Marinus Pharmaceuticals Inc (MRNS) Stock

Data as of May 2, 2025

$0.55 ($0.00) 0.00%

Marinus Pharmaceuticals Inc - Daily Information

Click for more stock information on Marinus Pharmaceuticals Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.55
Previous Close	$0.55
High	$0.55
Low	$0.55
Adjusted Open	$0.55
Previous Adjusted Close	$0.55
Adjusted High	$0.55
Adjusted Low	$0.55

About Marinus Pharmaceuticals Inc (MRNS)

Marinus Pharmaceuticals, Inc. is a pharmaceutical company dedicated to the development of innovative therapeutics to treat seizure disorders. Ganaxolone is a positive allosteric modulator of GABA A receptors that acts on a well-characterized target in the brain known to have anti-seizure, antidepressant and anti-anxiety effects. Ganaxolone is being developed in IV and oral dose formulations intended to maximize therapeutic reach to adult and pediatric patient populations in both acute and chronic care settings. Marinus completed the first ever Phase 3 pivotal trial in children with CDKL5 deficiency disorder last year, is planning to conduct a Phase 3 trial in tuberous sclerosis complex, and a Phase 3 trial in refractory status epilepticus is ongoing.

Invest in Marinus Pharmaceuticals Inc (MRNS)

Get your 2 free stocks today!

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Marinus Pharmaceuticals Inc (MRNS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-02-11	$0.55	$0.55	$0.55	$0.55	$0.55	260
2025-02-10	$0.55	$0.55	$0.55	$0.55	$0.55	1,102,795
2025-02-07	$0.55	$0.55	$0.55	$0.55	$0.55	766,085
2025-02-06	$0.55	$0.55	$0.55	$0.55	$0.55	1,132,911
2025-02-05	$0.55	$0.55	$0.55	$0.55	$0.55	658,950
2025-02-04	$0.54	$0.55	$0.54	$0.55	$0.55	892,165
2025-02-03	$0.54	$0.55	$0.54	$0.55	$0.55	403,765
2025-01-31	$0.54	$0.54	$0.54	$0.54	$0.54	257,315
2025-01-30	$0.54	$0.54	$0.54	$0.54	$0.54	1,779,256
2025-01-29	$0.54	$0.55	$0.54	$0.54	$0.54	245,692
2025-01-28	$0.54	$0.54	$0.54	$0.54	$0.54	247,339
2025-01-27	$0.54	$0.54	$0.54	$0.54	$0.54	704,748
2025-01-24	$0.54	$0.54	$0.54	$0.54	$0.54	600,691
2025-01-23	$0.54	$0.55	$0.54	$0.54	$0.54	1,241,612
2025-01-22	$0.54	$0.55	$0.54	$0.55	$0.55	2,365,898
2025-01-21	$0.54	$0.55	$0.53	$0.54	$0.54	7,396,916
2025-01-17	$0.54	$0.55	$0.54	$0.54	$0.54	1,394,823
2025-01-16	$0.54	$0.54	$0.54	$0.54	$0.54	574,563
2025-01-15	$0.54	$0.54	$0.54	$0.54	$0.54	1,141,998
2025-01-14	$0.54	$0.54	$0.54	$0.54	$0.54	1,748,177
2025-01-13	$0.54	$0.56	$0.54	$0.54	$0.54	2,600,034
2025-01-10	$0.54	$0.55	$0.53	$0.54	$0.54	2,450,901
2025-01-08	$0.54	$0.54	$0.53	$0.53	$0.53	2,200,771
2025-01-07	$0.54	$0.55	$0.53	$0.53	$0.53	1,669,138
2025-01-06	$0.54	$0.54	$0.53	$0.53	$0.53	3,977,370
2025-01-03	$0.53	$0.54	$0.52	$0.54	$0.54	1,259,930
2025-01-02	$0.53	$0.54	$0.52	$0.53	$0.53	2,919,927
2024-12-31	$0.53	$0.54	$0.53	$0.54	$0.54	3,574,631
2024-12-30	$0.52	$0.54	$0.51	$0.53	$0.53	26,965,886
2024-12-27	$0.31	$0.38	$0.30	$0.37	$0.37	2,629,891
2024-12-26	$0.26	$0.34	$0.25	$0.32	$0.32	2,718,064
2024-12-24	$0.23	$0.26	$0.23	$0.26	$0.26	579,952
2024-12-23	$0.24	$0.24	$0.22	$0.24	$0.24	1,080,841
2024-12-20	$0.24	$0.25	$0.23	$0.23	$0.23	1,136,343
2024-12-19	$0.24	$0.25	$0.24	$0.24	$0.24	435,301
2024-12-18	$0.25	$0.26	$0.24	$0.24	$0.24	3,772,194
2024-12-17	$0.25	$0.25	$0.24	$0.25	$0.25	672,248
2024-12-16	$0.25	$0.26	$0.23	$0.25	$0.25	2,189,447
2024-12-13	$0.26	$0.27	$0.25	$0.26	$0.26	931,291
2024-12-12	$0.28	$0.29	$0.27	$0.27	$0.27	607,519
2024-12-11	$0.28	$0.29	$0.27	$0.29	$0.29	713,696
2024-12-10	$0.30	$0.30	$0.27	$0.27	$0.27	825,446
2024-12-09	$0.29	$0.30	$0.29	$0.30	$0.30	563,320
2024-12-06	$0.28	$0.30	$0.28	$0.29	$0.29	490,237
2024-12-05	$0.30	$0.31	$0.28	$0.28	$0.28	1,334,110
2024-12-04	$0.31	$0.31	$0.30	$0.30	$0.30	453,998
2024-12-03	$0.32	$0.32	$0.29	$0.31	$0.31	1,516,511
2024-12-02	$0.32	$0.34	$0.32	$0.33	$0.33	867,221
2024-11-29	$0.33	$0.33	$0.31	$0.33	$0.33	401,285
2024-11-27	$0.32	$0.32	$0.31	$0.32	$0.32	610,023
2024-11-26	$0.32	$0.33	$0.31	$0.32	$0.32	993,647
2024-11-25	$0.32	$0.33	$0.31	$0.32	$0.32	860,447
2024-11-22	$0.32	$0.34	$0.31	$0.33	$0.33	867,732
2024-11-21	$0.30	$0.32	$0.30	$0.32	$0.32	860,147
2024-11-20	$0.31	$0.32	$0.30	$0.31	$0.31	661,413
2024-11-19	$0.31	$0.32	$0.30	$0.31	$0.31	880,379
2024-11-18	$0.31	$0.32	$0.30	$0.31	$0.31	1,290,665
2024-11-15	$0.31	$0.33	$0.29	$0.30	$0.30	1,637,074
2024-11-14	$0.31	$0.31	$0.29	$0.31	$0.31	1,352,288
2024-11-13	$0.34	$0.34	$0.30	$0.30	$0.30	1,738,963
2024-11-12	$0.33	$0.36	$0.33	$0.34	$0.34	818,606
2024-11-11	$0.36	$0.37	$0.33	$0.33	$0.33	1,456,588
2024-11-08	$0.36	$0.36	$0.34	$0.35	$0.35	892,121
2024-11-07	$0.33	$0.37	$0.33	$0.36	$0.36	2,484,009
2024-11-06	$0.31	$0.35	$0.31	$0.33	$0.33	1,401,526
2024-11-05	$0.33	$0.33	$0.32	$0.32	$0.32	770,523
2024-11-04	$0.33	$0.34	$0.31	$0.33	$0.33	2,043,672
2024-11-01	$0.30	$0.33	$0.30	$0.33	$0.33	2,286,144
2024-10-31	$0.30	$0.32	$0.30	$0.30	$0.30	2,823,178
2024-10-30	$0.31	$0.35	$0.29	$0.32	$0.32	5,270,739
2024-10-29	$0.36	$0.36	$0.29	$0.29	$0.29	5,784,507
2024-10-28	$0.38	$0.42	$0.35	$0.37	$0.37	8,098,312
2024-10-25	$0.30	$0.46	$0.26	$0.41	$0.41	43,511,731
2024-10-24	$0.49	$0.52	$0.28	$0.30	$0.30	48,265,132
2024-10-23	$1.77	$1.79	$1.63	$1.69	$1.69	430,833
2024-10-22	$1.84	$1.84	$1.72	$1.75	$1.75	649,604
2024-10-21	$1.85	$1.96	$1.81	$1.82	$1.82	462,438
2024-10-18	$1.73	$1.87	$1.73	$1.85	$1.85	1,111,109
2024-10-17	$1.82	$1.82	$1.72	$1.74	$1.74	396,047
2024-10-16	$1.75	$1.82	$1.75	$1.80	$1.80	423,949
2024-10-15	$1.78	$1.83	$1.73	$1.74	$1.74	246,137
2024-10-14	$1.80	$1.82	$1.76	$1.80	$1.80	564,267
2024-10-11	$1.67	$1.76	$1.66	$1.75	$1.75	356,087
2024-10-10	$1.70	$1.70	$1.65	$1.65	$1.65	343,464
2024-10-09	$1.73	$1.79	$1.69	$1.70	$1.70	461,079
2024-10-08	$1.82	$1.86	$1.71	$1.74	$1.74	543,728
2024-10-07	$1.78	$1.88	$1.78	$1.85	$1.85	840,817
2024-10-04	$1.73	$1.82	$1.71	$1.78	$1.78	344,571
2024-10-03	$1.69	$1.75	$1.64	$1.73	$1.73	577,607
2024-10-02	$1.68	$1.81	$1.66	$1.70	$1.70	1,107,484
2024-10-01	$1.76	$1.77	$1.62	$1.67	$1.67	1,329,465
2024-09-30	$1.82	$1.88	$1.74	$1.76	$1.76	444,372
2024-09-27	$1.75	$1.86	$1.72	$1.84	$1.84	572,702
2024-09-26	$1.75	$1.77	$1.72	$1.73	$1.73	339,350
2024-09-25	$1.90	$1.90	$1.70	$1.74	$1.74	688,708
2024-09-24	$1.64	$1.97	$1.56	$1.90	$1.90	3,009,937
2024-09-23	$1.80	$1.81	$1.62	$1.63	$1.63	1,145,057
2024-09-20	$1.62	$1.68	$1.55	$1.66	$1.66	1,323,595
2024-09-19	$1.56	$1.62	$1.52	$1.60	$1.60	434,990
2024-09-18	$1.56	$1.61	$1.50	$1.51	$1.51	228,140
2024-09-17	$1.56	$1.61	$1.54	$1.55	$1.55	306,067
2024-09-16	$1.50	$1.58	$1.47	$1.55	$1.55	488,345
2024-09-13	$1.40	$1.51	$1.40	$1.50	$1.50	1,610,841
2024-09-12	$1.40	$1.41	$1.38	$1.39	$1.39	723,901
2024-09-11	$1.39	$1.43	$1.38	$1.39	$1.39	295,441
2024-09-10	$1.38	$1.42	$1.37	$1.40	$1.40	154,840
2024-09-09	$1.42	$1.45	$1.38	$1.39	$1.39	266,753
2024-09-06	$1.39	$1.43	$1.34	$1.40	$1.40	271,578
2024-09-05	$1.41	$1.42	$1.39	$1.39	$1.39	135,953
2024-09-04	$1.43	$1.46	$1.39	$1.42	$1.42	410,105
2024-09-03	$1.40	$1.46	$1.37	$1.43	$1.43	387,644
2024-08-30	$1.43	$1.43	$1.35	$1.40	$1.40	415,990
2024-08-29	$1.43	$1.45	$1.40	$1.40	$1.40	196,340
2024-08-28	$1.44	$1.47	$1.37	$1.39	$1.39	297,112
2024-08-27	$1.45	$1.48	$1.42	$1.47	$1.47	227,261
2024-08-26	$1.32	$1.53	$1.32	$1.47	$1.47	885,604
2024-08-23	$1.34	$1.38	$1.29	$1.30	$1.30	402,430
2024-08-22	$1.35	$1.38	$1.32	$1.32	$1.32	213,501
2024-08-21	$1.36	$1.39	$1.29	$1.37	$1.37	178,972
2024-08-20	$1.35	$1.38	$1.29	$1.34	$1.34	231,500
2024-08-19	$1.29	$1.34	$1.25	$1.33	$1.33	190,066
2024-08-16	$1.20	$1.28	$1.20	$1.26	$1.26	303,448
2024-08-15	$1.13	$1.23	$1.11	$1.22	$1.22	337,788
2024-08-14	$1.16	$1.16	$1.05	$1.10	$1.10	429,322
2024-08-13	$1.17	$1.24	$1.16	$1.18	$1.18	345,466
2024-08-12	$1.24	$1.28	$1.21	$1.23	$1.23	194,612
2024-08-09	$1.25	$1.29	$1.21	$1.22	$1.22	388,097
2024-08-08	$1.17	$1.25	$1.16	$1.25	$1.25	330,660
2024-08-07	$1.17	$1.24	$1.15	$1.16	$1.16	420,565
2024-08-06	$1.13	$1.21	$1.10	$1.15	$1.15	609,734
2024-08-05	$1.20	$1.21	$1.10	$1.10	$1.10	846,066
2024-08-02	$1.35	$1.37	$1.29	$1.30	$1.30	670,721
2024-08-01	$1.40	$1.42	$1.38	$1.40	$1.40	558,307
2024-07-31	$1.38	$1.44	$1.38	$1.40	$1.40	439,267
2024-07-30	$1.40	$1.43	$1.39	$1.39	$1.39	267,305
2024-07-29	$1.41	$1.45	$1.36	$1.40	$1.40	459,337
2024-07-26	$1.43	$1.47	$1.41	$1.43	$1.43	175,692
2024-07-25	$1.41	$1.46	$1.40	$1.42	$1.42	208,688
2024-07-24	$1.47	$1.49	$1.40	$1.42	$1.42	319,628
2024-07-23	$1.47	$1.52	$1.46	$1.48	$1.48	350,853
2024-07-22	$1.43	$1.50	$1.43	$1.50	$1.50	571,810
2024-07-19	$1.38	$1.45	$1.37	$1.43	$1.43	627,825
2024-07-18	$1.38	$1.41	$1.36	$1.39	$1.39	922,106
2024-07-17	$1.45	$1.47	$1.37	$1.39	$1.39	550,231
2024-07-16	$1.43	$1.54	$1.41	$1.48	$1.48	1,047,962
2024-07-15	$1.39	$1.42	$1.37	$1.41	$1.41	669,398
2024-07-12	$1.33	$1.46	$1.32	$1.37	$1.37	1,163,546
2024-07-11	$1.24	$1.35	$1.24	$1.33	$1.33	659,937
2024-07-10	$1.25	$1.33	$1.23	$1.23	$1.23	478,244
2024-07-09	$1.20	$1.27	$1.20	$1.25	$1.25	644,262
2024-07-08	$1.22	$1.26	$1.19	$1.20	$1.20	545,525
2024-07-05	$1.22	$1.24	$1.17	$1.20	$1.20	369,248
2024-07-03	$1.20	$1.24	$1.19	$1.21	$1.21	270,553
2024-07-02	$1.26	$1.30	$1.15	$1.19	$1.19	848,706
2024-07-01	$1.16	$1.33	$1.16	$1.28	$1.28	2,019,351
2024-06-28	$1.24	$1.28	$1.10	$1.17	$1.17	7,894,914
2024-06-27	$1.27	$1.31	$1.17	$1.23	$1.23	1,130,689
2024-06-26	$1.35	$1.36	$1.25	$1.26	$1.26	763,900
2024-06-25	$1.38	$1.38	$1.29	$1.36	$1.36	825,339
2024-06-24	$1.31	$1.38	$1.30	$1.37	$1.37	1,126,017
2024-06-21	$1.36	$1.39	$1.31	$1.33	$1.33	893,372
2024-06-20	$1.40	$1.42	$1.33	$1.35	$1.35	973,551
2024-06-18	$1.49	$1.49	$1.35	$1.40	$1.40	1,472,552
2024-06-17	$1.39	$1.57	$1.36	$1.45	$1.45	2,600,822
2024-06-14	$1.45	$1.47	$1.43	$1.47	$1.47	307,086
2024-06-13	$1.50	$1.52	$1.45	$1.46	$1.46	409,479
2024-06-12	$1.53	$1.64	$1.47	$1.49	$1.49	691,979
2024-06-11	$1.53	$1.56	$1.46	$1.56	$1.56	638,917
2024-06-10	$1.50	$1.62	$1.49	$1.54	$1.54	774,101
2024-06-07	$1.49	$1.59	$1.47	$1.52	$1.52	522,876
2024-06-06	$1.55	$1.55	$1.48	$1.50	$1.50	371,194
2024-06-05	$1.45	$1.54	$1.42	$1.54	$1.54	738,867
2024-06-04	$1.50	$1.54	$1.43	$1.44	$1.44	693,863
2024-06-03	$1.42	$1.57	$1.40	$1.48	$1.48	1,117,657
2024-05-31	$1.47	$1.59	$1.41	$1.42	$1.42	866,191
2024-05-30	$1.54	$1.56	$1.46	$1.46	$1.46	1,091,992
2024-05-29	$1.47	$1.56	$1.40	$1.54	$1.54	1,599,892
2024-05-28	$1.38	$1.58	$1.38	$1.50	$1.50	1,963,520
2024-05-24	$1.31	$1.40	$1.29	$1.38	$1.38	1,147,466
2024-05-23	$1.30	$1.34	$1.28	$1.30	$1.30	1,516,835
2024-05-22	$1.33	$1.39	$1.28	$1.29	$1.29	879,205
2024-05-21	$1.33	$1.35	$1.30	$1.33	$1.33	1,617,246
2024-05-20	$1.36	$1.36	$1.27	$1.35	$1.35	1,311,268
2024-05-17	$1.31	$1.38	$1.30	$1.33	$1.33	1,305,323
2024-05-16	$1.36	$1.36	$1.30	$1.30	$1.30	926,244
2024-05-15	$1.35	$1.45	$1.33	$1.33	$1.33	1,079,563
2024-05-14	$1.38	$1.40	$1.32	$1.34	$1.34	1,196,671
2024-05-13	$1.37	$1.42	$1.33	$1.35	$1.35	922,471
2024-05-10	$1.39	$1.46	$1.32	$1.33	$1.33	2,058,410
2024-05-09	$1.50	$1.50	$1.38	$1.39	$1.39	1,221,211
2024-05-08	$1.54	$1.77	$1.41	$1.43	$1.43	2,402,294
2024-05-07	$1.47	$1.57	$1.45	$1.57	$1.57	1,284,087
2024-05-06	$1.57	$1.61	$1.47	$1.48	$1.48	1,574,489
2024-05-03	$1.50	$1.65	$1.48	$1.51	$1.51	1,620,694
2024-05-02	$1.49	$1.53	$1.45	$1.45	$1.45	989,641
2024-05-01	$1.40	$1.52	$1.40	$1.47	$1.47	2,304,865
2024-04-30	$1.42	$1.43	$1.39	$1.41	$1.41	1,365,206
2024-04-29	$1.41	$1.44	$1.39	$1.40	$1.40	930,317
2024-04-26	$1.42	$1.46	$1.38	$1.41	$1.41	1,136,344
2024-04-25	$1.40	$1.44	$1.37	$1.42	$1.42	1,350,534
2024-04-24	$1.44	$1.46	$1.39	$1.44	$1.44	1,651,847
2024-04-23	$1.45	$1.56	$1.40	$1.44	$1.44	2,871,897
2024-04-22	$1.38	$1.50	$1.35	$1.48	$1.48	3,257,216
2024-04-19	$1.41	$1.55	$1.37	$1.38	$1.38	2,618,548
2024-04-18	$1.46	$1.53	$1.17	$1.41	$1.41	4,841,039
2024-04-17	$1.23	$1.54	$1.16	$1.44	$1.44	10,367,883
2024-04-16	$1.32	$1.65	$1.11	$1.20	$1.20	22,196,654
2024-04-15	$1.85	$1.95	$1.25	$1.30	$1.30	35,571,117
2024-04-12	$7.87	$7.99	$7.40	$7.52	$7.52	623,997
2024-04-11	$8.17	$8.26	$7.90	$7.92	$7.92	434,207
2024-04-10	$8.16	$8.28	$7.88	$8.09	$8.09	671,287
2024-04-09	$8.18	$8.45	$8.04	$8.38	$8.38	634,484
2024-04-08	$7.85	$8.26	$7.42	$8.20	$8.20	688,720
2024-04-05	$8.66	$8.90	$7.75	$7.80	$7.80	886,586
2024-04-04	$8.79	$8.94	$8.59	$8.68	$8.68	444,558
2024-04-03	$8.78	$9.03	$8.39	$8.70	$8.70	799,759
2024-04-02	$8.86	$8.99	$8.70	$8.87	$8.87	407,732
2024-04-01	$9.00	$9.07	$8.54	$8.97	$8.97	484,275
2024-03-28	$8.91	$9.24	$8.83	$9.04	$9.04	869,000
2024-03-27	$8.86	$9.08	$8.56	$8.85	$8.85	427,206
2024-03-26	$9.34	$9.41	$8.49	$8.79	$8.79	583,012
2024-03-25	$8.81	$8.98	$8.79	$8.93	$8.93	297,653
2024-03-22	$9.05	$9.08	$8.64	$8.81	$8.81	257,522
2024-03-21	$9.07	$9.14	$8.83	$9.01	$9.01	457,410
2024-03-20	$9.27	$9.27	$8.90	$9.04	$9.04	308,303
2024-03-19	$9.00	$9.50	$8.88	$9.30	$9.30	292,068
2024-03-18	$9.40	$9.69	$8.84	$9.02	$9.02	395,371
2024-03-15	$8.91	$9.69	$8.89	$9.39	$9.39	1,192,980
2024-03-14	$9.45	$9.53	$8.75	$8.95	$8.95	481,098
2024-03-13	$9.34	$9.69	$9.33	$9.44	$9.44	361,571
2024-03-12	$8.52	$9.30	$8.45	$9.28	$9.28	564,670
2024-03-11	$8.85	$8.96	$8.37	$8.48	$8.48	532,900
2024-03-08	$8.83	$9.27	$8.70	$8.85	$8.85	699,518
2024-03-07	$9.09	$9.14	$8.15	$8.75	$8.75	1,120,528
2024-03-06	$9.01	$9.38	$8.26	$9.03	$9.03	1,371,279
2024-03-05	$9.56	$9.66	$9.21	$9.24	$9.24	345,441
2024-03-04	$10.06	$10.06	$9.32	$9.54	$9.54	310,200
2024-03-01	$9.59	$10.50	$9.59	$9.92	$9.92	603,587
2024-02-29	$10.02	$10.10	$9.27	$9.50	$9.50	368,255
2024-02-28	$9.94	$9.99	$9.72	$9.86	$9.86	237,047
2024-02-27	$10.10	$10.12	$9.86	$10.00	$10.00	426,909
2024-02-26	$9.75	$10.03	$9.75	$9.99	$9.99	276,076
2024-02-23	$9.56	$9.85	$9.50	$9.77	$9.77	328,540
2024-02-22	$9.80	$9.98	$9.57	$9.62	$9.62	243,609
2024-02-21	$9.54	$9.78	$9.44	$9.75	$9.75	219,595
2024-02-20	$9.87	$10.02	$9.05	$9.54	$9.54	308,910
2024-02-16	$9.98	$10.00	$9.76	$9.96	$9.96	270,117
2024-02-15	$10.12	$10.16	$9.93	$10.00	$10.00	244,392
2024-02-14	$10.08	$10.17	$9.94	$10.01	$10.01	397,578
2024-02-13	$9.83	$10.13	$9.70	$9.90	$9.90	427,156
2024-02-12	$10.10	$10.24	$9.89	$10.21	$10.21	423,449
2024-02-09	$10.10	$10.27	$10.04	$10.10	$10.10	301,569
2024-02-08	$9.90	$10.02	$9.76	$9.99	$9.99	239,647
2024-02-07	$10.00	$10.00	$9.76	$9.91	$9.91	158,863
2024-02-06	$9.91	$10.10	$9.90	$10.00	$10.00	216,821
2024-02-05	$9.86	$10.01	$9.72	$9.94	$9.94	149,364
2024-02-02	$9.84	$10.01	$9.72	$9.98	$9.98	236,640
2024-02-01	$9.83	$10.13	$9.75	$9.99	$9.99	328,955
2024-01-31	$9.99	$10.05	$9.73	$9.74	$9.74	221,692
2024-01-30	$10.20	$10.20	$9.74	$9.99	$9.99	320,861
2024-01-29	$10.05	$10.36	$10.01	$10.16	$10.16	489,720
2024-01-26	$10.15	$10.28	$9.86	$10.02	$10.02	256,569
2024-01-25	$10.00	$10.24	$9.93	$10.00	$10.00	405,718
2024-01-24	$10.09	$10.13	$9.56	$9.86	$9.86	228,132
2024-01-23	$10.27	$10.34	$9.88	$9.95	$9.95	436,793
2024-01-22	$9.50	$10.13	$9.37	$10.12	$10.12	313,378
2024-01-19	$9.81	$9.81	$9.48	$9.61	$9.61	194,369
2024-01-18	$9.72	$9.80	$9.40	$9.74	$9.74	464,066
2024-01-17	$9.38	$9.65	$9.18	$9.62	$9.62	376,922
2024-01-16	$9.73	$9.73	$9.32	$9.53	$9.53	463,107
2024-01-12	$10.42	$10.42	$9.66	$9.80	$9.80	359,492
2024-01-11	$10.39	$10.49	$10.03	$10.26	$10.26	459,806
2024-01-10	$10.96	$11.17	$10.39	$10.50	$10.50	506,567
2024-01-09	$11.12	$11.16	$10.86	$10.99	$10.99	533,944
2024-01-08	$10.79	$11.26	$10.53	$11.21	$11.21	592,999
2024-01-05	$10.32	$11.03	$10.00	$10.84	$10.84	948,337
2024-01-04	$9.75	$11.22	$9.68	$10.52	$10.52	753,524
2024-01-03	$10.45	$10.89	$10.34	$10.42	$10.42	373,198
2024-01-02	$10.71	$10.76	$10.31	$10.40	$10.40	444,373
2023-12-29	$11.01	$11.01	$10.68	$10.87	$10.87	389,949
2023-12-28	$10.95	$11.16	$10.77	$10.99	$10.99	435,041
2023-12-27	$10.80	$11.15	$10.58	$10.97	$10.97	452,740
2023-12-26	$10.60	$11.25	$10.37	$10.80	$10.80	585,557
2023-12-22	$9.85	$10.53	$9.85	$10.44	$10.44	483,635
2023-12-21	$9.40	$9.80	$9.33	$9.71	$9.71	972,959
2023-12-20	$9.37	$9.64	$9.11	$9.29	$9.29	422,038
2023-12-19	$8.99	$9.65	$8.99	$9.44	$9.44	414,822
2023-12-18	$8.50	$9.05	$8.31	$8.97	$8.97	297,609
2023-12-15	$8.89	$8.95	$8.49	$8.59	$8.59	987,707
2023-12-14	$8.91	$8.98	$7.98	$8.70	$8.70	713,364
2023-12-13	$8.58	$9.24	$8.35	$8.81	$8.81	592,898
2023-12-12	$8.43	$8.64	$8.35	$8.54	$8.54	206,376
2023-12-11	$8.51	$8.51	$8.11	$8.42	$8.42	199,440
2023-12-08	$8.44	$8.75	$8.28	$8.50	$8.50	310,914
2023-12-07	$8.25	$8.49	$7.91	$8.47	$8.47	483,336
2023-12-06	$8.05	$8.44	$7.91	$8.23	$8.23	458,629
2023-12-05	$7.43	$8.00	$7.40	$7.97	$7.97	307,691
2023-12-04	$7.36	$7.70	$7.34	$7.50	$7.50	405,225
2023-12-01	$6.74	$7.33	$6.58	$7.32	$7.32	369,800
2023-11-30	$6.85	$7.08	$6.68	$6.73	$6.73	209,626
2023-11-29	$6.42	$7.00	$6.29	$6.75	$6.75	329,086
2023-11-28	$6.35	$6.41	$6.04	$6.31	$6.31	380,164
2023-11-27	$6.39	$6.40	$6.16	$6.30	$6.30	290,573
2023-11-24	$6.10	$6.46	$6.10	$6.46	$6.46	109,905
2023-11-22	$5.99	$6.17	$5.94	$6.08	$6.08	231,408
2023-11-21	$6.02	$6.17	$5.90	$5.94	$5.94	313,788
2023-11-20	$6.24	$6.35	$6.04	$6.13	$6.13	233,698
2023-11-17	$6.09	$6.23	$5.98	$6.17	$6.17	309,347
2023-11-16	$6.15	$6.23	$5.94	$6.10	$6.10	255,822
2023-11-15	$6.49	$6.75	$6.13	$6.16	$6.16	403,214
2023-11-14	$6.50	$6.52	$6.27	$6.52	$6.52	367,748
2023-11-13	$5.94	$6.26	$5.89	$6.25	$6.25	313,556
2023-11-10	$5.91	$5.99	$5.57	$5.96	$5.96	429,881
2023-11-09	$6.96	$6.96	$5.92	$5.93	$5.93	457,194
2023-11-08	$6.56	$7.11	$6.37	$6.90	$6.90	717,598
2023-11-07	$6.70	$6.91	$5.64	$6.51	$6.51	1,023,255
2023-11-06	$6.99	$6.99	$6.59	$6.60	$6.60	340,474
2023-11-03	$6.37	$7.04	$6.32	$6.98	$6.98	513,095
2023-11-02	$6.72	$6.88	$6.27	$6.30	$6.30	389,478
2023-11-01	$6.91	$7.00	$6.54	$6.63	$6.63	937,871
2023-10-31	$7.00	$7.23	$6.66	$6.94	$6.94	500,473
2023-10-30	$6.65	$7.15	$6.65	$7.00	$7.00	411,421
2023-10-27	$6.66	$6.71	$6.32	$6.58	$6.58	368,127
2023-10-26	$6.56	$6.79	$6.43	$6.67	$6.67	229,012
2023-10-25	$6.69	$6.73	$6.52	$6.54	$6.54	223,619
2023-10-24	$6.57	$6.82	$6.52	$6.72	$6.72	390,901
2023-10-23	$6.84	$6.84	$6.52	$6.55	$6.55	262,884
2023-10-20	$6.77	$6.90	$6.59	$6.86	$6.86	343,739
2023-10-19	$6.76	$6.88	$6.56	$6.76	$6.76	405,435
2023-10-18	$7.15	$7.25	$6.75	$6.80	$6.80	456,989
2023-10-17	$6.78	$7.40	$6.76	$7.20	$7.20	438,345
2023-10-16	$6.95	$6.95	$6.68	$6.80	$6.80	568,548
2023-10-13	$6.75	$7.03	$6.57	$6.88	$6.88	287,409
2023-10-12	$7.38	$7.43	$6.71	$6.75	$6.75	368,520
2023-10-11	$7.52	$7.71	$7.15	$7.34	$7.34	292,885
2023-10-10	$7.48	$7.63	$7.24	$7.50	$7.50	316,576
2023-10-09	$7.85	$7.85	$7.43	$7.49	$7.49	239,015
2023-10-06	$7.85	$8.05	$7.56	$7.92	$7.92	326,698
2023-10-05	$7.60	$8.02	$7.21	$7.93	$7.93	384,483
2023-10-04	$7.52	$7.71	$7.35	$7.61	$7.61	476,514
2023-10-03	$7.41	$7.75	$7.24	$7.52	$7.52	462,671
2023-10-02	$8.04	$8.05	$7.16	$7.54	$7.54	716,858
2023-09-29	$8.21	$8.28	$7.65	$8.05	$8.05	1,074,363
2023-09-28	$7.98	$8.27	$7.64	$8.24	$8.24	956,134
2023-09-27	$7.84	$8.11	$7.55	$8.00	$8.00	751,967
2023-09-26	$7.11	$7.91	$7.00	$7.84	$7.84	898,760
2023-09-25	$6.57	$7.25	$6.41	$7.15	$7.15	628,875
2023-09-22	$6.80	$7.00	$6.57	$6.60	$6.60	454,165
2023-09-21	$7.12	$7.16	$6.58	$6.75	$6.75	861,016
2023-09-20	$7.22	$7.70	$6.99	$7.20	$7.20	1,790,826
2023-09-19	$5.88	$7.07	$5.88	$7.03	$7.03	3,003,606
2023-09-18	$6.06	$6.14	$5.79	$5.86	$5.86	424,839
2023-09-15	$6.46	$6.55	$6.04	$6.10	$6.10	822,914
2023-09-14	$6.66	$6.87	$6.32	$6.46	$6.46	336,061
2023-09-13	$6.98	$7.26	$6.61	$6.62	$6.62	285,965
2023-09-12	$6.82	$7.03	$6.78	$6.98	$6.98	214,133
2023-09-11	$6.55	$6.86	$6.52	$6.82	$6.82	290,046
2023-09-08	$6.65	$6.77	$6.42	$6.59	$6.59	390,607
2023-09-07	$7.27	$7.27	$6.36	$6.66	$6.66	1,554,500
2023-09-06	$7.37	$7.44	$7.10	$7.27	$7.27	391,236
2023-09-05	$7.47	$7.53	$7.27	$7.40	$7.40	463,172
2023-09-01	$7.15	$7.55	$7.00	$7.52	$7.52	2,000,270
2023-08-31	$7.02	$7.25	$7.01	$7.11	$7.11	296,207
2023-08-30	$7.26	$7.31	$6.95	$7.01	$7.01	220,074
2023-08-29	$7.34	$7.52	$7.21	$7.29	$7.29	1,776,718
2023-08-28	$7.08	$7.36	$6.92	$7.34	$7.34	366,139
2023-08-25	$7.00	$7.25	$6.91	$7.05	$7.05	273,855
2023-08-24	$7.40	$7.40	$6.90	$6.99	$6.99	473,498
2023-08-23	$7.62	$7.66	$7.35	$7.40	$7.40	370,658
2023-08-22	$7.59	$7.71	$7.36	$7.59	$7.59	656,440
2023-08-21	$7.05	$7.64	$6.92	$7.54	$7.54	634,589
2023-08-18	$6.45	$7.15	$6.33	$7.05	$7.05	633,157
2023-08-17	$6.46	$6.59	$6.15	$6.55	$6.55	704,069
2023-08-16	$6.10	$6.56	$6.06	$6.47	$6.47	880,877
2023-08-15	$6.58	$6.65	$6.10	$6.13	$6.13	927,755
2023-08-14	$7.16	$7.16	$6.35	$6.61	$6.61	1,034,260
2023-08-11	$7.46	$7.47	$6.47	$6.82	$6.82	2,229,948
2023-08-10	$8.67	$8.67	$7.30	$7.89	$7.89	1,501,832
2023-08-09	$8.90	$8.90	$8.41	$8.68	$8.68	870,167
2023-08-08	$9.22	$9.34	$8.50	$8.91	$8.91	681,987
2023-08-07	$10.55	$10.55	$9.05	$9.13	$9.13	762,632
2023-08-04	$10.79	$10.93	$10.26	$10.50	$10.50	417,811
2023-08-03	$10.45	$10.83	$10.36	$10.77	$10.77	294,429
2023-08-02	$10.82	$10.87	$10.46	$10.46	$10.46	287,404
2023-08-01	$10.68	$11.01	$10.63	$10.89	$10.89	560,761
2023-07-31	$10.18	$10.70	$10.18	$10.64	$10.64	340,240
2023-07-28	$9.73	$10.15	$9.73	$10.13	$10.13	321,498
2023-07-27	$9.68	$9.70	$9.53	$9.64	$9.64	385,024
2023-07-26	$9.60	$9.84	$9.56	$9.62	$9.62	325,071
2023-07-25	$9.81	$9.97	$9.37	$9.63	$9.63	487,328
2023-07-24	$10.00	$10.09	$9.71	$9.86	$9.86	483,597
2023-07-21	$9.96	$9.98	$9.65	$9.94	$9.94	415,799
2023-07-20	$9.78	$10.04	$9.59	$9.92	$9.92	417,978
2023-07-19	$9.89	$10.04	$9.76	$9.78	$9.78	357,749
2023-07-18	$10.03	$10.12	$9.86	$9.89	$9.89	369,937
2023-07-17	$9.98	$10.53	$9.93	$10.01	$10.01	503,634
2023-07-14	$9.87	$9.91	$9.51	$9.86	$9.86	329,084
2023-07-13	$9.71	$9.99	$9.56	$9.86	$9.86	520,034
2023-07-12	$10.34	$10.35	$9.63	$9.67	$9.67	648,453
2023-07-11	$10.60	$10.69	$10.16	$10.28	$10.28	440,132
2023-07-10	$10.48	$10.92	$10.39	$10.61	$10.61	662,438
2023-07-07	$10.21	$10.57	$10.16	$10.44	$10.44	576,937
2023-07-06	$10.03	$10.35	$9.82	$10.18	$10.18	766,831
2023-07-05	$10.54	$10.69	$10.06	$10.14	$10.14	782,798
2023-07-03	$10.98	$11.06	$10.57	$10.64	$10.64	393,470
2023-06-30	$10.47	$11.00	$10.47	$10.86	$10.86	1,846,550
2023-06-29	$10.99	$11.13	$10.27	$10.30	$10.30	931,491
2023-06-28	$10.01	$10.99	$9.84	$10.97	$10.97	850,858
2023-06-27	$10.15	$10.15	$9.81	$10.01	$10.01	677,808
2023-06-26	$10.01	$10.41	$9.82	$10.11	$10.11	922,880
2023-06-23	$10.44	$10.68	$9.91	$10.02	$10.02	6,999,537
2023-06-22	$10.37	$10.81	$10.37	$10.59	$10.59	694,736
2023-06-21	$10.11	$10.55	$9.70	$10.37	$10.37	730,892
2023-06-20	$9.64	$10.42	$9.50	$10.23	$10.23	595,885
2023-06-16	$9.83	$9.88	$9.03	$9.65	$9.65	731,884
2023-06-15	$9.98	$10.04	$9.28	$9.80	$9.80	884,443
2023-06-14	$10.64	$10.88	$9.94	$10.02	$10.02	994,284
2023-06-13	$10.67	$11.15	$10.58	$10.77	$10.77	1,167,900
2023-06-12	$10.50	$10.81	$10.16	$10.60	$10.60	1,796,701
2023-06-09	$9.13	$10.53	$9.03	$10.42	$10.42	1,797,243
2023-06-08	$8.00	$9.27	$7.78	$9.13	$9.13	1,222,836
2023-06-07	$7.66	$8.17	$7.57	$8.14	$8.14	797,075
2023-06-06	$7.48	$7.73	$7.37	$7.66	$7.66	465,760
2023-06-05	$7.39	$7.49	$7.20	$7.47	$7.47	523,229
2023-06-02	$7.33	$7.52	$7.15	$7.39	$7.39	633,725
2023-06-01	$7.09	$7.29	$6.96	$7.22	$7.22	744,756
2023-05-31	$7.21	$7.28	$7.02	$7.11	$7.11	610,198
2023-05-30	$7.10	$7.51	$6.96	$7.25	$7.25	1,127,382
2023-05-26	$7.08	$7.10	$6.78	$7.06	$7.06	835,461
2023-05-25	$7.70	$7.70	$7.00	$7.03	$7.03	775,574
2023-05-24	$7.69	$7.84	$7.44	$7.68	$7.68	772,451
2023-05-23	$7.72	$7.92	$7.61	$7.74	$7.74	798,507
2023-05-22	$8.15	$8.27	$7.70	$7.76	$7.76	692,185
2023-05-19	$8.21	$8.42	$7.98	$8.12	$8.12	601,664
2023-05-18	$8.22	$8.43	$8.03	$8.13	$8.13	627,754
2023-05-17	$8.58	$8.72	$8.21	$8.31	$8.31	776,438
2023-05-16	$8.51	$8.62	$8.41	$8.51	$8.51	558,228
2023-05-15	$8.71	$9.08	$8.59	$8.62	$8.62	733,482
2023-05-12	$9.25	$9.43	$8.06	$8.78	$8.78	1,437,154
2023-05-11	$9.82	$9.82	$8.73	$9.26	$9.26	1,582,725
2023-05-10	$9.45	$9.64	$9.10	$9.58	$9.58	808,221
2023-05-09	$9.17	$9.48	$9.13	$9.28	$9.28	653,441
2023-05-08	$8.93	$9.36	$8.84	$9.16	$9.16	965,798
2023-05-05	$8.97	$9.18	$8.86	$8.93	$8.93	788,958
2023-05-04	$9.00	$9.34	$8.76	$8.89	$8.89	898,632
2023-05-03	$8.88	$9.15	$8.83	$9.00	$9.00	661,345
2023-05-02	$9.15	$9.32	$8.72	$8.81	$8.81	1,036,478
2023-05-01	$9.09	$9.24	$8.88	$9.13	$9.13	884,434
2023-04-28	$8.34	$9.11	$8.29	$9.10	$9.10	1,176,209
2023-04-27	$8.31	$8.50	$7.99	$8.34	$8.34	814,341
2023-04-26	$8.19	$8.38	$8.03	$8.28	$8.28	366,140
2023-04-25	$8.50	$8.85	$8.10	$8.19	$8.19	445,844
2023-04-24	$8.11	$8.50	$7.99	$8.37	$8.37	725,043
2023-04-21	$7.90	$8.27	$7.90	$8.10	$8.10	707,550
2023-04-20	$8.06	$8.18	$7.74	$7.93	$7.93	325,242
2023-04-19	$8.14	$8.26	$7.92	$8.08	$8.08	807,831
2023-04-18	$8.08	$8.58	$7.96	$8.21	$8.21	914,751
2023-04-17	$7.49	$8.44	$7.28	$8.01	$8.01	1,113,558
2023-04-14	$7.29	$7.43	$7.11	$7.39	$7.39	264,896
2023-04-13	$7.10	$7.58	$6.92	$7.28	$7.28	644,815
2023-04-12	$7.08	$7.17	$6.76	$7.05	$7.05	525,441
2023-04-11	$7.06	$7.10	$6.99	$7.02	$7.02	415,295
2023-04-10	$6.56	$7.03	$6.56	$7.02	$7.02	668,445
2023-04-06	$6.38	$6.64	$6.38	$6.59	$6.59	266,085
2023-04-05	$6.70	$6.88	$6.37	$6.41	$6.41	317,781
2023-04-04	$7.02	$7.08	$6.65	$6.70	$6.70	433,164
2023-04-03	$6.80	$7.17	$6.80	$7.00	$7.00	778,796
2023-03-31	$7.01	$7.22	$6.86	$6.90	$6.90	683,540
2023-03-30	$7.02	$7.12	$6.93	$6.99	$6.99	467,006
2023-03-29	$6.32	$7.11	$6.32	$6.97	$6.97	496,772
2023-03-28	$6.25	$6.28	$6.19	$6.24	$6.24	241,717
2023-03-27	$6.26	$6.27	$6.12	$6.26	$6.26	197,731
2023-03-24	$6.16	$6.29	$6.03	$6.20	$6.20	211,607
2023-03-23	$6.07	$6.30	$5.98	$6.18	$6.18	414,685
2023-03-22	$6.24	$6.39	$5.85	$6.00	$6.00	612,573
2023-03-21	$6.86	$6.86	$6.24	$6.24	$6.24	750,748
2023-03-20	$6.78	$6.83	$6.51	$6.83	$6.83	508,229
2023-03-17	$6.75	$6.99	$6.66	$6.79	$6.79	412,536
2023-03-16	$6.57	$6.94	$6.21	$6.90	$6.90	286,672
2023-03-15	$6.88	$6.88	$6.55	$6.62	$6.62	368,138
2023-03-14	$6.66	$7.25	$6.40	$6.98	$6.98	1,119,924
2023-03-13	$6.35	$6.55	$6.12	$6.52	$6.52	341,498
2023-03-10	$7.13	$7.17	$6.31	$6.36	$6.36	518,176
2023-03-09	$7.42	$7.55	$7.16	$7.20	$7.20	384,155
2023-03-08	$6.13	$7.42	$6.11	$7.42	$7.42	787,841
2023-03-07	$7.09	$7.17	$6.75	$7.04	$7.04	434,624
2023-03-06	$6.68	$7.10	$6.58	$7.08	$7.08	268,358
2023-03-03	$6.84	$6.99	$6.59	$6.67	$6.67	302,217
2023-03-02	$6.96	$7.07	$6.68	$6.73	$6.73	573,585
2023-03-01	$7.00	$7.12	$6.84	$7.02	$7.02	278,860
2023-02-28	$6.95	$7.28	$6.90	$6.90	$6.90	2,120,366
2023-02-27	$6.42	$7.00	$6.40	$6.97	$6.97	282,571
2023-02-24	$6.69	$6.69	$6.36	$6.40	$6.40	661,669
2023-02-23	$6.71	$6.87	$6.62	$6.70	$6.70	137,732
2023-02-22	$6.53	$6.82	$6.53	$6.69	$6.69	111,818
2023-02-21	$7.24	$7.38	$6.53	$6.59	$6.59	257,331
2023-02-17	$7.24	$7.36	$7.08	$7.32	$7.32	214,233
2023-02-16	$6.76	$7.32	$6.71	$7.19	$7.19	428,227
2023-02-15	$6.82	$7.08	$6.70	$6.78	$6.78	362,615
2023-02-14	$6.62	$7.00	$6.60	$6.87	$6.87	129,300
2023-02-13	$6.88	$7.00	$6.70	$6.73	$6.73	191,450
2023-02-10	$7.13	$7.18	$6.70	$6.86	$6.86	259,372
2023-02-09	$7.30	$7.50	$7.04	$7.16	$7.16	875,011
2023-02-08	$6.67	$7.28	$6.60	$7.25	$7.25	905,578
2023-02-07	$6.52	$6.79	$6.46	$6.71	$6.71	1,047,811
2023-02-06	$6.55	$6.80	$6.42	$6.49	$6.49	414,253
2023-02-03	$6.60	$6.75	$6.48	$6.53	$6.53	469,210
2023-02-02	$6.69	$6.69	$6.54	$6.66	$6.66	454,732
2023-02-01	$6.36	$6.77	$6.27	$6.63	$6.63	471,937
2023-01-31	$6.58	$6.69	$6.19	$6.35	$6.35	269,816
2023-01-30	$6.20	$6.57	$6.20	$6.50	$6.50	279,055
2023-01-27	$5.88	$6.29	$5.88	$6.26	$6.26	214,200
2023-01-26	$6.05	$6.05	$5.60	$5.94	$5.94	236,821
2023-01-25	$5.68	$6.07	$5.60	$5.96	$5.96	394,967
2023-01-24	$5.50	$5.82	$5.46	$5.70	$5.70	370,074
2023-01-23	$5.80	$5.85	$5.47	$5.65	$5.65	606,005
2023-01-20	$5.65	$6.07	$5.56	$5.65	$5.65	1,185,897
2023-01-19	$5.06	$5.25	$4.99	$5.21	$5.21	176,204
2023-01-18	$5.14	$5.30	$5.08	$5.10	$5.10	219,335
2023-01-17	$4.92	$5.13	$4.57	$5.07	$5.07	675,683
2023-01-13	$4.85	$5.07	$4.83	$4.94	$4.94	1,113,074
2023-01-12	$4.60	$4.93	$4.53	$4.87	$4.87	228,668
2023-01-11	$4.70	$4.73	$4.55	$4.62	$4.62	232,455
2023-01-10	$4.35	$4.78	$4.35	$4.76	$4.76	219,886
2023-01-09	$4.64	$4.70	$4.31	$4.34	$4.34	222,881
2023-01-06	$4.59	$4.87	$4.51	$4.64	$4.64	159,495
2023-01-05	$4.78	$4.78	$4.30	$4.60	$4.60	178,486
2023-01-04	$4.26	$4.79	$4.19	$4.79	$4.79	256,733
2023-01-03	$4.02	$4.41	$3.99	$4.25	$4.25	358,986
2022-12-30	$3.71	$4.01	$3.56	$3.98	$3.98	345,157
2022-12-29	$3.59	$3.86	$3.55	$3.80	$3.80	216,089
2022-12-28	$3.53	$3.64	$3.50	$3.57	$3.57	167,445
2022-12-27	$3.50	$3.65	$3.47	$3.56	$3.56	253,770
2022-12-23	$3.71	$3.72	$3.50	$3.50	$3.50	164,283
2022-12-22	$3.68	$3.79	$3.57	$3.77	$3.77	177,020
2022-12-21	$3.92	$3.93	$3.69	$3.71	$3.71	303,849
2022-12-20	$3.73	$3.95	$3.66	$3.91	$3.91	325,583
2022-12-19	$4.13	$4.16	$3.74	$3.75	$3.75	207,807
2022-12-16	$4.09	$4.21	$4.01	$4.08	$4.08	554,477
2022-12-15	$4.11	$4.23	$4.08	$4.10	$4.10	200,001
2022-12-14	$4.42	$4.43	$4.08	$4.17	$4.17	391,389
2022-12-13	$4.29	$4.48	$4.13	$4.42	$4.42	352,374
2022-12-12	$4.25	$4.27	$4.11	$4.20	$4.20	454,674
2022-12-09	$4.44	$4.44	$4.21	$4.22	$4.22	284,239
2022-12-08	$4.05	$4.34	$3.98	$4.23	$4.23	229,877
2022-12-07	$4.19	$4.23	$3.95	$4.02	$4.02	596,701
2022-12-06	$4.59	$4.64	$4.17	$4.18	$4.18	389,787
2022-12-05	$4.71	$4.84	$4.54	$4.63	$4.63	140,360
2022-12-02	$4.69	$4.71	$4.52	$4.69	$4.69	158,537
2022-12-01	$4.81	$4.95	$4.64	$4.76	$4.76	390,245
2022-11-30	$4.88	$5.05	$4.78	$4.79	$4.79	299,464
2022-11-29	$4.68	$4.88	$4.67	$4.80	$4.80	451,067
2022-11-28	$4.55	$4.71	$4.49	$4.65	$4.65	575,417
2022-11-25	$4.41	$4.66	$4.38	$4.57	$4.57	156,101
2022-11-23	$4.18	$4.69	$4.18	$4.51	$4.51	448,132
2022-11-22	$4.46	$4.46	$4.15	$4.21	$4.21	414,674
2022-11-21	$4.48	$4.52	$4.35	$4.46	$4.46	248,641
2022-11-18	$4.52	$4.62	$4.46	$4.46	$4.46	146,563
2022-11-17	$4.55	$4.73	$4.47	$4.50	$4.50	370,097
2022-11-16	$4.74	$4.80	$4.50	$4.60	$4.60	284,946
2022-11-15	$4.95	$5.02	$4.74	$4.79	$4.79	220,907
2022-11-14	$4.77	$5.00	$4.77	$4.98	$4.98	308,323
2022-11-11	$4.75	$4.95	$4.68	$4.81	$4.81	507,296
2022-11-10	$4.85	$4.92	$4.63	$4.76	$4.76	492,144
2022-11-09	$4.73	$4.94	$4.61	$4.70	$4.70	843,225
2022-11-08	$4.60	$4.75	$4.50	$4.65	$4.65	2,518,739
2022-11-07	$5.69	$5.73	$5.44	$5.61	$5.61	127,683
2022-11-04	$6.05	$6.05	$5.48	$5.66	$5.66	119,519
2022-11-03	$5.71	$6.00	$5.71	$5.88	$5.88	55,485
2022-11-02	$5.85	$6.00	$5.61	$5.80	$5.80	260,527
2022-11-01	$5.75	$5.99	$5.75	$5.78	$5.78	104,434
2022-10-31	$5.62	$6.00	$5.48	$5.75	$5.75	290,859
2022-10-28	$5.16	$5.69	$4.65	$5.62	$5.62	326,476
2022-10-27	$5.02	$5.21	$4.95	$5.13	$5.13	116,850
2022-10-26	$4.82	$5.20	$4.82	$5.01	$5.01	177,119
2022-10-25	$4.69	$4.93	$4.69	$4.85	$4.85	235,358
2022-10-24	$5.02	$5.02	$4.28	$4.70	$4.70	151,797
2022-10-21	$4.82	$5.08	$4.35	$5.00	$5.00	754,011
2022-10-20	$4.91	$5.02	$4.86	$4.87	$4.87	103,933
2022-10-19	$5.68	$5.68	$4.78	$4.87	$4.87	263,920
2022-10-18	$5.62	$5.75	$5.46	$5.71	$5.71	1,012,681
2022-10-17	$5.37	$5.75	$5.37	$5.53	$5.53	125,026
2022-10-14	$5.79	$5.79	$5.35	$5.36	$5.36	108,082
2022-10-13	$5.82	$5.85	$5.59	$5.78	$5.78	151,603
2022-10-12	$6.18	$6.18	$5.92	$5.94	$5.94	118,186
2022-10-11	$6.68	$6.68	$6.12	$6.24	$6.24	82,405
2022-10-10	$6.79	$6.79	$6.59	$6.73	$6.73	163,251
2022-10-07	$6.77	$6.85	$6.67	$6.84	$6.84	127,082
2022-10-06	$6.98	$7.06	$6.80	$6.84	$6.84	144,002
2022-10-05	$6.85	$7.01	$6.81	$7.01	$7.01	75,687
2022-10-04	$6.90	$7.07	$6.81	$6.94	$6.94	170,245
2022-10-03	$6.73	$6.86	$6.59	$6.75	$6.75	78,126
2022-09-30	$7.05	$7.05	$6.61	$6.65	$6.65	491,876
2022-09-29	$7.07	$7.08	$6.69	$7.02	$7.02	209,429
2022-09-28	$6.32	$7.15	$6.32	$6.99	$6.99	231,207
2022-09-27	$6.41	$6.67	$6.38	$6.53	$6.53	128,105
2022-09-26	$7.01	$7.15	$6.34	$6.39	$6.39	503,708
2022-09-23	$6.70	$7.07	$6.24	$7.06	$7.06	492,030
2022-09-22	$6.67	$7.21	$6.34	$6.81	$6.81	468,131
2022-09-21	$6.91	$7.20	$6.59	$6.67	$6.67	751,037
2022-09-20	$6.81	$6.99	$6.68	$6.99	$6.99	139,036
2022-09-19	$6.68	$6.97	$6.46	$6.92	$6.92	238,695
2022-09-16	$6.51	$6.81	$6.39	$6.80	$6.80	222,075
2022-09-15	$6.72	$6.92	$6.52	$6.68	$6.68	130,285
2022-09-14	$6.83	$6.90	$6.71	$6.78	$6.78	78,486
2022-09-13	$6.58	$6.83	$6.44	$6.80	$6.80	188,921
2022-09-12	$6.73	$6.82	$6.54	$6.75	$6.75	93,532
2022-09-09	$6.74	$6.74	$6.58	$6.68	$6.68	96,789
2022-09-08	$6.27	$6.64	$6.25	$6.61	$6.61	82,891
2022-09-07	$6.30	$6.44	$6.20	$6.35	$6.35	169,862
2022-09-06	$6.54	$6.69	$5.92	$6.30	$6.30	233,714
2022-09-02	$6.59	$6.72	$6.43	$6.56	$6.56	74,925
2022-09-01	$6.96	$7.02	$6.44	$6.52	$6.52	104,539
2022-08-31	$6.60	$7.09	$6.40	$6.96	$6.96	248,003
2022-08-30	$6.82	$6.88	$6.41	$6.61	$6.61	166,594
2022-08-29	$6.80	$6.97	$6.53	$6.69	$6.69	74,604
2022-08-26	$7.40	$7.41	$6.82	$6.96	$6.96	99,821
2022-08-25	$7.56	$7.66	$7.28	$7.39	$7.39	74,006
2022-08-24	$6.93	$7.59	$6.86	$7.51	$7.51	182,441
2022-08-23	$6.78	$7.12	$6.53	$6.92	$6.92	167,625
2022-08-22	$6.46	$7.03	$6.46	$6.85	$6.85	192,098
2022-08-19	$6.58	$6.75	$6.37	$6.61	$6.61	143,411
2022-08-18	$6.24	$6.80	$6.19	$6.68	$6.68	246,245
2022-08-17	$5.90	$6.42	$5.90	$6.32	$6.32	272,758
2022-08-16	$5.71	$6.20	$5.52	$6.03	$6.03	371,426
2022-08-15	$5.84	$6.00	$5.66	$5.68	$5.68	337,933
2022-08-12	$5.76	$5.93	$5.75	$5.80	$5.80	146,629
2022-08-11	$6.00	$6.09	$5.70	$5.77	$5.77	166,739
2022-08-10	$5.64	$5.98	$5.50	$5.93	$5.93	385,517
2022-08-09	$5.66	$5.87	$5.36	$5.47	$5.47	293,375
2022-08-08	$5.61	$5.92	$5.50	$5.69	$5.69	130,285
2022-08-05	$5.45	$5.63	$5.38	$5.56	$5.56	187,545
2022-08-04	$5.47	$5.57	$5.38	$5.49	$5.49	79,143
2022-08-03	$5.41	$5.51	$5.34	$5.38	$5.38	110,340
2022-08-02	$5.11	$5.41	$5.03	$5.28	$5.28	133,366
2022-08-01	$5.51	$5.54	$5.14	$5.17	$5.17	611,571
2022-07-29	$5.86	$5.86	$5.42	$5.57	$5.57	155,877
2022-07-28	$5.87	$5.90	$5.59	$5.79	$5.79	144,851
2022-07-27	$5.76	$5.91	$5.62	$5.85	$5.85	98,085
2022-07-26	$5.69	$5.94	$5.55	$5.73	$5.73	113,215
2022-07-25	$5.87	$5.87	$5.61	$5.76	$5.76	109,064
2022-07-22	$6.25	$6.25	$5.80	$5.87	$5.87	123,357
2022-07-21	$6.18	$6.27	$6.10	$6.16	$6.16	123,983
2022-07-20	$5.81	$6.40	$5.68	$6.21	$6.21	304,583
2022-07-19	$5.57	$5.89	$5.50	$5.76	$5.76	234,353
2022-07-18	$5.77	$5.96	$5.42	$5.47	$5.47	150,291
2022-07-15	$5.30	$5.78	$5.23	$5.71	$5.71	317,549
2022-07-14	$5.63	$5.77	$4.99	$5.26	$5.26	608,849
2022-07-13	$5.13	$5.63	$5.13	$5.55	$5.55	127,582
2022-07-12	$5.21	$5.39	$4.98	$5.33	$5.33	152,167
2022-07-11	$5.50	$5.59	$5.11	$5.21	$5.21	169,011
2022-07-08	$5.10	$5.57	$5.10	$5.45	$5.45	257,315
2022-07-07	$4.77	$5.24	$4.76	$5.19	$5.19	180,975
2022-07-06	$5.01	$5.12	$4.75	$4.77	$4.77	235,580
2022-07-05	$4.68	$5.15	$4.68	$5.02	$5.02	191,486
2022-07-01	$4.84	$5.03	$4.75	$4.76	$4.76	155,216
2022-06-30	$4.69	$5.02	$4.67	$4.84	$4.84	100,693
2022-06-29	$4.85	$4.88	$4.61	$4.80	$4.80	188,204
2022-06-28	$5.13	$5.23	$4.80	$4.91	$4.91	164,102
2022-06-27	$5.04	$5.24	$4.92	$5.11	$5.11	458,661
2022-06-24	$5.15	$5.18	$4.75	$4.99	$4.99	4,454,918
2022-06-23	$4.82	$5.09	$4.70	$5.09	$5.09	376,653
2022-06-22	$4.62	$5.14	$4.61	$4.80	$4.80	458,627
2022-06-21	$4.43	$4.89	$4.43	$4.69	$4.69	397,434
2022-06-17	$4.20	$4.63	$4.19	$4.36	$4.36	411,803
2022-06-16	$4.15	$4.27	$3.97	$4.17	$4.17	380,379
2022-06-15	$4.18	$4.41	$4.13	$4.32	$4.32	312,922
2022-06-14	$4.13	$4.28	$3.98	$4.14	$4.14	186,691
2022-06-13	$4.20	$4.23	$3.98	$4.09	$4.09	292,882
2022-06-10	$4.95	$5.01	$4.10	$4.42	$4.42	856,974
2022-06-09	$5.55	$5.63	$5.00	$5.02	$5.02	405,942
2022-06-08	$5.66	$5.86	$5.54	$5.62	$5.62	207,751
2022-06-07	$5.37	$5.73	$5.25	$5.62	$5.62	399,559
2022-06-06	$6.05	$6.32	$5.40	$5.42	$5.42	613,668
2022-06-03	$5.28	$6.05	$5.25	$5.85	$5.85	653,283
2022-06-02	$4.34	$5.29	$4.25	$5.22	$5.22	561,761
2022-06-01	$4.87	$5.00	$4.33	$4.37	$4.37	275,724
2022-05-31	$5.09	$5.14	$4.77	$4.85	$4.85	235,413
2022-05-27	$5.01	$5.20	$4.87	$5.10	$5.10	163,839
2022-05-26	$4.94	$5.13	$4.92	$5.00	$5.00	198,483
2022-05-25	$5.01	$5.06	$4.87	$4.90	$4.90	179,584
2022-05-24	$5.32	$5.32	$5.00	$5.01	$5.01	191,935
2022-05-23	$5.33	$5.60	$5.21	$5.47	$5.47	170,772
2022-05-20	$5.49	$5.79	$5.15	$5.32	$5.32	289,953
2022-05-19	$5.25	$5.49	$5.22	$5.36	$5.36	202,223
2022-05-18	$5.58	$5.92	$5.29	$5.32	$5.32	232,445
2022-05-17	$5.59	$5.94	$5.50	$5.77	$5.77	252,587
2022-05-16	$5.56	$5.82	$5.46	$5.49	$5.49	323,477
2022-05-13	$5.30	$5.80	$5.05	$5.66	$5.66	357,945
2022-05-12	$4.28	$4.86	$4.19	$4.86	$4.86	370,249
2022-05-11	$5.14	$5.21	$4.28	$4.35	$4.35	351,877
2022-05-10	$5.31	$5.35	$4.90	$5.11	$5.11	268,158
2022-05-09	$5.75	$5.85	$5.15	$5.17	$5.17	318,739
2022-05-06	$6.05	$6.07	$5.73	$5.95	$5.95	293,541
2022-05-05	$6.21	$6.29	$5.76	$6.06	$6.06	320,914
2022-05-04	$6.36	$6.45	$5.82	$6.13	$6.13	294,675
2022-05-03	$6.67	$6.80	$6.31	$6.41	$6.41	247,370
2022-05-02	$6.60	$6.78	$6.38	$6.63	$6.63	213,746
2022-04-29	$6.95	$7.20	$6.60	$6.62	$6.62	133,685
2022-04-28	$7.10	$7.17	$6.47	$6.93	$6.93	143,206
2022-04-27	$7.12	$7.20	$6.82	$7.02	$7.02	216,527
2022-04-26	$7.65	$7.72	$7.04	$7.09	$7.09	187,161
2022-04-25	$7.48	$7.87	$7.45	$7.71	$7.71	124,273
2022-04-22	$7.46	$7.57	$7.38	$7.51	$7.51	133,198
2022-04-21	$7.48	$7.56	$7.37	$7.45	$7.45	173,477
2022-04-20	$7.56	$7.56	$7.12	$7.38	$7.38	159,695
2022-04-19	$7.38	$7.53	$7.10	$7.29	$7.29	166,055
2022-04-18	$7.80	$7.80	$7.32	$7.37	$7.37	138,229
2022-04-14	$8.22	$8.22	$7.77	$7.80	$7.80	199,840
2022-04-13	$7.93	$8.28	$7.84	$8.16	$8.16	115,475
2022-04-12	$8.13	$8.47	$7.92	$7.93	$7.93	234,961
2022-04-11	$8.79	$8.87	$7.93	$8.05	$8.05	296,198
2022-04-08	$9.20	$9.20	$8.31	$8.90	$8.90	423,854
2022-04-07	$9.69	$9.99	$9.18	$9.20	$9.20	214,417
2022-04-06	$9.60	$9.91	$9.22	$9.76	$9.76	236,406
2022-04-05	$9.89	$10.04	$9.72	$9.83	$9.83	135,003
2022-04-04	$9.42	$10.29	$9.39	$9.93	$9.93	297,948
2022-04-01	$9.35	$9.54	$9.20	$9.39	$9.39	116,905
2022-03-31	$9.45	$9.56	$9.23	$9.35	$9.35	201,489
2022-03-30	$9.94	$10.07	$9.37	$9.41	$9.41	165,653
2022-03-29	$9.98	$10.44	$9.85	$9.98	$9.98	267,625
2022-03-28	$10.14	$10.20	$9.54	$9.85	$9.85	247,369
2022-03-25	$10.27	$10.30	$9.72	$10.07	$10.07	303,643
2022-03-24	$10.75	$10.90	$10.04	$10.27	$10.27	363,135
2022-03-23	$9.87	$10.94	$9.76	$10.69	$10.69	548,554
2022-03-22	$9.25	$9.98	$9.05	$9.89	$9.89	642,078
2022-03-21	$9.00	$9.74	$8.40	$8.74	$8.74	1,127,360
2022-03-18	$8.59	$12.37	$8.50	$10.00	$10.00	8,719,317
2022-03-17	$8.05	$8.66	$8.02	$8.59	$8.59	228,247
2022-03-16	$7.66	$8.06	$7.47	$8.02	$8.02	183,881
2022-03-15	$7.47	$7.47	$7.24	$7.30	$7.30	84,429
2022-03-14	$7.88	$7.88	$7.34	$7.35	$7.35	179,134
2022-03-11	$8.08	$8.24	$7.76	$7.79	$7.79	108,347
2022-03-10	$7.98	$8.14	$7.79	$8.05	$8.05	72,410
2022-03-09	$7.38	$8.20	$7.30	$8.20	$8.20	279,457
2022-03-08	$7.41	$7.54	$7.16	$7.18	$7.18	511,710
2022-03-07	$7.34	$7.58	$7.34	$7.39	$7.39	225,304
2022-03-04	$7.30	$7.50	$7.20	$7.35	$7.35	191,744
2022-03-03	$7.62	$7.81	$7.40	$7.43	$7.43	178,822
2022-03-02	$7.77	$8.05	$7.50	$7.51	$7.51	121,845
2022-03-01	$7.82	$7.89	$7.56	$7.67	$7.67	162,174
2022-02-28	$8.05	$8.15	$7.66	$7.82	$7.82	214,380
2022-02-25	$8.58	$8.75	$8.05	$8.11	$8.11	190,160
2022-02-24	$8.70	$8.91	$8.25	$8.47	$8.47	490,205
2022-02-23	$9.51	$10.26	$8.83	$8.89	$8.89	485,032
2022-02-22	$11.07	$11.32	$11.03	$11.18	$11.18	151,018
2022-02-18	$11.13	$11.53	$11.09	$11.20	$11.20	145,546
2022-02-17	$11.69	$11.89	$11.14	$11.24	$11.24	174,163
2022-02-16	$12.03	$12.13	$11.71	$11.94	$11.94	187,228
2022-02-15	$11.50	$12.11	$11.50	$12.00	$12.00	120,743
2022-02-14	$11.70	$11.93	$11.21	$11.27	$11.27	78,637
2022-02-11	$11.69	$12.08	$11.45	$11.60	$11.60	189,862
2022-02-10	$11.57	$12.08	$11.55	$11.74	$11.74	247,242
2022-02-09	$11.26	$11.96	$11.02	$11.93	$11.93	265,722
2022-02-08	$11.33	$11.46	$10.90	$11.10	$11.10	110,549
2022-02-07	$10.36	$11.49	$10.30	$11.40	$11.40	157,528
2022-02-04	$10.07	$10.48	$9.94	$10.40	$10.40	166,756
2022-02-03	$10.09	$10.32	$10.02	$10.14	$10.14	211,189
2022-02-02	$10.29	$10.45	$9.94	$10.30	$10.30	146,828
2022-02-01	$10.18	$10.67	$9.91	$10.28	$10.28	130,713
2022-01-31	$9.66	$10.20	$9.66	$10.20	$10.20	144,176
2022-01-28	$9.48	$9.91	$9.23	$9.75	$9.75	166,303
2022-01-27	$9.84	$10.04	$9.35	$9.43	$9.43	171,960
2022-01-26	$10.30	$10.38	$9.65	$9.68	$9.68	224,394
2022-01-25	$10.48	$10.59	$9.79	$10.13	$10.13	94,880
2022-01-24	$10.02	$10.72	$9.62	$10.67	$10.67	221,931
2022-01-21	$10.38	$10.77	$10.17	$10.28	$10.28	180,126
2022-01-20	$10.88	$11.22	$10.47	$10.56	$10.56	88,969
2022-01-19	$10.54	$11.06	$10.53	$10.80	$10.80	138,484
2022-01-18	$10.83	$11.00	$10.47	$10.54	$10.54	109,617
2022-01-14	$10.57	$11.30	$10.57	$11.07	$11.07	91,293
2022-01-13	$10.78	$11.04	$10.50	$10.78	$10.78	120,002
2022-01-12	$11.19	$11.34	$10.72	$10.80	$10.80	150,898
2022-01-11	$11.31	$11.86	$10.95	$11.11	$11.11	83,741
2022-01-10	$10.86	$11.44	$10.61	$11.31	$11.31	145,116
2022-01-07	$11.84	$11.84	$11.02	$11.08	$11.08	48,055
2022-01-06	$11.33	$11.63	$10.81	$11.45	$11.45	77,616
2022-01-05	$12.66	$12.95	$11.34	$11.36	$11.36	170,352
2022-01-04	$13.06	$13.06	$12.18	$12.75	$12.75	116,466
2022-01-03	$12.01	$13.15	$11.77	$13.04	$13.04	122,133
2021-12-31	$11.94	$12.49	$11.85	$11.88	$11.88	110,043
2021-12-30	$11.96	$12.49	$11.95	$11.98	$11.98	68,415
2021-12-29	$12.34	$12.46	$11.97	$12.04	$12.04	92,001
2021-12-28	$12.18	$12.65	$12.16	$12.32	$12.32	115,197
2021-12-27	$12.30	$12.43	$12.11	$12.25	$12.25	139,312
2021-12-23	$11.86	$12.27	$11.74	$12.26	$12.26	103,063
2021-12-22	$11.32	$12.00	$11.15	$11.84	$11.84	141,723
2021-12-21	$10.65	$11.41	$10.65	$11.23	$11.23	165,092
2021-12-20	$10.26	$10.68	$9.90	$10.57	$10.57	110,694
2021-12-17	$10.02	$10.68	$9.86	$10.43	$10.43	404,733
2021-12-16	$10.55	$10.74	$9.96	$10.12	$10.12	137,964
2021-12-15	$10.30	$10.58	$9.65	$10.54	$10.54	235,893
2021-12-14	$10.71	$10.71	$10.28	$10.31	$10.31	112,143
2021-12-13	$10.63	$11.00	$10.51	$10.77	$10.77	121,764
2021-12-10	$10.76	$10.92	$10.54	$10.63	$10.63	99,470
2021-12-09	$10.87	$11.06	$10.66	$10.74	$10.74	79,395
2021-12-08	$10.84	$11.19	$10.42	$11.08	$11.08	92,333
2021-12-07	$10.23	$10.92	$10.19	$10.71	$10.71	126,216
2021-12-06	$9.28	$10.12	$9.10	$10.06	$10.06	297,572
2021-12-03	$10.41	$10.41	$9.27	$9.31	$9.31	187,629
2021-12-02	$10.60	$11.01	$9.98	$10.32	$10.32	166,261
2021-12-01	$11.31	$11.48	$10.51	$10.55	$10.55	173,019
2021-11-30	$10.95	$11.18	$10.70	$11.11	$11.11	208,555
2021-11-29	$11.50	$11.57	$10.94	$11.01	$11.01	111,355
2021-11-26	$11.51	$11.70	$11.15	$11.29	$11.29	123,417
2021-11-24	$11.66	$12.02	$11.40	$11.83	$11.83	93,251
2021-11-23	$11.94	$12.02	$11.53	$11.74	$11.74	146,020
2021-11-22	$12.22	$12.28	$11.91	$12.01	$12.01	155,672
2021-11-19	$11.88	$12.49	$11.88	$12.06	$12.06	134,079
2021-11-18	$12.31	$12.37	$11.88	$12.05	$12.05	164,892
2021-11-17	$12.42	$12.88	$12.27	$12.31	$12.31	134,068
2021-11-16	$12.43	$12.63	$12.25	$12.55	$12.55	114,845
2021-11-15	$12.68	$12.79	$12.27	$12.53	$12.53	136,515
2021-11-12	$12.75	$12.78	$12.31	$12.61	$12.61	72,380
2021-11-11	$12.52	$12.79	$12.52	$12.70	$12.70	78,403
2021-11-10	$12.74	$12.98	$12.39	$12.56	$12.56	142,902
2021-11-09	$12.80	$12.89	$12.02	$12.68	$12.68	135,841
2021-11-08	$12.80	$13.11	$12.68	$12.81	$12.81	88,780
2021-11-05	$12.82	$13.03	$12.01	$12.62	$12.62	167,650
2021-11-04	$12.78	$12.94	$12.55	$12.72	$12.72	133,937
2021-11-03	$12.11	$12.90	$11.92	$12.76	$12.76	200,371
2021-11-02	$11.88	$12.23	$11.81	$12.21	$12.21	154,379
2021-11-01	$11.51	$11.90	$11.51	$11.87	$11.87	154,320
2021-10-29	$11.53	$11.77	$11.46	$11.50	$11.50	147,772
2021-10-28	$11.16	$11.52	$11.10	$11.49	$11.49	178,806
2021-10-27	$11.10	$11.40	$11.07	$11.13	$11.13	165,371
2021-10-26	$11.38	$11.40	$11.12	$11.19	$11.19	210,398
2021-10-25	$11.08	$11.59	$11.08	$11.30	$11.30	227,968
2021-10-22	$11.11	$11.24	$11.03	$11.13	$11.13	154,159
2021-10-21	$11.38	$11.53	$11.04	$11.11	$11.11	204,652
2021-10-20	$11.46	$11.65	$11.31	$11.33	$11.33	136,415
2021-10-19	$11.01	$11.70	$11.01	$11.46	$11.46	169,045
2021-10-18	$11.46	$11.74	$11.00	$11.03	$11.03	224,525
2021-10-15	$11.96	$11.96	$11.44	$11.46	$11.46	205,161
2021-10-14	$12.02	$12.11	$11.75	$11.82	$11.82	166,227
2021-10-13	$11.88	$12.13	$11.72	$11.81	$11.81	105,157
2021-10-12	$11.84	$12.05	$11.73	$11.82	$11.82	114,652
2021-10-11	$11.64	$11.95	$11.56	$11.78	$11.78	101,111
2021-10-08	$11.68	$11.80	$11.45	$11.64	$11.64	92,672
2021-10-07	$11.34	$11.98	$11.34	$11.75	$11.75	161,434
2021-10-06	$11.25	$11.50	$11.20	$11.32	$11.32	231,089
2021-10-05	$11.78	$11.98	$10.95	$11.41	$11.41	276,242
2021-10-04	$11.87	$12.02	$11.40	$11.74	$11.74	184,677
2021-10-01	$11.38	$11.98	$11.35	$11.93	$11.93	164,486
2021-09-30	$11.46	$11.73	$11.35	$11.38	$11.38	153,479
2021-09-29	$11.91	$11.93	$11.30	$11.41	$11.41	164,504
2021-09-28	$12.31	$12.31	$11.76	$11.79	$11.79	206,011
2021-09-27	$12.05	$12.49	$11.80	$12.35	$12.35	178,855
2021-09-24	$12.38	$12.48	$12.02	$12.02	$12.02	155,301
2021-09-23	$12.34	$12.55	$12.14	$12.46	$12.46	125,722
2021-09-22	$12.45	$12.60	$12.18	$12.25	$12.25	181,514
2021-09-21	$11.76	$12.41	$11.76	$12.37	$12.37	275,416
2021-09-20	$11.82	$12.36	$11.64	$11.75	$11.75	334,789
2021-09-17	$11.63	$12.14	$11.27	$12.06	$12.06	611,417
2021-09-16	$11.28	$11.58	$11.06	$11.56	$11.56	204,270
2021-09-15	$11.46	$11.74	$11.13	$11.33	$11.33	214,663
2021-09-14	$11.92	$11.92	$11.30	$11.38	$11.38	211,899
2021-09-13	$12.16	$12.35	$11.74	$11.95	$11.95	131,475
2021-09-10	$12.29	$12.38	$11.84	$12.10	$12.10	188,140
2021-09-09	$12.11	$12.50	$11.86	$12.29	$12.29	162,697
2021-09-08	$12.43	$12.43	$11.95	$12.07	$12.07	232,232
2021-09-07	$12.11	$12.62	$12.06	$12.54	$12.54	162,111
2021-09-03	$12.64	$12.74	$11.96	$12.20	$12.20	188,843
2021-09-02	$12.65	$12.79	$12.50	$12.60	$12.60	236,604
2021-09-01	$12.44	$12.68	$12.33	$12.57	$12.57	272,854
2021-08-31	$12.09	$12.57	$12.09	$12.36	$12.36	126,030
2021-08-30	$12.43	$12.73	$12.04	$12.19	$12.19	163,565
2021-08-27	$12.13	$12.78	$12.09	$12.35	$12.35	218,718
2021-08-26	$12.11	$12.24	$11.80	$12.01	$12.01	275,656
2021-08-25	$12.08	$12.44	$11.78	$12.08	$12.08	191,284
2021-08-24	$12.39	$12.47	$11.66	$12.06	$12.06	273,240
2021-08-23	$11.47	$12.62	$11.37	$12.55	$12.55	267,787
2021-08-20	$11.04	$11.41	$10.85	$11.25	$11.25	541,843
2021-08-19	$11.46	$11.99	$11.03	$11.04	$11.04	503,713
2021-08-18	$11.65	$11.79	$10.71	$11.48	$11.48	650,503
2021-08-17	$12.19	$12.28	$11.85	$12.04	$12.04	466,333
2021-08-16	$12.01	$12.37	$11.65	$12.13	$12.13	244,140
2021-08-13	$12.68	$12.92	$12.16	$12.21	$12.21	111,993
2021-08-12	$12.62	$12.95	$12.40	$12.60	$12.60	260,443
2021-08-11	$13.00	$13.12	$12.40	$12.60	$12.60	99,662
2021-08-10	$12.84	$13.58	$12.12	$13.12	$13.12	286,509
2021-08-09	$13.10	$13.36	$12.50	$12.80	$12.80	184,374
2021-08-06	$13.38	$13.39	$12.83	$12.90	$12.90	162,378
2021-08-05	$12.68	$13.49	$12.54	$13.27	$13.27	181,405
2021-08-04	$13.90	$13.97	$12.69	$12.80	$12.80	275,021
2021-08-03	$15.52	$15.63	$13.74	$13.80	$13.80	319,174
2021-08-02	$14.80	$15.31	$14.52	$15.04	$15.04	217,337
2021-07-30	$15.10	$15.12	$14.63	$14.70	$14.70	64,443
2021-07-29	$15.77	$16.00	$14.96	$15.06	$15.06	118,530
2021-07-28	$15.07	$15.71	$15.07	$15.63	$15.63	78,671
2021-07-27	$15.97	$15.98	$15.00	$15.14	$15.14	130,772
2021-07-26	$16.23	$16.49	$15.85	$15.95	$15.95	88,539
2021-07-23	$16.35	$16.35	$15.73	$16.10	$16.10	101,324
2021-07-22	$16.38	$16.82	$15.83	$16.16	$16.16	117,776
2021-07-21	$15.97	$16.54	$15.88	$16.32	$16.32	92,291
2021-07-20	$15.61	$16.07	$15.30	$15.95	$15.95	172,711
2021-07-19	$15.71	$15.86	$15.26	$15.70	$15.70	190,614
2021-07-16	$16.22	$16.31	$15.86	$15.91	$15.91	107,099
2021-07-15	$16.53	$16.55	$15.76	$16.10	$16.10	164,309
2021-07-14	$16.96	$17.20	$16.45	$16.54	$16.54	145,117
2021-07-13	$17.96	$17.97	$16.87	$16.96	$16.96	211,968
2021-07-12	$19.10	$19.28	$17.77	$17.90	$17.90	214,865
2021-07-09	$18.98	$19.38	$18.85	$18.97	$18.97	140,036
2021-07-08	$18.16	$19.00	$18.09	$18.83	$18.83	272,932
2021-07-07	$18.73	$19.13	$18.28	$18.75	$18.75	207,483
2021-07-06	$18.68	$19.00	$18.21	$18.74	$18.74	193,696
2021-07-02	$18.70	$18.96	$18.52	$18.84	$18.84	229,299
2021-07-01	$17.76	$18.86	$17.63	$18.70	$18.70	250,408
2021-06-30	$18.20	$18.70	$17.90	$17.94	$17.94	272,042
2021-06-29	$18.57	$18.66	$17.96	$18.14	$18.14	176,597
2021-06-28	$19.21	$19.40	$18.26	$18.51	$18.51	227,016
2021-06-25	$19.30	$19.83	$19.12	$19.18	$19.18	1,131,379
2021-06-24	$18.61	$19.33	$18.61	$19.25	$19.25	212,546
2021-06-23	$18.47	$18.93	$18.20	$18.49	$18.49	159,868
2021-06-22	$18.67	$18.93	$17.62	$18.41	$18.41	219,236
2021-06-21	$18.44	$18.96	$18.33	$18.88	$18.88	192,653
2021-06-18	$17.90	$18.76	$17.90	$18.50	$18.50	237,301
2021-06-17	$17.84	$18.42	$17.84	$18.14	$18.14	124,045
2021-06-16	$17.77	$18.37	$17.40	$17.86	$17.86	187,046
2021-06-15	$18.75	$18.75	$17.16	$17.74	$17.74	230,922
2021-06-14	$18.80	$19.59	$18.58	$18.75	$18.75	295,964
2021-06-11	$18.02	$18.71	$17.73	$18.69	$18.69	170,477
2021-06-10	$17.70	$18.25	$17.60	$17.98	$17.98	160,699
2021-06-09	$17.94	$18.44	$17.60	$17.69	$17.69	183,833
2021-06-08	$17.16	$18.06	$17.11	$17.94	$17.94	243,042
2021-06-07	$16.56	$17.18	$16.46	$17.06	$17.06	284,262
2021-06-04	$16.57	$16.77	$16.29	$16.55	$16.55	92,931
2021-06-03	$16.52	$16.76	$16.28	$16.57	$16.57	103,305
2021-06-02	$16.85	$16.91	$16.43	$16.67	$16.67	145,907
2021-06-01	$16.91	$17.19	$16.72	$16.78	$16.78	196,605
2021-05-28	$17.18	$17.55	$16.75	$16.82	$16.82	178,759
2021-05-27	$17.56	$17.81	$16.72	$17.08	$17.08	203,369
2021-05-26	$17.73	$17.83	$17.44	$17.54	$17.54	195,685
2021-05-25	$17.48	$18.16	$17.37	$17.73	$17.73	299,126
2021-05-24	$16.69	$17.46	$16.21	$17.31	$17.31	209,260
2021-05-21	$15.51	$16.90	$15.35	$16.76	$16.76	280,176
2021-05-20	$14.84	$15.58	$14.64	$15.34	$15.34	128,927
2021-05-19	$14.36	$14.82	$13.93	$14.77	$14.77	239,748
2021-05-18	$14.82	$15.23	$14.61	$14.65	$14.65	236,606
2021-05-17	$15.32	$15.56	$14.60	$15.03	$15.03	412,538
2021-05-14	$15.54	$16.50	$15.43	$16.18	$16.18	300,182
2021-05-13	$14.85	$15.72	$14.72	$15.26	$15.26	239,684
2021-05-12	$14.67	$15.26	$14.67	$14.72	$14.72	184,173
2021-05-11	$13.78	$15.15	$13.78	$14.91	$14.91	268,727
2021-05-10	$14.10	$14.20	$13.65	$14.15	$14.15	284,359
2021-05-07	$13.72	$14.11	$13.59	$14.09	$14.09	224,766
2021-05-06	$13.85	$13.90	$13.29	$13.73	$13.73	130,009
2021-05-05	$14.08	$14.26	$13.81	$13.97	$13.97	112,086
2021-05-04	$14.17	$14.17	$13.71	$14.00	$14.00	173,515
2021-05-03	$14.77	$14.81	$14.23	$14.40	$14.40	96,822
2021-04-30	$14.75	$15.61	$14.62	$14.71	$14.71	281,617
2021-04-29	$14.99	$15.24	$14.72	$14.85	$14.85	268,050
2021-04-28	$14.70	$15.12	$14.48	$14.94	$14.94	132,750
2021-04-27	$14.99	$14.99	$14.52	$14.61	$14.61	125,493
2021-04-26	$14.31	$15.15	$14.31	$14.85	$14.85	304,508
2021-04-23	$14.63	$14.84	$14.02	$14.34	$14.34	131,960
2021-04-22	$14.24	$15.05	$13.99	$14.72	$14.72	193,795
2021-04-21	$13.77	$14.30	$13.60	$14.16	$14.16	130,432
2021-04-20	$13.91	$14.06	$13.50	$13.85	$13.85	150,063
2021-04-19	$13.95	$14.27	$13.80	$14.02	$14.02	160,230
2021-04-16	$14.36	$14.36	$13.89	$14.11	$14.11	151,963
2021-04-15	$14.86	$15.20	$14.31	$14.36	$14.36	370,762
2021-04-14	$14.26	$15.18	$14.14	$14.85	$14.85	216,017
2021-04-13	$14.00	$14.30	$13.85	$14.16	$14.16	170,405
2021-04-12	$15.57	$15.57	$13.88	$13.99	$13.99	356,978
2021-04-09	$15.02	$15.70	$14.63	$15.52	$15.52	149,831
2021-04-08	$15.37	$15.50	$14.71	$15.01	$15.01	146,274
2021-04-07	$15.44	$15.44	$15.03	$15.20	$15.20	240,267
2021-04-06	$16.07	$16.09	$15.45	$15.50	$15.50	158,026
2021-04-05	$15.71	$16.30	$15.47	$16.03	$16.03	146,706
2021-04-01	$15.50	$15.90	$15.29	$15.50	$15.50	117,159
2021-03-31	$14.38	$15.51	$14.38	$15.48	$15.48	254,115
2021-03-30	$14.16	$14.50	$13.93	$14.31	$14.31	194,676
2021-03-29	$14.54	$14.57	$14.19	$14.40	$14.40	189,042
2021-03-26	$14.50	$14.60	$13.77	$14.51	$14.51	222,883
2021-03-25	$13.91	$14.74	$13.80	$14.53	$14.53	309,962
2021-03-24	$15.17	$15.36	$14.30	$14.44	$14.44	399,995
2021-03-23	$16.33	$16.39	$15.26	$15.34	$15.34	228,702
2021-03-22	$16.55	$16.78	$15.90	$16.42	$16.42	202,958
2021-03-19	$15.99	$16.64	$15.82	$16.51	$16.51	1,043,166
2021-03-18	$16.00	$16.64	$15.75	$15.91	$15.91	212,134
2021-03-17	$15.25	$16.11	$14.86	$16.00	$16.00	302,281
2021-03-16	$15.80	$15.95	$15.37	$15.62	$15.62	287,581
2021-03-15	$16.11	$16.25	$15.28	$15.74	$15.74	387,461
2021-03-12	$17.17	$17.47	$15.37	$16.08	$16.08	830,255
2021-03-11	$18.55	$19.12	$17.09	$17.65	$17.65	528,392
2021-03-10	$19.41	$20.04	$18.35	$18.44	$18.44	599,628
2021-03-09	$17.10	$19.12	$17.03	$18.62	$18.62	784,338
2021-03-08	$16.50	$17.67	$16.10	$16.72	$16.72	373,270
2021-03-05	$15.90	$16.59	$15.19	$16.54	$16.54	487,819
2021-03-04	$16.31	$16.68	$15.16	$15.90	$15.90	570,941
2021-03-03	$16.22	$16.85	$15.84	$16.44	$16.44	366,730
2021-03-02	$16.03	$16.33	$15.69	$16.13	$16.13	250,312
2021-03-01	$15.50	$16.20	$15.35	$16.14	$16.14	299,388
2021-02-26	$15.10	$15.59	$14.73	$15.11	$15.11	380,308
2021-02-25	$14.80	$15.39	$14.25	$15.09	$15.09	332,636
2021-02-24	$13.93	$14.85	$13.85	$14.84	$14.84	184,311
2021-02-23	$14.41	$14.41	$13.62	$13.91	$13.91	292,328
2021-02-22	$14.65	$15.21	$14.50	$14.57	$14.57	215,723
2021-02-19	$14.53	$15.26	$14.53	$14.80	$14.80	192,571
2021-02-18	$14.77	$14.92	$14.19	$14.52	$14.52	161,161
2021-02-17	$14.61	$15.03	$14.17	$14.92	$14.92	241,072
2021-02-16	$15.40	$15.50	$14.56	$14.60	$14.60	234,286
2021-02-12	$15.01	$15.41	$14.68	$15.40	$15.40	238,065
2021-02-11	$15.25	$15.29	$14.82	$14.99	$14.99	250,500
2021-02-10	$15.12	$15.50	$14.63	$15.08	$15.08	318,058
2021-02-09	$14.50	$15.25	$14.50	$15.00	$15.00	339,244
2021-02-08	$13.70	$14.50	$13.70	$14.50	$14.50	484,067
2021-02-05	$13.57	$13.81	$13.20	$13.60	$13.60	250,256
2021-02-04	$13.79	$14.35	$13.35	$13.48	$13.48	240,722
2021-02-03	$13.58	$14.50	$13.13	$13.85	$13.85	626,924
2021-02-02	$12.92	$13.48	$12.62	$13.42	$13.42	305,531
2021-02-01	$12.45	$12.76	$11.97	$12.65	$12.65	257,059
2021-01-29	$12.50	$13.07	$12.16	$12.43	$12.43	302,435
2021-01-28	$12.79	$13.32	$12.43	$12.53	$12.53	299,879
2021-01-27	$13.30	$13.58	$12.63	$12.74	$12.74	292,387
2021-01-26	$13.71	$14.43	$13.42	$13.47	$13.47	341,934
2021-01-25	$13.41	$13.88	$13.21	$13.81	$13.81	228,167
2021-01-22	$13.15	$13.66	$12.86	$13.51	$13.51	272,672
2021-01-21	$12.75	$13.29	$12.32	$13.20	$13.20	277,436
2021-01-20	$12.75	$12.77	$12.40	$12.73	$12.73	236,552
2021-01-19	$12.68	$12.90	$12.24	$12.67	$12.67	293,787
2021-01-15	$12.76	$13.10	$12.53	$12.60	$12.60	323,269
2021-01-14	$12.65	$13.00	$12.56	$12.73	$12.73	369,680
2021-01-13	$12.89	$13.80	$12.40	$12.62	$12.62	791,653
2021-01-12	$12.29	$12.30	$11.83	$12.14	$12.14	341,876
2021-01-11	$12.26	$12.59	$12.11	$12.18	$12.18	250,019
2021-01-08	$12.45	$12.68	$12.21	$12.45	$12.45	250,196
2021-01-07	$11.91	$12.49	$11.91	$12.35	$12.35	579,849
2021-01-06	$12.01	$12.40	$11.78	$11.81	$11.81	541,009
2021-01-05	$12.24	$12.43	$11.88	$12.01	$12.01	499,308
2021-01-04	$12.17	$12.43	$11.89	$12.20	$12.20	274,121
2020-12-31	$12.25	$12.30	$11.84	$12.20	$12.20	309,486
2020-12-30	$12.02	$12.53	$11.81	$12.33	$12.33	380,762
2020-12-29	$12.19	$12.26	$11.64	$11.94	$11.94	573,086
2020-12-28	$12.67	$12.79	$12.09	$12.26	$12.26	634,359
2020-12-24	$12.55	$12.89	$12.49	$12.63	$12.63	185,882
2020-12-23	$12.58	$12.90	$12.35	$12.70	$12.70	417,765
2020-12-22	$12.90	$13.07	$12.38	$12.63	$12.63	481,232
2020-12-21	$13.00	$13.03	$12.51	$12.84	$12.84	514,471
2020-12-18	$13.48	$13.57	$12.92	$12.99	$12.99	1,250,388
2020-12-17	$13.36	$13.56	$13.05	$13.40	$13.40	350,169
2020-12-16	$13.59	$13.62	$13.02	$13.40	$13.40	310,979
2020-12-15	$13.27	$13.59	$12.97	$13.36	$13.36	517,236
2020-12-14	$12.98	$13.64	$12.91	$13.11	$13.11	489,619
2020-12-11	$13.47	$13.89	$12.90	$12.95	$12.95	606,051
2020-12-10	$13.33	$13.62	$12.66	$13.61	$13.61	967,565
2020-12-09	$13.96	$14.08	$13.26	$13.60	$13.60	1,415,419
2020-12-08	$14.31	$14.34	$13.68	$13.76	$13.76	3,893,501
2020-12-07	$14.56	$15.70	$14.56	$15.61	$15.61	599,456
2020-12-04	$14.73	$14.96	$14.35	$14.58	$14.58	519,096
2020-12-03	$14.85	$15.10	$14.45	$14.54	$14.54	656,636
2020-12-02	$15.50	$15.70	$14.37	$14.83	$14.83	957,995
2020-12-01	$16.15	$17.14	$15.79	$15.89	$15.89	1,285,301
2020-11-30	$14.69	$16.21	$14.33	$15.89	$15.89	1,208,692
2020-11-27	$15.27	$15.50	$14.53	$14.64	$14.64	281,144
2020-11-25	$14.44	$14.82	$14.44	$14.65	$14.65	249,325
2020-11-24	$14.93	$15.14	$14.45	$14.58	$14.58	361,114
2020-11-23	$15.69	$16.30	$14.81	$14.84	$14.84	635,017
2020-11-20	$14.36	$15.63	$14.22	$15.37	$15.37	375,503
2020-11-19	$14.18	$14.86	$14.07	$14.50	$14.50	186,227
2020-11-18	$14.58	$15.44	$14.04	$14.33	$14.33	506,898
2020-11-17	$14.00	$14.50	$13.80	$14.46	$14.46	361,145
2020-11-16	$14.93	$15.00	$13.76	$14.06	$14.06	545,718
2020-11-13	$14.76	$15.16	$14.52	$14.97	$14.97	309,323
2020-11-12	$14.62	$15.00	$14.10	$14.47	$14.47	360,414
2020-11-11	$13.98	$14.75	$13.63	$14.60	$14.60	655,601
2020-11-10	$14.38	$14.41	$13.46	$13.87	$13.87	449,088
2020-11-09	$13.74	$14.10	$12.93	$13.71	$13.71	473,272
2020-11-06	$13.50	$14.02	$13.30	$13.42	$13.42	283,884
2020-11-05	$14.02	$14.14	$13.33	$13.50	$13.50	365,909
2020-11-04	$13.73	$14.26	$13.72	$13.85	$13.85	322,225
2020-11-03	$13.24	$13.93	$13.23	$13.70	$13.70	507,707
2020-11-02	$13.00	$13.28	$12.75	$13.19	$13.19	405,464
2020-10-30	$13.33	$13.49	$12.89	$13.04	$13.04	274,838
2020-10-29	$13.14	$13.49	$12.75	$13.36	$13.36	254,657
2020-10-28	$13.26	$13.42	$12.68	$13.16	$13.16	344,686
2020-10-27	$13.59	$13.82	$13.20	$13.44	$13.44	828,727
2020-10-26	$13.81	$14.14	$13.16	$13.55	$13.55	292,877
2020-10-23	$14.57	$14.82	$13.70	$14.04	$14.04	388,883
2020-10-22	$13.79	$14.40	$13.68	$14.35	$14.35	532,430
2020-10-21	$14.06	$14.15	$13.60	$13.82	$13.82	397,000
2020-10-20	$15.35	$15.45	$13.96	$14.07	$14.07	562,810
2020-10-19	$15.00	$15.60	$14.85	$15.08	$15.08	445,431
2020-10-16	$15.14	$15.30	$14.72	$14.92	$14.92	396,096
2020-10-15	$14.14	$15.71	$14.10	$14.99	$14.99	836,917
2020-10-14	$15.15	$15.38	$14.17	$14.49	$14.49	768,374
2020-10-13	$14.80	$15.44	$14.55	$15.11	$15.11	587,852
2020-10-12	$14.53	$15.15	$14.53	$14.86	$14.86	537,893
2020-10-09	$15.05	$15.34	$14.41	$14.53	$14.53	750,015
2020-10-08	$15.64	$16.10	$14.50	$15.03	$15.03	913,726
2020-10-07	$14.40	$15.52	$14.30	$15.44	$15.44	840,756
2020-10-06	$13.76	$15.06	$13.17	$14.15	$14.15	1,318,582
2020-10-05	$12.11	$13.90	$12.09	$13.86	$13.86	1,194,288
2020-10-02	$12.58	$12.98	$11.85	$12.07	$12.07	1,091,627
2020-10-01	$12.74	$13.09	$12.10	$13.04	$13.04	909,729
2020-09-30	$12.25	$13.00	$11.94	$12.85	$12.85	1,015,438
2020-09-29	$11.18	$11.91	$11.00	$11.62	$11.62	754,011
2020-09-28	$11.44	$11.73	$10.94	$11.26	$11.26	1,094,787
2020-09-25	$11.00	$12.98	$10.84	$11.15	$11.15	2,323,289
2020-09-24	$11.76	$11.88	$10.61	$10.70	$10.70	1,404,913
2020-09-23	$12.10	$13.08	$11.67	$12.01	$12.01	1,215,970
2020-09-22	$3.14	$3.22	$2.96	$3.14	$12.56	943,694
2020-09-21	$3.42	$3.45	$3.17	$3.21	$12.84	773,576
2020-09-18	$3.34	$3.69	$3.11	$3.46	$13.84	1,936,439
2020-09-17	$3.09	$3.41	$3.00	$3.22	$12.86	1,107,873
2020-09-16	$3.02	$3.21	$2.91	$3.18	$12.72	2,764,759
2020-09-15	$3.34	$4.07	$2.98	$3.20	$12.80	41,658,428
2020-09-14	$2.09	$2.15	$2.03	$2.11	$8.44	2,046,495
2020-09-11	$2.03	$2.10	$1.93	$2.00	$8.00	533,668
2020-09-10	$1.90	$2.05	$1.88	$1.95	$7.80	651,612
2020-09-09	$1.89	$1.96	$1.83	$1.88	$7.52	427,401
2020-09-08	$1.84	$1.91	$1.76	$1.84	$7.36	373,264
2020-09-04	$1.78	$1.88	$1.73	$1.84	$7.36	566,112
2020-09-03	$1.83	$1.89	$1.76	$1.78	$7.12	370,267
2020-09-02	$1.92	$1.93	$1.79	$1.82	$7.28	323,005
2020-09-01	$2.00	$2.00	$1.84	$1.89	$7.56	408,501
2020-08-31	$2.00	$2.08	$1.89	$1.94	$7.76	649,557
2020-08-28	$1.79	$2.08	$1.79	$1.97	$7.88	1,109,870
2020-08-27	$1.85	$1.85	$1.75	$1.77	$7.08	568,865
2020-08-26	$1.96	$1.96	$1.77	$1.82	$7.28	732,217
2020-08-25	$1.89	$2.00	$1.87	$1.96	$7.84	271,367
2020-08-24	$2.20	$2.20	$1.91	$1.91	$7.64	666,569
2020-08-21	$1.97	$2.18	$1.97	$2.15	$8.60	740,514
2020-08-20	$2.03	$2.03	$1.95	$2.00	$8.00	348,980
2020-08-19	$2.02	$2.05	$1.92	$2.03	$8.12	555,334
2020-08-18	$1.94	$2.02	$1.84	$2.01	$8.04	490,535
2020-08-17	$1.81	$1.92	$1.79	$1.92	$7.68	505,140
2020-08-14	$1.80	$1.80	$1.74	$1.79	$7.16	245,370
2020-08-13	$1.79	$1.82	$1.73	$1.81	$7.24	408,482
2020-08-12	$1.85	$1.85	$1.71	$1.77	$7.08	450,218
2020-08-11	$1.84	$1.90	$1.74	$1.82	$7.28	406,821
2020-08-10	$1.84	$1.85	$1.79	$1.82	$7.28	381,584
2020-08-07	$2.00	$2.00	$1.78	$1.79	$7.16	739,093
2020-08-06	$1.80	$2.10	$1.80	$2.09	$8.36	828,770
2020-08-05	$1.75	$1.77	$1.68	$1.77	$7.08	228,035
2020-08-04	$1.69	$1.75	$1.64	$1.74	$6.96	207,359
2020-08-03	$1.72	$1.73	$1.65	$1.68	$6.72	269,929
2020-07-31	$1.74	$1.75	$1.61	$1.68	$6.72	277,855
2020-07-30	$1.75	$1.88	$1.55	$1.71	$6.84	979,813
2020-07-29	$1.63	$1.65	$1.51	$1.59	$6.36	474,884
2020-07-28	$1.69	$1.69	$1.62	$1.63	$6.52	260,371
2020-07-27	$1.76	$1.78	$1.63	$1.70	$6.80	373,366
2020-07-24	$1.79	$1.79	$1.71	$1.72	$6.88	284,571
2020-07-23	$1.92	$1.92	$1.72	$1.80	$7.20	716,160
2020-07-22	$1.85	$1.93	$1.84	$1.92	$7.68	325,154
2020-07-21	$1.87	$1.91	$1.80	$1.84	$7.36	388,981
2020-07-20	$1.92	$1.97	$1.79	$1.86	$7.44	439,493
2020-07-17	$1.82	$2.07	$1.82	$1.91	$7.64	526,972
2020-07-16	$1.85	$1.86	$1.76	$1.83	$7.32	338,956
2020-07-15	$1.95	$1.97	$1.78	$1.84	$7.36	1,023,703
2020-07-14	$2.25	$2.28	$2.01	$2.02	$8.08	487,944
2020-07-13	$2.39	$2.40	$2.18	$2.23	$8.92	280,339
2020-07-10	$2.36	$2.43	$1.91	$2.33	$9.32	658,875
2020-07-09	$2.57	$2.62	$2.36	$2.39	$9.56	221,380
2020-07-08	$2.45	$2.54	$2.38	$2.53	$10.12	223,371
2020-07-07	$2.45	$2.60	$2.30	$2.41	$9.64	295,851
2020-07-06	$2.54	$2.68	$2.45	$2.45	$9.80	324,998
2020-07-02	$2.70	$2.72	$2.47	$2.54	$10.16	342,194
2020-07-01	$2.71	$2.79	$2.49	$2.67	$10.68	617,896
2020-06-30	$2.53	$2.59	$2.46	$2.54	$10.16	309,390
2020-06-29	$2.65	$2.73	$2.50	$2.51	$10.04	213,125
2020-06-26	$2.67	$2.70	$2.55	$2.62	$10.48	481,190
2020-06-25	$2.65	$2.70	$2.54	$2.69	$10.76	175,656
2020-06-24	$2.75	$2.78	$2.55	$2.63	$10.52	220,255
2020-06-23	$2.69	$2.85	$2.66	$2.74	$10.94	224,816
2020-06-22	$2.75	$2.76	$2.50	$2.64	$10.56	321,428
2020-06-19	$2.73	$2.84	$2.65	$2.73	$10.92	403,511
2020-06-18	$2.64	$2.75	$2.61	$2.67	$10.68	166,225
2020-06-17	$2.97	$2.98	$2.60	$2.65	$10.60	452,403
2020-06-16	$2.64	$3.50	$2.62	$2.89	$11.56	2,244,018
2020-06-15	$2.30	$2.54	$2.25	$2.52	$10.08	359,455
2020-06-12	$2.46	$2.52	$2.28	$2.39	$9.56	234,149
2020-06-11	$2.55	$2.61	$2.26	$2.33	$9.32	261,180
2020-06-10	$2.68	$2.74	$2.59	$2.61	$10.44	130,063
2020-06-09	$2.81	$2.86	$2.65	$2.67	$10.68	257,169
2020-06-08	$2.76	$2.92	$2.71	$2.85	$11.40	197,593
2020-06-05	$2.68	$2.79	$2.64	$2.75	$10.98	235,412
2020-06-04	$2.59	$2.75	$2.56	$2.66	$10.64	222,285
2020-06-03	$2.62	$2.64	$2.50	$2.59	$10.36	262,502
2020-06-02	$2.61	$2.65	$2.45	$2.57	$10.28	337,178
2020-06-01	$2.56	$2.69	$2.55	$2.62	$10.48	258,024
2020-05-29	$2.65	$2.70	$2.50	$2.54	$10.16	1,034,515
2020-05-28	$3.08	$3.16	$2.80	$2.80	$11.20	342,665
2020-05-27	$3.29	$3.29	$2.95	$3.07	$12.28	262,344
2020-05-26	$3.19	$3.41	$3.03	$3.18	$12.72	323,694
2020-05-22	$2.85	$3.06	$2.78	$3.06	$12.24	188,269
2020-05-21	$2.89	$3.20	$2.72	$2.85	$11.40	421,608
2020-05-20	$2.78	$2.92	$2.75	$2.90	$11.60	277,557
2020-05-19	$2.54	$3.00	$2.48	$2.75	$11.00	469,524
2020-05-18	$2.45	$2.67	$2.37	$2.52	$10.08	530,145
2020-05-15	$2.16	$2.36	$2.14	$2.28	$9.12	284,847
2020-05-14	$2.13	$2.19	$2.02	$2.12	$8.48	186,057
2020-05-13	$2.25	$2.40	$2.06	$2.20	$8.80	318,142
2020-05-12	$2.13	$2.36	$2.10	$2.19	$8.74	246,336
2020-05-11	$1.98	$2.19	$1.95	$2.13	$8.52	256,676
2020-05-08	$2.04	$2.12	$1.93	$1.98	$7.92	227,997
2020-05-07	$2.19	$2.19	$1.98	$1.99	$7.96	198,718
2020-05-06	$2.00	$2.18	$1.88	$2.15	$8.60	225,993
2020-05-05	$1.89	$2.02	$1.84	$1.96	$7.84	165,385
2020-05-04	$1.92	$1.97	$1.80	$1.80	$7.20	175,379
2020-05-01	$2.05	$2.05	$1.94	$2.00	$8.00	176,109
2020-04-30	$2.14	$2.17	$2.01	$2.04	$8.16	100,351
2020-04-29	$2.21	$2.21	$2.12	$2.15	$8.60	106,802
2020-04-28	$2.21	$2.25	$2.02	$2.11	$8.44	138,006
2020-04-27	$2.02	$2.16	$1.91	$2.09	$8.36	167,831
2020-04-24	$1.90	$2.02	$1.86	$1.97	$7.88	116,965
2020-04-23	$1.91	$1.98	$1.85	$1.86	$7.44	74,618
2020-04-22	$1.96	$1.96	$1.83	$1.94	$7.76	66,653
2020-04-21	$1.81	$1.93	$1.77	$1.92	$7.68	79,370
2020-04-20	$1.88	$1.94	$1.67	$1.87	$7.48	114,533
2020-04-17	$1.82	$1.94	$1.78	$1.90	$7.60	132,949
2020-04-16	$1.79	$1.85	$1.72	$1.79	$7.16	73,388
2020-04-15	$1.83	$1.83	$1.68	$1.79	$7.16	106,179
2020-04-14	$1.90	$2.00	$1.84	$1.87	$7.48	116,429
2020-04-13	$1.68	$1.89	$1.60	$1.85	$7.40	148,566
2020-04-09	$1.75	$1.75	$1.56	$1.66	$6.64	242,716
2020-04-08	$1.66	$1.76	$1.60	$1.65	$6.60	128,901
2020-04-07	$1.66	$1.72	$1.57	$1.63	$6.52	144,242
2020-04-06	$1.59	$1.65	$1.53	$1.62	$6.48	262,759
2020-04-03	$1.61	$1.66	$1.48	$1.49	$5.96	108,103
2020-04-02	$1.73	$1.78	$1.55	$1.61	$6.44	198,377
2020-04-01	$1.96	$1.96	$1.70	$1.73	$6.92	172,018
2020-03-31	$1.84	$2.12	$1.78	$2.03	$8.12	169,160
2020-03-30	$1.82	$1.85	$1.68	$1.85	$7.40	127,040
2020-03-27	$1.96	$1.99	$1.80	$1.81	$7.24	115,552
2020-03-26	$2.03	$2.03	$1.94	$2.00	$8.00	158,042
2020-03-25	$2.10	$2.17	$1.89	$2.04	$8.16	227,556
2020-03-24	$1.96	$2.10	$1.81	$2.10	$8.40	272,291
2020-03-23	$2.11	$2.25	$1.73	$1.81	$7.24	378,636
2020-03-20	$1.65	$2.32	$1.62	$2.10	$8.40	1,323,317
2020-03-19	$1.30	$1.62	$1.25	$1.62	$6.48	207,550
2020-03-18	$1.32	$1.42	$1.22	$1.29	$5.16	275,271
2020-03-17	$1.32	$1.50	$1.15	$1.44	$5.76	336,940
2020-03-16	$1.33	$1.35	$1.04	$1.19	$4.76	550,155
2020-03-13	$1.45	$1.55	$1.25	$1.55	$6.20	416,056
2020-03-12	$1.41	$1.50	$1.05	$1.34	$5.36	513,875
2020-03-11	$1.83	$1.94	$1.61	$1.64	$6.56	275,052
2020-03-10	$2.04	$2.16	$1.81	$1.88	$7.52	379,268
2020-03-09	$2.30	$2.33	$1.98	$1.99	$7.96	293,018
2020-03-06	$2.51	$2.62	$2.42	$2.43	$9.72	219,354
2020-03-05	$2.75	$2.80	$2.56	$2.64	$10.56	190,178
2020-03-04	$2.65	$2.77	$2.57	$2.75	$11.00	181,429
2020-03-03	$2.53	$2.78	$2.50	$2.59	$10.36	237,065
2020-03-02	$2.56	$2.59	$2.45	$2.52	$10.08	179,802
2020-02-28	$2.48	$2.58	$2.33	$2.50	$10.00	427,146
2020-02-27	$2.65	$2.77	$2.53	$2.56	$10.24	262,348
2020-02-26	$2.81	$2.87	$2.63	$2.74	$10.96	267,908
2020-02-25	$2.90	$2.91	$2.65	$2.81	$11.24	406,924
2020-02-24	$2.72	$2.92	$2.60	$2.86	$11.44	329,466
2020-02-21	$2.78	$2.90	$2.71	$2.84	$11.36	383,133
2020-02-20	$2.63	$3.09	$2.55	$3.04	$12.16	702,995
2020-02-19	$2.72	$2.77	$2.52	$2.61	$10.44	386,558
2020-02-18	$2.30	$2.79	$2.29	$2.70	$10.80	832,349
2020-02-14	$2.21	$2.34	$2.13	$2.30	$9.20	264,480
2020-02-13	$2.24	$2.24	$2.16	$2.23	$8.92	83,367
2020-02-12	$2.21	$2.28	$2.19	$2.24	$8.96	120,751
2020-02-11	$2.21	$2.34	$2.15	$2.23	$8.92	161,225
2020-02-10	$2.24	$2.34	$2.17	$2.21	$8.84	206,808
2020-02-07	$2.15	$2.35	$2.12	$2.25	$9.00	311,027
2020-02-06	$2.16	$2.18	$2.12	$2.14	$8.56	98,590
2020-02-05	$2.12	$2.17	$2.08	$2.13	$8.52	182,774
2020-02-04	$2.17	$2.21	$2.05	$2.10	$8.40	159,102
2020-02-03	$2.05	$2.26	$2.01	$2.12	$8.48	312,599
2020-01-31	$2.07	$2.09	$1.99	$2.03	$8.12	207,747
2020-01-30	$2.06	$2.11	$2.01	$2.10	$8.40	164,330
2020-01-29	$2.14	$2.15	$2.05	$2.08	$8.32	95,628
2020-01-28	$2.07	$2.15	$2.07	$2.13	$8.52	111,762
2020-01-27	$2.06	$2.13	$2.02	$2.07	$8.28	183,928
2020-01-24	$2.26	$2.27	$2.10	$2.14	$8.56	195,003
2020-01-23	$2.26	$2.31	$2.10	$2.25	$9.00	191,193
2020-01-22	$2.37	$2.38	$2.20	$2.25	$9.00	315,451
2020-01-21	$2.32	$2.42	$2.25	$2.31	$9.24	360,774
2020-01-17	$2.34	$2.39	$2.22	$2.26	$9.04	172,252
2020-01-16	$2.30	$2.50	$2.25	$2.30	$9.20	526,869
2020-01-15	$2.10	$2.28	$2.07	$2.28	$9.12	275,730
2020-01-14	$2.14	$2.14	$2.05	$2.11	$8.44	199,813
2020-01-13	$2.16	$2.22	$2.09	$2.12	$8.48	269,904
2020-01-10	$2.18	$2.18	$2.02	$2.12	$8.48	279,058
2020-01-09	$2.10	$2.21	$2.08	$2.14	$8.56	288,778
2020-01-08	$2.13	$2.13	$1.98	$2.07	$8.28	300,468
2020-01-07	$2.10	$2.24	$2.04	$2.12	$8.48	355,727
2020-01-06	$2.01	$2.05	$1.93	$2.04	$8.16	223,721
2020-01-03	$2.10	$2.10	$1.92	$2.01	$8.04	472,021
2020-01-02	$2.20	$2.21	$2.07	$2.12	$8.48	303,083
2019-12-31	$2.15	$2.25	$2.09	$2.16	$8.64	378,324
2019-12-30	$2.36	$2.39	$2.12	$2.17	$8.68	504,095
2019-12-27	$2.37	$2.58	$2.26	$2.27	$9.08	752,166
2019-12-26	$2.47	$2.59	$2.22	$2.36	$9.44	657,146
2019-12-24	$2.39	$2.61	$2.34	$2.51	$10.04	898,819
2019-12-23	$2.18	$2.48	$2.08	$2.33	$9.32	1,686,347
2019-12-20	$1.67	$2.39	$1.66	$2.17	$8.68	4,757,175
2019-12-19	$1.51	$1.54	$1.46	$1.50	$6.00	377,037
2019-12-18	$1.60	$1.64	$1.48	$1.50	$6.00	354,827
2019-12-17	$1.74	$1.75	$1.58	$1.59	$6.36	240,424
2019-12-16	$1.68	$1.71	$1.65	$1.70	$6.80	322,112
2019-12-13	$1.73	$1.80	$1.54	$1.62	$6.48	460,411
2019-12-12	$1.71	$1.76	$1.60	$1.71	$6.84	622,566
2019-12-11	$1.35	$1.84	$1.35	$1.78	$7.12	3,258,794
2019-12-10	$1.27	$1.32	$1.24	$1.29	$5.16	106,506
2019-12-09	$1.37	$1.42	$1.25	$1.27	$5.08	152,777
2019-12-06	$1.26	$1.36	$1.26	$1.31	$5.24	198,762
2019-12-05	$1.15	$1.48	$1.11	$1.26	$5.04	566,698
2019-12-04	$1.18	$1.22	$1.08	$1.10	$4.40	240,102
2019-12-03	$1.25	$1.31	$1.16	$1.18	$4.72	117,714
2019-12-02	$1.34	$1.35	$1.25	$1.30	$5.20	115,930
2019-11-29	$1.20	$1.33	$1.20	$1.32	$5.28	171,558
2019-11-27	$1.13	$1.23	$1.11	$1.20	$4.80	150,710
2019-11-26	$1.07	$1.14	$1.04	$1.12	$4.48	143,883
2019-11-25	$1.07	$1.14	$1.05	$1.06	$4.24	152,428
2019-11-22	$1.06	$1.07	$1.03	$1.06	$4.24	123,384
2019-11-21	$1.05	$1.06	$1.02	$1.06	$4.22	67,006
2019-11-20	$1.02	$1.06	$1.01	$1.04	$4.16	111,130
2019-11-19	$1.04	$1.09	$1.03	$1.04	$4.16	122,726
2019-11-18	$1.10	$1.13	$1.02	$1.09	$4.36	458,038
2019-11-15	$1.13	$1.13	$1.07	$1.09	$4.36	88,060
2019-11-14	$1.13	$1.13	$1.09	$1.13	$4.52	64,603
2019-11-13	$1.12	$1.15	$1.10	$1.13	$4.52	76,965
2019-11-12	$1.14	$1.19	$1.12	$1.13	$4.52	99,617
2019-11-11	$1.14	$1.17	$1.13	$1.15	$4.60	94,933
2019-11-08	$1.13	$1.16	$1.10	$1.14	$4.56	133,509
2019-11-07	$1.16	$1.22	$1.11	$1.14	$4.56	142,991
2019-11-06	$1.18	$1.22	$1.12	$1.15	$4.60	161,800
2019-11-05	$1.22	$1.23	$1.21	$1.22	$4.88	87,315
2019-11-04	$1.23	$1.25	$1.21	$1.21	$4.84	152,372
2019-11-01	$1.18	$1.24	$1.18	$1.23	$4.92	174,633
2019-10-31	$1.21	$1.22	$1.15	$1.17	$4.68	177,657
2019-10-30	$1.25	$1.27	$1.20	$1.21	$4.84	113,359
2019-10-29	$1.29	$1.29	$1.24	$1.24	$4.96	118,200
2019-10-28	$1.27	$1.32	$1.26	$1.28	$5.12	129,639
2019-10-25	$1.25	$1.28	$1.21	$1.26	$5.04	148,068
2019-10-24	$1.26	$1.27	$1.23	$1.26	$5.04	106,865
2019-10-23	$1.27	$1.29	$1.21	$1.25	$5.00	163,354
2019-10-22	$1.32	$1.33	$1.23	$1.28	$5.12	246,252
2019-10-21	$1.37	$1.37	$1.31	$1.34	$5.36	436,520
2019-10-18	$1.38	$1.39	$1.30	$1.35	$5.40	258,678
2019-10-17	$1.40	$1.40	$1.30	$1.33	$5.32	163,608
2019-10-16	$1.39	$1.42	$1.35	$1.38	$5.52	127,361
2019-10-15	$1.38	$1.43	$1.37	$1.40	$5.60	149,600
2019-10-14	$1.44	$1.44	$1.35	$1.39	$5.56	179,664
2019-10-11	$1.40	$1.47	$1.34	$1.44	$5.76	168,306
2019-10-10	$1.41	$1.41	$1.35	$1.40	$5.60	110,742
2019-10-09	$1.44	$1.45	$1.40	$1.42	$5.68	67,170
2019-10-08	$1.48	$1.48	$1.41	$1.42	$5.68	100,065
2019-10-07	$1.42	$1.53	$1.40	$1.47	$5.88	166,129
2019-10-04	$1.41	$1.45	$1.36	$1.45	$5.80	175,087
2019-10-03	$1.46	$1.47	$1.38	$1.40	$5.60	163,998
2019-10-02	$1.40	$1.47	$1.34	$1.47	$5.88	150,313
2019-10-01	$1.53	$1.54	$1.38	$1.39	$5.56	274,377
2019-09-30	$1.53	$1.58	$1.50	$1.54	$6.16	203,487
2019-09-27	$1.61	$1.65	$1.50	$1.52	$6.08	574,414
2019-09-26	$1.94	$2.00	$1.49	$1.69	$6.76	7,208,145
2019-09-25	$1.28	$1.39	$1.26	$1.37	$5.48	114,481
2019-09-24	$1.40	$1.43	$1.26	$1.27	$5.08	257,994
2019-09-23	$1.42	$1.51	$1.37	$1.39	$5.56	303,450
2019-09-20	$1.37	$1.48	$1.36	$1.43	$5.72	337,778
2019-09-19	$1.61	$1.61	$1.36	$1.37	$5.48	349,342
2019-09-18	$1.74	$1.74	$1.47	$1.57	$6.28	336,607
2019-09-17	$1.78	$1.86	$1.74	$1.74	$6.96	142,792
2019-09-16	$1.70	$1.81	$1.68	$1.78	$7.12	116,916
2019-09-13	$1.71	$1.79	$1.65	$1.69	$6.76	142,103
2019-09-12	$1.79	$1.80	$1.68	$1.69	$6.76	193,860
2019-09-11	$1.83	$1.97	$1.77	$1.80	$7.20	270,770
2019-09-10	$1.72	$1.88	$1.61	$1.85	$7.40	237,844
2019-09-09	$1.75	$1.98	$1.73	$1.74	$6.96	416,634
2019-09-06	$1.71	$1.83	$1.62	$1.73	$6.92	736,624
2019-09-05	$1.52	$1.72	$1.47	$1.69	$6.76	546,781
2019-09-04	$1.30	$1.92	$1.28	$1.56	$6.24	2,890,661
2019-09-03	$1.20	$1.27	$1.16	$1.27	$5.08	224,672
2019-08-30	$1.16	$1.18	$1.10	$1.15	$4.60	83,411
2019-08-29	$1.12	$1.16	$1.12	$1.16	$4.64	47,399
2019-08-28	$1.11	$1.14	$1.07	$1.12	$4.48	64,582
2019-08-27	$1.10	$1.18	$1.09	$1.10	$4.40	112,363
2019-08-26	$1.08	$1.11	$1.06	$1.11	$4.44	122,267
2019-08-23	$1.13	$1.16	$1.07	$1.08	$4.32	178,468
2019-08-22	$1.12	$1.18	$1.10	$1.11	$4.44	166,726
2019-08-21	$1.13	$1.19	$1.09	$1.12	$4.48	126,125
2019-08-20	$1.12	$1.14	$1.09	$1.12	$4.48	85,390
2019-08-19	$1.19	$1.20	$1.07	$1.12	$4.48	182,180
2019-08-16	$1.12	$1.22	$1.11	$1.17	$4.68	158,443
2019-08-15	$1.19	$1.23	$1.08	$1.11	$4.44	123,049
2019-08-14	$1.21	$1.23	$1.15	$1.19	$4.76	147,028
2019-08-13	$1.22	$1.25	$1.20	$1.23	$4.92	87,280
2019-08-12	$1.18	$1.27	$1.18	$1.23	$4.92	121,742
2019-08-09	$1.18	$1.25	$1.16	$1.19	$4.76	269,410
2019-08-08	$1.08	$1.19	$1.08	$1.16	$4.64	228,302
2019-08-07	$1.06	$1.09	$1.03	$1.07	$4.28	112,464
2019-08-06	$1.06	$1.09	$1.02	$1.07	$4.28	108,686
2019-08-05	$1.10	$1.10	$1.02	$1.06	$4.24	144,917
2019-08-02	$1.05	$1.12	$1.02	$1.10	$4.40	109,079
2019-08-01	$1.11	$1.14	$1.03	$1.04	$4.16	150,222
2019-07-31	$1.14	$1.19	$1.10	$1.10	$4.40	158,072
2019-07-30	$1.15	$1.20	$1.11	$1.13	$4.52	213,927
2019-07-29	$1.11	$1.16	$1.04	$1.15	$4.60	310,492
2019-07-26	$1.19	$1.19	$1.07	$1.12	$4.48	456,995
2019-07-25	$0.95	$1.21	$0.95	$1.20	$4.80	936,477
2019-07-24	$1.12	$1.14	$0.77	$0.97	$3.89	2,525,276
2019-07-23	$1.39	$1.55	$1.17	$1.19	$4.76	2,956,931
2019-07-22	$3.99	$4.10	$3.86	$3.98	$15.92	108,549
2019-07-19	$3.95	$4.06	$3.86	$3.89	$15.56	96,583
2019-07-18	$4.06	$4.22	$3.92	$3.95	$15.80	101,924
2019-07-17	$4.23	$4.26	$4.03	$4.06	$16.24	69,375
2019-07-16	$4.45	$4.47	$4.14	$4.23	$16.92	99,109
2019-07-15	$4.53	$4.57	$4.36	$4.45	$17.80	88,801
2019-07-12	$4.58	$4.72	$4.50	$4.58	$18.32	76,799
2019-07-11	$4.65	$4.65	$4.53	$4.57	$18.28	71,937
2019-07-10	$4.67	$4.72	$4.56	$4.65	$18.60	52,072
2019-07-09	$4.51	$4.83	$4.51	$4.63	$18.52	151,746
2019-07-08	$4.45	$4.58	$4.36	$4.51	$18.04	78,951
2019-07-05	$4.49	$4.64	$4.32	$4.46	$17.84	197,675
2019-07-03	$4.31	$4.40	$4.18	$4.38	$17.52	45,916
2019-07-02	$4.27	$4.36	$4.18	$4.28	$17.12	91,347
2019-07-01	$4.21	$4.32	$4.08	$4.29	$17.16	201,506
2019-06-28	$3.99	$4.18	$3.92	$4.15	$16.60	247,966
2019-06-27	$3.66	$3.97	$3.66	$3.92	$15.68	108,095
2019-06-26	$3.75	$3.87	$3.61	$3.63	$14.52	122,386
2019-06-25	$3.82	$3.85	$3.66	$3.67	$14.68	117,900
2019-06-24	$4.03	$4.05	$3.76	$3.81	$15.24	111,364
2019-06-21	$4.00	$4.10	$3.85	$4.00	$16.00	161,256
2019-06-20	$4.15	$4.20	$4.07	$4.08	$16.32	58,223
2019-06-19	$4.10	$4.19	$4.02	$4.10	$16.40	144,262
2019-06-18	$4.47	$4.54	$4.03	$4.08	$16.32	132,786
2019-06-17	$4.28	$4.50	$4.18	$4.43	$17.72	79,875
2019-06-14	$4.18	$4.31	$4.09	$4.29	$17.16	83,617
2019-06-13	$3.84	$4.28	$3.81	$4.22	$16.88	146,359
2019-06-12	$3.80	$3.87	$3.63	$3.80	$15.20	79,903
2019-06-11	$3.96	$4.01	$3.76	$3.80	$15.20	109,123
2019-06-10	$4.22	$4.33	$3.73	$3.90	$15.60	208,094
2019-06-07	$4.30	$4.37	$4.17	$4.21	$16.84	67,540
2019-06-06	$4.61	$4.62	$4.26	$4.30	$17.20	55,265
2019-06-05	$4.65	$4.73	$4.47	$4.62	$18.48	66,266
2019-06-04	$4.60	$4.74	$4.45	$4.63	$18.52	58,078
2019-06-03	$4.34	$4.57	$4.30	$4.55	$18.20	144,455
2019-05-31	$4.27	$4.39	$4.22	$4.31	$17.24	132,052
2019-05-30	$4.58	$4.58	$4.32	$4.36	$17.44	145,500
2019-05-29	$4.61	$4.61	$4.42	$4.58	$18.32	103,046
2019-05-28	$4.42	$4.73	$4.42	$4.61	$18.44	172,655
2019-05-24	$4.24	$4.49	$4.16	$4.37	$17.48	104,996
2019-05-23	$4.31	$4.37	$4.14	$4.20	$16.80	110,789
2019-05-22	$4.26	$4.42	$4.12	$4.35	$17.40	81,695
2019-05-21	$4.34	$4.37	$4.12	$4.26	$17.04	107,518
2019-05-20	$4.48	$4.52	$4.23	$4.34	$17.36	82,853
2019-05-17	$4.59	$4.68	$4.47	$4.50	$18.00	74,676
2019-05-16	$4.82	$5.10	$4.50	$4.65	$18.60	207,239
2019-05-15	$4.54	$4.92	$4.54	$4.79	$19.16	103,139
2019-05-14	$4.50	$4.79	$4.48	$4.61	$18.44	81,164
2019-05-13	$4.49	$4.59	$4.42	$4.47	$17.88	90,939
2019-05-10	$4.55	$4.68	$4.46	$4.61	$18.44	46,281
2019-05-09	$4.55	$4.67	$4.35	$4.60	$18.40	80,859
2019-05-08	$4.72	$4.85	$4.57	$4.59	$18.36	93,361
2019-05-07	$4.70	$4.86	$4.65	$4.74	$18.96	106,468
2019-05-06	$4.40	$4.79	$4.31	$4.75	$19.00	137,053
2019-05-03	$4.62	$4.73	$4.47	$4.66	$18.64	140,380
2019-05-02	$4.10	$4.63	$3.80	$4.63	$18.52	388,825
2019-05-01	$4.86	$4.90	$4.13	$4.15	$16.60	365,796
2019-04-30	$5.15	$5.33	$4.84	$4.94	$19.76	239,574
2019-04-29	$4.86	$5.40	$4.86	$5.20	$20.80	286,663
2019-04-26	$4.58	$4.95	$4.50	$4.88	$19.52	176,335
2019-04-25	$4.44	$4.70	$4.40	$4.57	$18.28	168,006
2019-04-24	$4.31	$4.50	$4.26	$4.45	$17.80	111,131
2019-04-23	$4.06	$4.37	$4.04	$4.30	$17.20	165,701
2019-04-22	$3.80	$4.04	$3.80	$4.02	$16.08	69,679
2019-04-18	$3.97	$3.99	$3.77	$3.82	$15.28	121,459
2019-04-17	$4.14	$4.17	$3.86	$3.98	$15.92	116,006
2019-04-16	$4.17	$4.31	$4.07	$4.11	$16.44	114,150
2019-04-15	$4.16	$4.28	$4.04	$4.16	$16.64	81,774
2019-04-12	$4.41	$4.49	$4.11	$4.17	$16.68	181,603
2019-04-11	$4.51	$4.52	$4.37	$4.40	$17.60	55,831
2019-04-10	$4.51	$4.58	$4.45	$4.51	$18.04	66,222
2019-04-09	$4.48	$4.69	$4.38	$4.51	$18.04	119,877
2019-04-08	$4.60	$4.63	$4.36	$4.49	$17.96	240,837
2019-04-05	$4.38	$4.68	$4.38	$4.60	$18.40	163,630
2019-04-04	$4.45	$4.52	$4.26	$4.36	$17.44	96,703
2019-04-03	$4.26	$4.65	$4.24	$4.45	$17.80	241,818
2019-04-02	$4.10	$4.25	$4.04	$4.21	$16.84	105,732
2019-04-01	$4.22	$4.25	$4.04	$4.09	$16.36	118,852
2019-03-29	$3.96	$4.22	$3.90	$4.18	$16.72	273,737
2019-03-28	$3.84	$4.00	$3.83	$3.94	$15.76	71,870
2019-03-27	$3.98	$4.18	$3.82	$3.86	$15.44	153,612
2019-03-26	$3.84	$4.00	$3.80	$3.98	$15.92	98,355
2019-03-25	$3.85	$3.89	$3.64	$3.82	$15.28	171,699
2019-03-22	$4.11	$4.14	$3.84	$3.84	$15.36	178,391
2019-03-21	$3.91	$4.18	$3.90	$4.11	$16.44	232,988
2019-03-20	$3.96	$4.42	$3.84	$3.91	$15.64	346,902
2019-03-19	$3.88	$3.96	$3.77	$3.89	$15.56	172,584
2019-03-18	$3.83	$3.91	$3.78	$3.85	$15.40	108,961
2019-03-15	$3.80	$3.87	$3.72	$3.83	$15.32	355,283
2019-03-14	$3.65	$3.82	$3.65	$3.79	$15.16	97,843
2019-03-13	$3.77	$3.77	$3.61	$3.69	$14.76	162,237
2019-03-12	$3.99	$3.99	$3.71	$3.75	$15.00	174,380
2019-03-11	$3.85	$4.10	$3.79	$3.94	$15.76	249,687
2019-03-08	$3.76	$3.91	$3.70	$3.89	$15.56	148,395
2019-03-07	$3.84	$3.85	$3.58	$3.77	$15.08	209,693
2019-03-06	$3.99	$4.08	$3.61	$3.85	$15.40	361,846
2019-03-05	$3.76	$3.95	$3.70	$3.80	$15.20	285,354
2019-03-04	$3.49	$3.73	$3.45	$3.56	$14.24	177,838
2019-03-01	$3.46	$3.54	$3.38	$3.49	$13.96	116,537
2019-02-28	$3.63	$3.65	$3.26	$3.43	$13.72	309,000
2019-02-27	$3.72	$3.83	$3.60	$3.62	$14.48	254,375
2019-02-26	$4.00	$4.15	$3.50	$3.96	$15.84	535,555
2019-02-25	$4.34	$4.63	$4.05	$4.14	$16.56	699,128
2019-02-22	$3.64	$4.33	$3.64	$4.28	$17.12	408,249
2019-02-21	$3.69	$3.76	$3.55	$3.63	$14.52	85,599
2019-02-20	$3.79	$3.90	$3.55	$3.70	$14.80	157,898
2019-02-19	$3.84	$4.02	$3.71	$3.74	$14.96	164,842
2019-02-15	$3.65	$3.84	$3.60	$3.82	$15.28	112,979
2019-02-14	$3.44	$3.68	$3.44	$3.64	$14.56	120,379
2019-02-13	$3.53	$3.68	$3.41	$3.44	$13.76	132,083
2019-02-12	$3.54	$3.63	$3.47	$3.52	$14.08	81,705
2019-02-11	$3.38	$3.58	$3.32	$3.52	$14.08	118,270
2019-02-08	$3.47	$3.47	$3.24	$3.36	$13.44	210,459
2019-02-07	$3.79	$3.94	$3.48	$3.49	$13.96	196,623
2019-02-06	$3.88	$4.06	$3.72	$3.79	$15.16	236,378
2019-02-05	$3.72	$3.81	$3.56	$3.66	$14.64	94,803
2019-02-04	$3.71	$3.85	$3.60	$3.75	$15.00	170,287
2019-02-01	$3.31	$3.80	$3.25	$3.73	$14.92	237,551
2019-01-31	$3.18	$3.36	$3.16	$3.32	$13.28	95,630
2019-01-30	$3.12	$3.23	$3.01	$3.18	$12.72	106,600
2019-01-29	$3.19	$3.19	$2.98	$3.04	$12.16	149,234
2019-01-28	$3.25	$3.30	$3.10	$3.18	$12.72	81,648
2019-01-25	$3.16	$3.41	$3.13	$3.28	$13.12	118,410
2019-01-24	$3.07	$3.14	$3.00	$3.12	$12.48	68,143
2019-01-23	$3.07	$3.15	$2.95	$3.09	$12.36	124,048
2019-01-22	$3.22	$3.22	$3.04	$3.05	$12.20	92,410
2019-01-18	$3.27	$3.29	$3.20	$3.22	$12.88	131,953
2019-01-17	$3.35	$3.46	$3.21	$3.26	$13.04	94,063
2019-01-16	$3.38	$3.54	$3.33	$3.38	$13.52	81,140
2019-01-15	$3.33	$3.50	$3.11	$3.37	$13.48	138,059
2019-01-14	$3.53	$3.56	$3.29	$3.30	$13.20	129,210
2019-01-11	$3.49	$3.62	$3.49	$3.53	$14.12	94,236
2019-01-10	$3.52	$3.61	$3.42	$3.51	$14.04	108,599
2019-01-09	$3.41	$3.69	$3.32	$3.55	$14.20	341,598
2019-01-08	$3.48	$3.57	$3.27	$3.39	$13.56	154,348
2019-01-07	$3.27	$3.64	$3.27	$3.45	$13.80	507,451
2019-01-04	$3.14	$3.41	$3.13	$3.25	$13.00	216,255
2019-01-03	$3.02	$3.25	$2.89	$3.11	$12.44	206,145
2019-01-02	$2.82	$3.10	$2.77	$3.03	$12.12	325,527
2018-12-31	$3.05	$3.12	$2.75	$2.87	$11.48	264,867
2018-12-28	$2.82	$3.17	$2.82	$3.02	$12.08	375,848
2018-12-27	$2.81	$3.10	$2.53	$2.80	$11.20	456,250
2018-12-26	$2.69	$3.05	$2.64	$2.86	$11.44	441,221
2018-12-24	$2.46	$2.67	$2.45	$2.60	$10.40	217,683
2018-12-21	$3.07	$3.07	$2.36	$2.40	$9.60	551,275
2018-12-20	$3.00	$3.13	$2.96	$3.02	$12.08	277,091
2018-12-19	$3.14	$3.19	$2.88	$2.95	$11.80	272,101
2018-12-18	$3.50	$3.50	$3.12	$3.17	$12.68	344,427
2018-12-17	$3.53	$3.58	$3.06	$3.46	$13.84	483,758
2018-12-14	$3.60	$3.83	$3.59	$3.62	$14.48	500,044
2018-12-13	$3.66	$3.92	$3.37	$3.71	$14.84	2,245,465
2018-12-12	$4.61	$4.67	$4.10	$4.21	$16.84	1,015,643
2018-12-11	$5.33	$5.33	$4.95	$5.10	$20.40	375,145
2018-12-10	$5.68	$6.00	$4.65	$5.24	$20.96	3,462,700
2018-12-07	$5.28	$5.49	$4.96	$5.17	$20.68	233,273
2018-12-06	$4.50	$5.33	$4.45	$5.31	$21.24	287,272
2018-12-04	$4.99	$5.14	$4.51	$4.52	$18.08	264,140
2018-12-03	$4.75	$5.17	$4.70	$4.92	$19.68	201,327
2018-11-30	$4.59	$4.70	$4.48	$4.67	$18.68	87,094
2018-11-29	$4.21	$4.77	$4.20	$4.62	$18.48	204,469
2018-11-28	$4.13	$4.28	$4.09	$4.20	$16.80	171,762
2018-11-27	$4.25	$4.29	$4.03	$4.12	$16.48	141,762
2018-11-26	$4.40	$4.41	$4.19	$4.25	$17.00	180,102
2018-11-23	$4.33	$4.51	$4.25	$4.35	$17.40	58,105
2018-11-21	$4.38	$4.43	$4.23	$4.39	$17.56	76,536
2018-11-20	$4.33	$4.52	$4.11	$4.34	$17.36	111,697
2018-11-19	$4.41	$4.50	$4.34	$4.37	$17.48	110,988
2018-11-16	$4.54	$4.61	$4.22	$4.46	$17.84	126,816
2018-11-15	$4.31	$4.70	$4.31	$4.55	$18.20	157,457
2018-11-14	$4.66	$4.77	$4.30	$4.32	$17.28	174,611
2018-11-13	$4.90	$4.95	$4.55	$4.63	$18.52	127,905
2018-11-12	$5.26	$5.27	$4.77	$4.80	$19.18	145,211
2018-11-09	$5.34	$5.37	$5.17	$5.31	$21.24	110,309
2018-11-08	$5.29	$5.38	$5.16	$5.33	$21.32	115,552
2018-11-07	$5.36	$5.55	$5.15	$5.30	$21.20	103,712
2018-11-06	$5.41	$5.46	$5.28	$5.34	$21.36	131,308
2018-11-05	$5.67	$5.75	$5.33	$5.45	$21.80	182,494
2018-11-02	$5.36	$5.81	$5.25	$5.46	$21.84	343,782
2018-11-01	$4.73	$6.27	$4.73	$5.39	$21.56	699,897
2018-10-31	$4.80	$5.06	$4.61	$4.68	$18.72	200,984
2018-10-30	$4.75	$4.98	$4.54	$4.73	$18.92	168,497
2018-10-29	$4.85	$5.71	$4.85	$4.87	$19.48	249,712
2018-10-26	$5.08	$5.18	$4.86	$5.03	$20.12	204,709
2018-10-25	$5.27	$5.39	$5.09	$5.14	$20.56	158,310
2018-10-24	$5.68	$5.95	$5.10	$5.25	$21.00	211,945
2018-10-23	$5.62	$5.80	$5.51	$5.66	$22.64	99,626
2018-10-22	$5.69	$5.89	$5.57	$5.74	$22.96	153,738
2018-10-19	$5.95	$6.10	$5.64	$5.72	$22.88	115,812
2018-10-18	$6.11	$6.16	$5.70	$5.90	$23.60	190,659
2018-10-17	$6.42	$6.46	$5.85	$6.14	$24.56	194,051
2018-10-16	$6.38	$6.49	$6.15	$6.47	$25.88	147,514
2018-10-15	$6.34	$6.78	$6.14	$6.34	$25.36	207,028
2018-10-12	$6.60	$6.95	$6.22	$6.28	$25.12	195,713
2018-10-11	$6.27	$6.90	$6.17	$6.54	$26.16	253,730
2018-10-10	$7.30	$7.32	$6.30	$6.31	$25.24	365,522
2018-10-09	$7.24	$7.51	$7.06	$7.28	$29.12	143,936
2018-10-08	$7.76	$7.88	$7.29	$7.37	$29.48	183,390
2018-10-05	$8.76	$8.92	$7.52	$7.83	$31.32	341,237
2018-10-04	$8.81	$9.11	$8.67	$8.78	$35.12	96,728
2018-10-03	$8.53	$9.14	$8.42	$8.86	$35.44	135,176
2018-10-02	$8.67	$8.98	$8.43	$8.52	$34.08	154,164
2018-10-01	$10.01	$10.54	$8.18	$8.65	$34.60	518,050
2018-09-28	$9.53	$10.00	$9.36	$10.00	$40.00	159,085
2018-09-27	$9.38	$9.84	$9.25	$9.62	$38.48	166,869
2018-09-26	$9.37	$9.55	$9.01	$9.40	$37.60	230,967
2018-09-25	$8.96	$9.75	$8.89	$9.36	$37.44	478,046
2018-09-24	$8.84	$9.15	$8.52	$8.99	$35.96	268,335
2018-09-21	$8.04	$8.92	$7.91	$8.78	$35.12	517,095
2018-09-20	$7.85	$8.15	$7.77	$8.06	$32.24	171,257
2018-09-19	$7.57	$8.08	$7.57	$7.94	$31.76	453,572
2018-09-18	$7.05	$7.76	$7.05	$7.56	$30.24	305,848
2018-09-17	$6.88	$7.28	$6.88	$7.00	$28.00	260,800
2018-09-14	$6.79	$6.93	$6.68	$6.83	$27.32	78,509
2018-09-13	$6.66	$6.85	$6.50	$6.79	$27.16	69,094
2018-09-12	$6.38	$6.68	$6.32	$6.61	$26.44	61,692
2018-09-11	$6.63	$6.77	$6.22	$6.40	$25.60	103,493
2018-09-10	$6.90	$6.99	$6.53	$6.69	$26.76	74,520
2018-09-07	$6.85	$7.08	$6.67	$6.86	$27.44	70,784
2018-09-06	$7.22	$7.29	$6.74	$6.87	$27.48	122,712
2018-09-05	$7.30	$7.39	$6.98	$7.21	$28.84	82,353
2018-09-04	$7.17	$7.30	$7.00	$7.29	$29.16	71,016
2018-08-31	$6.78	$7.21	$6.75	$7.14	$28.56	105,718
2018-08-30	$6.57	$6.98	$6.52	$6.75	$27.00	108,722
2018-08-29	$6.29	$6.71	$6.28	$6.56	$26.24	87,784
2018-08-28	$6.20	$6.46	$6.10	$6.33	$25.32	64,836
2018-08-27	$5.81	$6.40	$5.78	$6.19	$24.76	133,213
2018-08-24	$5.83	$5.90	$5.74	$5.80	$23.20	49,959
2018-08-23	$5.75	$5.89	$5.68	$5.81	$23.24	72,398
2018-08-22	$5.83	$6.01	$5.76	$5.76	$23.04	82,118
2018-08-21	$5.63	$5.90	$5.63	$5.81	$23.24	54,362
2018-08-20	$5.60	$5.83	$5.47	$5.62	$22.48	89,616
2018-08-17	$5.67	$5.78	$5.43	$5.57	$22.28	89,038
2018-08-16	$5.53	$5.79	$5.47	$5.70	$22.80	76,227
2018-08-15	$5.82	$5.85	$5.44	$5.49	$21.96	108,910
2018-08-14	$6.02	$6.19	$5.72	$5.83	$23.32	92,523
2018-08-13	$5.87	$6.02	$5.75	$5.98	$23.92	69,597
2018-08-10	$5.92	$6.06	$5.73	$5.86	$23.44	85,171
2018-08-09	$6.00	$6.11	$5.86	$5.92	$23.68	91,689
2018-08-08	$5.85	$6.06	$5.73	$6.03	$24.12	146,410
2018-08-07	$5.68	$6.00	$5.48	$5.86	$23.44	163,257
2018-08-06	$5.66	$5.74	$5.28	$5.62	$22.48	151,887
2018-08-03	$6.05	$6.09	$5.65	$5.66	$22.64	299,276
2018-08-02	$6.09	$6.59	$5.62	$6.12	$24.46	433,514
2018-08-01	$7.38	$7.62	$7.00	$7.03	$28.12	154,809
2018-07-31	$7.16	$7.45	$6.81	$7.40	$29.60	134,635
2018-07-30	$7.25	$7.38	$7.06	$7.20	$28.80	98,996
2018-07-27	$7.40	$7.40	$7.01	$7.26	$29.04	130,834
2018-07-26	$7.56	$7.68	$7.28	$7.40	$29.60	88,648
2018-07-25	$7.46	$7.64	$7.26	$7.56	$30.24	96,735
2018-07-24	$7.77	$7.84	$7.46	$7.51	$30.04	121,795
2018-07-23	$7.71	$8.01	$7.52	$7.75	$31.00	127,241
2018-07-20	$8.04	$8.21	$7.65	$7.69	$30.76	121,511
2018-07-19	$7.95	$8.16	$7.88	$8.07	$32.28	176,709
2018-07-18	$7.94	$8.06	$7.55	$7.85	$31.40	118,936
2018-07-17	$7.79	$8.04	$7.79	$7.90	$31.60	61,043
2018-07-16	$8.12	$8.23	$7.79	$7.88	$31.52	105,734
2018-07-13	$7.83	$8.18	$7.83	$8.14	$32.56	105,978
2018-07-12	$8.02	$8.15	$7.70	$7.79	$31.16	114,012
2018-07-11	$8.01	$8.66	$7.90	$7.98	$31.92	341,254
2018-07-10	$7.42	$8.12	$7.33	$8.04	$32.16	257,905
2018-07-09	$7.47	$7.59	$7.20	$7.41	$29.64	116,923
2018-07-06	$7.80	$7.88	$7.30	$7.42	$29.68	152,909
2018-07-05	$7.75	$8.10	$7.64	$7.82	$31.28	162,268
2018-07-03	$7.66	$7.94	$7.43	$7.75	$31.00	88,933
2018-07-02	$7.55	$7.91	$7.28	$7.65	$30.60	271,930
2018-06-29	$7.06	$7.30	$6.95	$7.07	$28.28	108,177
2018-06-28	$6.84	$7.19	$6.83	$7.06	$28.24	105,313
2018-06-27	$7.08	$7.14	$6.82	$6.83	$27.32	136,645
2018-06-26	$6.88	$7.14	$6.74	$7.07	$28.28	156,993
2018-06-25	$6.71	$7.35	$6.66	$6.87	$27.48	219,744
2018-06-22	$6.60	$6.79	$6.43	$6.76	$27.04	1,361,480
2018-06-21	$6.90	$7.05	$6.33	$6.57	$26.28	264,070
2018-06-20	$7.10	$7.23	$6.75	$6.87	$27.48	136,614
2018-06-19	$6.95	$7.17	$6.80	$6.96	$27.84	171,512
2018-06-18	$7.40	$7.49	$6.84	$6.99	$27.96	205,327
2018-06-15	$7.40	$7.58	$7.25	$7.49	$29.96	184,226
2018-06-14	$7.26	$7.45	$7.26	$7.35	$29.40	150,332
2018-06-13	$7.50	$7.59	$7.21	$7.26	$29.04	174,183
2018-06-12	$7.27	$7.62	$7.27	$7.48	$29.92	208,875
2018-06-11	$7.74	$7.81	$7.06	$7.28	$29.12	347,476
2018-06-08	$7.32	$8.25	$7.32	$7.70	$30.78	294,579
2018-06-07	$7.69	$7.77	$7.17	$7.41	$29.64	315,341
2018-06-06	$7.09	$7.81	$6.80	$7.69	$30.76	446,920
2018-06-05	$6.53	$6.84	$6.36	$6.74	$26.96	157,522
2018-06-04	$6.47	$6.62	$6.22	$6.51	$26.04	210,687
2018-06-01	$6.27	$6.78	$6.11	$6.44	$25.76	314,806
2018-05-31	$6.15	$6.59	$6.07	$6.25	$25.00	198,103
2018-05-30	$5.88	$6.17	$5.87	$6.14	$24.56	184,101
2018-05-29	$5.85	$6.11	$5.70	$5.83	$23.32	138,448
2018-05-25	$6.00	$6.25	$5.85	$5.91	$23.64	276,906
2018-05-24	$5.70	$6.19	$5.51	$6.02	$24.08	781,364
2018-05-23	$4.92	$5.25	$4.91	$5.23	$20.92	157,709
2018-05-22	$4.82	$5.03	$4.76	$4.92	$19.68	137,106
2018-05-21	$4.68	$4.87	$4.63	$4.80	$19.20	171,628
2018-05-18	$4.60	$4.66	$4.53	$4.65	$18.60	90,990
2018-05-17	$4.68	$4.69	$4.50	$4.57	$18.28	99,443
2018-05-16	$4.73	$4.75	$4.68	$4.68	$18.72	73,112
2018-05-15	$4.77	$4.88	$4.72	$4.76	$19.04	61,374
2018-05-14	$4.75	$4.87	$4.70	$4.79	$19.16	67,506
2018-05-11	$4.79	$4.88	$4.75	$4.81	$19.24	63,563
2018-05-10	$4.86	$4.90	$4.80	$4.80	$19.20	57,296
2018-05-09	$4.88	$4.91	$4.75	$4.86	$19.44	62,539
2018-05-08	$4.98	$5.07	$4.75	$4.85	$19.40	95,562
2018-05-07	$4.93	$5.01	$4.82	$4.97	$19.88	83,997
2018-05-04	$4.81	$5.00	$4.75	$4.95	$19.80	92,952
2018-05-03	$4.73	$4.84	$4.54	$4.80	$19.20	96,416
2018-05-02	$4.46	$5.20	$4.43	$4.74	$18.96	252,311
2018-05-01	$4.38	$4.55	$4.36	$4.50	$18.00	71,696
2018-04-30	$4.43	$4.68	$4.34	$4.44	$17.76	84,252
2018-04-27	$4.56	$4.63	$4.44	$4.44	$17.76	56,036
2018-04-26	$4.48	$4.56	$4.39	$4.53	$18.12	49,568
2018-04-25	$4.56	$4.61	$4.36	$4.47	$17.88	75,849
2018-04-24	$4.70	$4.72	$4.39	$4.53	$18.12	103,558
2018-04-23	$4.76	$4.86	$4.61	$4.70	$18.80	143,282
2018-04-20	$4.93	$4.96	$4.72	$4.77	$19.08	94,142
2018-04-19	$4.99	$4.99	$4.87	$4.94	$19.76	75,404
2018-04-18	$4.86	$5.09	$4.76	$5.00	$20.00	103,329
2018-04-17	$4.96	$5.18	$4.78	$4.82	$19.28	188,352
2018-04-16	$4.78	$4.92	$4.63	$4.90	$19.60	91,833
2018-04-13	$4.78	$4.82	$4.57	$4.76	$19.04	133,094
2018-04-12	$4.70	$4.87	$4.60	$4.75	$19.00	128,206
2018-04-11	$4.43	$4.70	$4.35	$4.66	$18.64	173,451
2018-04-10	$4.32	$4.66	$4.25	$4.46	$17.84	168,742
2018-04-09	$4.15	$4.30	$4.05	$4.25	$17.00	147,192
2018-04-06	$4.09	$4.16	$3.99	$4.08	$16.32	97,426
2018-04-05	$4.20	$4.20	$4.03	$4.15	$16.60	149,309
2018-04-04	$3.73	$4.18	$3.72	$4.15	$16.60	182,113
2018-04-03	$3.79	$3.87	$3.71	$3.85	$15.40	151,252
2018-04-02	$3.79	$3.88	$3.68	$3.80	$15.20	173,459
2018-03-29	$3.53	$3.86	$3.51	$3.82	$15.28	196,401
2018-03-28	$3.51	$3.56	$3.31	$3.54	$14.16	223,391
2018-03-27	$3.84	$3.89	$3.48	$3.53	$14.12	139,538
2018-03-26	$3.86	$3.93	$3.78	$3.83	$15.32	211,460
2018-03-23	$4.09	$4.20	$3.80	$3.80	$15.20	307,869
2018-03-22	$4.27	$4.55	$4.07	$4.11	$16.44	195,322
2018-03-21	$4.30	$4.49	$4.14	$4.34	$17.36	324,568
2018-03-20	$4.42	$5.44	$4.28	$4.28	$17.12	2,683,161
2018-03-19	$4.27	$4.37	$4.00	$4.09	$16.36	241,028
2018-03-16	$4.23	$4.32	$4.11	$4.32	$17.28	118,482
2018-03-15	$4.31	$4.35	$4.13	$4.21	$16.84	119,135
2018-03-14	$4.38	$4.44	$4.25	$4.28	$17.12	176,546
2018-03-13	$4.35	$4.50	$4.35	$4.39	$17.56	162,848
2018-03-12	$4.25	$4.41	$4.21	$4.35	$17.40	176,660
2018-03-09	$4.02	$4.32	$3.82	$4.27	$17.08	305,851
2018-03-08	$4.04	$4.36	$3.91	$3.97	$15.88	411,848
2018-03-07	$4.47	$4.68	$3.88	$4.05	$16.20	807,644
2018-03-06	$4.61	$4.84	$4.32	$4.53	$18.12	1,166,793
2018-03-05	$4.50	$5.41	$4.48	$5.25	$21.00	454,390
2018-03-02	$4.95	$4.96	$4.40	$4.47	$17.88	419,705
2018-03-01	$5.11	$5.13	$4.83	$4.99	$19.96	172,549
2018-02-28	$5.25	$5.30	$5.12	$5.15	$20.60	115,014
2018-02-27	$5.65	$5.75	$4.90	$5.21	$20.84	386,472
2018-02-26	$5.66	$5.78	$5.31	$5.65	$22.60	292,320
2018-02-23	$5.55	$5.87	$5.04	$5.67	$22.68	472,210
2018-02-22	$6.11	$6.14	$5.47	$5.51	$22.04	292,299
2018-02-21	$6.00	$6.29	$5.96	$6.07	$24.28	202,589
2018-02-20	$6.18	$6.34	$5.96	$5.96	$23.84	137,561
2018-02-16	$6.45	$6.68	$6.20	$6.22	$24.88	153,463
2018-02-15	$6.24	$6.62	$6.01	$6.41	$25.64	383,874
2018-02-14	$5.83	$6.26	$5.61	$6.08	$24.32	245,798
2018-02-13	$6.16	$6.37	$5.80	$5.85	$23.40	199,492
2018-02-12	$6.08	$6.36	$6.00	$6.22	$24.88	223,201
2018-02-09	$6.21	$6.24	$5.55	$6.01	$24.04	240,246
2018-02-08	$6.58	$6.75	$6.15	$6.16	$24.64	153,857
2018-02-07	$6.21	$6.58	$6.21	$6.56	$26.24	231,077
2018-02-06	$6.44	$6.93	$5.87	$6.21	$24.84	397,121
2018-02-05	$6.74	$7.15	$6.57	$6.65	$26.60	164,256
2018-02-02	$7.07	$7.31	$6.88	$6.92	$27.68	185,488
2018-02-01	$7.41	$7.42	$6.72	$7.18	$28.72	250,543
2018-01-31	$7.54	$7.67	$7.33	$7.42	$29.68	96,078
2018-01-30	$7.50	$7.69	$7.21	$7.51	$30.04	112,151
2018-01-29	$7.69	$8.04	$7.50	$7.67	$30.68	169,051
2018-01-26	$7.78	$8.00	$7.61	$7.68	$30.72	137,521
2018-01-25	$8.02	$8.05	$7.62	$7.75	$31.00	163,830
2018-01-24	$7.68	$8.35	$7.20	$7.93	$31.72	507,483
2018-01-23	$7.58	$8.11	$7.22	$7.76	$31.04	472,838
2018-01-22	$6.91	$7.56	$6.78	$7.55	$30.20	590,857
2018-01-19	$6.89	$7.09	$6.77	$6.83	$27.32	232,146
2018-01-18	$6.40	$6.98	$6.24	$6.88	$27.52	328,625
2018-01-17	$6.60	$7.10	$6.20	$6.41	$25.64	431,609
2018-01-16	$7.35	$7.41	$6.40	$6.49	$25.96	417,558
2018-01-12	$7.54	$7.61	$7.28	$7.34	$29.36	153,893
2018-01-11	$7.81	$7.85	$7.50	$7.57	$30.28	142,628
2018-01-10	$7.75	$7.83	$7.51	$7.78	$31.12	94,993
2018-01-09	$7.55	$7.88	$7.38	$7.77	$31.08	173,170
2018-01-08	$8.10	$8.16	$7.31	$7.46	$29.82	266,345
2018-01-05	$8.23	$8.27	$7.82	$8.13	$32.52	202,783
2018-01-04	$8.49	$8.50	$8.10	$8.24	$32.96	141,527
2018-01-03	$8.48	$8.55	$8.17	$8.38	$33.52	122,237
2018-01-02	$8.00	$8.47	$7.92	$8.40	$33.60	239,136
2017-12-29	$8.71	$8.76	$8.16	$8.16	$32.64	202,744
2017-12-28	$8.03	$8.71	$8.03	$8.70	$34.80	319,261
2017-12-27	$7.79	$8.30	$7.71	$7.99	$31.96	206,311
2017-12-26	$7.98	$7.98	$7.55	$7.82	$31.28	182,098
2017-12-22	$7.85	$8.07	$7.71	$7.75	$31.00	248,584
2017-12-21	$7.85	$7.99	$7.67	$7.85	$31.40	265,003
2017-12-20	$7.52	$7.82	$7.00	$7.81	$31.24	425,788
2017-12-19	$7.20	$8.08	$6.85	$7.60	$30.40	540,228
2017-12-18	$8.18	$8.19	$7.05	$7.13	$28.50	624,240
2017-12-15	$9.43	$9.45	$7.77	$7.89	$31.56	901,629
2017-12-14	$8.47	$9.87	$8.22	$9.33	$37.32	1,368,025
2017-12-13	$7.50	$8.24	$7.50	$8.08	$32.32	471,334
2017-12-12	$7.45	$7.90	$7.34	$7.37	$29.48	267,588
2017-12-11	$7.86	$7.91	$7.29	$7.39	$29.56	310,919
2017-12-08	$8.78	$8.80	$7.66	$7.86	$31.44	1,011,379
2017-12-07	$7.66	$8.90	$7.13	$8.64	$34.56	3,234,307
2017-12-06	$6.61	$6.75	$5.78	$6.19	$24.76	382,509
2017-12-05	$7.00	$7.18	$6.52	$6.69	$26.76	105,369
2017-12-04	$7.34	$7.59	$6.95	$7.02	$28.08	115,245
2017-12-01	$7.23	$7.75	$6.99	$7.27	$29.08	191,145
2017-11-30	$7.09	$7.25	$6.92	$7.20	$28.80	102,149
2017-11-29	$7.27	$7.31	$6.81	$6.90	$27.60	104,329
2017-11-28	$7.22	$7.49	$7.03	$7.22	$28.88	116,846
2017-11-27	$7.25	$7.42	$7.01	$7.11	$28.44	172,259
2017-11-24	$6.51	$7.28	$6.44	$7.23	$28.92	146,937
2017-11-22	$6.45	$6.50	$6.31	$6.46	$25.84	116,900
2017-11-21	$6.36	$6.60	$6.29	$6.41	$25.64	123,580
2017-11-20	$6.46	$6.60	$6.25	$6.31	$25.24	84,704
2017-11-17	$6.49	$6.60	$6.30	$6.47	$25.88	117,352
2017-11-16	$6.38	$6.70	$6.35	$6.48	$25.92	251,045
2017-11-15	$6.45	$6.62	$6.25	$6.35	$25.40	209,297
2017-11-14	$7.16	$7.25	$6.20	$6.55	$26.20	325,678
2017-11-13	$7.90	$7.95	$7.15	$7.26	$29.04	274,661
2017-11-10	$7.77	$8.25	$7.47	$7.84	$31.36	752,908
2017-11-09	$7.62	$8.09	$7.32	$7.59	$30.36	1,314,216
2017-11-08	$6.70	$6.86	$6.52	$6.65	$26.60	156,939
2017-11-07	$7.00	$7.33	$6.55	$6.75	$27.00	237,024
2017-11-06	$6.24	$6.96	$6.07	$6.88	$27.52	339,058
2017-11-03	$6.34	$6.49	$6.08	$6.19	$24.76	211,122
2017-11-02	$5.76	$6.42	$5.76	$6.38	$25.52	345,386
2017-11-01	$5.36	$5.90	$5.30	$5.79	$23.16	177,855
2017-10-31	$5.75	$5.78	$5.11	$5.54	$22.16	264,844
2017-10-30	$6.10	$6.60	$5.43	$5.67	$22.68	575,845
2017-10-27	$5.30	$6.12	$5.26	$5.99	$23.96	426,307
2017-10-26	$5.18	$5.49	$5.10	$5.29	$21.16	145,031
2017-10-25	$5.05	$5.35	$4.96	$5.24	$20.96	157,732
2017-10-24	$5.20	$5.39	$4.95	$5.10	$20.40	272,712
2017-10-23	$5.30	$5.59	$5.14	$5.22	$20.88	248,160
2017-10-20	$5.04	$5.49	$4.96	$5.30	$21.20	328,982
2017-10-19	$4.97	$5.15	$4.55	$5.11	$20.44	307,088
2017-10-18	$5.31	$5.35	$4.52	$4.92	$19.68	456,466
2017-10-17	$5.28	$5.62	$5.20	$5.34	$21.36	259,175
2017-10-16	$5.19	$5.46	$5.14	$5.28	$21.12	192,054
2017-10-13	$5.78	$5.93	$5.12	$5.41	$21.64	418,472
2017-10-12	$6.08	$6.12	$5.71	$5.83	$23.32	226,605
2017-10-11	$6.35	$6.78	$5.94	$6.12	$24.48	353,609
2017-10-10	$5.71	$6.50	$5.70	$6.33	$25.32	607,414
2017-10-09	$7.01	$7.09	$5.32	$5.63	$22.52	1,268,632
2017-10-06	$7.90	$8.22	$6.60	$6.95	$27.78	1,085,065
2017-10-05	$7.00	$7.81	$6.70	$7.69	$30.76	569,275
2017-10-04	$6.84	$6.99	$6.55	$6.88	$27.52	329,058
2017-10-03	$6.25	$6.89	$6.25	$6.86	$27.44	541,109
2017-10-02	$6.01	$6.40	$6.00	$6.23	$24.92	399,291
2017-09-29	$5.70	$5.97	$5.50	$5.87	$23.48	397,323
2017-09-28	$5.94	$5.98	$5.41	$5.59	$22.36	503,256
2017-09-27	$5.25	$5.96	$5.25	$5.87	$23.48	812,409
2017-09-26	$5.70	$5.76	$5.09	$5.29	$21.16	600,030
2017-09-25	$4.90	$5.74	$4.88	$5.50	$22.00	1,021,226
2017-09-22	$4.36	$4.93	$4.35	$4.88	$19.52	693,570
2017-09-21	$4.12	$4.52	$4.00	$4.36	$17.44	452,369
2017-09-20	$4.34	$4.38	$4.10	$4.16	$16.64	202,600
2017-09-19	$4.30	$4.50	$4.25	$4.31	$17.24	433,205
2017-09-18	$4.02	$4.33	$3.93	$4.30	$17.20	489,833
2017-09-15	$4.22	$4.46	$4.04	$4.10	$16.40	1,360,784
2017-09-14	$3.92	$4.15	$3.92	$4.01	$16.04	547,110
2017-09-13	$3.80	$3.97	$3.67	$3.91	$15.64	543,547
2017-09-12	$4.01	$4.32	$3.80	$3.81	$15.24	1,320,030
2017-09-11	$4.80	$5.44	$4.11	$4.15	$16.60	6,859,914
2017-09-08	$3.10	$3.24	$3.09	$3.12	$12.48	83,395
2017-09-07	$3.02	$3.18	$2.92	$3.10	$12.40	149,819
2017-09-06	$2.85	$3.15	$2.85	$3.08	$12.32	171,390
2017-09-05	$2.94	$3.05	$2.90	$2.95	$11.80	53,038
2017-09-01	$3.00	$3.07	$2.85	$2.98	$11.92	112,986
2017-08-31	$2.91	$3.12	$2.85	$3.06	$12.24	297,963
2017-08-30	$2.91	$2.96	$2.87	$2.91	$11.64	84,590
2017-08-29	$2.90	$2.98	$2.89	$2.91	$11.64	63,648
2017-08-28	$2.93	$3.00	$2.82	$2.95	$11.80	146,515
2017-08-25	$2.85	$2.99	$2.77	$2.90	$11.60	141,161
2017-08-24	$2.77	$2.93	$2.65	$2.83	$11.32	109,232
2017-08-23	$2.71	$2.78	$2.65	$2.75	$11.00	65,815
2017-08-22	$2.75	$2.82	$2.60	$2.73	$10.92	85,210
2017-08-21	$2.75	$2.86	$2.62	$2.75	$11.00	142,950
2017-08-18	$2.89	$2.95	$2.78	$2.78	$11.12	172,426
2017-08-17	$3.00	$3.13	$2.71	$2.89	$11.56	343,461
2017-08-16	$2.88	$3.25	$2.86	$2.99	$11.96	355,399
2017-08-15	$2.83	$2.92	$2.61	$2.85	$11.40	261,242
2017-08-14	$2.46	$3.10	$2.45	$2.83	$11.32	1,065,357
2017-08-11	$2.35	$2.57	$2.34	$2.42	$9.68	227,618
2017-08-10	$2.27	$2.43	$2.21	$2.36	$9.44	125,982
2017-08-09	$2.16	$2.40	$2.13	$2.26	$9.04	88,133
2017-08-08	$2.35	$2.40	$1.99	$2.18	$8.72	198,346
2017-08-07	$2.09	$2.49	$2.05	$2.39	$9.56	441,370
2017-08-04	$1.90	$2.15	$1.80	$2.12	$8.48	1,285,830
2017-08-03	$1.87	$1.97	$1.83	$1.88	$7.52	48,238
2017-08-02	$1.83	$1.99	$1.80	$1.88	$7.52	179,915
2017-08-01	$1.87	$1.89	$1.73	$1.83	$7.32	100,924
2017-07-31	$1.90	$1.92	$1.80	$1.87	$7.48	68,882
2017-07-28	$1.93	$1.96	$1.87	$1.92	$7.68	41,916
2017-07-27	$1.99	$1.99	$1.85	$1.96	$7.84	101,852
2017-07-26	$1.97	$2.00	$1.66	$1.96	$7.82	149,991
2017-07-25	$1.83	$2.06	$1.76	$1.98	$7.92	317,428
2017-07-24	$1.70	$1.82	$1.70	$1.81	$7.24	130,465
2017-07-21	$1.69	$1.73	$1.64	$1.71	$6.84	68,136
2017-07-20	$1.66	$1.74	$1.57	$1.68	$6.72	145,740
2017-07-19	$1.44	$1.68	$1.44	$1.66	$6.64	350,968
2017-07-18	$1.43	$1.47	$1.41	$1.45	$5.80	58,353
2017-07-17	$1.38	$1.47	$1.38	$1.43	$5.72	36,138
2017-07-14	$1.33	$1.50	$1.33	$1.42	$5.68	682,279
2017-07-13	$1.34	$1.35	$1.31	$1.34	$5.36	31,840
2017-07-12	$1.35	$1.36	$1.31	$1.34	$5.36	43,856
2017-07-11	$1.35	$1.37	$1.33	$1.33	$5.32	34,076
2017-07-10	$1.36	$1.39	$1.34	$1.36	$5.44	30,743
2017-07-07	$1.39	$1.41	$1.27	$1.36	$5.44	73,544
2017-07-06	$1.40	$1.42	$1.37	$1.39	$5.56	406,856
2017-07-05	$1.40	$1.44	$1.39	$1.41	$5.64	41,959
2017-07-03	$1.39	$1.42	$1.35	$1.40	$5.60	16,640
2017-06-30	$1.44	$1.44	$1.35	$1.37	$5.48	115,312
2017-06-29	$1.41	$1.55	$1.34	$1.45	$5.80	393,858
2017-06-28	$1.40	$1.43	$1.37	$1.40	$5.60	50,692
2017-06-27	$1.44	$1.44	$1.37	$1.38	$5.52	24,260
2017-06-26	$1.36	$1.43	$1.31	$1.42	$5.68	34,696
2017-06-23	$1.36	$1.42	$1.32	$1.36	$5.44	36,838
2017-06-22	$1.42	$1.42	$1.32	$1.36	$5.44	41,026
2017-06-21	$1.38	$1.46	$1.37	$1.41	$5.64	84,395
2017-06-20	$1.38	$1.41	$1.34	$1.38	$5.52	59,891
2017-06-19	$1.31	$1.38	$1.29	$1.38	$5.52	56,534
2017-06-16	$1.28	$1.31	$1.23	$1.30	$5.20	33,294
2017-06-15	$1.26	$1.28	$1.24	$1.25	$5.00	10,389
2017-06-14	$1.29	$1.30	$1.26	$1.27	$5.08	19,067
2017-06-13	$1.25	$1.29	$1.23	$1.29	$5.16	12,932
2017-06-12	$1.30	$1.32	$1.20	$1.24	$4.96	28,672
2017-06-09	$1.30	$1.34	$1.24	$1.29	$5.16	33,671
2017-06-08	$1.25	$1.35	$1.25	$1.31	$5.24	97,779
2017-06-07	$1.25	$1.28	$1.24	$1.24	$4.96	24,811
2017-06-06	$1.25	$1.28	$1.24	$1.26	$5.04	16,963
2017-06-05	$1.25	$1.30	$1.21	$1.26	$5.04	45,155
2017-06-02	$1.20	$1.27	$1.20	$1.23	$4.92	53,238
2017-06-01	$1.16	$1.24	$1.15	$1.20	$4.80	51,140
2017-05-31	$1.16	$1.18	$1.13	$1.16	$4.64	15,615
2017-05-30	$1.18	$1.20	$1.13	$1.17	$4.68	32,909
2017-05-26	$1.17	$1.20	$1.14	$1.17	$4.68	35,411
2017-05-25	$1.20	$1.21	$1.14	$1.17	$4.68	36,979
2017-05-24	$1.17	$1.21	$1.16	$1.21	$4.84	19,598
2017-05-23	$1.17	$1.19	$1.13	$1.17	$4.68	25,513
2017-05-22	$1.18	$1.19	$1.15	$1.16	$4.64	44,443
2017-05-19	$1.24	$1.24	$1.13	$1.15	$4.60	138,541
2017-05-18	$1.26	$1.28	$1.22	$1.24	$4.96	55,401
2017-05-17	$1.29	$1.32	$1.24	$1.25	$5.00	52,219
2017-05-16	$1.32	$1.34	$1.30	$1.30	$5.20	25,089
2017-05-15	$1.31	$1.35	$1.31	$1.34	$5.36	28,037
2017-05-12	$1.34	$1.34	$1.30	$1.32	$5.28	28,529
2017-05-11	$1.33	$1.35	$1.25	$1.32	$5.28	38,299
2017-05-10	$1.30	$1.33	$1.29	$1.31	$5.24	39,999
2017-05-09	$1.26	$1.31	$1.23	$1.30	$5.20	37,454
2017-05-08	$1.30	$1.35	$1.24	$1.24	$4.96	50,045
2017-05-05	$1.32	$1.34	$1.27	$1.31	$5.24	51,078
2017-05-04	$1.32	$1.36	$1.29	$1.32	$5.28	60,011
2017-05-03	$1.30	$1.36	$1.20	$1.32	$5.28	62,417
2017-05-02	$1.37	$1.38	$1.30	$1.30	$5.20	79,072
2017-05-01	$1.46	$1.46	$1.36	$1.38	$5.52	50,441
2017-04-28	$1.49	$1.49	$1.43	$1.44	$5.76	79,712
2017-04-27	$1.53	$1.53	$1.43	$1.49	$5.96	41,216
2017-04-26	$1.53	$1.57	$1.52	$1.54	$6.16	67,061
2017-04-25	$1.53	$1.58	$1.51	$1.54	$6.16	65,366
2017-04-24	$1.49	$1.57	$1.45	$1.54	$6.16	113,385
2017-04-21	$1.47	$1.47	$1.41	$1.47	$5.88	51,334
2017-04-20	$1.45	$1.49	$1.41	$1.46	$5.84	49,268
2017-04-19	$1.38	$1.47	$1.37	$1.44	$5.76	155,714
2017-04-18	$1.33	$1.41	$1.30	$1.37	$5.48	101,476
2017-04-17	$1.39	$1.41	$1.28	$1.33	$5.32	109,050
2017-04-13	$1.42	$1.44	$1.35	$1.38	$5.52	87,171
2017-04-12	$1.47	$1.48	$1.40	$1.44	$5.76	130,909
2017-04-11	$1.52	$1.54	$1.45	$1.47	$5.88	113,589
2017-04-10	$1.57	$1.57	$1.51	$1.52	$6.06	69,173
2017-04-07	$1.55	$1.58	$1.51	$1.58	$6.30	73,456
2017-04-06	$1.60	$1.60	$1.51	$1.56	$6.24	130,326
2017-04-05	$1.69	$1.75	$1.58	$1.59	$6.36	294,964
2017-04-04	$1.69	$1.69	$1.57	$1.62	$6.48	126,117
2017-04-03	$1.75	$1.78	$1.61	$1.70	$6.80	225,866
2017-03-31	$1.57	$1.83	$1.56	$1.77	$7.08	802,565
2017-03-30	$1.56	$1.60	$1.53	$1.57	$6.28	103,093
2017-03-29	$1.55	$1.57	$1.52	$1.55	$6.18	85,615
2017-03-28	$1.52	$1.59	$1.49	$1.54	$6.16	53,736
2017-03-27	$1.50	$1.55	$1.42	$1.53	$6.12	64,275
2017-03-24	$1.50	$1.53	$1.48	$1.52	$6.08	42,387
2017-03-23	$1.51	$1.56	$1.48	$1.51	$6.04	58,149
2017-03-22	$1.48	$1.55	$1.42	$1.53	$6.12	87,710
2017-03-21	$1.52	$1.53	$1.43	$1.45	$5.80	135,278
2017-03-20	$1.56	$1.63	$1.49	$1.52	$6.08	132,287
2017-03-17	$1.57	$1.58	$1.53	$1.56	$6.24	86,551
2017-03-16	$1.59	$1.62	$1.53	$1.57	$6.28	79,628
2017-03-15	$1.56	$1.64	$1.54	$1.58	$6.32	147,460
2017-03-14	$1.70	$1.70	$1.52	$1.55	$6.20	218,507
2017-03-13	$1.56	$1.75	$1.50	$1.70	$6.80	461,671
2017-03-10	$1.59	$1.64	$1.51	$1.56	$6.24	186,239
2017-03-09	$1.55	$1.65	$1.50	$1.60	$6.40	482,756
2017-03-08	$1.37	$1.60	$1.37	$1.51	$6.04	719,911
2017-03-07	$1.37	$1.40	$1.32	$1.37	$5.48	94,598
2017-03-06	$1.34	$1.38	$1.31	$1.37	$5.48	116,698
2017-03-03	$1.34	$1.35	$1.31	$1.33	$5.32	59,149
2017-03-02	$1.34	$1.35	$1.33	$1.33	$5.32	52,676
2017-03-01	$1.38	$1.38	$1.33	$1.35	$5.40	79,042
2017-02-28	$1.34	$1.38	$1.31	$1.38	$5.52	74,855
2017-02-27	$1.36	$1.38	$1.33	$1.36	$5.44	50,778
2017-02-24	$1.30	$1.38	$1.25	$1.37	$5.48	103,230
2017-02-23	$1.37	$1.37	$1.29	$1.31	$5.24	96,739
2017-02-22	$1.44	$1.44	$1.32	$1.35	$5.40	149,410
2017-02-21	$1.46	$1.47	$1.42	$1.45	$5.80	162,416
2017-02-17	$1.49	$1.49	$1.36	$1.46	$5.84	269,111
2017-02-16	$1.41	$1.50	$1.37	$1.46	$5.84	749,762
2017-02-15	$1.29	$1.37	$1.26	$1.37	$5.48	343,826
2017-02-14	$1.37	$1.39	$1.21	$1.29	$5.16	710,716
2017-02-13	$1.21	$1.25	$1.18	$1.25	$5.00	248,954
2017-02-10	$1.20	$1.22	$1.20	$1.21	$4.84	74,810
2017-02-09	$1.19	$1.24	$1.17	$1.20	$4.80	231,215
2017-02-08	$1.20	$1.22	$1.19	$1.19	$4.76	63,105
2017-02-07	$1.21	$1.26	$1.18	$1.21	$4.84	140,672
2017-02-06	$1.25	$1.28	$1.22	$1.22	$4.88	152,015
2017-02-03	$1.26	$1.26	$1.18	$1.24	$4.96	203,253
2017-02-02	$1.23	$1.24	$1.20	$1.21	$4.84	91,068
2017-02-01	$1.21	$1.25	$1.20	$1.23	$4.92	110,347
2017-01-31	$1.17	$1.26	$1.17	$1.21	$4.84	228,957
2017-01-30	$1.25	$1.26	$1.14	$1.19	$4.76	236,957
2017-01-27	$1.29	$1.29	$1.20	$1.26	$5.02	235,013
2017-01-26	$1.27	$1.33	$1.22	$1.27	$5.10	501,429
2017-01-25	$1.33	$1.34	$1.25	$1.27	$5.08	358,178
2017-01-24	$1.41	$1.47	$1.25	$1.31	$5.24	744,058
2017-01-23	$1.40	$1.87	$1.32	$1.37	$5.48	6,767,694
2017-01-20	$1.16	$1.18	$1.06	$1.16	$4.64	237,611
2017-01-19	$1.18	$1.23	$1.16	$1.16	$4.64	161,039
2017-01-18	$1.20	$1.28	$1.17	$1.19	$4.76	245,574
2017-01-17	$1.18	$1.48	$1.15	$1.21	$4.84	582,967
2017-01-13	$1.29	$1.44	$1.12	$1.22	$4.88	989,256
2017-01-12	$1.12	$1.45	$1.04	$1.40	$5.60	1,019,484
2017-01-11	$1.11	$1.11	$1.01	$1.11	$4.44	237,511
2017-01-10	$1.13	$1.17	$1.05	$1.12	$4.48	270,361
2017-01-09	$1.05	$1.13	$1.00	$1.13	$4.52	356,129
2017-01-06	$1.00	$1.02	$0.99	$1.01	$4.04	60,749
2017-01-05	$1.04	$1.07	$0.99	$1.01	$4.04	167,851
2017-01-04	$1.04	$1.07	$1.01	$1.04	$4.16	209,718
2017-01-03	$1.10	$1.14	$0.97	$1.04	$4.16	760,259
2016-12-30	$1.05	$1.28	$0.97	$1.01	$4.04	3,854,024
2016-12-29	$0.87	$0.88	$0.83	$0.84	$3.34	69,890
2016-12-28	$0.91	$0.91	$0.87	$0.87	$3.48	36,272
2016-12-27	$0.89	$0.91	$0.86	$0.91	$3.64	54,568
2016-12-23	$0.86	$0.90	$0.85	$0.89	$3.56	23,458
2016-12-22	$0.89	$0.90	$0.85	$0.87	$3.46	30,899
2016-12-21	$0.89	$0.92	$0.86	$0.86	$3.46	48,959
2016-12-20	$0.93	$0.95	$0.90	$0.90	$3.60	46,628
2016-12-19	$0.92	$0.98	$0.90	$0.93	$3.72	57,122
2016-12-16	$0.86	$0.94	$0.86	$0.92	$3.67	105,964
2016-12-15	$0.85	$0.88	$0.82	$0.85	$3.40	175,034
2016-12-14	$0.92	$0.93	$0.85	$0.87	$3.47	130,782
2016-12-13	$0.97	$0.98	$0.90	$0.93	$3.72	96,352
2016-12-12	$0.98	$0.99	$0.95	$0.96	$3.83	78,928
2016-12-09	$0.96	$1.03	$0.95	$0.98	$3.91	240,873
2016-12-08	$0.98	$0.99	$0.92	$0.94	$3.76	149,774
2016-12-07	$1.03	$1.03	$0.95	$0.96	$3.84	224,895
2016-12-06	$1.04	$1.06	$1.01	$1.03	$4.12	305,539
2016-12-05	$1.03	$1.09	$1.02	$1.02	$4.08	47,089
2016-12-02	$1.04	$1.12	$0.95	$1.02	$4.08	134,700
2016-12-01	$1.06	$1.07	$1.01	$1.03	$4.12	62,006
2016-11-30	$1.10	$1.10	$1.05	$1.05	$4.20	65,884
2016-11-29	$1.13	$1.14	$1.04	$1.08	$4.32	113,622
2016-11-28	$1.16	$1.16	$1.10	$1.11	$4.44	104,311
2016-11-25	$1.17	$1.17	$1.14	$1.16	$4.64	28,507
2016-11-23	$1.17	$1.18	$1.12	$1.16	$4.64	131,271
2016-11-22	$1.12	$1.24	$1.09	$1.15	$4.60	593,936
2016-11-21	$1.14	$1.14	$1.06	$1.10	$4.40	203,059
2016-11-18	$1.12	$1.13	$1.04	$1.10	$4.40	114,847
2016-11-17	$1.16	$1.16	$1.08	$1.10	$4.40	96,944
2016-11-16	$1.17	$1.22	$1.14	$1.15	$4.60	125,843
2016-11-15	$1.21	$1.28	$1.14	$1.17	$4.68	148,094
2016-11-14	$1.21	$1.21	$1.09	$1.18	$4.72	130,334
2016-11-11	$1.20	$1.24	$1.14	$1.19	$4.76	79,486
2016-11-10	$1.22	$1.25	$1.15	$1.20	$4.80	84,372
2016-11-09	$1.06	$1.20	$1.06	$1.18	$4.72	89,247
2016-11-08	$1.11	$1.15	$1.08	$1.13	$4.52	28,021
2016-11-07	$1.10	$1.13	$1.08	$1.10	$4.40	45,810
2016-11-04	$1.05	$1.13	$1.04	$1.07	$4.28	40,473
2016-11-03	$1.16	$1.25	$1.05	$1.05	$4.20	57,191
2016-11-02	$1.24	$1.26	$1.02	$1.13	$4.52	135,282
2016-11-01	$1.22	$1.24	$1.20	$1.23	$4.92	31,601
2016-10-31	$1.23	$1.23	$1.20	$1.22	$4.88	45,979
2016-10-28	$1.26	$1.27	$1.20	$1.21	$4.84	93,862
2016-10-27	$1.30	$1.34	$1.27	$1.27	$5.08	76,596
2016-10-26	$1.32	$1.38	$1.30	$1.31	$5.22	68,271
2016-10-25	$1.32	$1.34	$1.31	$1.33	$5.32	37,433
2016-10-24	$1.38	$1.38	$1.30	$1.33	$5.32	54,450
2016-10-21	$1.30	$1.39	$1.30	$1.33	$5.32	113,413
2016-10-20	$1.47	$1.49	$1.30	$1.32	$5.28	297,532
2016-10-19	$1.49	$1.55	$1.43	$1.47	$5.88	242,629
2016-10-18	$1.40	$1.43	$1.35	$1.39	$5.56	60,374
2016-10-17	$1.36	$1.45	$1.27	$1.37	$5.48	232,980
2016-10-14	$1.39	$1.39	$1.33	$1.35	$5.40	162,333
2016-10-13	$1.46	$1.46	$1.35	$1.38	$5.52	107,597
2016-10-12	$1.55	$1.55	$1.45	$1.46	$5.84	135,914
2016-10-11	$1.57	$1.60	$1.51	$1.53	$6.12	88,280
2016-10-10	$1.55	$1.61	$1.52	$1.60	$6.40	104,977
2016-10-07	$1.59	$1.60	$1.48	$1.52	$6.08	127,964
2016-10-06	$1.62	$1.69	$1.57	$1.57	$6.28	76,667
2016-10-05	$1.61	$1.71	$1.59	$1.65	$6.60	157,717
2016-10-04	$1.76	$1.76	$1.55	$1.60	$6.40	266,201
2016-10-03	$1.80	$1.84	$1.75	$1.76	$7.04	159,565
2016-09-30	$2.00	$2.00	$1.75	$1.82	$7.28	587,469
2016-09-29	$1.86	$2.47	$1.85	$2.00	$8.00	1,880,376
2016-09-28	$2.18	$2.73	$2.12	$2.73	$10.92	594,007
2016-09-27	$2.21	$2.34	$2.10	$2.17	$8.68	276,575
2016-09-26	$2.18	$2.20	$2.03	$2.18	$8.72	247,435
2016-09-23	$1.78	$2.38	$1.75	$2.22	$8.88	1,603,259
2016-09-22	$1.78	$1.84	$1.73	$1.76	$7.04	34,422
2016-09-21	$1.85	$1.85	$1.72	$1.76	$7.04	60,462
2016-09-20	$1.82	$1.86	$1.75	$1.82	$7.28	84,813
2016-09-19	$1.71	$1.86	$1.69	$1.81	$7.24	169,379
2016-09-16	$1.62	$1.70	$1.61	$1.69	$6.76	76,615
2016-09-15	$1.59	$1.68	$1.56	$1.64	$6.56	59,559
2016-09-14	$1.59	$1.64	$1.56	$1.58	$6.32	56,523
2016-09-13	$1.68	$1.70	$1.59	$1.60	$6.40	83,850
2016-09-12	$1.61	$1.73	$1.60	$1.69	$6.76	76,368
2016-09-09	$1.70	$1.74	$1.60	$1.63	$6.52	82,569
2016-09-08	$1.73	$1.77	$1.70	$1.72	$6.88	70,150
2016-09-07	$1.69	$1.79	$1.60	$1.71	$6.84	97,760
2016-09-06	$1.67	$1.78	$1.62	$1.73	$6.92	200,537
2016-09-02	$1.61	$1.72	$1.57	$1.65	$6.60	170,382
2016-09-01	$1.57	$1.59	$1.52	$1.58	$6.32	65,968
2016-08-31	$1.60	$1.63	$1.56	$1.59	$6.34	54,302
2016-08-30	$1.56	$1.63	$1.55	$1.59	$6.36	107,790
2016-08-29	$1.60	$1.65	$1.53	$1.55	$6.20	87,022
2016-08-26	$1.69	$1.71	$1.52	$1.60	$6.40	198,954
2016-08-25	$1.70	$1.79	$1.58	$1.66	$6.64	267,160
2016-08-24	$1.54	$1.84	$1.54	$1.66	$6.64	632,057
2016-08-23	$1.64	$1.68	$1.50	$1.61	$6.44	255,056
2016-08-22	$1.51	$1.73	$1.51	$1.70	$6.80	222,829
2016-08-19	$1.47	$1.59	$1.41	$1.50	$6.00	136,878
2016-08-18	$1.44	$1.52	$1.40	$1.47	$5.88	105,261
2016-08-17	$1.48	$1.49	$1.45	$1.46	$5.84	43,815
2016-08-16	$1.52	$1.58	$1.43	$1.47	$5.88	145,498
2016-08-15	$1.50	$1.76	$1.44	$1.59	$6.36	325,583
2016-08-12	$1.40	$1.49	$1.35	$1.45	$5.80	86,596
2016-08-11	$1.39	$1.42	$1.35	$1.38	$5.52	49,545
2016-08-10	$1.38	$1.48	$1.38	$1.40	$5.60	87,199
2016-08-09	$1.49	$1.52	$1.43	$1.45	$5.80	76,480
2016-08-08	$1.52	$1.53	$1.43	$1.48	$5.92	44,037
2016-08-05	$1.47	$1.51	$1.46	$1.49	$5.96	73,045
2016-08-04	$1.50	$1.50	$1.42	$1.49	$5.96	51,505
2016-08-03	$1.41	$1.50	$1.41	$1.50	$6.00	118,670
2016-08-02	$1.56	$1.59	$1.40	$1.43	$5.72	136,107
2016-08-01	$1.69	$1.69	$1.55	$1.57	$6.28	135,932
2016-07-29	$1.70	$1.74	$1.65	$1.67	$6.68	76,111
2016-07-28	$1.69	$1.75	$1.69	$1.72	$6.88	37,137
2016-07-27	$1.65	$1.80	$1.62	$1.72	$6.88	112,798
2016-07-26	$1.85	$1.85	$1.69	$1.71	$6.84	186,367
2016-07-25	$1.92	$1.99	$1.81	$1.85	$7.40	133,244
2016-07-22	$2.11	$2.13	$1.88	$1.94	$7.76	167,055
2016-07-21	$2.11	$2.15	$1.97	$2.02	$8.08	129,581
2016-07-20	$2.05	$2.15	$1.90	$2.07	$8.28	229,464
2016-07-19	$2.23	$2.26	$1.85	$1.93	$7.72	473,036
2016-07-18	$2.07	$2.65	$2.01	$2.21	$8.84	2,026,047
2016-07-15	$1.84	$2.23	$1.75	$2.00	$8.00	925,712
2016-07-14	$1.75	$1.89	$1.75	$1.78	$7.12	320,278
2016-07-13	$1.64	$1.85	$1.57	$1.76	$7.04	771,220
2016-07-12	$1.42	$1.56	$1.36	$1.55	$6.20	135,455
2016-07-11	$1.47	$1.47	$1.35	$1.38	$5.52	104,086
2016-07-08	$1.55	$1.57	$1.41	$1.43	$5.72	113,222
2016-07-07	$1.79	$1.81	$1.46	$1.51	$6.02	402,391
2016-07-06	$1.29	$1.72	$1.26	$1.72	$6.88	1,139,228
2016-07-05	$1.33	$1.39	$1.23	$1.29	$5.16	76,610
2016-07-01	$1.26	$1.32	$1.25	$1.32	$5.28	50,270
2016-06-30	$1.29	$1.29	$1.25	$1.27	$5.08	38,132
2016-06-29	$1.34	$1.35	$1.24	$1.31	$5.24	60,069
2016-06-28	$1.33	$1.40	$1.25	$1.30	$5.20	331,793
2016-06-27	$1.30	$1.30	$1.21	$1.24	$4.96	105,432
2016-06-24	$1.25	$1.37	$1.19	$1.34	$5.36	75,687
2016-06-23	$1.34	$1.45	$1.31	$1.43	$5.72	96,366
2016-06-22	$1.43	$1.43	$1.29	$1.34	$5.36	78,332
2016-06-21	$1.43	$1.44	$1.31	$1.33	$5.32	104,497
2016-06-20	$1.56	$1.59	$1.41	$1.42	$5.68	77,397
2016-06-17	$1.47	$1.51	$1.42	$1.48	$5.92	48,489
2016-06-16	$1.45	$1.52	$1.40	$1.46	$5.84	94,434
2016-06-15	$1.40	$1.50	$1.37	$1.44	$5.76	158,265
2016-06-14	$1.60	$1.63	$1.43	$1.43	$5.72	243,431
2016-06-13	$1.97	$1.98	$1.50	$1.62	$6.48	999,617
2016-06-10	$5.42	$5.47	$5.25	$5.34	$21.36	29,124
2016-06-09	$5.75	$5.92	$5.52	$5.59	$22.36	19,218
2016-06-08	$6.10	$6.15	$5.67	$5.85	$23.38	40,986
2016-06-07	$6.06	$6.08	$5.80	$6.04	$24.16	52,814
2016-06-06	$5.56	$6.04	$5.47	$6.01	$24.04	75,800
2016-06-03	$5.57	$5.67	$5.30	$5.42	$21.68	7,120
2016-06-02	$5.42	$5.66	$5.32	$5.55	$22.20	19,859
2016-06-01	$5.63	$5.68	$5.30	$5.48	$21.92	34,815
2016-05-31	$5.38	$5.66	$5.33	$5.60	$22.40	12,775
2016-05-27	$5.28	$5.44	$5.00	$5.31	$21.24	23,210
2016-05-26	$5.36	$5.54	$5.16	$5.29	$21.16	24,408
2016-05-25	$5.07	$5.42	$5.07	$5.38	$21.52	21,824
2016-05-24	$5.27	$5.55	$4.93	$5.01	$20.04	15,636
2016-05-23	$4.66	$5.13	$4.66	$5.13	$20.52	24,896
2016-05-20	$4.58	$5.00	$4.53	$4.73	$18.92	15,787
2016-05-19	$4.70	$4.73	$4.42	$4.58	$18.32	16,390
2016-05-18	$4.55	$4.89	$4.54	$4.71	$18.84	11,138
2016-05-17	$4.62	$4.67	$4.49	$4.59	$18.36	14,005
2016-05-16	$4.28	$4.69	$4.28	$4.65	$18.60	21,857
2016-05-13	$4.61	$4.70	$4.20	$4.33	$17.32	20,502
2016-05-12	$4.86	$4.87	$4.37	$4.59	$18.36	16,717
2016-05-11	$4.90	$5.02	$4.80	$4.91	$19.64	16,787
2016-05-10	$5.05	$5.13	$4.81	$5.00	$20.00	8,395
2016-05-09	$5.00	$5.21	$4.84	$5.03	$20.12	16,857
2016-05-06	$5.11	$5.20	$4.75	$4.91	$19.64	38,679
2016-05-05	$5.48	$5.55	$5.06	$5.11	$20.44	26,400
2016-05-04	$5.96	$6.04	$5.40	$5.48	$21.92	25,455
2016-05-03	$5.30	$5.92	$5.25	$5.92	$23.68	20,452
2016-05-02	$5.71	$5.73	$5.25	$5.42	$21.68	21,745
2016-04-29	$5.89	$5.99	$5.40	$5.49	$21.96	21,250
2016-04-28	$5.81	$6.10	$5.79	$5.86	$23.44	9,860
2016-04-27	$6.26	$6.26	$5.55	$5.81	$23.24	36,900
2016-04-26	$6.24	$6.45	$6.18	$6.21	$24.84	22,052
2016-04-25	$6.30	$6.40	$6.26	$6.30	$25.20	19,106
2016-04-22	$6.25	$6.32	$6.13	$6.27	$25.08	17,316
2016-04-21	$6.27	$6.55	$6.18	$6.19	$24.76	20,331
2016-04-20	$6.41	$6.50	$6.21	$6.33	$25.32	17,171
2016-04-19	$6.75	$6.76	$6.16	$6.46	$25.84	75,805
2016-04-18	$6.05	$6.70	$5.98	$6.59	$26.36	122,433
2016-04-15	$5.35	$5.75	$5.10	$5.62	$22.48	33,179
2016-04-14	$5.42	$5.43	$5.11	$5.17	$20.68	15,463
2016-04-13	$5.76	$5.77	$5.28	$5.46	$21.84	14,412
2016-04-12	$5.37	$5.72	$5.24	$5.69	$22.76	10,033
2016-04-11	$5.87	$5.90	$5.27	$5.33	$21.32	19,331
2016-04-08	$6.09	$6.09	$5.78	$5.80	$23.20	9,969
2016-04-07	$5.87	$6.02	$5.77	$6.02	$24.08	12,020
2016-04-06	$6.00	$6.05	$5.77	$5.98	$23.92	17,251
2016-04-05	$5.81	$6.02	$5.71	$6.02	$24.08	20,653
2016-04-04	$5.75	$6.00	$5.51	$5.90	$23.60	20,720
2016-04-01	$5.31	$5.90	$5.23	$5.79	$23.16	12,662
2016-03-31	$5.25	$5.45	$5.15	$5.38	$21.52	6,849
2016-03-30	$5.24	$5.39	$5.04	$5.22	$20.88	5,408
2016-03-29	$5.00	$5.34	$4.79	$5.18	$20.72	9,607
2016-03-28	$5.28	$5.40	$4.83	$5.08	$20.32	18,449
2016-03-24	$4.89	$5.23	$4.64	$5.22	$20.88	13,281
2016-03-23	$4.96	$5.15	$4.77	$4.92	$19.68	17,136
2016-03-22	$4.81	$5.19	$4.76	$4.89	$19.56	57,153
2016-03-21	$5.00	$5.10	$4.75	$4.87	$19.48	21,339
2016-03-18	$4.53	$5.30	$4.39	$4.97	$19.88	43,305
2016-03-17	$4.53	$4.69	$4.30	$4.50	$18.00	24,031
2016-03-16	$4.92	$5.01	$4.52	$4.57	$18.28	23,728
2016-03-15	$5.09	$5.31	$4.90	$4.98	$19.92	23,221
2016-03-14	$5.06	$5.26	$5.00	$5.20	$20.80	15,752
2016-03-11	$4.79	$5.21	$4.79	$5.05	$20.18	11,430
2016-03-10	$5.38	$5.40	$4.73	$4.77	$19.08	39,566
2016-03-09	$5.80	$5.84	$5.38	$5.41	$21.64	10,060
2016-03-08	$6.00	$6.00	$5.49	$5.64	$22.56	27,796
2016-03-07	$4.90	$6.46	$4.90	$5.95	$23.80	55,150
2016-03-04	$4.73	$5.15	$4.61	$4.82	$19.28	17,861
2016-03-03	$4.46	$4.79	$4.46	$4.70	$18.80	10,126
2016-03-02	$4.05	$4.61	$4.05	$4.39	$17.56	18,857
2016-03-01	$4.12	$4.43	$4.00	$4.05	$16.20	14,506
2016-02-29	$4.22	$4.24	$4.02	$4.06	$16.24	19,105
2016-02-26	$4.20	$4.33	$4.13	$4.18	$16.72	19,179
2016-02-25	$4.37	$4.49	$4.17	$4.20	$16.80	7,825
2016-02-24	$4.25	$4.50	$4.01	$4.33	$17.32	16,846
2016-02-23	$4.50	$4.61	$4.26	$4.30	$17.20	13,548
2016-02-22	$4.68	$4.78	$4.52	$4.54	$18.16	8,994
2016-02-19	$4.73	$4.88	$4.60	$4.62	$18.48	9,008
2016-02-18	$4.64	$4.89	$4.51	$4.74	$18.96	14,592
2016-02-17	$4.75	$4.88	$4.53	$4.65	$18.60	29,628
2016-02-16	$4.93	$4.93	$4.66	$4.69	$18.76	16,743
2016-02-12	$4.54	$4.93	$4.48	$4.82	$19.28	19,967
2016-02-11	$4.24	$4.59	$4.00	$4.53	$18.12	13,617
2016-02-10	$4.50	$4.62	$4.30	$4.31	$17.24	25,776
2016-02-09	$4.51	$4.83	$4.28	$4.49	$17.96	16,704
2016-02-08	$5.29	$5.29	$4.30	$4.65	$18.60	49,841
2016-02-05	$5.57	$5.62	$5.02	$5.32	$21.28	43,002
2016-02-04	$5.55	$5.78	$5.45	$5.63	$22.52	19,150
2016-02-03	$5.71	$5.80	$5.44	$5.57	$22.28	21,063
2016-02-02	$5.95	$6.14	$5.54	$5.69	$22.76	14,568
2016-02-01	$5.75	$6.08	$5.54	$6.01	$24.04	9,855
2016-01-29	$5.46	$5.86	$5.36	$5.77	$23.08	10,950
2016-01-28	$5.84	$5.95	$5.43	$5.56	$22.24	13,005
2016-01-27	$6.05	$6.14	$5.74	$5.79	$23.16	17,442
2016-01-26	$6.05	$6.14	$5.81	$6.05	$24.20	41,481
2016-01-25	$6.14	$6.25	$5.96	$6.06	$24.24	27,325
2016-01-22	$6.00	$6.60	$5.90	$6.16	$24.64	23,373
2016-01-21	$6.14	$6.47	$5.75	$5.91	$23.64	13,066
2016-01-20	$5.66	$6.32	$5.39	$6.13	$24.52	30,041
2016-01-19	$6.08	$6.08	$5.29	$5.82	$23.28	33,376
2016-01-15	$6.13	$6.24	$5.88	$6.01	$24.04	12,606
2016-01-14	$5.85	$6.39	$5.63	$6.30	$25.20	26,544
2016-01-13	$6.10	$6.38	$5.69	$5.83	$23.32	33,614
2016-01-12	$6.31	$6.48	$5.95	$6.10	$24.40	22,718
2016-01-11	$6.27	$6.41	$5.90	$6.28	$25.12	37,634
2016-01-08	$6.68	$6.76	$6.21	$6.26	$25.04	19,937
2016-01-07	$6.82	$6.97	$6.45	$6.62	$26.48	23,192
2016-01-06	$7.10	$7.27	$6.80	$6.99	$27.96	16,999
2016-01-05	$7.24	$7.30	$6.91	$7.19	$28.76	21,195
2016-01-04	$7.45	$7.56	$7.05	$7.21	$28.84	21,072
2015-12-31	$7.75	$7.78	$7.35	$7.64	$30.56	25,437
2015-12-30	$7.90	$7.90	$7.44	$7.76	$31.04	17,077
2015-12-29	$7.82	$8.00	$7.51	$7.76	$31.04	28,317
2015-12-28	$7.70	$8.07	$7.50	$7.86	$31.44	24,629
2015-12-24	$7.49	$8.00	$7.22	$7.80	$31.20	29,832
2015-12-23	$7.61	$8.12	$7.06	$7.50	$30.00	72,701
2015-12-22	$7.47	$7.68	$6.89	$7.61	$30.44	20,441
2015-12-21	$7.72	$8.00	$7.26	$7.44	$29.76	46,758
2015-12-18	$6.77	$7.74	$6.61	$7.64	$30.56	71,570
2015-12-17	$6.16	$6.82	$6.16	$6.79	$27.16	28,394
2015-12-16	$6.12	$6.30	$5.97	$6.14	$24.56	28,351
2015-12-15	$6.08	$6.41	$5.95	$6.12	$24.48	20,242
2015-12-14	$6.09	$6.12	$5.80	$5.95	$23.80	15,313
2015-12-11	$6.39	$6.39	$6.02	$6.11	$24.44	14,907
2015-12-10	$6.23	$6.34	$6.02	$6.32	$25.28	12,027
2015-12-09	$6.40	$6.54	$6.00	$6.28	$25.12	20,683
2015-12-08	$6.22	$6.48	$6.22	$6.43	$25.72	12,514
2015-12-07	$6.28	$6.38	$6.05	$6.25	$25.00	15,570
2015-12-04	$6.41	$6.54	$6.02	$6.31	$25.24	34,352
2015-12-03	$7.05	$7.05	$6.22	$6.45	$25.80	25,936
2015-12-02	$7.04	$7.16	$6.76	$7.00	$28.00	37,923
2015-12-01	$7.31	$7.32	$6.93	$7.06	$28.24	36,710
2015-11-30	$7.31	$7.39	$6.89	$7.27	$29.08	32,633
2015-11-27	$7.00	$7.29	$6.75	$7.19	$28.76	36,145
2015-11-25	$6.19	$7.19	$6.03	$6.99	$27.96	154,990
2015-11-24	$6.09	$6.30	$5.79	$6.19	$24.76	19,907
2015-11-23	$6.05	$6.33	$5.86	$6.10	$24.40	71,676
2015-11-20	$5.68	$6.29	$5.61	$6.08	$24.32	55,022
2015-11-19	$5.40	$5.68	$5.22	$5.62	$22.48	29,603
2015-11-18	$5.39	$5.45	$5.11	$5.40	$21.60	48,302
2015-11-17	$5.26	$5.55	$5.03	$5.36	$21.44	43,424
2015-11-16	$5.50	$5.50	$4.52	$5.10	$20.40	71,919
2015-11-13	$5.40	$5.70	$5.38	$5.38	$21.52	77,503
2015-11-12	$5.54	$5.70	$5.39	$5.52	$22.08	56,739
2015-11-11	$5.52	$5.85	$5.45	$5.54	$22.16	50,958
2015-11-10	$5.90	$5.90	$5.48	$5.53	$22.12	74,855
2015-11-09	$5.93	$5.93	$5.67	$5.67	$22.68	56,339
2015-11-06	$5.99	$6.10	$5.49	$5.65	$22.60	514,263
2015-11-05	$8.03	$8.43	$7.63	$7.73	$30.92	7,453
2015-11-04	$7.21	$8.11	$7.17	$8.00	$32.00	9,272
2015-11-03	$7.01	$7.20	$6.90	$7.20	$28.80	8,122
2015-11-02	$6.69	$7.13	$6.22	$7.01	$28.04	42,955
2015-10-30	$7.89	$7.89	$6.53	$6.77	$27.08	25,915
2015-10-29	$8.60	$8.60	$7.77	$7.81	$31.24	9,838
2015-10-28	$8.79	$9.08	$8.52	$8.58	$34.32	8,594
2015-10-27	$8.75	$8.85	$8.50	$8.82	$35.28	5,924
2015-10-26	$8.81	$9.00	$8.61	$8.79	$35.16	4,718
2015-10-23	$8.17	$8.84	$8.16	$8.67	$34.68	4,978
2015-10-22	$8.48	$8.57	$8.15	$8.16	$32.64	4,746
2015-10-21	$8.75	$8.75	$8.03	$8.26	$33.04	6,723
2015-10-20	$8.69	$8.73	$8.45	$8.58	$34.32	4,083
2015-10-19	$8.55	$9.21	$8.32	$8.71	$34.84	5,869
2015-10-16	$8.85	$8.97	$8.42	$8.51	$34.04	3,315
2015-10-15	$8.86	$9.03	$8.28	$8.78	$35.12	9,675
2015-10-14	$9.06	$9.23	$8.55	$8.56	$34.24	4,005
2015-10-13	$9.86	$9.86	$8.80	$8.81	$35.24	14,615
2015-10-12	$10.12	$10.12	$9.70	$9.87	$39.48	3,858
2015-10-09	$9.60	$10.24	$9.32	$10.01	$40.04	8,942
2015-10-08	$9.21	$9.62	$8.94	$9.54	$38.16	8,737
2015-10-07	$9.48	$9.54	$8.74	$9.17	$36.68	12,721
2015-10-06	$9.20	$9.49	$8.63	$9.23	$36.92	5,891
2015-10-05	$9.40	$9.60	$9.00	$9.21	$36.84	6,258
2015-10-02	$8.13	$9.39	$8.00	$9.37	$37.48	8,270
2015-10-01	$8.26	$8.33	$7.86	$8.30	$33.20	12,098
2015-09-30	$8.28	$8.50	$7.67	$8.34	$33.36	28,350
2015-09-29	$8.89	$9.05	$7.72	$8.18	$32.72	24,060
2015-09-28	$12.12	$12.28	$8.29	$8.89	$35.56	58,464
2015-09-25	$13.08	$13.31	$11.83	$12.15	$48.60	11,096
2015-09-24	$13.01	$13.12	$12.56	$12.98	$51.92	6,473
2015-09-23	$13.11	$13.27	$12.84	$13.12	$52.48	17,243
2015-09-22	$13.34	$13.46	$13.01	$13.22	$52.88	3,894
2015-09-21	$13.68	$13.70	$12.83	$13.39	$53.56	42,051
2015-09-18	$12.91	$13.78	$12.87	$13.64	$54.56	18,874
2015-09-17	$12.99	$13.73	$12.84	$13.08	$52.32	15,602
2015-09-16	$12.93	$13.10	$12.86	$12.98	$51.92	6,480
2015-09-15	$12.80	$13.21	$12.62	$12.90	$51.60	7,842
2015-09-14	$13.10	$14.09	$12.50	$12.71	$50.84	19,067
2015-09-11	$13.01	$13.16	$12.92	$12.95	$51.80	10,343
2015-09-10	$13.00	$13.22	$12.78	$12.99	$51.96	7,389
2015-09-09	$13.37	$14.39	$12.60	$12.93	$51.72	13,289
2015-09-08	$14.02	$14.57	$13.07	$13.07	$52.28	15,157
2015-09-04	$13.51	$13.92	$13.42	$13.76	$55.04	6,474

Marinus Pharmaceuticals Inc (MRNS) News Headlines

Recent Marinus Pharmaceuticals Inc (MRNS) News

Similar Companies to Marinus Pharmaceuticals Inc (MRNS) 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

Marinus Pharmaceuticals Inc (MRNS) Exchange: NASDAQ