Molecular Templates Inc (MTEM) Stock

Data as of April 19, 2024

$1.47 ($-0.02) -1.01%

Molecular Templates Inc - Daily Information

Click for more stock information on Molecular Templates Inc.

Daily Information	Data
Date	April 19, 2024
Open	$1.42
Previous Close	$1.47
High	$1.47
Low	$1.41
Adjusted Open	$1.42
Previous Adjusted Close	$1.47
Adjusted High	$1.47
Adjusted Low	$1.41

About Molecular Templates Inc (MTEM)

Threshold Pharmaceuticals, Inc. is a biotechnology company focused on the discovery and development of drugs targeting the microenvironment of solid tumors and the bone marrows of some hematologic malignancies (blood cancers) as treatments for patients living with cancer. The Company's hypoxia activated prodrug product candidates, including TH-302, are designed to specifically target the hypoxic microenvironment of tumors by selective activation of the prodrug to release a potent cytotoxin. The Company's focus is on product candidates for the treatment of patients with cancer. The Company's clinical development efforts are focused on TH-302, for which the Company entered a license and co-development agreement with Merck KGaA, on February 2, 2012, for worldwide development and commercialization. As of December 31, 2011, TH-302 is in Phase I, Phase II and Phase III clinical trials. The Company reported updated results from the Phase I monotherapy trial of TH-302.

Invest in Molecular Templates Inc (MTEM)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Molecular Templates Inc (MTEM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$1.42	$1.47	$1.41	$1.47	$1.47	12,509
2024-04-18	$1.56	$1.57	$1.45	$1.49	$1.49	36,643
2024-04-17	$1.66	$1.70	$1.55	$1.58	$1.58	48,312
2024-04-16	$1.80	$1.84	$1.59	$1.66	$1.66	54,164
2024-04-15	$1.83	$1.89	$1.69	$1.78	$1.78	87,910
2024-04-12	$1.88	$1.94	$1.80	$1.89	$1.89	55,665
2024-04-11	$1.85	$1.95	$1.73	$1.93	$1.93	200,746
2024-04-10	$1.84	$1.90	$1.79	$1.84	$1.84	68,307
2024-04-09	$2.03	$2.04	$1.69	$1.85	$1.85	1,757,657
2024-04-08	$2.01	$2.01	$1.82	$1.98	$1.98	96,663
2024-04-05	$1.98	$2.02	$1.92	$1.98	$1.98	94,592
2024-04-04	$1.83	$1.85	$1.74	$1.80	$1.80	21,161
2024-04-03	$1.89	$1.89	$1.70	$1.80	$1.80	81,677
2024-04-02	$2.07	$2.07	$1.87	$1.90	$1.90	35,235
2024-04-01	$2.15	$2.19	$2.06	$2.07	$2.07	54,631
2024-03-28	$2.78	$2.78	$2.10	$2.24	$2.24	378,403
2024-03-27	$2.44	$2.48	$2.30	$2.36	$2.36	12,497
2024-03-26	$2.39	$2.48	$2.04	$2.29	$2.29	27,889
2024-03-25	$1.92	$2.45	$1.92	$2.39	$2.39	120,307
2024-03-22	$1.88	$1.88	$1.79	$1.85	$1.85	14,305
2024-03-21	$1.75	$1.85	$1.70	$1.80	$1.80	23,490
2024-03-20	$1.78	$1.91	$1.68	$1.76	$1.76	28,326
2024-03-19	$2.23	$2.52	$1.70	$1.78	$1.78	130,234
2024-03-18	$2.75	$2.76	$2.00	$2.07	$2.07	71,962
2024-03-15	$2.81	$2.81	$2.61	$2.75	$2.75	14,532
2024-03-14	$2.73	$2.81	$2.52	$2.76	$2.76	21,560
2024-03-13	$2.97	$2.98	$2.70	$2.73	$2.73	11,891
2024-03-12	$3.03	$3.20	$2.81	$2.87	$2.87	24,587
2024-03-11	$3.50	$3.56	$2.97	$3.19	$3.19	22,088
2024-03-08	$3.57	$3.65	$3.30	$3.48	$3.48	11,349
2024-03-07	$3.65	$3.65	$2.96	$3.40	$3.40	30,240
2024-03-06	$3.73	$3.82	$3.61	$3.63	$3.63	11,095
2024-03-05	$3.86	$3.98	$3.62	$3.72	$3.72	23,790
2024-03-04	$4.12	$4.12	$3.80	$3.85	$3.85	21,754
2024-03-01	$3.74	$3.84	$3.59	$3.68	$3.68	12,157
2024-02-29	$3.84	$4.00	$3.70	$3.85	$3.85	11,883
2024-02-28	$4.09	$4.10	$3.78	$3.84	$3.84	11,554
2024-02-27	$3.96	$4.03	$3.95	$4.03	$4.03	7,385
2024-02-26	$4.00	$4.10	$3.86	$3.97	$3.97	19,727
2024-02-23	$3.84	$4.09	$3.84	$4.00	$4.00	5,331
2024-02-22	$3.85	$4.01	$3.85	$3.86	$3.86	4,159
2024-02-21	$4.00	$4.10	$3.88	$4.08	$4.08	8,826
2024-02-20	$3.84	$4.10	$3.70	$4.07	$4.07	30,298
2024-02-16	$3.69	$3.74	$3.59	$3.74	$3.74	17,262
2024-02-15	$3.66	$3.70	$3.62	$3.62	$3.62	2,975
2024-02-14	$3.61	$3.70	$3.61	$3.69	$3.69	6,279
2024-02-13	$3.59	$3.70	$3.59	$3.70	$3.70	1,939
2024-02-12	$3.64	$3.70	$3.54	$3.54	$3.54	3,457
2024-02-09	$3.55	$3.55	$3.51	$3.51	$3.51	1,332
2024-02-08	$3.60	$3.70	$3.44	$3.51	$3.51	6,873
2024-02-07	$3.67	$3.74	$3.45	$3.47	$3.47	3,654
2024-02-06	$3.72	$3.72	$3.44	$3.70	$3.70	5,162
2024-02-05	$3.57	$3.72	$3.40	$3.43	$3.43	2,872
2024-02-02	$3.48	$3.68	$3.48	$3.68	$3.68	1,252
2024-02-01	$3.67	$3.73	$3.56	$3.56	$3.56	4,063
2024-01-31	$3.57	$3.57	$3.40	$3.51	$3.51	10,852
2024-01-30	$3.68	$3.68	$3.44	$3.58	$3.58	4,895
2024-01-29	$3.58	$3.72	$3.43	$3.70	$3.70	3,223
2024-01-26	$3.63	$3.74	$3.40	$3.74	$3.74	13,079
2024-01-25	$3.63	$3.88	$3.63	$3.74	$3.74	3,505
2024-01-24	$3.53	$3.70	$3.53	$3.67	$3.67	913
2024-01-23	$3.71	$3.75	$3.55	$3.55	$3.55	23,617
2024-01-22	$3.67	$3.94	$3.67	$3.72	$3.72	4,041
2024-01-19	$3.75	$3.75	$3.72	$3.72	$3.72	593
2024-01-18	$3.67	$3.88	$3.67	$3.78	$3.78	2,186
2024-01-17	$3.65	$3.84	$3.56	$3.56	$3.56	7,195
2024-01-16	$3.59	$3.66	$3.59	$3.63	$3.63	4,571
2024-01-12	$3.62	$3.62	$3.59	$3.60	$3.60	985
2024-01-11	$3.66	$3.67	$3.52	$3.65	$3.65	1,724
2024-01-10	$3.71	$3.71	$3.50	$3.62	$3.62	2,037
2024-01-09	$3.73	$3.78	$3.73	$3.75	$3.75	1,783
2024-01-08	$3.45	$3.45	$3.45	$3.45	$3.45	422
2024-01-05	$3.45	$3.45	$3.45	$3.45	$3.45	504
2024-01-04	$3.56	$3.65	$3.39	$3.45	$3.45	35,100
2024-01-03	$3.82	$3.82	$3.50	$3.55	$3.55	8,521
2024-01-02	$3.85	$3.98	$3.67	$3.72	$3.72	18,978
2023-12-29	$3.85	$4.00	$3.67	$3.73	$3.73	22,899
2023-12-28	$3.77	$3.98	$3.75	$3.77	$3.77	17,683
2023-12-27	$3.93	$4.07	$3.67	$3.80	$3.80	5,677
2023-12-26	$3.70	$3.99	$3.70	$3.74	$3.74	7,056
2023-12-22	$3.72	$4.00	$3.70	$3.72	$3.72	9,396
2023-12-21	$3.80	$3.98	$3.70	$3.71	$3.71	6,829
2023-12-20	$3.78	$3.80	$3.65	$3.80	$3.80	12,238
2023-12-19	$3.88	$3.97	$3.65	$3.68	$3.68	5,004
2023-12-18	$3.26	$3.98	$3.26	$3.76	$3.76	23,699
2023-12-15	$3.65	$4.00	$3.59	$3.66	$3.66	46,083
2023-12-14	$4.11	$4.11	$3.65	$3.72	$3.72	25,414
2023-12-13	$4.37	$4.37	$3.79	$3.81	$3.81	32,658
2023-12-12	$4.28	$4.63	$4.11	$4.11	$4.11	5,193
2023-12-11	$4.77	$5.15	$4.17	$4.47	$4.47	8,857
2023-12-08	$4.76	$5.20	$4.50	$4.92	$4.92	13,003
2023-12-07	$4.90	$5.17	$4.75	$4.75	$4.75	12,945
2023-12-06	$5.10	$5.16	$5.00	$5.00	$5.00	7,632
2023-12-05	$5.15	$5.25	$5.00	$5.00	$5.00	6,565
2023-12-04	$5.00	$5.09	$4.91	$4.95	$4.95	6,366
2023-12-01	$4.83	$4.99	$4.83	$4.99	$4.99	10,031
2023-11-30	$4.98	$4.98	$4.84	$4.88	$4.88	1,233
2023-11-29	$5.05	$5.05	$4.81	$4.83	$4.83	5,472
2023-11-28	$5.15	$5.37	$4.91	$4.95	$4.95	3,549
2023-11-27	$4.91	$5.20	$4.91	$5.20	$5.20	1,986
2023-11-24	$5.08	$5.09	$4.90	$4.90	$4.90	2,883
2023-11-22	$5.06	$5.06	$4.83	$4.84	$4.84	1,885
2023-11-21	$4.99	$5.00	$4.82	$4.82	$4.82	2,974
2023-11-20	$4.81	$5.06	$4.81	$4.95	$4.95	1,232
2023-11-17	$5.17	$5.17	$4.82	$4.82	$4.82	6,048
2023-11-16	$5.00	$5.45	$4.80	$5.06	$5.06	11,836
2023-11-15	$5.15	$5.22	$5.15	$5.22	$5.22	1,930
2023-11-14	$5.39	$5.67	$5.09	$5.46	$5.46	5,790
2023-11-13	$5.31	$5.82	$5.13	$5.60	$5.60	10,266
2023-11-10	$6.25	$6.25	$5.09	$5.63	$5.63	16,040
2023-11-09	$6.00	$6.10	$5.11	$5.28	$5.28	12,664
2023-11-08	$5.25	$5.63	$5.20	$5.57	$5.57	8,488
2023-11-07	$5.04	$5.38	$4.95	$5.16	$5.16	31,777
2023-11-06	$5.38	$5.57	$4.94	$5.20	$5.20	24,743
2023-11-03	$5.31	$5.37	$4.90	$5.01	$5.01	3,183
2023-11-02	$5.18	$5.18	$4.56	$4.91	$4.91	11,921
2023-11-01	$5.60	$5.77	$5.00	$5.00	$5.00	7,706
2023-10-31	$5.66	$5.84	$5.50	$5.50	$5.50	7,063
2023-10-30	$6.00	$6.24	$5.51	$5.51	$5.51	5,819
2023-10-27	$5.92	$6.00	$5.70	$6.00	$6.00	6,174
2023-10-26	$6.35	$6.35	$5.85	$5.86	$5.86	4,652
2023-10-25	$6.40	$6.47	$6.20	$6.20	$6.20	3,229
2023-10-24	$6.35	$6.48	$6.20	$6.35	$6.35	8,055
2023-10-23	$6.20	$6.47	$6.20	$6.35	$6.35	4,037
2023-10-20	$6.00	$6.39	$6.00	$6.20	$6.20	3,217
2023-10-19	$6.11	$6.20	$5.81	$5.82	$5.82	6,533
2023-10-18	$6.49	$6.49	$5.88	$6.30	$6.30	2,351
2023-10-17	$6.39	$6.58	$6.00	$6.24	$6.24	7,843
2023-10-16	$6.45	$6.69	$6.40	$6.40	$6.40	3,715
2023-10-13	$6.68	$6.70	$6.32	$6.38	$6.38	7,544
2023-10-12	$6.85	$6.85	$6.85	$6.85	$6.85	1,706
2023-10-11	$6.86	$6.90	$6.60	$6.72	$6.72	7,178
2023-10-10	$6.72	$6.81	$6.50	$6.77	$6.77	5,163
2023-10-09	$6.75	$6.75	$6.55	$6.75	$6.75	5,257
2023-10-06	$6.83	$6.90	$6.83	$6.86	$6.86	2,248
2023-10-05	$6.88	$6.93	$6.71	$6.76	$6.76	6,900
2023-10-04	$6.36	$6.50	$6.36	$6.50	$6.50	1,284
2023-10-03	$6.39	$6.60	$6.30	$6.52	$6.52	11,278
2023-10-02	$6.43	$6.49	$5.95	$6.23	$6.23	11,751
2023-09-29	$6.28	$6.58	$5.98	$6.32	$6.32	7,808
2023-09-28	$6.23	$6.47	$5.97	$6.15	$6.15	2,205
2023-09-27	$6.11	$6.47	$6.10	$6.24	$6.24	6,220
2023-09-26	$6.15	$6.30	$6.08	$6.27	$6.27	9,321
2023-09-25	$6.70	$6.77	$6.23	$6.23	$6.23	9,971
2023-09-22	$6.58	$6.77	$6.35	$6.70	$6.70	11,749
2023-09-21	$6.31	$6.62	$6.14	$6.55	$6.55	8,598
2023-09-20	$6.38	$7.15	$6.01	$6.79	$6.79	30,178
2023-09-19	$6.37	$7.19	$6.37	$6.61	$6.61	30,656
2023-09-18	$6.73	$6.73	$5.91	$6.37	$6.37	10,705
2023-09-15	$7.04	$7.17	$6.32	$6.86	$6.86	33,656
2023-09-14	$7.47	$7.52	$7.10	$7.10	$7.10	7,850
2023-09-13	$7.87	$7.87	$7.48	$7.48	$7.48	5,846
2023-09-12	$7.97	$7.97	$7.80	$7.83	$7.83	1,679
2023-09-11	$7.92	$8.17	$7.86	$7.99	$7.99	8,873
2023-09-08	$8.17	$8.22	$7.93	$7.96	$7.96	4,694
2023-09-07	$8.40	$8.40	$8.09	$8.22	$8.22	4,739
2023-09-06	$8.50	$8.50	$8.23	$8.23	$8.23	2,557
2023-09-05	$8.73	$8.73	$8.27	$8.40	$8.40	15,051
2023-09-01	$8.52	$8.65	$8.50	$8.51	$8.51	3,693
2023-08-31	$8.50	$8.63	$8.50	$8.57	$8.57	6,428
2023-08-30	$8.37	$8.63	$8.23	$8.50	$8.50	1,994
2023-08-29	$8.26	$8.64	$8.23	$8.24	$8.24	3,336
2023-08-28	$8.62	$8.62	$8.22	$8.40	$8.40	5,479
2023-08-25	$8.90	$8.92	$8.67	$8.70	$8.70	3,171
2023-08-24	$8.87	$8.95	$8.72	$8.95	$8.95	3,831
2023-08-23	$8.91	$8.99	$8.79	$8.98	$8.98	5,019
2023-08-22	$9.01	$9.01	$8.59	$9.00	$9.00	10,652
2023-08-21	$8.89	$9.11	$8.88	$9.10	$9.10	17,860
2023-08-18	$8.90	$9.15	$8.90	$9.00	$9.00	7,048
2023-08-17	$8.44	$9.14	$8.30	$9.14	$9.14	20,351
2023-08-16	$8.33	$8.52	$8.28	$8.36	$8.36	8,819
2023-08-15	$8.41	$8.51	$8.30	$8.39	$8.39	14,851
2023-08-14	$8.54	$8.95	$8.42	$8.52	$8.52	21,908
2023-08-11	$0.58	$0.62	$0.55	$0.60	$9.00	13,493
2023-08-10	$0.60	$0.60	$0.58	$0.59	$8.85	5,276
2023-08-09	$0.57	$0.62	$0.57	$0.60	$9.02	12,311
2023-08-08	$0.58	$0.58	$0.54	$0.56	$8.33	6,874
2023-08-07	$0.58	$0.58	$0.56	$0.56	$8.45	8,328
2023-08-04	$0.60	$0.60	$0.58	$0.58	$8.73	8,475
2023-08-03	$0.61	$0.63	$0.59	$0.60	$8.99	15,074
2023-08-02	$0.59	$0.63	$0.57	$0.62	$9.30	15,617
2023-08-01	$0.62	$0.63	$0.58	$0.59	$8.88	22,050
2023-07-31	$0.55	$0.62	$0.54	$0.60	$9.02	32,004
2023-07-28	$0.56	$0.56	$0.53	$0.55	$8.25	10,167
2023-07-27	$0.58	$0.58	$0.52	$0.52	$7.86	10,726
2023-07-26	$0.54	$0.60	$0.51	$0.59	$8.79	19,939
2023-07-25	$0.56	$0.56	$0.50	$0.51	$7.65	9,311
2023-07-24	$0.61	$0.61	$0.53	$0.53	$7.96	14,323
2023-07-21	$0.59	$0.63	$0.56	$0.60	$8.96	67,208
2023-07-20	$0.58	$0.58	$0.53	$0.57	$8.56	17,272
2023-07-19	$0.55	$0.60	$0.53	$0.55	$8.25	78,574
2023-07-18	$0.55	$0.57	$0.53	$0.55	$8.24	14,400
2023-07-17	$0.49	$0.55	$0.46	$0.55	$8.23	21,088
2023-07-14	$0.51	$0.52	$0.46	$0.49	$0.49	391,370
2023-07-13	$0.50	$0.51	$0.45	$0.51	$0.51	2,156,369
2023-07-12	$0.49	$0.49	$0.46	$0.47	$0.47	351,263
2023-07-11	$0.50	$0.50	$0.47	$0.47	$0.47	108,237
2023-07-10	$0.46	$0.50	$0.46	$0.48	$0.48	76,541
2023-07-07	$0.47	$0.49	$0.46	$0.47	$0.47	23,420
2023-07-06	$0.48	$0.48	$0.46	$0.48	$0.48	38,754
2023-07-05	$0.46	$0.48	$0.46	$0.47	$0.47	46,306
2023-07-03	$0.47	$0.48	$0.46	$0.47	$0.47	72,946
2023-06-30	$0.46	$0.48	$0.46	$0.48	$0.48	32,572
2023-06-29	$0.45	$0.48	$0.45	$0.48	$0.48	59,002
2023-06-28	$0.46	$0.47	$0.45	$0.46	$0.46	53,107
2023-06-27	$0.48	$0.48	$0.45	$0.46	$0.46	134,226
2023-06-26	$0.46	$0.48	$0.46	$0.47	$0.47	59,844
2023-06-23	$0.47	$0.49	$0.45	$0.45	$0.45	231,363
2023-06-22	$0.54	$0.54	$0.46	$0.47	$0.47	227,091
2023-06-21	$0.56	$0.56	$0.51	$0.54	$0.54	129,293
2023-06-20	$0.53	$0.57	$0.52	$0.54	$0.54	331,630
2023-06-16	$0.51	$0.53	$0.49	$0.53	$0.53	318,960
2023-06-15	$0.50	$0.50	$0.48	$0.50	$0.50	60,058
2023-06-14	$0.53	$0.53	$0.50	$0.50	$0.50	46,407
2023-06-13	$0.50	$0.55	$0.48	$0.54	$0.54	200,711
2023-06-12	$0.47	$0.50	$0.47	$0.49	$0.49	128,599
2023-06-09	$0.47	$0.50	$0.47	$0.47	$0.47	30,452
2023-06-08	$0.49	$0.50	$0.47	$0.48	$0.48	91,868
2023-06-07	$0.46	$0.50	$0.45	$0.50	$0.50	142,442
2023-06-06	$0.50	$0.50	$0.47	$0.48	$0.48	65,650
2023-06-05	$0.48	$0.50	$0.46	$0.49	$0.49	121,490
2023-06-02	$0.47	$0.49	$0.46	$0.47	$0.47	114,138
2023-06-01	$0.48	$0.49	$0.45	$0.47	$0.47	689,684
2023-05-31	$0.45	$0.48	$0.45	$0.47	$0.47	196,196
2023-05-30	$0.44	$0.47	$0.44	$0.45	$0.45	45,784
2023-05-26	$0.45	$0.47	$0.44	$0.46	$0.46	62,442
2023-05-25	$0.46	$0.47	$0.45	$0.45	$0.45	43,865
2023-05-24	$0.44	$0.47	$0.44	$0.46	$0.46	19,656
2023-05-23	$0.47	$0.47	$0.44	$0.47	$0.47	41,123
2023-05-22	$0.46	$0.47	$0.45	$0.47	$0.47	103,608
2023-05-19	$0.46	$0.46	$0.44	$0.46	$0.46	31,606
2023-05-18	$0.42	$0.46	$0.42	$0.45	$0.45	103,886
2023-05-17	$0.45	$0.47	$0.43	$0.47	$0.47	57,803
2023-05-16	$0.43	$0.47	$0.43	$0.46	$0.46	111,363
2023-05-15	$0.44	$0.45	$0.42	$0.42	$0.42	48,488
2023-05-12	$0.44	$0.44	$0.42	$0.43	$0.43	49,728
2023-05-11	$0.44	$0.46	$0.41	$0.42	$0.42	21,564
2023-05-10	$0.44	$0.45	$0.43	$0.43	$0.43	22,127
2023-05-09	$0.47	$0.47	$0.41	$0.45	$0.45	49,081
2023-05-08	$0.42	$0.47	$0.39	$0.45	$0.45	145,360
2023-05-05	$0.43	$0.46	$0.41	$0.43	$0.43	100,552
2023-05-04	$0.39	$0.43	$0.39	$0.42	$0.42	114,825
2023-05-03	$0.40	$0.40	$0.39	$0.39	$0.39	63,151
2023-05-02	$0.40	$0.40	$0.39	$0.39	$0.39	67,712
2023-05-01	$0.40	$0.41	$0.39	$0.39	$0.39	87,635
2023-04-28	$0.39	$0.41	$0.39	$0.39	$0.39	67,835
2023-04-27	$0.39	$0.42	$0.39	$0.39	$0.39	30,021
2023-04-26	$0.40	$0.43	$0.39	$0.40	$0.40	91,619
2023-04-25	$0.44	$0.44	$0.40	$0.42	$0.42	189,724
2023-04-24	$0.42	$0.44	$0.41	$0.43	$0.43	90,216
2023-04-21	$0.44	$0.47	$0.43	$0.43	$0.43	94,208
2023-04-20	$0.45	$0.46	$0.43	$0.45	$0.45	79,180
2023-04-19	$0.47	$0.48	$0.45	$0.46	$0.46	115,162
2023-04-18	$0.48	$0.50	$0.43	$0.45	$0.45	196,079
2023-04-17	$0.47	$0.50	$0.46	$0.49	$0.49	114,996
2023-04-14	$0.47	$0.49	$0.46	$0.47	$0.47	96,987
2023-04-13	$0.45	$0.52	$0.43	$0.48	$0.48	269,382
2023-04-12	$0.43	$0.50	$0.41	$0.46	$0.46	259,091
2023-04-11	$0.41	$0.45	$0.40	$0.43	$0.43	152,544
2023-04-10	$0.43	$0.45	$0.41	$0.41	$0.41	188,435
2023-04-06	$0.47	$0.47	$0.42	$0.43	$0.43	178,437
2023-04-05	$0.42	$0.50	$0.42	$0.46	$0.46	893,602
2023-04-04	$0.43	$0.44	$0.41	$0.41	$0.41	261,507
2023-04-03	$0.37	$0.48	$0.36	$0.43	$0.43	884,935
2023-03-31	$0.35	$0.38	$0.35	$0.38	$0.38	308,230
2023-03-30	$0.33	$0.37	$0.33	$0.35	$0.35	219,303
2023-03-29	$0.33	$0.34	$0.33	$0.33	$0.33	127,133
2023-03-28	$0.34	$0.35	$0.33	$0.33	$0.33	117,860
2023-03-27	$0.35	$0.35	$0.33	$0.34	$0.34	107,877
2023-03-24	$0.34	$0.35	$0.33	$0.34	$0.34	188,858
2023-03-23	$0.35	$0.35	$0.33	$0.33	$0.33	166,359
2023-03-22	$0.35	$0.35	$0.34	$0.35	$0.35	158,649
2023-03-21	$0.33	$0.38	$0.33	$0.35	$0.35	334,558
2023-03-20	$0.34	$0.35	$0.32	$0.34	$0.34	402,340
2023-03-17	$0.33	$0.38	$0.33	$0.33	$0.33	950,372
2023-03-16	$0.32	$0.35	$0.32	$0.34	$0.34	320,793
2023-03-15	$0.35	$0.36	$0.31	$0.33	$0.33	713,161
2023-03-14	$0.35	$0.38	$0.33	$0.36	$0.36	890,116
2023-03-13	$0.44	$0.45	$0.35	$0.35	$0.35	3,149,043
2023-03-10	$0.59	$0.64	$0.48	$0.51	$0.51	33,276,453
2023-03-09	$0.44	$0.55	$0.44	$0.47	$0.47	687,570
2023-03-08	$0.47	$0.47	$0.44	$0.44	$0.44	91,948
2023-03-07	$0.46	$0.47	$0.44	$0.47	$0.47	38,361
2023-03-06	$0.50	$0.50	$0.45	$0.47	$0.47	46,909
2023-03-03	$0.45	$0.46	$0.43	$0.46	$0.46	85,103
2023-03-02	$0.49	$0.49	$0.44	$0.46	$0.46	78,594
2023-03-01	$0.47	$0.50	$0.47	$0.47	$0.47	62,751
2023-02-28	$0.49	$0.49	$0.47	$0.47	$0.47	79,372
2023-02-27	$0.47	$0.53	$0.47	$0.48	$0.48	56,936
2023-02-24	$0.48	$0.50	$0.45	$0.47	$0.47	188,463
2023-02-23	$0.48	$0.49	$0.48	$0.48	$0.48	36,337
2023-02-22	$0.47	$0.49	$0.45	$0.47	$0.47	33,677
2023-02-21	$0.49	$0.53	$0.47	$0.48	$0.48	107,925
2023-02-17	$0.49	$0.53	$0.49	$0.51	$0.51	178,353
2023-02-16	$0.48	$0.51	$0.48	$0.50	$0.50	78,050
2023-02-15	$0.48	$0.54	$0.48	$0.48	$0.48	291,360
2023-02-14	$0.50	$0.55	$0.49	$0.50	$0.50	155,088
2023-02-13	$0.50	$0.50	$0.47	$0.49	$0.49	69,297
2023-02-10	$0.45	$0.49	$0.45	$0.47	$0.47	152,445
2023-02-09	$0.52	$0.52	$0.46	$0.47	$0.47	198,688
2023-02-08	$0.55	$0.56	$0.46	$0.49	$0.49	175,541
2023-02-07	$0.57	$0.58	$0.53	$0.54	$0.54	102,661
2023-02-06	$0.57	$0.58	$0.56	$0.57	$0.57	100,812
2023-02-03	$0.58	$0.58	$0.57	$0.57	$0.57	68,144
2023-02-02	$0.58	$0.58	$0.55	$0.56	$0.56	143,420
2023-02-01	$0.56	$0.59	$0.55	$0.58	$0.58	201,479
2023-01-31	$0.53	$0.55	$0.53	$0.54	$0.54	178,097
2023-01-30	$0.53	$0.54	$0.52	$0.53	$0.53	102,949
2023-01-27	$0.53	$0.53	$0.53	$0.53	$0.53	75,074
2023-01-26	$0.53	$0.53	$0.52	$0.53	$0.53	175,691
2023-01-25	$0.50	$0.53	$0.49	$0.52	$0.52	216,727
2023-01-24	$0.52	$0.52	$0.49	$0.51	$0.51	126,246
2023-01-23	$0.50	$0.53	$0.48	$0.50	$0.50	178,902
2023-01-20	$0.47	$0.52	$0.47	$0.50	$0.50	197,891
2023-01-19	$0.47	$0.48	$0.46	$0.46	$0.46	27,122
2023-01-18	$0.47	$0.48	$0.45	$0.47	$0.47	102,125
2023-01-17	$0.47	$0.52	$0.46	$0.47	$0.47	248,016
2023-01-13	$0.46	$0.48	$0.45	$0.46	$0.46	62,364
2023-01-12	$0.48	$0.48	$0.44	$0.48	$0.48	69,731
2023-01-11	$0.44	$0.49	$0.44	$0.46	$0.46	79,301
2023-01-10	$0.41	$0.46	$0.41	$0.45	$0.45	230,606
2023-01-09	$0.43	$0.45	$0.40	$0.41	$0.41	140,457
2023-01-06	$0.41	$0.47	$0.40	$0.41	$0.41	102,770
2023-01-05	$0.39	$0.43	$0.38	$0.40	$0.40	74,409
2023-01-04	$0.40	$0.43	$0.37	$0.43	$0.43	133,754
2023-01-03	$0.35	$0.41	$0.34	$0.38	$0.38	214,487
2022-12-30	$0.31	$0.35	$0.31	$0.33	$0.33	450,364
2022-12-29	$0.35	$0.36	$0.34	$0.35	$0.35	243,974
2022-12-28	$0.35	$0.35	$0.32	$0.33	$0.33	102,213
2022-12-27	$0.35	$0.36	$0.33	$0.35	$0.35	128,217
2022-12-23	$0.36	$0.36	$0.35	$0.36	$0.36	26,863
2022-12-22	$0.36	$0.37	$0.35	$0.35	$0.35	193,683
2022-12-21	$0.36	$0.39	$0.36	$0.37	$0.37	203,696
2022-12-20	$0.38	$0.38	$0.36	$0.36	$0.36	151,990
2022-12-19	$0.36	$0.40	$0.36	$0.37	$0.37	197,149
2022-12-16	$0.42	$0.46	$0.37	$0.37	$0.37	433,576
2022-12-15	$0.45	$0.47	$0.44	$0.45	$0.45	49,588
2022-12-14	$0.47	$0.47	$0.44	$0.45	$0.45	157,246
2022-12-13	$0.45	$0.49	$0.45	$0.48	$0.48	51,593
2022-12-12	$0.44	$0.47	$0.43	$0.45	$0.45	96,497
2022-12-09	$0.49	$0.49	$0.44	$0.44	$0.44	87,181
2022-12-08	$0.50	$0.51	$0.44	$0.46	$0.46	72,223
2022-12-07	$0.52	$0.53	$0.44	$0.46	$0.46	77,355
2022-12-06	$0.50	$0.52	$0.47	$0.50	$0.50	82,015
2022-12-05	$0.53	$0.54	$0.49	$0.50	$0.50	137,456
2022-12-02	$0.54	$0.54	$0.50	$0.51	$0.51	271,491
2022-12-01	$0.55	$0.55	$0.52	$0.54	$0.54	79,023
2022-11-30	$0.53	$0.53	$0.52	$0.53	$0.53	292,145
2022-11-29	$0.59	$0.60	$0.48	$0.52	$0.52	1,523,290
2022-11-28	$0.59	$0.62	$0.59	$0.60	$0.60	89,766
2022-11-25	$0.62	$0.63	$0.59	$0.59	$0.59	77,166
2022-11-23	$0.63	$0.65	$0.59	$0.61	$0.61	42,994
2022-11-22	$0.59	$0.65	$0.56	$0.63	$0.63	204,369
2022-11-21	$0.60	$0.62	$0.56	$0.56	$0.56	112,372
2022-11-18	$0.55	$0.61	$0.55	$0.59	$0.59	58,116
2022-11-17	$0.62	$0.63	$0.56	$0.57	$0.57	87,021
2022-11-16	$0.61	$0.63	$0.60	$0.62	$0.62	51,429
2022-11-15	$0.61	$0.65	$0.60	$0.64	$0.64	168,465
2022-11-14	$0.63	$0.65	$0.60	$0.60	$0.60	260,265
2022-11-11	$0.57	$0.66	$0.56	$0.60	$0.60	484,282
2022-11-10	$0.59	$0.60	$0.54	$0.56	$0.56	66,681
2022-11-09	$0.58	$0.62	$0.54	$0.56	$0.56	106,313
2022-11-08	$0.62	$0.62	$0.58	$0.59	$0.59	44,800
2022-11-07	$0.60	$0.62	$0.57	$0.60	$0.60	106,438
2022-11-04	$0.60	$0.61	$0.57	$0.58	$0.58	86,848
2022-11-03	$0.59	$0.60	$0.58	$0.59	$0.59	53,187
2022-11-02	$0.66	$0.67	$0.56	$0.59	$0.59	119,712
2022-11-01	$0.62	$0.68	$0.60	$0.64	$0.64	133,711
2022-10-31	$0.63	$0.63	$0.59	$0.59	$0.59	53,171
2022-10-28	$0.62	$0.63	$0.56	$0.63	$0.63	147,339
2022-10-27	$0.58	$0.63	$0.58	$0.61	$0.61	17,132
2022-10-26	$0.60	$0.64	$0.59	$0.59	$0.59	103,634
2022-10-25	$0.61	$0.64	$0.58	$0.61	$0.61	40,630
2022-10-24	$0.62	$0.62	$0.57	$0.58	$0.58	75,053
2022-10-21	$0.62	$0.65	$0.56	$0.60	$0.60	67,264
2022-10-20	$0.66	$0.67	$0.62	$0.62	$0.62	17,844
2022-10-19	$0.69	$0.75	$0.63	$0.63	$0.63	70,865
2022-10-18	$0.74	$0.76	$0.66	$0.68	$0.68	48,266
2022-10-17	$0.64	$0.74	$0.64	$0.73	$0.73	103,768
2022-10-14	$0.62	$0.67	$0.62	$0.65	$0.65	109,199
2022-10-13	$0.59	$0.62	$0.58	$0.61	$0.61	95,218
2022-10-12	$0.63	$0.65	$0.57	$0.61	$0.61	83,058
2022-10-11	$0.64	$0.66	$0.60	$0.60	$0.60	114,178
2022-10-10	$0.66	$0.70	$0.64	$0.65	$0.65	82,889
2022-10-07	$0.80	$0.80	$0.67	$0.67	$0.67	19,916
2022-10-06	$0.78	$0.84	$0.72	$0.74	$0.74	64,564
2022-10-05	$0.71	$0.82	$0.70	$0.80	$0.80	106,951
2022-10-04	$0.77	$0.77	$0.72	$0.74	$0.74	28,014
2022-10-03	$0.73	$0.85	$0.72	$0.72	$0.72	83,251
2022-09-30	$0.71	$0.79	$0.69	$0.75	$0.75	56,247
2022-09-29	$0.73	$0.74	$0.71	$0.72	$0.72	62,957
2022-09-28	$0.66	$0.85	$0.63	$0.72	$0.72	218,414
2022-09-27	$0.67	$0.69	$0.64	$0.65	$0.65	45,370
2022-09-26	$0.71	$0.72	$0.66	$0.67	$0.67	79,967
2022-09-23	$0.74	$0.74	$0.67	$0.71	$0.71	68,150
2022-09-22	$0.75	$0.78	$0.63	$0.74	$0.74	189,092
2022-09-21	$0.76	$0.78	$0.72	$0.73	$0.73	118,290
2022-09-20	$0.74	$0.76	$0.70	$0.76	$0.76	92,424
2022-09-19	$0.74	$0.77	$0.70	$0.74	$0.74	33,436
2022-09-16	$0.78	$0.80	$0.71	$0.74	$0.74	74,552
2022-09-15	$0.77	$0.80	$0.75	$0.79	$0.79	79,438
2022-09-14	$0.81	$0.85	$0.77	$0.77	$0.77	45,674
2022-09-13	$0.83	$0.87	$0.77	$0.79	$0.79	104,411
2022-09-12	$0.82	$0.87	$0.82	$0.83	$0.83	98,302
2022-09-09	$0.88	$0.88	$0.82	$0.83	$0.83	88,859
2022-09-08	$0.86	$0.87	$0.79	$0.84	$0.84	170,224
2022-09-07	$0.66	$0.85	$0.65	$0.83	$0.83	400,171
2022-09-06	$0.73	$0.73	$0.66	$0.68	$0.68	175,047
2022-09-02	$0.70	$0.73	$0.67	$0.71	$0.71	58,625
2022-09-01	$0.71	$0.74	$0.65	$0.70	$0.70	141,500
2022-08-31	$0.72	$0.74	$0.69	$0.73	$0.73	83,408
2022-08-30	$0.72	$0.77	$0.67	$0.72	$0.72	193,660
2022-08-29	$0.79	$0.79	$0.71	$0.72	$0.72	166,227
2022-08-26	$0.84	$0.84	$0.75	$0.75	$0.75	145,084
2022-08-25	$0.83	$0.84	$0.79	$0.81	$0.81	83,038
2022-08-24	$0.79	$0.84	$0.79	$0.83	$0.83	63,088
2022-08-23	$0.87	$0.87	$0.79	$0.80	$0.80	108,179
2022-08-22	$0.85	$0.86	$0.80	$0.81	$0.81	62,766
2022-08-19	$0.89	$0.89	$0.84	$0.84	$0.84	75,061
2022-08-18	$0.89	$0.95	$0.85	$0.88	$0.88	71,497
2022-08-17	$0.91	$0.96	$0.87	$0.89	$0.89	91,689
2022-08-16	$0.98	$0.98	$0.87	$0.91	$0.91	101,076
2022-08-15	$0.94	$0.98	$0.92	$0.97	$0.97	162,028
2022-08-12	$0.86	$0.97	$0.85	$0.94	$0.94	191,286
2022-08-11	$0.87	$0.91	$0.85	$0.88	$0.88	163,664
2022-08-10	$0.85	$0.87	$0.84	$0.85	$0.85	94,342
2022-08-09	$0.87	$0.89	$0.83	$0.84	$0.84	90,434
2022-08-08	$0.86	$0.90	$0.85	$0.87	$0.87	145,282
2022-08-05	$0.85	$0.90	$0.82	$0.86	$0.86	159,142
2022-08-04	$0.83	$0.85	$0.81	$0.85	$0.85	112,169
2022-08-03	$0.77	$0.83	$0.77	$0.81	$0.81	124,742
2022-08-02	$0.79	$0.81	$0.75	$0.77	$0.77	146,607
2022-08-01	$0.84	$0.84	$0.78	$0.80	$0.80	159,649
2022-07-29	$0.87	$0.89	$0.82	$0.84	$0.84	183,328
2022-07-28	$0.88	$0.92	$0.87	$0.87	$0.87	143,761
2022-07-27	$0.86	$0.88	$0.85	$0.87	$0.87	148,617
2022-07-26	$0.91	$0.93	$0.85	$0.87	$0.87	226,096
2022-07-25	$0.95	$0.96	$0.88	$0.90	$0.90	171,602
2022-07-22	$0.98	$1.00	$0.95	$0.95	$0.95	61,097
2022-07-21	$0.97	$1.00	$0.96	$0.96	$0.96	39,814
2022-07-20	$1.04	$1.05	$0.97	$0.98	$0.98	105,347
2022-07-19	$1.00	$1.04	$1.00	$1.03	$1.03	88,804
2022-07-18	$1.04	$1.09	$1.00	$1.00	$1.00	67,316
2022-07-15	$1.02	$1.06	$0.94	$1.04	$1.04	124,775
2022-07-14	$1.00	$1.05	$0.98	$1.03	$1.03	131,969
2022-07-13	$0.91	$1.03	$0.88	$1.02	$1.02	229,411
2022-07-12	$0.93	$0.94	$0.88	$0.92	$0.92	183,307
2022-07-11	$0.95	$0.95	$0.90	$0.90	$0.90	82,423
2022-07-08	$0.98	$0.99	$0.93	$0.96	$0.96	146,273
2022-07-07	$0.90	$1.00	$0.89	$1.00	$1.00	215,856
2022-07-06	$0.91	$0.96	$0.87	$0.91	$0.91	171,129
2022-07-05	$0.90	$0.92	$0.85	$0.88	$0.88	194,894
2022-07-01	$0.91	$0.96	$0.85	$0.87	$0.87	243,323
2022-06-30	$0.97	$0.97	$0.90	$0.91	$0.91	130,712
2022-06-29	$1.00	$1.01	$0.95	$0.98	$0.98	136,689
2022-06-28	$1.03	$1.03	$0.95	$0.99	$0.99	179,856
2022-06-27	$1.06	$1.08	$0.95	$0.99	$0.99	363,197
2022-06-24	$1.00	$1.19	$1.00	$1.06	$1.06	4,652,393
2022-06-23	$0.88	$0.95	$0.87	$0.95	$0.95	448,421
2022-06-22	$0.89	$0.92	$0.86	$0.88	$0.88	386,306
2022-06-21	$0.87	$0.91	$0.85	$0.86	$0.86	314,673
2022-06-17	$0.84	$0.88	$0.82	$0.84	$0.84	292,471
2022-06-16	$0.86	$0.88	$0.76	$0.81	$0.81	300,112
2022-06-15	$0.91	$0.91	$0.85	$0.87	$0.87	206,033
2022-06-14	$0.90	$0.92	$0.84	$0.88	$0.88	228,424
2022-06-13	$0.93	$0.95	$0.86	$0.92	$0.92	498,743
2022-06-10	$1.07	$1.07	$0.92	$0.93	$0.93	330,040
2022-06-09	$1.17	$1.17	$1.03	$1.08	$1.08	233,676
2022-06-08	$1.11	$1.23	$1.08	$1.15	$1.15	406,561
2022-06-07	$0.91	$1.11	$0.90	$1.10	$1.10	784,351
2022-06-06	$0.96	$1.04	$0.91	$0.92	$0.92	307,910
2022-06-03	$0.90	$0.99	$0.90	$0.97	$0.97	219,754
2022-06-02	$0.89	$0.95	$0.88	$0.91	$0.91	181,123
2022-06-01	$1.00	$1.01	$0.88	$0.89	$0.89	390,398
2022-05-31	$1.00	$1.07	$0.96	$0.99	$0.99	241,604
2022-05-27	$0.96	$1.07	$0.95	$1.03	$1.03	384,614
2022-05-26	$1.00	$1.01	$0.94	$0.97	$0.97	151,577
2022-05-25	$1.00	$1.04	$0.94	$1.01	$1.01	402,540
2022-05-24	$1.03	$1.06	$0.99	$1.02	$1.02	213,731
2022-05-23	$1.00	$1.07	$0.99	$1.05	$1.05	278,718
2022-05-20	$1.12	$1.19	$0.99	$1.01	$1.01	355,084
2022-05-19	$1.11	$1.19	$1.05	$1.12	$1.12	376,135
2022-05-18	$1.14	$1.17	$1.07	$1.09	$1.09	239,536
2022-05-17	$1.27	$1.27	$1.14	$1.17	$1.17	190,050
2022-05-16	$1.25	$1.27	$1.10	$1.17	$1.17	382,071
2022-05-13	$1.25	$1.38	$1.17	$1.24	$1.24	238,167
2022-05-12	$1.20	$1.27	$1.12	$1.18	$1.18	182,197
2022-05-11	$1.47	$1.48	$1.19	$1.20	$1.20	144,919
2022-05-10	$1.38	$1.52	$1.34	$1.45	$1.45	297,664
2022-05-09	$1.43	$1.43	$1.32	$1.34	$1.34	187,705
2022-05-06	$1.57	$1.58	$1.45	$1.45	$1.45	140,436
2022-05-05	$1.72	$1.77	$1.55	$1.58	$1.58	208,632
2022-05-04	$1.69	$1.74	$1.56	$1.72	$1.72	273,008
2022-05-03	$1.67	$1.73	$1.62	$1.67	$1.67	180,134
2022-05-02	$1.69	$1.75	$1.60	$1.66	$1.66	293,118
2022-04-29	$1.80	$1.84	$1.70	$1.70	$1.70	155,963
2022-04-28	$1.89	$1.89	$1.68	$1.81	$1.81	173,330
2022-04-27	$1.92	$1.97	$1.80	$1.81	$1.81	167,168
2022-04-26	$1.93	$1.99	$1.87	$1.93	$1.93	261,288
2022-04-25	$1.94	$2.03	$1.90	$1.95	$1.95	200,374
2022-04-22	$2.05	$2.07	$1.92	$1.93	$1.93	246,412
2022-04-21	$2.21	$2.21	$2.07	$2.07	$2.07	308,065
2022-04-20	$2.26	$2.32	$2.12	$2.21	$2.21	185,647
2022-04-19	$2.24	$2.28	$2.18	$2.26	$2.26	340,217
2022-04-18	$2.50	$2.55	$2.24	$2.27	$2.27	563,819
2022-04-14	$2.71	$2.73	$2.47	$2.53	$2.53	229,192
2022-04-13	$2.79	$2.81	$2.67	$2.70	$2.70	246,846
2022-04-12	$2.89	$2.89	$2.74	$2.79	$2.79	391,771
2022-04-11	$3.08	$3.09	$2.88	$2.89	$2.89	145,580
2022-04-08	$3.27	$3.33	$3.08	$3.11	$3.11	133,345
2022-04-07	$3.22	$3.36	$3.21	$3.28	$3.28	115,332
2022-04-06	$3.28	$3.28	$3.12	$3.25	$3.25	130,114
2022-04-05	$3.39	$3.45	$3.33	$3.34	$3.34	325,169
2022-04-04	$3.43	$3.50	$3.38	$3.43	$3.43	162,180
2022-04-01	$3.52	$3.52	$3.27	$3.41	$3.41	236,906
2022-03-31	$3.31	$3.64	$3.31	$3.45	$3.45	356,991
2022-03-30	$3.25	$3.56	$3.20	$3.38	$3.38	374,301
2022-03-29	$2.90	$3.44	$2.86	$3.27	$3.27	524,312
2022-03-28	$2.64	$2.73	$2.64	$2.70	$2.70	184,972
2022-03-25	$2.63	$2.70	$2.60	$2.66	$2.66	216,097
2022-03-24	$2.66	$2.75	$2.57	$2.65	$2.65	105,722
2022-03-23	$2.54	$2.64	$2.51	$2.60	$2.60	203,972
2022-03-22	$2.49	$2.62	$2.48	$2.57	$2.57	119,016
2022-03-21	$2.66	$2.66	$2.48	$2.51	$2.51	99,706
2022-03-18	$2.59	$2.66	$2.55	$2.66	$2.66	148,691
2022-03-17	$2.45	$2.64	$2.45	$2.59	$2.59	117,987
2022-03-16	$2.37	$2.51	$2.31	$2.49	$2.49	208,756
2022-03-15	$2.31	$2.35	$2.23	$2.35	$2.35	108,565
2022-03-14	$2.50	$2.50	$2.22	$2.27	$2.27	167,869
2022-03-11	$2.53	$2.56	$2.40	$2.48	$2.48	239,387
2022-03-10	$2.61	$2.61	$2.45	$2.52	$2.52	96,839
2022-03-09	$2.51	$2.64	$2.51	$2.55	$2.55	133,211
2022-03-08	$2.38	$2.55	$2.36	$2.45	$2.45	67,191
2022-03-07	$2.43	$2.44	$2.35	$2.39	$2.39	208,279
2022-03-04	$2.36	$2.58	$2.35	$2.39	$2.39	186,075
2022-03-03	$2.39	$2.51	$2.32	$2.38	$2.38	315,939
2022-03-02	$2.37	$2.39	$2.35	$2.36	$2.36	101,035
2022-03-01	$2.40	$2.42	$2.31	$2.35	$2.35	126,168
2022-02-28	$2.44	$2.48	$2.34	$2.35	$2.35	121,045
2022-02-25	$2.48	$2.50	$2.32	$2.44	$2.44	86,212
2022-02-24	$2.26	$2.48	$2.22	$2.46	$2.46	163,067
2022-02-23	$2.51	$2.60	$2.32	$2.33	$2.33	147,472
2022-02-22	$2.60	$2.67	$2.45	$2.46	$2.46	139,967
2022-02-18	$2.71	$2.74	$2.62	$2.66	$2.66	117,933
2022-02-17	$2.64	$2.79	$2.64	$2.75	$2.75	216,328
2022-02-16	$2.76	$2.76	$2.60	$2.70	$2.70	186,354
2022-02-15	$2.75	$2.82	$2.70	$2.77	$2.77	111,751
2022-02-14	$2.81	$2.81	$2.65	$2.66	$2.66	72,149
2022-02-11	$2.89	$2.96	$2.75	$2.76	$2.76	98,058
2022-02-10	$2.98	$3.17	$2.85	$2.89	$2.89	180,374
2022-02-09	$2.97	$3.12	$2.92	$3.02	$3.02	114,644
2022-02-08	$2.94	$3.03	$2.89	$2.92	$2.92	86,969
2022-02-07	$2.82	$3.05	$2.82	$3.02	$3.02	150,889
2022-02-04	$2.84	$2.88	$2.75	$2.83	$2.83	108,100
2022-02-03	$2.90	$2.94	$2.79	$2.80	$2.80	118,619
2022-02-02	$3.17	$3.18	$2.90	$2.93	$2.93	152,840
2022-02-01	$3.10	$3.26	$2.98	$3.13	$3.13	217,709
2022-01-31	$2.93	$3.10	$2.93	$3.08	$3.08	146,324
2022-01-28	$2.87	$2.96	$2.76	$2.96	$2.96	108,301
2022-01-27	$2.99	$3.07	$2.81	$2.86	$2.86	274,455
2022-01-26	$3.21	$3.24	$2.94	$2.97	$2.97	187,905
2022-01-25	$3.19	$3.27	$3.06	$3.17	$3.17	156,527
2022-01-24	$3.25	$3.34	$3.01	$3.26	$3.26	300,365
2022-01-21	$3.20	$3.31	$3.10	$3.14	$3.14	176,881
2022-01-20	$3.36	$3.50	$3.22	$3.26	$3.26	241,962
2022-01-19	$3.45	$3.54	$3.31	$3.34	$3.34	171,511
2022-01-18	$3.67	$3.71	$3.44	$3.44	$3.44	131,629
2022-01-14	$3.65	$3.73	$3.51	$3.70	$3.70	190,310
2022-01-13	$3.82	$3.86	$3.58	$3.64	$3.64	183,500
2022-01-12	$4.09	$4.13	$3.80	$3.80	$3.80	200,462
2022-01-11	$4.08	$4.24	$4.02	$4.08	$4.08	242,793
2022-01-10	$3.86	$4.11	$3.73	$4.06	$4.06	378,214
2022-01-07	$4.09	$4.11	$3.85	$3.92	$3.92	162,125
2022-01-06	$3.89	$4.17	$3.66	$4.13	$4.13	390,902
2022-01-05	$3.95	$4.01	$3.83	$3.89	$3.89	411,263
2022-01-04	$3.94	$4.11	$3.88	$3.97	$3.97	223,362
2022-01-03	$3.91	$4.05	$3.75	$4.04	$4.04	190,397
2021-12-31	$4.06	$4.20	$3.80	$3.92	$3.92	841,912
2021-12-30	$3.36	$4.45	$3.36	$4.15	$4.15	1,594,315
2021-12-29	$3.50	$3.58	$3.30	$3.37	$3.37	848,689
2021-12-28	$3.60	$3.68	$3.47	$3.49	$3.49	251,210
2021-12-27	$3.94	$4.05	$3.60	$3.63	$3.63	245,500
2021-12-23	$3.84	$4.08	$3.78	$3.96	$3.96	597,573
2021-12-22	$3.68	$3.84	$3.60	$3.78	$3.78	204,655
2021-12-21	$3.68	$3.73	$3.59	$3.67	$3.67	267,099
2021-12-20	$3.60	$3.74	$3.49	$3.65	$3.65	214,867
2021-12-17	$3.50	$3.76	$3.44	$3.62	$3.62	824,458
2021-12-16	$3.63	$3.70	$3.48	$3.50	$3.50	303,830
2021-12-15	$3.67	$3.74	$3.48	$3.67	$3.67	337,295
2021-12-14	$3.85	$3.88	$3.61	$3.61	$3.61	176,402
2021-12-13	$3.91	$3.97	$3.74	$3.80	$3.80	165,598
2021-12-10	$4.02	$4.16	$3.89	$3.91	$3.91	280,862
2021-12-09	$4.15	$4.29	$3.90	$3.99	$3.99	211,339
2021-12-08	$4.18	$4.31	$4.10	$4.21	$4.21	154,063
2021-12-07	$4.10	$4.40	$4.08	$4.18	$4.18	244,943
2021-12-06	$4.09	$4.18	$3.86	$4.05	$4.05	239,157
2021-12-03	$4.38	$4.45	$4.03	$4.05	$4.05	283,781
2021-12-02	$4.10	$4.43	$4.10	$4.38	$4.38	269,299
2021-12-01	$4.13	$4.58	$4.03	$4.08	$4.08	472,671
2021-11-30	$4.08	$4.22	$3.93	$4.01	$4.01	1,041,648
2021-11-29	$4.25	$4.33	$4.04	$4.13	$4.13	235,308
2021-11-26	$4.22	$4.31	$4.05	$4.22	$4.22	163,323
2021-11-24	$4.25	$4.40	$4.17	$4.30	$4.30	194,573
2021-11-23	$4.15	$4.38	$4.10	$4.31	$4.31	214,678
2021-11-22	$4.35	$4.48	$4.10	$4.21	$4.21	426,153
2021-11-19	$4.41	$4.48	$4.16	$4.35	$4.35	365,686
2021-11-18	$4.81	$4.81	$4.36	$4.48	$4.48	532,129
2021-11-17	$4.99	$5.12	$4.70	$4.72	$4.72	302,616
2021-11-16	$5.32	$5.34	$4.80	$5.00	$5.00	298,693
2021-11-15	$5.35	$5.55	$5.32	$5.38	$5.38	144,883
2021-11-12	$5.45	$5.47	$5.30	$5.38	$5.38	136,061
2021-11-11	$5.48	$5.54	$5.35	$5.45	$5.45	128,269
2021-11-10	$5.60	$5.69	$5.47	$5.50	$5.50	98,225
2021-11-09	$5.81	$5.81	$5.55	$5.60	$5.60	108,807
2021-11-08	$5.70	$5.90	$5.62	$5.81	$5.81	97,128
2021-11-05	$5.80	$5.88	$5.52	$5.70	$5.70	147,336
2021-11-04	$5.99	$6.03	$5.76	$5.78	$5.78	82,234
2021-11-03	$5.77	$6.06	$5.76	$6.03	$6.03	151,971
2021-11-02	$5.48	$5.84	$5.46	$5.81	$5.81	152,347
2021-11-01	$5.20	$5.63	$5.20	$5.54	$5.54	216,803
2021-10-29	$5.35	$5.40	$5.19	$5.22	$5.22	247,190
2021-10-28	$5.36	$5.47	$5.22	$5.35	$5.35	328,773
2021-10-27	$5.50	$5.64	$5.29	$5.35	$5.35	202,059
2021-10-26	$5.60	$5.63	$5.41	$5.52	$5.52	122,394
2021-10-25	$5.78	$5.78	$5.51	$5.58	$5.58	157,893
2021-10-22	$6.04	$6.04	$5.71	$5.81	$5.81	181,666
2021-10-21	$6.01	$6.13	$6.00	$6.08	$6.08	83,538
2021-10-20	$6.04	$6.11	$5.95	$6.02	$6.02	139,128
2021-10-19	$6.56	$6.56	$5.80	$6.04	$6.04	158,165
2021-10-18	$6.07	$6.34	$5.91	$5.97	$5.97	263,446
2021-10-15	$6.50	$6.50	$6.32	$6.34	$6.34	133,181
2021-10-14	$6.70	$6.76	$6.37	$6.41	$6.41	204,062
2021-10-13	$6.92	$6.92	$6.65	$6.68	$6.68	171,964
2021-10-12	$6.86	$6.98	$6.75	$6.87	$6.87	170,422
2021-10-11	$6.64	$6.94	$6.57	$6.86	$6.86	164,100
2021-10-08	$6.59	$6.74	$6.59	$6.72	$6.72	268,323
2021-10-07	$6.48	$6.63	$6.38	$6.61	$6.61	242,706
2021-10-06	$6.39	$6.49	$6.33	$6.46	$6.46	151,815
2021-10-05	$6.26	$6.54	$6.26	$6.48	$6.48	385,575
2021-10-04	$6.55	$6.55	$6.21	$6.28	$6.28	384,891
2021-10-01	$6.72	$6.76	$6.46	$6.60	$6.60	246,466
2021-09-30	$6.72	$6.82	$6.60	$6.71	$6.71	213,083
2021-09-29	$7.07	$7.20	$6.62	$6.69	$6.69	420,435
2021-09-28	$7.30	$7.31	$6.92	$6.98	$6.98	501,906
2021-09-27	$7.71	$8.29	$7.23	$7.43	$7.43	1,174,465
2021-09-24	$6.95	$7.85	$6.78	$7.60	$7.60	1,479,764
2021-09-23	$6.54	$6.76	$5.91	$6.65	$6.65	1,461,645
2021-09-22	$6.56	$6.62	$6.32	$6.48	$6.48	231,867
2021-09-21	$5.89	$6.57	$5.89	$6.54	$6.54	931,182
2021-09-20	$5.86	$6.09	$5.80	$5.85	$5.85	831,594
2021-09-17	$6.22	$6.22	$5.83	$5.99	$5.99	751,451
2021-09-16	$6.13	$6.20	$5.73	$6.20	$6.20	337,614
2021-09-15	$5.77	$6.25	$5.72	$6.07	$6.07	385,645
2021-09-14	$6.08	$6.58	$5.70	$5.78	$5.78	718,936
2021-09-13	$6.13	$6.13	$6.04	$6.05	$6.05	121,742
2021-09-10	$6.31	$6.34	$6.11	$6.12	$6.12	127,999
2021-09-09	$6.40	$6.43	$6.26	$6.28	$6.28	133,185
2021-09-08	$6.57	$6.63	$6.40	$6.43	$6.43	96,908
2021-09-07	$6.49	$6.68	$6.37	$6.60	$6.60	130,760
2021-09-03	$6.50	$6.53	$6.36	$6.49	$6.49	161,509
2021-09-02	$6.50	$6.54	$6.36	$6.50	$6.50	235,136
2021-09-01	$6.57	$6.62	$6.37	$6.49	$6.49	112,658
2021-08-31	$6.43	$6.53	$6.43	$6.52	$6.52	98,846
2021-08-30	$6.48	$6.83	$6.36	$6.46	$6.46	215,453
2021-08-27	$6.43	$6.60	$6.30	$6.42	$6.42	326,840
2021-08-26	$6.45	$6.60	$6.41	$6.45	$6.45	203,004
2021-08-25	$6.51	$6.61	$6.44	$6.50	$6.50	252,812
2021-08-24	$6.61	$6.65	$6.46	$6.51	$6.51	212,412
2021-08-23	$6.76	$6.84	$6.54	$6.65	$6.65	217,635
2021-08-20	$6.42	$6.82	$6.42	$6.66	$6.66	98,696
2021-08-19	$6.74	$6.75	$6.50	$6.52	$6.52	77,641
2021-08-18	$6.91	$7.08	$6.78	$6.79	$6.79	70,980
2021-08-17	$6.90	$7.23	$6.80	$6.93	$6.93	86,951
2021-08-16	$7.61	$7.66	$6.95	$7.01	$7.01	154,780
2021-08-13	$6.90	$7.70	$6.80	$7.60	$7.60	239,432
2021-08-12	$6.86	$6.97	$6.84	$6.91	$6.91	107,550
2021-08-11	$6.98	$6.98	$6.84	$6.91	$6.91	107,753
2021-08-10	$7.06	$7.12	$6.86	$6.97	$6.97	91,294
2021-08-09	$7.23	$7.34	$7.03	$7.06	$7.06	76,734
2021-08-06	$7.25	$7.33	$6.76	$7.17	$7.17	127,544
2021-08-05	$7.05	$7.39	$7.05	$7.22	$7.22	83,493
2021-08-04	$7.02	$7.25	$6.95	$7.08	$7.08	77,357
2021-08-03	$7.15	$7.19	$6.99	$7.03	$7.03	73,388
2021-08-02	$7.05	$7.32	$6.91	$7.07	$7.07	126,617
2021-07-30	$7.27	$7.27	$6.91	$7.00	$7.00	145,972
2021-07-29	$7.48	$7.60	$7.20	$7.30	$7.30	98,908
2021-07-28	$7.15	$7.44	$7.09	$7.38	$7.38	120,600
2021-07-27	$7.03	$7.17	$6.66	$7.10	$7.10	246,388
2021-07-26	$7.09	$7.22	$6.74	$7.07	$7.07	240,404
2021-07-23	$7.21	$7.34	$7.05	$7.09	$7.09	130,194
2021-07-22	$7.52	$7.57	$7.17	$7.21	$7.21	102,380
2021-07-21	$7.30	$7.60	$7.09	$7.51	$7.51	341,216
2021-07-20	$7.10	$7.32	$6.80	$7.29	$7.29	332,058
2021-07-19	$6.67	$7.10	$6.41	$7.06	$7.06	449,402
2021-07-16	$6.92	$7.16	$6.71	$6.80	$6.80	112,303
2021-07-15	$6.91	$6.98	$6.58	$6.88	$6.88	222,013
2021-07-14	$7.14	$7.30	$6.84	$6.89	$6.89	174,247
2021-07-13	$7.42	$7.52	$7.14	$7.17	$7.17	248,066
2021-07-12	$7.79	$7.88	$7.34	$7.42	$7.42	165,617
2021-07-09	$7.81	$7.89	$7.64	$7.86	$7.86	114,282
2021-07-08	$7.48	$7.80	$7.38	$7.77	$7.77	136,924
2021-07-07	$7.70	$7.74	$7.47	$7.59	$7.59	125,446
2021-07-06	$7.73	$7.81	$7.51	$7.64	$7.64	194,894
2021-07-02	$7.86	$7.86	$7.51	$7.72	$7.72	159,672
2021-07-01	$7.87	$7.93	$7.70	$7.84	$7.84	160,752
2021-06-30	$7.92	$8.00	$7.71	$7.82	$7.82	201,076
2021-06-29	$8.33	$8.40	$7.92	$8.00	$8.00	205,080
2021-06-28	$8.62	$8.62	$8.27	$8.36	$8.36	227,236
2021-06-25	$8.47	$8.60	$8.31	$8.40	$8.40	1,203,025
2021-06-24	$8.37	$8.61	$8.32	$8.50	$8.50	183,877
2021-06-23	$8.38	$8.48	$8.21	$8.39	$8.39	244,705
2021-06-22	$8.47	$8.68	$8.26	$8.33	$8.33	226,019
2021-06-21	$8.52	$8.70	$8.31	$8.51	$8.51	275,660
2021-06-18	$8.46	$8.70	$8.22	$8.51	$8.51	393,139
2021-06-17	$8.58	$8.88	$8.49	$8.58	$8.58	209,944
2021-06-16	$8.50	$8.91	$8.30	$8.53	$8.53	251,209
2021-06-15	$8.99	$9.04	$8.47	$8.63	$8.63	463,357
2021-06-14	$8.95	$9.10	$8.79	$8.93	$8.93	680,495
2021-06-11	$8.97	$9.03	$8.82	$8.91	$8.91	139,085
2021-06-10	$9.04	$9.13	$8.81	$8.93	$8.93	183,578
2021-06-09	$9.14	$9.30	$8.95	$9.05	$9.05	171,375
2021-06-08	$8.97	$9.27	$8.90	$9.07	$9.07	262,082
2021-06-07	$8.77	$9.11	$8.56	$8.86	$8.86	504,869
2021-06-04	$8.96	$9.04	$8.61	$8.71	$8.71	398,283
2021-06-03	$8.92	$9.03	$8.70	$8.98	$8.98	109,442
2021-06-02	$9.00	$9.09	$8.78	$8.95	$8.95	299,024
2021-06-01	$8.98	$9.20	$8.80	$9.01	$9.01	169,889
2021-05-28	$8.99	$9.30	$8.90	$8.94	$8.94	151,614
2021-05-27	$8.78	$9.05	$8.73	$9.00	$9.00	258,185
2021-05-26	$8.75	$8.95	$8.71	$8.73	$8.73	239,035
2021-05-25	$8.93	$9.07	$8.53	$8.76	$8.76	367,122
2021-05-24	$9.19	$9.33	$8.85	$8.93	$8.93	259,463
2021-05-21	$8.96	$9.38	$8.75	$9.22	$9.22	199,962
2021-05-20	$8.46	$8.93	$8.45	$8.86	$8.86	251,256
2021-05-19	$8.51	$8.59	$8.20	$8.47	$8.47	180,107
2021-05-18	$8.24	$8.76	$8.09	$8.60	$8.60	310,259
2021-05-17	$7.72	$8.40	$7.70	$8.29	$8.29	301,841
2021-05-14	$7.98	$8.09	$7.68	$7.86	$7.86	438,298
2021-05-13	$8.79	$8.94	$8.15	$8.34	$8.34	271,954
2021-05-12	$8.73	$9.09	$8.51	$8.66	$8.66	171,597
2021-05-11	$8.20	$8.96	$8.12	$8.92	$8.92	200,585
2021-05-10	$8.76	$8.76	$8.40	$8.51	$8.51	184,479
2021-05-07	$8.65	$9.00	$8.61	$8.81	$8.81	228,536
2021-05-06	$9.03	$9.04	$8.48	$8.65	$8.65	285,764
2021-05-05	$9.10	$9.55	$8.96	$9.06	$9.06	289,663
2021-05-04	$9.53	$9.54	$8.99	$9.08	$9.08	283,591
2021-05-03	$9.43	$9.63	$9.31	$9.55	$9.55	341,884
2021-04-30	$9.25	$9.50	$9.25	$9.36	$9.36	354,704
2021-04-29	$9.24	$9.42	$9.02	$9.36	$9.36	231,522
2021-04-28	$9.05	$9.29	$8.81	$9.26	$9.26	213,305
2021-04-27	$9.19	$9.41	$8.96	$9.06	$9.06	371,249
2021-04-26	$8.87	$9.20	$8.82	$9.04	$9.04	435,623
2021-04-23	$8.99	$9.16	$8.70	$8.78	$8.78	318,813
2021-04-22	$8.74	$9.07	$8.64	$8.93	$8.93	431,231
2021-04-21	$8.25	$8.74	$8.21	$8.72	$8.72	723,340
2021-04-20	$8.32	$8.44	$7.93	$7.96	$7.96	375,561
2021-04-19	$8.12	$8.50	$7.79	$8.29	$8.29	630,245
2021-04-16	$8.75	$8.76	$8.06	$8.12	$8.12	394,624
2021-04-15	$8.19	$8.80	$8.12	$8.71	$8.71	682,183
2021-04-14	$7.98	$8.64	$7.87	$8.25	$8.25	841,222
2021-04-13	$7.88	$8.04	$7.51	$7.87	$7.87	669,591
2021-04-12	$8.23	$8.23	$7.77	$7.82	$7.82	488,473
2021-04-09	$8.30	$8.35	$7.76	$8.23	$8.23	990,822
2021-04-08	$8.18	$8.48	$7.80	$8.20	$8.20	1,064,820
2021-04-07	$8.58	$8.65	$7.89	$8.02	$8.02	1,575,311
2021-04-06	$9.54	$9.68	$8.50	$8.61	$8.61	1,526,841
2021-04-05	$10.89	$10.90	$9.12	$9.51	$9.51	3,117,219
2021-04-01	$12.79	$12.79	$12.34	$12.44	$12.44	225,954
2021-03-31	$11.76	$12.83	$11.58	$12.62	$12.62	522,559
2021-03-30	$11.47	$11.70	$11.04	$11.60	$11.60	197,246
2021-03-29	$11.91	$11.91	$11.00	$11.48	$11.48	298,990
2021-03-26	$12.19	$12.34	$11.41	$11.92	$11.92	199,517
2021-03-25	$11.41	$12.16	$11.10	$12.10	$12.10	292,610
2021-03-24	$12.29	$12.30	$11.37	$11.44	$11.44	250,815
2021-03-23	$12.55	$12.71	$12.07	$12.17	$12.17	254,495
2021-03-22	$12.38	$13.27	$12.38	$12.70	$12.70	313,017
2021-03-19	$11.51	$12.57	$11.30	$12.29	$12.29	661,533
2021-03-18	$11.68	$12.00	$11.30	$11.40	$11.40	159,592
2021-03-17	$11.81	$12.12	$11.75	$11.91	$11.91	239,350
2021-03-16	$11.88	$12.10	$11.67	$12.00	$12.00	221,309
2021-03-15	$11.71	$12.08	$11.50	$11.87	$11.87	245,244
2021-03-12	$11.50	$11.75	$11.29	$11.71	$11.71	220,346
2021-03-11	$11.49	$11.73	$11.27	$11.66	$11.66	207,909
2021-03-10	$11.33	$11.50	$11.08	$11.25	$11.25	127,267
2021-03-09	$11.02	$11.46	$10.98	$11.12	$11.12	126,258
2021-03-08	$11.11	$11.23	$10.75	$10.77	$10.77	192,242
2021-03-05	$10.55	$11.12	$10.21	$11.09	$11.09	452,304
2021-03-04	$10.89	$11.07	$10.09	$10.43	$10.43	438,510
2021-03-03	$11.14	$11.50	$10.80	$10.85	$10.85	401,541
2021-03-02	$11.44	$11.88	$11.20	$11.29	$11.29	205,213
2021-03-01	$11.16	$11.64	$11.16	$11.48	$11.48	208,505
2021-02-26	$11.21	$11.37	$10.64	$10.90	$10.90	572,490
2021-02-25	$11.38	$11.57	$10.81	$11.02	$11.02	508,202
2021-02-24	$11.45	$11.90	$11.14	$11.57	$11.57	378,828
2021-02-23	$11.55	$11.65	$10.49	$11.31	$11.31	991,197
2021-02-22	$12.60	$12.61	$11.66	$11.76	$11.76	579,142
2021-02-19	$12.77	$12.98	$11.88	$12.04	$12.04	658,556
2021-02-18	$12.63	$13.18	$11.80	$12.60	$12.60	2,058,545
2021-02-17	$13.80	$14.00	$13.25	$13.62	$13.62	123,639
2021-02-16	$14.19	$14.19	$13.30	$13.67	$13.67	241,944
2021-02-12	$13.75	$14.41	$13.19	$14.05	$14.05	242,741
2021-02-11	$14.38	$15.19	$13.16	$13.93	$13.93	979,981
2021-02-10	$13.09	$13.25	$12.25	$12.81	$12.81	203,470
2021-02-09	$13.30	$13.51	$12.91	$13.07	$13.07	162,576
2021-02-08	$13.16	$13.69	$13.10	$13.29	$13.29	205,030
2021-02-05	$13.02	$13.16	$12.52	$12.99	$12.99	263,402
2021-02-04	$13.12	$13.15	$12.65	$12.88	$12.88	204,852
2021-02-03	$13.18	$13.18	$12.05	$12.88	$12.88	446,581
2021-02-02	$12.89	$13.70	$12.66	$12.76	$12.76	526,867
2021-02-01	$11.32	$12.00	$10.77	$11.86	$11.86	409,045
2021-01-29	$11.33	$12.55	$11.33	$11.45	$11.45	416,943
2021-01-28	$11.21	$11.68	$10.91	$11.34	$11.34	235,599
2021-01-27	$11.25	$12.18	$10.81	$11.40	$11.40	382,237
2021-01-26	$12.04	$12.18	$11.25	$11.43	$11.43	148,559
2021-01-25	$11.99	$12.44	$11.66	$11.94	$11.94	213,549
2021-01-22	$11.19	$12.62	$11.19	$12.05	$12.05	447,091
2021-01-21	$11.56	$11.56	$10.86	$11.30	$11.30	249,778
2021-01-20	$11.81	$11.85	$11.14	$11.55	$11.55	260,050
2021-01-19	$11.28	$12.05	$11.06	$11.79	$11.79	301,180
2021-01-15	$11.26	$11.40	$10.76	$11.05	$11.05	315,251
2021-01-14	$10.72	$11.37	$10.72	$11.09	$11.09	268,015
2021-01-13	$10.60	$10.81	$10.41	$10.67	$10.67	345,452
2021-01-12	$10.67	$10.73	$10.41	$10.51	$10.51	169,914
2021-01-11	$10.16	$10.92	$10.02	$10.49	$10.49	293,814
2021-01-08	$10.03	$10.41	$9.93	$10.25	$10.25	225,118
2021-01-07	$9.38	$10.13	$9.28	$10.04	$10.04	261,481
2021-01-06	$9.48	$9.74	$9.12	$9.33	$9.33	338,899
2021-01-05	$9.69	$9.74	$9.42	$9.46	$9.46	172,431
2021-01-04	$9.45	$9.85	$9.31	$9.76	$9.76	259,417
2020-12-31	$9.46	$9.49	$9.25	$9.39	$9.39	385,887
2020-12-30	$9.38	$9.61	$9.17	$9.48	$9.48	261,462
2020-12-29	$9.48	$9.60	$9.07	$9.36	$9.36	277,113
2020-12-28	$10.24	$10.45	$9.41	$9.52	$9.52	297,856
2020-12-24	$10.51	$10.54	$9.95	$10.02	$10.02	84,664
2020-12-23	$10.72	$10.86	$10.30	$10.44	$10.44	285,409
2020-12-22	$9.91	$10.95	$9.66	$10.82	$10.82	656,482
2020-12-21	$9.57	$9.75	$9.26	$9.67	$9.67	315,827
2020-12-18	$9.53	$9.77	$9.44	$9.65	$9.65	558,797
2020-12-17	$9.54	$9.65	$9.30	$9.53	$9.53	389,872
2020-12-16	$10.07	$10.07	$9.33	$9.46	$9.46	394,497
2020-12-15	$10.36	$10.40	$9.77	$10.09	$10.09	469,846
2020-12-14	$10.11	$10.75	$9.70	$10.27	$10.27	628,535
2020-12-11	$8.58	$10.47	$8.37	$9.96	$9.96	1,404,511
2020-12-10	$8.40	$8.70	$8.00	$8.63	$8.63	913,254
2020-12-09	$8.80	$8.92	$8.32	$8.48	$8.48	466,290
2020-12-08	$8.54	$8.76	$8.26	$8.73	$8.73	442,327
2020-12-07	$9.05	$9.19	$8.13	$8.54	$8.54	813,572
2020-12-04	$8.85	$9.05	$8.68	$8.95	$8.95	240,951
2020-12-03	$8.77	$8.91	$8.57	$8.82	$8.82	231,428
2020-12-02	$8.89	$8.89	$8.30	$8.69	$8.69	256,110
2020-12-01	$9.09	$9.19	$8.78	$8.86	$8.86	248,969
2020-11-30	$9.14	$9.28	$8.83	$8.95	$8.95	252,220
2020-11-27	$8.94	$9.19	$8.80	$9.12	$9.12	162,956
2020-11-25	$8.79	$9.08	$8.69	$8.84	$8.84	340,087
2020-11-24	$9.17	$9.17	$8.75	$8.79	$8.79	259,515
2020-11-23	$9.07	$9.17	$8.81	$9.00	$9.00	349,194
2020-11-20	$9.21	$9.22	$8.75	$9.00	$9.00	884,276
2020-11-19	$9.15	$9.57	$8.86	$9.37	$9.37	223,397
2020-11-18	$9.62	$9.73	$9.02	$9.13	$9.13	369,224
2020-11-17	$9.48	$9.91	$9.36	$9.67	$9.67	314,053
2020-11-16	$10.27	$10.27	$9.27	$9.48	$9.48	510,085
2020-11-13	$10.20	$10.49	$9.59	$10.27	$10.27	503,999
2020-11-12	$9.90	$11.19	$9.74	$10.09	$10.09	660,737
2020-11-11	$9.31	$9.79	$9.04	$9.70	$9.70	345,067
2020-11-10	$9.52	$9.52	$8.65	$9.15	$9.15	629,284
2020-11-09	$9.22	$10.16	$8.50	$8.96	$8.96	971,510
2020-11-06	$8.50	$9.40	$7.51	$8.56	$8.56	2,062,655
2020-11-05	$10.44	$11.29	$10.00	$10.86	$10.86	1,117,744
2020-11-04	$9.13	$10.43	$9.13	$10.35	$10.35	246,526
2020-11-03	$8.83	$9.36	$8.65	$9.27	$9.27	125,499
2020-11-02	$8.98	$9.30	$8.58	$8.70	$8.70	154,627
2020-10-30	$9.50	$9.50	$8.69	$8.84	$8.84	271,988
2020-10-29	$9.36	$9.70	$9.14	$9.50	$9.50	155,350
2020-10-28	$9.10	$9.64	$8.90	$9.38	$9.38	223,836
2020-10-27	$9.27	$9.50	$9.12	$9.32	$9.32	149,756
2020-10-26	$9.50	$9.55	$8.85	$9.23	$9.23	486,691
2020-10-23	$9.93	$9.93	$9.45	$9.67	$9.67	463,078
2020-10-22	$9.58	$9.96	$9.58	$9.80	$9.80	213,665
2020-10-21	$10.20	$10.49	$9.55	$9.58	$9.58	182,934
2020-10-20	$11.10	$11.15	$10.15	$10.21	$10.21	233,176
2020-10-19	$11.52	$11.78	$10.86	$11.07	$11.07	129,943
2020-10-16	$11.52	$11.79	$11.33	$11.50	$11.50	137,474
2020-10-15	$11.57	$11.72	$11.21	$11.56	$11.56	279,074
2020-10-14	$12.15	$12.36	$11.60	$11.77	$11.77	222,495
2020-10-13	$11.94	$12.33	$11.70	$12.15	$12.15	199,430
2020-10-12	$12.27	$12.27	$11.73	$12.04	$12.04	212,369
2020-10-09	$11.44	$12.42	$11.37	$12.23	$12.23	162,747
2020-10-08	$11.49	$11.71	$11.05	$11.58	$11.58	154,513
2020-10-07	$11.38	$11.47	$11.00	$11.26	$11.26	185,664
2020-10-06	$11.15	$11.49	$10.97	$11.27	$11.27	118,404
2020-10-05	$11.09	$11.58	$10.87	$11.10	$11.10	108,427
2020-10-02	$11.36	$11.55	$10.91	$10.96	$10.96	182,806
2020-10-01	$11.05	$11.69	$10.94	$11.61	$11.61	377,520
2020-09-30	$10.50	$10.96	$10.50	$10.92	$10.92	279,264
2020-09-29	$10.47	$10.65	$10.27	$10.50	$10.50	132,775
2020-09-28	$10.66	$10.71	$10.36	$10.49	$10.49	241,653
2020-09-25	$10.08	$10.63	$9.91	$10.48	$10.48	290,548
2020-09-24	$10.00	$10.35	$9.70	$10.11	$10.11	281,683
2020-09-23	$10.53	$10.53	$9.89	$10.00	$10.00	350,703
2020-09-22	$10.78	$10.78	$9.89	$10.57	$10.57	519,866
2020-09-21	$12.02	$12.02	$10.65	$10.76	$10.76	499,927
2020-09-18	$12.92	$12.92	$11.80	$12.32	$12.32	1,643,132
2020-09-17	$12.79	$13.15	$12.60	$12.80	$12.80	452,040
2020-09-16	$14.45	$14.45	$12.85	$13.07	$13.07	1,106,884
2020-09-15	$13.56	$13.75	$12.63	$13.15	$13.15	412,864
2020-09-14	$12.18	$13.90	$12.18	$13.43	$13.43	513,190
2020-09-11	$11.79	$12.22	$11.74	$12.00	$12.00	249,907
2020-09-10	$11.56	$12.08	$11.06	$11.69	$11.69	198,203
2020-09-09	$11.16	$11.86	$11.00	$11.57	$11.57	303,166
2020-09-08	$10.19	$11.31	$10.07	$11.08	$11.08	373,164
2020-09-04	$10.31	$10.32	$9.63	$10.07	$10.07	627,962
2020-09-03	$10.91	$10.91	$10.13	$10.26	$10.26	333,429
2020-09-02	$11.07	$11.19	$10.69	$10.93	$10.93	465,388
2020-09-01	$11.58	$11.58	$10.70	$11.14	$11.14	307,212
2020-08-31	$11.39	$11.77	$11.16	$11.61	$11.61	327,099
2020-08-28	$10.80	$11.41	$10.62	$11.35	$11.35	313,719
2020-08-27	$11.27	$11.27	$10.70	$10.80	$10.80	168,703
2020-08-26	$11.34	$11.53	$11.06	$11.16	$11.16	208,619
2020-08-25	$11.08	$11.37	$10.83	$11.24	$11.24	242,745
2020-08-24	$11.76	$11.76	$10.93	$11.05	$11.05	196,933
2020-08-21	$11.88	$12.01	$11.60	$11.70	$11.70	245,995
2020-08-20	$12.29	$12.32	$11.87	$11.99	$11.99	202,991
2020-08-19	$12.11	$12.62	$12.01	$12.45	$12.45	275,771
2020-08-18	$12.20	$12.31	$11.84	$11.99	$11.99	258,978
2020-08-17	$11.79	$12.45	$11.72	$12.30	$12.30	209,228
2020-08-14	$11.65	$11.88	$11.40	$11.63	$11.63	206,384
2020-08-13	$11.96	$12.17	$11.66	$11.82	$11.82	189,466
2020-08-12	$12.11	$12.13	$11.53	$12.02	$12.02	285,301
2020-08-11	$12.09	$12.24	$11.50	$11.99	$11.99	344,682
2020-08-10	$11.42	$12.39	$11.32	$11.95	$11.95	256,427
2020-08-07	$10.53	$11.88	$9.87	$11.52	$11.52	469,483
2020-08-06	$11.29	$11.56	$10.70	$11.14	$11.14	329,985
2020-08-05	$11.20	$11.58	$11.10	$11.28	$11.28	182,071
2020-08-04	$11.52	$11.61	$11.07	$11.16	$11.16	199,046
2020-08-03	$10.97	$11.70	$10.97	$11.50	$11.50	239,357
2020-07-31	$11.59	$11.59	$10.72	$10.97	$10.97	310,254
2020-07-30	$11.23	$11.83	$11.07	$11.53	$11.53	298,916
2020-07-29	$11.68	$11.70	$11.11	$11.34	$11.34	479,448
2020-07-28	$11.83	$11.94	$11.50	$11.62	$11.62	206,325
2020-07-27	$11.94	$12.18	$11.58	$11.87	$11.87	246,439
2020-07-24	$12.46	$12.51	$11.87	$11.95	$11.95	174,574
2020-07-23	$12.69	$13.01	$12.14	$12.54	$12.54	305,185
2020-07-22	$13.19	$13.38	$12.61	$12.75	$12.75	187,601
2020-07-21	$13.25	$13.62	$12.77	$13.25	$13.25	824,765
2020-07-20	$12.46	$13.46	$12.46	$12.82	$12.82	221,420
2020-07-17	$12.26	$13.25	$11.76	$12.42	$12.42	4,255,800
2020-07-16	$12.60	$12.75	$11.86	$12.28	$12.28	349,900
2020-07-15	$12.49	$12.87	$11.98	$12.68	$12.68	613,600
2020-07-14	$12.19	$12.75	$11.67	$12.21	$12.21	352,200
2020-07-13	$13.02	$13.17	$12.07	$12.14	$12.14	345,500
2020-07-10	$12.99	$13.19	$12.58	$12.93	$12.93	395,100
2020-07-09	$13.77	$13.80	$12.89	$13.04	$13.04	514,900
2020-07-08	$14.46	$14.46	$13.76	$13.85	$13.85	342,000
2020-07-07	$13.82	$14.89	$13.55	$14.41	$14.41	650,700
2020-07-06	$13.72	$14.07	$13.25	$13.88	$13.88	365,600
2020-07-02	$13.73	$13.84	$13.19	$13.51	$13.51	320,300
2020-07-01	$13.75	$14.31	$13.35	$13.53	$13.53	325,500
2020-06-30	$14.20	$14.21	$13.57	$13.79	$13.79	422,400
2020-06-29	$14.17	$14.45	$13.69	$14.14	$14.14	279,600
2020-06-26	$14.40	$14.56	$13.56	$14.05	$14.05	1,021,606
2020-06-25	$14.51	$15.42	$14.30	$14.49	$14.49	234,739
2020-06-24	$15.56	$15.74	$14.56	$14.59	$14.59	252,356
2020-06-23	$14.99	$16.41	$14.88	$15.76	$15.76	538,887
2020-06-22	$14.59	$14.99	$14.25	$14.87	$14.87	402,766
2020-06-19	$14.61	$14.79	$14.27	$14.50	$14.50	781,805
2020-06-18	$14.76	$15.09	$14.44	$14.55	$14.55	358,709
2020-06-17	$15.08	$15.45	$14.65	$14.77	$14.77	531,092
2020-06-16	$15.61	$15.82	$14.58	$14.88	$14.88	353,284
2020-06-15	$13.96	$15.40	$13.90	$15.17	$15.17	436,798
2020-06-12	$14.93	$15.26	$13.89	$14.15	$14.15	251,892
2020-06-11	$15.00	$15.35	$14.43	$14.46	$14.46	260,845
2020-06-10	$15.69	$15.84	$15.02	$15.29	$15.29	268,781
2020-06-09	$15.05	$15.82	$14.78	$15.61	$15.61	255,039
2020-06-08	$14.29	$15.24	$13.89	$15.16	$15.16	258,501
2020-06-05	$14.93	$15.03	$14.09	$14.24	$14.24	318,429
2020-06-04	$15.92	$16.20	$14.93	$14.96	$14.96	453,318
2020-06-03	$16.01	$16.35	$15.61	$16.05	$16.05	280,353
2020-06-02	$15.59	$15.93	$15.21	$15.89	$15.89	369,350
2020-06-01	$15.47	$16.24	$15.15	$15.59	$15.59	343,013
2020-05-29	$15.33	$15.75	$14.67	$15.52	$15.52	895,909
2020-05-28	$15.99	$16.07	$15.22	$15.43	$15.43	279,629
2020-05-27	$15.77	$16.17	$15.25	$15.89	$15.89	393,951
2020-05-26	$16.49	$16.55	$15.91	$16.15	$16.15	368,382
2020-05-22	$16.06	$16.15	$15.57	$16.10	$16.10	249,427
2020-05-21	$17.29	$17.30	$15.85	$15.90	$15.90	349,143
2020-05-20	$16.32	$17.99	$15.93	$17.32	$17.32	654,750
2020-05-19	$15.75	$16.45	$15.73	$15.91	$15.91	424,772
2020-05-18	$16.62	$17.08	$15.56	$15.69	$15.69	788,667
2020-05-15	$14.94	$16.32	$14.79	$16.05	$16.05	574,569
2020-05-14	$14.92	$15.53	$14.49	$14.99	$14.99	190,598
2020-05-13	$17.12	$17.12	$14.67	$15.26	$15.26	331,043
2020-05-12	$18.02	$18.34	$16.57	$16.86	$16.86	385,267
2020-05-11	$16.89	$18.44	$16.54	$17.63	$17.63	673,281
2020-05-08	$17.00	$17.40	$16.69	$16.99	$16.99	210,324
2020-05-07	$17.17	$17.18	$16.26	$16.93	$16.93	191,515
2020-05-06	$16.39	$17.10	$16.29	$16.89	$16.89	198,192
2020-05-05	$16.57	$16.93	$16.14	$16.34	$16.34	149,786
2020-05-04	$15.47	$16.65	$15.23	$16.43	$16.43	113,353
2020-05-01	$15.91	$15.98	$14.84	$15.54	$15.54	220,933
2020-04-30	$17.18	$17.18	$15.77	$16.23	$16.23	154,866
2020-04-29	$16.39	$17.26	$15.85	$16.93	$16.93	273,597
2020-04-28	$17.28	$17.28	$16.27	$16.38	$16.38	323,380
2020-04-27	$17.25	$17.66	$16.92	$16.93	$16.93	279,787
2020-04-24	$16.82	$17.30	$16.72	$17.00	$17.00	256,605
2020-04-23	$16.78	$17.14	$16.40	$16.58	$16.58	145,531
2020-04-22	$17.08	$17.28	$16.75	$16.77	$16.77	152,403
2020-04-21	$16.15	$17.32	$15.75	$17.03	$17.03	593,432
2020-04-20	$16.04	$17.00	$16.04	$16.40	$16.40	246,951
2020-04-17	$16.52	$16.69	$15.68	$16.34	$16.34	247,366
2020-04-16	$15.81	$16.60	$15.14	$15.98	$15.98	205,841
2020-04-15	$15.34	$16.21	$14.91	$15.84	$15.84	154,566
2020-04-14	$15.98	$16.25	$15.29	$15.77	$15.77	164,838
2020-04-13	$15.02	$15.98	$14.73	$15.74	$15.74	114,516
2020-04-09	$14.96	$15.49	$14.77	$15.06	$15.06	180,068
2020-04-08	$14.23	$14.75	$13.85	$14.60	$14.60	233,197
2020-04-07	$14.21	$14.50	$13.74	$13.95	$13.95	157,649
2020-04-06	$12.89	$13.98	$12.89	$13.84	$13.84	202,106
2020-04-03	$12.73	$13.52	$12.09	$12.28	$12.28	173,999
2020-04-02	$12.70	$12.90	$12.22	$12.79	$12.79	140,445
2020-04-01	$13.09	$13.25	$12.18	$12.59	$12.59	220,190
2020-03-31	$13.98	$14.39	$12.69	$13.29	$13.29	174,652
2020-03-30	$14.44	$14.52	$13.73	$14.08	$14.08	249,740
2020-03-27	$13.97	$14.70	$13.61	$14.12	$14.12	142,052
2020-03-26	$13.57	$14.78	$13.50	$14.42	$14.42	176,090
2020-03-25	$13.01	$13.89	$13.01	$13.43	$13.43	135,294
2020-03-24	$13.12	$13.30	$12.60	$13.29	$13.29	188,027
2020-03-23	$13.40	$13.46	$11.52	$12.33	$12.33	225,273
2020-03-20	$12.84	$13.95	$12.22	$13.03	$13.03	705,411
2020-03-19	$11.40	$12.87	$10.43	$12.66	$12.66	292,538
2020-03-18	$11.09	$12.05	$9.86	$11.37	$11.37	323,366
2020-03-17	$11.71	$11.95	$10.51	$11.91	$11.91	352,307
2020-03-16	$11.53	$12.64	$11.06	$11.31	$11.31	445,099
2020-03-13	$12.03	$13.67	$11.12	$13.67	$13.67	278,039
2020-03-12	$12.50	$12.50	$10.57	$11.40	$11.40	364,446
2020-03-11	$14.50	$14.80	$13.13	$13.22	$13.22	212,821
2020-03-10	$16.25	$16.67	$13.60	$14.70	$14.70	301,728
2020-03-09	$16.62	$17.05	$15.54	$15.69	$15.69	292,273
2020-03-06	$17.53	$19.12	$16.94	$17.36	$17.36	303,364
2020-03-05	$17.95	$18.67	$17.70	$17.98	$17.98	353,965
2020-03-04	$17.49	$18.27	$17.20	$18.26	$18.26	310,178
2020-03-03	$16.77	$17.50	$16.47	$17.12	$17.12	219,681
2020-03-02	$16.08	$17.20	$15.78	$16.84	$16.84	364,311
2020-02-28	$15.05	$16.21	$14.86	$16.09	$16.09	330,749
2020-02-27	$16.66	$17.27	$15.51	$15.66	$15.66	445,720
2020-02-26	$16.91	$17.32	$16.23	$16.44	$16.44	257,945
2020-02-25	$17.28	$17.40	$16.59	$16.78	$16.78	281,747
2020-02-24	$17.32	$17.46	$16.65	$17.13	$17.13	247,948
2020-02-21	$16.50	$18.38	$16.45	$17.83	$17.83	542,558
2020-02-20	$15.51	$16.52	$15.45	$16.49	$16.49	375,022
2020-02-19	$14.64	$16.00	$14.43	$15.58	$15.58	430,350
2020-02-18	$14.50	$14.98	$14.36	$14.52	$14.52	192,810
2020-02-14	$13.93	$14.72	$13.87	$14.50	$14.50	285,661
2020-02-13	$14.69	$15.00	$13.72	$13.85	$13.85	256,963
2020-02-12	$15.36	$15.48	$14.66	$14.71	$14.71	184,997
2020-02-11	$15.70	$15.81	$14.95	$15.29	$15.29	246,281
2020-02-10	$15.84	$15.98	$15.54	$15.56	$15.56	157,908
2020-02-07	$16.34	$16.41	$15.76	$15.84	$15.84	112,121
2020-02-06	$16.55	$16.63	$15.66	$16.44	$16.44	250,100
2020-02-05	$16.55	$16.75	$15.50	$16.42	$16.42	278,915
2020-02-04	$15.59	$16.50	$15.38	$16.34	$16.34	721,293
2020-02-03	$15.04	$16.08	$14.92	$15.23	$15.23	418,300
2020-01-31	$13.87	$15.31	$13.87	$14.94	$14.94	537,773
2020-01-30	$14.06	$14.34	$13.73	$13.93	$13.93	152,724
2020-01-29	$14.00	$14.25	$13.83	$14.18	$14.18	265,485
2020-01-28	$13.56	$14.12	$13.37	$13.95	$13.95	174,099
2020-01-27	$13.18	$13.88	$12.89	$13.45	$13.45	239,865
2020-01-24	$14.45	$14.45	$13.03	$13.55	$13.55	305,119
2020-01-23	$13.71	$14.50	$13.42	$14.37	$14.37	426,487
2020-01-22	$14.62	$14.67	$13.46	$13.81	$13.81	256,852
2020-01-21	$13.66	$14.83	$13.40	$14.45	$14.45	414,401
2020-01-17	$14.07	$14.42	$13.58	$13.71	$13.71	224,724
2020-01-16	$13.83	$14.22	$13.68	$13.97	$13.97	154,379
2020-01-15	$13.74	$14.26	$13.50	$13.76	$13.76	122,281
2020-01-14	$14.32	$14.37	$12.94	$13.75	$13.75	390,391
2020-01-13	$13.82	$15.05	$13.12	$14.38	$14.38	486,472
2020-01-10	$14.72	$14.75	$13.76	$13.81	$13.81	272,583
2020-01-09	$14.12	$14.95	$13.75	$14.72	$14.72	491,683
2020-01-08	$13.50	$14.12	$13.29	$13.97	$13.97	283,527
2020-01-07	$13.00	$13.63	$12.57	$13.52	$13.52	360,281
2020-01-06	$13.53	$13.54	$12.99	$13.09	$13.09	279,869
2020-01-03	$13.64	$13.92	$13.39	$13.63	$13.63	331,789
2020-01-02	$14.06	$14.25	$13.17	$13.84	$13.84	494,079
2019-12-31	$14.20	$14.25	$13.88	$13.99	$13.99	417,738
2019-12-30	$14.04	$14.31	$13.73	$14.21	$14.21	277,847
2019-12-27	$14.16	$14.18	$13.23	$13.95	$13.95	318,885
2019-12-26	$13.75	$14.52	$13.49	$14.19	$14.19	322,510
2019-12-24	$13.72	$13.75	$13.05	$13.68	$13.68	290,866
2019-12-23	$12.55	$13.87	$12.30	$13.71	$13.71	649,871
2019-12-20	$12.69	$13.35	$12.18	$12.53	$12.53	925,952
2019-12-19	$10.96	$12.72	$10.82	$12.69	$12.69	879,596
2019-12-18	$10.65	$10.94	$10.35	$10.91	$10.91	608,898
2019-12-17	$10.82	$11.05	$10.56	$10.72	$10.72	364,366
2019-12-16	$10.56	$11.04	$10.25	$10.81	$10.81	294,147
2019-12-13	$11.14	$11.43	$10.35	$10.69	$10.69	180,293
2019-12-12	$11.05	$11.65	$10.86	$11.16	$11.16	189,647
2019-12-11	$11.24	$11.32	$10.86	$11.15	$11.15	341,165
2019-12-10	$12.63	$12.92	$11.19	$11.28	$11.28	337,699
2019-12-09	$12.46	$12.65	$11.98	$12.49	$12.49	456,616
2019-12-06	$12.04	$12.75	$11.94	$12.24	$12.24	265,268
2019-12-05	$12.78	$12.94	$11.44	$11.84	$11.84	341,994
2019-12-04	$11.85	$12.97	$11.76	$12.73	$12.73	390,557
2019-12-03	$11.38	$11.95	$10.75	$11.92	$11.92	366,311
2019-12-02	$12.89	$13.18	$10.64	$11.67	$11.67	628,741
2019-11-29	$11.36	$14.05	$11.15	$13.03	$13.03	883,730
2019-11-27	$11.39	$11.67	$11.04	$11.13	$11.13	377,248
2019-11-26	$10.90	$11.61	$10.85	$11.26	$11.26	628,833
2019-11-25	$9.99	$10.75	$9.81	$10.72	$10.72	531,716
2019-11-22	$9.98	$10.65	$9.43	$9.83	$9.83	645,539
2019-11-21	$8.63	$10.18	$8.60	$10.09	$10.09	1,502,685
2019-11-20	$8.01	$8.39	$7.88	$8.27	$8.27	181,757
2019-11-19	$7.25	$8.36	$7.18	$8.11	$8.11	308,265
2019-11-18	$7.91	$8.25	$6.89	$7.23	$7.23	318,475
2019-11-15	$7.02	$7.68	$7.02	$7.26	$7.26	247,434
2019-11-14	$7.17	$7.53	$6.80	$7.00	$7.00	299,119
2019-11-13	$8.34	$8.56	$7.10	$7.18	$7.18	439,843
2019-11-12	$9.26	$9.31	$8.66	$8.74	$8.74	97,855
2019-11-11	$9.18	$9.40	$8.86	$9.22	$9.22	146,852
2019-11-08	$8.52	$9.77	$8.44	$9.16	$9.16	300,781
2019-11-07	$8.54	$8.66	$8.40	$8.49	$8.49	54,795
2019-11-06	$8.91	$8.92	$8.51	$8.51	$8.51	72,469
2019-11-05	$8.39	$8.97	$8.15	$8.86	$8.86	168,906
2019-11-04	$8.99	$8.99	$8.36	$8.39	$8.39	164,286
2019-11-01	$8.51	$8.98	$8.46	$8.88	$8.88	137,079
2019-10-31	$8.38	$8.49	$8.27	$8.46	$8.46	79,895
2019-10-30	$8.02	$8.46	$7.91	$8.45	$8.45	148,063
2019-10-29	$8.41	$8.49	$7.87	$8.12	$8.12	268,049
2019-10-28	$8.68	$8.68	$8.33	$8.49	$8.49	227,634
2019-10-25	$8.67	$8.88	$8.50	$8.73	$8.73	72,858
2019-10-24	$9.13	$9.18	$8.54	$8.67	$8.67	151,052
2019-10-23	$8.85	$9.13	$8.60	$9.04	$9.04	333,843
2019-10-22	$8.39	$9.16	$8.31	$8.86	$8.86	440,124
2019-10-21	$7.90	$8.31	$7.82	$8.31	$8.31	265,819
2019-10-18	$7.34	$7.90	$7.33	$7.86	$7.86	326,294
2019-10-17	$7.16	$7.47	$7.16	$7.39	$7.39	240,210
2019-10-16	$7.00	$7.35	$6.85	$7.26	$7.26	114,996
2019-10-15	$6.65	$7.27	$6.63	$7.04	$7.04	189,761
2019-10-14	$6.79	$6.83	$6.64	$6.68	$6.68	59,219
2019-10-11	$6.94	$7.25	$6.79	$6.84	$6.84	154,341
2019-10-10	$6.77	$6.94	$6.74	$6.84	$6.84	100,516
2019-10-09	$6.81	$6.84	$6.66	$6.76	$6.76	65,352
2019-10-08	$6.64	$6.95	$6.58	$6.80	$6.80	76,120
2019-10-07	$6.63	$6.80	$6.57	$6.70	$6.70	59,080
2019-10-04	$6.50	$6.75	$6.29	$6.69	$6.69	112,897
2019-10-03	$6.44	$6.61	$6.16	$6.44	$6.44	52,801
2019-10-02	$6.42	$6.55	$6.18	$6.44	$6.44	119,852
2019-10-01	$6.59	$6.81	$6.37	$6.47	$6.47	96,330
2019-09-30	$6.62	$6.75	$6.40	$6.59	$6.59	78,147
2019-09-27	$6.70	$6.77	$6.56	$6.62	$6.62	110,597
2019-09-26	$6.75	$6.78	$6.42	$6.67	$6.67	120,331
2019-09-25	$6.85	$7.12	$6.55	$6.78	$6.78	193,004
2019-09-24	$7.15	$7.19	$6.70	$6.88	$6.88	114,868
2019-09-23	$6.89	$7.23	$6.73	$7.15	$7.15	142,755
2019-09-20	$6.26	$7.00	$6.26	$6.89	$6.89	213,379
2019-09-19	$6.22	$6.87	$6.10	$6.27	$6.27	211,331
2019-09-18	$6.41	$6.45	$6.07	$6.20	$6.20	70,740
2019-09-17	$6.15	$6.56	$6.15	$6.40	$6.40	110,094
2019-09-16	$6.20	$6.44	$6.09	$6.14	$6.14	66,234
2019-09-13	$5.72	$6.44	$5.55	$6.27	$6.27	257,211
2019-09-12	$5.59	$5.83	$5.41	$5.71	$5.71	60,528
2019-09-11	$5.53	$5.61	$5.31	$5.61	$5.61	32,282
2019-09-10	$5.43	$5.60	$5.32	$5.50	$5.50	71,142
2019-09-09	$5.23	$5.61	$5.23	$5.46	$5.46	74,803
2019-09-06	$4.98	$5.35	$4.86	$5.22	$5.22	72,836
2019-09-05	$5.07	$5.09	$4.77	$4.96	$4.96	99,918
2019-09-04	$5.07	$5.19	$4.99	$5.01	$5.01	101,860
2019-09-03	$4.94	$5.11	$4.88	$5.01	$5.01	85,513
2019-08-30	$5.05	$5.18	$4.91	$5.03	$5.03	132,686
2019-08-29	$5.03	$5.13	$4.95	$5.03	$5.03	64,373
2019-08-28	$4.99	$5.17	$4.96	$5.01	$5.01	39,737
2019-08-27	$5.10	$5.20	$4.94	$5.01	$5.01	53,699
2019-08-26	$5.02	$5.21	$4.80	$5.02	$5.02	76,652
2019-08-23	$4.76	$5.00	$4.51	$5.00	$5.00	117,131
2019-08-22	$5.27	$5.27	$4.71	$4.78	$4.78	138,815
2019-08-21	$5.05	$5.35	$5.05	$5.24	$5.24	51,909
2019-08-20	$5.08	$5.08	$4.90	$5.00	$5.00	89,351
2019-08-19	$5.12	$5.20	$5.00	$5.09	$5.09	42,303
2019-08-16	$5.05	$5.21	$4.97	$5.06	$5.06	80,131
2019-08-15	$4.65	$5.08	$4.53	$5.03	$5.03	115,895
2019-08-14	$4.85	$4.86	$4.53	$4.60	$4.60	151,327
2019-08-13	$5.09	$5.18	$4.84	$4.97	$4.97	196,593
2019-08-12	$5.04	$5.22	$4.92	$5.01	$5.01	95,560
2019-08-09	$5.40	$5.52	$5.00	$5.18	$5.18	117,818
2019-08-08	$5.38	$5.66	$5.37	$5.43	$5.43	124,483
2019-08-07	$5.41	$5.45	$5.21	$5.34	$5.34	155,075
2019-08-06	$5.77	$6.10	$5.34	$5.46	$5.46	132,163
2019-08-05	$6.31	$6.31	$5.52	$5.72	$5.72	120,345
2019-08-02	$6.71	$6.71	$6.29	$6.49	$6.49	66,693
2019-08-01	$6.58	$6.84	$6.56	$6.74	$6.74	95,330
2019-07-31	$6.75	$7.00	$6.56	$6.57	$6.57	102,938
2019-07-30	$6.50	$6.94	$6.45	$6.76	$6.76	75,107
2019-07-29	$6.86	$6.86	$6.59	$6.60	$6.60	53,139
2019-07-26	$6.99	$7.10	$6.75	$6.86	$6.86	72,608
2019-07-25	$7.15	$7.26	$6.95	$6.98	$6.98	75,265
2019-07-24	$7.16	$7.33	$6.94	$7.20	$7.20	53,265
2019-07-23	$7.50	$7.50	$6.80	$7.18	$7.18	96,256
2019-07-22	$7.41	$7.56	$7.27	$7.47	$7.47	52,611
2019-07-19	$7.57	$7.59	$7.35	$7.40	$7.40	49,474
2019-07-18	$7.51	$7.68	$7.46	$7.59	$7.59	58,383
2019-07-17	$7.50	$7.60	$7.27	$7.51	$7.51	62,236
2019-07-16	$7.14	$7.67	$7.06	$7.50	$7.50	92,005
2019-07-15	$7.24	$7.32	$7.03	$7.17	$7.17	43,851
2019-07-12	$7.24	$7.61	$7.03	$7.28	$7.28	88,372
2019-07-11	$7.20	$7.43	$7.05	$7.32	$7.32	100,930
2019-07-10	$7.32	$7.39	$7.05	$7.18	$7.18	68,822
2019-07-09	$7.36	$7.47	$7.24	$7.28	$7.28	74,783
2019-07-08	$7.80	$7.80	$7.37	$7.45	$7.45	148,248
2019-07-05	$7.85	$7.95	$7.62	$7.82	$7.82	64,761
2019-07-03	$7.96	$8.08	$7.70	$7.83	$7.83	103,726
2019-07-02	$8.52	$8.77	$7.77	$7.94	$7.94	162,195
2019-07-01	$8.39	$8.54	$8.22	$8.46	$8.46	138,850
2019-06-28	$7.85	$8.55	$7.82	$8.35	$8.35	909,109
2019-06-27	$7.83	$8.09	$7.76	$7.80	$7.80	124,561
2019-06-26	$7.88	$8.00	$7.70	$7.80	$7.80	72,573
2019-06-25	$8.15	$8.15	$7.79	$7.85	$7.85	97,978
2019-06-24	$8.47	$8.51	$8.10	$8.13	$8.13	109,854
2019-06-21	$7.99	$8.56	$7.36	$8.28	$8.28	274,440
2019-06-20	$8.22	$8.37	$7.79	$8.03	$8.03	89,475
2019-06-19	$7.68	$8.12	$7.68	$8.06	$8.06	77,755
2019-06-18	$7.63	$7.73	$7.54	$7.68	$7.68	65,413
2019-06-17	$7.15	$7.55	$7.15	$7.51	$7.51	94,884
2019-06-14	$7.25	$7.33	$7.04	$7.13	$7.13	111,796
2019-06-13	$7.17	$7.39	$7.02	$7.29	$7.29	80,473
2019-06-12	$7.08	$7.21	$6.89	$7.20	$7.20	72,563
2019-06-11	$7.42	$7.42	$6.98	$7.10	$7.10	77,698
2019-06-10	$7.49	$7.53	$7.28	$7.34	$7.34	72,491
2019-06-07	$7.61	$7.62	$7.22	$7.48	$7.48	79,503
2019-06-06	$7.56	$7.78	$6.82	$7.54	$7.54	148,072
2019-06-05	$7.85	$7.90	$7.61	$7.65	$7.65	93,901
2019-06-04	$7.94	$8.03	$7.71	$7.89	$7.89	99,511
2019-06-03	$8.06	$8.13	$7.42	$7.83	$7.83	99,052
2019-05-31	$8.27	$8.46	$7.82	$8.06	$8.06	99,358
2019-05-30	$8.31	$8.58	$8.18	$8.42	$8.42	190,183
2019-05-29	$8.35	$8.43	$7.98	$8.21	$8.21	129,104
2019-05-28	$8.25	$8.55	$8.13	$8.38	$8.38	138,162
2019-05-24	$7.84	$8.49	$7.79	$8.11	$8.11	129,342
2019-05-23	$7.55	$7.85	$7.49	$7.79	$7.79	65,123
2019-05-22	$7.41	$7.75	$7.41	$7.60	$7.60	62,989
2019-05-21	$7.75	$7.75	$7.25	$7.49	$7.49	91,271
2019-05-20	$7.43	$7.69	$7.29	$7.62	$7.62	58,569
2019-05-17	$7.66	$7.90	$7.35	$7.47	$7.47	104,843
2019-05-16	$7.74	$7.85	$7.08	$7.73	$7.73	239,596
2019-05-15	$7.22	$7.75	$7.09	$7.66	$7.66	73,112
2019-05-14	$7.18	$7.40	$7.01	$7.29	$7.29	75,731
2019-05-13	$7.20	$7.32	$6.69	$6.96	$6.96	76,760
2019-05-10	$7.40	$7.49	$7.20	$7.46	$7.46	42,446
2019-05-09	$7.15	$7.48	$7.10	$7.41	$7.41	47,967
2019-05-08	$6.90	$7.48	$6.78	$7.28	$7.28	75,546
2019-05-07	$6.88	$6.96	$6.75	$6.85	$6.85	56,226
2019-05-06	$6.83	$7.10	$6.76	$6.95	$6.95	69,160
2019-05-03	$6.99	$7.21	$6.99	$7.11	$7.11	134,314
2019-05-02	$7.21	$7.21	$6.46	$6.93	$6.93	148,562
2019-05-01	$7.36	$7.36	$7.02	$7.21	$7.21	103,985
2019-04-30	$7.10	$7.36	$7.10	$7.35	$7.35	226,224
2019-04-29	$6.84	$7.38	$6.77	$7.15	$7.15	217,433
2019-04-26	$6.73	$6.90	$6.68	$6.75	$6.75	50,213
2019-04-25	$6.41	$6.72	$6.21	$6.67	$6.67	150,257
2019-04-24	$6.48	$6.50	$6.26	$6.43	$6.43	33,653
2019-04-23	$6.15	$6.62	$6.15	$6.42	$6.42	116,226
2019-04-22	$6.30	$6.30	$6.04	$6.15	$6.15	28,099
2019-04-18	$6.06	$6.28	$5.90	$6.28	$6.28	35,836
2019-04-17	$6.38	$6.57	$5.83	$6.11	$6.11	76,103
2019-04-16	$6.21	$6.47	$6.21	$6.35	$6.35	22,772
2019-04-15	$6.17	$6.21	$6.02	$6.21	$6.21	41,703
2019-04-12	$6.58	$6.64	$6.18	$6.20	$6.20	50,928
2019-04-11	$6.66	$6.66	$6.49	$6.51	$6.51	29,914
2019-04-10	$6.49	$6.70	$6.36	$6.67	$6.67	59,716
2019-04-09	$6.65	$6.70	$6.48	$6.48	$6.48	78,523
2019-04-08	$6.99	$6.99	$6.64	$6.70	$6.70	83,511
2019-04-05	$6.81	$7.00	$6.76	$6.92	$6.92	100,413
2019-04-04	$6.28	$6.80	$6.28	$6.77	$6.77	222,248
2019-04-03	$6.23	$6.48	$6.09	$6.28	$6.28	108,539
2019-04-02	$6.05	$6.40	$5.97	$6.20	$6.20	156,715
2019-04-01	$6.01	$6.14	$5.70	$5.83	$5.83	98,895
2019-03-29	$5.79	$6.34	$5.42	$5.81	$5.81	144,471
2019-03-28	$5.50	$5.79	$5.42	$5.77	$5.77	91,181
2019-03-27	$5.54	$5.63	$5.12	$5.56	$5.56	43,579
2019-03-26	$5.52	$5.56	$5.37	$5.55	$5.55	19,302
2019-03-25	$5.44	$5.52	$5.19	$5.51	$5.51	51,116
2019-03-22	$5.65	$5.70	$5.28	$5.43	$5.43	54,000
2019-03-21	$5.60	$5.75	$5.58	$5.73	$5.73	32,067
2019-03-20	$5.43	$5.78	$5.31	$5.67	$5.67	164,945
2019-03-19	$5.31	$5.64	$5.28	$5.49	$5.49	39,887
2019-03-18	$5.66	$5.66	$5.31	$5.31	$5.31	37,246
2019-03-15	$5.35	$5.75	$5.31	$5.69	$5.69	135,045
2019-03-14	$5.39	$5.64	$5.32	$5.34	$5.34	37,325
2019-03-13	$5.34	$5.63	$5.31	$5.46	$5.46	27,165
2019-03-12	$5.63	$5.69	$5.25	$5.28	$5.28	42,343
2019-03-11	$5.36	$5.84	$5.27	$5.63	$5.63	108,343
2019-03-08	$5.17	$5.49	$5.17	$5.36	$5.36	48,297
2019-03-07	$5.18	$5.30	$4.97	$5.24	$5.24	30,386
2019-03-06	$5.28	$5.32	$5.00	$5.15	$5.15	43,975
2019-03-05	$4.75	$5.29	$4.67	$5.24	$5.24	62,729
2019-03-04	$5.02	$5.07	$4.68	$4.75	$4.75	58,068
2019-03-01	$4.97	$5.15	$4.91	$4.93	$4.93	99,591
2019-02-28	$5.36	$5.36	$4.94	$4.96	$4.96	101,781
2019-02-27	$5.40	$5.46	$5.06	$5.10	$5.10	81,447
2019-02-26	$5.27	$5.50	$5.16	$5.41	$5.41	83,998
2019-02-25	$5.17	$5.28	$5.09	$5.25	$5.25	44,913
2019-02-22	$5.06	$5.25	$4.96	$5.17	$5.17	64,569
2019-02-21	$4.77	$5.20	$4.75	$5.12	$5.12	47,431
2019-02-20	$4.80	$4.81	$4.64	$4.76	$4.76	32,130
2019-02-19	$4.68	$4.85	$4.64	$4.80	$4.80	30,594
2019-02-15	$4.51	$4.73	$4.51	$4.66	$4.66	49,706
2019-02-14	$4.63	$4.74	$4.46	$4.50	$4.50	52,399
2019-02-13	$4.61	$4.70	$4.56	$4.69	$4.69	11,636
2019-02-12	$4.57	$4.69	$4.42	$4.60	$4.60	29,353
2019-02-11	$4.52	$4.61	$4.41	$4.50	$4.50	28,650
2019-02-08	$4.63	$4.93	$4.44	$4.59	$4.59	47,245
2019-02-07	$4.83	$4.86	$4.54	$4.58	$4.58	19,839
2019-02-06	$4.69	$4.93	$4.60	$4.91	$4.91	15,712
2019-02-05	$5.00	$5.00	$4.69	$4.71	$4.71	47,810
2019-02-04	$4.82	$5.00	$4.31	$4.99	$4.99	54,589
2019-02-01	$4.75	$4.88	$4.58	$4.85	$4.85	46,684
2019-01-31	$4.44	$4.87	$4.44	$4.74	$4.74	79,248
2019-01-30	$4.29	$4.50	$4.26	$4.45	$4.45	58,263
2019-01-29	$4.19	$4.31	$4.19	$4.26	$4.26	28,037
2019-01-28	$4.29	$4.42	$4.13	$4.19	$4.19	427,297
2019-01-25	$4.42	$4.58	$4.26	$4.31	$4.31	21,840
2019-01-24	$4.20	$4.48	$4.10	$4.37	$4.37	32,753
2019-01-23	$4.23	$4.23	$4.07	$4.18	$4.18	50,523
2019-01-22	$4.14	$4.32	$4.12	$4.20	$4.20	91,081
2019-01-18	$4.49	$4.55	$4.13	$4.22	$4.22	104,034
2019-01-17	$4.71	$4.75	$4.33	$4.47	$4.47	130,542
2019-01-16	$4.40	$4.86	$4.40	$4.73	$4.73	87,259
2019-01-15	$4.42	$4.69	$4.42	$4.52	$4.52	49,152
2019-01-14	$4.29	$4.47	$4.29	$4.40	$4.40	42,289
2019-01-11	$4.41	$4.49	$4.36	$4.40	$4.40	40,398
2019-01-10	$4.42	$4.50	$4.32	$4.42	$4.42	25,680
2019-01-09	$4.51	$4.60	$4.45	$4.48	$4.48	67,112
2019-01-08	$4.64	$4.64	$4.33	$4.49	$4.49	61,641
2019-01-07	$4.55	$4.70	$4.50	$4.56	$4.56	45,474
2019-01-04	$4.13	$4.53	$4.13	$4.47	$4.47	66,633
2019-01-03	$4.21	$4.29	$3.99	$4.02	$4.02	41,640
2019-01-02	$4.01	$4.33	$3.82	$4.22	$4.22	36,670
2018-12-31	$3.70	$4.17	$3.70	$4.04	$4.04	112,265
2018-12-28	$3.64	$3.76	$3.46	$3.60	$3.60	102,984
2018-12-27	$3.69	$3.76	$3.54	$3.65	$3.65	62,720
2018-12-26	$3.40	$3.85	$3.30	$3.72	$3.72	171,536
2018-12-24	$3.27	$3.52	$3.19	$3.47	$3.47	49,078
2018-12-21	$3.61	$3.68	$3.30	$3.35	$3.35	319,753
2018-12-20	$3.94	$4.00	$3.59	$3.59	$3.59	162,749
2018-12-19	$4.15	$4.28	$4.00	$4.00	$4.00	80,825
2018-12-18	$4.54	$4.67	$4.04	$4.13	$4.13	166,595
2018-12-17	$4.51	$4.75	$4.48	$4.53	$4.53	100,235
2018-12-14	$4.73	$4.79	$4.46	$4.56	$4.56	78,663
2018-12-13	$4.53	$5.15	$4.41	$4.80	$4.80	204,765
2018-12-12	$4.40	$4.88	$4.38	$4.55	$4.55	129,545
2018-12-11	$4.40	$4.55	$4.15	$4.28	$4.28	196,535
2018-12-10	$4.40	$4.47	$4.27	$4.34	$4.34	62,736
2018-12-07	$4.50	$4.68	$4.37	$4.39	$4.39	53,331
2018-12-06	$4.57	$4.65	$4.35	$4.46	$4.46	88,605
2018-12-04	$4.81	$4.89	$4.60	$4.71	$4.71	80,062
2018-12-03	$5.16	$5.16	$4.75	$4.90	$4.90	139,476
2018-11-30	$4.76	$5.16	$4.76	$5.15	$5.15	188,141
2018-11-29	$4.82	$5.15	$4.80	$4.90	$4.90	84,796
2018-11-28	$4.80	$5.08	$4.72	$4.81	$4.81	93,005
2018-11-27	$4.60	$4.96	$4.40	$4.77	$4.77	152,111
2018-11-26	$4.62	$4.89	$4.62	$4.70	$4.70	165,760
2018-11-23	$4.61	$4.79	$4.46	$4.59	$4.59	23,374
2018-11-21	$4.58	$4.80	$4.43	$4.67	$4.67	51,149
2018-11-20	$4.68	$4.68	$4.45	$4.54	$4.54	111,660
2018-11-19	$4.75	$5.01	$4.54	$4.63	$4.63	119,272
2018-11-16	$4.71	$5.08	$4.70	$4.74	$4.74	174,931
2018-11-15	$4.38	$4.64	$4.35	$4.61	$4.61	53,618
2018-11-14	$4.14	$4.51	$4.14	$4.40	$4.40	49,109
2018-11-13	$4.59	$5.03	$4.30	$4.57	$4.57	34,375
2018-11-12	$4.59	$4.83	$4.51	$4.59	$4.59	28,783
2018-11-09	$5.00	$5.00	$4.51	$4.59	$4.59	58,665
2018-11-08	$5.13	$5.23	$4.95	$5.07	$5.07	89,472
2018-11-07	$4.67	$5.18	$4.67	$5.11	$5.11	124,760
2018-11-06	$4.76	$4.76	$4.53	$4.62	$4.62	26,891
2018-11-05	$4.47	$4.83	$4.45	$4.76	$4.76	87,826
2018-11-02	$4.42	$4.98	$4.28	$4.45	$4.45	62,856
2018-11-01	$4.29	$4.69	$4.15	$4.39	$4.39	72,993
2018-10-31	$4.09	$4.32	$4.08	$4.28	$4.28	63,893
2018-10-30	$3.94	$4.12	$3.90	$4.10	$4.10	59,481
2018-10-29	$4.12	$4.13	$3.87	$4.00	$4.00	119,491
2018-10-26	$4.11	$4.16	$3.95	$4.11	$4.11	140,257
2018-10-25	$4.23	$4.38	$4.05	$4.19	$4.19	133,225
2018-10-24	$4.53	$4.55	$4.05	$4.18	$4.18	401,511
2018-10-23	$4.72	$4.74	$4.27	$4.52	$4.52	210,757
2018-10-22	$4.85	$4.94	$4.61	$4.81	$4.81	226,231
2018-10-19	$5.12	$5.23	$4.80	$4.85	$4.85	175,690
2018-10-18	$5.34	$5.38	$5.00	$5.10	$5.10	235,127
2018-10-17	$5.38	$5.45	$5.26	$5.35	$5.35	68,310
2018-10-16	$5.46	$5.60	$5.32	$5.41	$5.41	77,723
2018-10-15	$5.33	$5.47	$5.11	$5.44	$5.44	107,708
2018-10-12	$5.45	$5.48	$5.15	$5.36	$5.36	114,053
2018-10-11	$5.53	$5.53	$5.10	$5.30	$5.30	280,575
2018-10-10	$5.60	$5.66	$5.50	$5.51	$5.51	176,094
2018-10-09	$5.54	$5.70	$5.52	$5.59	$5.59	184,484
2018-10-08	$5.83	$5.83	$5.29	$5.50	$5.50	261,341
2018-10-05	$5.44	$5.59	$5.32	$5.48	$5.48	424,737
2018-10-04	$5.58	$5.61	$5.41	$5.42	$5.42	204,660
2018-10-03	$5.58	$5.72	$5.55	$5.59	$5.59	192,588
2018-10-02	$5.73	$5.90	$5.38	$5.56	$5.56	359,440
2018-10-01	$5.39	$6.05	$5.39	$5.68	$5.68	456,080
2018-09-28	$5.40	$5.50	$5.29	$5.39	$5.39	266,311
2018-09-27	$5.28	$5.45	$5.08	$5.34	$5.34	361,889
2018-09-26	$5.33	$5.46	$5.21	$5.30	$5.30	216,282
2018-09-25	$5.48	$5.54	$4.99	$5.21	$5.21	284,609
2018-09-24	$5.42	$5.54	$5.21	$5.50	$5.50	428,030
2018-09-21	$5.82	$5.99	$5.25	$5.52	$5.52	2,545,610
2018-09-20	$5.74	$6.18	$5.62	$5.79	$5.79	1,502,738
2018-09-19	$6.41	$7.35	$5.85	$6.25	$6.25	7,083,647
2018-09-18	$4.00	$4.17	$4.00	$4.10	$4.10	100,512
2018-09-17	$4.06	$4.18	$4.05	$4.07	$4.07	67,246
2018-09-14	$4.16	$4.26	$4.05	$4.07	$4.07	45,692
2018-09-13	$4.12	$4.35	$4.10	$4.17	$4.17	41,246
2018-09-12	$4.26	$4.27	$4.06	$4.12	$4.12	97,406
2018-09-11	$4.51	$4.51	$4.17	$4.27	$4.27	64,074
2018-09-10	$4.84	$4.84	$4.36	$4.52	$4.52	74,816
2018-09-07	$4.85	$4.92	$4.75	$4.84	$4.84	52,326
2018-09-06	$5.23	$5.23	$4.89	$4.95	$4.95	38,829
2018-09-05	$5.30	$5.32	$5.11	$5.22	$5.22	16,950
2018-09-04	$5.70	$5.70	$5.22	$5.29	$5.29	39,664
2018-08-31	$5.98	$6.00	$5.69	$5.76	$5.76	33,408
2018-08-30	$5.51	$5.99	$5.40	$5.98	$5.98	43,733
2018-08-29	$5.33	$5.50	$5.14	$5.50	$5.50	53,132
2018-08-28	$4.96	$5.32	$4.94	$5.26	$5.26	129,954
2018-08-27	$5.05	$5.07	$4.95	$4.98	$4.98	94,717
2018-08-24	$5.06	$5.20	$5.01	$5.10	$5.10	35,363
2018-08-23	$5.20	$5.24	$4.96	$5.07	$5.07	77,529
2018-08-22	$5.13	$5.35	$5.10	$5.25	$5.25	58,511
2018-08-21	$4.93	$5.28	$4.93	$5.11	$5.11	142,673
2018-08-20	$5.19	$5.23	$5.05	$5.08	$5.08	38,899
2018-08-17	$4.97	$5.25	$4.90	$5.20	$5.20	34,140
2018-08-16	$4.97	$5.08	$4.91	$4.99	$4.99	33,087
2018-08-15	$5.18	$5.18	$4.89	$4.97	$4.97	89,137
2018-08-14	$4.87	$5.24	$4.81	$5.21	$5.21	81,131
2018-08-13	$5.36	$5.37	$4.80	$4.87	$4.87	89,741
2018-08-10	$5.29	$5.41	$5.03	$5.33	$5.33	39,291
2018-08-09	$5.19	$5.46	$5.15	$5.30	$5.30	115,097
2018-08-08	$5.04	$5.35	$4.95	$5.19	$5.19	29,651
2018-08-07	$5.00	$5.22	$5.00	$5.05	$5.05	34,807
2018-08-06	$5.23	$5.31	$5.05	$5.08	$5.08	49,418
2018-08-03	$5.48	$5.66	$5.33	$5.35	$5.35	54,250
2018-08-02	$5.20	$5.58	$5.20	$5.50	$5.50	34,635
2018-08-01	$5.18	$5.25	$5.04	$5.21	$5.21	36,505
2018-07-31	$4.95	$5.22	$4.92	$5.18	$5.18	39,003
2018-07-30	$5.05	$5.07	$4.95	$4.96	$4.96	21,730
2018-07-27	$5.28	$5.29	$5.00	$5.07	$5.07	34,719
2018-07-26	$5.00	$5.32	$5.00	$5.27	$5.27	75,565
2018-07-25	$5.06	$5.19	$5.02	$5.07	$5.07	38,513
2018-07-24	$5.12	$5.50	$5.03	$5.08	$5.08	79,504
2018-07-23	$4.97	$5.20	$4.93	$5.14	$5.14	134,885
2018-07-20	$5.02	$5.08	$4.91	$5.00	$5.00	73,069
2018-07-19	$4.88	$5.18	$4.76	$5.03	$5.03	126,654
2018-07-18	$4.98	$5.23	$4.87	$4.90	$4.90	82,443
2018-07-17	$4.97	$5.13	$4.91	$4.98	$4.98	72,869
2018-07-16	$5.16	$5.26	$4.87	$5.00	$5.00	161,856
2018-07-13	$5.11	$5.22	$4.84	$5.19	$5.19	73,201
2018-07-12	$4.84	$5.12	$4.69	$5.09	$5.09	68,421
2018-07-11	$4.75	$4.87	$4.61	$4.80	$4.80	43,657
2018-07-10	$5.15	$5.26	$4.76	$4.79	$4.79	90,016
2018-07-09	$5.25	$5.45	$5.16	$5.20	$5.20	48,144
2018-07-06	$5.47	$5.62	$5.15	$5.23	$5.23	53,872
2018-07-05	$5.83	$5.94	$5.31	$5.47	$5.47	119,562
2018-07-03	$5.47	$5.96	$5.47	$5.80	$5.80	74,705
2018-07-02	$5.16	$5.65	$5.16	$5.49	$5.49	58,641
2018-06-29	$5.23	$5.54	$5.16	$5.23	$5.23	63,825
2018-06-28	$5.39	$5.40	$5.09	$5.20	$5.20	106,395
2018-06-27	$5.47	$5.54	$5.37	$5.41	$5.41	84,920
2018-06-26	$5.48	$5.57	$5.32	$5.47	$5.47	91,716
2018-06-25	$5.62	$5.64	$5.49	$5.53	$5.53	126,271
2018-06-22	$5.84	$5.84	$5.24	$5.67	$5.67	1,130,864
2018-06-21	$5.17	$6.17	$4.77	$5.43	$5.43	258,666
2018-06-20	$5.50	$5.50	$5.06	$5.19	$5.19	141,418
2018-06-19	$5.37	$5.38	$5.01	$5.26	$5.26	63,913
2018-06-18	$5.16	$5.50	$5.16	$5.20	$5.20	83,553
2018-06-15	$5.18	$5.35	$5.02	$5.19	$5.19	131,355
2018-06-14	$5.54	$5.70	$5.10	$5.22	$5.22	125,434
2018-06-13	$5.63	$5.81	$5.55	$5.55	$5.55	39,190
2018-06-12	$5.91	$6.03	$5.37	$5.71	$5.71	76,639
2018-06-11	$6.40	$6.47	$5.94	$5.97	$5.97	69,904
2018-06-08	$6.58	$6.65	$6.32	$6.41	$6.41	44,434
2018-06-07	$6.86	$6.87	$6.52	$6.60	$6.60	32,979
2018-06-06	$6.81	$6.99	$6.62	$6.85	$6.85	46,111
2018-06-05	$6.81	$6.94	$6.62	$6.80	$6.80	45,127
2018-06-04	$6.54	$6.73	$6.10	$6.66	$6.66	61,809
2018-06-01	$6.30	$6.63	$6.30	$6.54	$6.54	69,587
2018-05-31	$6.81	$7.03	$6.25	$6.31	$6.31	52,522
2018-05-30	$6.81	$7.17	$6.75	$6.84	$6.84	20,887
2018-05-29	$7.24	$7.24	$6.72	$6.84	$6.84	42,412
2018-05-25	$6.76	$7.07	$6.64	$7.03	$7.03	43,920
2018-05-24	$6.91	$6.93	$6.68	$6.76	$6.76	49,595
2018-05-23	$6.85	$7.00	$6.76	$6.90	$6.90	53,914
2018-05-22	$7.12	$7.35	$6.79	$6.88	$6.88	74,372
2018-05-21	$7.26	$7.65	$7.11	$7.13	$7.13	48,921
2018-05-18	$7.30	$7.70	$7.25	$7.26	$7.26	73,604
2018-05-17	$8.24	$8.35	$7.32	$7.34	$7.34	112,452
2018-05-16	$8.16	$8.50	$8.16	$8.22	$8.22	57,824
2018-05-15	$8.77	$8.77	$8.13	$8.14	$8.14	76,744
2018-05-14	$8.88	$9.00	$8.76	$8.85	$8.85	41,649
2018-05-11	$9.02	$9.39	$8.75	$8.88	$8.88	37,318
2018-05-10	$9.37	$9.59	$9.04	$9.05	$9.05	21,325
2018-05-09	$9.15	$9.50	$9.04	$9.31	$9.31	20,334
2018-05-08	$9.64	$9.66	$9.16	$9.17	$9.17	37,846
2018-05-07	$9.47	$9.75	$9.46	$9.71	$9.71	24,379
2018-05-04	$8.98	$9.60	$8.98	$9.47	$9.47	32,903
2018-05-03	$8.99	$9.22	$8.78	$9.02	$9.02	30,232
2018-05-02	$9.14	$9.60	$8.82	$8.96	$8.96	59,965
2018-05-01	$8.76	$9.14	$8.76	$9.13	$9.13	65,797
2018-04-30	$9.05	$9.15	$8.75	$8.82	$8.82	47,775
2018-04-27	$8.45	$9.19	$8.40	$9.05	$9.05	128,127
2018-04-26	$8.36	$8.75	$8.15	$8.46	$8.46	188,622
2018-04-25	$8.18	$8.46	$8.03	$8.35	$8.35	49,531
2018-04-24	$8.29	$8.48	$7.98	$8.21	$8.21	62,281
2018-04-23	$8.59	$8.72	$8.25	$8.30	$8.30	33,839
2018-04-20	$8.64	$8.88	$8.54	$8.60	$8.60	20,577
2018-04-19	$9.24	$9.24	$8.63	$8.74	$8.74	41,953
2018-04-18	$9.67	$9.67	$9.20	$9.25	$9.25	33,533
2018-04-17	$9.54	$9.76	$9.30	$9.68	$9.68	36,463
2018-04-16	$9.25	$9.61	$9.06	$9.47	$9.47	91,630
2018-04-13	$9.00	$9.42	$9.00	$9.25	$9.25	28,084
2018-04-12	$9.15	$9.24	$8.81	$8.98	$8.98	29,069
2018-04-11	$8.90	$9.27	$8.82	$9.14	$9.14	23,734
2018-04-10	$8.64	$8.97	$8.52	$8.96	$8.96	26,652
2018-04-09	$8.74	$8.81	$8.40	$8.61	$8.61	59,422
2018-04-06	$8.66	$8.66	$8.42	$8.64	$8.64	19,787
2018-04-05	$9.00	$9.34	$8.64	$8.69	$8.69	210,211
2018-04-04	$8.48	$9.05	$8.32	$9.00	$9.00	35,089
2018-04-03	$8.11	$8.68	$7.92	$8.48	$8.48	46,059
2018-04-02	$8.00	$8.26	$7.80	$8.17	$8.17	64,258
2018-03-29	$8.23	$8.44	$7.87	$8.00	$8.00	61,661
2018-03-28	$8.79	$8.81	$8.13	$8.41	$8.41	53,839
2018-03-27	$8.94	$9.12	$8.60	$8.76	$8.76	51,181
2018-03-26	$9.26	$9.98	$8.56	$8.91	$8.91	43,034
2018-03-23	$8.88	$9.60	$8.79	$9.17	$9.17	67,794
2018-03-22	$8.84	$9.29	$8.74	$8.89	$8.89	36,937
2018-03-21	$9.19	$9.32	$9.00	$9.08	$9.08	29,355
2018-03-20	$8.70	$9.44	$8.70	$9.22	$9.22	44,196
2018-03-19	$8.75	$9.00	$8.55	$8.65	$8.65	36,014
2018-03-16	$8.81	$8.91	$8.50	$8.72	$8.72	56,317
2018-03-15	$9.25	$9.35	$8.81	$8.85	$8.85	25,937
2018-03-14	$9.46	$9.46	$9.11	$9.23	$9.23	29,243
2018-03-13	$9.57	$9.77	$9.35	$9.46	$9.46	34,357
2018-03-12	$10.01	$10.01	$9.35	$9.48	$9.48	35,293
2018-03-09	$9.22	$10.17	$9.11	$9.99	$9.99	48,441
2018-03-08	$9.09	$9.42	$8.99	$9.18	$9.18	76,610
2018-03-07	$9.22	$9.30	$8.96	$9.09	$9.09	120,776
2018-03-06	$9.01	$9.38	$8.87	$9.31	$9.31	42,949
2018-03-05	$8.74	$9.32	$8.63	$8.96	$8.96	50,744
2018-03-02	$8.94	$9.02	$8.67	$8.82	$8.82	59,000
2018-03-01	$9.24	$9.45	$8.95	$9.13	$9.13	45,983
2018-02-28	$9.45	$9.45	$9.10	$9.28	$9.28	36,606
2018-02-27	$9.19	$9.48	$9.00	$9.43	$9.43	39,165
2018-02-26	$9.09	$9.51	$8.99	$9.24	$9.24	29,782
2018-02-23	$9.27	$9.27	$8.79	$9.11	$9.11	43,993
2018-02-22	$9.12	$9.48	$9.09	$9.21	$9.21	22,382
2018-02-21	$9.06	$9.35	$9.04	$9.06	$9.06	19,389
2018-02-20	$8.81	$9.29	$8.81	$9.02	$9.02	47,628
2018-02-16	$9.15	$9.30	$8.83	$8.86	$8.86	53,034
2018-02-15	$9.21	$9.50	$8.82	$9.23	$9.23	47,215
2018-02-14	$8.55	$9.25	$8.55	$9.18	$9.18	47,216
2018-02-13	$8.36	$8.77	$8.20	$8.66	$8.66	86,154
2018-02-12	$9.31	$9.31	$8.30	$8.44	$8.44	110,327
2018-02-09	$9.43	$9.62	$8.79	$9.24	$9.24	103,688
2018-02-08	$9.63	$9.85	$9.35	$9.41	$9.41	67,586
2018-02-07	$9.35	$9.80	$9.20	$9.37	$9.37	47,333
2018-02-06	$9.50	$9.71	$8.60	$9.35	$9.35	138,826
2018-02-05	$10.30	$10.63	$9.91	$9.94	$9.94	96,974
2018-02-02	$10.41	$10.62	$10.37	$10.46	$10.46	39,621
2018-02-01	$10.75	$10.78	$10.50	$10.55	$10.55	38,437
2018-01-31	$10.56	$10.80	$10.25	$10.78	$10.78	67,084
2018-01-30	$10.57	$10.85	$10.12	$10.57	$10.57	101,163
2018-01-29	$11.33	$11.33	$10.57	$10.78	$10.78	128,517
2018-01-26	$11.85	$11.93	$11.30	$11.45	$11.45	55,819
2018-01-25	$11.66	$12.00	$11.30	$11.81	$11.81	37,060
2018-01-24	$11.85	$11.99	$11.41	$11.65	$11.65	54,093
2018-01-23	$12.04	$12.07	$11.81	$11.92	$11.92	62,583
2018-01-22	$11.96	$12.21	$11.85	$12.00	$12.00	95,798
2018-01-19	$12.09	$12.22	$11.50	$11.88	$11.88	91,227
2018-01-18	$12.40	$12.40	$11.74	$12.17	$12.17	163,968
2018-01-17	$12.47	$12.69	$12.15	$12.51	$12.51	92,096
2018-01-16	$12.96	$13.25	$12.32	$12.53	$12.53	159,319
2018-01-12	$12.11	$13.18	$12.11	$12.96	$12.96	197,368
2018-01-11	$12.01	$12.17	$11.95	$12.09	$12.09	57,320
2018-01-10	$11.83	$12.17	$11.79	$12.02	$12.02	69,863
2018-01-09	$11.70	$12.19	$11.63	$11.95	$11.95	79,848
2018-01-08	$12.15	$12.15	$11.29	$11.71	$11.71	144,378
2018-01-05	$10.97	$12.39	$10.83	$12.15	$12.15	332,516
2018-01-04	$10.96	$11.10	$10.53	$10.96	$10.96	89,510
2018-01-03	$10.99	$11.20	$10.81	$10.96	$10.96	94,442
2018-01-02	$10.00	$10.99	$9.91	$10.95	$10.95	241,955
2017-12-29	$10.17	$10.27	$9.81	$10.02	$10.02	97,890
2017-12-28	$10.08	$10.25	$9.81	$10.22	$10.22	117,158
2017-12-27	$9.87	$10.30	$9.79	$10.12	$10.12	125,161
2017-12-26	$9.90	$10.00	$9.67	$9.80	$9.80	67,234
2017-12-22	$9.50	$10.68	$9.40	$9.90	$9.90	213,529
2017-12-21	$10.02	$10.05	$9.12	$9.70	$9.70	177,031
2017-12-20	$7.91	$10.27	$7.63	$9.79	$9.79	923,521
2017-12-19	$7.29	$7.97	$7.10	$7.91	$7.91	122,038
2017-12-18	$7.02	$7.35	$6.90	$7.25	$7.25	104,425
2017-12-15	$7.17	$7.20	$6.84	$7.04	$7.04	151,572
2017-12-14	$7.14	$7.20	$6.93	$7.12	$7.12	107,767
2017-12-13	$7.14	$7.18	$6.92	$7.08	$7.08	131,975
2017-12-12	$7.29	$7.39	$7.08	$7.20	$7.20	52,735
2017-12-11	$7.50	$7.50	$7.04	$7.28	$7.28	135,627
2017-12-08	$7.11	$7.62	$6.94	$7.55	$7.55	56,540
2017-12-07	$7.00	$7.40	$6.62	$7.06	$7.06	124,199
2017-12-06	$7.50	$7.63	$6.87	$7.10	$7.10	119,679
2017-12-05	$7.57	$7.91	$7.31	$7.60	$7.60	110,168
2017-12-04	$8.25	$8.33	$7.50	$7.62	$7.62	97,738
2017-12-01	$8.11	$8.32	$7.77	$8.23	$8.23	100,979
2017-11-30	$7.99	$8.34	$7.90	$8.20	$8.20	58,160
2017-11-29	$8.13	$8.22	$7.93	$7.99	$7.99	46,167
2017-11-28	$8.35	$8.35	$7.93	$8.04	$8.04	71,325
2017-11-27	$8.53	$8.53	$8.06	$8.34	$8.34	102,814
2017-11-24	$8.40	$8.60	$8.15	$8.46	$8.46	42,700
2017-11-22	$8.06	$8.32	$7.80	$8.30	$8.30	85,314
2017-11-21	$8.39	$8.50	$7.90	$7.96	$7.96	67,612
2017-11-20	$8.04	$8.43	$7.86	$8.16	$8.16	67,652
2017-11-17	$7.99	$8.21	$7.81	$8.00	$8.00	74,658
2017-11-16	$7.63	$8.07	$7.60	$7.99	$7.99	90,592
2017-11-15	$8.03	$8.03	$7.25	$7.63	$7.63	126,369
2017-11-14	$8.05	$8.18	$7.75	$8.14	$8.14	71,551
2017-11-13	$8.20	$9.00	$7.90	$8.05	$8.05	77,645
2017-11-10	$8.05	$8.20	$7.86	$8.10	$8.10	87,478
2017-11-09	$7.70	$8.00	$7.66	$7.99	$7.99	40,804
2017-11-08	$7.63	$7.78	$7.29	$7.70	$7.70	71,703
2017-11-07	$7.95	$7.99	$7.63	$7.66	$7.66	80,326
2017-11-06	$8.20	$8.29	$7.73	$7.99	$7.99	67,143
2017-11-03	$7.85	$8.43	$7.50	$8.14	$8.14	99,670
2017-11-02	$8.10	$8.10	$7.66	$7.78	$7.78	94,764
2017-11-01	$8.21	$8.21	$7.82	$8.11	$8.11	58,331
2017-10-31	$7.96	$8.23	$7.79	$7.96	$7.96	81,189
2017-10-30	$8.35	$8.75	$7.80	$7.95	$7.95	100,308
2017-10-27	$7.10	$8.49	$7.02	$8.24	$8.24	148,027
2017-10-26	$8.45	$8.52	$6.98	$7.13	$7.13	273,310
2017-10-25	$9.00	$9.00	$8.51	$8.60	$8.60	86,235
2017-10-24	$8.86	$9.15	$8.85	$8.96	$8.96	55,081
2017-10-23	$9.03	$9.15	$8.80	$8.89	$8.89	88,568
2017-10-20	$9.35	$9.35	$8.76	$8.93	$8.93	130,688
2017-10-19	$9.81	$9.84	$9.05	$9.33	$9.33	139,065
2017-10-18	$9.25	$9.91	$9.13	$9.68	$9.68	272,527
2017-10-17	$8.58	$9.59	$8.56	$8.98	$8.98	462,187
2017-10-16	$9.30	$9.58	$8.40	$8.49	$8.49	220,739
2017-10-13	$11.02	$11.49	$8.25	$9.11	$9.11	766,727
2017-10-12	$11.03	$11.88	$11.00	$11.31	$11.31	441,270
2017-10-11	$9.99	$11.49	$9.92	$10.92	$10.92	393,960
2017-10-10	$9.53	$9.90	$9.47	$9.84	$9.84	230,442
2017-10-09	$9.51	$9.72	$9.12	$9.40	$9.40	288,191
2017-10-06	$7.90	$9.40	$7.81	$9.08	$9.08	1,228,540
2017-10-05	$7.50	$7.89	$7.50	$7.81	$7.81	70,958
2017-10-04	$7.24	$7.49	$7.13	$7.44	$7.44	47,916
2017-10-03	$7.70	$7.70	$7.09	$7.40	$7.40	64,011
2017-10-02	$7.16	$7.75	$6.69	$7.39	$7.39	223,678
2017-09-29	$6.46	$7.20	$6.40	$6.97	$6.97	197,328
2017-09-28	$6.39	$6.51	$6.30	$6.47	$6.47	38,783
2017-09-27	$6.45	$6.63	$6.35	$6.39	$6.39	22,489
2017-09-26	$6.49	$6.60	$6.30	$6.44	$6.44	29,399
2017-09-25	$6.68	$6.75	$6.40	$6.45	$6.45	43,450
2017-09-22	$6.58	$6.59	$6.27	$6.55	$6.55	32,605
2017-09-21	$6.39	$6.55	$6.35	$6.46	$6.46	33,750
2017-09-20	$6.19	$6.44	$6.19	$6.37	$6.37	54,795
2017-09-19	$6.60	$6.67	$6.24	$6.24	$6.24	53,595
2017-09-18	$6.41	$6.80	$6.26	$6.45	$6.45	130,968
2017-09-15	$6.65	$6.74	$6.18	$6.32	$6.32	177,278
2017-09-14	$6.56	$6.93	$6.38	$6.74	$6.74	144,040
2017-09-13	$7.00	$7.30	$6.70	$6.73	$6.73	97,152
2017-09-12	$7.30	$7.34	$6.90	$7.08	$7.08	53,156
2017-09-11	$7.11	$7.47	$6.60	$7.14	$7.14	114,840
2017-09-08	$6.69	$7.25	$6.46	$7.11	$7.11	144,095
2017-09-07	$6.25	$6.80	$6.22	$6.56	$6.56	175,448
2017-09-06	$6.15	$6.24	$6.05	$6.19	$6.19	106,372
2017-09-05	$5.88	$6.15	$5.60	$6.15	$6.15	53,296
2017-09-01	$5.85	$5.95	$5.66	$5.85	$5.85	34,766
2017-08-31	$5.35	$5.97	$5.25	$5.76	$5.76	92,908
2017-08-30	$5.34	$5.45	$5.30	$5.39	$5.39	30,819
2017-08-29	$5.05	$5.39	$5.05	$5.39	$5.39	14,651
2017-08-28	$5.27	$5.39	$5.14	$5.14	$5.14	29,898
2017-08-25	$5.15	$5.38	$5.15	$5.37	$5.37	31,904
2017-08-24	$5.16	$5.25	$5.08	$5.20	$5.20	20,097
2017-08-23	$5.05	$5.19	$4.99	$5.17	$5.17	35,145
2017-08-22	$5.26	$5.26	$5.03	$5.11	$5.11	26,752
2017-08-21	$5.15	$5.23	$4.80	$5.09	$5.09	29,647
2017-08-18	$5.25	$5.28	$5.08	$5.23	$5.23	15,135
2017-08-17	$4.86	$5.31	$4.83	$5.24	$5.24	145,296
2017-08-16	$5.00	$5.30	$4.68	$5.18	$5.18	84,828
2017-08-15	$5.14	$5.25	$4.96	$5.00	$5.00	105,461
2017-08-14	$5.82	$5.82	$5.00	$5.30	$5.30	83,726
2017-08-11	$6.00	$6.08	$5.80	$5.88	$5.88	31,581
2017-08-10	$5.85	$5.97	$5.75	$5.97	$5.97	64,224
2017-08-09	$6.00	$6.02	$5.75	$5.85	$5.85	105,353
2017-08-08	$6.10	$6.16	$5.79	$6.00	$6.00	102,356
2017-08-07	$6.21	$6.25	$5.89	$6.10	$6.10	141,308
2017-08-04	$6.00	$6.72	$6.00	$6.28	$6.28	180,420
2017-08-03	$5.83	$6.30	$5.70	$6.00	$6.00	119,689
2017-08-02	$5.92	$6.28	$4.97	$5.50	$5.50	38,599
2017-08-01	$0.50	$0.55	$0.47	$0.54	$5.94	128,540
2017-07-31	$0.48	$0.50	$0.47	$0.50	$5.50	20,642
2017-07-28	$0.49	$0.50	$0.47	$0.49	$5.39	38,349
2017-07-27	$0.50	$0.51	$0.46	$0.50	$5.50	59,945
2017-07-26	$0.48	$0.51	$0.48	$0.50	$5.50	19,538
2017-07-25	$0.50	$0.53	$0.48	$0.48	$5.28	51,968
2017-07-24	$0.48	$0.52	$0.47	$0.49	$5.39	22,765
2017-07-21	$0.49	$0.54	$0.47	$0.49	$5.39	98,756
2017-07-20	$0.48	$0.50	$0.47	$0.50	$5.50	28,623
2017-07-19	$0.47	$0.51	$0.47	$0.48	$5.28	61,053
2017-07-18	$0.47	$0.49	$0.46	$0.47	$5.17	28,613
2017-07-17	$0.47	$0.49	$0.46	$0.48	$5.28	33,118
2017-07-14	$0.47	$0.48	$0.46	$0.47	$5.17	22,011
2017-07-13	$0.48	$0.49	$0.45	$0.47	$5.15	35,897
2017-07-12	$0.48	$0.50	$0.45	$0.48	$5.28	53,866
2017-07-11	$0.50	$0.52	$0.47	$0.48	$5.28	84,014
2017-07-10	$0.52	$0.52	$0.46	$0.49	$5.39	219,804
2017-07-07	$0.46	$0.69	$0.45	$0.54	$5.94	1,298,319
2017-07-06	$0.40	$0.46	$0.40	$0.44	$4.88	161,367
2017-07-05	$0.39	$0.42	$0.38	$0.40	$4.40	18,320
2017-07-03	$0.39	$0.41	$0.39	$0.40	$4.40	14,652
2017-06-30	$0.39	$0.40	$0.38	$0.39	$4.29	49,752
2017-06-29	$0.42	$0.43	$0.35	$0.40	$4.40	66,610
2017-06-28	$0.40	$0.44	$0.39	$0.43	$4.73	91,511
2017-06-27	$0.41	$0.42	$0.39	$0.39	$4.29	28,993
2017-06-26	$0.39	$0.44	$0.39	$0.40	$4.40	37,262
2017-06-23	$0.39	$0.41	$0.39	$0.40	$4.40	16,765
2017-06-22	$0.41	$0.41	$0.38	$0.40	$4.40	36,551
2017-06-21	$0.37	$0.42	$0.37	$0.41	$4.51	31,624
2017-06-20	$0.37	$0.38	$0.37	$0.37	$4.07	34,038
2017-06-19	$0.38	$0.40	$0.37	$0.38	$4.18	29,252
2017-06-16	$0.39	$0.40	$0.38	$0.39	$4.29	19,173
2017-06-15	$0.43	$0.43	$0.38	$0.40	$4.40	60,708
2017-06-14	$0.43	$0.44	$0.42	$0.43	$4.73	15,179
2017-06-13	$0.42	$0.44	$0.42	$0.43	$4.73	27,593
2017-06-12	$0.46	$0.46	$0.42	$0.44	$4.84	42,091
2017-06-09	$0.47	$0.47	$0.46	$0.46	$5.06	14,850
2017-06-08	$0.46	$0.48	$0.46	$0.46	$5.06	12,249
2017-06-07	$0.49	$0.49	$0.46	$0.47	$5.17	19,879
2017-06-06	$0.48	$0.49	$0.48	$0.49	$5.39	7,854
2017-06-05	$0.47	$0.50	$0.47	$0.48	$5.28	24,005
2017-06-02	$0.46	$0.47	$0.45	$0.46	$5.06	10,132
2017-06-01	$0.47	$0.48	$0.45	$0.46	$5.06	13,662
2017-05-31	$0.47	$0.47	$0.45	$0.46	$5.06	11,624
2017-05-30	$0.45	$0.47	$0.45	$0.46	$5.06	13,010
2017-05-26	$0.48	$0.48	$0.45	$0.47	$5.17	14,387
2017-05-25	$0.45	$0.48	$0.45	$0.46	$5.06	14,290
2017-05-24	$0.47	$0.49	$0.46	$0.47	$5.17	12,136
2017-05-23	$0.49	$0.50	$0.47	$0.47	$5.17	14,439
2017-05-22	$0.48	$0.50	$0.47	$0.49	$5.39	15,463
2017-05-19	$0.51	$0.51	$0.48	$0.49	$5.39	16,361
2017-05-18	$0.49	$0.50	$0.48	$0.48	$5.28	10,477
2017-05-17	$0.52	$0.52	$0.50	$0.50	$5.50	12,878
2017-05-16	$0.50	$0.52	$0.48	$0.51	$5.61	12,599
2017-05-15	$0.48	$0.50	$0.48	$0.50	$5.50	16,838
2017-05-12	$0.49	$0.51	$0.47	$0.50	$5.50	15,023
2017-05-11	$0.52	$0.52	$0.47	$0.49	$5.39	21,616
2017-05-10	$0.45	$0.52	$0.45	$0.50	$5.50	43,775
2017-05-09	$0.45	$0.47	$0.44	$0.45	$4.95	17,989
2017-05-08	$0.47	$0.48	$0.45	$0.45	$4.95	23,795
2017-05-05	$0.49	$0.49	$0.46	$0.47	$5.17	20,213
2017-05-04	$0.50	$0.50	$0.46	$0.48	$5.28	27,573
2017-05-03	$0.49	$0.51	$0.48	$0.51	$5.61	15,588
2017-05-02	$0.50	$0.51	$0.48	$0.49	$5.39	31,168
2017-05-01	$0.52	$0.52	$0.50	$0.51	$5.61	13,911
2017-04-28	$0.50	$0.51	$0.50	$0.50	$5.50	20,040
2017-04-27	$0.50	$0.51	$0.50	$0.50	$5.50	21,480
2017-04-26	$0.50	$0.51	$0.50	$0.51	$5.61	10,597
2017-04-25	$0.50	$0.51	$0.50	$0.50	$5.50	39,997
2017-04-24	$0.51	$0.52	$0.50	$0.51	$5.61	16,717
2017-04-21	$0.51	$0.53	$0.50	$0.51	$5.61	32,941
2017-04-20	$0.52	$0.54	$0.52	$0.53	$5.83	10,505
2017-04-19	$0.54	$0.55	$0.52	$0.52	$5.72	21,401
2017-04-18	$0.54	$0.56	$0.54	$0.54	$5.94	12,810
2017-04-17	$0.55	$0.56	$0.53	$0.56	$6.16	19,554
2017-04-13	$0.53	$0.55	$0.51	$0.55	$6.05	36,794
2017-04-12	$0.54	$0.55	$0.53	$0.53	$5.83	33,212
2017-04-11	$0.55	$0.57	$0.54	$0.55	$6.05	12,316
2017-04-10	$0.57	$0.57	$0.55	$0.55	$6.05	20,879
2017-04-07	$0.55	$0.57	$0.54	$0.56	$6.16	25,816
2017-04-06	$0.53	$0.56	$0.53	$0.55	$6.05	24,348
2017-04-05	$0.54	$0.55	$0.53	$0.54	$5.94	33,975
2017-04-04	$0.55	$0.57	$0.53	$0.54	$5.94	102,104
2017-04-03	$0.55	$0.57	$0.54	$0.55	$6.05	53,117
2017-03-31	$0.55	$0.57	$0.52	$0.57	$6.27	70,719
2017-03-30	$0.55	$0.56	$0.52	$0.53	$5.83	39,671
2017-03-29	$0.52	$0.57	$0.51	$0.54	$5.94	76,706
2017-03-28	$0.57	$0.58	$0.53	$0.53	$5.83	93,730
2017-03-27	$0.57	$0.58	$0.54	$0.57	$6.27	47,557
2017-03-24	$0.55	$0.61	$0.52	$0.57	$6.27	131,241
2017-03-23	$0.55	$0.57	$0.51	$0.55	$6.05	143,474
2017-03-22	$0.56	$0.59	$0.52	$0.56	$6.16	117,137
2017-03-21	$0.62	$0.62	$0.56	$0.58	$6.38	201,604
2017-03-20	$0.71	$0.71	$0.60	$0.63	$6.93	239,309
2017-03-17	$0.81	$1.07	$0.66	$0.68	$7.48	1,687,419
2017-03-16	$0.61	$0.63	$0.59	$0.61	$6.71	33,251
2017-03-15	$0.64	$0.64	$0.60	$0.61	$6.71	33,404
2017-03-14	$0.65	$0.67	$0.61	$0.61	$6.71	83,701
2017-03-13	$0.62	$0.69	$0.60	$0.66	$7.26	268,039
2017-03-10	$0.60	$0.62	$0.60	$0.60	$6.60	35,776
2017-03-09	$0.62	$0.62	$0.58	$0.60	$6.60	43,844
2017-03-08	$0.59	$0.64	$0.59	$0.59	$6.49	45,465
2017-03-07	$0.61	$0.61	$0.58	$0.60	$6.60	40,703
2017-03-06	$0.64	$0.65	$0.60	$0.61	$6.71	26,848
2017-03-03	$0.60	$0.64	$0.60	$0.63	$6.93	43,963
2017-03-02	$0.64	$0.66	$0.60	$0.61	$6.71	61,991
2017-03-01	$0.63	$0.68	$0.61	$0.64	$7.04	81,819
2017-02-28	$0.62	$0.64	$0.60	$0.61	$6.71	29,186
2017-02-27	$0.58	$0.64	$0.58	$0.62	$6.82	43,085
2017-02-24	$0.57	$0.62	$0.55	$0.60	$6.60	68,781
2017-02-23	$0.60	$0.62	$0.55	$0.55	$6.05	94,420
2017-02-22	$0.63	$0.64	$0.60	$0.60	$6.60	79,093
2017-02-21	$0.65	$0.66	$0.61	$0.63	$6.93	82,210
2017-02-17	$0.68	$0.70	$0.64	$0.66	$7.26	74,055
2017-02-16	$0.70	$0.73	$0.67	$0.68	$7.48	83,906
2017-02-15	$0.70	$0.79	$0.66	$0.68	$7.48	344,418
2017-02-14	$0.62	$0.73	$0.60	$0.72	$7.92	373,031
2017-02-13	$0.60	$0.64	$0.59	$0.62	$6.82	88,921
2017-02-10	$0.62	$0.62	$0.57	$0.60	$6.60	50,586
2017-02-09	$0.58	$0.62	$0.57	$0.60	$6.60	65,766
2017-02-08	$0.61	$0.62	$0.55	$0.58	$6.38	112,611
2017-02-07	$0.60	$0.65	$0.59	$0.61	$6.71	382,545
2017-02-06	$0.53	$0.59	$0.52	$0.58	$6.38	213,194
2017-02-03	$0.52	$0.52	$0.51	$0.52	$5.72	37,995
2017-02-02	$0.51	$0.53	$0.50	$0.52	$5.72	35,695
2017-02-01	$0.52	$0.52	$0.50	$0.51	$5.61	20,109
2017-01-31	$0.50	$0.52	$0.49	$0.52	$5.69	39,013
2017-01-30	$0.54	$0.54	$0.50	$0.50	$5.54	17,850
2017-01-27	$0.51	$0.54	$0.50	$0.52	$5.70	64,737
2017-01-26	$0.52	$0.52	$0.50	$0.51	$5.59	20,394
2017-01-25	$0.52	$0.52	$0.50	$0.50	$5.52	17,699
2017-01-24	$0.52	$0.53	$0.49	$0.51	$5.56	77,720
2017-01-23	$0.51	$0.52	$0.50	$0.50	$5.54	28,257
2017-01-20	$0.53	$0.54	$0.49	$0.49	$5.39	54,037
2017-01-19	$0.51	$0.54	$0.50	$0.52	$5.67	47,121
2017-01-18	$0.53	$0.53	$0.51	$0.52	$5.67	56,874
2017-01-17	$0.52	$0.61	$0.51	$0.54	$5.92	195,632
2017-01-13	$0.47	$0.51	$0.46	$0.51	$5.58	86,071
2017-01-12	$0.48	$0.48	$0.46	$0.47	$5.14	31,545
2017-01-11	$0.49	$0.49	$0.48	$0.48	$5.26	36,451
2017-01-10	$0.49	$0.49	$0.46	$0.48	$5.32	45,142
2017-01-09	$0.52	$0.52	$0.47	$0.49	$5.39	34,097
2017-01-06	$0.50	$0.52	$0.46	$0.49	$5.40	88,523
2017-01-05	$0.50	$0.51	$0.45	$0.49	$5.39	35,049
2017-01-04	$0.48	$0.51	$0.47	$0.50	$5.47	91,703
2017-01-03	$0.44	$0.47	$0.44	$0.47	$5.16	17,601
2016-12-30	$0.44	$0.45	$0.44	$0.44	$4.85	51,740
2016-12-29	$0.46	$0.46	$0.44	$0.44	$4.85	49,219
2016-12-28	$0.45	$0.47	$0.45	$0.45	$4.95	52,228
2016-12-27	$0.45	$0.46	$0.45	$0.46	$5.06	28,948
2016-12-23	$0.45	$0.47	$0.45	$0.46	$5.06	27,791
2016-12-22	$0.48	$0.48	$0.45	$0.46	$5.03	29,151
2016-12-21	$0.48	$0.48	$0.47	$0.47	$5.17	33,720
2016-12-20	$0.48	$0.51	$0.47	$0.47	$5.20	53,166
2016-12-19	$0.47	$0.50	$0.47	$0.47	$5.14	43,430
2016-12-16	$0.50	$0.50	$0.44	$0.46	$5.11	49,282
2016-12-15	$0.46	$0.48	$0.46	$0.47	$5.13	31,751
2016-12-14	$0.49	$0.49	$0.45	$0.45	$4.99	51,581
2016-12-13	$0.50	$0.51	$0.48	$0.48	$5.29	31,512
2016-12-12	$0.52	$0.54	$0.48	$0.50	$5.50	100,035
2016-12-09	$0.45	$0.55	$0.44	$0.54	$5.94	311,369
2016-12-08	$0.46	$0.46	$0.44	$0.44	$4.89	60,654
2016-12-07	$0.45	$0.46	$0.43	$0.46	$5.06	51,730
2016-12-06	$0.47	$0.47	$0.45	$0.46	$5.06	34,555
2016-12-05	$0.49	$0.49	$0.45	$0.47	$5.17	32,302
2016-12-02	$0.49	$0.52	$0.48	$0.48	$5.26	42,429
2016-12-01	$0.49	$0.52	$0.48	$0.48	$5.26	59,039
2016-11-30	$0.50	$0.50	$0.45	$0.48	$5.31	76,589
2016-11-29	$0.50	$0.54	$0.49	$0.50	$5.45	114,407
2016-11-28	$0.51	$0.59	$0.49	$0.51	$5.57	349,596
2016-11-25	$0.47	$0.51	$0.46	$0.51	$5.56	74,530
2016-11-23	$0.47	$0.49	$0.44	$0.47	$5.17	34,425
2016-11-22	$0.48	$0.49	$0.47	$0.47	$5.16	30,333
2016-11-21	$0.50	$0.52	$0.47	$0.48	$5.29	53,270
2016-11-18	$0.42	$0.53	$0.41	$0.51	$5.57	154,530
2016-11-17	$0.44	$0.44	$0.40	$0.43	$4.69	66,015
2016-11-16	$0.45	$0.46	$0.43	$0.44	$4.79	50,817
2016-11-15	$0.46	$0.47	$0.42	$0.47	$5.12	52,149
2016-11-14	$0.53	$0.57	$0.44	$0.47	$5.19	118,150
2016-11-11	$0.50	$0.54	$0.45	$0.53	$5.82	204,687
2016-11-10	$0.40	$0.50	$0.38	$0.48	$5.29	206,307
2016-11-09	$0.37	$0.41	$0.36	$0.38	$4.22	84,954
2016-11-08	$0.39	$0.40	$0.38	$0.38	$4.18	28,456
2016-11-07	$0.41	$0.41	$0.37	$0.38	$4.16	38,400
2016-11-04	$0.36	$0.40	$0.36	$0.39	$4.32	62,605
2016-11-03	$0.36	$0.39	$0.35	$0.36	$3.96	55,065
2016-11-02	$0.41	$0.41	$0.37	$0.37	$4.07	40,249
2016-11-01	$0.40	$0.41	$0.37	$0.39	$4.33	39,176
2016-10-31	$0.40	$0.41	$0.38	$0.40	$4.39	89,391
2016-10-28	$0.43	$0.43	$0.40	$0.40	$4.42	51,000
2016-10-27	$0.44	$0.44	$0.41	$0.41	$4.52	26,495
2016-10-26	$0.44	$0.44	$0.41	$0.43	$4.73	45,806
2016-10-25	$0.43	$0.44	$0.41	$0.44	$4.80	55,270
2016-10-24	$0.45	$0.45	$0.43	$0.43	$4.73	45,860
2016-10-21	$0.45	$0.46	$0.42	$0.43	$4.78	111,307
2016-10-20	$0.41	$0.45	$0.40	$0.44	$4.84	32,220
2016-10-19	$0.43	$0.44	$0.40	$0.42	$4.57	99,568
2016-10-18	$0.44	$0.45	$0.42	$0.43	$4.73	75,304
2016-10-17	$0.46	$0.46	$0.42	$0.44	$4.84	87,112
2016-10-14	$0.47	$0.48	$0.44	$0.46	$5.05	86,742
2016-10-13	$0.47	$0.48	$0.45	$0.46	$5.06	48,800
2016-10-12	$0.49	$0.50	$0.47	$0.47	$5.18	79,085
2016-10-11	$0.55	$0.55	$0.49	$0.50	$5.50	99,105
2016-10-10	$0.55	$0.57	$0.54	$0.55	$6.04	46,203
2016-10-07	$0.56	$0.58	$0.52	$0.55	$6.05	116,417
2016-10-06	$0.59	$0.59	$0.56	$0.57	$6.24	66,812
2016-10-05	$0.56	$0.60	$0.55	$0.59	$6.48	128,333
2016-10-04	$0.58	$0.59	$0.55	$0.55	$6.08	170,191
2016-10-03	$0.67	$0.68	$0.57	$0.60	$6.56	352,145
2016-09-30	$0.52	$0.69	$0.50	$0.68	$7.45	1,751,817
2016-09-29	$1.18	$1.20	$1.15	$1.18	$12.98	239,906
2016-09-28	$1.14	$1.20	$1.05	$1.18	$12.98	212,968
2016-09-27	$1.19	$1.20	$1.13	$1.14	$12.54	103,443
2016-09-26	$1.18	$1.22	$1.15	$1.18	$12.98	111,021
2016-09-23	$1.23	$1.24	$1.16	$1.17	$12.87	140,378
2016-09-22	$1.25	$1.27	$1.21	$1.22	$13.42	90,540
2016-09-21	$1.28	$1.32	$1.21	$1.22	$13.42	245,217
2016-09-20	$1.26	$1.29	$1.24	$1.27	$13.97	207,968
2016-09-19	$1.19	$1.28	$1.19	$1.24	$13.64	256,187
2016-09-16	$1.13	$1.19	$1.13	$1.19	$13.09	114,042
2016-09-15	$1.16	$1.18	$1.12	$1.16	$12.76	162,952
2016-09-14	$1.20	$1.20	$1.16	$1.18	$12.98	146,504
2016-09-13	$1.25	$1.28	$1.18	$1.19	$13.09	229,159
2016-09-12	$1.20	$1.29	$1.16	$1.29	$14.19	253,672
2016-09-09	$1.31	$1.32	$1.22	$1.22	$13.42	296,414
2016-09-08	$1.25	$1.29	$1.20	$1.25	$13.75	207,115
2016-09-07	$1.22	$1.30	$1.15	$1.23	$13.53	419,682
2016-09-06	$1.32	$1.48	$1.25	$1.25	$13.75	1,845,166
2016-09-02	$1.05	$1.25	$1.05	$1.21	$13.31	1,919,466
2016-09-01	$1.06	$1.07	$1.00	$1.05	$11.55	221,582
2016-08-31	$1.06	$1.11	$1.01	$1.07	$11.77	353,428
2016-08-30	$1.05	$1.12	$1.00	$1.06	$11.66	913,249
2016-08-29	$0.91	$1.07	$0.89	$1.01	$11.11	451,938
2016-08-26	$0.90	$0.93	$0.88	$0.91	$9.96	88,952
2016-08-25	$0.86	$0.96	$0.83	$0.90	$9.90	181,477
2016-08-24	$0.98	$0.99	$0.85	$0.86	$9.42	238,903
2016-08-23	$1.02	$1.06	$0.93	$0.97	$10.67	333,357
2016-08-22	$0.88	$1.14	$0.88	$1.02	$11.22	1,503,538
2016-08-19	$0.78	$0.98	$0.78	$0.87	$9.57	513,955
2016-08-18	$1.00	$1.03	$0.75	$0.78	$8.57	700,972
2016-08-17	$0.62	$1.20	$0.61	$0.95	$10.41	4,136,914
2016-08-16	$0.63	$0.63	$0.61	$0.61	$6.71	33,501
2016-08-15	$0.58	$0.65	$0.58	$0.64	$7.04	72,968
2016-08-12	$0.56	$0.61	$0.56	$0.58	$6.40	37,351
2016-08-11	$0.59	$0.61	$0.55	$0.56	$6.12	33,829
2016-08-10	$0.60	$0.62	$0.57	$0.58	$6.33	35,815
2016-08-09	$0.61	$0.64	$0.59	$0.60	$6.58	34,153
2016-08-08	$0.61	$0.64	$0.59	$0.60	$6.60	39,365
2016-08-05	$0.66	$0.67	$0.60	$0.64	$7.09	91,005
2016-08-04	$0.55	$0.68	$0.55	$0.66	$7.26	198,605
2016-08-03	$0.50	$0.55	$0.50	$0.54	$5.97	43,152
2016-08-02	$0.50	$0.51	$0.49	$0.50	$5.53	29,821
2016-08-01	$0.51	$0.53	$0.49	$0.51	$5.56	49,437
2016-07-29	$0.53	$0.53	$0.50	$0.51	$5.62	31,114
2016-07-28	$0.55	$0.55	$0.49	$0.52	$5.67	34,312
2016-07-27	$0.56	$0.56	$0.52	$0.52	$5.76	61,084
2016-07-26	$0.48	$0.54	$0.47	$0.54	$5.93	87,021
2016-07-25	$0.48	$0.52	$0.46	$0.47	$5.17	54,588
2016-07-22	$0.49	$0.51	$0.47	$0.48	$5.26	34,569
2016-07-21	$0.54	$0.55	$0.48	$0.50	$5.45	48,661
2016-07-20	$0.52	$0.55	$0.51	$0.53	$5.79	28,832
2016-07-19	$0.54	$0.55	$0.50	$0.51	$5.66	57,073
2016-07-18	$0.53	$0.53	$0.51	$0.53	$5.84	46,692
2016-07-15	$0.56	$0.58	$0.54	$0.54	$5.95	44,575
2016-07-14	$0.55	$0.57	$0.52	$0.55	$6.08	69,903
2016-07-13	$0.64	$0.64	$0.55	$0.56	$6.16	76,533
2016-07-12	$0.62	$0.65	$0.60	$0.62	$6.83	63,561
2016-07-11	$0.64	$0.65	$0.60	$0.61	$6.73	49,067
2016-07-08	$0.64	$0.66	$0.60	$0.61	$6.73	61,863
2016-07-07	$0.64	$0.67	$0.62	$0.63	$6.93	47,902
2016-07-06	$0.62	$0.67	$0.59	$0.63	$6.88	78,419
2016-07-05	$0.70	$0.71	$0.62	$0.62	$6.82	165,777
2016-07-01	$0.64	$0.75	$0.61	$0.70	$7.70	392,000
2016-06-30	$0.60	$0.69	$0.58	$0.64	$6.99	269,143
2016-06-29	$0.55	$0.77	$0.51	$0.58	$6.41	981,174
2016-06-28	$0.38	$0.62	$0.36	$0.62	$6.82	565,737
2016-06-27	$0.38	$0.40	$0.35	$0.36	$3.91	113,400
2016-06-24	$0.35	$0.39	$0.35	$0.38	$4.18	531,722
2016-06-23	$0.39	$0.46	$0.37	$0.41	$4.49	180,222
2016-06-22	$0.39	$0.41	$0.36	$0.38	$4.19	51,571
2016-06-21	$0.42	$0.42	$0.38	$0.39	$4.26	75,771
2016-06-20	$0.41	$0.44	$0.40	$0.41	$4.48	40,207
2016-06-17	$0.42	$0.42	$0.39	$0.40	$4.40	55,083
2016-06-16	$0.43	$0.45	$0.40	$0.41	$4.50	44,147
2016-06-15	$0.44	$0.45	$0.42	$0.43	$4.68	34,763
2016-06-14	$0.47	$0.47	$0.44	$0.44	$4.87	37,786
2016-06-13	$0.48	$0.48	$0.46	$0.46	$5.06	44,185
2016-06-10	$0.48	$0.49	$0.46	$0.47	$5.17	35,304
2016-06-09	$0.48	$0.50	$0.45	$0.49	$5.39	60,918
2016-06-08	$0.54	$0.54	$0.47	$0.47	$5.19	130,500
2016-06-07	$0.50	$0.54	$0.48	$0.52	$5.72	124,653
2016-06-06	$0.45	$0.50	$0.44	$0.50	$5.49	95,863
2016-06-03	$0.48	$0.48	$0.45	$0.46	$5.06	34,856
2016-06-02	$0.47	$0.48	$0.45	$0.48	$5.24	35,418
2016-06-01	$0.46	$0.47	$0.44	$0.47	$5.17	33,068
2016-05-31	$0.48	$0.48	$0.46	$0.47	$5.14	44,586
2016-05-27	$0.46	$0.48	$0.43	$0.48	$5.27	51,929
2016-05-26	$0.45	$0.51	$0.43	$0.45	$4.92	101,687
2016-05-25	$0.43	$0.46	$0.42	$0.45	$4.95	63,672
2016-05-24	$0.41	$0.43	$0.39	$0.42	$4.63	42,074
2016-05-23	$0.39	$0.41	$0.38	$0.40	$4.41	42,121
2016-05-20	$0.38	$0.40	$0.37	$0.39	$4.28	27,435
2016-05-19	$0.38	$0.40	$0.37	$0.37	$4.08	23,287
2016-05-18	$0.37	$0.42	$0.37	$0.38	$4.21	48,157
2016-05-17	$0.37	$0.38	$0.35	$0.37	$4.07	33,313
2016-05-16	$0.33	$0.37	$0.33	$0.37	$4.04	30,453
2016-05-13	$0.33	$0.37	$0.33	$0.34	$3.69	21,023
2016-05-12	$0.36	$0.37	$0.33	$0.34	$3.74	46,611
2016-05-11	$0.38	$0.38	$0.33	$0.35	$3.85	50,486
2016-05-10	$0.34	$0.34	$0.32	$0.34	$3.71	30,802
2016-05-09	$0.30	$0.34	$0.30	$0.32	$3.52	115,585
2016-05-06	$0.40	$0.42	$0.32	$0.34	$3.74	204,656
2016-05-05	$0.42	$0.43	$0.40	$0.40	$4.44	33,739
2016-05-04	$0.43	$0.44	$0.40	$0.41	$4.55	63,006
2016-05-03	$0.45	$0.45	$0.42	$0.42	$4.66	42,182
2016-05-02	$0.45	$0.45	$0.41	$0.44	$4.84	40,628
2016-04-29	$0.45	$0.46	$0.42	$0.44	$4.84	71,805
2016-04-28	$0.47	$0.47	$0.45	$0.45	$4.96	54,751
2016-04-27	$0.47	$0.48	$0.45	$0.45	$4.96	53,847
2016-04-26	$0.50	$0.50	$0.43	$0.47	$5.17	145,441
2016-04-25	$0.48	$0.48	$0.42	$0.46	$5.08	170,712
2016-04-22	$0.46	$0.46	$0.44	$0.44	$4.79	66,236
2016-04-21	$0.47	$0.48	$0.43	$0.44	$4.85	105,107
2016-04-20	$0.48	$0.49	$0.46	$0.46	$5.09	32,191
2016-04-19	$0.51	$0.51	$0.46	$0.47	$5.21	54,198
2016-04-18	$0.47	$0.53	$0.45	$0.49	$5.40	81,488
2016-04-15	$0.43	$0.55	$0.43	$0.48	$5.25	195,289
2016-04-14	$0.42	$0.46	$0.41	$0.44	$4.85	64,593
2016-04-13	$0.42	$0.42	$0.39	$0.41	$4.56	58,801
2016-04-12	$0.42	$0.42	$0.39	$0.41	$4.46	46,710
2016-04-11	$0.41	$0.42	$0.40	$0.40	$4.41	37,688
2016-04-08	$0.44	$0.45	$0.40	$0.41	$4.50	56,911
2016-04-07	$0.43	$0.46	$0.43	$0.43	$4.70	79,020
2016-04-06	$0.44	$0.46	$0.43	$0.45	$4.94	65,913
2016-04-05	$0.43	$0.45	$0.43	$0.45	$4.91	32,759
2016-04-04	$0.47	$0.48	$0.44	$0.45	$4.94	38,991
2016-04-01	$0.47	$0.48	$0.43	$0.46	$5.10	48,695
2016-03-31	$0.46	$0.48	$0.45	$0.46	$5.06	28,287
2016-03-30	$0.49	$0.50	$0.44	$0.45	$4.95	50,391
2016-03-29	$0.44	$0.47	$0.41	$0.46	$5.06	32,514
2016-03-28	$0.46	$0.46	$0.42	$0.44	$4.82	39,157
2016-03-24	$0.46	$0.46	$0.41	$0.44	$4.84	88,050
2016-03-23	$0.51	$0.53	$0.46	$0.46	$5.06	95,479
2016-03-22	$0.52	$0.52	$0.49	$0.51	$5.61	93,460
2016-03-21	$0.52	$0.57	$0.50	$0.51	$5.61	133,047
2016-03-18	$0.51	$0.51	$0.47	$0.50	$5.50	98,082
2016-03-17	$0.50	$0.50	$0.46	$0.48	$5.29	71,452
2016-03-16	$0.51	$0.53	$0.47	$0.49	$5.43	65,278
2016-03-15	$0.50	$0.51	$0.45	$0.48	$5.28	179,307
2016-03-14	$0.58	$0.62	$0.52	$0.53	$5.83	616,973
2016-03-11	$0.44	$0.58	$0.43	$0.55	$6.00	1,233,335
2016-03-10	$0.34	$0.34	$0.30	$0.30	$3.33	50,173
2016-03-09	$0.36	$0.36	$0.32	$0.33	$3.61	50,813
2016-03-08	$0.40	$0.41	$0.33	$0.36	$3.91	111,384
2016-03-07	$0.34	$0.45	$0.33	$0.40	$4.35	328,352
2016-03-04	$0.24	$0.32	$0.24	$0.31	$3.42	106,573
2016-03-03	$0.24	$0.26	$0.22	$0.23	$2.53	99,389
2016-03-02	$0.22	$0.24	$0.22	$0.23	$2.53	34,113
2016-03-01	$0.23	$0.24	$0.22	$0.23	$2.52	38,258
2016-02-29	$0.24	$0.26	$0.22	$0.23	$2.48	30,297
2016-02-26	$0.23	$0.24	$0.23	$0.24	$2.67	22,032
2016-02-25	$0.24	$0.25	$0.23	$0.23	$2.54	19,527
2016-02-24	$0.24	$0.25	$0.21	$0.24	$2.59	64,028
2016-02-23	$0.26	$0.28	$0.25	$0.25	$2.80	32,513
2016-02-22	$0.27	$0.30	$0.26	$0.26	$2.86	35,793
2016-02-19	$0.29	$0.30	$0.27	$0.27	$3.01	32,289
2016-02-18	$0.30	$0.31	$0.29	$0.29	$3.19	25,190
2016-02-17	$0.29	$0.31	$0.29	$0.30	$3.30	107,798
2016-02-16	$0.29	$0.30	$0.27	$0.30	$3.30	39,307
2016-02-12	$0.28	$0.28	$0.27	$0.28	$3.08	23,437
2016-02-11	$0.28	$0.28	$0.26	$0.27	$2.98	26,367
2016-02-10	$0.28	$0.29	$0.28	$0.28	$3.08	20,424
2016-02-09	$0.30	$0.31	$0.28	$0.28	$3.10	30,772
2016-02-08	$0.29	$0.30	$0.28	$0.30	$3.27	74,363
2016-02-05	$0.29	$0.30	$0.29	$0.29	$3.19	24,702
2016-02-04	$0.29	$0.30	$0.29	$0.29	$3.20	32,159
2016-02-03	$0.34	$0.34	$0.27	$0.29	$3.14	76,373
2016-02-02	$0.32	$0.33	$0.31	$0.31	$3.41	61,694
2016-02-01	$0.32	$0.33	$0.32	$0.32	$3.54	24,932
2016-01-29	$0.32	$0.34	$0.32	$0.32	$3.52	26,499
2016-01-28	$0.34	$0.34	$0.31	$0.32	$3.56	46,651
2016-01-27	$0.35	$0.37	$0.32	$0.33	$3.63	55,072
2016-01-26	$0.36	$0.39	$0.34	$0.35	$3.87	34,266
2016-01-25	$0.38	$0.44	$0.36	$0.36	$3.98	70,033
2016-01-22	$0.35	$0.38	$0.34	$0.36	$3.98	28,954
2016-01-21	$0.35	$0.38	$0.33	$0.35	$3.85	26,107
2016-01-20	$0.30	$0.37	$0.29	$0.35	$3.83	79,474
2016-01-19	$0.34	$0.35	$0.31	$0.31	$3.41	69,697
2016-01-15	$0.35	$0.37	$0.32	$0.34	$3.71	103,048
2016-01-14	$0.36	$0.39	$0.30	$0.37	$4.07	75,277
2016-01-13	$0.38	$0.42	$0.35	$0.35	$3.86	69,667
2016-01-12	$0.42	$0.42	$0.38	$0.38	$4.22	113,120
2016-01-11	$0.45	$0.45	$0.39	$0.42	$4.57	205,512
2016-01-08	$0.43	$0.46	$0.43	$0.43	$4.73	78,050
2016-01-07	$0.45	$0.46	$0.43	$0.44	$4.84	90,572
2016-01-06	$0.46	$0.48	$0.45	$0.45	$4.97	93,633
2016-01-05	$0.46	$0.49	$0.43	$0.47	$5.22	121,235
2016-01-04	$0.47	$0.48	$0.45	$0.45	$4.97	116,436
2015-12-31	$0.48	$0.49	$0.47	$0.48	$5.28	105,665
2015-12-30	$0.47	$0.50	$0.47	$0.48	$5.28	132,150
2015-12-29	$0.49	$0.49	$0.46	$0.47	$5.19	170,157
2015-12-28	$0.50	$0.51	$0.48	$0.49	$5.34	154,987
2015-12-24	$0.49	$0.51	$0.49	$0.50	$5.53	55,260
2015-12-23	$0.50	$0.53	$0.48	$0.50	$5.54	133,398
2015-12-22	$0.50	$0.54	$0.49	$0.50	$5.55	134,788
2015-12-21	$0.49	$0.53	$0.48	$0.52	$5.74	170,177
2015-12-18	$0.54	$0.56	$0.51	$0.51	$5.66	161,724
2015-12-17	$0.52	$0.55	$0.51	$0.54	$5.94	183,841
2015-12-16	$0.51	$0.51	$0.50	$0.51	$5.66	128,483
2015-12-15	$0.48	$0.50	$0.46	$0.48	$5.23	188,362
2015-12-14	$0.51	$0.52	$0.45	$0.46	$5.08	267,322
2015-12-11	$0.52	$0.53	$0.48	$0.51	$5.58	381,681
2015-12-10	$0.57	$0.58	$0.50	$0.52	$5.72	489,736
2015-12-09	$0.60	$0.64	$0.51	$0.56	$6.15	408,747
2015-12-08	$0.60	$0.65	$0.58	$0.61	$6.71	703,894
2015-12-07	$0.71	$0.77	$0.51	$0.60	$6.61	3,017,929
2015-12-04	$3.42	$3.43	$3.25	$3.34	$36.74	100,744
2015-12-03	$3.61	$3.63	$3.32	$3.42	$37.62	104,620
2015-12-02	$3.59	$3.78	$3.50	$3.61	$39.71	209,579
2015-12-01	$3.50	$3.60	$3.31	$3.58	$39.38	126,525
2015-11-30	$3.70	$3.73	$3.45	$3.49	$38.39	127,325
2015-11-27	$3.79	$3.90	$3.61	$3.67	$40.37	77,276
2015-11-25	$3.91	$3.95	$3.70	$3.80	$41.80	90,235
2015-11-24	$4.01	$4.01	$3.84	$3.87	$42.57	50,957
2015-11-23	$3.84	$3.98	$3.82	$3.98	$43.78	82,237
2015-11-20	$3.84	$3.94	$3.80	$3.89	$42.79	50,255
2015-11-19	$4.07	$4.09	$3.81	$3.82	$42.02	73,667
2015-11-18	$4.04	$4.12	$3.93	$4.06	$44.66	48,775
2015-11-17	$4.09	$4.09	$3.90	$3.92	$43.12	52,706
2015-11-16	$4.20	$4.26	$4.02	$4.09	$44.99	35,915
2015-11-13	$4.16	$4.36	$4.13	$4.23	$46.53	32,429
2015-11-12	$4.33	$4.37	$4.16	$4.18	$45.98	47,337
2015-11-11	$4.39	$4.43	$4.27	$4.36	$47.96	61,369
2015-11-10	$4.37	$4.41	$4.27	$4.36	$47.96	51,924
2015-11-09	$4.29	$4.44	$4.25	$4.40	$48.40	85,327
2015-11-06	$4.20	$4.35	$4.15	$4.30	$47.30	80,580
2015-11-05	$4.27	$4.28	$4.13	$4.22	$46.42	52,509
2015-11-04	$4.10	$4.29	$4.01	$4.27	$46.97	68,878
2015-11-03	$3.98	$4.12	$3.90	$4.08	$44.88	81,817
2015-11-02	$3.84	$4.08	$3.81	$4.03	$44.33	93,712
2015-10-30	$3.86	$3.94	$3.75	$3.81	$41.91	41,878
2015-10-29	$4.05	$4.14	$3.81	$3.85	$42.35	79,026
2015-10-28	$3.99	$4.10	$3.90	$4.07	$44.77	60,431
2015-10-27	$3.92	$4.02	$3.92	$3.97	$43.67	30,603
2015-10-26	$3.93	$4.05	$3.88	$3.92	$43.12	43,415
2015-10-23	$3.84	$3.99	$3.83	$3.96	$43.56	49,283
2015-10-22	$3.88	$3.96	$3.71	$3.85	$42.35	58,508
2015-10-21	$3.92	$3.99	$3.75	$3.87	$42.57	66,859
2015-10-20	$3.98	$3.98	$3.85	$3.93	$43.23	52,548
2015-10-19	$3.94	$4.08	$3.80	$4.01	$44.11	54,848
2015-10-16	$4.09	$4.09	$3.86	$3.93	$43.23	41,699
2015-10-15	$3.75	$4.06	$3.75	$4.06	$44.66	43,570
2015-10-14	$3.74	$3.87	$3.65	$3.77	$41.47	45,060
2015-10-13	$3.92	$4.03	$3.70	$3.70	$40.70	52,851
2015-10-12	$4.08	$4.08	$3.86	$3.89	$42.79	39,762
2015-10-09	$4.04	$4.14	$3.94	$4.06	$44.66	22,199
2015-10-08	$4.03	$4.07	$3.87	$4.01	$44.11	45,737
2015-10-07	$4.00	$4.11	$3.92	$4.06	$44.66	42,793
2015-10-06	$4.22	$4.22	$3.80	$3.99	$43.89	65,768
2015-10-05	$4.09	$4.25	$3.98	$4.25	$46.75	60,327
2015-10-02	$3.96	$4.09	$3.87	$4.07	$44.77	58,853
2015-10-01	$4.11	$4.11	$3.85	$3.98	$43.78	56,680
2015-09-30	$3.70	$4.07	$3.70	$4.07	$44.77	75,941
2015-09-29	$4.00	$4.13	$3.54	$3.62	$39.82	128,015
2015-09-28	$4.37	$4.37	$3.93	$4.03	$44.33	105,788
2015-09-25	$4.73	$4.80	$4.29	$4.37	$48.07	114,657
2015-09-24	$4.77	$4.80	$4.57	$4.70	$51.70	64,576
2015-09-23	$4.72	$4.86	$4.55	$4.79	$52.69	57,174
2015-09-22	$4.72	$4.77	$4.54	$4.68	$51.48	95,499
2015-09-21	$5.21	$5.25	$4.67	$4.75	$52.25	125,993
2015-09-18	$5.05	$5.28	$5.01	$5.11	$56.21	95,000
2015-09-17	$4.95	$5.15	$4.87	$5.11	$56.21	64,737
2015-09-16	$5.08	$5.10	$4.80	$4.92	$54.12	44,105
2015-09-15	$4.94	$5.14	$4.91	$5.06	$55.66	78,894
2015-09-14	$4.87	$4.98	$4.82	$4.91	$54.01	76,542
2015-09-11	$4.46	$4.88	$4.44	$4.82	$53.02	158,112
2015-09-10	$4.40	$4.55	$4.40	$4.52	$49.72	56,404
2015-09-09	$4.52	$4.59	$4.36	$4.39	$48.29	39,401
2015-09-08	$4.40	$4.52	$4.38	$4.48	$49.28	72,621
2015-09-04	$4.24	$4.41	$4.15	$4.34	$47.74	27,171
2015-09-03	$4.28	$4.47	$4.28	$4.32	$47.52	170,958
2015-09-02	$4.20	$4.30	$4.12	$4.30	$47.30	42,158

Molecular Templates Inc (MTEM) News Headlines

Recent Molecular Templates Inc (MTEM) News

Similar Companies to Molecular Templates Inc (MTEM) 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

Molecular Templates Inc (MTEM) Exchange: NASDAQ