Mersana Therapeutics Inc (MRSN) Stock

Data as of April 25, 2024

$3.21 ($0.06) 1.90%

Mersana Therapeutics Inc - Daily Information

Click for more stock information on Mersana Therapeutics Inc.

Daily Information	Data
Date	April 25, 2024
Open	$3.17
Previous Close	$3.21
High	$3.32
Low	$3.17
Adjusted Open	$3.17
Previous Adjusted Close	$3.21
Adjusted High	$3.32
Adjusted Low	$3.17

About Mersana Therapeutics Inc (MRSN)

Invest in Mersana Therapeutics Inc (MRSN)

Invest with as little as $5.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Mersana Therapeutics Inc (MRSN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$3.17	$3.32	$3.17	$3.21	$3.21	1,877,964
2024-04-22	$3.30	$3.30	$3.05	$3.15	$3.15	1,803,183
2024-04-19	$3.31	$3.35	$3.18	$3.25	$3.25	2,390,380
2024-04-18	$3.44	$3.56	$3.32	$3.34	$3.34	1,273,917
2024-04-17	$3.78	$3.83	$3.40	$3.52	$3.52	2,603,879
2024-04-16	$3.73	$3.81	$3.71	$3.76	$3.76	683,041
2024-04-15	$3.80	$3.96	$3.72	$3.79	$3.79	1,232,258
2024-04-12	$3.77	$3.90	$3.68	$3.81	$3.81	1,572,436
2024-04-11	$3.74	$3.82	$3.68	$3.72	$3.72	1,427,172
2024-04-10	$3.84	$3.94	$3.68	$3.71	$3.71	2,230,944
2024-04-09	$4.17	$4.18	$3.90	$4.10	$4.10	1,875,197
2024-04-08	$4.32	$4.44	$4.14	$4.16	$4.16	1,046,509
2024-04-05	$4.23	$4.37	$4.09	$4.28	$4.28	565,095
2024-04-04	$4.52	$4.64	$4.25	$4.25	$4.25	1,278,990
2024-04-03	$4.17	$4.46	$4.02	$4.45	$4.45	2,117,722
2024-04-02	$4.26	$4.33	$4.13	$4.22	$4.22	1,096,194
2024-04-01	$4.44	$4.44	$4.11	$4.42	$4.42	2,302,646
2024-03-28	$4.52	$4.71	$4.47	$4.48	$4.48	1,397,908
2024-03-27	$4.37	$4.50	$4.24	$4.49	$4.49	1,163,412
2024-03-26	$4.22	$4.48	$4.22	$4.30	$4.30	1,848,952
2024-03-25	$4.71	$4.81	$4.23	$4.27	$4.27	4,050,345
2024-03-22	$4.85	$4.95	$4.68	$4.70	$4.70	1,163,791
2024-03-21	$4.85	$5.11	$4.75	$4.81	$4.81	2,003,438
2024-03-20	$4.91	$4.93	$4.58	$4.84	$4.84	1,324,771
2024-03-19	$4.99	$5.08	$4.68	$4.96	$4.96	2,532,368
2024-03-18	$5.02	$5.04	$4.55	$4.86	$4.86	4,204,736
2024-03-15	$4.93	$5.15	$4.86	$5.04	$5.04	7,277,498
2024-03-14	$5.66	$5.75	$4.98	$5.01	$5.01	2,915,282
2024-03-13	$5.59	$5.96	$5.57	$5.74	$5.74	1,780,447
2024-03-12	$5.69	$5.94	$5.52	$5.64	$5.64	2,072,533
2024-03-11	$5.83	$6.28	$5.56	$5.69	$5.69	3,366,716
2024-03-08	$5.98	$5.98	$5.49	$5.78	$5.78	2,184,325
2024-03-07	$5.79	$6.01	$5.65	$5.85	$5.85	1,274,782
2024-03-06	$5.89	$6.07	$5.64	$5.74	$5.74	3,348,164
2024-03-05	$5.75	$5.89	$5.56	$5.77	$5.77	2,784,645
2024-03-04	$5.95	$6.02	$5.50	$5.75	$5.75	2,217,164
2024-03-01	$5.51	$6.19	$5.50	$5.94	$5.94	3,129,714
2024-02-29	$5.60	$6.13	$5.23	$5.44	$5.44	8,927,437
2024-02-28	$4.04	$5.02	$3.76	$4.85	$4.85	3,344,639
2024-02-27	$4.10	$4.35	$4.00	$4.27	$4.27	1,420,077
2024-02-26	$3.77	$4.10	$3.71	$4.06	$4.06	1,379,688
2024-02-23	$3.78	$3.91	$3.67	$3.79	$3.79	2,851,002
2024-02-22	$3.63	$3.88	$3.63	$3.78	$3.78	1,479,908
2024-02-21	$3.63	$3.79	$3.54	$3.69	$3.69	1,130,043
2024-02-20	$3.70	$3.85	$3.54	$3.63	$3.63	1,021,039
2024-02-16	$3.83	$3.87	$3.62	$3.80	$3.80	1,435,447
2024-02-15	$3.78	$4.07	$3.78	$3.84	$3.84	4,451,723
2024-02-14	$3.93	$3.98	$3.73	$3.79	$3.79	2,076,292
2024-02-13	$3.83	$3.94	$3.55	$3.83	$3.83	3,150,163
2024-02-12	$3.89	$4.15	$3.85	$3.93	$3.93	2,138,626
2024-02-09	$4.24	$4.45	$3.85	$3.88	$3.88	3,811,368
2024-02-08	$3.61	$4.25	$3.59	$4.23	$4.23	2,704,636
2024-02-07	$3.66	$3.70	$3.36	$3.59	$3.59	2,892,322
2024-02-06	$3.49	$3.84	$3.46	$3.67	$3.67	1,362,273
2024-02-05	$3.32	$3.58	$3.24	$3.53	$3.53	1,131,788
2024-02-02	$3.32	$3.42	$3.21	$3.36	$3.36	904,519
2024-02-01	$3.17	$3.38	$3.15	$3.38	$3.38	1,636,567
2024-01-31	$3.07	$3.32	$3.07	$3.16	$3.16	1,282,796
2024-01-30	$3.49	$3.49	$3.08	$3.10	$3.10	1,880,755
2024-01-29	$3.20	$3.51	$3.13	$3.48	$3.48	852,166
2024-01-26	$3.13	$3.29	$3.13	$3.22	$3.22	749,771
2024-01-25	$3.18	$3.25	$3.09	$3.17	$3.17	816,228
2024-01-24	$3.13	$3.23	$3.05	$3.13	$3.13	1,430,162
2024-01-23	$2.84	$3.21	$2.82	$3.10	$3.10	2,955,526
2024-01-22	$2.71	$2.83	$2.66	$2.82	$2.82	1,071,835
2024-01-19	$2.69	$2.74	$2.52	$2.71	$2.71	797,914
2024-01-18	$2.90	$2.90	$2.59	$2.63	$2.63	1,412,623
2024-01-17	$2.62	$2.89	$2.59	$2.89	$2.89	1,638,476
2024-01-16	$2.93	$2.94	$2.59	$2.71	$2.71	2,131,185
2024-01-12	$3.30	$3.59	$3.00	$3.02	$3.02	2,218,609
2024-01-11	$3.20	$3.31	$3.03	$3.24	$3.24	2,666,944
2024-01-10	$3.22	$3.50	$3.08	$3.25	$3.25	7,035,484
2024-01-09	$2.61	$3.27	$2.57	$3.23	$3.23	5,218,729
2024-01-08	$2.34	$2.72	$2.30	$2.69	$2.69	4,179,559
2024-01-05	$2.24	$2.31	$2.15	$2.27	$2.27	908,455
2024-01-04	$2.18	$2.35	$2.18	$2.31	$2.31	707,575
2024-01-03	$2.28	$2.28	$2.11	$2.16	$2.16	1,230,889
2024-01-02	$2.29	$2.43	$2.22	$2.27	$2.27	1,032,519
2023-12-29	$2.32	$2.39	$2.25	$2.32	$2.32	823,906
2023-12-28	$2.26	$2.35	$2.22	$2.34	$2.34	809,917
2023-12-27	$2.17	$2.28	$2.13	$2.28	$2.28	1,036,135
2023-12-26	$2.02	$2.21	$2.01	$2.18	$2.18	1,459,190
2023-12-22	$1.92	$2.04	$1.92	$2.02	$2.02	1,827,359
2023-12-21	$1.96	$2.01	$1.92	$1.94	$1.94	1,009,510
2023-12-20	$2.03	$2.03	$1.90	$1.91	$1.91	1,729,139
2023-12-19	$1.97	$2.08	$1.94	$2.03	$2.03	1,008,359
2023-12-18	$2.04	$2.06	$1.95	$1.97	$1.97	755,630
2023-12-15	$2.03	$2.17	$1.91	$2.05	$2.05	3,131,264
2023-12-14	$2.13	$2.18	$1.97	$2.00	$2.00	1,832,020
2023-12-13	$2.00	$2.06	$1.92	$2.05	$2.05	1,685,046
2023-12-12	$1.98	$2.06	$1.88	$2.02	$2.02	848,297
2023-12-11	$2.04	$2.04	$1.88	$1.98	$1.98	907,368
2023-12-08	$2.04	$2.09	$1.98	$2.05	$2.05	1,034,502
2023-12-07	$2.21	$2.23	$2.00	$2.04	$2.04	1,401,582
2023-12-06	$2.20	$2.29	$2.11	$2.18	$2.18	2,766,856
2023-12-05	$1.99	$2.26	$1.96	$2.13	$2.13	2,910,330
2023-12-04	$1.99	$2.05	$1.77	$2.04	$2.04	3,605,732
2023-12-01	$1.69	$1.90	$1.47	$1.90	$1.90	3,085,773
2023-11-30	$1.85	$2.12	$1.64	$1.65	$1.65	12,125,692
2023-11-29	$1.53	$1.60	$1.52	$1.59	$1.59	988,324
2023-11-28	$1.56	$1.56	$1.47	$1.53	$1.53	570,585
2023-11-27	$1.57	$1.60	$1.53	$1.53	$1.53	644,591
2023-11-24	$1.50	$1.61	$1.49	$1.59	$1.59	412,858
2023-11-22	$1.60	$1.65	$1.48	$1.50	$1.50	838,999
2023-11-21	$1.59	$1.67	$1.54	$1.58	$1.58	1,516,650
2023-11-20	$1.55	$1.73	$1.52	$1.60	$1.60	1,543,502
2023-11-17	$1.57	$1.60	$1.50	$1.55	$1.55	1,548,763
2023-11-16	$1.50	$1.60	$1.49	$1.54	$1.54	2,045,434
2023-11-15	$1.41	$1.63	$1.41	$1.54	$1.54	2,824,240
2023-11-14	$1.26	$1.43	$1.26	$1.41	$1.41	1,932,096
2023-11-13	$1.22	$1.26	$1.15	$1.25	$1.25	704,010
2023-11-10	$1.22	$1.23	$1.16	$1.21	$1.21	915,016
2023-11-09	$1.30	$1.32	$1.19	$1.20	$1.20	897,896
2023-11-08	$1.37	$1.37	$1.28	$1.30	$1.30	1,995,989
2023-11-07	$1.37	$1.54	$1.32	$1.34	$1.34	1,272,374
2023-11-06	$1.45	$1.50	$1.38	$1.39	$1.39	1,005,839
2023-11-03	$1.26	$1.47	$1.25	$1.42	$1.42	2,410,469
2023-11-02	$1.17	$1.28	$1.16	$1.28	$1.28	759,981
2023-11-01	$1.17	$1.21	$1.14	$1.21	$1.21	887,954
2023-10-31	$1.13	$1.29	$1.07	$1.19	$1.19	7,080,660
2023-10-30	$1.16	$1.19	$1.11	$1.11	$1.11	1,167,056
2023-10-27	$1.22	$1.26	$1.13	$1.16	$1.16	1,670,327
2023-10-26	$1.13	$1.22	$1.13	$1.21	$1.21	3,651,803
2023-10-25	$1.32	$1.34	$1.07	$1.11	$1.11	2,960,461
2023-10-24	$1.46	$1.52	$1.31	$1.33	$1.33	2,248,022
2023-10-23	$1.56	$1.72	$1.43	$1.45	$1.45	5,554,753
2023-10-20	$1.43	$1.55	$1.40	$1.52	$1.52	2,036,279
2023-10-19	$1.47	$1.47	$1.38	$1.40	$1.40	753,296
2023-10-18	$1.49	$1.53	$1.40	$1.48	$1.48	1,671,378
2023-10-17	$1.65	$1.70	$1.49	$1.52	$1.52	1,984,681
2023-10-16	$1.52	$1.67	$1.44	$1.66	$1.66	3,478,658
2023-10-13	$1.40	$1.59	$1.40	$1.55	$1.55	3,057,642
2023-10-12	$1.46	$1.48	$1.38	$1.44	$1.44	2,276,526
2023-10-11	$1.34	$1.50	$1.34	$1.47	$1.47	3,811,724
2023-10-10	$1.29	$1.36	$1.28	$1.35	$1.35	1,235,668
2023-10-09	$1.23	$1.32	$1.23	$1.32	$1.32	1,383,685
2023-10-06	$1.37	$1.40	$1.25	$1.27	$1.27	1,150,955
2023-10-05	$1.26	$1.40	$1.26	$1.39	$1.39	1,096,095
2023-10-04	$1.26	$1.28	$1.23	$1.27	$1.27	2,376,679
2023-10-03	$1.26	$1.28	$1.23	$1.27	$1.27	1,110,365
2023-10-02	$1.26	$1.27	$1.22	$1.26	$1.26	1,740,498
2023-09-29	$1.27	$1.29	$1.25	$1.27	$1.27	1,091,959
2023-09-28	$1.26	$1.33	$1.24	$1.27	$1.27	1,557,384
2023-09-27	$1.27	$1.30	$1.25	$1.25	$1.25	1,091,437
2023-09-26	$1.27	$1.34	$1.24	$1.25	$1.25	1,419,272
2023-09-25	$1.27	$1.28	$1.21	$1.26	$1.26	902,469
2023-09-22	$1.27	$1.29	$1.23	$1.27	$1.27	828,414
2023-09-21	$1.21	$1.29	$1.21	$1.26	$1.26	1,333,402
2023-09-20	$1.35	$1.35	$1.24	$1.27	$1.27	1,247,731
2023-09-19	$1.42	$1.45	$1.33	$1.35	$1.35	1,439,847
2023-09-18	$1.43	$1.48	$1.37	$1.42	$1.42	2,145,171
2023-09-15	$1.48	$1.50	$1.41	$1.42	$1.42	8,466,172
2023-09-14	$1.41	$1.50	$1.37	$1.48	$1.48	4,037,079
2023-09-13	$1.32	$1.46	$1.30	$1.43	$1.43	5,107,001
2023-09-12	$1.31	$1.35	$1.27	$1.32	$1.32	1,885,097
2023-09-11	$1.37	$1.38	$1.28	$1.32	$1.32	3,041,897
2023-09-08	$1.27	$1.45	$1.27	$1.33	$1.33	2,783,006
2023-09-07	$1.22	$1.34	$1.19	$1.28	$1.28	2,447,372
2023-09-06	$1.14	$1.25	$1.14	$1.23	$1.23	3,522,808
2023-09-05	$1.19	$1.19	$1.12	$1.14	$1.14	2,143,201
2023-09-01	$1.15	$1.20	$1.14	$1.20	$1.20	2,944,144
2023-08-31	$1.21	$1.24	$1.11	$1.11	$1.11	2,219,023
2023-08-30	$1.19	$1.23	$1.19	$1.22	$1.22	2,047,767
2023-08-29	$1.23	$1.25	$1.19	$1.19	$1.19	1,130,924
2023-08-28	$1.21	$1.25	$1.20	$1.23	$1.23	1,131,807
2023-08-25	$1.21	$1.26	$1.16	$1.21	$1.21	2,965,224
2023-08-24	$1.23	$1.24	$1.17	$1.23	$1.23	1,516,278
2023-08-23	$1.21	$1.25	$1.19	$1.21	$1.21	2,047,872
2023-08-22	$1.21	$1.25	$1.17	$1.23	$1.23	1,775,386
2023-08-21	$1.19	$1.27	$1.17	$1.21	$1.21	1,751,555
2023-08-18	$1.17	$1.26	$1.16	$1.23	$1.23	1,682,647
2023-08-17	$1.17	$1.21	$1.16	$1.19	$1.19	1,114,713
2023-08-16	$1.25	$1.25	$1.14	$1.18	$1.18	2,375,966
2023-08-15	$1.31	$1.38	$1.24	$1.26	$1.26	2,341,405
2023-08-14	$1.23	$1.33	$1.19	$1.31	$1.31	1,842,366
2023-08-11	$1.18	$1.27	$1.16	$1.25	$1.25	1,464,468
2023-08-10	$1.17	$1.23	$1.17	$1.20	$1.20	1,606,078
2023-08-09	$1.22	$1.22	$1.19	$1.20	$1.20	3,025,729
2023-08-08	$1.17	$1.24	$1.16	$1.23	$1.23	2,818,629
2023-08-07	$1.20	$1.22	$1.13	$1.20	$1.20	3,211,055
2023-08-04	$1.09	$1.27	$1.09	$1.24	$1.24	5,743,266
2023-08-03	$1.08	$1.10	$1.02	$1.10	$1.10	2,819,358
2023-08-02	$1.13	$1.15	$1.05	$1.06	$1.06	4,989,673
2023-08-01	$1.22	$1.22	$1.11	$1.17	$1.17	6,755,575
2023-07-31	$1.23	$1.31	$1.17	$1.23	$1.23	11,902,831
2023-07-28	$1.05	$1.40	$0.96	$1.26	$1.26	52,824,360
2023-07-27	$0.97	$1.18	$0.80	$1.07	$1.07	206,077,769
2023-07-26	$3.82	$3.93	$3.80	$3.91	$3.91	2,981,893
2023-07-25	$3.66	$3.88	$3.65	$3.86	$3.86	1,580,056
2023-07-24	$3.72	$3.82	$3.61	$3.69	$3.69	2,677,809
2023-07-21	$3.75	$3.79	$3.67	$3.75	$3.75	1,425,281
2023-07-20	$3.78	$3.83	$3.68	$3.74	$3.74	1,501,051
2023-07-19	$3.62	$3.87	$3.62	$3.76	$3.76	2,879,292
2023-07-18	$3.61	$3.77	$3.54	$3.57	$3.57	1,932,877
2023-07-17	$3.69	$3.79	$3.51	$3.59	$3.59	1,568,777
2023-07-14	$3.70	$3.70	$3.55	$3.65	$3.65	1,170,192
2023-07-13	$3.79	$3.81	$3.67	$3.69	$3.69	1,155,485
2023-07-12	$3.76	$3.88	$3.64	$3.79	$3.79	2,620,213
2023-07-11	$3.85	$3.85	$3.62	$3.71	$3.71	1,532,696
2023-07-10	$3.65	$3.84	$3.62	$3.82	$3.82	1,805,639
2023-07-07	$3.48	$3.68	$3.48	$3.65	$3.65	2,611,173
2023-07-06	$3.37	$3.59	$3.31	$3.50	$3.50	2,066,752
2023-07-05	$3.37	$3.49	$3.29	$3.44	$3.44	1,318,181
2023-07-03	$3.28	$3.51	$3.25	$3.42	$3.42	870,156
2023-06-30	$3.25	$3.37	$3.15	$3.29	$3.29	2,456,047
2023-06-29	$3.50	$3.51	$3.15	$3.20	$3.20	2,503,500
2023-06-28	$3.52	$3.61	$3.42	$3.48	$3.48	2,743,903
2023-06-27	$3.23	$3.62	$3.13	$3.59	$3.59	3,807,311
2023-06-26	$3.10	$3.32	$3.06	$3.25	$3.25	2,914,275
2023-06-23	$3.21	$3.23	$3.01	$3.08	$3.08	5,667,232
2023-06-22	$3.22	$3.33	$3.15	$3.24	$3.24	3,598,990
2023-06-21	$3.42	$3.42	$2.98	$3.28	$3.28	8,856,789
2023-06-20	$3.46	$3.55	$3.33	$3.44	$3.44	7,133,319
2023-06-16	$3.89	$3.92	$3.32	$3.47	$3.47	17,661,941
2023-06-15	$3.71	$4.60	$3.64	$3.89	$3.89	31,706,239
2023-06-14	$9.23	$9.60	$9.09	$9.55	$9.55	3,689,766
2023-06-13	$8.88	$9.51	$8.70	$9.29	$9.29	3,739,139
2023-06-12	$8.61	$9.62	$8.58	$8.81	$8.81	3,587,861
2023-06-09	$8.67	$8.81	$8.44	$8.55	$8.55	1,700,048
2023-06-08	$8.57	$8.73	$8.41	$8.64	$8.64	1,959,227
2023-06-07	$8.83	$8.95	$8.53	$8.56	$8.56	2,666,308
2023-06-06	$8.62	$8.87	$8.19	$8.83	$8.83	2,438,723
2023-06-05	$7.72	$8.64	$7.69	$8.60	$8.60	2,336,495
2023-06-02	$7.63	$7.77	$7.53	$7.76	$7.76	919,653
2023-06-01	$7.51	$7.96	$7.38	$7.57	$7.57	1,653,983
2023-05-31	$7.10	$7.57	$6.96	$7.52	$7.52	2,094,705
2023-05-30	$7.59	$7.81	$6.86	$7.07	$7.07	1,320,555
2023-05-26	$7.49	$7.76	$7.36	$7.57	$7.57	883,470
2023-05-25	$7.43	$7.51	$7.16	$7.44	$7.44	1,364,397
2023-05-24	$7.53	$7.54	$7.26	$7.41	$7.41	1,168,681
2023-05-23	$7.68	$7.85	$7.52	$7.55	$7.55	1,547,683
2023-05-22	$7.79	$8.02	$7.53	$7.66	$7.66	1,374,028
2023-05-19	$7.34	$7.85	$7.34	$7.73	$7.73	1,131,283
2023-05-18	$7.67	$7.79	$7.30	$7.39	$7.39	1,543,077
2023-05-17	$7.71	$7.95	$7.52	$7.75	$7.75	1,587,478
2023-05-16	$7.80	$7.86	$7.38	$7.64	$7.64	1,737,400
2023-05-15	$8.14	$8.38	$7.93	$7.95	$7.95	1,688,754
2023-05-12	$8.02	$8.10	$7.75	$8.03	$8.03	1,370,802
2023-05-11	$8.09	$8.19	$7.82	$7.99	$7.99	2,203,275
2023-05-10	$8.10	$8.39	$7.85	$8.08	$8.08	5,096,011
2023-05-09	$7.35	$8.05	$7.16	$8.00	$8.00	2,339,161
2023-05-08	$7.21	$7.48	$6.88	$7.42	$7.42	2,307,168
2023-05-05	$7.10	$7.38	$6.96	$7.18	$7.18	3,834,813
2023-05-04	$6.40	$7.17	$6.23	$7.04	$7.04	6,052,814
2023-05-03	$5.21	$6.71	$5.10	$6.40	$6.40	15,628,707
2023-05-02	$4.70	$4.73	$4.27	$4.38	$4.38	1,669,289
2023-05-01	$4.38	$4.83	$4.37	$4.71	$4.71	1,720,849
2023-04-28	$3.69	$4.40	$3.68	$4.38	$4.38	2,474,904
2023-04-27	$3.89	$3.89	$3.70	$3.72	$3.72	889,689
2023-04-26	$4.06	$4.10	$3.85	$3.89	$3.89	760,366
2023-04-25	$4.12	$4.23	$4.02	$4.08	$4.08	652,031
2023-04-24	$4.23	$4.26	$4.05	$4.15	$4.15	768,189
2023-04-21	$4.24	$4.33	$4.10	$4.26	$4.26	804,905
2023-04-20	$4.18	$4.27	$4.14	$4.24	$4.24	1,667,465
2023-04-19	$4.24	$4.29	$4.19	$4.25	$4.25	717,552
2023-04-18	$4.33	$4.47	$4.22	$4.26	$4.26	962,663
2023-04-17	$4.18	$4.48	$4.14	$4.38	$4.38	1,358,952
2023-04-14	$4.32	$4.33	$4.08	$4.15	$4.15	866,821
2023-04-13	$4.05	$4.41	$4.05	$4.35	$4.35	1,242,221
2023-04-12	$4.18	$4.29	$4.01	$4.03	$4.03	800,812
2023-04-11	$4.20	$4.22	$4.06	$4.13	$4.13	1,054,173
2023-04-10	$4.48	$4.48	$4.14	$4.16	$4.16	1,113,075
2023-04-06	$4.39	$4.48	$4.28	$4.48	$4.48	1,401,726
2023-04-05	$4.05	$4.31	$4.05	$4.28	$4.28	1,748,084
2023-04-04	$4.38	$4.49	$4.02	$4.10	$4.10	1,645,104
2023-04-03	$4.10	$4.26	$4.06	$4.25	$4.25	1,123,207
2023-03-31	$4.02	$4.15	$3.97	$4.11	$4.11	1,260,357
2023-03-30	$4.35	$4.35	$3.94	$4.00	$4.00	1,145,628
2023-03-29	$4.16	$4.36	$4.11	$4.26	$4.26	1,136,530
2023-03-28	$4.19	$4.29	$4.10	$4.10	$4.10	926,247
2023-03-27	$4.33	$4.33	$4.09	$4.19	$4.19	1,706,524
2023-03-24	$4.08	$4.16	$3.92	$4.13	$4.13	2,544,485
2023-03-23	$4.23	$4.32	$4.09	$4.19	$4.19	1,259,380
2023-03-22	$4.47	$4.54	$4.15	$4.18	$4.18	1,965,878
2023-03-21	$4.44	$4.56	$4.34	$4.49	$4.49	1,030,450
2023-03-20	$4.62	$4.67	$4.20	$4.40	$4.40	1,620,477
2023-03-17	$4.82	$4.87	$4.53	$4.67	$4.67	3,288,384
2023-03-16	$4.91	$4.98	$4.61	$4.84	$4.84	1,497,512
2023-03-15	$4.52	$4.60	$4.40	$4.55	$4.55	1,000,511
2023-03-14	$4.70	$4.77	$4.57	$4.66	$4.66	1,266,169
2023-03-13	$4.06	$4.60	$4.03	$4.58	$4.58	2,642,733
2023-03-10	$5.20	$5.20	$4.49	$4.62	$4.62	2,657,176
2023-03-09	$5.31	$5.50	$5.20	$5.25	$5.25	1,253,276
2023-03-08	$5.22	$5.35	$5.18	$5.29	$5.29	741,041
2023-03-07	$5.27	$5.34	$5.12	$5.30	$5.30	962,937
2023-03-06	$5.65	$5.67	$5.20	$5.30	$5.30	1,361,377
2023-03-03	$5.76	$5.86	$5.53	$5.67	$5.67	861,918
2023-03-02	$5.75	$5.88	$5.67	$5.68	$5.68	2,018,729
2023-03-01	$5.93	$6.00	$5.65	$5.81	$5.81	1,818,286
2023-02-28	$5.83	$6.10	$5.61	$6.06	$6.06	1,302,610
2023-02-27	$5.21	$5.52	$5.20	$5.43	$5.43	1,761,835
2023-02-24	$5.49	$5.50	$5.15	$5.19	$5.19	865,852
2023-02-23	$5.83	$5.90	$5.51	$5.53	$5.53	937,152
2023-02-22	$5.83	$5.94	$5.68	$5.81	$5.81	1,189,058
2023-02-21	$5.98	$6.08	$5.79	$5.84	$5.84	1,100,049
2023-02-17	$6.06	$6.13	$5.92	$6.09	$6.09	1,118,167
2023-02-16	$6.24	$6.48	$5.97	$6.04	$6.04	1,994,774
2023-02-15	$6.63	$6.64	$6.29	$6.36	$6.36	1,198,529
2023-02-14	$6.49	$6.68	$6.38	$6.64	$6.64	1,229,815
2023-02-13	$6.50	$6.62	$6.35	$6.50	$6.50	1,196,759
2023-02-10	$6.42	$6.56	$6.28	$6.50	$6.50	996,057
2023-02-09	$6.51	$6.56	$6.42	$6.48	$6.48	1,136,995
2023-02-08	$6.58	$6.65	$6.45	$6.50	$6.50	822,672
2023-02-07	$6.66	$6.71	$6.49	$6.64	$6.64	723,087
2023-02-06	$7.02	$7.22	$6.68	$6.70	$6.70	1,184,500
2023-02-03	$6.72	$7.13	$6.72	$7.02	$7.02	1,302,775
2023-02-02	$6.83	$6.99	$6.62	$6.89	$6.89	1,218,503
2023-02-01	$6.59	$6.79	$6.44	$6.72	$6.72	1,093,828
2023-01-31	$6.56	$6.74	$6.49	$6.58	$6.58	655,333
2023-01-30	$6.59	$6.61	$6.42	$6.50	$6.50	725,021
2023-01-27	$6.47	$6.75	$6.47	$6.67	$6.67	915,142
2023-01-26	$6.64	$6.74	$6.39	$6.47	$6.47	513,553
2023-01-25	$6.59	$6.64	$6.34	$6.56	$6.56	649,700
2023-01-24	$6.47	$6.70	$6.27	$6.63	$6.63	874,159
2023-01-23	$6.44	$6.59	$6.32	$6.53	$6.53	1,233,375
2023-01-20	$6.09	$6.49	$5.95	$6.40	$6.40	1,402,816
2023-01-19	$5.59	$5.89	$5.56	$5.82	$5.82	1,013,945
2023-01-18	$5.79	$5.90	$5.59	$5.64	$5.64	758,288
2023-01-17	$6.01	$6.01	$5.56	$5.75	$5.75	931,898
2023-01-13	$6.27	$6.39	$5.92	$6.06	$6.06	1,073,394
2023-01-12	$5.81	$6.35	$5.71	$6.35	$6.35	2,400,390
2023-01-11	$5.64	$5.82	$5.52	$5.81	$5.81	1,100,268
2023-01-10	$5.51	$5.82	$5.45	$5.64	$5.64	1,456,265
2023-01-09	$5.58	$5.73	$5.31	$5.51	$5.51	1,298,100
2023-01-06	$5.34	$5.66	$5.19	$5.55	$5.55	1,093,312
2023-01-05	$5.36	$5.36	$5.11	$5.27	$5.27	1,342,149
2023-01-04	$5.73	$5.86	$5.36	$5.41	$5.41	1,206,239
2023-01-03	$5.92	$6.24	$5.58	$5.73	$5.73	1,182,685
2022-12-30	$5.70	$5.88	$5.64	$5.86	$5.86	2,242,915
2022-12-29	$5.70	$6.00	$5.57	$5.76	$5.76	1,651,676
2022-12-28	$5.80	$5.89	$5.50	$5.65	$5.65	1,216,498
2022-12-27	$5.80	$5.88	$5.63	$5.71	$5.71	1,103,858
2022-12-23	$5.95	$6.09	$5.67	$5.79	$5.79	1,134,918
2022-12-22	$5.97	$6.04	$5.71	$5.98	$5.98	1,016,555
2022-12-21	$6.00	$6.23	$5.85	$6.05	$6.05	899,885
2022-12-20	$5.54	$6.06	$5.51	$5.99	$5.99	1,084,945
2022-12-19	$6.31	$6.31	$5.41	$5.69	$5.69	1,613,792
2022-12-16	$6.85	$6.88	$6.20	$6.51	$6.51	3,815,275
2022-12-15	$7.08	$7.18	$6.80	$6.90	$6.90	1,358,293
2022-12-14	$7.15	$7.27	$6.99	$7.14	$7.14	1,257,723
2022-12-13	$6.94	$7.11	$6.76	$7.03	$7.03	1,225,496
2022-12-12	$6.54	$6.87	$6.49	$6.75	$6.75	1,274,066
2022-12-09	$6.55	$6.61	$6.29	$6.46	$6.46	626,002
2022-12-08	$6.75	$6.77	$6.55	$6.60	$6.60	461,252
2022-12-07	$6.69	$6.79	$6.51	$6.70	$6.70	561,601
2022-12-06	$7.05	$7.09	$6.66	$6.71	$6.71	797,839
2022-12-05	$7.20	$7.35	$6.98	$7.05	$7.05	681,576
2022-12-02	$6.70	$7.27	$6.59	$7.25	$7.25	847,353
2022-12-01	$6.62	$6.81	$6.38	$6.77	$6.77	831,371
2022-11-30	$6.60	$6.85	$6.51	$6.66	$6.66	746,912
2022-11-29	$6.51	$6.68	$6.46	$6.62	$6.62	591,298
2022-11-28	$6.64	$6.79	$6.27	$6.50	$6.50	573,777
2022-11-25	$6.60	$6.63	$6.48	$6.53	$6.53	260,402
2022-11-23	$6.39	$6.79	$6.36	$6.54	$6.54	2,191,260
2022-11-22	$6.37	$6.43	$6.10	$6.41	$6.41	493,554
2022-11-21	$6.56	$6.61	$6.27	$6.36	$6.36	696,108
2022-11-18	$6.68	$6.71	$6.31	$6.37	$6.37	751,500
2022-11-17	$6.68	$6.72	$6.43	$6.52	$6.52	801,105
2022-11-16	$6.88	$6.95	$6.70	$6.75	$6.75	731,198
2022-11-15	$7.22	$7.33	$6.78	$6.92	$6.92	917,020
2022-11-14	$6.95	$7.30	$6.88	$7.03	$7.03	1,268,891
2022-11-11	$6.86	$7.21	$6.80	$6.94	$6.94	967,561
2022-11-10	$6.45	$6.98	$6.31	$6.94	$6.94	1,691,147
2022-11-09	$6.64	$6.69	$6.07	$6.13	$6.13	1,104,160
2022-11-08	$6.66	$7.11	$6.06	$6.71	$6.71	1,253,417
2022-11-07	$7.20	$7.53	$6.61	$6.64	$6.64	1,166,062
2022-11-04	$7.69	$7.82	$7.36	$7.54	$7.54	764,863
2022-11-03	$7.33	$7.93	$7.28	$7.63	$7.63	771,062
2022-11-02	$7.72	$7.94	$7.42	$7.44	$7.44	783,282
2022-11-01	$7.98	$8.25	$7.66	$7.76	$7.76	720,509
2022-10-31	$7.19	$8.04	$7.17	$7.86	$7.86	1,210,007
2022-10-28	$7.04	$7.19	$6.78	$7.18	$7.18	1,029,324
2022-10-27	$7.14	$7.29	$6.76	$6.98	$6.98	1,345,680
2022-10-26	$7.18	$7.41	$6.96	$7.02	$7.02	898,326
2022-10-25	$7.14	$7.39	$7.14	$7.17	$7.17	650,103
2022-10-24	$7.33	$7.33	$6.68	$7.11	$7.11	653,682
2022-10-21	$6.86	$7.20	$6.72	$7.19	$7.19	692,706
2022-10-20	$6.68	$6.88	$6.64	$6.82	$6.82	432,304
2022-10-19	$7.24	$7.32	$6.60	$6.71	$6.71	1,242,591
2022-10-18	$7.27	$7.58	$7.18	$7.29	$7.29	684,788
2022-10-17	$6.65	$7.17	$6.65	$7.14	$7.14	1,011,788
2022-10-14	$6.97	$7.27	$6.52	$6.58	$6.58	931,714
2022-10-13	$6.73	$7.19	$6.59	$6.91	$6.91	993,908
2022-10-12	$6.71	$6.91	$6.50	$6.83	$6.83	702,113
2022-10-11	$6.84	$6.97	$6.55	$6.71	$6.71	1,048,306
2022-10-10	$7.50	$7.50	$6.63	$6.83	$6.83	1,046,260
2022-10-07	$7.39	$7.71	$7.12	$7.54	$7.54	1,495,773
2022-10-06	$7.75	$7.87	$7.44	$7.45	$7.45	759,713
2022-10-05	$6.99	$8.08	$6.99	$7.77	$7.77	1,427,527
2022-10-04	$6.51	$7.09	$6.40	$7.09	$7.09	1,063,686
2022-10-03	$6.89	$6.94	$6.29	$6.42	$6.42	1,208,215
2022-09-30	$6.42	$6.92	$6.42	$6.76	$6.76	2,176,651
2022-09-29	$6.61	$6.61	$6.19	$6.42	$6.42	967,701
2022-09-28	$6.49	$6.72	$6.49	$6.60	$6.60	1,273,800
2022-09-27	$6.30	$6.54	$6.20	$6.42	$6.42	1,192,487
2022-09-26	$6.16	$6.47	$6.13	$6.16	$6.16	1,065,300
2022-09-23	$6.54	$6.59	$6.08	$6.15	$6.15	1,173,371
2022-09-22	$6.84	$6.84	$6.40	$6.63	$6.63	816,948
2022-09-21	$7.21	$7.21	$6.79	$6.79	$6.79	777,325
2022-09-20	$7.03	$7.24	$6.93	$7.21	$7.21	718,242
2022-09-19	$7.25	$7.33	$6.87	$7.10	$7.10	1,103,677
2022-09-16	$7.54	$7.56	$7.18	$7.36	$7.36	4,458,343
2022-09-15	$7.77	$7.85	$7.28	$7.64	$7.64	784,716
2022-09-14	$7.31	$7.81	$7.25	$7.77	$7.77	1,092,554
2022-09-13	$7.43	$7.50	$7.22	$7.31	$7.31	1,206,543
2022-09-12	$7.85	$7.94	$7.48	$7.48	$7.48	1,348,858
2022-09-09	$8.00	$8.14	$7.78	$7.80	$7.80	1,025,281
2022-09-08	$7.86	$8.34	$7.69	$7.99	$7.99	1,292,873
2022-09-07	$7.58	$7.80	$7.48	$7.73	$7.73	756,358
2022-09-06	$7.71	$7.72	$7.45	$7.55	$7.55	624,172
2022-09-02	$7.91	$8.12	$7.68	$7.75	$7.75	908,943
2022-09-01	$7.49	$8.05	$7.37	$7.85	$7.85	1,382,382
2022-08-31	$7.71	$7.88	$7.28	$7.50	$7.50	1,097,533
2022-08-30	$7.61	$7.80	$7.38	$7.65	$7.65	586,924
2022-08-29	$7.44	$7.69	$7.36	$7.57	$7.57	521,256
2022-08-26	$7.96	$8.00	$7.55	$7.60	$7.60	462,797
2022-08-25	$8.07	$8.27	$7.57	$7.90	$7.90	1,244,537
2022-08-24	$7.74	$8.15	$7.63	$8.00	$8.00	1,095,031
2022-08-23	$7.62	$7.87	$7.15	$7.72	$7.72	1,018,979
2022-08-22	$7.36	$7.81	$7.35	$7.59	$7.59	1,190,106
2022-08-19	$7.36	$7.50	$7.19	$7.48	$7.48	759,109
2022-08-18	$7.35	$7.47	$7.04	$7.43	$7.43	701,313
2022-08-17	$7.26	$7.54	$7.09	$7.38	$7.38	758,157
2022-08-16	$7.66	$7.69	$7.13	$7.23	$7.23	1,018,969
2022-08-15	$7.52	$8.03	$7.47	$7.71	$7.71	1,237,367
2022-08-12	$7.50	$7.93	$7.50	$7.57	$7.57	1,148,474
2022-08-11	$7.82	$7.87	$7.29	$7.45	$7.45	1,614,176
2022-08-10	$6.98	$8.02	$6.94	$7.82	$7.82	3,919,543
2022-08-09	$6.00	$7.48	$5.95	$7.00	$7.00	15,995,114
2022-08-08	$5.10	$5.52	$5.09	$5.25	$5.25	1,429,434
2022-08-05	$4.92	$5.13	$4.85	$5.04	$5.04	2,231,105
2022-08-04	$4.99	$5.20	$4.94	$4.95	$4.95	3,179,626
2022-08-03	$5.07	$5.34	$4.86	$4.96	$4.96	1,775,239
2022-08-02	$4.83	$5.10	$4.83	$4.97	$4.97	576,153
2022-08-01	$5.01	$5.10	$4.83	$4.85	$4.85	686,646
2022-07-29	$5.06	$5.11	$4.91	$5.07	$5.07	467,616
2022-07-28	$5.65	$5.74	$5.02	$5.10	$5.10	711,989
2022-07-27	$5.66	$5.70	$5.49	$5.66	$5.66	453,865
2022-07-26	$5.54	$5.74	$5.41	$5.60	$5.60	553,421
2022-07-25	$5.45	$5.60	$5.41	$5.59	$5.59	443,914
2022-07-22	$5.79	$5.82	$5.42	$5.45	$5.45	521,085
2022-07-21	$5.66	$5.83	$5.59	$5.77	$5.77	665,631
2022-07-20	$5.51	$5.96	$5.51	$5.69	$5.69	583,017
2022-07-19	$5.26	$5.53	$5.19	$5.49	$5.49	1,504,750
2022-07-18	$5.70	$5.81	$5.14	$5.19	$5.19	890,400
2022-07-15	$5.74	$5.74	$5.36	$5.63	$5.63	676,517
2022-07-14	$5.56	$5.75	$5.50	$5.61	$5.61	917,570
2022-07-13	$5.07	$5.69	$5.07	$5.63	$5.63	789,342
2022-07-12	$5.20	$5.23	$4.79	$5.18	$5.18	972,262
2022-07-11	$5.43	$5.43	$5.03	$5.19	$5.19	738,996
2022-07-08	$5.17	$5.45	$5.10	$5.40	$5.40	1,112,720
2022-07-07	$4.92	$5.57	$4.92	$5.28	$5.28	2,126,263
2022-07-06	$4.83	$5.18	$4.81	$4.91	$4.91	756,186
2022-07-05	$4.55	$4.89	$4.50	$4.88	$4.88	1,011,503
2022-07-01	$4.56	$4.69	$4.52	$4.63	$4.63	1,592,017
2022-06-30	$4.33	$4.63	$4.33	$4.62	$4.62	675,662
2022-06-29	$4.58	$4.66	$4.30	$4.45	$4.45	916,564
2022-06-28	$4.85	$5.10	$4.55	$4.63	$4.63	1,618,977
2022-06-27	$4.92	$5.01	$4.72	$4.88	$4.88	1,056,106
2022-06-24	$5.00	$5.25	$4.85	$5.00	$5.00	5,262,760
2022-06-23	$4.59	$4.97	$4.55	$4.91	$4.91	1,978,983
2022-06-22	$4.08	$4.63	$4.08	$4.58	$4.58	2,299,576
2022-06-21	$3.75	$4.17	$3.75	$4.15	$4.15	3,444,898
2022-06-17	$3.17	$3.76	$3.17	$3.70	$3.70	3,354,277
2022-06-16	$3.05	$3.15	$2.93	$3.15	$3.15	1,006,774
2022-06-15	$3.02	$3.19	$2.95	$3.17	$3.17	1,044,034
2022-06-14	$3.11	$3.28	$2.92	$2.98	$2.98	650,708
2022-06-13	$3.16	$3.18	$2.97	$3.09	$3.09	764,668
2022-06-10	$3.56	$3.60	$3.23	$3.26	$3.26	1,005,834
2022-06-09	$3.63	$3.66	$3.56	$3.62	$3.62	530,638
2022-06-08	$3.40	$3.72	$3.36	$3.67	$3.67	912,975
2022-06-07	$3.27	$3.44	$3.27	$3.40	$3.40	1,307,452
2022-06-06	$3.44	$3.62	$3.29	$3.32	$3.32	721,242
2022-06-03	$3.38	$3.40	$3.20	$3.39	$3.39	1,042,499
2022-06-02	$3.17	$3.26	$3.16	$3.22	$3.22	727,021
2022-06-01	$3.35	$3.37	$3.17	$3.21	$3.21	736,954
2022-05-31	$3.30	$3.36	$3.18	$3.34	$3.34	1,592,803
2022-05-27	$3.22	$3.36	$3.14	$3.33	$3.33	902,803
2022-05-26	$3.22	$3.24	$3.13	$3.15	$3.15	586,605
2022-05-25	$3.22	$3.31	$3.10	$3.21	$3.21	919,415
2022-05-24	$3.48	$3.48	$3.21	$3.26	$3.26	1,281,643
2022-05-23	$3.53	$3.53	$3.30	$3.36	$3.36	1,038,216
2022-05-20	$3.51	$3.63	$3.37	$3.49	$3.49	1,453,409
2022-05-19	$3.37	$3.60	$3.34	$3.45	$3.45	2,097,948
2022-05-18	$3.24	$3.41	$3.22	$3.29	$3.29	1,094,140
2022-05-17	$3.22	$3.42	$3.14	$3.37	$3.37	1,088,004
2022-05-16	$2.95	$3.20	$2.91	$3.12	$3.12	1,179,601
2022-05-13	$2.95	$3.21	$2.87	$2.98	$2.98	1,679,330
2022-05-12	$2.75	$2.96	$2.68	$2.84	$2.84	1,911,698
2022-05-11	$3.24	$3.32	$2.79	$2.85	$2.85	1,818,077
2022-05-10	$3.30	$3.50	$3.17	$3.26	$3.26	1,266,129
2022-05-09	$3.60	$3.60	$3.13	$3.18	$3.18	1,344,728
2022-05-06	$3.75	$3.75	$3.52	$3.67	$3.67	1,475,449
2022-05-05	$3.91	$3.94	$3.68	$3.77	$3.77	849,631
2022-05-04	$3.94	$3.99	$3.59	$3.96	$3.96	930,017
2022-05-03	$3.76	$3.96	$3.65	$3.93	$3.93	883,783
2022-05-02	$3.45	$3.71	$3.43	$3.70	$3.70	737,657
2022-04-29	$3.56	$3.73	$3.46	$3.48	$3.48	605,366
2022-04-28	$3.56	$3.63	$3.34	$3.62	$3.62	736,810
2022-04-27	$3.83	$3.83	$3.49	$3.56	$3.56	802,160
2022-04-26	$3.96	$4.02	$3.68	$3.71	$3.71	629,849
2022-04-25	$3.79	$4.05	$3.78	$4.01	$4.01	643,741
2022-04-22	$3.87	$3.97	$3.73	$3.85	$3.85	886,642
2022-04-21	$4.13	$4.23	$3.89	$3.92	$3.92	3,966,070
2022-04-20	$4.17	$4.22	$4.03	$4.09	$4.09	1,156,885
2022-04-19	$4.07	$4.17	$3.94	$4.14	$4.14	2,031,152
2022-04-18	$4.92	$4.98	$4.05	$4.08	$4.08	1,607,931
2022-04-14	$4.88	$5.08	$4.69	$4.91	$4.91	1,449,984
2022-04-13	$3.95	$4.75	$3.95	$4.53	$4.53	4,270,493
2022-04-12	$4.43	$4.43	$3.93	$3.99	$3.99	1,914,376
2022-04-11	$4.27	$4.38	$4.17	$4.36	$4.36	2,157,580
2022-04-08	$4.27	$4.37	$4.09	$4.31	$4.31	1,782,168
2022-04-07	$4.27	$4.34	$4.14	$4.22	$4.22	915,099
2022-04-06	$4.36	$4.39	$4.15	$4.27	$4.27	839,054
2022-04-05	$4.61	$4.65	$4.38	$4.43	$4.43	864,057
2022-04-04	$4.31	$4.63	$4.31	$4.54	$4.54	2,677,763
2022-04-01	$3.98	$4.46	$3.94	$4.32	$4.32	6,356,280
2022-03-31	$4.03	$4.09	$3.96	$3.99	$3.99	1,008,750
2022-03-30	$4.18	$4.26	$3.99	$4.02	$4.02	456,594
2022-03-29	$4.02	$4.31	$4.02	$4.21	$4.21	719,468
2022-03-28	$3.93	$4.02	$3.87	$3.97	$3.97	678,121
2022-03-25	$4.05	$4.07	$3.94	$3.95	$3.95	799,890
2022-03-24	$4.13	$4.18	$3.99	$4.06	$4.06	765,013
2022-03-23	$4.14	$4.22	$4.02	$4.03	$4.03	1,107,593
2022-03-22	$4.01	$4.21	$4.00	$4.16	$4.16	1,076,231
2022-03-21	$4.13	$4.20	$3.97	$4.00	$4.00	1,329,178
2022-03-18	$4.20	$4.41	$4.12	$4.12	$4.12	8,729,207
2022-03-17	$4.16	$4.29	$4.05	$4.24	$4.24	2,376,884
2022-03-16	$4.06	$4.18	$3.82	$4.18	$4.18	1,832,476
2022-03-15	$3.93	$4.18	$3.71	$3.91	$3.91	1,637,166
2022-03-14	$4.25	$4.25	$3.79	$3.84	$3.84	1,908,699
2022-03-11	$4.41	$4.50	$4.15	$4.15	$4.15	882,109
2022-03-10	$4.40	$4.42	$4.28	$4.38	$4.38	683,871
2022-03-09	$4.31	$4.50	$4.31	$4.45	$4.45	869,698
2022-03-08	$4.25	$4.39	$4.07	$4.24	$4.24	792,476
2022-03-07	$4.21	$4.31	$4.07	$4.15	$4.15	948,881
2022-03-04	$4.38	$4.45	$4.11	$4.13	$4.13	1,236,959
2022-03-03	$4.67	$4.70	$4.31	$4.33	$4.33	967,434
2022-03-02	$4.70	$4.75	$4.52	$4.63	$4.63	954,126
2022-03-01	$4.33	$4.80	$4.18	$4.68	$4.68	1,357,039
2022-02-28	$4.03	$4.58	$3.95	$4.39	$4.39	1,269,666
2022-02-25	$3.94	$4.11	$3.86	$4.09	$4.09	1,046,206
2022-02-24	$3.52	$3.98	$3.51	$3.94	$3.94	2,271,421
2022-02-23	$3.97	$3.97	$3.73	$3.74	$3.74	2,159,949
2022-02-22	$3.84	$4.04	$3.80	$3.91	$3.91	1,307,169
2022-02-18	$3.84	$3.93	$3.77	$3.87	$3.87	2,197,459
2022-02-17	$3.95	$4.05	$3.81	$3.87	$3.87	1,635,425
2022-02-16	$4.08	$4.21	$3.92	$4.02	$4.02	1,420,231
2022-02-15	$4.19	$4.33	$4.04	$4.11	$4.11	3,511,023
2022-02-14	$4.33	$4.40	$4.11	$4.13	$4.13	1,431,733
2022-02-11	$4.87	$4.92	$4.25	$4.32	$4.32	1,589,097
2022-02-10	$4.80	$5.13	$4.71	$4.82	$4.82	4,148,327
2022-02-09	$4.75	$5.14	$4.49	$4.85	$4.85	6,429,193
2022-02-08	$4.48	$4.64	$4.17	$4.33	$4.33	1,777,652
2022-02-07	$4.38	$4.74	$4.24	$4.50	$4.50	4,294,395
2022-02-04	$4.29	$4.46	$4.21	$4.27	$4.27	4,391,615
2022-02-03	$4.40	$4.67	$4.26	$4.29	$4.29	2,372,162
2022-02-02	$4.70	$4.78	$4.23	$4.28	$4.28	1,626,507
2022-02-01	$4.78	$4.93	$4.60	$4.69	$4.69	2,651,640
2022-01-31	$4.33	$4.94	$4.32	$4.77	$4.77	3,083,555
2022-01-28	$4.26	$4.45	$4.11	$4.32	$4.32	1,360,282
2022-01-27	$4.68	$4.73	$4.26	$4.30	$4.30	1,495,682
2022-01-26	$5.25	$5.25	$4.60	$4.65	$4.65	2,449,066
2022-01-25	$4.91	$5.26	$4.83	$5.13	$5.13	692,362
2022-01-24	$5.09	$5.12	$4.65	$5.10	$5.10	1,751,553
2022-01-21	$5.25	$5.44	$5.11	$5.11	$5.11	947,818
2022-01-20	$5.83	$5.85	$5.31	$5.33	$5.33	830,369
2022-01-19	$5.80	$5.91	$5.62	$5.66	$5.66	599,471
2022-01-18	$6.19	$6.19	$5.65	$5.67	$5.67	822,334
2022-01-14	$5.94	$6.29	$5.76	$6.28	$6.28	831,706
2022-01-13	$6.15	$6.28	$6.01	$6.02	$6.02	880,941
2022-01-12	$6.43	$6.50	$6.14	$6.15	$6.15	1,880,765
2022-01-11	$6.26	$6.56	$6.13	$6.43	$6.43	557,501
2022-01-10	$6.28	$6.28	$5.96	$6.19	$6.19	4,128,356
2022-01-07	$6.70	$6.81	$6.19	$6.27	$6.27	927,011
2022-01-06	$6.82	$7.00	$6.27	$6.52	$6.52	3,449,476
2022-01-05	$6.58	$6.98	$6.55	$6.63	$6.63	2,800,105
2022-01-04	$7.01	$7.20	$6.45	$6.49	$6.49	845,030
2022-01-03	$6.31	$6.51	$6.18	$6.44	$6.44	529,497
2021-12-31	$6.37	$6.50	$6.17	$6.22	$6.22	575,081
2021-12-30	$5.67	$6.55	$5.60	$6.40	$6.40	1,589,372
2021-12-29	$5.87	$6.08	$5.65	$5.76	$5.76	1,440,127
2021-12-28	$5.90	$6.27	$5.81	$5.81	$5.81	507,062
2021-12-27	$6.26	$6.42	$5.91	$5.96	$5.96	369,974
2021-12-23	$6.05	$6.37	$5.97	$6.28	$6.28	468,297
2021-12-22	$5.83	$6.25	$5.78	$6.12	$6.12	556,754
2021-12-21	$6.01	$6.10	$5.79	$5.88	$5.88	685,703
2021-12-20	$5.57	$6.09	$5.43	$5.95	$5.95	915,565
2021-12-17	$5.77	$5.86	$5.49	$5.73	$5.73	2,076,084
2021-12-16	$5.87	$5.95	$5.46	$5.62	$5.62	974,837
2021-12-15	$5.53	$5.80	$4.84	$5.75	$5.75	2,506,526
2021-12-14	$5.61	$5.61	$5.30	$5.48	$5.48	1,449,267
2021-12-13	$5.83	$5.93	$5.56	$5.65	$5.65	1,082,901
2021-12-10	$6.14	$6.46	$5.87	$5.88	$5.88	618,546
2021-12-09	$6.45	$6.80	$6.17	$6.29	$6.29	857,983
2021-12-08	$6.28	$6.57	$6.18	$6.54	$6.54	914,789
2021-12-07	$6.19	$6.37	$6.02	$6.19	$6.19	1,301,808
2021-12-06	$6.27	$6.31	$6.02	$6.07	$6.07	741,962
2021-12-03	$6.61	$6.61	$6.07	$6.17	$6.17	1,418,073
2021-12-02	$6.42	$6.72	$6.32	$6.64	$6.64	691,321
2021-12-01	$6.93	$7.01	$6.42	$6.43	$6.43	681,963
2021-11-30	$6.54	$6.83	$6.34	$6.74	$6.74	1,054,030
2021-11-29	$7.15	$7.15	$6.64	$6.64	$6.64	759,919
2021-11-26	$7.49	$7.75	$6.86	$6.95	$6.95	510,023
2021-11-24	$7.69	$7.91	$7.41	$7.77	$7.77	888,301
2021-11-23	$7.57	$7.76	$7.26	$7.72	$7.72	1,261,373
2021-11-22	$8.13	$8.26	$7.57	$7.60	$7.60	1,676,002
2021-11-19	$8.13	$8.28	$8.01	$8.05	$8.05	842,492
2021-11-18	$8.45	$8.51	$8.12	$8.21	$8.21	596,205
2021-11-17	$8.84	$8.94	$8.38	$8.41	$8.41	373,292
2021-11-16	$9.07	$9.13	$8.77	$8.88	$8.88	823,209
2021-11-15	$9.27	$9.43	$8.91	$8.95	$8.95	1,083,151
2021-11-12	$9.55	$9.66	$9.00	$9.14	$9.14	317,436
2021-11-11	$9.52	$9.67	$9.35	$9.39	$9.39	261,947
2021-11-10	$9.31	$9.78	$9.31	$9.50	$9.50	335,351
2021-11-09	$9.24	$9.75	$9.02	$9.52	$9.52	457,197
2021-11-08	$9.80	$10.01	$9.53	$9.61	$9.61	361,557
2021-11-05	$9.82	$10.00	$9.52	$9.80	$9.80	428,672
2021-11-04	$9.87	$9.91	$9.47	$9.71	$9.71	377,652
2021-11-03	$9.35	$9.91	$9.16	$9.86	$9.86	454,294
2021-11-02	$9.09	$9.41	$8.97	$9.40	$9.40	293,178
2021-11-01	$8.59	$9.18	$8.51	$9.16	$9.16	718,320
2021-10-29	$8.98	$9.20	$8.52	$8.56	$8.56	746,144
2021-10-28	$8.61	$9.07	$8.54	$8.96	$8.96	756,576
2021-10-27	$8.63	$8.95	$8.50	$8.58	$8.58	674,137
2021-10-26	$8.75	$8.99	$8.67	$8.70	$8.70	603,715
2021-10-25	$8.43	$8.80	$8.36	$8.63	$8.63	674,966
2021-10-22	$8.35	$8.54	$8.03	$8.45	$8.45	2,311,179
2021-10-21	$8.43	$8.61	$8.34	$8.40	$8.40	229,371
2021-10-20	$8.71	$8.71	$8.44	$8.47	$8.47	340,491
2021-10-19	$8.46	$8.87	$8.37	$8.79	$8.79	462,718
2021-10-18	$8.37	$8.55	$8.16	$8.35	$8.35	562,911
2021-10-15	$8.87	$8.87	$8.44	$8.49	$8.49	903,811
2021-10-14	$8.90	$8.91	$8.25	$8.47	$8.47	2,258,001
2021-10-13	$8.89	$8.94	$8.65	$8.66	$8.66	353,424
2021-10-12	$8.94	$9.03	$8.74	$8.88	$8.88	247,359
2021-10-11	$8.87	$9.17	$8.72	$8.92	$8.92	210,938
2021-10-08	$9.01	$9.21	$8.83	$8.85	$8.85	369,804
2021-10-07	$9.06	$9.25	$8.88	$9.00	$9.00	445,805
2021-10-06	$9.26	$9.30	$8.85	$8.93	$8.93	438,162
2021-10-05	$9.13	$9.48	$9.03	$9.41	$9.41	298,019
2021-10-04	$9.52	$9.54	$9.06	$9.12	$9.12	412,698
2021-10-01	$9.43	$9.64	$9.22	$9.59	$9.59	599,747
2021-09-30	$9.44	$9.57	$9.28	$9.43	$9.43	527,073
2021-09-29	$9.59	$9.65	$9.28	$9.33	$9.33	294,350
2021-09-28	$9.70	$9.82	$9.45	$9.49	$9.49	407,903
2021-09-27	$9.61	$10.06	$9.43	$9.84	$9.84	455,467
2021-09-24	$9.73	$9.76	$9.42	$9.51	$9.51	284,390
2021-09-23	$9.68	$9.84	$9.38	$9.82	$9.82	255,177
2021-09-22	$9.35	$9.79	$9.35	$9.61	$9.61	397,889
2021-09-21	$9.56	$9.72	$9.42	$9.59	$9.59	309,112
2021-09-20	$9.54	$9.85	$9.27	$9.48	$9.48	487,011
2021-09-17	$9.71	$9.99	$9.58	$9.89	$9.89	1,538,573
2021-09-16	$9.02	$9.73	$8.91	$9.71	$9.71	813,805
2021-09-15	$8.96	$9.67	$8.79	$9.00	$9.00	1,568,161
2021-09-14	$9.31	$10.04	$8.96	$9.00	$9.00	1,216,448
2021-09-13	$8.77	$10.79	$8.65	$9.90	$9.90	5,128,725
2021-09-10	$10.11	$10.20	$8.46	$8.56	$8.56	5,023,929
2021-09-09	$13.94	$14.80	$13.90	$14.06	$14.06	861,775
2021-09-08	$14.27	$14.27	$13.74	$13.95	$13.95	807,513
2021-09-07	$13.83	$14.34	$13.73	$14.25	$14.25	610,245
2021-09-03	$14.03	$14.45	$13.83	$14.05	$14.05	430,493
2021-09-02	$13.97	$14.51	$13.82	$14.47	$14.47	459,138
2021-09-01	$14.00	$14.61	$13.47	$13.97	$13.97	668,021
2021-08-31	$13.58	$14.00	$13.55	$13.93	$13.93	577,974
2021-08-30	$13.59	$14.16	$13.41	$13.66	$13.66	1,496,474
2021-08-27	$11.82	$13.07	$11.65	$13.01	$13.01	997,141
2021-08-26	$11.81	$11.98	$11.67	$11.78	$11.78	763,081
2021-08-25	$11.50	$12.03	$11.37	$11.82	$11.82	499,193
2021-08-24	$11.88	$11.96	$11.34	$11.53	$11.53	476,613
2021-08-23	$11.92	$12.15	$11.67	$11.90	$11.90	1,148,278
2021-08-20	$11.01	$11.68	$10.84	$11.66	$11.66	526,391
2021-08-19	$11.09	$11.47	$10.91	$10.96	$10.96	469,411
2021-08-18	$11.72	$11.78	$11.22	$11.25	$11.25	240,180
2021-08-17	$11.36	$11.87	$11.31	$11.74	$11.74	370,179
2021-08-16	$11.96	$11.98	$11.51	$11.56	$11.56	376,399
2021-08-13	$12.40	$12.47	$12.14	$12.17	$12.17	264,441
2021-08-12	$11.87	$12.55	$11.80	$12.45	$12.45	510,558
2021-08-11	$11.51	$11.89	$11.27	$11.86	$11.86	284,362
2021-08-10	$11.86	$11.92	$11.31	$11.48	$11.48	566,521
2021-08-09	$12.23	$12.46	$11.82	$11.86	$11.86	397,911
2021-08-06	$12.14	$12.90	$11.80	$12.37	$12.37	1,204,651
2021-08-05	$10.83	$12.24	$10.55	$12.12	$12.12	1,159,536
2021-08-04	$10.75	$10.95	$10.34	$10.73	$10.73	1,401,308
2021-08-03	$11.28	$11.28	$10.68	$10.91	$10.91	496,039
2021-08-02	$11.00	$11.46	$11.00	$11.27	$11.27	949,346
2021-07-30	$11.16	$11.52	$10.82	$11.00	$11.00	1,961,982
2021-07-29	$11.78	$12.04	$11.14	$11.14	$11.14	577,311
2021-07-28	$11.76	$11.86	$11.55	$11.70	$11.70	438,893
2021-07-27	$11.56	$11.70	$11.25	$11.62	$11.62	478,791
2021-07-26	$11.92	$11.97	$11.47	$11.61	$11.61	442,948
2021-07-23	$11.90	$12.17	$11.71	$11.90	$11.90	406,500
2021-07-22	$12.35	$12.36	$11.87	$11.89	$11.89	239,513
2021-07-21	$12.43	$12.44	$12.16	$12.34	$12.34	225,576
2021-07-20	$11.85	$12.48	$11.81	$12.43	$12.43	548,337
2021-07-19	$12.51	$12.51	$11.82	$11.92	$11.92	496,162
2021-07-16	$12.70	$12.71	$12.25	$12.49	$12.49	322,457
2021-07-15	$12.16	$12.65	$12.08	$12.56	$12.56	473,139
2021-07-14	$12.33	$12.66	$12.17	$12.27	$12.27	545,446
2021-07-13	$12.77	$12.78	$12.28	$12.33	$12.33	334,367
2021-07-12	$12.94	$13.20	$12.81	$12.89	$12.89	571,372
2021-07-09	$12.90	$12.97	$12.59	$12.88	$12.88	224,466
2021-07-08	$12.85	$13.16	$12.63	$12.85	$12.85	364,783
2021-07-07	$13.03	$13.26	$12.79	$12.97	$12.97	417,868
2021-07-06	$13.37	$13.42	$12.92	$12.97	$12.97	337,982
2021-07-02	$13.78	$13.78	$13.26	$13.46	$13.46	382,692
2021-07-01	$13.60	$14.04	$13.53	$13.73	$13.73	523,778
2021-06-30	$13.20	$13.90	$13.10	$13.58	$13.58	483,614
2021-06-29	$13.31	$13.72	$13.22	$13.28	$13.28	652,059
2021-06-28	$14.16	$14.23	$13.25	$13.33	$13.33	674,113
2021-06-25	$14.15	$14.37	$13.94	$14.05	$14.05	2,624,951
2021-06-24	$13.94	$14.35	$13.83	$14.12	$14.12	324,601
2021-06-23	$14.06	$14.45	$13.83	$13.94	$13.94	250,114
2021-06-22	$14.43	$14.44	$13.76	$14.10	$14.10	533,317
2021-06-21	$13.78	$14.77	$13.78	$14.51	$14.51	957,471
2021-06-18	$14.24	$14.43	$13.75	$13.76	$13.76	2,256,809
2021-06-17	$14.42	$14.66	$14.24	$14.35	$14.35	535,170
2021-06-16	$14.56	$14.82	$14.24	$14.55	$14.55	462,555
2021-06-15	$14.97	$15.06	$14.52	$14.60	$14.60	733,796
2021-06-14	$14.83	$15.34	$14.83	$15.00	$15.00	506,165
2021-06-11	$15.11	$15.31	$14.89	$14.90	$14.90	696,833
2021-06-10	$14.76	$15.27	$14.63	$15.00	$15.00	956,495
2021-06-09	$15.04	$15.24	$14.62	$14.69	$14.69	418,630
2021-06-08	$15.07	$15.16	$14.28	$14.90	$14.90	347,995
2021-06-07	$14.63	$15.34	$14.56	$14.90	$14.90	826,392
2021-06-04	$14.65	$14.91	$14.53	$14.62	$14.62	479,931
2021-06-03	$14.12	$14.72	$14.12	$14.43	$14.43	473,279
2021-06-02	$14.26	$14.43	$14.03	$14.30	$14.30	566,011
2021-06-01	$14.33	$14.77	$14.20	$14.25	$14.25	328,447
2021-05-28	$14.68	$14.94	$14.27	$14.32	$14.32	306,389
2021-05-27	$14.54	$14.62	$14.10	$14.39	$14.39	399,573
2021-05-26	$14.12	$14.53	$14.00	$14.45	$14.45	277,270
2021-05-25	$14.29	$14.41	$13.93	$13.97	$13.97	397,450
2021-05-24	$14.10	$14.31	$13.83	$14.29	$14.29	417,975
2021-05-21	$14.57	$14.57	$13.92	$14.05	$14.05	286,620
2021-05-20	$14.45	$14.74	$13.88	$14.42	$14.42	407,460
2021-05-19	$14.02	$14.66	$13.88	$14.00	$14.00	658,194
2021-05-18	$14.29	$14.82	$14.09	$14.18	$14.18	563,472
2021-05-17	$14.58	$14.60	$13.79	$14.12	$14.12	383,954
2021-05-14	$14.50	$14.98	$14.40	$14.62	$14.62	476,035
2021-05-13	$14.75	$15.08	$13.81	$14.35	$14.35	711,555
2021-05-12	$14.34	$15.35	$14.26	$14.51	$14.51	534,527
2021-05-11	$14.30	$15.41	$14.11	$14.61	$14.61	897,053
2021-05-10	$15.20	$15.41	$14.80	$14.92	$14.92	521,726
2021-05-07	$14.92	$15.65	$14.85	$15.42	$15.42	637,998
2021-05-06	$14.99	$15.29	$14.56	$14.91	$14.91	1,355,609
2021-05-05	$15.35	$15.42	$14.86	$15.01	$15.01	663,722
2021-05-04	$15.60	$15.62	$15.05	$15.13	$15.13	594,126
2021-05-03	$15.99	$16.50	$15.75	$15.77	$15.77	311,152
2021-04-30	$16.25	$16.65	$15.89	$15.93	$15.93	420,944
2021-04-29	$17.00	$17.00	$16.44	$16.58	$16.58	263,175
2021-04-28	$16.52	$16.94	$16.30	$16.69	$16.69	343,287
2021-04-27	$17.16	$17.16	$16.37	$16.53	$16.53	582,567
2021-04-26	$16.17	$17.09	$16.04	$16.98	$16.98	382,130
2021-04-23	$16.28	$16.68	$15.98	$16.02	$16.02	408,148
2021-04-22	$16.45	$17.07	$15.99	$16.37	$16.37	385,472
2021-04-21	$15.92	$16.58	$15.58	$16.56	$16.56	307,395
2021-04-20	$15.79	$16.17	$15.56	$15.90	$15.90	486,258
2021-04-19	$16.62	$16.66	$15.81	$15.97	$15.97	459,083
2021-04-16	$17.41	$17.41	$16.46	$16.65	$16.65	461,096
2021-04-15	$17.08	$17.56	$16.98	$17.27	$17.27	712,748
2021-04-14	$16.32	$17.86	$16.32	$17.14	$17.14	681,338
2021-04-13	$16.02	$16.21	$15.65	$16.16	$16.16	401,518
2021-04-12	$15.67	$16.24	$15.37	$15.86	$15.86	910,364
2021-04-09	$16.46	$16.46	$15.66	$15.81	$15.81	425,868
2021-04-08	$16.53	$16.88	$15.99	$16.10	$16.10	603,976
2021-04-07	$16.98	$17.18	$16.25	$16.28	$16.28	442,889
2021-04-06	$17.77	$17.96	$17.06	$17.06	$17.06	550,137
2021-04-05	$17.61	$18.08	$17.37	$18.07	$18.07	840,984
2021-04-01	$16.59	$17.48	$16.37	$17.47	$17.47	653,367
2021-03-31	$15.39	$16.26	$15.07	$16.18	$16.18	2,380,843
2021-03-30	$15.77	$16.19	$15.21	$15.31	$15.31	711,844
2021-03-29	$16.49	$16.54	$15.77	$15.97	$15.97	803,694
2021-03-26	$16.94	$16.94	$15.70	$16.63	$16.63	950,093
2021-03-25	$15.80	$17.05	$15.42	$16.98	$16.98	1,239,108
2021-03-24	$16.58	$17.09	$16.00	$16.25	$16.25	951,524
2021-03-23	$17.47	$17.47	$16.24	$16.35	$16.35	712,936
2021-03-22	$17.50	$18.00	$17.25	$17.44	$17.44	277,749
2021-03-19	$16.98	$17.63	$16.82	$17.50	$17.50	1,500,474
2021-03-18	$17.92	$18.25	$17.08	$17.11	$17.11	415,277
2021-03-17	$17.37	$18.33	$17.32	$18.17	$18.17	310,596
2021-03-16	$18.16	$18.36	$17.08	$17.67	$17.67	460,471
2021-03-15	$18.17	$18.73	$17.80	$18.04	$18.04	428,374
2021-03-12	$18.46	$18.48	$17.73	$18.00	$18.00	309,805
2021-03-11	$18.32	$18.94	$18.02	$18.67	$18.67	652,954
2021-03-10	$18.48	$18.74	$17.63	$17.79	$17.79	487,191
2021-03-09	$17.78	$18.74	$17.46	$18.33	$18.33	647,299
2021-03-08	$18.46	$18.58	$17.29	$17.30	$17.30	563,797
2021-03-05	$18.14	$18.49	$17.25	$18.41	$18.41	1,184,988
2021-03-04	$18.36	$18.92	$17.63	$18.09	$18.09	975,594
2021-03-03	$19.09	$19.51	$18.29	$18.32	$18.32	638,427
2021-03-02	$19.77	$20.28	$19.08	$19.21	$19.21	833,065
2021-03-01	$18.70	$20.16	$18.42	$19.78	$19.78	790,647
2021-02-26	$18.21	$18.96	$17.39	$18.18	$18.18	909,589
2021-02-25	$19.25	$19.69	$18.10	$18.37	$18.37	1,142,237
2021-02-24	$19.00	$19.34	$18.66	$19.21	$19.21	905,527
2021-02-23	$19.24	$19.65	$18.64	$19.05	$19.05	1,219,922
2021-02-22	$20.02	$20.37	$19.63	$19.68	$19.68	537,461
2021-02-19	$20.49	$21.00	$19.85	$20.26	$20.26	781,361
2021-02-18	$21.33	$21.49	$20.13	$20.40	$20.40	902,969
2021-02-17	$21.96	$22.07	$21.00	$21.60	$21.60	811,585
2021-02-16	$22.75	$22.97	$21.98	$22.09	$22.09	693,153
2021-02-12	$23.01	$23.16	$22.29	$22.55	$22.55	480,437
2021-02-11	$23.74	$23.74	$22.62	$22.96	$22.96	667,747
2021-02-10	$23.72	$24.29	$22.72	$23.49	$23.49	446,284
2021-02-09	$23.81	$24.38	$23.12	$23.44	$23.44	399,691
2021-02-08	$23.91	$24.12	$23.43	$23.91	$23.91	679,761
2021-02-05	$22.35	$23.73	$22.10	$23.58	$23.58	910,823
2021-02-04	$21.63	$22.49	$21.40	$21.94	$21.94	619,157
2021-02-03	$21.02	$22.23	$21.02	$21.65	$21.65	732,749
2021-02-02	$20.76	$21.30	$20.15	$21.02	$21.02	1,059,223
2021-02-01	$19.43	$20.50	$19.11	$20.49	$20.49	895,604
2021-01-29	$18.69	$19.63	$18.45	$19.06	$19.06	1,061,777
2021-01-28	$18.46	$20.89	$18.41	$18.63	$18.63	1,209,450
2021-01-27	$19.10	$19.96	$18.00	$18.47	$18.47	994,059
2021-01-26	$20.75	$21.60	$19.49	$19.60	$19.60	2,298,793
2021-01-25	$19.78	$20.16	$18.84	$20.03	$20.03	852,507
2021-01-22	$19.90	$20.17	$19.53	$19.83	$19.83	925,677
2021-01-21	$21.18	$21.23	$19.30	$20.04	$20.04	1,397,938
2021-01-20	$21.83	$21.96	$21.16	$21.22	$21.22	893,670
2021-01-19	$21.28	$22.02	$21.28	$21.67	$21.67	1,291,862
2021-01-15	$20.46	$21.28	$20.06	$21.09	$21.09	1,143,724
2021-01-14	$19.20	$20.83	$19.05	$20.76	$20.76	1,245,614
2021-01-13	$19.28	$19.88	$18.41	$19.12	$19.12	1,945,443
2021-01-12	$18.48	$18.69	$17.77	$18.12	$18.12	977,067
2021-01-11	$18.20	$18.98	$17.94	$18.33	$18.33	1,219,613
2021-01-08	$18.15	$18.82	$17.71	$18.63	$18.63	1,391,867
2021-01-07	$17.99	$18.50	$17.75	$18.16	$18.16	1,546,648
2021-01-06	$18.75	$19.28	$17.83	$18.19	$18.19	2,761,975
2021-01-05	$26.58	$27.13	$17.51	$18.70	$18.70	10,864,512
2021-01-04	$26.76	$27.28	$25.38	$26.52	$26.52	926,732
2020-12-31	$26.76	$27.12	$26.11	$26.61	$26.61	837,066
2020-12-30	$26.93	$27.58	$26.08	$26.58	$26.58	536,792
2020-12-29	$27.38	$29.09	$26.41	$27.08	$27.08	1,514,728
2020-12-28	$27.33	$27.91	$25.93	$27.22	$27.22	629,928
2020-12-24	$27.94	$27.94	$26.73	$26.80	$26.80	341,485
2020-12-23	$27.49	$28.20	$26.97	$27.59	$27.59	896,953
2020-12-22	$26.74	$27.67	$26.31	$27.58	$27.58	1,255,027
2020-12-21	$25.23	$26.83	$25.08	$26.77	$26.77	1,294,441
2020-12-18	$25.48	$25.98	$25.05	$25.68	$25.68	2,519,303
2020-12-17	$24.68	$25.66	$24.47	$25.61	$25.61	925,740
2020-12-16	$23.57	$24.79	$23.12	$24.64	$24.64	703,509
2020-12-15	$24.81	$25.10	$22.79	$23.56	$23.56	863,358
2020-12-14	$24.84	$26.36	$24.40	$25.52	$25.52	1,053,292
2020-12-11	$24.39	$24.95	$23.10	$24.26	$24.26	614,602
2020-12-10	$22.85	$24.66	$22.78	$24.43	$24.43	568,420
2020-12-09	$24.98	$25.00	$23.50	$23.77	$23.77	856,693
2020-12-08	$23.83	$24.81	$23.07	$24.76	$24.76	655,259
2020-12-07	$23.31	$24.45	$23.16	$23.84	$23.84	623,329
2020-12-04	$23.18	$24.13	$22.54	$23.32	$23.32	975,261
2020-12-03	$24.00	$24.33	$22.41	$22.99	$22.99	990,713
2020-12-02	$25.17	$25.35	$23.04	$23.54	$23.54	1,938,442
2020-12-01	$25.65	$26.39	$25.54	$25.90	$25.90	807,190
2020-11-30	$25.17	$26.71	$24.75	$25.48	$25.48	822,734
2020-11-27	$25.01	$25.24	$24.37	$25.11	$25.11	598,377
2020-11-25	$25.35	$25.88	$24.77	$24.89	$24.89	496,050
2020-11-24	$24.11	$26.29	$24.11	$25.51	$25.51	1,147,715
2020-11-23	$23.52	$24.23	$23.38	$23.87	$23.87	666,351
2020-11-20	$23.25	$23.67	$22.54	$23.35	$23.35	754,479
2020-11-19	$22.61	$23.58	$22.38	$23.47	$23.47	631,245
2020-11-18	$23.91	$24.10	$22.58	$22.73	$22.73	701,067
2020-11-17	$23.51	$24.23	$23.08	$23.87	$23.87	815,762
2020-11-16	$22.92	$23.87	$22.48	$23.77	$23.77	864,429
2020-11-13	$22.67	$22.69	$22.09	$22.54	$22.54	563,094
2020-11-12	$21.89	$22.68	$21.72	$22.42	$22.42	633,835
2020-11-11	$21.46	$22.66	$21.01	$21.96	$21.96	1,506,656
2020-11-10	$23.00	$23.37	$21.14	$21.44	$21.44	1,008,753
2020-11-09	$21.98	$24.08	$20.65	$22.92	$22.92	1,018,920
2020-11-06	$23.50	$23.50	$21.70	$22.38	$22.38	614,898
2020-11-05	$23.00	$24.69	$21.60	$23.33	$23.33	1,560,484
2020-11-04	$20.22	$21.96	$20.09	$21.76	$21.76	664,428
2020-11-03	$18.64	$20.27	$18.38	$20.09	$20.09	541,757
2020-11-02	$18.11	$18.58	$17.52	$18.47	$18.47	499,642
2020-10-30	$19.10	$19.10	$17.25	$18.02	$18.02	611,580
2020-10-29	$17.70	$18.13	$17.25	$17.88	$17.88	505,886
2020-10-28	$18.16	$18.34	$17.25	$17.57	$17.57	574,976
2020-10-27	$19.28	$19.39	$17.72	$18.72	$18.72	909,943
2020-10-26	$18.20	$19.57	$17.96	$19.17	$19.17	562,536
2020-10-23	$18.58	$18.75	$17.96	$18.48	$18.48	431,125
2020-10-22	$17.92	$18.79	$17.85	$18.60	$18.60	1,605,756
2020-10-21	$17.18	$18.45	$16.83	$17.89	$17.89	505,085
2020-10-20	$16.92	$17.48	$16.64	$17.29	$17.29	967,045
2020-10-19	$17.90	$18.28	$16.55	$16.85	$16.85	970,571
2020-10-16	$18.44	$18.90	$17.83	$17.88	$17.88	700,875
2020-10-15	$18.87	$19.28	$18.01	$18.42	$18.42	520,717
2020-10-14	$19.85	$19.85	$19.10	$19.11	$19.11	353,981
2020-10-13	$19.53	$19.71	$19.01	$19.63	$19.63	370,663
2020-10-12	$19.69	$19.89	$19.01	$19.26	$19.26	359,941
2020-10-09	$19.25	$19.52	$18.86	$19.47	$19.47	402,778
2020-10-08	$19.80	$19.80	$18.83	$19.04	$19.04	316,580
2020-10-07	$18.91	$19.57	$18.60	$19.42	$19.42	900,781
2020-10-06	$18.24	$19.02	$18.07	$18.67	$18.67	616,180
2020-10-05	$17.80	$18.49	$17.63	$18.28	$18.28	624,595
2020-10-02	$18.42	$18.68	$17.21	$17.74	$17.74	891,335
2020-10-01	$18.69	$18.83	$17.96	$18.78	$18.78	1,249,859
2020-09-30	$18.65	$19.44	$18.11	$18.62	$18.62	1,171,164
2020-09-29	$19.33	$19.33	$18.23	$18.78	$18.78	756,680
2020-09-28	$19.69	$19.91	$18.93	$19.60	$19.60	581,156
2020-09-25	$18.42	$19.61	$18.06	$19.46	$19.46	986,069
2020-09-24	$18.80	$19.60	$18.05	$18.42	$18.42	822,973
2020-09-23	$20.23	$21.06	$18.47	$18.98	$18.98	1,601,754
2020-09-22	$21.50	$21.59	$20.05	$20.86	$20.86	1,575,097
2020-09-21	$21.57	$21.93	$20.05	$21.73	$21.73	1,552,639
2020-09-18	$24.71	$24.71	$20.76	$22.06	$22.06	5,293,644
2020-09-17	$22.12	$25.29	$22.12	$24.23	$24.23	2,905,649
2020-09-16	$22.88	$26.64	$22.83	$25.70	$25.70	3,323,079
2020-09-15	$23.55	$23.90	$21.77	$22.91	$22.91	2,630,775
2020-09-14	$22.34	$24.60	$21.56	$24.17	$24.17	5,179,506
2020-09-11	$18.61	$19.25	$18.40	$18.65	$18.65	706,526
2020-09-10	$18.12	$18.95	$17.88	$18.42	$18.42	558,901
2020-09-09	$17.46	$18.46	$17.18	$18.20	$18.20	621,568
2020-09-08	$16.14	$17.98	$16.05	$17.36	$17.36	669,850
2020-09-04	$17.09	$17.20	$15.44	$16.20	$16.20	879,563
2020-09-03	$18.68	$18.68	$16.85	$17.01	$17.01	522,759
2020-09-02	$18.51	$18.70	$17.98	$18.52	$18.52	352,089
2020-09-01	$19.16	$19.31	$18.13	$18.49	$18.49	331,519
2020-08-31	$18.53	$19.40	$18.32	$19.16	$19.16	476,968
2020-08-28	$17.90	$18.72	$17.65	$18.51	$18.51	276,362
2020-08-27	$18.36	$18.36	$17.56	$17.77	$17.77	280,452
2020-08-26	$18.11	$18.39	$17.67	$18.30	$18.30	465,880
2020-08-25	$17.62	$18.46	$17.30	$18.20	$18.20	295,858
2020-08-24	$17.89	$17.89	$17.28	$17.67	$17.67	352,546
2020-08-21	$18.40	$18.62	$17.26	$17.57	$17.57	455,865
2020-08-20	$18.35	$18.67	$18.06	$18.48	$18.48	301,901
2020-08-19	$18.75	$18.76	$18.34	$18.42	$18.42	299,285
2020-08-18	$19.48	$19.59	$18.29	$18.64	$18.64	632,122
2020-08-17	$18.56	$19.50	$18.14	$19.48	$19.48	673,579
2020-08-14	$18.23	$18.75	$17.92	$18.58	$18.58	677,168
2020-08-13	$18.01	$18.92	$17.90	$18.29	$18.29	702,486
2020-08-12	$18.89	$19.08	$17.91	$18.19	$18.19	764,639
2020-08-11	$21.01	$21.01	$18.49	$18.58	$18.58	735,199
2020-08-10	$20.27	$21.18	$19.81	$20.08	$20.08	632,369
2020-08-07	$21.23	$21.35	$19.62	$20.27	$20.27	739,885
2020-08-06	$20.90	$21.04	$20.35	$20.47	$20.47	539,188
2020-08-05	$20.52	$21.23	$20.35	$20.81	$20.81	1,373,277
2020-08-04	$20.63	$20.85	$19.99	$20.33	$20.33	349,109
2020-08-03	$20.10	$20.72	$19.53	$20.66	$20.66	463,756
2020-07-31	$20.03	$20.09	$19.03	$19.88	$19.88	806,143
2020-07-30	$19.74	$20.62	$19.55	$20.17	$20.17	364,607
2020-07-29	$19.95	$20.18	$19.10	$20.01	$20.01	397,340
2020-07-28	$20.47	$20.48	$19.70	$20.00	$20.00	710,059
2020-07-27	$20.43	$21.55	$19.77	$20.67	$20.67	444,876
2020-07-24	$21.77	$21.89	$20.00	$20.56	$20.56	781,547
2020-07-23	$22.47	$23.24	$21.91	$22.00	$22.00	545,501
2020-07-22	$21.55	$22.48	$21.55	$22.34	$22.34	423,235
2020-07-21	$23.50	$23.86	$20.97	$21.68	$21.68	1,045,548
2020-07-20	$22.39	$23.49	$22.34	$23.33	$23.33	686,845
2020-07-17	$22.08	$23.44	$21.36	$22.59	$22.59	929,200
2020-07-16	$22.50	$22.50	$21.00	$21.70	$21.70	506,800
2020-07-15	$21.75	$22.63	$21.04	$22.60	$22.60	671,500
2020-07-14	$20.15	$21.32	$19.85	$21.25	$21.25	604,200
2020-07-13	$21.76	$22.10	$20.57	$20.59	$20.59	693,500
2020-07-10	$22.62	$22.84	$21.27	$21.57	$21.57	680,300
2020-07-09	$22.96	$23.65	$22.51	$22.59	$22.59	588,700
2020-07-08	$23.70	$24.97	$22.01	$22.85	$22.85	1,063,800
2020-07-07	$22.21	$23.70	$22.21	$23.33	$23.33	734,000
2020-07-06	$22.30	$22.42	$21.32	$22.21	$22.21	723,400
2020-07-02	$22.49	$23.14	$21.43	$22.10	$22.10	772,800
2020-07-01	$23.22	$23.45	$21.28	$22.66	$22.66	1,122,100
2020-06-30	$22.22	$24.07	$21.82	$23.40	$23.40	1,929,400
2020-06-29	$22.51	$23.40	$21.81	$22.28	$22.28	754,000
2020-06-26	$22.98	$23.92	$22.11	$22.38	$22.38	2,965,830
2020-06-25	$21.19	$23.00	$21.08	$22.90	$22.90	1,403,944
2020-06-24	$21.62	$22.97	$20.20	$21.33	$21.33	873,327
2020-06-23	$22.00	$24.04	$20.91	$21.31	$21.31	1,697,991
2020-06-22	$19.77	$21.86	$19.42	$21.50	$21.50	1,715,864
2020-06-19	$21.17	$22.08	$19.91	$19.99	$19.99	2,434,348
2020-06-18	$20.13	$21.86	$19.92	$20.95	$20.95	563,140
2020-06-17	$21.93	$22.22	$19.89	$20.36	$20.36	652,904
2020-06-16	$21.84	$22.59	$20.65	$22.00	$22.00	872,631
2020-06-15	$19.58	$21.51	$19.54	$21.20	$21.20	1,364,794
2020-06-12	$19.52	$20.01	$18.84	$19.94	$19.94	643,993
2020-06-11	$19.63	$20.39	$18.80	$19.06	$19.06	1,359,358
2020-06-10	$19.93	$20.67	$19.76	$19.99	$19.99	597,105
2020-06-09	$20.23	$20.61	$19.62	$19.97	$19.97	736,347
2020-06-08	$20.02	$20.91	$19.82	$20.35	$20.35	696,316
2020-06-05	$20.30	$21.78	$19.95	$20.08	$20.08	1,201,842
2020-06-04	$20.40	$20.95	$19.61	$19.95	$19.95	1,122,043
2020-06-03	$21.91	$22.27	$20.02	$20.20	$20.20	1,621,723
2020-06-02	$20.68	$22.30	$19.77	$21.74	$21.74	2,527,445
2020-06-01	$22.36	$23.16	$21.12	$21.17	$21.17	3,937,853
2020-05-29	$20.85	$23.40	$20.13	$22.64	$22.64	9,851,107
2020-05-28	$17.20	$20.75	$16.45	$19.69	$19.69	13,947,047
2020-05-27	$15.68	$19.66	$13.26	$18.19	$18.19	39,180,802
2020-05-26	$10.30	$11.11	$10.08	$10.76	$10.76	1,231,521
2020-05-22	$10.01	$10.20	$9.59	$9.90	$9.90	401,444
2020-05-21	$10.22	$10.49	$9.74	$9.98	$9.98	530,550
2020-05-20	$10.18	$10.50	$9.89	$10.22	$10.22	643,524
2020-05-19	$9.67	$10.25	$9.62	$9.93	$9.93	363,072
2020-05-18	$10.50	$10.71	$9.53	$9.73	$9.73	519,082
2020-05-15	$9.92	$10.32	$9.73	$10.01	$10.01	839,086
2020-05-14	$9.52	$10.00	$9.00	$9.91	$9.91	527,617
2020-05-13	$10.23	$10.23	$9.07	$9.51	$9.51	699,021
2020-05-12	$9.80	$10.56	$9.31	$10.19	$10.19	989,115
2020-05-11	$9.71	$9.88	$9.45	$9.71	$9.71	949,391
2020-05-08	$10.08	$10.15	$9.70	$9.81	$9.81	710,676
2020-05-07	$10.02	$10.20	$9.51	$10.02	$10.02	679,797
2020-05-06	$9.51	$10.06	$9.26	$9.91	$9.91	917,305
2020-05-05	$8.94	$9.74	$8.94	$9.29	$9.29	732,331
2020-05-04	$7.99	$8.97	$7.82	$8.83	$8.83	353,105
2020-05-01	$8.74	$9.03	$7.66	$8.23	$8.23	1,024,443
2020-04-30	$9.72	$9.75	$8.65	$9.03	$9.03	1,649,830
2020-04-29	$9.88	$10.42	$9.75	$9.91	$9.91	1,223,314
2020-04-28	$8.79	$9.54	$8.67	$9.36	$9.36	909,595
2020-04-27	$9.33	$9.34	$8.54	$8.64	$8.64	896,456
2020-04-24	$9.04	$9.18	$8.61	$9.05	$9.05	912,774
2020-04-23	$8.56	$9.47	$8.36	$8.98	$8.98	1,396,462
2020-04-22	$8.71	$8.96	$8.33	$8.52	$8.52	643,135
2020-04-21	$8.47	$8.81	$7.83	$8.49	$8.49	951,099
2020-04-20	$9.12	$9.40	$8.57	$8.66	$8.66	1,065,993
2020-04-17	$8.61	$9.43	$8.48	$9.06	$9.06	761,732
2020-04-16	$8.50	$8.77	$7.95	$8.48	$8.48	443,571
2020-04-15	$8.65	$8.99	$8.01	$8.52	$8.52	711,390
2020-04-14	$9.22	$9.37	$8.50	$8.90	$8.90	761,988
2020-04-13	$8.86	$9.24	$8.25	$8.57	$8.57	1,757,867
2020-04-09	$9.36	$9.80	$8.69	$9.43	$9.43	1,798,151
2020-04-08	$7.35	$9.99	$7.28	$9.41	$9.41	7,542,454
2020-04-07	$5.50	$8.08	$4.84	$7.74	$7.74	14,628,620
2020-04-06	$5.48	$5.60	$5.18	$5.38	$5.38	300,072
2020-04-03	$5.34	$5.40	$5.00	$5.24	$5.24	378,280
2020-04-02	$5.18	$5.52	$5.03	$5.38	$5.38	400,796
2020-04-01	$5.58	$5.69	$5.19	$5.26	$5.26	571,387
2020-03-31	$6.36	$6.36	$5.24	$5.83	$5.83	1,624,864
2020-03-30	$6.39	$6.59	$6.26	$6.56	$6.56	537,294
2020-03-27	$6.17	$6.50	$5.96	$6.31	$6.31	347,228
2020-03-26	$6.22	$6.62	$6.07	$6.40	$6.40	726,295
2020-03-25	$6.15	$6.68	$5.99	$6.19	$6.19	658,667
2020-03-24	$5.34	$6.18	$4.98	$6.15	$6.15	427,479
2020-03-23	$4.37	$5.41	$4.17	$5.20	$5.20	431,861
2020-03-20	$4.85	$5.13	$4.12	$4.41	$4.41	554,442
2020-03-19	$4.63	$5.00	$4.34	$4.75	$4.75	489,901
2020-03-18	$4.85	$5.25	$4.30	$4.61	$4.61	574,507
2020-03-17	$5.52	$5.63	$4.51	$5.16	$5.16	642,770
2020-03-16	$5.45	$6.00	$5.32	$5.39	$5.39	628,653
2020-03-13	$6.13	$6.36	$5.01	$6.20	$6.20	335,645
2020-03-12	$6.10	$6.57	$5.52	$5.77	$5.77	413,142
2020-03-11	$6.95	$7.18	$6.42	$6.46	$6.46	519,017
2020-03-10	$7.59	$7.96	$6.81	$7.09	$7.09	477,621
2020-03-09	$6.94	$7.44	$6.39	$7.26	$7.26	328,150
2020-03-06	$7.57	$8.06	$7.34	$7.70	$7.70	420,234
2020-03-05	$8.13	$8.19	$7.55	$7.79	$7.79	523,638
2020-03-04	$8.70	$8.94	$7.93	$8.42	$8.42	357,022
2020-03-03	$9.12	$9.13	$7.86	$8.49	$8.49	494,717
2020-03-02	$8.85	$9.35	$8.28	$9.06	$9.06	503,529
2020-02-28	$8.79	$9.14	$7.54	$8.66	$8.66	854,712
2020-02-27	$9.09	$9.22	$8.58	$8.75	$8.75	518,960
2020-02-26	$9.14	$9.57	$8.86	$9.28	$9.28	403,770
2020-02-25	$9.02	$9.48	$8.84	$8.98	$8.98	612,062
2020-02-24	$8.52	$9.18	$8.50	$9.02	$9.02	425,016
2020-02-21	$9.26	$9.26	$8.51	$8.81	$8.81	538,348
2020-02-20	$9.11	$9.40	$9.00	$9.27	$9.27	447,185
2020-02-19	$8.65	$9.25	$8.62	$9.12	$9.12	629,642
2020-02-18	$7.86	$8.65	$7.80	$8.51	$8.51	586,457
2020-02-14	$7.68	$8.12	$7.38	$7.80	$7.80	285,200
2020-02-13	$8.11	$8.20	$7.59	$7.65	$7.65	234,422
2020-02-12	$7.80	$8.34	$7.61	$8.16	$8.16	290,212
2020-02-11	$7.64	$8.10	$7.29	$7.78	$7.78	327,024
2020-02-10	$6.58	$7.60	$6.56	$7.57	$7.57	259,695
2020-02-07	$6.80	$7.06	$6.56	$6.59	$6.59	298,292
2020-02-06	$7.09	$7.18	$6.54	$6.84	$6.84	446,922
2020-02-05	$7.46	$7.65	$7.01	$7.06	$7.06	296,972
2020-02-04	$7.37	$7.55	$6.87	$7.37	$7.37	414,179
2020-02-03	$6.78	$7.55	$6.78	$7.25	$7.25	440,732
2020-01-31	$6.97	$7.02	$6.34	$6.75	$6.75	371,554
2020-01-30	$7.37	$7.41	$6.94	$6.98	$6.98	217,182
2020-01-29	$7.55	$7.98	$7.40	$7.45	$7.45	494,225
2020-01-28	$7.68	$7.68	$7.13	$7.50	$7.50	232,088
2020-01-27	$7.41	$7.82	$7.09	$7.62	$7.62	237,819
2020-01-24	$7.93	$8.00	$7.36	$7.42	$7.42	250,313
2020-01-23	$7.65	$8.04	$7.38	$7.92	$7.92	339,825
2020-01-22	$8.04	$8.34	$7.56	$7.67	$7.67	764,040
2020-01-21	$8.23	$8.67	$7.87	$8.01	$8.01	736,971
2020-01-17	$7.60	$8.93	$7.33	$8.05	$8.05	2,478,022
2020-01-16	$6.21	$7.69	$5.79	$7.61	$7.61	1,353,835
2020-01-15	$6.12	$6.66	$6.04	$6.16	$6.16	382,888
2020-01-14	$5.25	$6.24	$5.09	$6.07	$6.07	435,297
2020-01-13	$5.57	$5.60	$5.17	$5.27	$5.27	414,012
2020-01-10	$5.51	$6.00	$5.40	$5.54	$5.54	1,135,258
2020-01-09	$5.21	$5.53	$5.21	$5.45	$5.45	236,055
2020-01-08	$5.23	$5.29	$5.14	$5.16	$5.16	215,818
2020-01-07	$5.28	$5.36	$5.17	$5.18	$5.18	262,879
2020-01-06	$5.17	$5.44	$5.09	$5.28	$5.28	282,488
2020-01-03	$5.25	$5.52	$5.18	$5.25	$5.25	339,738
2020-01-02	$5.81	$5.94	$5.20	$5.36	$5.36	294,123
2019-12-31	$5.20	$5.83	$5.15	$5.73	$5.73	326,183
2019-12-30	$6.06	$6.10	$5.11	$5.22	$5.22	377,327
2019-12-27	$6.75	$6.86	$5.77	$5.98	$5.98	797,116
2019-12-26	$5.70	$6.92	$5.70	$6.73	$6.73	811,720
2019-12-24	$5.35	$5.62	$5.35	$5.62	$5.62	152,584
2019-12-23	$4.79	$5.33	$4.67	$5.28	$5.28	771,355
2019-12-20	$4.25	$4.75	$4.03	$4.68	$4.68	631,358
2019-12-19	$3.96	$4.30	$3.95	$4.20	$4.20	276,362
2019-12-18	$4.11	$4.23	$3.95	$3.97	$3.97	154,286
2019-12-17	$3.95	$4.23	$3.82	$4.10	$4.10	235,827
2019-12-16	$3.72	$3.93	$3.72	$3.91	$3.91	165,269
2019-12-13	$3.77	$3.81	$3.67	$3.71	$3.71	149,512
2019-12-12	$3.93	$3.93	$3.74	$3.82	$3.82	156,180
2019-12-11	$3.92	$3.97	$3.79	$3.93	$3.93	181,891
2019-12-10	$4.17	$4.24	$3.95	$3.99	$3.99	314,660
2019-12-09	$4.25	$4.35	$4.17	$4.23	$4.23	129,327
2019-12-06	$4.14	$4.27	$3.81	$4.24	$4.24	505,384
2019-12-05	$4.24	$4.49	$4.12	$4.16	$4.16	255,431
2019-12-04	$4.04	$4.21	$4.04	$4.19	$4.19	248,472
2019-12-03	$3.96	$4.15	$3.95	$4.05	$4.05	395,800
2019-12-02	$3.82	$4.01	$3.58	$3.98	$3.98	307,596
2019-11-29	$3.43	$3.90	$3.43	$3.85	$3.85	226,373
2019-11-27	$3.50	$3.52	$3.37	$3.42	$3.42	123,282
2019-11-26	$3.66	$3.66	$3.32	$3.49	$3.49	224,227
2019-11-25	$3.20	$3.61	$3.20	$3.58	$3.58	510,920
2019-11-22	$3.28	$3.30	$3.16	$3.23	$3.23	131,723
2019-11-21	$2.89	$3.38	$2.89	$3.23	$3.23	419,024
2019-11-20	$2.55	$3.00	$2.55	$2.87	$2.87	388,073
2019-11-19	$2.72	$2.85	$2.57	$2.60	$2.60	140,287
2019-11-18	$2.74	$2.86	$2.51	$2.71	$2.71	124,074
2019-11-15	$2.65	$3.05	$2.63	$2.74	$2.74	612,627
2019-11-14	$2.69	$2.78	$2.48	$2.64	$2.64	231,174
2019-11-13	$2.34	$3.05	$2.30	$2.78	$2.78	950,724
2019-11-12	$2.21	$2.32	$2.12	$2.30	$2.30	160,426
2019-11-11	$2.16	$2.30	$2.06	$2.23	$2.23	173,342
2019-11-08	$1.85	$2.10	$1.69	$2.08	$2.08	184,761
2019-11-07	$1.95	$2.01	$1.92	$1.98	$1.98	125,807
2019-11-06	$1.91	$2.02	$1.88	$1.98	$1.98	408,980
2019-11-05	$1.78	$1.86	$1.67	$1.85	$1.85	98,978
2019-11-04	$1.91	$1.94	$1.32	$1.78	$1.78	896,824
2019-11-01	$1.90	$1.91	$1.75	$1.87	$1.87	87,378
2019-10-31	$1.72	$1.92	$1.72	$1.88	$1.88	141,946
2019-10-30	$1.84	$1.86	$1.69	$1.75	$1.75	114,830
2019-10-29	$1.90	$1.93	$1.81	$1.85	$1.85	83,928
2019-10-28	$1.90	$1.95	$1.86	$1.90	$1.90	97,583
2019-10-25	$1.84	$1.94	$1.81	$1.90	$1.90	111,664
2019-10-24	$1.87	$1.87	$1.77	$1.85	$1.85	125,805
2019-10-23	$1.81	$1.96	$1.75	$1.87	$1.87	638,527
2019-10-22	$1.69	$1.86	$1.69	$1.84	$1.84	223,359
2019-10-21	$1.67	$1.74	$1.63	$1.71	$1.71	141,619
2019-10-18	$1.64	$1.67	$1.61	$1.65	$1.65	137,637
2019-10-17	$1.63	$1.67	$1.58	$1.66	$1.66	212,637
2019-10-16	$1.55	$1.68	$1.53	$1.63	$1.63	485,850
2019-10-15	$1.50	$1.60	$1.45	$1.56	$1.56	317,267
2019-10-14	$1.50	$1.51	$1.46	$1.48	$1.48	206,626
2019-10-11	$1.61	$1.69	$1.48	$1.50	$1.50	359,432
2019-10-10	$1.51	$1.70	$1.50	$1.60	$1.60	815,649
2019-10-09	$1.47	$1.51	$1.42	$1.49	$1.49	528,193
2019-10-08	$1.44	$1.49	$1.42	$1.45	$1.45	1,286,591
2019-10-07	$1.48	$1.50	$1.40	$1.45	$1.45	1,085,064
2019-10-04	$1.71	$1.71	$1.48	$1.51	$1.51	380,903
2019-10-03	$1.53	$1.88	$1.49	$1.69	$1.69	425,959
2019-10-02	$1.52	$1.57	$1.48	$1.52	$1.52	283,919
2019-10-01	$1.58	$1.68	$1.50	$1.52	$1.52	277,549
2019-09-30	$1.58	$1.61	$1.50	$1.58	$1.58	324,575
2019-09-27	$1.55	$1.62	$1.53	$1.58	$1.58	140,036
2019-09-26	$1.63	$1.64	$1.52	$1.54	$1.54	320,204
2019-09-25	$1.62	$1.68	$1.54	$1.63	$1.63	250,253
2019-09-24	$1.70	$1.74	$1.60	$1.62	$1.62	164,184
2019-09-23	$1.74	$1.75	$1.62	$1.70	$1.70	142,478
2019-09-20	$1.83	$1.86	$1.71	$1.75	$1.75	270,536
2019-09-19	$1.86	$1.92	$1.82	$1.84	$1.84	349,251
2019-09-18	$1.81	$1.89	$1.77	$1.82	$1.82	262,852
2019-09-17	$1.91	$1.98	$1.75	$1.80	$1.80	186,499
2019-09-16	$1.84	$1.99	$1.72	$1.90	$1.90	240,629
2019-09-13	$2.02	$2.03	$1.85	$1.86	$1.86	257,820
2019-09-12	$2.09	$2.13	$1.95	$2.00	$2.00	234,327
2019-09-11	$2.10	$2.14	$2.03	$2.09	$2.09	161,679
2019-09-10	$2.21	$2.27	$2.08	$2.10	$2.10	308,837
2019-09-09	$2.11	$2.23	$2.03	$2.18	$2.18	99,921
2019-09-06	$2.31	$2.34	$2.07	$2.10	$2.10	116,852
2019-09-05	$2.35	$2.36	$2.25	$2.30	$2.30	123,612
2019-09-04	$2.30	$2.45	$2.25	$2.31	$2.31	52,027
2019-09-03	$2.44	$2.53	$2.27	$2.28	$2.28	141,457
2019-08-30	$2.53	$2.58	$2.45	$2.46	$2.46	135,383
2019-08-29	$2.51	$2.58	$2.48	$2.51	$2.51	88,417
2019-08-28	$2.41	$2.56	$2.40	$2.47	$2.47	103,057
2019-08-27	$2.51	$2.55	$2.40	$2.43	$2.43	86,352
2019-08-26	$2.37	$2.55	$2.30	$2.50	$2.50	182,347
2019-08-23	$2.57	$2.59	$2.28	$2.34	$2.34	1,491,548
2019-08-22	$2.76	$2.76	$2.55	$2.55	$2.55	168,129
2019-08-21	$2.77	$2.80	$2.68	$2.75	$2.75	146,151
2019-08-20	$2.71	$2.77	$2.61	$2.71	$2.71	133,951
2019-08-19	$2.76	$2.82	$2.68	$2.72	$2.72	98,676
2019-08-16	$2.78	$2.82	$2.67	$2.72	$2.72	248,532
2019-08-15	$2.78	$2.86	$2.65	$2.76	$2.76	90,612
2019-08-14	$2.84	$2.87	$2.77	$2.77	$2.77	240,117
2019-08-13	$2.82	$3.09	$2.78	$2.91	$2.91	115,135
2019-08-12	$3.07	$3.15	$2.79	$2.82	$2.82	94,329
2019-08-09	$3.15	$3.42	$3.11	$3.11	$3.11	103,873
2019-08-08	$3.03	$3.28	$3.01	$3.16	$3.16	127,626
2019-08-07	$3.16	$3.32	$3.01	$3.04	$3.04	83,247
2019-08-06	$3.18	$3.31	$3.08	$3.22	$3.22	290,169
2019-08-05	$3.33	$3.35	$3.16	$3.18	$3.18	64,905
2019-08-02	$3.58	$3.63	$3.33	$3.36	$3.36	241,982
2019-08-01	$3.51	$3.69	$3.50	$3.58	$3.58	120,006
2019-07-31	$3.61	$3.75	$3.50	$3.50	$3.50	140,954
2019-07-30	$3.56	$3.62	$3.53	$3.59	$3.59	105,842
2019-07-29	$3.69	$3.77	$3.57	$3.59	$3.59	92,825
2019-07-26	$3.63	$3.78	$3.60	$3.70	$3.70	77,119
2019-07-25	$3.83	$3.83	$3.60	$3.60	$3.60	51,107
2019-07-24	$3.81	$3.90	$3.70	$3.83	$3.83	163,134
2019-07-23	$4.03	$4.14	$3.82	$3.83	$3.83	160,153
2019-07-22	$4.20	$4.22	$3.99	$4.03	$4.03	170,635
2019-07-19	$3.86	$4.24	$3.86	$4.20	$4.20	113,078
2019-07-18	$3.99	$4.14	$3.86	$3.89	$3.89	237,762
2019-07-17	$3.98	$4.08	$3.98	$4.00	$4.00	104,649
2019-07-16	$3.98	$4.09	$3.95	$4.01	$4.01	367,341
2019-07-15	$3.97	$4.03	$3.89	$3.99	$3.99	209,750
2019-07-12	$3.98	$4.05	$3.93	$3.97	$3.97	204,687
2019-07-11	$4.00	$4.03	$3.93	$3.99	$3.99	237,322
2019-07-10	$4.01	$4.11	$3.96	$3.99	$3.99	280,671
2019-07-09	$3.94	$4.01	$3.87	$3.98	$3.98	154,747
2019-07-08	$4.00	$4.02	$3.86	$3.93	$3.93	87,592
2019-07-05	$4.08	$4.13	$3.98	$4.03	$4.03	73,278
2019-07-03	$4.15	$4.16	$4.02	$4.14	$4.14	69,604
2019-07-02	$4.16	$4.31	$4.00	$4.10	$4.10	114,881
2019-07-01	$4.11	$4.37	$4.08	$4.19	$4.19	258,114
2019-06-28	$4.10	$4.26	$3.96	$4.05	$4.05	3,227,190
2019-06-27	$4.05	$4.25	$3.95	$4.08	$4.08	285,836
2019-06-26	$4.26	$4.27	$4.01	$4.03	$4.03	152,637
2019-06-25	$4.05	$4.40	$3.98	$4.27	$4.27	214,334
2019-06-24	$4.15	$4.27	$3.93	$4.04	$4.04	361,983
2019-06-21	$4.15	$4.24	$4.04	$4.14	$4.14	255,936
2019-06-20	$4.18	$4.29	$4.07	$4.19	$4.19	195,226
2019-06-19	$4.07	$4.28	$4.02	$4.13	$4.13	234,613
2019-06-18	$3.97	$4.15	$3.88	$4.09	$4.09	344,565
2019-06-17	$3.89	$4.17	$3.81	$3.92	$3.92	247,936
2019-06-14	$3.90	$4.04	$3.79	$3.84	$3.84	256,916
2019-06-13	$4.23	$4.23	$3.86	$3.90	$3.90	177,407
2019-06-12	$4.02	$4.27	$4.02	$4.23	$4.23	170,174
2019-06-11	$4.30	$4.43	$4.03	$4.13	$4.13	271,308
2019-06-10	$4.32	$4.44	$4.15	$4.27	$4.27	172,141
2019-06-07	$4.00	$4.40	$3.88	$4.31	$4.31	178,856
2019-06-06	$4.01	$4.07	$3.88	$3.99	$3.99	358,347
2019-06-05	$4.02	$4.23	$3.88	$3.99	$3.99	420,301
2019-06-04	$4.05	$4.05	$3.86	$4.02	$4.02	280,626
2019-06-03	$4.18	$4.24	$3.87	$3.98	$3.98	423,651
2019-05-31	$4.51	$4.61	$4.25	$4.33	$4.33	373,071
2019-05-30	$4.69	$4.95	$4.53	$4.59	$4.59	164,517
2019-05-29	$4.68	$5.18	$4.52	$4.67	$4.67	387,229
2019-05-28	$4.97	$4.97	$4.69	$4.74	$4.74	122,933
2019-05-24	$5.01	$5.23	$4.52	$4.95	$4.95	115,969
2019-05-23	$4.88	$5.23	$4.54	$4.99	$4.99	106,817
2019-05-22	$4.95	$5.06	$4.82	$4.94	$4.94	77,886
2019-05-21	$4.83	$5.04	$4.83	$4.97	$4.97	137,481
2019-05-20	$4.63	$5.01	$4.46	$4.78	$4.78	370,395
2019-05-17	$4.96	$5.13	$4.62	$4.67	$4.67	195,526
2019-05-16	$6.01	$6.09	$5.00	$5.02	$5.02	331,134
2019-05-15	$6.27	$6.30	$5.59	$6.00	$6.00	432,716
2019-05-14	$6.42	$6.43	$6.14	$6.30	$6.30	576,021
2019-05-13	$6.27	$6.44	$6.12	$6.38	$6.38	163,928
2019-05-10	$5.90	$6.60	$5.44	$6.40	$6.40	396,371
2019-05-09	$5.69	$6.02	$5.20	$5.91	$5.91	215,244
2019-05-08	$5.34	$5.63	$5.24	$5.60	$5.60	54,306
2019-05-07	$5.15	$5.49	$5.15	$5.39	$5.39	99,372
2019-05-06	$5.00	$5.39	$5.00	$5.28	$5.28	128,785
2019-05-03	$4.83	$5.34	$4.83	$5.31	$5.31	233,495
2019-05-02	$5.06	$5.24	$4.68	$4.79	$4.79	105,850
2019-05-01	$4.96	$5.19	$4.79	$5.06	$5.06	85,487
2019-04-30	$5.12	$5.19	$4.78	$4.92	$4.92	74,270
2019-04-29	$4.73	$5.17	$4.71	$5.08	$5.08	67,926
2019-04-26	$4.49	$4.80	$4.43	$4.69	$4.69	98,185
2019-04-25	$4.49	$4.51	$4.30	$4.46	$4.46	360,794
2019-04-24	$4.77	$4.85	$4.32	$4.52	$4.52	190,605
2019-04-23	$4.51	$4.82	$4.51	$4.76	$4.76	389,514
2019-04-22	$4.45	$4.66	$4.35	$4.50	$4.50	227,187
2019-04-18	$4.53	$4.57	$4.14	$4.46	$4.46	146,803
2019-04-17	$4.60	$4.66	$4.44	$4.55	$4.55	136,402
2019-04-16	$4.71	$4.85	$4.45	$4.74	$4.74	154,087
2019-04-15	$4.78	$4.89	$4.40	$4.69	$4.69	82,460
2019-04-12	$4.80	$4.90	$4.57	$4.79	$4.79	88,199
2019-04-11	$4.75	$4.90	$4.66	$4.76	$4.76	52,717
2019-04-10	$4.51	$4.75	$4.39	$4.68	$4.68	144,391
2019-04-09	$4.78	$4.78	$4.40	$4.49	$4.49	173,262
2019-04-08	$4.83	$4.94	$4.75	$4.79	$4.79	63,827
2019-04-05	$4.83	$4.95	$4.69	$4.84	$4.84	86,656
2019-04-04	$5.21	$5.23	$4.69	$4.79	$4.79	98,524
2019-04-03	$5.24	$5.35	$5.18	$5.22	$5.22	112,927
2019-04-02	$5.28	$5.30	$5.15	$5.18	$5.18	73,997
2019-04-01	$5.34	$5.40	$5.01	$5.27	$5.27	92,617
2019-03-29	$5.06	$5.35	$5.06	$5.26	$5.26	182,198
2019-03-28	$5.01	$5.23	$4.98	$5.01	$5.01	139,904
2019-03-27	$5.05	$5.05	$4.83	$5.00	$5.00	161,977
2019-03-26	$4.80	$5.10	$4.79	$5.06	$5.06	220,756
2019-03-25	$4.77	$5.00	$4.67	$4.82	$4.82	168,479
2019-03-22	$4.86	$4.91	$4.68	$4.77	$4.77	272,047
2019-03-21	$4.88	$4.97	$4.82	$4.92	$4.92	94,231
2019-03-20	$5.29	$5.32	$4.65	$4.92	$4.92	355,543
2019-03-19	$5.42	$5.46	$5.20	$5.32	$5.32	207,494
2019-03-18	$5.33	$5.50	$5.26	$5.41	$5.41	78,933
2019-03-15	$5.46	$5.55	$5.10	$5.36	$5.36	794,517
2019-03-14	$5.28	$5.47	$5.00	$5.46	$5.46	216,630
2019-03-13	$5.09	$5.59	$5.02	$5.33	$5.33	343,355
2019-03-12	$4.36	$5.24	$4.36	$5.13	$5.13	619,700
2019-03-11	$4.32	$4.60	$4.30	$4.39	$4.39	468,970
2019-03-08	$4.21	$4.57	$4.06	$4.52	$4.52	229,810
2019-03-07	$4.08	$4.74	$4.00	$4.22	$4.22	503,613
2019-03-06	$4.22	$4.25	$3.85	$3.97	$3.97	375,940
2019-03-05	$4.39	$4.50	$4.26	$4.26	$4.26	136,967
2019-03-04	$4.70	$4.80	$4.35	$4.39	$4.39	445,568
2019-03-01	$4.00	$4.92	$3.97	$4.71	$4.71	3,015,430
2019-02-28	$6.91	$6.95	$5.51	$5.51	$5.51	64,445
2019-02-27	$6.45	$6.90	$6.22	$6.90	$6.90	61,615
2019-02-26	$7.08	$7.38	$6.54	$6.58	$6.58	46,899
2019-02-25	$7.50	$7.65	$7.07	$7.07	$7.07	46,410
2019-02-22	$7.13	$7.34	$6.82	$7.30	$7.30	86,707
2019-02-21	$7.04	$7.19	$6.82	$7.08	$7.08	208,451
2019-02-20	$6.75	$7.11	$6.66	$7.01	$7.01	262,120
2019-02-19	$6.84	$7.13	$6.61	$6.71	$6.71	384,909
2019-02-15	$6.39	$6.89	$6.30	$6.73	$6.73	76,925
2019-02-14	$6.30	$6.45	$6.14	$6.36	$6.36	136,654
2019-02-13	$6.15	$6.38	$6.04	$6.35	$6.35	56,381
2019-02-12	$5.87	$6.14	$5.71	$6.11	$6.11	89,008
2019-02-11	$5.36	$5.83	$5.18	$5.81	$5.81	144,930
2019-02-08	$5.31	$5.39	$5.13	$5.36	$5.36	65,128
2019-02-07	$5.06	$5.35	$4.90	$5.32	$5.32	65,771
2019-02-06	$5.10	$5.28	$4.87	$5.17	$5.17	30,573
2019-02-05	$5.10	$5.23	$4.94	$5.11	$5.11	132,069
2019-02-04	$4.84	$5.25	$4.50	$5.11	$5.11	110,161
2019-02-01	$4.58	$4.80	$4.50	$4.77	$4.77	84,346
2019-01-31	$4.58	$4.68	$4.51	$4.58	$4.58	64,400
2019-01-30	$4.31	$4.60	$4.30	$4.58	$4.58	55,584
2019-01-29	$4.03	$4.34	$4.03	$4.27	$4.27	113,497
2019-01-28	$4.11	$4.12	$3.76	$4.05	$4.05	169,750
2019-01-25	$3.67	$4.41	$3.65	$4.25	$4.25	208,471
2019-01-24	$3.42	$3.72	$3.31	$3.64	$3.64	130,788
2019-01-23	$3.73	$3.73	$2.85	$3.51	$3.51	415,589
2019-01-22	$3.68	$3.98	$3.51	$3.56	$3.56	108,100
2019-01-18	$3.82	$3.95	$3.64	$3.71	$3.71	43,906
2019-01-17	$3.79	$3.96	$3.64	$3.80	$3.80	45,181
2019-01-16	$3.99	$4.17	$3.80	$3.80	$3.80	167,727
2019-01-15	$4.32	$4.46	$3.93	$3.98	$3.98	175,667
2019-01-14	$4.72	$4.73	$4.26	$4.29	$4.29	33,959
2019-01-11	$4.70	$4.93	$4.70	$4.78	$4.78	14,971
2019-01-10	$4.88	$4.92	$4.62	$4.73	$4.73	49,119
2019-01-09	$4.97	$5.15	$4.91	$4.93	$4.93	124,247
2019-01-08	$4.56	$5.16	$4.54	$4.95	$4.95	215,926
2019-01-07	$4.16	$4.69	$4.16	$4.49	$4.49	66,490
2019-01-04	$3.44	$4.31	$3.41	$4.15	$4.15	109,107
2019-01-03	$4.25	$4.29	$4.00	$4.03	$4.03	73,932
2019-01-02	$3.93	$4.44	$3.93	$4.31	$4.31	60,023
2018-12-31	$4.07	$4.20	$3.95	$4.08	$4.08	95,828
2018-12-28	$3.62	$4.84	$3.62	$4.05	$4.05	813,712
2018-12-27	$3.70	$4.03	$3.49	$3.64	$3.64	399,165
2018-12-26	$3.51	$3.83	$3.45	$3.71	$3.71	258,172
2018-12-24	$4.06	$4.39	$3.30	$3.45	$3.45	79,141
2018-12-21	$4.27	$4.47	$3.97	$4.25	$4.25	486,429
2018-12-20	$4.39	$4.49	$4.10	$4.25	$4.25	62,984
2018-12-19	$4.52	$4.71	$4.26	$4.37	$4.37	59,046
2018-12-18	$4.76	$4.90	$4.35	$4.51	$4.51	59,064
2018-12-17	$4.78	$5.03	$4.67	$4.68	$4.68	54,677
2018-12-14	$4.91	$5.01	$4.72	$4.78	$4.78	34,847
2018-12-13	$5.25	$5.35	$4.70	$5.00	$5.00	60,455
2018-12-12	$5.43	$5.52	$5.00	$5.18	$5.18	111,609
2018-12-11	$5.28	$5.49	$5.12	$5.33	$5.33	66,135
2018-12-10	$5.14	$5.29	$4.96	$5.18	$5.18	99,515
2018-12-07	$5.27	$5.40	$5.09	$5.11	$5.11	28,683
2018-12-06	$5.12	$5.37	$5.12	$5.31	$5.31	54,493
2018-12-04	$5.28	$5.55	$5.07	$5.22	$5.22	128,800
2018-12-03	$5.49	$5.50	$5.23	$5.25	$5.25	69,147
2018-11-30	$5.30	$5.55	$5.30	$5.30	$5.30	119,266
2018-11-29	$5.49	$5.88	$5.25	$5.34	$5.34	85,979
2018-11-28	$5.82	$5.94	$5.21	$5.40	$5.40	879,824
2018-11-27	$5.92	$6.17	$5.60	$5.84	$5.84	91,878
2018-11-26	$5.45	$6.00	$5.45	$6.00	$6.00	63,075
2018-11-23	$5.32	$5.90	$5.32	$5.45	$5.45	13,138
2018-11-21	$5.23	$5.68	$5.20	$5.40	$5.40	31,899
2018-11-20	$5.50	$6.40	$5.07	$5.12	$5.12	52,076
2018-11-19	$6.34	$6.55	$5.55	$5.69	$5.69	60,112
2018-11-16	$6.54	$6.78	$6.20	$6.30	$6.30	52,562
2018-11-15	$6.14	$6.83	$6.14	$6.62	$6.62	42,551
2018-11-14	$6.44	$6.44	$5.96	$6.28	$6.28	56,299
2018-11-13	$5.84	$6.23	$5.56	$6.04	$6.04	87,133
2018-11-12	$6.17	$6.17	$5.71	$5.84	$5.84	51,760
2018-11-09	$6.62	$6.62	$6.00	$6.13	$6.13	58,185
2018-11-08	$6.80	$6.80	$6.30	$6.62	$6.62	32,681
2018-11-07	$6.67	$6.92	$6.29	$6.85	$6.85	22,856
2018-11-06	$6.86	$6.86	$6.57	$6.71	$6.71	19,807
2018-11-05	$6.88	$6.92	$6.48	$6.88	$6.88	38,176
2018-11-02	$6.50	$6.94	$6.22	$6.87	$6.87	36,881
2018-11-01	$6.28	$6.91	$6.25	$6.38	$6.38	84,896
2018-10-31	$6.38	$6.64	$6.19	$6.25	$6.25	56,137
2018-10-30	$5.95	$6.40	$5.82	$6.35	$6.35	185,336
2018-10-29	$6.44	$6.76	$5.95	$6.03	$6.03	83,541
2018-10-26	$6.50	$6.93	$6.00	$6.30	$6.30	70,653
2018-10-25	$6.29	$7.21	$6.20	$6.72	$6.72	123,328
2018-10-24	$7.21	$7.52	$6.11	$6.11	$6.11	115,086
2018-10-23	$7.32	$7.66	$6.88	$7.23	$7.23	67,103
2018-10-22	$8.06	$8.06	$7.37	$7.49	$7.49	54,966
2018-10-19	$8.34	$8.71	$7.92	$8.02	$8.02	36,700
2018-10-18	$8.46	$8.71	$8.05	$8.31	$8.31	95,319
2018-10-17	$8.51	$8.68	$8.29	$8.49	$8.49	46,687
2018-10-16	$8.06	$8.62	$8.06	$8.50	$8.50	92,288
2018-10-15	$8.34	$8.52	$7.76	$8.00	$8.00	94,282
2018-10-12	$8.43	$8.98	$8.16	$8.36	$8.36	85,847
2018-10-11	$8.45	$8.55	$8.20	$8.24	$8.24	75,470
2018-10-10	$9.06	$9.11	$8.55	$8.61	$8.61	68,580
2018-10-09	$8.97	$9.65	$8.95	$9.08	$9.08	57,600
2018-10-08	$9.06	$9.37	$8.78	$8.98	$8.98	55,878
2018-10-05	$9.25	$9.50	$8.91	$9.06	$9.06	76,693
2018-10-04	$9.71	$9.75	$9.13	$9.23	$9.23	103,920
2018-10-03	$9.59	$9.94	$9.59	$9.72	$9.72	178,400
2018-10-02	$9.65	$9.99	$9.21	$9.55	$9.55	193,426
2018-10-01	$10.06	$10.13	$9.60	$9.65	$9.65	87,689
2018-09-28	$10.14	$10.50	$9.87	$10.00	$10.00	146,856
2018-09-27	$11.02	$11.03	$10.13	$10.19	$10.19	147,472
2018-09-26	$11.60	$11.83	$10.91	$11.02	$11.02	71,638
2018-09-25	$11.45	$11.72	$11.40	$11.55	$11.55	80,086
2018-09-24	$11.70	$11.91	$11.27	$11.38	$11.38	80,400
2018-09-21	$12.28	$12.28	$11.62	$11.69	$11.69	403,128
2018-09-20	$12.16	$12.43	$11.86	$12.27	$12.27	90,344
2018-09-19	$12.17	$12.90	$11.95	$12.09	$12.09	174,710
2018-09-18	$11.28	$12.48	$11.28	$12.17	$12.17	490,192
2018-09-17	$15.50	$15.93	$10.30	$11.14	$11.14	921,248
2018-09-14	$14.05	$14.66	$13.97	$14.38	$14.38	100,006
2018-09-13	$14.05	$14.51	$13.67	$14.13	$14.13	139,682
2018-09-12	$14.22	$14.48	$13.83	$14.23	$14.23	117,240
2018-09-11	$14.00	$14.29	$13.65	$14.13	$14.13	119,064
2018-09-10	$13.79	$14.54	$13.75	$14.11	$14.11	89,890
2018-09-07	$13.26	$14.19	$13.26	$13.71	$13.71	62,920
2018-09-06	$13.76	$14.36	$13.26	$13.63	$13.63	125,671
2018-09-05	$14.55	$14.55	$13.37	$13.78	$13.78	190,590
2018-09-04	$13.90	$14.69	$13.63	$14.53	$14.53	59,766
2018-08-31	$13.78	$14.20	$13.71	$13.95	$13.95	51,333
2018-08-30	$13.76	$14.12	$13.43	$13.76	$13.76	120,033
2018-08-29	$13.67	$14.30	$13.61	$13.85	$13.85	106,933
2018-08-28	$13.52	$13.78	$13.20	$13.60	$13.60	85,811
2018-08-27	$13.19	$13.88	$12.98	$13.42	$13.42	157,569
2018-08-24	$12.79	$13.36	$12.79	$13.20	$13.20	55,644
2018-08-23	$13.05	$13.29	$12.45	$12.76	$12.76	90,176
2018-08-22	$12.34	$13.43	$12.34	$13.07	$13.07	108,112
2018-08-21	$13.00	$13.50	$12.41	$12.42	$12.42	182,246
2018-08-20	$12.19	$13.47	$12.19	$12.90	$12.90	129,196
2018-08-17	$12.58	$12.68	$12.00	$12.17	$12.17	157,622
2018-08-16	$12.75	$12.94	$12.00	$12.59	$12.59	1,115,604
2018-08-15	$13.23	$13.24	$12.08	$12.71	$12.71	353,406
2018-08-14	$12.67	$13.02	$12.50	$12.91	$12.91	88,940
2018-08-13	$12.90	$12.97	$12.35	$12.71	$12.71	64,019
2018-08-10	$12.60	$13.14	$12.30	$12.87	$12.87	98,289
2018-08-09	$12.59	$13.30	$12.51	$12.60	$12.60	97,706
2018-08-08	$12.48	$12.82	$12.24	$12.59	$12.59	94,378
2018-08-07	$12.07	$12.70	$11.79	$12.49	$12.49	101,150
2018-08-06	$11.45	$12.14	$11.40	$12.07	$12.07	60,089
2018-08-03	$11.85	$12.14	$11.40	$11.47	$11.47	103,239
2018-08-02	$11.55	$12.00	$11.40	$11.84	$11.84	126,302
2018-08-01	$11.73	$12.14	$11.37	$11.61	$11.61	82,184
2018-07-31	$11.53	$12.21	$11.30	$11.80	$11.80	139,767
2018-07-30	$11.08	$12.06	$11.08	$11.25	$11.25	141,984
2018-07-27	$11.37	$11.37	$10.81	$11.08	$11.08	82,351
2018-07-26	$11.88	$11.95	$11.07	$11.35	$11.35	101,470
2018-07-25	$11.48	$12.20	$11.38	$11.96	$11.96	191,122
2018-07-24	$11.79	$12.52	$11.34	$11.49	$11.49	275,406
2018-07-23	$10.85	$12.19	$10.68	$11.67	$11.67	460,014
2018-07-20	$10.96	$11.38	$10.03	$10.87	$10.87	671,922
2018-07-19	$9.16	$12.21	$8.76	$11.26	$11.26	1,376,592
2018-07-18	$15.96	$16.74	$15.70	$16.46	$16.46	186,182
2018-07-17	$15.44	$16.03	$15.22	$15.99	$15.99	166,664
2018-07-16	$16.32	$16.51	$15.37	$15.42	$15.42	54,058
2018-07-13	$17.05	$17.32	$16.19	$16.29	$16.29	109,779
2018-07-12	$16.73	$17.32	$16.25	$17.15	$17.15	96,318
2018-07-11	$17.41	$17.61	$16.57	$16.64	$16.64	41,456
2018-07-10	$18.10	$18.69	$17.19	$17.43	$17.43	118,177
2018-07-09	$17.64	$18.29	$17.05	$18.08	$18.08	109,801
2018-07-06	$18.99	$19.13	$17.28	$17.61	$17.61	103,927
2018-07-05	$18.71	$19.40	$18.55	$18.93	$18.93	76,431
2018-07-03	$18.93	$19.60	$18.58	$18.97	$18.97	57,473
2018-07-02	$17.86	$19.05	$17.80	$19.02	$19.02	66,180
2018-06-29	$18.02	$18.56	$17.57	$17.86	$17.86	70,083
2018-06-28	$19.03	$19.03	$17.69	$17.92	$17.92	102,995
2018-06-27	$19.71	$20.16	$18.90	$18.91	$18.91	149,659
2018-06-26	$19.98	$20.19	$19.22	$19.65	$19.65	245,755
2018-06-25	$19.15	$20.21	$18.91	$19.89	$19.89	221,005
2018-06-22	$18.61	$19.46	$18.37	$19.21	$19.21	345,637
2018-06-21	$18.98	$19.66	$18.40	$18.65	$18.65	71,582
2018-06-20	$18.40	$18.97	$18.17	$18.92	$18.92	99,696
2018-06-19	$19.33	$19.81	$17.31	$18.41	$18.41	152,512
2018-06-18	$19.59	$20.31	$19.24	$19.37	$19.37	134,668
2018-06-15	$17.60	$20.37	$16.91	$19.88	$19.88	281,805
2018-06-14	$16.85	$17.53	$16.61	$17.52	$17.52	151,995
2018-06-13	$16.00	$16.90	$15.78	$16.83	$16.83	181,479
2018-06-12	$15.30	$16.47	$15.19	$16.04	$16.04	278,978
2018-06-11	$14.64	$15.35	$14.50	$15.28	$15.28	125,605
2018-06-08	$14.14	$14.97	$14.04	$14.68	$14.68	124,312
2018-06-07	$15.05	$15.49	$13.72	$14.20	$14.20	224,845
2018-06-06	$14.78	$16.00	$14.55	$15.08	$15.08	522,186
2018-06-05	$15.72	$16.05	$14.67	$14.69	$14.69	182,961
2018-06-04	$20.85	$20.85	$15.28	$15.94	$15.94	443,756
2018-06-01	$21.05	$23.26	$20.64	$20.70	$20.70	159,531
2018-05-31	$20.45	$21.16	$20.27	$20.93	$20.93	90,271
2018-05-30	$21.50	$21.83	$20.18	$20.43	$20.43	88,016
2018-05-29	$22.69	$23.96	$21.42	$21.48	$21.48	214,159
2018-05-25	$21.92	$22.80	$21.91	$22.68	$22.68	45,939
2018-05-24	$21.63	$22.08	$21.00	$22.00	$22.00	82,748
2018-05-23	$20.04	$21.82	$19.43	$21.67	$21.67	122,375
2018-05-22	$19.29	$20.20	$19.19	$20.06	$20.06	99,224
2018-05-21	$19.18	$19.18	$18.47	$19.16	$19.16	50,221
2018-05-18	$18.54	$19.25	$18.54	$19.01	$19.01	116,171
2018-05-17	$16.75	$18.70	$16.21	$18.53	$18.53	199,885
2018-05-16	$16.07	$16.75	$14.34	$16.74	$16.74	150,296
2018-05-15	$16.42	$17.35	$15.75	$16.00	$16.00	128,602
2018-05-14	$16.70	$16.75	$16.09	$16.51	$16.51	57,033
2018-05-11	$16.65	$16.96	$16.46	$16.61	$16.61	69,144
2018-05-10	$17.00	$17.04	$16.51	$16.68	$16.68	53,824
2018-05-09	$17.51	$17.72	$16.89	$16.99	$16.99	44,967
2018-05-08	$17.46	$17.80	$17.30	$17.45	$17.45	85,950
2018-05-07	$16.32	$17.17	$16.26	$16.98	$16.98	27,422
2018-05-04	$16.80	$16.98	$15.75	$16.33	$16.33	41,501
2018-05-03	$17.41	$17.58	$16.69	$16.78	$16.78	65,115
2018-05-02	$16.62	$17.90	$16.18	$17.52	$17.52	30,320
2018-05-01	$16.98	$16.98	$15.63	$16.65	$16.65	65,576
2018-04-30	$17.79	$18.37	$17.00	$17.02	$17.02	68,012
2018-04-27	$17.38	$18.25	$17.18	$18.03	$18.03	45,925
2018-04-26	$16.83	$17.56	$16.83	$17.25	$17.25	26,832
2018-04-25	$16.03	$17.22	$15.77	$16.76	$16.76	128,469
2018-04-24	$16.82	$16.89	$15.57	$15.86	$15.86	42,408
2018-04-23	$16.80	$17.11	$16.57	$16.85	$16.85	59,610
2018-04-20	$16.72	$17.04	$16.61	$16.67	$16.67	16,975
2018-04-19	$16.60	$17.09	$16.51	$16.84	$16.84	34,464
2018-04-18	$17.02	$17.24	$16.38	$16.57	$16.57	55,294
2018-04-17	$16.94	$17.20	$16.86	$17.01	$17.01	137,625
2018-04-16	$16.92	$16.99	$16.50	$16.81	$16.81	54,561
2018-04-13	$17.00	$17.09	$16.38	$16.80	$16.80	81,927
2018-04-12	$16.50	$17.11	$15.94	$16.93	$16.93	111,163
2018-04-11	$16.62	$17.37	$16.18	$16.39	$16.39	120,484
2018-04-10	$16.20	$17.06	$15.78	$16.70	$16.70	119,564
2018-04-09	$14.94	$16.67	$14.93	$16.05	$16.05	132,761
2018-04-06	$15.84	$16.31	$14.78	$14.97	$14.97	107,692
2018-04-05	$16.21	$16.46	$15.60	$15.84	$15.84	75,899
2018-04-04	$14.87	$16.35	$14.15	$16.18	$16.18	227,803
2018-04-03	$16.42	$16.83	$14.72	$14.88	$14.88	209,078
2018-04-02	$15.72	$17.25	$15.72	$16.38	$16.38	191,669
2018-03-29	$15.99	$16.18	$15.71	$15.77	$15.77	189,110
2018-03-28	$16.69	$17.57	$15.51	$15.92	$15.92	304,398
2018-03-27	$18.46	$19.04	$17.07	$17.31	$17.31	92,349
2018-03-26	$18.03	$19.44	$17.35	$18.48	$18.48	151,264
2018-03-23	$17.76	$18.53	$17.62	$17.80	$17.80	59,420
2018-03-22	$17.98	$18.19	$16.89	$17.76	$17.76	114,339
2018-03-21	$18.10	$18.89	$17.47	$18.20	$18.20	177,546
2018-03-20	$17.34	$18.58	$17.34	$18.22	$18.22	246,919
2018-03-19	$15.83	$17.66	$15.20	$17.38	$17.38	241,863
2018-03-16	$17.22	$17.60	$16.94	$17.50	$17.50	821,306
2018-03-15	$16.73	$17.50	$15.99	$17.20	$17.20	201,341
2018-03-14	$14.87	$17.02	$14.80	$16.70	$16.70	297,080
2018-03-13	$14.00	$14.87	$13.91	$14.76	$14.76	129,912
2018-03-12	$13.98	$14.09	$13.58	$13.97	$13.97	58,141
2018-03-09	$14.25	$14.25	$13.64	$13.98	$13.98	115,131
2018-03-08	$14.04	$14.45	$13.81	$14.20	$14.20	122,756
2018-03-07	$13.78	$14.13	$13.73	$14.01	$14.01	91,460
2018-03-06	$13.63	$14.16	$13.57	$13.96	$13.96	238,593
2018-03-05	$14.16	$14.84	$13.58	$13.63	$13.63	168,554
2018-03-02	$17.09	$17.26	$13.60	$14.18	$14.18	159,240
2018-03-01	$16.78	$17.90	$16.78	$17.32	$17.32	102,701
2018-02-28	$16.70	$17.89	$16.70	$17.31	$17.31	114,982
2018-02-27	$17.98	$17.98	$16.46	$16.60	$16.60	112,391
2018-02-26	$16.92	$17.84	$16.54	$17.84	$17.84	80,272
2018-02-23	$16.17	$16.99	$15.95	$16.90	$16.90	77,913
2018-02-22	$14.88	$16.85	$13.72	$16.07	$16.07	161,842
2018-02-21	$14.81	$15.26	$14.65	$14.70	$14.70	42,673
2018-02-20	$15.25	$15.50	$14.80	$14.80	$14.80	83,681
2018-02-16	$15.17	$15.65	$14.94	$15.36	$15.36	101,774
2018-02-15	$15.64	$15.64	$14.69	$15.16	$15.16	208,659
2018-02-14	$14.68	$15.45	$13.98	$15.32	$15.32	62,995
2018-02-13	$13.93	$15.14	$13.55	$14.86	$14.86	94,042
2018-02-12	$13.67	$14.28	$12.99	$14.09	$14.09	82,968
2018-02-09	$14.06	$14.06	$12.45	$13.56	$13.56	147,115
2018-02-08	$14.25	$14.39	$13.81	$13.81	$13.81	104,510
2018-02-07	$14.50	$14.50	$14.25	$14.35	$14.35	46,581
2018-02-06	$13.80	$14.63	$13.80	$14.46	$14.46	186,087
2018-02-05	$14.01	$14.50	$13.80	$13.97	$13.97	53,157
2018-02-02	$14.25	$14.57	$14.01	$14.23	$14.23	28,197
2018-02-01	$14.25	$14.58	$14.01	$14.37	$14.37	51,775
2018-01-31	$15.05	$15.36	$14.17	$14.25	$14.25	73,270
2018-01-30	$15.95	$16.20	$15.02	$15.02	$15.02	73,779
2018-01-29	$16.00	$16.39	$15.88	$15.94	$15.94	21,854
2018-01-26	$15.84	$16.44	$15.83	$16.34	$16.34	33,997
2018-01-25	$15.65	$16.48	$15.23	$16.09	$16.09	75,069
2018-01-24	$16.24	$16.32	$15.81	$15.93	$15.93	16,885
2018-01-23	$16.36	$16.58	$16.12	$16.50	$16.50	41,182
2018-01-22	$16.15	$16.50	$15.75	$16.50	$16.50	73,529
2018-01-19	$15.54	$16.63	$15.54	$16.11	$16.11	63,936
2018-01-18	$15.40	$15.79	$15.25	$15.59	$15.59	59,908
2018-01-17	$15.57	$16.40	$15.22	$15.44	$15.44	152,412
2018-01-16	$15.66	$16.07	$14.59	$15.66	$15.66	369,274
2018-01-12	$15.95	$16.17	$15.34	$15.44	$15.44	40,813
2018-01-11	$16.05	$16.11	$15.76	$15.90	$15.90	35,353
2018-01-10	$16.00	$16.16	$15.90	$16.05	$16.05	119,526
2018-01-09	$16.42	$16.55	$15.82	$16.00	$16.00	129,201
2018-01-08	$16.44	$16.84	$15.81	$16.40	$16.40	79,280
2018-01-05	$16.62	$17.98	$16.15	$16.89	$16.89	51,137
2018-01-04	$17.55	$17.70	$16.55	$16.93	$16.93	93,910
2018-01-03	$17.39	$17.50	$16.50	$17.11	$17.11	67,274
2018-01-02	$16.50	$17.96	$16.46	$17.39	$17.39	67,946
2017-12-29	$17.30	$18.10	$16.31	$16.43	$16.43	109,368
2017-12-28	$18.00	$18.00	$16.00	$17.67	$17.67	126,988
2017-12-27	$17.59	$19.65	$16.77	$18.90	$18.90	95,734
2017-12-26	$16.50	$17.75	$16.15	$17.59	$17.59	33,932
2017-12-22	$16.64	$16.79	$16.14	$16.45	$16.45	12,471
2017-12-21	$17.00	$17.16	$16.03	$16.99	$16.99	58,018
2017-12-20	$16.54	$17.51	$16.39	$17.04	$17.04	38,367
2017-12-19	$16.21	$17.63	$15.87	$16.59	$16.59	36,042
2017-12-18	$17.66	$17.95	$15.79	$16.21	$16.21	205,400
2017-12-15	$17.94	$19.69	$17.12	$17.48	$17.48	443,964
2017-12-14	$18.57	$19.50	$17.61	$17.98	$17.98	113,815
2017-12-13	$17.37	$19.28	$17.37	$18.66	$18.66	73,435
2017-12-12	$17.03	$17.66	$16.66	$16.99	$16.99	84,614
2017-12-11	$16.04	$17.28	$16.04	$16.98	$16.98	103,415
2017-12-08	$15.92	$16.46	$15.63	$15.81	$15.81	22,586
2017-12-07	$15.54	$16.80	$15.16	$16.00	$16.00	39,727
2017-12-06	$17.28	$17.28	$15.48	$15.79	$15.79	63,008
2017-12-05	$18.35	$18.60	$17.60	$17.64	$17.64	21,094
2017-12-04	$18.82	$19.69	$17.73	$18.36	$18.36	34,558
2017-12-01	$18.68	$19.17	$18.31	$18.59	$18.59	17,686
2017-11-30	$17.95	$19.49	$17.72	$19.00	$19.00	44,164
2017-11-29	$18.39	$18.39	$17.36	$18.19	$18.19	43,973
2017-11-28	$18.79	$19.23	$18.18	$18.87	$18.87	30,479
2017-11-27	$18.95	$19.79	$18.01	$18.67	$18.67	58,456
2017-11-24	$19.00	$19.49	$18.01	$18.95	$18.95	13,620
2017-11-22	$18.69	$19.71	$18.01	$18.78	$18.78	35,431
2017-11-21	$17.04	$18.77	$17.04	$18.54	$18.54	29,912
2017-11-20	$16.28	$16.98	$16.28	$16.86	$16.86	13,309
2017-11-17	$16.28	$16.40	$15.72	$16.11	$16.11	17,486
2017-11-16	$15.80	$16.76	$15.80	$16.43	$16.43	14,743
2017-11-15	$16.03	$16.50	$15.68	$15.81	$15.81	14,960
2017-11-14	$16.70	$16.72	$16.01	$16.24	$16.24	71,263
2017-11-13	$17.01	$17.73	$16.06	$16.81	$16.81	22,088
2017-11-10	$16.99	$17.52	$16.99	$17.00	$17.00	8,284
2017-11-09	$17.98	$17.98	$16.90	$17.10	$17.10	28,887
2017-11-08	$17.20	$18.02	$16.40	$17.91	$17.91	40,996
2017-11-07	$17.92	$18.03	$17.23	$17.29	$17.29	16,068
2017-11-06	$17.16	$17.98	$17.10	$17.78	$17.78	44,904
2017-11-03	$17.65	$17.65	$16.00	$17.30	$17.30	29,520
2017-11-02	$15.25	$17.09	$15.23	$16.89	$16.89	19,576
2017-11-01	$16.40	$16.40	$15.01	$15.18	$15.18	17,926
2017-10-31	$15.99	$16.54	$15.37	$16.26	$16.26	25,675
2017-10-30	$15.03	$16.30	$14.50	$15.97	$15.97	46,612
2017-10-27	$15.46	$15.91	$14.90	$14.95	$14.95	67,227
2017-10-26	$16.85	$18.48	$15.11	$15.30	$15.30	31,413
2017-10-25	$17.17	$17.69	$16.78	$16.83	$16.83	15,378
2017-10-24	$17.65	$17.79	$16.95	$17.27	$17.27	16,921
2017-10-23	$16.80	$18.10	$16.80	$17.76	$17.76	12,879
2017-10-20	$16.83	$17.60	$16.70	$17.46	$17.46	12,066
2017-10-19	$17.01	$17.11	$16.50	$16.75	$16.75	21,323
2017-10-18	$18.79	$18.79	$17.03	$17.11	$17.11	24,936
2017-10-17	$18.05	$18.80	$17.07	$18.42	$18.42	47,456
2017-10-16	$16.04	$18.40	$15.85	$18.12	$18.12	56,269
2017-10-13	$16.61	$17.45	$15.84	$16.13	$16.13	48,362
2017-10-12	$18.10	$18.10	$17.62	$17.75	$17.75	23,893
2017-10-11	$18.10	$18.34	$17.88	$18.01	$18.01	21,190
2017-10-10	$18.96	$18.96	$18.11	$18.31	$18.31	33,845
2017-10-09	$18.85	$19.20	$18.62	$18.79	$18.79	22,919
2017-10-06	$19.25	$19.75	$18.86	$18.93	$18.93	114,173
2017-10-05	$19.84	$19.97	$18.90	$19.39	$19.39	70,077
2017-10-04	$19.90	$19.94	$19.40	$19.74	$19.74	47,629
2017-10-03	$19.41	$21.01	$19.41	$19.90	$19.90	82,879
2017-10-02	$17.43	$20.01	$17.09	$19.84	$19.84	88,355
2017-09-29	$17.86	$17.89	$17.20	$17.29	$17.29	57,883
2017-09-28	$18.00	$18.00	$17.35	$17.46	$17.46	30,199
2017-09-27	$17.95	$18.33	$17.73	$18.00	$18.00	31,358
2017-09-26	$17.39	$17.93	$17.30	$17.79	$17.79	14,796
2017-09-25	$17.44	$17.97	$17.24	$17.76	$17.76	16,177
2017-09-22	$17.44	$18.18	$16.69	$18.06	$18.06	20,597
2017-09-21	$16.28	$17.88	$15.98	$17.58	$17.58	53,825
2017-09-20	$15.35	$17.03	$15.20	$16.78	$16.78	72,755
2017-09-19	$15.92	$16.20	$15.17	$15.34	$15.34	73,321
2017-09-18	$16.17	$16.76	$15.49	$15.92	$15.92	112,584
2017-09-15	$16.99	$17.21	$16.20	$16.20	$16.20	521,709
2017-09-14	$17.00	$17.39	$16.80	$17.18	$17.18	85,542
2017-09-13	$17.65	$17.69	$16.77	$16.93	$16.93	56,585
2017-09-12	$17.85	$17.85	$17.18	$17.50	$17.50	44,296
2017-09-11	$17.88	$18.00	$17.18	$17.90	$17.90	52,883
2017-09-08	$17.75	$18.48	$17.45	$17.70	$17.70	186,665
2017-09-07	$17.65	$18.07	$17.43	$17.75	$17.75	92,150
2017-09-06	$17.58	$18.23	$17.45	$17.65	$17.65	78,177
2017-09-05	$17.84	$17.85	$17.28	$17.50	$17.50	110,609
2017-09-01	$17.80	$18.28	$17.50	$17.55	$17.55	48,340
2017-08-31	$17.85	$18.05	$17.30	$17.51	$17.51	67,624
2017-08-30	$16.46	$18.48	$16.45	$17.88	$17.88	169,739
2017-08-29	$16.27	$16.78	$16.27	$16.60	$16.60	35,524
2017-08-28	$15.85	$16.63	$15.73	$16.40	$16.40	57,420
2017-08-25	$16.00	$16.46	$15.50	$15.84	$15.84	53,349
2017-08-24	$16.87	$16.87	$15.78	$16.12	$16.12	80,904
2017-08-23	$15.97	$16.83	$15.97	$16.35	$16.35	72,150
2017-08-22	$16.60	$16.75	$15.75	$16.12	$16.12	64,357
2017-08-21	$16.14	$16.76	$15.65	$16.55	$16.55	66,633
2017-08-18	$15.46	$16.25	$15.22	$16.10	$16.10	68,759
2017-08-17	$15.20	$16.08	$15.02	$15.62	$15.62	56,638
2017-08-16	$15.43	$15.68	$15.08	$15.35	$15.35	52,129
2017-08-15	$15.76	$15.76	$15.30	$15.55	$15.55	36,727
2017-08-14	$15.50	$15.74	$15.48	$15.74	$15.74	14,183
2017-08-11	$15.01	$15.45	$15.01	$15.42	$15.42	15,235
2017-08-10	$15.21	$15.21	$15.11	$15.15	$15.15	12,064
2017-08-09	$15.25	$15.35	$14.97	$15.23	$15.23	18,832
2017-08-08	$15.22	$15.25	$14.83	$15.16	$15.16	42,831
2017-08-07	$15.13	$15.13	$14.85	$15.10	$15.10	15,908
2017-08-04	$14.73	$15.37	$14.63	$15.01	$15.01	39,903
2017-08-03	$15.00	$15.00	$14.09	$14.83	$14.83	53,001
2017-08-02	$14.95	$14.99	$14.04	$14.80	$14.80	34,542
2017-08-01	$14.98	$15.10	$13.83	$14.85	$14.85	59,596
2017-07-31	$14.63	$14.95	$13.87	$14.90	$14.90	56,641
2017-07-28	$15.00	$15.00	$14.08	$14.61	$14.61	3,441
2017-07-27	$15.12	$15.25	$14.14	$15.10	$15.10	144,379
2017-07-26	$15.00	$15.06	$14.50	$14.99	$14.99	195,089
2017-07-25	$15.01	$15.65	$15.01	$15.01	$15.01	71,803
2017-07-24	$14.08	$15.87	$14.08	$15.00	$15.00	230,754
2017-07-21	$14.16	$14.18	$13.95	$14.05	$14.05	33,796
2017-07-20	$14.10	$14.23	$13.85	$14.19	$14.19	13,617
2017-07-19	$14.00	$14.28	$13.82	$14.25	$14.25	129,496
2017-07-18	$14.01	$14.25	$13.85	$14.15	$14.15	35,021
2017-07-17	$14.10	$14.27	$13.85	$14.15	$14.15	149,452
2017-07-14	$14.10	$14.25	$13.82	$14.05	$14.05	31,940
2017-07-13	$14.15	$14.15	$13.75	$14.10	$14.10	126,971
2017-07-12	$13.99	$14.05	$13.61	$14.03	$14.03	35,231
2017-07-11	$13.14	$13.83	$13.10	$13.81	$13.81	64,135
2017-07-10	$13.29	$13.49	$13.03	$13.27	$13.27	31,224
2017-07-07	$13.54	$13.67	$13.05	$13.29	$13.29	33,055
2017-07-06	$14.30	$14.30	$13.07	$13.35	$13.35	146,968
2017-07-05	$13.78	$14.09	$13.18	$13.99	$13.99	93,744
2017-07-03	$13.94	$14.00	$13.09	$13.82	$13.82	7,660
2017-06-30	$13.50	$14.25	$13.14	$13.97	$13.97	114,406
2017-06-29	$13.85	$13.90	$12.71	$13.52	$13.52	1,009,442
2017-06-28	$14.25	$14.70	$14.00	$14.00	$14.00	2,701,309

Mersana Therapeutics Inc (MRSN) News Headlines

Recent Mersana Therapeutics Inc (MRSN) News

Similar Companies to Mersana Therapeutics Inc (MRSN) 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

Mersana Therapeutics Inc (MRSN) Exchange: NASDAQ