-07	$5.40	$5.52	$5.31	$5.40	$5.40	93,570
2020-05-06	$5.18	$5.36	$5.10	$5.32	$5.32	95,083
2020-05-05	$5.36	$5.49	$5.07	$5.13	$5.13	117,705
2020-05-04	$5.36	$5.46	$5.06	$5.29	$5.29	125,343
2020-05-01	$5.10	$5.45	$4.93	$5.43	$5.43	169,986
2020-04-30	$5.37	$5.41	$5.14	$5.15	$5.15	114,131
2020-04-29	$5.64	$5.64	$5.44	$5.45	$5.45	188,360
2020-04-28	$5.66	$5.66	$5.23	$5.40	$5.40	156,899
2020-04-27	$5.69	$5.69	$5.40	$5.54	$5.54	170,596
2020-04-24	$5.29	$5.64	$5.22	$5.45	$5.45	149,673
2020-04-23	$5.01	$5.42	$5.01	$5.21	$5.21	152,169
2020-04-22	$5.03	$5.12	$4.86	$4.97	$4.97	118,497
2020-04-21	$5.05	$5.17	$4.97	$5.01	$5.01	81,005
2020-04-20	$5.30	$5.50	$5.17	$5.26	$5.26	129,786
2020-04-17	$5.64	$5.70	$5.40	$5.53	$5.53	142,772
2020-04-16	$5.68	$5.74	$5.32	$5.42	$5.42	146,386
2020-04-15	$6.23	$6.23	$5.61	$5.72	$5.72	169,935
2020-04-14	$6.82	$6.82	$5.81	$6.26	$6.26	422,818
2020-04-13	$7.00	$7.50	$6.41	$7.06	$7.06	936,890
2020-04-09	$5.44	$6.84	$5.11	$6.09	$6.09	1,196,252
2020-04-08	$3.56	$4.60	$3.56	$4.41	$4.41	610,150
2020-04-07	$3.28	$3.44	$3.18	$3.20	$3.20	76,551
2020-04-06	$3.23	$3.28	$3.07	$3.23	$3.23	147,954
2020-04-03	$3.33	$3.33	$3.03	$3.06	$3.06	115,095
2020-04-02	$3.42	$3.43	$3.22	$3.36	$3.36	107,805
2020-04-01	$3.70	$3.70	$3.41	$3.46	$3.46	111,217
2020-03-31	$3.65	$3.85	$3.62	$3.72	$3.72	126,536
2020-03-30	$3.39	$3.64	$3.36	$3.61	$3.61	131,611
2020-03-27	$3.37	$3.49	$3.10	$3.28	$3.28	206,800
2020-03-26	$3.21	$3.38	$3.20	$3.38	$3.38	135,891
2020-03-25	$3.21	$3.34	$3.05	$3.17	$3.17	195,802
2020-03-24	$3.08	$3.24	$3.02	$3.24	$3.24	180,850
2020-03-23	$3.02	$3.02	$2.82	$2.90	$2.90	147,800
2020-03-20	$3.40	$3.46	$2.94	$2.98	$2.98	272,428
2020-03-19	$3.33	$3.51	$3.00	$3.45	$3.45	252,313
2020-03-18	$3.80	$3.82	$3.17	$3.28	$3.28	190,495
2020-03-17	$3.96	$4.20	$3.69	$4.15	$4.15	220,413
2020-03-16	$4.06	$4.21	$3.90	$3.93	$3.93	214,416
2020-03-13	$3.47	$4.04	$3.26	$4.03	$4.03	261,165
2020-03-12	$2.88	$3.15	$2.79	$3.13	$3.13	272,601
2020-03-11	$3.46	$3.46	$3.24	$3.29	$3.29	185,859
2020-03-10	$3.98	$3.98	$3.57	$3.59	$3.59	182,159
2020-03-09	$3.87	$4.15	$3.57	$3.79	$3.79	232,591
2020-03-06	$3.90	$4.17	$3.90	$4.04	$4.04	129,627
2020-03-05	$4.20	$4.24	$4.01	$4.09	$4.09	127,896
2020-03-04	$4.31	$4.40	$4.20	$4.38	$4.38	70,059
2020-03-03	$4.56	$4.56	$4.20	$4.31	$4.31	135,316
2020-03-02	$4.25	$4.60	$4.25	$4.59	$4.59	107,303
2020-02-28	$3.92	$4.22	$3.92	$4.20	$4.20	127,334
2020-02-27	$4.44	$4.44	$4.13	$4.13	$4.13	132,058
2020-02-26	$4.63	$4.66	$4.51	$4.56	$4.56	111,552
2020-02-25	$4.65	$4.65	$4.28	$4.45	$4.45	260,929
2020-02-24	$4.86	$4.98	$4.73	$4.76	$4.76	130,365
2020-02-21	$5.14	$5.43	$4.94	$4.99	$4.99	170,243
2020-02-20	$5.70	$5.72	$5.53	$5.63	$5.63	40,616
2020-02-19	$5.89	$5.97	$5.76	$5.76	$5.76	50,569
2020-02-18	$6.10	$6.10	$5.67	$5.83	$5.83	47,256
2020-02-14	$6.04	$6.31	$6.03	$6.15	$6.15	70,331
2020-02-13	$6.06	$6.08	$5.92	$6.05	$6.05	62,113
2020-02-12	$6.16	$6.17	$6.06	$6.06	$6.06	48,804
2020-02-11	$6.11	$6.23	$6.08	$6.16	$6.16	62,566
2020-02-10	$5.74	$6.13	$5.74	$6.12	$6.12	78,850
2020-02-07	$5.58	$5.80	$5.58	$5.74	$5.74	103,304
2020-02-06	$5.89	$5.89	$5.63	$5.66	$5.66	90,692
2020-02-05	$6.00	$6.04	$5.88	$5.90	$5.90	116,680
2020-02-04	$5.95	$6.02	$5.95	$5.99	$5.99	41,407
2020-02-03	$5.85	$5.97	$5.81	$5.86	$5.86	47,199
2020-01-31	$5.78	$5.93	$5.74	$5.79	$5.79	92,632
2020-01-30	$6.03	$6.05	$5.81	$5.93	$5.93	68,548
2020-01-29	$6.25	$6.25	$5.98	$6.07	$6.07	59,449
2020-01-28	$6.14	$6.27	$6.14	$6.27	$6.27	69,185
2020-01-27	$6.25	$6.25	$6.06	$6.10	$6.10	93,683
2020-01-24	$6.50	$6.50	$6.25	$6.35	$6.35	67,848
2020-01-23	$6.52	$6.56	$6.43	$6.44	$6.44	61,743
2020-01-22	$6.65	$6.67	$6.51	$6.54	$6.54	51,382
2020-01-21	$7.00	$7.00	$6.70	$6.71	$6.71	53,304
2020-01-17	$6.91	$7.09	$6.90	$6.97	$6.97	79,446
2020-01-16	$6.87	$6.87	$6.74	$6.83	$6.83	68,870
2020-01-15	$6.89	$6.97	$6.79	$6.85	$6.85	51,916
2020-01-14	$6.93	$6.94	$6.82	$6.88	$6.88	58,815
2020-01-13	$6.84	$6.97	$6.79	$6.95	$6.95	56,947
2020-01-10	$6.89	$7.00	$6.84	$6.86	$6.86	57,326
2020-01-09	$6.84	$6.99	$6.81	$6.89	$6.89	60,223
2020-01-08	$6.88	$6.98	$6.85	$6.87	$6.87	55,342
2020-01-07	$6.81	$7.01	$6.81	$6.91	$6.91	54,137
2020-01-06	$6.63	$6.84	$6.63	$6.80	$6.80	55,917
2020-01-03	$6.68	$6.82	$6.57	$6.63	$6.63	76,022
2020-01-02	$6.82	$6.82	$6.59	$6.68	$6.68	67,383
2019-12-31	$6.55	$6.82	$6.55	$6.74	$6.74	117,002
2019-12-30	$6.55	$6.69	$6.47	$6.60	$6.60	63,626
2019-12-27	$6.40	$6.55	$6.36	$6.50	$6.50	118,470
2019-12-26	$6.80	$6.80	$6.38	$6.48	$6.48	238,976
2019-12-24	$6.94	$6.94	$6.49	$6.80	$6.80	137,618
2019-12-23	$7.29	$7.29	$6.84	$6.98	$6.98	121,573
2019-12-20	$7.15	$7.28	$7.08	$7.27	$7.27	674,382
2019-12-19	$6.88	$7.12	$6.78	$7.10	$7.10	140,989
2019-12-18	$7.18	$7.18	$6.84	$6.86	$6.86	76,251
2019-12-17	$7.22	$7.23	$6.97	$7.11	$7.11	94,765
2019-12-16	$7.48	$7.48	$7.22	$7.25	$7.25	111,769
2019-12-13	$7.67	$7.73	$7.48	$7.53	$7.53	48,800
2019-12-12	$7.88	$8.09	$7.70	$7.73	$7.73	138,049
2019-12-11	$7.93	$7.94	$7.79	$7.88	$7.88	38,974
2019-12-10	$7.81	$7.94	$7.80	$7.91	$7.91	57,671
2019-12-09	$7.87	$7.90	$7.77	$7.83	$7.83	66,281
2019-12-06	$7.97	$8.03	$7.79	$7.99	$7.99	89,005
2019-12-05	$7.84	$7.91	$7.66	$7.83	$7.83	63,758
2019-12-04	$7.76	$7.80	$7.66	$7.74	$7.74	46,903
2019-12-03	$7.48	$7.74	$7.48	$7.67	$7.67	53,549
2019-12-02	$7.32	$7.59	$7.32	$7.53	$7.53	108,934
2019-11-29	$7.07	$7.25	$7.01	$7.12	$7.12	96,808
2019-11-27	$7.06	$7.17	$6.91	$7.07	$7.07	81,016
2019-11-26	$7.24	$7.24	$6.76	$6.97	$6.97	298,885
2019-11-25	$7.39	$7.39	$6.86	$7.31	$7.31	217,756
2019-11-22	$7.74	$7.74	$7.12	$7.41	$7.41	167,492
2019-11-21	$8.00	$8.00	$7.62	$7.64	$7.64	79,298
2019-11-20	$8.10	$8.34	$7.84	$8.02	$8.02	227,887
2019-11-19	$7.97	$8.10	$7.81	$8.00	$8.00	92,566
2019-11-18	$7.85	$7.93	$7.80	$7.88	$7.88	61,215
2019-11-15	$7.79	$7.97	$7.79	$7.85	$7.85	97,861
2019-11-14	$7.67	$7.75	$7.61	$7.71	$7.71	37,489
2019-11-13	$7.56	$7.66	$7.46	$7.61	$7.61	44,052
2019-11-12	$7.56	$7.75	$7.56	$7.64	$7.64	33,649
2019-11-11	$7.68	$7.68	$7.55	$7.58	$7.58	21,962
2019-11-08	$7.77	$7.83	$7.64	$7.68	$7.68	34,936
2019-11-07	$7.93	$7.93	$7.77	$7.86	$7.86	47,623
2019-11-06	$8.06	$8.06	$7.80	$7.81	$7.81	30,097
2019-11-05	$8.24	$8.24	$7.90	$8.06	$8.06	102,180
2019-11-04	$8.21	$8.34	$8.17	$8.20	$8.20	86,858
2019-11-01	$8.15	$8.29	$8.04	$8.27	$8.27	81,039
2019-10-31	$7.55	$8.08	$7.55	$8.06	$8.06	102,777
2019-10-30	$7.43	$7.65	$7.34	$7.48	$7.48	76,813
2019-10-29	$7.43	$7.53	$7.20	$7.44	$7.44	109,055
2019-10-28	$7.53	$7.72	$7.23	$7.52	$7.52	100,839
2019-10-25	$8.46	$8.46	$7.38	$7.64	$7.64	179,204
2019-10-24	$8.51	$8.88	$8.50	$8.76	$8.76	159,735
2019-10-23	$8.26	$8.29	$7.88	$8.16	$8.16	42,233
2019-10-22	$8.15	$8.28	$7.91	$7.95	$7.95	40,475
2019-10-21	$8.00	$8.21	$7.94	$8.15	$8.15	65,902
2019-10-18	$7.17	$7.84	$7.17	$7.81	$7.81	377,105
2019-10-17	$6.92	$7.38	$6.79	$7.17	$7.17	428,792
2019-10-16	$7.09	$7.09	$6.81	$6.96	$6.96	82,076
2019-10-15	$7.20	$7.20	$6.98	$7.17	$7.17	93,344
2019-10-14	$7.32	$7.32	$7.20	$7.21	$7.21	48,859
2019-10-11	$7.49	$7.58	$7.37	$7.40	$7.40	64,396
2019-10-10	$7.51	$7.52	$7.35	$7.36	$7.36	40,929
2019-10-09	$7.45	$7.47	$7.36	$7.43	$7.43	35,845
2019-10-08	$7.36	$7.45	$7.20	$7.30	$7.30	46,069
2019-10-07	$7.30	$7.45	$7.30	$7.39	$7.39	35,915
2019-10-04	$7.34	$7.48	$7.32	$7.38	$7.38	32,303
2019-10-03	$7.43	$7.43	$7.30	$7.39	$7.39	34,758
2019-10-02	$7.57	$7.62	$7.44	$7.51	$7.51	62,231
2019-10-01	$7.96	$8.05	$7.64	$7.65	$7.65	53,474
2019-09-30	$7.82	$8.04	$7.82	$7.96	$7.96	53,468
2019-09-27	$7.81	$7.85	$7.65	$7.72	$7.72	35,046
2019-09-26	$7.71	$7.81	$7.69	$7.70	$7.70	40,703
2019-09-25	$7.69	$7.78	$7.57	$7.72	$7.72	46,411
2019-09-24	$7.94	$7.94	$7.63	$7.70	$7.70	42,044
2019-09-23	$7.66	$7.83	$7.60	$7.81	$7.81	44,411
2019-09-20	$7.89	$7.96	$7.62	$7.75	$7.75	216,883
2019-09-19	$8.37	$8.37	$7.88	$7.90	$7.90	156,092
2019-09-18	$8.67	$8.67	$8.25	$8.28	$8.28	62,935
2019-09-17	$8.65	$8.72	$8.50	$8.60	$8.60	52,017
2019-09-16	$8.76	$8.86	$8.70	$8.70	$8.70	40,246
2019-09-13	$8.97	$8.97	$8.73	$8.82	$8.82	49,662
2019-09-12	$9.15	$9.15	$8.84	$8.88	$8.88	99,172
2019-09-11	$9.11	$9.19	$9.07	$9.15	$9.15	117,160
2019-09-10	$8.94	$9.14	$8.80	$9.11	$9.11	148,793
2019-09-09	$8.86	$9.00	$8.71	$8.93	$8.93	58,280
2019-09-06	$8.99	$8.99	$8.81	$8.81	$8.81	33,748
2019-09-05	$8.87	$9.06	$8.70	$8.97	$8.97	88,937
2019-09-04	$8.75	$8.77	$8.67	$8.73	$8.73	28,915
2019-09-03	$8.57	$8.68	$8.50	$8.59	$8.59	56,594
2019-08-30	$8.82	$8.82	$8.52	$8.66	$8.66	39,984
2019-08-29	$8.80	$8.83	$8.59	$8.72	$8.72	34,032
2019-08-28	$8.59	$8.77	$8.52	$8.62	$8.62	37,071
2019-08-27	$8.66	$8.66	$8.42	$8.60	$8.60	63,706
2019-08-26	$8.42	$8.66	$8.31	$8.53	$8.53	45,962
2019-08-23	$8.68	$8.68	$8.15	$8.22	$8.22	87,871
2019-08-22	$9.10	$9.10	$8.72	$8.81	$8.81	59,149
2019-08-21	$8.95	$9.22	$8.95	$9.15	$9.15	108,799
2019-08-20	$8.96	$9.30	$8.68	$8.84	$8.84	176,827
2019-08-19	$8.47	$9.18	$8.45	$9.10	$9.10	222,314
2019-08-16	$8.24	$8.49	$8.24	$8.37	$8.37	62,524
2019-08-15	$8.08	$8.34	$8.01	$8.15	$8.15	76,712
2019-08-14	$8.23	$8.23	$8.01	$8.03	$8.03	63,324
2019-08-13	$8.24	$8.40	$8.08	$8.29	$8.29	80,894
2019-08-12	$8.51	$8.63	$8.14	$8.23	$8.23	169,893
2019-08-09	$8.93	$8.97	$8.64	$8.64	$8.64	43,065
2019-08-08	$8.90	$9.02	$8.87	$8.97	$8.97	62,902
2019-08-07	$8.58	$8.89	$8.58	$8.82	$8.82	59,547
2019-08-06	$8.68	$8.81	$8.51	$8.78	$8.78	59,825
2019-08-05	$9.16	$9.16	$8.60	$8.64	$8.64	96,876
2019-08-02	$9.26	$9.47	$9.07	$9.20	$9.20	86,001
2019-08-01	$9.57	$9.64	$9.27	$9.30	$9.30	123,501
2019-07-31	$9.56	$9.73	$9.50	$9.54	$9.54	199,921
2019-07-30	$9.39	$9.72	$9.20	$9.62	$9.62	227,124
2019-07-29	$9.34	$9.52	$9.25	$9.45	$9.45	90,384
2019-07-26	$9.60	$9.74	$9.24	$9.36	$9.36	210,312
2019-07-25	$9.71	$9.82	$9.19	$9.41	$9.41	164,994
2019-07-24	$9.65	$9.95	$9.52	$9.89	$9.89	165,213
2019-07-23	$9.54	$9.76	$9.52	$9.72	$9.72	81,689
2019-07-22	$9.75	$9.75	$9.41	$9.50	$9.50	42,146
2019-07-19	$9.55	$9.82	$9.55	$9.71	$9.71	72,504
2019-07-18	$9.67	$9.74	$9.43	$9.64	$9.64	45,545
2019-07-17	$10.15	$10.15	$9.53	$9.67	$9.67	135,046
2019-07-16	$10.26	$10.72	$9.92	$10.15	$10.15	284,162
2019-07-15	$10.42	$10.54	$9.93	$10.25	$10.25	95,986
2019-07-12	$9.57	$10.84	$9.57	$10.42	$10.42	449,656
2019-07-11	$9.14	$9.16	$9.02	$9.10	$9.10	56,684
2019-07-10	$9.08	$9.28	$9.04	$9.10	$9.10	50,726
2019-07-09	$9.40	$9.40	$9.01	$9.03	$9.03	46,428
2019-07-08	$9.58	$9.58	$9.32	$9.43	$9.43	54,871
2019-07-05	$9.90	$9.90	$9.50	$9.60	$9.60	48,202
2019-07-03	$9.83	$9.95	$9.78	$9.91	$9.91	31,243
2019-07-02	$9.76	$10.13	$9.43	$9.77	$9.77	151,320
2019-07-01	$9.83	$9.94	$9.65	$9.74	$9.74	112,718
2019-06-28	$9.62	$9.85	$9.60	$9.63	$9.63	497,981
2019-06-27	$9.40	$9.64	$9.40	$9.61	$9.61	88,628
2019-06-26	$9.48	$9.64	$9.41	$9.49	$9.49	50,452
2019-06-25	$9.44	$9.58	$9.40	$9.41	$9.41	72,435
2019-06-24	$9.52	$9.62	$9.42	$9.43	$9.43	70,270
2019-06-21	$9.46	$9.83	$9.30	$9.70	$9.70	252,407
2019-06-20	$9.81	$9.81	$9.45	$9.49	$9.49	69,551
2019-06-19	$9.62	$9.76	$9.50	$9.67	$9.67	60,305
2019-06-18	$9.65	$9.80	$9.63	$9.78	$9.78	52,845
2019-06-17	$9.35	$9.59	$9.35	$9.52	$9.52	72,902
2019-06-14	$9.23	$9.40	$9.23	$9.33	$9.33	81,793
2019-06-13	$8.94	$9.30	$8.93	$9.23	$9.23	112,598
2019-06-12	$9.01	$9.14	$8.96	$9.11	$9.11	55,975
2019-06-11	$9.42	$9.43	$8.59	$9.10	$9.10	192,272
2019-06-10	$9.43	$9.70	$9.41	$9.58	$9.58	58,953
2019-06-07	$9.51	$9.59	$9.18	$9.45	$9.45	118,528
2019-06-06	$9.43	$9.67	$9.26	$9.48	$9.48	124,189
2019-06-05	$10.19	$10.19	$9.44	$9.78	$9.78	197,149
2019-06-04	$10.25	$10.28	$9.78	$10.22	$10.22	213,453
2019-06-03	$10.25	$10.36	$9.68	$10.08	$10.08	211,375
2019-05-31	$11.12	$11.12	$9.48	$9.92	$9.92	387,845
2019-05-30	$11.51	$11.57	$11.29	$11.40	$11.40	51,462
2019-05-29	$11.68	$11.71	$11.42	$11.51	$11.51	78,567
2019-05-28	$11.73	$11.83	$11.62	$11.65	$11.65	119,828
2019-05-24	$11.36	$11.51	$11.27	$11.48	$11.48	66,066
2019-05-23	$11.30	$11.31	$11.01	$11.18	$11.18	76,096
2019-05-22	$11.30	$11.54	$11.30	$11.48	$11.48	93,632
2019-05-21	$11.10	$11.17	$10.83	$11.00	$11.00	151,630
2019-05-20	$10.91	$11.00	$10.29	$10.61	$10.61	316,293
2019-05-17	$13.02	$13.12	$12.49	$12.69	$12.69	311,789
2019-05-16	$13.00	$13.37	$13.00	$13.22	$13.22	130,600
2019-05-15	$12.75	$12.99	$12.75	$12.96	$12.96	86,558
2019-05-14	$12.90	$12.96	$12.76	$12.82	$12.82	156,209
2019-05-13	$13.00	$13.00	$12.65	$12.73	$12.73	164,949
2019-05-10	$12.23	$12.96	$12.23	$12.80	$12.80	168,502
2019-05-09	$12.01	$12.09	$11.75	$11.98	$11.98	163,692
2019-05-08	$12.11	$12.53	$12.09	$12.47	$12.47	138,338
2019-05-07	$11.63	$12.38	$11.63	$12.09	$12.09	181,503
2019-05-06	$11.28	$11.61	$11.23	$11.58	$11.58	82,981
2019-05-03	$11.28	$11.60	$11.21	$11.55	$11.55	77,767
2019-05-02	$11.07	$11.23	$10.96	$11.19	$11.19	81,441
2019-05-01	$11.30	$11.54	$10.94	$11.06	$11.06	199,126
2019-04-30	$11.46	$11.71	$11.19	$11.20	$11.20	164,034
2019-04-29	$10.99	$11.61	$10.85	$11.39	$11.39	141,265
2019-04-26	$10.99	$11.50	$10.87	$10.95	$10.95	148,354
2019-04-25	$11.16	$11.27	$10.96	$11.10	$11.10	85,324
2019-04-24	$11.00	$11.41	$10.63	$11.15	$11.15	243,943
2019-04-23	$10.13	$10.87	$10.13	$10.75	$10.75	342,197
2019-04-22	$9.57	$10.41	$9.57	$9.94	$9.94	341,407
2019-04-18	$9.62	$9.62	$9.12	$9.22	$9.22	101,722
2019-04-17	$10.04	$10.04	$9.62	$9.85	$9.85	71,558
2019-04-16	$10.39	$10.39	$9.88	$9.98	$9.98	105,648
2019-04-15	$10.39	$10.53	$10.24	$10.36	$10.36	62,262
2019-04-12	$10.45	$10.62	$10.23	$10.30	$10.30	63,308
2019-04-11	$10.18	$10.41	$10.18	$10.34	$10.34	53,310
2019-04-10	$10.50	$10.91	$10.24	$10.49	$10.49	135,684
2019-04-09	$9.74	$10.04	$9.74	$9.84	$9.84	47,802
2019-04-08	$10.08	$10.08	$9.33	$9.67	$9.67	53,873
2019-04-05	$10.01	$10.21	$10.00	$10.09	$10.09	73,805
2019-04-04	$9.53	$10.02	$9.51	$9.88	$9.88	84,705
2019-04-03	$9.50	$9.50	$9.22	$9.35	$9.35	61,998
2019-04-02	$9.05	$9.63	$9.00	$9.55	$9.55	249,072
2019-04-01	$8.29	$8.36	$8.16	$8.29	$8.29	22,695
2019-03-29	$8.27	$8.37	$8.20	$8.28	$8.28	53,603
2019-03-28	$7.85	$8.23	$7.85	$8.16	$8.16	53,939
2019-03-27	$8.13	$8.13	$7.79	$7.84	$7.84	47,212
2019-03-26	$8.27	$8.29	$8.04	$8.14	$8.14	38,358
2019-03-25	$8.20	$8.86	$8.10	$8.26	$8.26	48,365
2019-03-22	$8.56	$8.84	$7.99	$8.00	$8.00	83,803
2019-03-21	$9.18	$9.18	$8.66	$8.68	$8.68	68,506
2019-03-20	$8.54	$8.66	$8.42	$8.53	$8.53	30,208
2019-03-19	$8.63	$8.63	$8.48	$8.48	$8.48	10,463
2019-03-18	$8.70	$8.72	$8.57	$8.62	$8.62	14,938
2019-03-15	$8.50	$8.74	$8.50	$8.70	$8.70	123,438
2019-03-14	$8.55	$8.63	$8.42	$8.49	$8.49	25,872
2019-03-13	$8.64	$8.88	$8.57	$8.79	$8.79	39,404
2019-03-12	$8.65	$8.84	$8.59	$8.64	$8.64	56,689
2019-03-11	$8.38	$8.62	$8.31	$8.61	$8.61	47,902
2019-03-08	$8.18	$8.45	$8.18	$8.42	$8.42	29,295
2019-03-07	$8.38	$8.48	$8.14	$8.18	$8.18	84,761
2019-03-06	$8.51	$8.52	$8.21	$8.35	$8.35	56,773
2019-03-05	$8.55	$8.64	$8.50	$8.51	$8.51	15,012
2019-03-04	$9.18	$9.18	$8.58	$8.65	$8.65	58,931
2019-03-01	$9.29	$9.29	$9.12	$9.20	$9.20	20,838
2019-02-28	$9.34	$9.37	$9.03	$9.15	$9.15	40,487
2019-02-27	$9.33	$9.75	$9.33	$9.56	$9.56	77,418
2019-02-26	$8.51	$8.90	$8.51	$8.86	$8.86	51,542
2019-02-25	$8.75	$8.77	$8.48	$8.50	$8.50	57,640
2019-02-22	$8.55	$8.67	$8.38	$8.64	$8.64	41,495
2019-02-21	$8.58	$8.59	$8.34	$8.45	$8.45	50,645
2019-02-20	$8.90	$8.90	$8.56	$8.58	$8.58	79,851
2019-02-19	$8.44	$9.00	$8.44	$8.90	$8.90	115,585
2019-02-15	$7.05	$7.90	$7.05	$7.63	$7.63	134,049
2019-02-14	$6.86	$6.92	$6.68	$6.82	$6.82	138,342
2019-02-13	$8.40	$8.40	$8.17	$8.18	$8.18	29,778
2019-02-12	$8.35	$8.58	$8.35	$8.52	$8.52	37,312
2019-02-11	$8.37	$8.49	$8.31	$8.34	$8.34	30,845
2019-02-08	$8.25	$8.44	$8.25	$8.43	$8.43	26,447
2019-02-07	$8.42	$8.46	$8.20	$8.26	$8.26	24,801
2019-02-06	$8.74	$8.80	$8.50	$8.51	$8.51	18,951
2019-02-05	$9.00	$9.00	$8.63	$8.65	$8.65	37,107
2019-02-04	$8.88	$8.96	$8.83	$8.95	$8.95	19,925
2019-02-01	$9.10	$9.10	$8.81	$8.89	$8.89	18,300
2019-01-31	$8.60	$9.46	$8.60	$9.08	$9.08	43,301
2019-01-30	$8.79	$8.79	$8.36	$8.55	$8.55	45,340
2019-01-29	$8.91	$9.12	$8.72	$8.73	$8.73	142,073
2019-01-28	$9.17	$9.17	$8.75	$8.87	$8.87	47,294
2019-01-25	$9.17	$9.37	$9.17	$9.32	$9.32	28,016
2019-01-24	$8.97	$9.22	$8.94	$9.19	$9.19	20,827
2019-01-23	$9.13	$9.18	$8.68	$8.84	$8.84	40,989
2019-01-22	$9.85	$9.85	$8.97	$9.11	$9.11	69,947
2019-01-18	$10.28	$10.28	$9.68	$9.81	$9.81	87,761
2019-01-17	$9.87	$10.42	$9.87	$10.27	$10.27	78,823
2019-01-16	$9.74	$9.89	$9.74	$9.82	$9.82	32,992
2019-01-15	$9.46	$9.70	$9.45	$9.67	$9.67	27,289
2019-01-14	$9.66	$9.76	$9.39	$9.41	$9.41	59,435
2019-01-11	$9.10	$9.70	$9.10	$9.70	$9.70	55,106
2019-01-10	$9.27	$9.28	$9.05	$9.18	$9.18	42,319
2019-01-09	$9.60	$9.60	$9.26	$9.32	$9.32	43,923
2019-01-08	$9.22	$9.70	$9.22	$9.68	$9.68	71,234
2019-01-07	$8.97	$9.15	$8.77	$8.87	$8.87	71,227
2019-01-04	$8.26	$8.95	$8.26	$8.92	$8.92	61,290
2019-01-03	$8.13	$8.25	$8.02	$8.10	$8.10	64,032
2019-01-02	$8.01	$8.28	$8.01	$8.20	$8.20	48,341
2018-12-31	$8.16	$8.54	$7.98	$8.17	$8.17	60,084
2018-12-28	$7.93	$8.23	$7.92	$8.05	$8.05	50,048
2018-12-27	$7.49	$7.91	$7.49	$7.90	$7.90	70,940
2018-12-26	$7.84	$7.84	$7.30	$7.65	$7.65	107,141
2018-12-24	$7.70	$7.95	$7.60	$7.83	$7.83	57,639
2018-12-21	$7.72	$8.26	$7.71	$7.81	$7.81	759,940
2018-12-20	$8.15	$8.15	$7.67	$7.73	$7.73	140,431
2018-12-19	$9.06	$9.09	$8.48	$8.57	$8.57	110,155
2018-12-18	$9.40	$9.40	$8.88	$9.01	$9.01	84,817
2018-12-17	$8.89	$9.43	$8.89	$9.01	$9.01	122,238
2018-12-14	$9.08	$9.31	$8.83	$8.86	$8.86	121,463
2018-12-13	$9.48	$9.57	$9.09	$9.15	$9.15	66,986
2018-12-12	$8.84	$9.77	$8.84	$9.41	$9.41	83,475
2018-12-11	$9.01	$9.01	$8.69	$8.82	$8.82	40,559
2018-12-10	$8.91	$8.91	$8.62	$8.83	$8.83	34,855
2018-12-07	$9.34	$9.48	$8.97	$8.99	$8.99	65,109
2018-12-06	$9.20	$9.47	$9.20	$9.44	$9.44	57,879
2018-12-04	$9.74	$9.90	$9.48	$9.57	$9.57	96,019
2018-12-03	$10.14	$10.14	$9.49	$9.69	$9.69	97,402
2018-11-30	$10.18	$10.18	$9.80	$9.96	$9.96	73,289
2018-11-29	$10.27	$10.37	$10.04	$10.15	$10.15	52,110
2018-11-28	$10.40	$10.44	$9.99	$10.35	$10.35	129,021
2018-11-27	$9.81	$10.41	$9.81	$10.15	$10.15	51,883
2018-11-26	$9.69	$9.91	$9.69	$9.85	$9.85	51,887
2018-11-23	$9.29	$9.69	$9.29	$9.57	$9.57	16,846
2018-11-21	$9.41	$9.45	$9.28	$9.42	$9.42	38,209
2018-11-20	$9.37	$9.58	$9.17	$9.28	$9.28	77,403
2018-11-19	$9.67	$9.85	$9.39	$9.51	$9.51	63,509
2018-11-16	$9.79	$10.06	$9.67	$9.86	$9.86	44,549
2018-11-15	$9.76	$10.14	$9.69	$9.93	$9.93	53,967
2018-11-14	$10.30	$10.30	$9.75	$9.84	$9.84	45,366
2018-11-13	$9.66	$10.30	$9.66	$10.16	$10.16	50,447
2018-11-12	$10.31	$10.31	$9.46	$9.54	$9.54	92,396
2018-11-09	$10.90	$10.90	$10.31	$10.36	$10.36	43,471
2018-11-08	$11.54	$11.54	$10.80	$10.90	$10.90	90,550
2018-11-07	$11.60	$12.22	$11.60	$12.16	$12.16	120,340
2018-11-06	$11.10	$11.51	$11.10	$11.47	$11.47	46,915
2018-11-05	$10.74	$10.93	$10.55	$10.76	$10.76	57,680
2018-11-02	$10.30	$10.76	$10.30	$10.74	$10.74	55,011
2018-11-01	$9.99	$10.40	$9.99	$10.31	$10.31	88,962
2018-10-31	$9.50	$9.91	$9.50	$9.76	$9.76	110,848
2018-10-30	$8.70	$9.29	$8.70	$9.27	$9.27	96,609
2018-10-29	$9.13	$9.16	$8.51	$8.70	$8.70	82,494
2018-10-26	$9.41	$9.41	$9.02	$9.06	$9.06	82,681
2018-10-25	$9.75	$9.75	$9.10	$9.51	$9.51	158,338
2018-10-24	$10.16	$10.38	$9.90	$9.92	$9.92	121,104
2018-10-23	$10.23	$10.35	$9.94	$10.19	$10.19	112,460
2018-10-22	$10.32	$10.68	$10.32	$10.62	$10.62	57,530
2018-10-19	$10.68	$10.73	$10.24	$10.31	$10.31	130,258
2018-10-18	$11.11	$11.11	$10.70	$10.78	$10.78	51,784
2018-10-17	$11.36	$11.36	$11.03	$11.24	$11.24	75,741
2018-10-16	$11.29	$11.45	$11.12	$11.44	$11.44	96,178
2018-10-15	$11.12	$11.39	$11.05	$11.20	$11.20	66,224
2018-10-12	$10.60	$11.27	$10.60	$11.12	$11.12	133,010
2018-10-11	$10.69	$10.92	$10.25	$10.28	$10.28	109,678
2018-10-10	$11.77	$11.87	$10.79	$10.94	$10.94	137,364
2018-10-09	$11.90	$12.07	$11.73	$11.87	$11.87	262,382
2018-10-08	$11.99	$12.07	$11.35	$11.66	$11.66	126,972
2018-10-05	$12.12	$12.50	$11.82	$11.99	$11.99	120,023
2018-10-04	$12.56	$12.56	$12.03	$12.06	$12.06	70,091
2018-10-03	$12.53	$12.62	$12.24	$12.51	$12.51	64,126
2018-10-02	$12.77	$12.77	$12.42	$12.48	$12.48	51,111
2018-10-01	$12.60	$12.91	$12.60	$12.83	$12.83	71,665
2018-09-28	$12.08	$12.56	$12.02	$12.49	$12.49	76,936
2018-09-27	$12.27	$12.27	$11.93	$11.97	$11.97	41,952
2018-09-26	$12.60	$12.60	$12.23	$12.24	$12.24	105,011
2018-09-25	$11.80	$11.80	$11.63	$11.63	$11.63	67,052
2018-09-24	$11.96	$12.03	$11.75	$11.85	$11.85	35,166
2018-09-21	$12.20	$12.20	$11.78	$11.93	$11.93	188,960
2018-09-20	$11.50	$12.35	$11.47	$12.20	$12.20	132,235
2018-09-19	$11.13	$11.18	$11.00	$11.05	$11.05	135,984
2018-09-18	$11.36	$11.51	$11.10	$11.19	$11.19	117,002
2018-09-17	$11.44	$11.51	$11.29	$11.36	$11.36	37,299
2018-09-14	$11.44	$11.57	$11.20	$11.40	$11.40	45,707
2018-09-13	$11.33	$11.59	$11.25	$11.46	$11.46	43,185
2018-09-12	$11.38	$11.38	$11.10	$11.19	$11.19	67,591
2018-09-11	$11.69	$11.69	$11.43	$11.60	$11.60	46,695
2018-09-10	$11.95	$11.95	$11.52	$11.68	$11.68	28,537
2018-09-07	$11.37	$11.65	$11.37	$11.54	$11.54	31,919
2018-09-06	$11.55	$11.63	$11.20	$11.35	$11.35	99,412
2018-09-05	$12.25	$12.25	$11.78	$11.93	$11.93	62,658
2018-09-04	$12.17	$12.50	$12.12	$12.35	$12.35	84,949
2018-08-31	$11.56	$12.21	$11.56	$12.17	$12.17	81,844
2018-08-30	$11.94	$11.98	$11.65	$11.73	$11.73	78,406
2018-08-29	$11.30	$11.55	$11.30	$11.52	$11.52	82,485
2018-08-28	$11.11	$11.11	$10.81	$10.93	$10.93	53,616
2018-08-27	$10.81	$11.00	$10.70	$10.90	$10.90	84,239
2018-08-24	$10.16	$10.57	$10.16	$10.54	$10.54	100,599
2018-08-23	$9.65	$9.85	$9.58	$9.73	$9.73	62,067
2018-08-22	$9.09	$9.22	$9.03	$9.18	$9.18	24,744
2018-08-21	$9.05	$9.29	$9.02	$9.23	$9.23	57,616
2018-08-20	$9.15	$9.15	$8.09	$8.98	$8.98	20,906
2018-08-17	$8.82	$9.13	$8.76	$9.10	$9.10	74,427
2018-08-16	$9.30	$9.33	$8.87	$8.93	$8.93	63,690
2018-08-15	$9.61	$9.61	$9.23	$9.27	$9.27	67,672
2018-08-14	$9.43	$9.79	$9.43	$9.55	$9.55	35,433
2018-08-13	$9.41	$9.42	$9.22	$9.36	$9.36	50,122
2018-08-10	$9.69	$9.70	$9.13	$9.44	$9.44	97,406
2018-08-09	$9.29	$9.94	$9.26	$9.80	$9.80	65,631
2018-08-08	$9.31	$9.40	$9.10	$9.31	$9.31	40,194
2018-08-07	$9.12	$9.45	$9.12	$9.32	$9.32	32,188
2018-08-06	$9.14	$9.19	$9.02	$9.15	$9.15	87,569
2018-08-03	$9.43	$9.62	$9.14	$9.25	$9.25	53,857
2018-08-02	$9.38	$9.64	$9.35	$9.59	$9.59	30,725
2018-08-01	$9.48	$9.65	$9.41	$9.46	$9.46	24,956
2018-07-31	$9.53	$9.53	$9.26	$9.46	$9.46	71,907
2018-07-30	$9.47	$9.69	$9.41	$9.52	$9.52	56,588
2018-07-27	$10.00	$10.03	$9.44	$9.52	$9.52	91,777
2018-07-26	$9.31	$9.86	$9.31	$9.79	$9.79	99,273
2018-07-25	$9.02	$9.41	$9.02	$9.32	$9.32	33,788
2018-07-24	$8.73	$9.35	$8.73	$8.90	$8.90	72,466
2018-07-23	$8.49	$8.52	$8.40	$8.45	$8.45	67,527
2018-07-20	$8.90	$8.95	$8.51	$8.53	$8.53	212,303
2018-07-19	$8.93	$9.00	$8.84	$8.93	$8.93	86,482
2018-07-18	$8.93	$8.99	$8.80	$8.97	$8.97	53,415
2018-07-17	$8.94	$9.07	$8.92	$8.98	$8.98	55,518
2018-07-16	$8.72	$9.04	$8.69	$8.96	$8.96	69,340
2018-07-13	$8.54	$8.88	$8.54	$8.81	$8.81	43,483
2018-07-12	$8.80	$8.80	$8.40	$8.54	$8.54	46,124
2018-07-11	$9.14	$9.20	$8.70	$8.75	$8.75	108,100
2018-07-10	$9.40	$10.74	$9.11	$9.35	$9.35	582,835
2018-07-09	$8.47	$8.50	$8.31	$8.36	$8.36	112,185
2018-07-06	$7.59	$8.38	$7.59	$8.34	$8.34	193,148
2018-07-05	$7.03	$7.45	$6.87	$7.06	$7.06	415,494
2018-07-03	$7.80	$7.80	$7.54	$7.62	$7.62	165,635
2018-07-02	$7.74	$7.96	$7.67	$7.96	$7.96	96,016
2018-06-29	$7.88	$7.99	$7.56	$7.96	$7.96	117,270
2018-06-28	$8.01	$8.01	$7.86	$7.96	$7.96	115,066
2018-06-27	$8.36	$8.36	$8.22	$8.26	$8.26	94,736
2018-06-26	$8.41	$8.48	$8.31	$8.37	$8.37	49,959
2018-06-25	$8.52	$8.52	$8.27	$8.40	$8.40	129,105
2018-06-22	$8.61	$8.98	$8.39	$8.61	$8.61	437,970
2018-06-21	$8.53	$8.57	$8.35	$8.56	$8.56	56,751
2018-06-20	$8.38	$8.54	$8.38	$8.49	$8.49	51,535
2018-06-19	$8.31	$8.46	$8.26	$8.37	$8.37	82,958
2018-06-18	$8.38	$8.48	$8.35	$8.42	$8.42	52,531
2018-06-15	$8.45	$8.51	$8.18	$8.49	$8.49	273,820
2018-06-14	$8.80	$8.80	$8.47	$8.52	$8.52	114,173
2018-06-13	$8.99	$8.99	$8.80	$8.88	$8.88	93,222
2018-06-12	$9.25	$9.36	$8.82	$9.01	$9.01	129,660
2018-06-11	$9.29	$9.33	$9.18	$9.23	$9.23	55,656
2018-06-08	$9.30	$9.43	$9.26	$9.26	$9.26	61,653
2018-06-07	$9.30	$9.44	$9.30	$9.34	$9.34	58,096
2018-06-06	$9.14	$9.35	$9.05	$9.25	$9.25	107,647
2018-06-05	$9.23	$9.29	$9.10	$9.22	$9.22	91,796
2018-06-04	$9.48	$9.48	$9.15	$9.27	$9.27	93,560
2018-06-01	$9.34	$9.64	$9.16	$9.43	$9.43	143,076
2018-05-31	$9.23	$9.34	$9.17	$9.26	$9.26	71,067
2018-05-30	$9.30	$9.39	$8.76	$9.22	$9.22	88,180
2018-05-29	$9.15	$9.48	$9.15	$9.39	$9.39	97,931
2018-05-25	$9.32	$9.59	$9.32	$9.54	$9.54	65,426
2018-05-24	$9.60	$9.60	$9.34	$9.45	$9.45	107,181
2018-05-23	$9.76	$9.76	$9.54	$9.62	$9.62	40,649
2018-05-22	$9.92	$9.92	$9.71	$9.77	$9.77	71,901
2018-05-21	$9.95	$9.99	$9.82	$9.88	$9.88	59,991
2018-05-18	$10.27	$10.27	$9.87	$9.88	$9.88	111,547
2018-05-17	$10.50	$10.50	$10.14	$10.39	$10.39	109,132
2018-05-16	$10.84	$10.84	$10.31	$10.51	$10.51	88,824
2018-05-15	$10.37	$10.96	$10.37	$10.83	$10.83	83,662
2018-05-14	$10.18	$10.43	$10.15	$10.32	$10.32	82,054
2018-05-11	$10.22	$10.28	$9.94	$10.15	$10.15	94,792
2018-05-10	$10.26	$10.29	$10.03	$10.18	$10.18	122,971
2018-05-09	$10.68	$10.68	$10.44	$10.50	$10.50	129,728
2018-05-08	$10.97	$10.99	$10.80	$10.97	$10.97	45,171
2018-05-07	$11.02	$11.08	$10.82	$11.05	$11.05	67,238
2018-05-04	$10.89	$11.14	$10.85	$11.04	$11.04	55,016
2018-05-03	$11.13	$11.22	$10.90	$10.97	$10.97	168,670
2018-05-02	$10.97	$11.37	$10.89	$11.22	$11.22	126,395
2018-05-01	$11.19	$11.19	$10.85	$10.99	$10.99	109,233
2018-04-30	$11.76	$11.91	$11.15	$11.27	$11.27	197,094
2018-04-27	$11.60	$11.77	$11.35	$11.73	$11.73	225,667
2018-04-26	$11.50	$11.92	$11.20	$11.53	$11.53	176,276
2018-04-25	$10.52	$11.57	$10.52	$11.50	$11.50	288,922
2018-04-24	$11.13	$11.13	$10.38	$10.52	$10.52	166,631
2018-04-23	$11.33	$11.59	$10.93	$11.08	$11.08	183,208
2018-04-20	$11.57	$11.85	$11.17	$11.20	$11.20	178,686
2018-04-19	$11.85	$12.12	$11.52	$11.56	$11.56	143,261
2018-04-18	$12.21	$12.21	$11.75	$11.89	$11.89	142,176
2018-04-17	$11.79	$12.21	$11.77	$12.16	$12.16	157,924
2018-04-16	$12.50	$12.64	$11.66	$11.83	$11.83	267,408
2018-04-13	$14.00	$14.01	$12.05	$12.57	$12.57	391,650
2018-04-12	$13.09	$13.28	$12.92	$13.23	$13.23	131,640
2018-04-11	$13.00	$13.16	$12.80	$13.02	$13.02	117,082
2018-04-10	$12.95	$13.48	$12.27	$13.17	$13.17	212,714
2018-04-09	$12.25	$12.86	$12.25	$12.60	$12.60	129,600
2018-04-06	$12.81	$12.81	$11.95	$12.24	$12.24	301,383
2018-04-05	$12.98	$12.98	$12.51	$12.75	$12.75	330,777
2018-04-04	$12.39	$12.80	$12.37	$12.73	$12.73	467,412
2018-04-03	$12.70	$13.00	$12.05	$12.53	$12.53	780,355
2018-04-02	$12.80	$12.90	$11.75	$12.15	$12.15	2,107,308
2018-03-29	$10.24	$10.90	$9.45	$10.22	$10.22	496,876
2018-03-28	$13.70	$13.70	$11.85	$11.96	$11.96	212,898
2018-03-27	$12.25	$12.50	$11.45	$11.63	$11.63	175,403
2018-03-26	$11.80	$12.45	$11.80	$12.41	$12.41	122,959
2018-03-23	$11.77	$11.93	$11.69	$11.69	$11.69	124,195
2018-03-22	$12.08	$12.20	$11.75	$11.78	$11.78	87,553
2018-03-21	$12.24	$12.35	$12.15	$12.21	$12.21	86,906
2018-03-20	$12.83	$12.83	$12.02	$12.18	$12.18	150,022
2018-03-19	$13.35	$13.35	$12.52	$12.82	$12.82	215,536
2018-03-16	$13.72	$13.90	$13.55	$13.67	$13.67	598,015
2018-03-15	$13.64	$14.05	$13.61	$13.75	$13.75	222,598
2018-03-14	$13.83	$13.91	$13.40	$13.55	$13.55	230,307
2018-03-13	$13.75	$14.50	$13.48	$13.91	$13.91	414,394
2018-03-12	$12.50	$13.18	$12.50	$13.12	$13.12	520,910
2018-03-09	$12.61	$12.61	$12.12	$12.51	$12.51	390,664
2018-03-08	$12.50	$12.73	$12.25	$12.46	$12.46	426,322
2018-03-07	$11.85	$12.10	$11.77	$11.99	$11.99	449,347
2018-03-06	$11.13	$11.57	$11.10	$11.34	$11.34	222,152
2018-03-05	$11.19	$11.19	$10.82	$11.07	$11.07	115,136
2018-03-02	$10.83	$11.37	$10.65	$11.29	$11.29	326,335
2018-03-01	$10.51	$10.95	$10.51	$10.81	$10.81	101,807
2018-02-28	$10.47	$10.80	$10.43	$10.45	$10.45	134,070
2018-02-27	$11.10	$11.11	$10.36	$10.48	$10.48	155,996
2018-02-26	$10.98	$11.10	$10.60	$11.09	$11.09	150,505
2018-02-23	$11.00	$11.01	$10.69	$10.91	$10.91	156,836
2018-02-22	$10.60	$10.86	$10.56	$10.62	$10.62	106,659
2018-02-21	$10.95	$10.99	$10.61	$10.61	$10.61	218,029
2018-02-20	$11.14	$11.19	$10.90	$11.01	$11.01	423,798
2018-02-16	$10.91	$11.40	$10.75	$10.90	$10.90	546,477
2018-02-15	$10.53	$10.83	$10.40	$10.83	$10.83	481,769
2018-02-14	$9.34	$9.91	$9.34	$9.87	$9.87	245,551
2018-02-13	$9.28	$9.53	$9.16	$9.51	$9.51	268,182
2018-02-12	$9.50	$9.53	$8.87	$9.33	$9.33	436,511
2018-02-09	$9.00	$9.46	$8.86	$9.45	$9.45	875,001
2018-02-08	$9.07	$9.08	$8.25	$8.62	$8.62	3,099,514
2018-02-07	$10.80	$11.25	$9.52	$9.73	$9.73	968,565
2018-02-06	$9.92	$10.85	$9.92	$10.75	$10.75	563,797
2018-02-05	$10.79	$11.45	$9.29	$9.45	$9.45	871,728
2018-02-02	$9.78	$10.18	$9.34	$9.52	$9.52	256,826
2018-02-01	$9.24	$9.62	$9.20	$9.62	$9.62	140,929
2018-01-31	$8.50	$9.06	$8.50	$8.84	$8.84	102,314
2018-01-30	$8.25	$8.45	$8.25	$8.32	$8.32	44,902
2018-01-29	$8.75	$8.75	$8.27	$8.39	$8.39	63,407
2018-01-26	$7.90	$9.00	$7.90	$8.77	$8.77	201,516
2018-01-25	$7.58	$7.75	$7.58	$7.68	$7.68	41,239
2018-01-24	$7.65	$7.72	$7.43	$7.46	$7.46	24,815
2018-01-23	$7.60	$7.78	$7.42	$7.68	$7.68	58,615
2018-01-22	$7.27	$7.80	$7.27	$7.66	$7.66	174,718
2018-01-19	$7.20	$7.54	$7.12	$7.31	$7.31	156,433
2018-01-18	$7.43	$7.46	$7.22	$7.28	$7.28	18,440
2018-01-17	$7.70	$7.70	$7.43	$7.49	$7.49	34,193
2018-01-16	$7.78	$7.88	$7.35	$7.75	$7.75	112,116
2018-01-12	$7.62	$7.76	$7.51	$7.68	$7.68	36,946
2018-01-11	$7.39	$7.64	$7.39	$7.57	$7.57	40,063
2018-01-10	$7.24	$7.48	$7.24	$7.41	$7.41	14,922
2018-01-09	$7.14	$7.66	$7.14	$7.33	$7.33	92,623
2018-01-08	$6.96	$7.24	$6.96	$7.13	$7.13	32,401
2018-01-05	$6.83	$7.18	$6.81	$7.00	$7.00	109,074
2018-01-04	$6.67	$6.78	$6.57	$6.65	$6.65	44,108
2018-01-03	$6.62	$6.69	$6.59	$6.62	$6.62	20,330
2018-01-02	$6.49	$6.65	$6.49	$6.60	$6.60	39,742
2017-12-29	$6.50	$6.60	$6.44	$6.47	$6.47	59,755
2017-12-28	$6.51	$6.70	$6.30	$6.61	$6.61	54,442
2017-12-27	$6.62	$6.62	$6.50	$6.50	$6.50	28,293
2017-12-26	$6.61	$6.75	$6.53	$6.60	$6.60	36,945
2017-12-22	$6.71	$6.80	$6.70	$6.78	$6.78	37,786
2017-12-21	$6.66	$6.81	$6.60	$6.75	$6.75	48,675
2017-12-20	$6.72	$6.76	$6.55	$6.73	$6.73	40,359
2017-12-19	$6.69	$6.70	$6.46	$6.69	$6.69	84,721
2017-12-18	$6.84	$6.84	$6.69	$6.78	$6.78	76,344
2017-12-15	$6.45	$6.87	$6.42	$6.85	$6.85	887,367
2017-12-14	$6.79	$6.84	$6.37	$6.51	$6.51	155,611
2017-12-13	$6.14	$6.82	$6.14	$6.81	$6.81	185,463
2017-12-12	$6.33	$6.38	$6.09	$6.19	$6.19	174,333
2017-12-11	$6.90	$6.90	$6.13	$6.32	$6.32	196,538
2017-12-08	$7.06	$7.20	$6.86	$6.88	$6.88	165,484
2017-12-07	$6.78	$6.99	$6.78	$6.89	$6.89	118,722
2017-12-06	$6.55	$6.76	$6.55	$6.71	$6.71	38,073
2017-12-05	$6.77	$6.80	$6.50	$6.52	$6.52	46,334
2017-12-04	$6.94	$6.94	$6.71	$6.73	$6.73	23,504
2017-12-01	$7.00	$7.00	$6.63	$6.87	$6.87	47,996
2017-11-30	$7.10	$7.13	$6.93	$6.98	$6.98	65,170
2017-11-29	$7.04	$7.21	$6.93	$7.11	$7.11	53,730
2017-11-28	$7.06	$7.11	$6.88	$7.10	$7.10	56,359
2017-11-27	$7.14	$7.19	$6.99	$7.06	$7.06	38,513
2017-11-24	$7.00	$7.17	$7.00	$7.11	$7.11	34,879
2017-11-22	$6.80	$7.07	$6.80	$6.96	$6.96	108,000
2017-11-21	$6.79	$6.88	$6.71	$6.79	$6.79	67,400
2017-11-20	$6.61	$6.83	$6.61	$6.79	$6.79	72,853
2017-11-17	$6.44	$6.59	$6.41	$6.54	$6.54	48,935
2017-11-16	$6.21	$6.59	$6.21	$6.51	$6.51	110,547
2017-11-15	$5.93	$6.11	$5.92	$6.05	$6.05	56,982
2017-11-14	$6.02	$6.02	$5.81	$5.89	$5.89	64,296
2017-11-13	$6.16	$6.19	$5.91	$6.01	$6.01	46,585
2017-11-10	$6.50	$6.50	$6.26	$6.26	$6.26	40,969
2017-11-09	$6.64	$6.64	$6.31	$6.51	$6.51	69,294
2017-11-08	$6.60	$6.75	$6.60	$6.70	$6.70	103,323
2017-11-07	$6.98	$6.98	$6.54	$6.68	$6.68	84,589
2017-11-06	$6.76	$6.99	$6.76	$6.93	$6.93	141,618
2017-11-03	$6.87	$6.91	$6.62	$6.74	$6.74	99,571
2017-11-02	$6.52	$6.89	$6.43	$6.70	$6.70	137,077
2017-11-01	$6.93	$6.93	$6.37	$6.40	$6.40	188,738
2017-10-31	$7.18	$7.31	$6.95	$7.11	$7.11	162,106
2017-10-30	$7.25	$7.25	$6.75	$7.16	$7.16	404,587
2017-10-27	$7.25	$7.48	$6.70	$7.21	$7.21	1,322,661
2017-10-26	$7.68	$7.85	$6.21	$6.35	$6.35	1,063,188
2017-10-25	$6.37	$6.62	$6.14	$6.53	$6.53	202,597
2017-10-24	$6.52	$6.61	$6.20	$6.42	$6.42	161,819
2017-10-23	$6.23	$6.57	$6.23	$6.44	$6.44	85,974
2017-10-20	$6.18	$6.36	$6.09	$6.14	$6.14	65,463
2017-10-19	$6.31	$6.31	$6.07	$6.19	$6.19	57,552
2017-10-18	$6.50	$6.54	$6.30	$6.38	$6.38	73,715
2017-10-17	$6.56	$6.71	$6.51	$6.62	$6.62	58,978
2017-10-16	$6.75	$6.84	$6.64	$6.65	$6.65	81,217
2017-10-13	$6.65	$6.72	$6.56	$6.69	$6.69	43,704
2017-10-12	$6.50	$6.67	$6.45	$6.58	$6.58	117,200
2017-10-11	$6.41	$6.57	$6.34	$6.50	$6.50	117,805
2017-10-10	$6.40	$6.44	$6.30	$6.43	$6.43	57,814
2017-10-09	$6.33	$6.44	$6.28	$6.40	$6.40	64,921
2017-10-06	$6.38	$6.45	$6.16	$6.33	$6.33	84,793
2017-10-05	$6.41	$6.43	$5.75	$6.07	$6.07	280,392
2017-10-04	$6.95	$7.00	$6.86	$6.95	$6.95	87,067
2017-10-03	$6.82	$6.96	$6.71	$6.93	$6.93	138,865
2017-10-02	$6.48	$6.76	$6.46	$6.75	$6.75	162,203
2017-09-29	$6.43	$6.45	$6.34	$6.37	$6.37	51,290
2017-09-28	$6.51	$6.58	$6.27	$6.40	$6.40	70,801
2017-09-27	$6.33	$6.60	$6.21	$6.58	$6.58	160,370
2017-09-26	$6.36	$6.38	$6.21	$6.36	$6.36	82,148
2017-09-25	$6.35	$6.50	$6.30	$6.40	$6.40	137,823
2017-09-22	$6.03	$6.28	$5.90	$6.18	$6.18	139,712
2017-09-21	$5.69	$6.05	$5.66	$5.88	$5.88	148,193
2017-09-20	$5.50	$5.67	$5.49	$5.66	$5.66	55,695
2017-09-19	$5.33	$5.58	$5.33	$5.47	$5.47	42,992
2017-09-18	$5.55	$5.62	$5.52	$5.57	$5.57	51,845
2017-09-15	$5.54	$5.63	$5.43	$5.58	$5.58	208,369
2017-09-14	$5.59	$5.67	$5.45	$5.53	$5.53	118,311
2017-09-13	$5.40	$5.42	$5.35	$5.40	$5.40	53,621
2017-09-12	$5.43	$5.45	$5.32	$5.39	$5.39	23,250
2017-09-11	$5.43	$5.56	$5.41	$5.43	$5.43	62,184
2017-09-08	$5.38	$5.38	$5.31	$5.36	$5.36	38,464
2017-09-07	$5.40	$5.41	$5.30	$5.36	$5.36	63,190
2017-09-06	$5.22	$5.55	$5.21	$5.40	$5.40	169,377
2017-09-05	$5.41	$5.49	$5.23	$5.25	$5.25	46,543
2017-09-01	$5.37	$5.50	$5.37	$5.47	$5.47	46,023
2017-08-31	$5.41	$5.46	$5.37	$5.42	$5.42	19,765
2017-08-30	$5.40	$5.46	$5.38	$5.41	$5.41	20,323
2017-08-29	$5.42	$5.47	$5.31	$5.42	$5.42	22,173
2017-08-28	$5.37	$5.50	$5.36	$5.39	$5.39	25,075
2017-08-25	$5.25	$5.30	$5.23	$5.30	$5.30	12,451
2017-08-24	$5.13	$5.25	$5.13	$5.23	$5.23	32,554
2017-08-23	$5.09	$5.22	$5.00	$5.05	$5.05	80,895
2017-08-22	$5.05	$5.07	$4.99	$5.05	$5.05	18,935
2017-08-21	$4.95	$5.06	$4.78	$4.97	$4.97	33,086
2017-08-18	$4.87	$5.03	$4.87	$4.97	$4.97	46,809
2017-08-17	$5.03	$5.07	$4.95	$4.96	$4.96	34,161
2017-08-16	$4.85	$5.00	$4.78	$4.99	$4.99	25,236
2017-08-15	$4.67	$4.72	$4.64	$4.69	$4.69	34,579
2017-08-14	$4.41	$4.66	$4.41	$4.60	$4.60	72,282
2017-08-11	$4.53	$4.60	$4.40	$4.43	$4.43	28,033
2017-08-10	$4.64	$4.64	$4.46	$4.47	$4.47	29,425
2017-08-09	$4.68	$4.77	$4.68	$4.70	$4.70	10,226
2017-08-08	$4.80	$4.80	$4.67	$4.71	$4.71	26,827
2017-08-07	$4.90	$4.92	$4.83	$4.84	$4.84	13,035
2017-08-04	$5.07	$5.17	$4.88	$4.95	$4.95	33,770
2017-08-03	$5.06	$5.08	$5.01	$5.03	$5.03	18,161
2017-08-02	$5.22	$5.28	$5.05	$5.06	$5.06	36,049
2017-08-01	$5.21	$5.29	$5.13	$5.24	$5.24	38,249
2017-07-31	$5.25	$5.31	$5.20	$5.21	$5.21	58,824
2017-07-28	$5.20	$5.37	$5.20	$5.30	$5.30	10,893
2017-07-27	$5.31	$5.42	$5.20	$5.22	$5.22	12,746
2017-07-26	$5.35	$5.45	$5.28	$5.31	$5.31	11,099
2017-07-25	$5.41	$5.54	$5.31	$5.31	$5.31	30,909
2017-07-24	$5.54	$5.57	$5.38	$5.42	$5.42	17,423
2017-07-21	$5.40	$5.44	$5.33	$5.43	$5.43	48,537
2017-07-20	$5.19	$5.31	$5.19	$5.31	$5.31	71,932
2017-07-19	$5.15	$5.31	$5.15	$5.24	$5.24	30,852
2017-07-18	$5.21	$5.23	$5.14	$5.18	$5.18	13,310
2017-07-17	$5.25	$5.30	$5.16	$5.19	$5.19	27,157
2017-07-14	$5.20	$5.30	$5.20	$5.29	$5.29	12,059
2017-07-13	$5.18	$5.28	$5.18	$5.23	$5.23	25,792
2017-07-12	$5.18	$5.28	$5.17	$5.25	$5.25	15,957
2017-07-11	$5.12	$5.28	$5.08	$5.12	$5.12	21,283
2017-07-10	$5.11	$5.20	$5.11	$5.15	$5.15	15,936
2017-07-07	$5.15	$5.23	$5.11	$5.13	$5.13	33,449
2017-07-06	$5.19	$5.29	$5.19	$5.21	$5.21	20,418
2017-07-05	$5.28	$5.29	$5.16	$5.23	$5.23	12,773
2017-07-03	$5.23	$5.37	$5.21	$5.34	$5.34	8,985
2017-06-30	$5.23	$5.31	$5.15	$5.26	$5.26	17,851
2017-06-29	$5.24	$5.25	$5.07	$5.18	$5.18	20,141
2017-06-28	$5.31	$5.34	$5.15	$5.28	$5.28	35,983
2017-06-27	$5.45	$5.46	$5.24	$5.26	$5.26	27,381
2017-06-26	$5.50	$5.58	$5.40	$5.46	$5.46	43,742
2017-06-23	$5.53	$5.65	$5.45	$5.54	$5.54	469,559
2017-06-22	$5.47	$5.61	$5.47	$5.56	$5.56	52,889
2017-06-21	$5.39	$5.52	$5.39	$5.47	$5.47	78,536
2017-06-20	$5.31	$5.55	$5.28	$5.39	$5.39	61,303
2017-06-19	$5.46	$5.46	$5.27	$5.32	$5.32	43,981
2017-06-16	$5.40	$5.49	$5.40	$5.46	$5.46	100,165
2017-06-15	$5.50	$5.55	$5.46	$5.49	$5.49	33,091
2017-06-14	$5.50	$5.60	$5.40	$5.55	$5.55	50,138
2017-06-13	$5.71	$5.71	$5.41	$5.50	$5.50	56,318
2017-06-12	$5.71	$5.83	$5.68	$5.75	$5.75	55,506
2017-06-09	$5.64	$5.74	$5.61	$5.73	$5.73	58,536
2017-06-08	$5.62	$5.68	$5.56	$5.65	$5.65	19,033
2017-06-07	$5.68	$5.74	$5.60	$5.62	$5.62	24,290
2017-06-06	$5.63	$5.89	$5.63	$5.68	$5.68	29,606
2017-06-05	$5.96	$6.02	$5.90	$5.92	$5.92	52,661
2017-06-02	$5.96	$6.04	$5.94	$5.95	$5.95	33,589
2017-06-01	$5.90	$5.95	$5.88	$5.94	$5.94	47,818
2017-05-31	$5.87	$5.92	$5.79	$5.82	$5.82	61,055
2017-05-30	$5.93	$5.98	$5.89	$5.91	$5.91	21,804
2017-05-26	$6.10	$6.10	$5.88	$5.95	$5.95	36,360
2017-05-25	$6.02	$6.07	$5.92	$6.05	$6.05	63,711
2017-05-24	$5.98	$6.08	$5.98	$6.04	$6.04	57,291
2017-05-23	$5.63	$5.84	$5.63	$5.76	$5.76	24,801
2017-05-22	$5.60	$5.75	$5.57	$5.65	$5.65	31,977
2017-05-19	$5.64	$5.66	$5.45	$5.51	$5.51	40,273
2017-05-18	$5.57	$5.69	$5.55	$5.60	$5.60	41,742
2017-05-17	$5.57	$5.69	$5.48	$5.49	$5.49	39,480
2017-05-16	$5.76	$5.76	$5.50	$5.60	$5.60	15,850
2017-05-15	$5.56	$5.80	$5.56	$5.74	$5.74	26,782
2017-05-12	$5.42	$5.66	$5.42	$5.48	$5.48	51,900
2017-05-11	$5.39	$5.40	$5.29	$5.37	$5.37	22,200
2017-05-10	$5.43	$5.48	$5.39	$5.42	$5.42	21,900
2017-05-09	$5.62	$5.62	$5.40	$5.44	$5.44	29,100
2017-05-08	$5.61	$5.65	$5.60	$5.62	$5.62	11,900
2017-05-05	$5.70	$5.70	$5.61	$5.62	$5.62	15,300
2017-05-04	$5.66	$5.76	$5.60	$5.69	$5.69	8,500
2017-05-03	$5.69	$5.72	$5.63	$5.65	$5.65	23,700
2017-05-02	$5.71	$5.84	$5.67	$5.71	$5.71	12,600
2017-05-01	$5.73	$5.79	$5.67	$5.70	$5.70	32,300
2017-04-28	$5.84	$5.85	$5.72	$5.75	$5.75	32,500
2017-04-27	$5.92	$6.05	$5.42	$5.82	$5.82	54,000
2017-04-26	$6.14	$6.26	$5.79	$6.02	$6.02	158,800
2017-04-25	$5.54	$5.64	$5.49	$5.57	$5.57	90,800
2017-04-24	$5.69	$5.69	$5.38	$5.43	$5.43	47,900
2017-04-21	$5.75	$5.90	$5.69	$5.83	$5.83	30,100
2017-04-20	$5.81	$5.83	$5.68	$5.75	$5.75	66,000
2017-04-19	$5.78	$5.89	$5.70	$5.73	$5.73	52,900
2017-04-18	$5.46	$5.60	$5.38	$5.42	$5.42	76,500
2017-04-17	$5.24	$5.66	$5.14	$5.29	$5.29	94,600
2017-04-13	$4.91	$5.09	$4.91	$5.00	$5.00	23,500
2017-04-12	$4.92	$5.00	$4.85	$4.91	$4.91	150,300
2017-04-11	$5.50	$5.54	$5.28	$5.41	$5.41	28,400
2017-04-10	$5.73	$5.73	$5.54	$5.54	$5.54	19,800
2017-04-07	$5.60	$5.65	$5.55	$5.62	$5.62	6,300
2017-04-06	$5.77	$5.88	$5.60	$5.64	$5.64	34,400
2017-04-05	$5.81	$5.95	$5.76	$5.80	$5.80	30,400
2017-04-04	$6.02	$6.07	$5.81	$5.84	$5.84	70,400
2017-04-03	$5.98	$6.17	$5.87	$6.08	$6.08	105,600
2017-03-31	$6.07	$6.25	$5.94	$5.99	$5.99	62,700
2017-03-30	$5.94	$6.07	$5.92	$6.02	$6.02	21,100
2017-03-29	$5.80	$5.94	$5.80	$5.90	$5.90	9,300
2017-03-28	$5.81	$5.97	$5.80	$5.85	$5.85	23,200
2017-03-27	$5.78	$5.91	$5.78	$5.85	$5.85	17,800
2017-03-24	$5.83	$5.89	$5.83	$5.87	$5.87	20,600
2017-03-23	$5.84	$5.84	$5.78	$5.81	$5.81	17,000
2017-03-22	$5.78	$6.00	$5.78	$5.80	$5.80	59,900
2017-03-21	$6.04	$6.04	$5.79	$5.81	$5.81	31,500
2017-03-20	$5.95	$6.00	$5.86	$5.97	$5.97	40,000
2017-03-17	$5.79	$6.12	$5.79	$5.98	$5.98	90,400
2017-03-16	$5.71	$5.98	$5.71	$5.95	$5.95	21,300
2017-03-15	$5.87	$5.96	$5.79	$5.91	$5.91	24,100
2017-03-14	$5.87	$6.05	$5.87	$5.90	$5.90	28,100
2017-03-13	$5.94	$6.33	$5.92	$5.96	$5.96	20,600
2017-03-10	$5.96	$6.07	$5.90	$5.98	$5.98	30,400
2017-03-09	$6.01	$6.07	$5.88	$5.92	$5.92	26,000
2017-03-08	$6.19	$6.19	$5.94	$5.96	$5.96	23,900
2017-03-07	$6.36	$6.36	$6.06	$6.11	$6.11	39,200
2017-03-06	$6.10	$6.29	$6.10	$6.18	$6.18	17,200
2017-03-03	$6.50	$6.50	$6.26	$6.34	$6.34	11,800
2017-03-02	$6.54	$6.54	$6.37	$6.39	$6.39	20,000
2017-03-01	$6.55	$6.59	$6.11	$6.53	$6.53	23,900
2017-02-28	$6.60	$6.60	$6.42	$6.44	$6.44	27,900
2017-02-27	$6.06	$6.48	$6.06	$6.45	$6.45	58,800
2017-02-24	$5.95	$6.13	$5.95	$6.10	$6.10	35,700
2017-02-23	$6.00	$6.02	$5.97	$6.00	$6.00	30,400
2017-02-22	$6.00	$6.04	$5.98	$6.02	$6.02	52,000
2017-02-21	$6.08	$6.08	$5.96	$6.04	$6.04	62,000
2017-02-17	$6.12	$6.14	$6.07	$6.11	$6.11	54,200
2017-02-16	$6.00	$6.24	$5.97	$6.08	$6.08	23,800
2017-02-15	$6.07	$6.18	$6.05	$6.12	$6.12	17,600
2017-02-14	$6.04	$6.15	$5.95	$6.13	$6.13	23,400
2017-02-13	$6.19	$6.20	$5.97	$6.02	$6.02	15,100
2017-02-10	$6.16	$6.25	$5.96	$6.11	$6.11	31,800
2017-02-09	$6.01	$6.23	$6.01	$6.09	$6.09	27,300
2017-02-08	$5.97	$6.25	$5.95	$5.99	$5.99	35,500
2017-02-07	$6.05	$6.19	$5.99	$6.04	$6.04	35,700
2017-02-06	$6.03	$6.09	$5.89	$5.91	$5.91	19,100
2017-02-03	$6.10	$6.10	$5.63	$6.00	$6.00	40,900
2017-02-02	$5.85	$6.08	$5.79	$6.04	$6.04	30,400
2017-02-01	$5.62	$5.93	$5.58	$5.80	$5.80	65,600
2017-01-31	$5.53	$5.60	$5.49	$5.56	$5.56	46,700
2017-01-30	$5.86	$5.86	$5.50	$5.53	$5.53	60,000
2017-01-27	$6.02	$6.02	$5.86	$5.89	$5.89	44,500
2017-01-26	$6.07	$6.10	$6.02	$6.02	$6.02	24,200
2017-01-25	$6.00	$6.05	$5.93	$6.04	$6.04	21,500
2017-01-24	$5.95	$6.02	$5.85	$5.94	$5.94	31,500
2017-01-23	$5.83	$5.92	$5.79	$5.89	$5.89	75,200
2017-01-20	$5.95	$6.00	$5.87	$5.87	$5.87	25,500
2017-01-19	$6.11	$6.11	$5.94	$5.99	$5.99	44,400
2017-01-18	$6.18	$6.20	$6.04	$6.10	$6.10	22,100
2017-01-17	$6.18	$6.18	$6.06	$6.12	$6.12	73,300
2017-01-13	$6.14	$6.26	$6.14	$6.22	$6.22	32,800
2017-01-12	$6.06	$6.30	$6.06	$6.19	$6.19	61,300
2017-01-11	$6.01	$6.12	$5.96	$6.08	$6.08	47,000
2017-01-10	$6.04	$6.23	$5.92	$5.96	$5.96	77,900
2017-01-09	$6.11	$6.11	$6.00	$6.03	$6.03	29,400
2017-01-06	$6.13	$6.22	$6.08	$6.10	$6.10	29,300
2017-01-05	$6.25	$6.29	$6.09	$6.10	$6.10	41,700
2017-01-04	$6.14	$6.32	$6.10	$6.27	$6.27	54,800
2017-01-03	$6.01	$6.15	$6.01	$6.13	$6.13	68,400
2016-12-30	$6.08	$6.11	$6.00	$6.03	$6.03	82,300
2016-12-29	$6.13	$6.28	$6.06	$6.10	$6.10	50,700
2016-12-28	$6.49	$6.50	$6.25	$6.28	$6.28	99,400
2016-12-27	$6.89	$6.89	$6.44	$6.58	$6.58	81,300
2016-12-23	$6.75	$6.95	$6.75	$6.87	$6.87	62,100
2016-12-22	$6.85	$6.88	$6.61	$6.75	$6.75	105,500
2016-12-21	$6.97	$7.12	$6.85	$6.90	$6.90	52,700
2016-12-20	$7.24	$7.24	$6.79	$6.88	$6.88	138,400
2016-12-19	$7.17	$7.55	$7.17	$7.36	$7.36	152,200
2016-12-16	$6.95	$7.33	$6.91	$7.20	$7.20	1,186,300
2016-12-15	$6.90	$7.04	$6.86	$6.97	$6.97	182,100
2016-12-14	$7.02	$7.09	$6.90	$6.94	$6.94	113,800
2016-12-13	$7.01	$7.13	$6.96	$7.07	$7.07	103,100
2016-12-12	$7.36	$7.36	$7.01	$7.10	$7.10	151,800
2016-12-09	$7.50	$7.50	$7.11	$7.17	$7.17	102,000
2016-12-08	$7.55	$7.55	$7.29	$7.45	$7.45	83,700
2016-12-07	$7.54	$7.61	$7.39	$7.58	$7.58	50,700
2016-12-06	$7.24	$7.69	$7.24	$7.61	$7.61	90,100
2016-12-05	$7.04	$7.23	$6.99	$7.21	$7.21	73,100
2016-12-02	$7.03	$7.16	$6.96	$7.01	$7.01	31,200
2016-12-01	$7.05	$7.10	$6.69	$7.04	$7.04	65,200
2016-11-30	$7.15	$7.23	$7.00	$7.07	$7.07	56,100
2016-11-29	$7.00	$7.09	$7.00	$7.05	$7.05	23,600
2016-11-28	$7.05	$7.08	$6.98	$6.99	$6.99	34,600
2016-11-25	$7.30	$7.30	$7.05	$7.13	$7.13	29,800
2016-11-23	$7.31	$7.38	$7.22	$7.36	$7.36	38,300
2016-11-22	$7.35	$7.42	$7.28	$7.41	$7.41	37,400
2016-11-21	$7.29	$7.41	$7.22	$7.37	$7.37	46,600
2016-11-18	$7.50	$7.50	$7.27	$7.37	$7.37	60,000
2016-11-17	$7.71	$7.76	$7.60	$7.66	$7.66	55,500
2016-11-16	$7.61	$7.70	$7.53	$7.62	$7.62	75,000
2016-11-15	$7.77	$7.77	$7.43	$7.61	$7.61	106,100
2016-11-14	$7.43	$7.78	$7.42	$7.77	$7.77	118,300
2016-11-11	$7.25	$7.35	$7.15	$7.28	$7.28	193,300
2016-11-10	$7.45	$7.45	$6.91	$7.25	$7.25	178,300
2016-11-09	$6.77	$7.19	$6.53	$7.12	$7.12	103,500
2016-11-08	$6.62	$6.82	$6.60	$6.80	$6.80	39,200
2016-11-07	$6.64	$6.66	$6.46	$6.63	$6.63	33,400
2016-11-04	$6.55	$6.55	$6.42	$6.43	$6.43	58,100
2016-11-03	$6.61	$6.80	$6.44	$6.53	$6.53	56,400
2016-11-02	$6.88	$6.88	$6.56	$6.59	$6.59	64,000
2016-11-01	$7.05	$7.05	$6.79	$6.87	$6.87	65,800
2016-10-31	$7.06	$7.06	$6.72	$6.79	$6.79	67,800
2016-10-28	$7.14	$7.14	$6.97	$7.07	$7.07	20,300
2016-10-27	$7.10	$7.20	$7.09	$7.09	$7.09	27,300
2016-10-26	$6.88	$7.13	$6.85	$7.07	$7.07	23,300
2016-10-25	$7.06	$7.26	$7.06	$7.23	$7.23	22,100
2016-10-24	$7.14	$7.14	$7.04	$7.07	$7.07	37,100
2016-10-21	$6.91	$7.10	$6.91	$7.06	$7.06	18,500
2016-10-20	$6.87	$7.04	$6.78	$6.97	$6.97	52,100
2016-10-19	$6.76	$6.87	$6.76	$6.86	$6.86	43,400
2016-10-18	$6.91	$6.91	$6.74	$6.77	$6.77	29,300
2016-10-17	$6.70	$6.91	$6.63	$6.90	$6.90	75,100
2016-10-14	$6.86	$6.95	$6.69	$6.71	$6.71	41,400
2016-10-13	$7.11	$7.11	$6.86	$6.88	$6.88	31,300
2016-10-12	$7.15	$7.47	$7.11	$7.14	$7.14	33,400
2016-10-11	$7.02	$7.13	$6.96	$7.10	$7.10	54,100
2016-10-10	$6.99	$7.18	$6.99	$7.15	$7.15	66,500
2016-10-07	$7.05	$7.20	$6.97	$7.04	$7.04	70,700
2016-10-06	$7.02	$7.06	$6.85	$7.05	$7.05	82,800
2016-10-05	$7.19	$7.20	$6.92	$7.17	$7.17	70,300
2016-10-04	$7.40	$7.40	$7.20	$7.24	$7.24	53,900
2016-10-03	$7.43	$7.54	$7.34	$7.42	$7.42	23,100
2016-09-30	$7.47	$7.57	$7.37	$7.49	$7.49	111,200
2016-09-29	$7.60	$7.60	$7.17	$7.43	$7.43	59,200
2016-09-28	$7.56	$7.64	$7.54	$7.61	$7.61	30,600
2016-09-27	$7.49	$7.65	$7.49	$7.56	$7.56	30,000
2016-09-26	$7.08	$7.49	$7.08	$7.47	$7.47	42,900
2016-09-23	$7.02	$7.15	$7.02	$7.10	$7.10	42,900
2016-09-22	$6.80	$7.16	$6.80	$7.07	$7.07	76,600
2016-09-21	$6.74	$6.79	$6.61	$6.78	$6.78	27,600
2016-09-20	$7.00	$7.00	$6.38	$6.70	$6.70	121,400
2016-09-19	$6.67	$6.72	$6.52	$6.59	$6.59	41,200
2016-09-16	$6.74	$6.74	$6.48	$6.66	$6.66	93,900
2016-09-15	$6.75	$6.75	$6.60	$6.66	$6.66	46,900
2016-09-14	$6.79	$6.79	$6.48	$6.69	$6.69	35,500
2016-09-13	$6.84	$6.88	$6.65	$6.74	$6.74	34,600
2016-09-12	$6.57	$6.84	$6.56	$6.83	$6.83	53,600
2016-09-09	$6.58	$6.73	$6.42	$6.45	$6.45	50,800
2016-09-08	$6.41	$6.55	$6.38	$6.54	$6.54	31,100
2016-09-07	$6.13	$6.45	$6.13	$6.39	$6.39	44,500
2016-09-06	$6.03	$6.23	$6.03	$6.16	$6.16	20,300
2016-09-02	$6.00	$6.01	$5.92	$5.98	$5.98	37,600
2016-09-01	$5.84	$5.97	$5.65	$5.91	$5.91	60,300
2016-08-31	$6.05	$6.05	$5.88	$5.89	$5.89	61,900
2016-08-30	$6.14	$6.19	$6.07	$6.08	$6.08	22,200
2016-08-29	$6.03	$6.08	$5.88	$6.08	$6.08	33,400
2016-08-26	$6.36	$6.36	$6.08	$6.17	$6.17	43,000
2016-08-25	$6.23	$6.46	$6.13	$6.42	$6.42	25,000
2016-08-24	$6.50	$6.50	$6.35	$6.40	$6.40	39,100
2016-08-23	$6.49	$6.68	$6.49	$6.55	$6.55	51,000
2016-08-22	$6.77	$6.77	$6.45	$6.47	$6.47	58,700
2016-08-19	$6.79	$6.90	$6.66	$6.83	$6.83	47,800
2016-08-18	$6.75	$6.94	$6.72	$6.78	$6.78	33,700
2016-08-17	$7.12	$7.12	$6.81	$6.87	$6.87	40,700
2016-08-16	$7.07	$7.17	$7.07	$7.07	$7.07	62,500
2016-08-15	$6.90	$7.10	$6.86	$7.07	$7.07	76,900
2016-08-12	$6.74	$6.92	$6.74	$6.86	$6.86	45,100
2016-08-11	$6.56	$6.73	$6.45	$6.72	$6.72	33,300
2016-08-10	$6.74	$6.85	$6.52	$6.57	$6.57	31,000
2016-08-09	$6.61	$6.74	$6.55	$6.72	$6.72	36,000
2016-08-08	$6.68	$6.69	$6.52	$6.56	$6.56	45,900
2016-08-05	$6.53	$6.72	$6.53	$6.68	$6.68	46,900
2016-08-04	$6.47	$6.69	$6.47	$6.56	$6.56	37,800
2016-08-03	$6.36	$6.50	$6.36	$6.50	$6.50	27,700
2016-08-02	$6.27	$6.46	$6.27	$6.40	$6.40	53,500
2016-08-01	$6.20	$6.47	$6.20	$6.27	$6.27	41,300
2016-07-29	$6.03	$6.36	$5.97	$6.20	$6.20	136,400
2016-07-28	$6.11	$6.11	$5.92	$6.07	$6.07	47,500
2016-07-27	$6.16	$6.16	$6.01	$6.09	$6.09	88,200
2016-07-26	$6.46	$6.46	$6.17	$6.25	$6.25	44,000
2016-07-25	$6.43	$6.61	$6.33	$6.45	$6.45	53,500
2016-07-22	$6.66	$6.66	$6.43	$6.48	$6.48	32,100
2016-07-21	$6.58	$6.69	$6.51	$6.68	$6.68	64,900
2016-07-20	$6.68	$6.68	$6.50	$6.63	$6.63	75,400
2016-07-19	$6.85	$6.85	$6.52	$6.68	$6.68	51,400
2016-07-18	$6.85	$6.90	$6.70	$6.87	$6.87	37,900
2016-07-15	$6.85	$6.85	$6.59	$6.85	$6.85	59,900
2016-07-14	$7.05	$7.05	$6.71	$6.77	$6.77	48,100
2016-07-13	$7.10	$7.20	$6.96	$7.03	$7.03	86,800
2016-07-12	$7.37	$7.37	$7.14	$7.21	$7.21	56,000
2016-07-11	$7.19	$7.34	$7.11	$7.27	$7.27	67,100
2016-07-08	$7.44	$7.44	$7.14	$7.23	$7.23	97,500
2016-07-07	$7.70	$7.70	$7.20	$7.41	$7.41	152,100
2016-07-06	$7.99	$7.99	$7.60	$7.69	$7.69	76,200
2016-07-05	$7.87	$8.00	$7.80	$7.91	$7.91	123,000
2016-07-01	$7.70	$7.99	$7.56	$7.96	$7.96	149,200
2016-06-30	$7.30	$7.68	$7.16	$7.55	$7.55	179,600
2016-06-29	$7.29	$7.36	$7.06	$7.34	$7.34	82,400
2016-06-28	$7.03	$7.32	$6.91	$7.29	$7.29	160,500
2016-06-27	$7.06	$7.33	$6.77	$6.96	$6.96	247,900
2016-06-24	$6.90	$7.50	$6.48	$7.00	$7.00	3,605,200
2016-06-23	$6.97	$7.12	$6.90	$7.11	$7.11	261,900
2016-06-22	$6.62	$6.96	$6.62	$6.90	$6.90	208,100
2016-06-21	$6.83	$7.03	$6.51	$6.65	$6.65	185,400
2016-06-20	$6.85	$6.94	$6.70	$6.73	$6.73	270,900
2016-06-17	$6.33	$6.58	$6.32	$6.33	$6.33	176,000
2016-06-16	$6.57	$6.57	$6.30	$6.38	$6.38	129,200
2016-06-15	$6.41	$6.69	$6.41	$6.63	$6.63	105,400
2016-06-14	$6.80	$6.80	$6.26	$6.38	$6.38	158,300
2016-06-13	$7.01	$7.28	$6.80	$6.90	$6.90	226,300
2016-06-10	$6.65	$6.76	$6.50	$6.56	$6.56	77,600
2016-06-09	$6.94	$6.94	$6.59	$6.64	$6.64	128,500
2016-06-08	$7.09	$7.09	$6.85	$6.88	$6.88	63,100
2016-06-07	$7.13	$7.25	$7.05	$7.09	$7.09	274,400
2016-06-06	$6.83	$7.12	$6.83	$6.97	$6.97	98,900
2016-06-03	$6.86	$6.94	$6.72	$6.87	$6.87	63,500
2016-06-02	$6.67	$6.94	$6.67	$6.83	$6.83	62,100
2016-06-01	$6.54	$6.69	$6.38	$6.68	$6.68	26,700
2016-05-31	$6.65	$6.65	$6.38	$6.51	$6.51	130,100
2016-05-27	$6.73	$6.80	$6.61	$6.74	$6.74	63,800
2016-05-26	$6.75	$6.84	$6.52	$6.76	$6.76	69,200
2016-05-25	$6.76	$6.76	$6.65	$6.72	$6.72	71,900
2016-05-24	$6.58	$6.78	$6.58	$6.71	$6.71	40,400
2016-05-23	$6.60	$6.73	$6.51	$6.60	$6.60	133,500
2016-05-20	$6.12	$6.64	$6.12	$6.28	$6.28	256,000
2016-05-19	$5.76	$5.94	$5.76	$5.90	$5.90	74,000
2016-05-18	$6.00	$6.00	$5.66	$5.75	$5.75	231,400
2016-05-17	$6.25	$6.30	$6.08	$6.20	$6.20	116,200
2016-05-16	$6.59	$6.59	$6.13	$6.22	$6.22	138,400
2016-05-13	$6.68	$6.76	$6.55	$6.62	$6.62	82,100
2016-05-12	$6.83	$6.83	$6.39	$6.72	$6.72	91,400
2016-05-11	$6.97	$6.98	$6.84	$6.89	$6.89	70,100
2016-05-10	$6.72	$7.20	$6.72	$7.02	$7.02	92,100
2016-05-09	$6.84	$7.25	$6.84	$7.18	$7.18	107,500
2016-05-06	$6.68	$7.00	$6.67	$6.91	$6.91	145,900
2016-05-05	$6.78	$6.89	$6.61	$6.68	$6.68	107,100
2016-05-04	$6.78	$6.78	$6.56	$6.68	$6.68	111,800
2016-05-03	$7.01	$7.22	$6.81	$6.84	$6.84	90,800
2016-05-02	$6.91	$7.04	$6.88	$7.00	$7.00	98,700
2016-04-29	$6.96	$6.97	$6.66	$6.88	$6.88	175,200
2016-04-28	$7.05	$7.20	$6.94	$6.98	$6.98	114,900
2016-04-27	$7.09	$7.33	$7.02	$7.05	$7.05	212,800
2016-04-26	$7.34	$7.34	$6.89	$6.95	$6.95	475,700
2016-04-25	$7.73	$7.79	$7.30	$7.66	$7.66	260,500
2016-04-22	$8.69	$8.69	$8.17	$8.35	$8.35	232,800
2016-04-21	$8.72	$9.03	$8.57	$8.65	$8.65	127,100
2016-04-20	$9.28	$9.28	$8.40	$8.76	$8.76	440,600
2016-04-19	$9.40	$9.71	$9.36	$9.38	$9.38	340,500
2016-04-18	$9.43	$10.16	$8.90	$9.39	$9.39	725,300
2016-04-15	$8.69	$9.08	$8.69	$8.98	$8.98	340,400
2016-04-14	$8.43	$8.60	$8.26	$8.31	$8.31	244,500
2016-04-13	$8.44	$8.46	$8.29	$8.38	$8.38	86,500
2016-04-12	$8.19	$8.40	$8.19	$8.36	$8.36	96,600
2016-04-11	$8.38	$8.66	$8.15	$8.25	$8.25	255,700
2016-04-08	$8.00	$8.26	$7.99	$8.25	$8.25	193,400
2016-04-07	$8.73	$8.73	$7.81	$8.01	$8.01	436,800
2016-04-06	$8.98	$9.02	$8.75	$8.82	$8.82	150,400
2016-04-05	$8.78	$9.43	$8.74	$8.92	$8.92	284,500
2016-04-04	$8.65	$9.37	$8.62	$9.00	$9.00	825,500
2016-04-01	$7.40	$7.99	$7.40	$7.90	$7.90	459,300
2016-03-31	$8.19	$8.34	$7.08	$7.34	$7.34	1,100,000
2016-03-30	$7.21	$7.85	$7.21	$7.70	$7.70	479,600
2016-03-29	$6.67	$7.00	$6.67	$6.93	$6.93	386,700
2016-03-28	$6.01	$6.85	$6.01	$6.34	$6.34	646,200
2016-03-24	$5.95	$5.97	$5.71	$5.82	$5.82	380,500
2016-03-23	$5.87	$5.87	$5.65	$5.70	$5.70	153,000
2016-03-22	$6.06	$6.09	$5.78	$5.83	$5.83	150,800
2016-03-21	$5.88	$6.00	$5.79	$5.87	$5.87	162,000
2016-03-18	$5.83	$5.96	$5.44	$5.85	$5.85	500,900
2016-03-17	$5.93	$5.97	$5.86	$5.88	$5.88	123,300
2016-03-16	$5.89	$6.10	$5.87	$5.95	$5.95	131,300
2016-03-15	$6.02	$6.05	$5.74	$5.94	$5.94	251,500
2016-03-14	$5.79	$6.01	$5.79	$5.98	$5.98	224,800
2016-03-11	$5.62	$6.05	$5.62	$5.84	$5.84	315,400
2016-03-10	$5.99	$6.00	$5.50	$5.56	$5.56	143,200
2016-03-09	$6.05	$6.17	$5.90	$5.99	$5.99	79,600
2016-03-08	$6.40	$6.40	$5.85	$6.09	$6.09	179,500
2016-03-07	$5.95	$6.20	$5.85	$6.19	$6.19	164,400
2016-03-04	$5.81	$6.35	$5.66	$5.91	$5.91	386,400
2016-03-03	$6.06	$6.42	$4.55	$5.95	$5.95	1,409,400
2016-03-02	$5.86	$6.16	$5.71	$6.16	$6.16	238,400
2016-03-01	$6.00	$6.15	$5.65	$5.86	$5.86	379,900
2016-02-29	$5.71	$6.01	$5.71	$6.00	$6.00	404,800
2016-02-26	$6.42	$6.43	$5.56	$5.74	$5.74	628,800
2016-02-25	$6.27	$6.82	$6.15	$6.42	$6.42	1,192,600
2016-02-24	$5.72	$5.86	$5.52	$5.80	$5.80	268,400
2016-02-23	$5.50	$5.63	$5.25	$5.30	$5.30	379,000
2016-02-22	$5.00	$5.15	$4.93	$5.14	$5.14	172,600
2016-02-19	$4.82	$5.00	$4.70	$4.85	$4.85	159,500
2016-02-18	$4.67	$4.99	$4.61	$4.79	$4.79	268,600
2016-02-17	$4.35	$4.52	$4.35	$4.47	$4.47	104,600
2016-02-16	$4.24	$4.37	$4.23	$4.35	$4.35	56,000
2016-02-12	$4.21	$4.37	$4.10	$4.19	$4.19	78,700
2016-02-11	$4.22	$4.22	$4.13	$4.22	$4.22	16,700
2016-02-10	$4.22	$4.38	$4.18	$4.22	$4.22	105,600
2016-02-09	$4.12	$4.35	$4.12	$4.18	$4.18	124,300
2016-02-08	$4.16	$4.30	$4.06	$4.17	$4.17	124,200
2016-02-05	$4.25	$4.38	$4.05	$4.15	$4.15	38,400
2016-02-04	$4.45	$4.45	$4.11	$4.29	$4.29	167,800
2016-02-03	$4.44	$4.49	$4.32	$4.40	$4.40	173,600
2016-02-02	$4.18	$4.35	$4.18	$4.30	$4.30	153,600
2016-02-01	$4.05	$4.12	$4.02	$4.10	$4.10	62,800
2016-01-29	$4.07	$4.07	$3.97	$4.03	$4.03	40,100
2016-01-28	$4.00	$4.07	$3.96	$4.05	$4.05	92,700
2016-01-27	$3.94	$4.00	$3.91	$3.98	$3.98	62,200
2016-01-26	$3.90	$3.99	$3.85	$3.92	$3.92	116,900
2016-01-25	$3.90	$3.92	$3.76	$3.86	$3.86	82,500
2016-01-22	$3.65	$3.65	$3.57	$3.63	$3.63	17,200
2016-01-21	$3.53	$3.59	$3.50	$3.59	$3.59	13,200
2016-01-20	$3.67	$3.67	$3.53	$3.64	$3.64	44,000
2016-01-19	$3.76	$3.83	$3.66	$3.68	$3.68	53,900
2016-01-15	$3.65	$3.75	$3.54	$3.72	$3.72	40,500
2016-01-14	$3.72	$3.78	$3.60	$3.78	$3.78	45,300
2016-01-13	$3.83	$3.84	$3.72	$3.76	$3.76	76,400
2016-01-12	$4.00	$4.00	$3.80	$3.85	$3.85	42,400
2016-01-11	$3.96	$3.97	$3.70	$3.93	$3.93	55,100
2016-01-08	$4.00	$4.00	$3.86	$3.90	$3.90	45,500
2016-01-07	$3.85	$3.92	$3.76	$3.91	$3.91	166,500
2016-01-06	$3.78	$3.82	$3.77	$3.78	$3.78	58,100
2016-01-05	$3.66	$3.80	$3.66	$3.80	$3.80	129,300
2016-01-04	$3.60	$3.65	$3.56	$3.62	$3.62	21,000
2015-12-31	$3.54	$3.55	$3.48	$3.55	$3.55	7,500
2015-12-30	$3.48	$3.53	$3.48	$3.52	$3.52	2,700
2015-12-29	$3.56	$3.56	$3.48	$3.51	$3.51	3,000
2015-12-28	$3.55	$3.58	$3.51	$3.55	$3.55	2,200
2015-12-24	$3.37	$3.48	$3.37	$3.48	$3.48	700
2015-12-23	$3.38	$3.52	$3.38	$3.51	$3.51	11,000
2015-12-22	$3.49	$3.53	$3.43	$3.47	$3.47	11,400
2015-12-21	$3.43	$3.54	$3.39	$3.53	$3.53	46,900
2015-12-18	$3.53	$3.56	$3.47	$3.56	$3.56	33,800
2015-12-17	$3.55	$3.61	$3.54	$3.55	$3.55	30,100
2015-12-16	$3.65	$3.65	$3.49	$3.52	$3.52	67,500
2015-12-15	$3.65	$3.65	$3.45	$3.53	$3.53	42,200
2015-12-14	$3.60	$3.60	$3.50	$3.54	$3.54	119,900
2015-12-11	$3.47	$3.58	$3.42	$3.48	$3.48	111,500
2015-12-10	$3.41	$3.48	$3.35	$3.42	$3.42	64,200
2015-12-09	$3.29	$3.36	$3.28	$3.30	$3.30	4,400
2015-12-08	$3.33	$3.36	$3.30	$3.36	$3.36	26,900
2015-12-07	$3.30	$3.36	$3.27	$3.32	$3.32	28,100
2015-12-04	$3.33	$3.33	$3.20	$3.26	$3.26	12,400
2015-12-03	$3.36	$3.36	$3.22	$3.23	$3.23	18,600
2015-12-02	$3.31	$3.36	$3.23	$3.36	$3.36	9,500
2015-12-01	$3.33	$3.43	$3.18	$3.33	$3.33	35,800
2015-11-30	$3.45	$3.50	$3.41	$3.50	$3.50	9,900
2015-11-27	$3.44	$3.50	$3.40	$3.48	$3.48	7,300
2015-11-25	$3.40	$3.46	$3.37	$3.45	$3.45	52,600
2015-11-24	$3.34	$3.39	$3.29	$3.39	$3.39	31,400
2015-11-23	$3.34	$3.37	$3.29	$3.29	$3.29	9,100
2015-11-20	$3.37	$3.37	$3.23	$3.34	$3.34	7,100
2015-11-19	$3.21	$3.30	$3.13	$3.27	$3.27	31,300
2015-11-18	$3.20	$3.29	$3.17	$3.19	$3.19	16,700
2015-11-17	$3.10	$3.27	$3.09	$3.22	$3.22	28,400
2015-11-16	$3.08	$3.19	$2.91	$3.13	$3.13	20,300
2015-11-13	$3.24	$3.24	$3.08	$3.10	$3.10	55,800
2015-11-12	$3.30	$3.31	$2.91	$3.00	$3.00	96,300
2015-11-11	$3.37	$3.37	$3.26	$3.34	$3.34	26,000
2015-11-10	$3.38	$3.47	$3.35	$3.40	$3.40	99,100
2015-11-09	$3.30	$3.32	$3.20	$3.27	$3.27	54,200
2015-11-06	$3.15	$3.25	$3.11	$3.14	$3.14	41,700
2015-11-05	$3.05	$3.21	$3.03	$3.17	$3.17	70,400
2015-11-04	$2.96	$3.05	$2.91	$3.00	$3.00	36,200
2015-11-03	$2.94	$3.10	$2.91	$2.95	$2.95	24,100
2015-11-02	$2.90	$3.00	$2.74	$2.96	$2.96	9,100
2015-10-30	$3.04	$3.04	$2.89	$2.93	$2.93	4,000
2015-10-29	$2.95	$3.09	$2.95	$2.98	$2.98	11,300
2015-10-28	$3.00	$3.22	$2.92	$2.96	$2.96	64,400
2015-10-27	$2.84	$2.94	$2.82	$2.84	$2.84	13,300
2015-10-26	$2.89	$2.89	$2.82	$2.88	$2.88	27,500
2015-10-23	$2.86	$2.92	$2.86	$2.87	$2.87	2,500
2015-10-22	$2.83	$2.99	$2.75	$2.84	$2.84	79,800
2015-10-21	$2.78	$2.96	$2.62	$2.83	$2.83	124,400
2015-10-20	$2.81	$2.91	$2.76	$2.79	$2.79	17,500
2015-10-19	$2.78	$3.00	$2.78	$2.84	$2.84	10,100
2015-10-16	$2.85	$2.90	$2.85	$2.85	$2.85	5,500
2015-10-15	$2.79	$2.87	$2.71	$2.87	$2.87	20,500
2015-10-14	$2.85	$2.85	$2.78	$2.79	$2.79	3,900
2015-10-13	$2.84	$2.84	$2.78	$2.79	$2.79	9,700
2015-10-12	$2.81	$2.84	$2.62	$2.84	$2.84	25,600
2015-10-09	$2.89	$2.90	$2.78	$2.82	$2.82	20,000
2015-10-08	$2.82	$2.87	$2.78	$2.85	$2.85	48,600
2015-10-07	$2.83	$2.89	$2.70	$2.83	$2.83	56,800
2015-10-06	$2.87	$2.87	$2.76	$2.84	$2.84	61,400
2015-10-05	$2.91	$2.95	$2.82	$2.84	$2.84	28,800
2015-10-02	$2.79	$2.88	$2.70	$2.85	$2.85	73,900
2015-10-01	$2.81	$2.86	$2.63	$2.84	$2.84	23,000
2015-09-30	$2.82	$2.92	$2.76	$2.81	$2.81	24,700
2015-09-29	$2.85	$2.90	$2.62	$2.79	$2.79	123,700
2015-09-28	$3.00	$3.02	$2.83	$2.85	$2.85	62,600
2015-09-25	$3.07	$3.13	$2.90	$3.08	$3.08	56,400
2015-09-24	$3.13	$3.15	$3.00	$3.05	$3.05	35,000
2015-09-23	$3.10	$3.21	$3.05	$3.11	$3.11	9,600
2015-09-22	$3.26	$3.26	$3.08	$3.08	$3.08	17,200
2015-09-21	$3.35	$3.35	$3.15	$3.28	$3.28	47,800
2015-09-18	$3.36	$3.36	$3.14	$3.35	$3.35	71,700
2015-09-17	$3.05	$3.29	$3.01	$3.29	$3.29	57,400
2015-09-16	$3.16	$3.18	$3.06	$3.12	$3.12	23,000
2015-09-15	$3.06	$3.14	$3.02	$3.14	$3.14	40,900
2015-09-14	$3.14	$3.16	$3.03	$3.03	$3.03	32,400
2015-09-11	$3.15	$3.16	$3.00	$3.16	$3.16	84,000
2015-09-10	$3.50	$3.50	$3.13	$3.20	$3.20	1,175,700
2015-09-09	$3.17	$3.27	$3.08	$3.08	$3.08	22,500
2015-09-08	$3.14	$3.27	$3.02	$3.15	$3.15	21,600
2015-09-04	$3.18	$3.18	$3.03	$3.15	$3.15	29,900
2015-09-03	$3.24	$3.34	$3.15	$3.16	$3.16	72,300
2015-09-02	$3.10	$3.20	$3.01	$3.14	$3.14	58,800
2015-09-01	$3.03	$3.08	$2.92	$3.05	$3.05	56,500
2015-08-31	$2.94	$3.04	$2.90	$2.95	$2.95	26,700
2015-08-28	$2.91	$3.10	$2.88	$2.94	$2.94	94,100
2015-08-27	$2.92	$2.99	$2.84	$2.97	$2.97	66,400
2015-08-26	$3.03	$3.03	$2.81	$2.85	$2.85	112,600
2015-08-25	$3.00	$3.10	$2.94	$2.94	$2.94	132,500
2015-08-24	$2.82	$3.08	$2.82	$2.97	$2.97	134,500
2015-08-21	$3.11	$3.16	$3.04	$3.11	$3.11	121,600
2015-08-20	$3.40	$3.44	$3.10	$3.14	$3.14	123,500
2015-08-19	$3.50	$3.50	$3.32	$3.38	$3.38	631,100
2015-08-18	$3.53	$3.59	$3.51	$3.52	$3.52	85,100
2015-08-17	$3.56	$3.64	$3.52	$3.61	$3.61	17,000
2015-08-14	$3.60	$3.64	$3.56	$3.61	$3.61	12,700
2015-08-13	$3.58	$3.62	$3.55	$3.60	$3.60	42,600
2015-08-12	$3.53	$3.64	$3.51	$3.59	$3.59	28,900
2015-08-11	$3.61	$3.69	$3.52	$3.57	$3.57	43,800
2015-08-10	$3.67	$3.67	$3.54	$3.60	$3.60	43,600
2015-08-07	$3.56	$3.67	$3.53	$3.67	$3.67	62,300
2015-08-06	$3.70	$3.75	$3.55	$3.60	$3.60	83,000
2015-08-05	$3.70	$3.75	$3.53	$3.72	$3.72	112,000
2015-08-04	$3.73	$3.73	$3.55	$3.63	$3.63	94,400
2015-08-03	$3.82	$3.82	$3.60	$3.73	$3.73	55,400
2015-07-31	$3.75	$3.81	$3.69	$3.75	$3.75	46,200
2015-07-30	$3.72	$3.89	$3.60	$3.69	$3.69	208,400
2015-07-29	$3.64	$3.88	$3.54	$3.87	$3.87	171,700
2015-07-28	$3.74	$3.94	$3.53	$3.65	$3.65	448,700
2015-07-27	$4.58	$5.35	$3.75	$3.81	$3.81	7,840,400
2015-07-24	$3.80	$3.80	$3.51	$3.51	$3.51	12,400
2015-07-23	$3.68	$3.91	$3.67	$3.70	$3.70	10,700
2015-07-22	$3.55	$3.71	$3.55	$3.68	$3.68	7,900
2015-07-21	$3.61	$3.71	$3.54	$3.55	$3.55	13,800
2015-07-20	$3.74	$3.74	$3.54	$3.54	$3.54	15,700
2015-07-17	$3.68	$3.75	$3.67	$3.74	$3.74	4,100
2015-07-16	$3.71	$3.75	$3.66	$3.69	$3.69	7,900
2015-07-15	$3.73	$3.79	$3.68	$3.70	$3.70	12,300
2015-07-14	$3.64	$3.80	$3.60	$3.73	$3.73	43,100
2015-07-13	$3.71	$3.89	$3.70	$3.84	$3.84	22,900
2015-07-10	$3.53	$3.79	$3.53	$3.68	$3.68	52,200
2015-07-09	$3.81	$3.96	$3.50	$3.96	$3.96	19,900
2015-07-08	$3.90	$3.95	$3.71	$3.77	$3.77	70,700
2015-07-07	$4.00	$4.14	$3.94	$4.03	$4.03	12,900
2015-07-06	$4.00	$4.10	$3.94	$3.94	$3.94	5,800
2015-07-02	$4.10	$4.10	$3.94	$4.02	$4.02	6,600
2015-07-01	$4.13	$4.14	$3.92	$3.93	$3.93	4,300
2015-06-30	$3.95	$4.02	$3.89	$3.95	$3.95	5,200
2015-06-29	$4.18	$4.18	$3.86	$3.97	$3.97	32,000
2015-06-26	$4.18	$4.27	$4.05	$4.23	$4.23	26,900
2015-06-25	$4.19	$4.19	$4.10	$4.18	$4.18	21,500
2015-06-24	$4.12	$4.30	$4.12	$4.21	$4.21	70,300
2015-06-23	$4.13	$4.13	$4.07	$4.12	$4.12	9,800
2015-06-22	$3.96	$4.15	$3.90	$4.08	$4.08	30,200
2015-06-19	$4.00	$4.08	$3.86	$3.86	$3.86	37,400
2015-06-18	$4.03	$4.04	$3.96	$4.00	$4.00	30,200
2015-06-17	$3.98	$4.09	$3.87	$4.03	$4.03	24,000
2015-06-16	$3.81	$4.04	$3.81	$4.02	$4.02	37,000
2015-06-15	$4.11	$4.18	$3.94	$4.04	$4.04	24,200
2015-06-12	$4.03	$4.17	$4.01	$4.05	$4.05	25,600
2015-06-11	$4.24	$4.27	$4.02	$4.14	$4.14	19,200
2015-06-10	$4.07	$4.40	$3.97	$4.16	$4.16	251,700
2015-06-09	$4.15	$4.21	$3.97	$4.07	$4.07	18,700
2015-06-08	$4.09	$4.24	$4.07	$4.18	$4.18	41,200
2015-06-05	$4.13	$4.15	$4.03	$4.13	$4.13	22,400
2015-06-04	$4.22	$4.22	$4.08	$4.12	$4.12	26,600
2015-06-03	$4.30	$4.39	$4.07	$4.21	$4.21	202,700
2015-06-02	$3.95	$4.30	$3.95	$4.13	$4.13	104,200
2015-06-01	$3.95	$4.03	$3.95	$3.95	$3.95	12,900
2015-05-29	$3.95	$3.99	$3.89	$3.95	$3.95	34,700

Medicinova Inc (MNOV) News Headlines

Recent Medicinova Inc (MNOV) News

Similar Companies to Medicinova Inc (MNOV) 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

Medicinova Inc (MNOV) Exchange: NASDAQ