Nextcure Inc (NXTC) Stock

Data as of April 25, 2024

$1.29 ($-0.15) -10.42%

Nextcure Inc - Daily Information

Click for more stock information on Nextcure Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.40
Previous Close	$1.29
High	$1.45
Low	$1.27
Adjusted Open	$1.40
Previous Adjusted Close	$1.29
Adjusted High	$1.45
Adjusted Low	$1.27

About Nextcure Inc (NXTC)

Nextcure Inc Ordinary Shares

Invest in Nextcure Inc (NXTC)

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

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Nextcure Inc (NXTC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$1.40	$1.45	$1.27	$1.29	$1.29	156,328
2024-04-24	$1.53	$1.64	$1.41	$1.44	$1.44	176,635
2024-04-23	$1.59	$1.72	$1.52	$1.53	$1.53	90,125
2024-04-22	$1.63	$1.68	$1.55	$1.61	$1.61	101,385
2024-04-19	$1.58	$1.71	$1.55	$1.60	$1.60	61,697
2024-04-18	$1.54	$1.60	$1.51	$1.57	$1.57	39,065
2024-04-17	$1.60	$1.66	$1.47	$1.51	$1.51	116,132
2024-04-16	$1.62	$1.71	$1.60	$1.64	$1.64	74,628
2024-04-15	$1.90	$1.95	$1.64	$1.67	$1.67	137,028
2024-04-12	$1.94	$1.96	$1.84	$1.92	$1.92	95,904
2024-04-11	$1.91	$2.09	$1.84	$1.88	$1.88	256,480
2024-04-10	$1.82	$1.95	$1.82	$1.89	$1.89	86,843
2024-04-09	$2.07	$2.07	$1.89	$1.89	$1.89	80,480
2024-04-08	$2.17	$2.23	$2.00	$2.05	$2.05	163,590
2024-04-05	$2.12	$2.27	$2.12	$2.18	$2.18	130,418
2024-04-04	$2.30	$2.49	$2.12	$2.16	$2.16	224,555
2024-04-03	$2.44	$2.49	$2.25	$2.40	$2.40	240,644
2024-04-02	$2.18	$2.57	$2.05	$2.49	$2.49	644,154
2024-04-01	$2.23	$2.35	$2.02	$2.31	$2.31	258,446
2024-03-28	$1.90	$2.28	$1.82	$2.23	$2.23	1,018,516
2024-03-27	$1.95	$1.95	$1.70	$1.94	$1.94	112,790
2024-03-26	$1.95	$2.04	$1.94	$1.97	$1.97	301,294
2024-03-25	$1.89	$2.04	$1.83	$1.99	$1.99	377,792
2024-03-22	$1.75	$1.91	$1.65	$1.90	$1.90	1,019,015
2024-03-21	$1.43	$1.86	$1.43	$1.68	$1.68	2,482,788
2024-03-20	$1.46	$1.49	$1.37	$1.41	$1.41	885,026
2024-03-19	$1.46	$1.48	$1.43	$1.43	$1.43	712,259
2024-03-18	$1.42	$1.46	$1.42	$1.44	$1.44	36,382
2024-03-15	$1.44	$1.48	$1.43	$1.45	$1.45	43,663
2024-03-14	$1.58	$1.60	$1.44	$1.47	$1.47	27,317
2024-03-13	$1.48	$1.58	$1.42	$1.55	$1.55	48,928
2024-03-12	$1.55	$1.62	$1.40	$1.53	$1.53	191,149
2024-03-11	$1.67	$1.71	$1.56	$1.56	$1.56	51,662
2024-03-08	$1.65	$1.72	$1.63	$1.65	$1.65	107,989
2024-03-07	$1.75	$1.76	$1.63	$1.65	$1.65	757,424
2024-03-06	$1.86	$1.89	$1.58	$1.69	$1.69	1,731,631
2024-03-05	$1.80	$1.93	$1.78	$1.90	$1.90	262,044
2024-03-04	$1.93	$2.09	$1.75	$1.91	$1.91	1,370,533
2024-03-01	$1.75	$1.90	$1.68	$1.79	$1.79	453,591
2024-02-29	$1.60	$1.73	$1.56	$1.73	$1.73	160,548
2024-02-28	$1.54	$1.69	$1.51	$1.60	$1.60	141,575
2024-02-27	$1.45	$1.60	$1.42	$1.57	$1.57	378,569
2024-02-26	$1.46	$1.54	$1.44	$1.50	$1.50	117,788
2024-02-23	$1.48	$1.55	$1.44	$1.47	$1.47	299,799
2024-02-22	$1.54	$1.61	$1.44	$1.52	$1.52	178,414
2024-02-21	$1.56	$1.64	$1.50	$1.64	$1.64	188,421
2024-02-20	$1.47	$1.58	$1.46	$1.57	$1.57	144,522
2024-02-16	$1.41	$1.46	$1.38	$1.46	$1.46	44,049
2024-02-15	$1.42	$1.42	$1.36	$1.41	$1.41	40,438
2024-02-14	$1.35	$1.42	$1.33	$1.42	$1.42	29,673
2024-02-13	$1.35	$1.36	$1.31	$1.32	$1.32	13,127
2024-02-12	$1.42	$1.42	$1.35	$1.38	$1.38	87,566
2024-02-09	$1.31	$1.38	$1.29	$1.38	$1.38	167,822
2024-02-08	$1.30	$1.32	$1.28	$1.30	$1.30	17,676
2024-02-07	$1.33	$1.37	$1.30	$1.31	$1.31	40,396
2024-02-06	$1.28	$1.40	$1.27	$1.38	$1.38	140,029
2024-02-05	$1.25	$1.33	$1.24	$1.28	$1.28	98,952
2024-02-02	$1.31	$1.31	$1.23	$1.26	$1.26	12,510
2024-02-01	$1.22	$1.35	$1.22	$1.30	$1.30	106,243
2024-01-31	$1.16	$1.25	$1.16	$1.22	$1.22	52,987
2024-01-30	$1.18	$1.19	$1.15	$1.17	$1.17	114,762
2024-01-29	$1.24	$1.29	$1.15	$1.20	$1.20	77,791
2024-01-26	$1.21	$1.30	$1.19	$1.27	$1.27	47,647
2024-01-25	$1.18	$1.24	$1.16	$1.19	$1.19	55,756
2024-01-24	$1.16	$1.18	$1.15	$1.17	$1.17	56,147
2024-01-23	$1.15	$1.18	$1.15	$1.16	$1.16	27,406
2024-01-22	$1.13	$1.15	$1.12	$1.13	$1.13	35,657
2024-01-19	$1.13	$1.18	$1.13	$1.13	$1.13	65,228
2024-01-18	$1.15	$1.17	$1.15	$1.15	$1.15	22,726
2024-01-17	$1.15	$1.18	$1.14	$1.15	$1.15	48,034
2024-01-16	$1.22	$1.22	$1.15	$1.15	$1.15	19,089
2024-01-12	$1.21	$1.21	$1.15	$1.16	$1.16	19,574
2024-01-11	$1.17	$1.20	$1.16	$1.17	$1.17	16,623
2024-01-10	$1.17	$1.21	$1.15	$1.17	$1.17	53,876
2024-01-09	$1.16	$1.20	$1.14	$1.19	$1.19	19,005
2024-01-08	$1.15	$1.18	$1.13	$1.15	$1.15	101,822
2024-01-05	$1.21	$1.22	$1.18	$1.20	$1.20	19,897
2024-01-04	$1.13	$1.22	$1.13	$1.20	$1.20	130,066
2024-01-03	$1.15	$1.15	$1.12	$1.14	$1.14	86,389
2024-01-02	$1.16	$1.18	$1.13	$1.15	$1.15	70,162
2023-12-29	$1.14	$1.17	$1.13	$1.14	$1.14	31,065
2023-12-28	$1.17	$1.17	$1.12	$1.15	$1.15	77,283
2023-12-27	$1.14	$1.16	$1.12	$1.14	$1.14	47,521
2023-12-26	$1.18	$1.18	$1.12	$1.15	$1.15	64,293
2023-12-22	$1.16	$1.16	$1.12	$1.15	$1.15	95,245
2023-12-21	$1.12	$1.15	$1.10	$1.12	$1.12	194,091
2023-12-20	$1.17	$1.17	$1.12	$1.14	$1.14	38,743
2023-12-19	$1.14	$1.18	$1.12	$1.18	$1.18	85,563
2023-12-18	$1.14	$1.14	$1.09	$1.12	$1.12	48,152
2023-12-15	$1.15	$1.17	$1.10	$1.11	$1.11	205,111
2023-12-14	$1.07	$1.19	$1.03	$1.17	$1.17	1,186,121
2023-12-13	$1.36	$1.51	$1.35	$1.45	$1.45	647,397
2023-12-12	$1.31	$1.38	$1.31	$1.34	$1.34	72,358
2023-12-11	$1.37	$1.37	$1.30	$1.34	$1.34	117,807
2023-12-08	$1.24	$1.37	$1.24	$1.35	$1.35	244,593
2023-12-07	$1.15	$1.26	$1.13	$1.25	$1.25	138,528
2023-12-06	$1.21	$1.21	$1.13	$1.18	$1.18	72,247
2023-12-05	$1.19	$1.24	$1.17	$1.19	$1.19	16,264
2023-12-04	$1.18	$1.28	$1.18	$1.24	$1.24	29,637
2023-12-01	$1.19	$1.21	$1.14	$1.20	$1.20	75,712
2023-11-30	$1.16	$1.24	$1.16	$1.18	$1.18	35,353
2023-11-29	$1.26	$1.29	$1.17	$1.18	$1.18	59,566
2023-11-28	$1.26	$1.27	$1.21	$1.23	$1.23	7,155
2023-11-27	$1.28	$1.30	$1.22	$1.22	$1.22	45,912
2023-11-24	$1.24	$1.27	$1.23	$1.26	$1.26	11,989
2023-11-22	$1.27	$1.27	$1.24	$1.25	$1.25	21,949
2023-11-21	$1.25	$1.27	$1.23	$1.23	$1.23	24,435
2023-11-20	$1.30	$1.30	$1.24	$1.24	$1.24	25,071
2023-11-17	$1.15	$1.30	$1.15	$1.28	$1.28	50,144
2023-11-16	$1.22	$1.32	$1.17	$1.17	$1.17	31,457
2023-11-15	$1.22	$1.30	$1.17	$1.25	$1.25	92,990
2023-11-14	$1.12	$1.21	$1.12	$1.18	$1.18	43,167
2023-11-13	$1.11	$1.20	$1.10	$1.12	$1.12	124,661
2023-11-10	$1.09	$1.13	$1.08	$1.11	$1.11	4,542
2023-11-09	$1.10	$1.16	$1.05	$1.07	$1.07	63,652
2023-11-08	$1.18	$1.20	$1.11	$1.13	$1.13	43,037
2023-11-07	$1.18	$1.20	$1.13	$1.14	$1.14	15,211
2023-11-06	$1.20	$1.20	$1.15	$1.17	$1.17	10,368
2023-11-03	$1.17	$1.24	$1.14	$1.18	$1.18	72,271
2023-11-02	$1.10	$1.17	$1.10	$1.17	$1.17	18,926
2023-11-01	$1.00	$1.11	$1.00	$1.07	$1.07	58,523
2023-10-31	$1.11	$1.14	$1.00	$1.03	$1.03	98,534
2023-10-30	$1.13	$1.15	$1.07	$1.11	$1.11	18,020
2023-10-27	$1.08	$1.09	$1.04	$1.07	$1.07	33,220
2023-10-26	$1.03	$1.06	$1.03	$1.04	$1.04	59,318
2023-10-25	$1.14	$1.18	$0.98	$1.05	$1.05	566,526
2023-10-24	$1.23	$1.23	$1.09	$1.19	$1.19	98,334
2023-10-23	$1.28	$1.28	$1.15	$1.25	$1.25	111,947
2023-10-20	$1.30	$1.33	$1.28	$1.29	$1.29	22,115
2023-10-19	$1.32	$1.35	$1.28	$1.31	$1.31	35,273
2023-10-18	$1.33	$1.38	$1.32	$1.34	$1.34	60,009
2023-10-17	$1.34	$1.38	$1.32	$1.32	$1.32	136,350
2023-10-16	$1.26	$1.36	$1.24	$1.32	$1.32	49,886
2023-10-13	$1.29	$1.29	$1.21	$1.25	$1.25	7,240
2023-10-12	$1.38	$1.38	$1.22	$1.24	$1.24	89,203
2023-10-11	$1.31	$1.36	$1.30	$1.30	$1.30	30,963
2023-10-10	$1.35	$1.35	$1.26	$1.31	$1.31	12,088
2023-10-09	$1.23	$1.32	$1.23	$1.31	$1.31	45,554
2023-10-06	$1.23	$1.35	$1.21	$1.23	$1.23	68,532
2023-10-05	$1.36	$1.36	$1.21	$1.26	$1.26	169,129
2023-10-04	$1.29	$1.38	$1.29	$1.32	$1.32	9,738
2023-10-03	$1.25	$1.34	$1.23	$1.32	$1.32	65,736
2023-10-02	$1.28	$1.29	$1.25	$1.28	$1.28	40,181
2023-09-29	$1.31	$1.34	$1.28	$1.29	$1.29	10,447
2023-09-28	$1.31	$1.35	$1.26	$1.29	$1.29	40,711
2023-09-27	$1.34	$1.36	$1.24	$1.31	$1.31	134,167
2023-09-26	$1.35	$1.35	$1.30	$1.33	$1.33	156,981
2023-09-25	$1.30	$1.37	$1.30	$1.32	$1.32	47,501
2023-09-22	$1.33	$1.35	$1.32	$1.35	$1.35	20,317
2023-09-21	$1.36	$1.36	$1.32	$1.34	$1.34	50,852
2023-09-20	$1.32	$1.38	$1.31	$1.33	$1.33	16,369
2023-09-19	$1.30	$1.35	$1.30	$1.34	$1.34	16,483
2023-09-18	$1.34	$1.38	$1.33	$1.33	$1.33	40,343
2023-09-15	$1.36	$1.40	$1.36	$1.38	$1.38	42,832
2023-09-14	$1.38	$1.39	$1.35	$1.38	$1.38	33,176
2023-09-13	$1.39	$1.40	$1.36	$1.37	$1.37	9,978
2023-09-12	$1.39	$1.46	$1.38	$1.41	$1.41	14,676
2023-09-11	$1.45	$1.45	$1.39	$1.40	$1.40	15,077
2023-09-08	$1.44	$1.44	$1.40	$1.43	$1.43	28,322
2023-09-07	$1.47	$1.47	$1.42	$1.45	$1.45	6,734
2023-09-06	$1.45	$1.51	$1.43	$1.45	$1.45	20,829
2023-09-05	$1.44	$1.46	$1.42	$1.43	$1.43	20,052
2023-09-01	$1.45	$1.49	$1.42	$1.42	$1.42	24,455
2023-08-31	$1.57	$1.57	$1.46	$1.46	$1.46	16,276
2023-08-30	$1.47	$1.50	$1.45	$1.45	$1.45	18,634
2023-08-29	$1.51	$1.53	$1.49	$1.50	$1.50	10,493
2023-08-28	$1.52	$1.56	$1.48	$1.48	$1.48	55,311
2023-08-25	$1.52	$1.55	$1.52	$1.54	$1.54	2,371
2023-08-24	$1.54	$1.60	$1.53	$1.54	$1.54	21,134
2023-08-23	$1.53	$1.57	$1.51	$1.56	$1.56	13,326
2023-08-22	$1.52	$1.60	$1.50	$1.53	$1.53	69,364
2023-08-21	$1.54	$1.60	$1.51	$1.57	$1.57	62,016
2023-08-18	$1.59	$1.60	$1.56	$1.56	$1.56	55,284
2023-08-17	$1.71	$1.71	$1.56	$1.62	$1.62	64,001
2023-08-16	$1.72	$1.72	$1.64	$1.70	$1.70	27,817
2023-08-15	$1.76	$1.76	$1.65	$1.70	$1.70	31,932
2023-08-14	$1.71	$1.76	$1.57	$1.75	$1.75	72,011
2023-08-11	$1.74	$1.80	$1.64	$1.74	$1.74	42,762
2023-08-10	$1.70	$1.75	$1.70	$1.73	$1.73	30,593
2023-08-09	$1.73	$1.74	$1.67	$1.69	$1.69	45,536
2023-08-08	$1.74	$1.74	$1.71	$1.71	$1.71	24,908
2023-08-07	$1.68	$1.71	$1.65	$1.70	$1.70	51,219
2023-08-04	$1.67	$1.78	$1.67	$1.70	$1.70	25,736
2023-08-03	$1.75	$1.76	$1.69	$1.72	$1.72	16,239
2023-08-02	$1.72	$1.75	$1.65	$1.75	$1.75	35,270
2023-08-01	$1.77	$1.78	$1.70	$1.70	$1.70	13,639
2023-07-31	$1.68	$1.77	$1.68	$1.72	$1.72	37,296
2023-07-28	$1.75	$1.82	$1.66	$1.70	$1.70	50,329
2023-07-27	$1.76	$1.77	$1.70	$1.72	$1.72	16,551
2023-07-26	$1.74	$1.80	$1.70	$1.70	$1.70	35,659
2023-07-25	$1.72	$1.80	$1.72	$1.72	$1.72	22,852
2023-07-24	$1.81	$1.81	$1.75	$1.75	$1.75	25,108
2023-07-21	$1.77	$1.81	$1.77	$1.81	$1.81	10,188
2023-07-20	$1.75	$1.81	$1.75	$1.79	$1.79	11,221
2023-07-19	$1.82	$1.82	$1.76	$1.76	$1.76	26,202
2023-07-18	$1.78	$1.85	$1.78	$1.84	$1.84	13,398
2023-07-17	$1.72	$1.84	$1.72	$1.79	$1.79	5,898
2023-07-14	$1.76	$1.78	$1.73	$1.76	$1.76	6,969
2023-07-13	$1.80	$1.85	$1.76	$1.79	$1.79	7,037
2023-07-12	$1.78	$1.86	$1.76	$1.80	$1.80	65,033
2023-07-11	$1.86	$1.87	$1.76	$1.77	$1.77	41,786
2023-07-10	$1.80	$1.84	$1.78	$1.81	$1.81	11,388
2023-07-07	$1.83	$1.85	$1.77	$1.79	$1.79	18,250
2023-07-06	$1.72	$1.82	$1.68	$1.79	$1.79	35,214
2023-07-05	$1.74	$1.83	$1.74	$1.81	$1.81	13,506
2023-07-03	$1.79	$1.81	$1.77	$1.79	$1.79	46,344
2023-06-30	$1.79	$1.87	$1.78	$1.80	$1.80	37,199
2023-06-29	$1.52	$1.91	$1.52	$1.80	$1.80	251,948
2023-06-28	$1.60	$1.67	$1.60	$1.63	$1.63	48,827
2023-06-27	$1.51	$1.77	$1.51	$1.60	$1.60	410,660
2023-06-26	$1.62	$1.65	$1.51	$1.55	$1.55	163,600
2023-06-23	$1.62	$1.65	$1.59	$1.61	$1.61	30,905
2023-06-22	$1.62	$1.66	$1.62	$1.62	$1.62	34,130
2023-06-21	$1.63	$1.66	$1.62	$1.62	$1.62	47,486
2023-06-20	$1.62	$1.73	$1.61	$1.66	$1.66	56,163
2023-06-16	$1.67	$1.67	$1.63	$1.64	$1.64	10,763
2023-06-15	$1.62	$1.70	$1.62	$1.67	$1.67	10,133
2023-06-14	$1.62	$1.68	$1.62	$1.62	$1.62	32,060
2023-06-13	$1.62	$1.69	$1.62	$1.65	$1.65	23,533
2023-06-12	$1.69	$1.72	$1.65	$1.67	$1.67	14,428
2023-06-09	$1.79	$1.79	$1.66	$1.66	$1.66	9,570
2023-06-08	$1.72	$1.77	$1.66	$1.77	$1.77	17,913
2023-06-07	$1.78	$1.79	$1.65	$1.72	$1.72	86,313
2023-06-06	$1.80	$1.82	$1.75	$1.82	$1.82	78,026
2023-06-05	$1.79	$1.79	$1.72	$1.76	$1.76	9,413
2023-06-02	$1.67	$1.80	$1.67	$1.74	$1.74	34,137
2023-06-01	$1.69	$1.74	$1.67	$1.68	$1.68	17,355
2023-05-31	$1.76	$1.82	$1.72	$1.72	$1.72	37,110
2023-05-30	$1.72	$1.78	$1.71	$1.75	$1.75	20,166
2023-05-26	$1.74	$1.76	$1.71	$1.72	$1.72	14,368
2023-05-25	$1.82	$1.82	$1.71	$1.72	$1.72	48,455
2023-05-24	$1.82	$1.82	$1.73	$1.78	$1.78	66,717
2023-05-23	$1.86	$1.92	$1.81	$1.82	$1.82	62,090
2023-05-22	$1.82	$1.90	$1.77	$1.86	$1.86	204,365
2023-05-19	$1.82	$1.85	$1.76	$1.80	$1.80	33,760
2023-05-18	$1.73	$1.83	$1.72	$1.78	$1.78	55,933
2023-05-17	$1.75	$1.79	$1.71	$1.75	$1.75	67,140
2023-05-16	$1.74	$1.75	$1.70	$1.73	$1.73	18,467
2023-05-15	$1.73	$1.75	$1.68	$1.70	$1.70	18,859
2023-05-12	$1.78	$1.78	$1.70	$1.72	$1.72	57,468
2023-05-11	$1.74	$1.88	$1.66	$1.78	$1.78	95,200
2023-05-10	$1.74	$1.81	$1.70	$1.75	$1.75	77,623
2023-05-09	$1.61	$1.88	$1.61	$1.74	$1.74	241,971
2023-05-08	$1.60	$1.65	$1.59	$1.62	$1.62	55,972
2023-05-05	$1.60	$1.66	$1.56	$1.59	$1.59	68,307
2023-05-04	$1.52	$1.62	$1.50	$1.59	$1.59	57,897
2023-05-03	$1.53	$1.58	$1.52	$1.52	$1.52	84,364
2023-05-02	$1.53	$1.58	$1.52	$1.52	$1.52	36,595
2023-05-01	$1.51	$1.60	$1.51	$1.56	$1.56	33,830
2023-04-28	$1.54	$1.57	$1.47	$1.51	$1.51	41,671
2023-04-27	$1.51	$1.53	$1.47	$1.51	$1.51	19,514
2023-04-26	$1.52	$1.54	$1.47	$1.49	$1.49	37,851
2023-04-25	$1.54	$1.56	$1.52	$1.52	$1.52	15,515
2023-04-24	$1.59	$1.62	$1.54	$1.57	$1.57	87,207
2023-04-21	$1.56	$1.56	$1.53	$1.54	$1.54	51,185
2023-04-20	$1.56	$1.62	$1.53	$1.55	$1.55	45,716
2023-04-19	$1.61	$1.64	$1.53	$1.55	$1.55	54,173
2023-04-18	$1.54	$1.65	$1.53	$1.59	$1.59	144,435
2023-04-17	$1.54	$1.58	$1.50	$1.53	$1.53	29,081
2023-04-14	$1.56	$1.59	$1.50	$1.50	$1.50	18,574
2023-04-13	$1.52	$1.55	$1.50	$1.55	$1.55	16,132
2023-04-12	$1.53	$1.53	$1.51	$1.51	$1.51	8,275
2023-04-11	$1.50	$1.57	$1.47	$1.51	$1.51	36,993
2023-04-10	$1.51	$1.59	$1.50	$1.56	$1.56	17,397
2023-04-06	$1.46	$1.52	$1.46	$1.50	$1.50	36,589
2023-04-05	$1.47	$1.49	$1.46	$1.47	$1.47	68,219
2023-04-04	$1.46	$1.50	$1.46	$1.48	$1.48	13,171
2023-04-03	$1.48	$1.52	$1.47	$1.50	$1.50	16,599
2023-03-31	$1.48	$1.55	$1.48	$1.48	$1.48	56,348
2023-03-30	$1.53	$1.55	$1.48	$1.49	$1.49	41,866
2023-03-29	$1.56	$1.56	$1.53	$1.53	$1.53	4,481
2023-03-28	$1.54	$1.57	$1.52	$1.53	$1.53	39,928
2023-03-27	$1.56	$1.62	$1.53	$1.56	$1.56	22,398
2023-03-24	$1.61	$1.61	$1.51	$1.56	$1.56	20,828
2023-03-23	$1.63	$1.67	$1.47	$1.61	$1.61	197,622
2023-03-22	$1.70	$1.70	$1.61	$1.62	$1.62	36,659
2023-03-21	$1.63	$1.74	$1.61	$1.70	$1.70	205,675
2023-03-20	$1.60	$1.64	$1.56	$1.62	$1.62	32,738
2023-03-17	$1.62	$1.62	$1.56	$1.60	$1.60	43,246
2023-03-16	$1.59	$1.62	$1.53	$1.62	$1.62	40,021
2023-03-15	$1.60	$1.60	$1.54	$1.57	$1.57	72,654
2023-03-14	$1.49	$1.64	$1.45	$1.60	$1.60	165,954
2023-03-13	$1.49	$1.53	$1.41	$1.48	$1.48	192,937
2023-03-10	$1.51	$1.51	$1.40	$1.49	$1.49	126,037
2023-03-09	$1.49	$1.52	$1.45	$1.47	$1.47	179,837
2023-03-08	$1.50	$1.53	$1.48	$1.50	$1.50	44,816
2023-03-07	$1.54	$1.55	$1.49	$1.49	$1.49	87,034
2023-03-06	$1.53	$1.53	$1.49	$1.53	$1.53	51,463
2023-03-03	$1.58	$1.60	$1.50	$1.50	$1.50	70,456
2023-03-02	$1.57	$1.60	$1.57	$1.57	$1.57	50,410
2023-03-01	$1.56	$1.66	$1.56	$1.57	$1.57	122,783
2023-02-28	$1.63	$1.63	$1.51	$1.55	$1.55	56,933
2023-02-27	$1.60	$1.66	$1.60	$1.62	$1.62	41,972
2023-02-24	$1.72	$1.75	$1.55	$1.59	$1.59	86,533
2023-02-23	$1.59	$1.75	$1.58	$1.74	$1.74	284,875
2023-02-22	$1.48	$1.60	$1.48	$1.53	$1.53	90,558
2023-02-21	$1.58	$1.60	$1.42	$1.46	$1.46	107,210
2023-02-17	$1.50	$1.58	$1.50	$1.58	$1.58	44,097
2023-02-16	$1.54	$1.58	$1.52	$1.54	$1.54	80,724
2023-02-15	$1.63	$1.64	$1.52	$1.57	$1.57	53,485
2023-02-14	$1.68	$1.71	$1.63	$1.63	$1.63	16,728
2023-02-13	$1.69	$1.69	$1.63	$1.68	$1.68	15,505
2023-02-10	$1.73	$1.75	$1.60	$1.70	$1.70	87,504
2023-02-09	$1.83	$1.90	$1.67	$1.67	$1.67	200,062
2023-02-08	$1.75	$1.85	$1.70	$1.83	$1.83	183,999
2023-02-07	$1.65	$1.73	$1.65	$1.70	$1.70	45,465
2023-02-06	$1.66	$1.72	$1.66	$1.68	$1.68	317,850
2023-02-03	$1.68	$1.70	$1.64	$1.66	$1.66	91,961
2023-02-02	$1.65	$1.73	$1.64	$1.68	$1.68	89,003
2023-02-01	$1.65	$1.65	$1.59	$1.63	$1.63	53,012
2023-01-31	$1.65	$1.72	$1.65	$1.67	$1.67	224,093
2023-01-30	$1.69	$1.69	$1.63	$1.65	$1.65	111,984
2023-01-27	$1.59	$1.67	$1.55	$1.67	$1.67	224,239
2023-01-26	$1.78	$1.78	$1.58	$1.61	$1.61	137,424
2023-01-25	$1.70	$1.77	$1.66	$1.75	$1.75	59,166
2023-01-24	$1.74	$1.76	$1.68	$1.72	$1.72	58,618
2023-01-23	$1.80	$1.81	$1.72	$1.76	$1.76	98,520
2023-01-20	$1.69	$1.81	$1.66	$1.73	$1.73	156,278
2023-01-19	$1.54	$1.74	$1.48	$1.71	$1.71	216,672
2023-01-18	$1.68	$1.68	$1.50	$1.50	$1.50	124,702
2023-01-17	$1.62	$1.68	$1.60	$1.68	$1.68	65,190
2023-01-13	$1.66	$1.70	$1.59	$1.61	$1.61	57,239
2023-01-12	$1.61	$1.67	$1.60	$1.67	$1.67	66,651
2023-01-11	$1.58	$1.63	$1.52	$1.61	$1.61	108,566
2023-01-10	$1.60	$1.60	$1.56	$1.56	$1.56	95,317
2023-01-09	$1.63	$1.66	$1.60	$1.63	$1.63	108,039
2023-01-06	$1.61	$1.64	$1.56	$1.62	$1.62	152,811
2023-01-05	$1.54	$1.65	$1.51	$1.59	$1.59	110,520
2023-01-04	$1.49	$1.56	$1.41	$1.54	$1.54	124,313
2023-01-03	$1.42	$1.53	$1.42	$1.49	$1.49	361,871
2022-12-30	$1.38	$1.42	$1.31	$1.41	$1.41	350,337
2022-12-29	$1.27	$1.44	$1.27	$1.37	$1.37	543,396
2022-12-28	$1.23	$1.27	$1.21	$1.25	$1.25	210,131
2022-12-27	$1.21	$1.28	$1.19	$1.23	$1.23	467,262
2022-12-23	$1.20	$1.28	$1.19	$1.23	$1.23	980,950
2022-12-22	$1.24	$1.25	$1.16	$1.20	$1.20	543,131
2022-12-21	$1.27	$1.28	$1.23	$1.25	$1.25	272,198
2022-12-20	$1.29	$1.32	$1.24	$1.24	$1.24	315,378
2022-12-19	$1.31	$1.31	$1.20	$1.29	$1.29	232,414
2022-12-16	$1.27	$1.33	$1.26	$1.27	$1.27	377,598
2022-12-15	$1.28	$1.30	$1.26	$1.30	$1.30	385,788
2022-12-14	$1.33	$1.35	$1.28	$1.30	$1.30	143,915
2022-12-13	$1.38	$1.40	$1.32	$1.34	$1.34	289,668
2022-12-12	$1.35	$1.41	$1.30	$1.36	$1.36	109,803
2022-12-09	$1.39	$1.42	$1.25	$1.35	$1.35	180,688
2022-12-08	$1.40	$1.48	$1.40	$1.41	$1.41	157,463
2022-12-07	$1.40	$1.44	$1.37	$1.42	$1.42	86,775
2022-12-06	$1.38	$1.49	$1.36	$1.42	$1.42	270,916
2022-12-05	$1.40	$1.42	$1.37	$1.40	$1.40	68,318
2022-12-02	$1.37	$1.43	$1.36	$1.41	$1.41	83,905
2022-12-01	$1.38	$1.43	$1.38	$1.40	$1.40	113,343
2022-11-30	$1.30	$1.45	$1.30	$1.41	$1.41	164,056
2022-11-29	$1.37	$1.41	$1.26	$1.31	$1.31	302,381
2022-11-28	$1.43	$1.49	$1.35	$1.38	$1.38	159,164
2022-11-25	$1.47	$1.50	$1.44	$1.45	$1.45	67,394
2022-11-23	$1.47	$1.51	$1.45	$1.50	$1.50	61,675
2022-11-22	$1.50	$1.54	$1.47	$1.50	$1.50	92,665
2022-11-21	$1.54	$1.54	$1.45	$1.48	$1.48	38,598
2022-11-18	$1.47	$1.58	$1.43	$1.49	$1.49	93,769
2022-11-17	$1.55	$1.55	$1.45	$1.47	$1.47	193,824
2022-11-16	$1.67	$1.67	$1.53	$1.56	$1.56	142,402
2022-11-15	$1.68	$1.72	$1.62	$1.66	$1.66	158,986
2022-11-14	$1.76	$1.78	$1.69	$1.69	$1.69	89,225
2022-11-11	$1.65	$1.80	$1.65	$1.77	$1.77	166,446
2022-11-10	$1.61	$1.72	$1.58	$1.68	$1.68	139,438
2022-11-09	$1.63	$1.73	$1.60	$1.61	$1.61	195,692
2022-11-08	$1.70	$1.72	$1.65	$1.70	$1.70	221,156
2022-11-07	$1.95	$2.00	$1.60	$1.71	$1.71	552,068
2022-11-04	$2.47	$2.47	$1.75	$1.98	$1.98	1,173,396
2022-11-03	$2.46	$2.53	$2.42	$2.51	$2.51	51,368
2022-11-02	$2.52	$2.52	$2.40	$2.47	$2.47	22,861
2022-11-01	$2.56	$2.56	$2.44	$2.50	$2.50	42,630
2022-10-31	$2.51	$2.56	$2.45	$2.50	$2.50	67,240
2022-10-28	$2.47	$2.66	$2.43	$2.51	$2.51	83,462
2022-10-27	$2.48	$2.54	$2.43	$2.48	$2.48	33,913
2022-10-26	$2.54	$2.55	$2.42	$2.49	$2.49	40,518
2022-10-25	$2.52	$2.57	$2.46	$2.53	$2.53	74,187
2022-10-24	$2.35	$2.62	$2.35	$2.53	$2.53	103,678
2022-10-21	$2.61	$2.63	$2.36	$2.39	$2.39	145,329
2022-10-20	$2.62	$2.86	$2.59	$2.63	$2.63	85,329
2022-10-19	$2.66	$2.78	$2.58	$2.59	$2.59	64,107
2022-10-18	$2.72	$2.79	$2.63	$2.69	$2.69	29,436
2022-10-17	$2.68	$2.78	$2.63	$2.69	$2.69	101,476
2022-10-14	$2.77	$2.87	$2.60	$2.70	$2.70	115,578
2022-10-13	$2.78	$2.99	$2.76	$2.83	$2.83	78,525
2022-10-12	$2.97	$2.97	$2.73	$2.81	$2.81	92,440
2022-10-11	$2.91	$3.01	$2.83	$2.90	$2.90	45,767
2022-10-10	$3.05	$3.05	$2.93	$2.94	$2.94	55,255
2022-10-07	$3.09	$3.17	$3.00	$3.03	$3.03	46,236
2022-10-06	$2.91	$3.17	$2.91	$3.07	$3.07	36,851
2022-10-05	$3.12	$3.12	$2.97	$3.00	$3.00	61,253
2022-10-04	$2.82	$3.15	$2.82	$3.02	$3.02	128,518
2022-10-03	$2.76	$2.77	$2.67	$2.76	$2.76	86,434
2022-09-30	$2.81	$2.86	$2.74	$2.75	$2.75	42,775
2022-09-29	$2.71	$2.83	$2.71	$2.81	$2.81	59,527
2022-09-28	$2.76	$2.89	$2.73	$2.78	$2.78	66,264
2022-09-27	$2.82	$2.94	$2.66	$2.72	$2.72	43,679
2022-09-26	$2.93	$2.98	$2.80	$2.83	$2.83	52,981
2022-09-23	$3.06	$3.11	$2.92	$2.97	$2.97	49,590
2022-09-22	$3.46	$3.46	$3.05	$3.11	$3.11	174,253
2022-09-21	$3.59	$3.65	$3.46	$3.56	$3.56	74,641
2022-09-20	$3.59	$3.66	$3.57	$3.62	$3.62	42,787
2022-09-19	$3.81	$3.81	$3.60	$3.63	$3.63	37,759
2022-09-16	$3.78	$4.01	$3.60	$3.87	$3.87	60,868
2022-09-15	$3.93	$4.00	$3.79	$3.81	$3.81	51,105
2022-09-14	$3.97	$4.04	$3.82	$3.90	$3.90	59,556
2022-09-13	$3.96	$4.05	$3.89	$3.97	$3.97	65,397
2022-09-12	$3.82	$4.03	$3.80	$4.00	$4.00	63,964
2022-09-09	$3.81	$3.94	$3.73	$3.81	$3.81	43,584
2022-09-08	$3.79	$4.06	$3.75	$3.81	$3.81	202,820
2022-09-07	$3.81	$3.86	$3.79	$3.84	$3.84	28,565
2022-09-06	$4.06	$4.13	$3.80	$3.80	$3.80	94,709
2022-09-02	$4.15	$4.27	$4.07	$4.07	$4.07	42,907
2022-09-01	$4.05	$4.24	$4.00	$4.15	$4.15	70,972
2022-08-31	$4.23	$4.23	$4.07	$4.10	$4.10	34,433
2022-08-30	$4.36	$4.36	$4.15	$4.18	$4.18	66,384
2022-08-29	$4.28	$4.38	$4.25	$4.27	$4.27	78,690
2022-08-26	$4.48	$4.48	$4.31	$4.40	$4.40	99,790
2022-08-25	$4.55	$4.56	$4.46	$4.50	$4.50	88,208
2022-08-24	$4.42	$4.60	$4.35	$4.50	$4.50	101,511
2022-08-23	$4.51	$4.54	$4.31	$4.44	$4.44	302,525
2022-08-22	$4.75	$4.82	$4.40	$4.51	$4.51	170,859
2022-08-19	$4.80	$4.90	$4.74	$4.77	$4.77	73,511
2022-08-18	$5.00	$5.00	$4.85	$4.88	$4.88	55,215
2022-08-17	$5.02	$5.11	$4.90	$5.00	$5.00	140,888
2022-08-16	$5.12	$5.27	$5.06	$5.12	$5.12	122,891
2022-08-15	$5.02	$5.20	$5.01	$5.19	$5.19	103,812
2022-08-12	$5.04	$5.20	$5.02	$5.09	$5.09	202,199
2022-08-11	$4.97	$5.14	$4.95	$5.05	$5.05	399,317
2022-08-10	$4.84	$5.11	$4.84	$5.04	$5.04	191,379
2022-08-09	$4.83	$4.99	$4.70	$4.89	$4.89	255,294
2022-08-08	$4.65	$4.85	$4.59	$4.85	$4.85	297,152
2022-08-05	$4.43	$4.73	$4.41	$4.71	$4.71	247,216
2022-08-04	$4.34	$4.49	$4.30	$4.43	$4.43	108,372
2022-08-03	$4.35	$4.43	$4.29	$4.29	$4.29	31,610
2022-08-02	$4.19	$4.39	$4.14	$4.29	$4.29	89,415
2022-08-01	$4.32	$4.34	$4.17	$4.21	$4.21	78,734
2022-07-29	$4.27	$4.33	$4.17	$4.30	$4.30	81,060
2022-07-28	$4.39	$4.39	$4.28	$4.29	$4.29	69,691
2022-07-27	$4.42	$4.47	$4.35	$4.39	$4.39	65,438
2022-07-26	$4.37	$4.45	$4.27	$4.39	$4.39	117,044
2022-07-25	$4.38	$4.46	$4.33	$4.33	$4.33	58,083
2022-07-22	$4.47	$4.54	$4.39	$4.51	$4.51	116,640
2022-07-21	$4.53	$4.59	$4.45	$4.47	$4.47	43,545
2022-07-20	$4.47	$4.59	$4.46	$4.55	$4.55	156,900
2022-07-19	$4.48	$4.59	$4.46	$4.50	$4.50	63,207
2022-07-18	$4.56	$4.70	$4.36	$4.48	$4.48	138,921
2022-07-15	$4.62	$4.66	$4.35	$4.57	$4.57	142,351
2022-07-14	$4.90	$4.91	$4.33	$4.53	$4.53	307,673
2022-07-13	$4.68	$5.04	$4.68	$4.94	$4.94	256,398
2022-07-12	$4.78	$4.90	$4.66	$4.78	$4.78	156,188
2022-07-11	$4.81	$4.89	$4.68	$4.83	$4.83	149,312
2022-07-08	$4.71	$4.83	$4.65	$4.81	$4.81	111,449
2022-07-07	$4.69	$4.86	$4.62	$4.75	$4.75	141,271
2022-07-06	$4.64	$4.79	$4.64	$4.76	$4.76	63,464
2022-07-05	$4.50	$4.69	$4.45	$4.62	$4.62	110,957
2022-07-01	$4.67	$4.75	$4.48	$4.50	$4.50	149,461
2022-06-30	$4.79	$4.79	$4.57	$4.70	$4.70	88,057
2022-06-29	$4.70	$4.87	$4.61	$4.84	$4.84	175,350
2022-06-28	$4.82	$4.86	$4.64	$4.71	$4.71	279,175
2022-06-27	$4.66	$4.84	$4.57	$4.78	$4.78	258,562
2022-06-24	$4.74	$4.88	$4.65	$4.65	$4.65	300,722
2022-06-23	$4.57	$4.78	$4.45	$4.77	$4.77	150,631
2022-06-22	$4.30	$4.61	$4.27	$4.54	$4.54	288,585
2022-06-21	$4.39	$4.47	$4.35	$4.38	$4.38	296,481
2022-06-17	$4.25	$4.48	$4.24	$4.29	$4.29	246,035
2022-06-16	$4.45	$4.46	$4.18	$4.31	$4.31	204,477
2022-06-15	$4.55	$4.64	$4.46	$4.53	$4.53	224,870
2022-06-14	$4.55	$4.67	$4.48	$4.55	$4.55	206,993
2022-06-13	$4.56	$4.67	$4.38	$4.64	$4.64	233,084
2022-06-10	$4.76	$4.88	$4.68	$4.74	$4.74	125,491
2022-06-09	$4.71	$5.02	$4.63	$4.86	$4.86	179,585
2022-06-08	$4.49	$4.75	$4.34	$4.72	$4.72	224,677
2022-06-07	$4.28	$4.60	$4.23	$4.51	$4.51	182,986
2022-06-06	$4.20	$4.48	$4.00	$4.34	$4.34	478,140
2022-06-03	$4.08	$4.26	$3.92	$4.17	$4.17	410,541
2022-06-02	$3.86	$4.20	$3.78	$4.06	$4.06	75,118
2022-06-01	$3.96	$4.08	$3.80	$3.86	$3.86	313,094
2022-05-31	$3.99	$3.99	$3.74	$3.90	$3.90	299,813
2022-05-27	$3.63	$4.04	$3.63	$3.99	$3.99	301,939
2022-05-26	$3.59	$3.66	$3.50	$3.63	$3.63	176,688
2022-05-25	$3.58	$3.63	$3.47	$3.53	$3.53	102,340
2022-05-24	$3.72	$3.78	$3.46	$3.54	$3.54	168,756
2022-05-23	$3.78	$3.82	$3.72	$3.74	$3.74	51,270
2022-05-20	$3.70	$3.83	$3.68	$3.79	$3.79	68,480
2022-05-19	$3.69	$3.74	$3.54	$3.64	$3.64	225,293
2022-05-18	$3.70	$3.87	$3.62	$3.63	$3.63	62,844
2022-05-17	$3.49	$3.87	$3.49	$3.78	$3.78	87,635
2022-05-16	$3.58	$3.61	$3.45	$3.48	$3.48	101,851
2022-05-13	$3.64	$3.76	$3.49	$3.54	$3.54	175,551
2022-05-12	$3.37	$3.62	$3.30	$3.62	$3.62	235,786
2022-05-11	$3.40	$3.58	$3.25	$3.39	$3.39	239,255
2022-05-10	$3.50	$3.53	$3.35	$3.38	$3.38	239,243
2022-05-09	$3.76	$3.80	$3.38	$3.41	$3.41	182,749
2022-05-06	$3.86	$3.89	$3.75	$3.80	$3.80	130,469
2022-05-05	$3.96	$4.05	$3.85	$3.88	$3.88	107,525
2022-05-04	$4.17	$4.17	$3.91	$3.98	$3.98	190,479
2022-05-03	$4.12	$4.17	$4.02	$4.06	$4.06	41,234
2022-05-02	$4.23	$4.25	$3.99	$4.09	$4.09	231,764
2022-04-29	$4.27	$4.37	$4.15	$4.16	$4.16	92,302
2022-04-28	$4.40	$4.45	$4.14	$4.27	$4.27	143,364
2022-04-27	$4.63	$4.63	$4.37	$4.42	$4.42	161,332
2022-04-26	$4.70	$4.72	$4.51	$4.52	$4.52	112,503
2022-04-25	$4.64	$4.73	$4.61	$4.69	$4.69	109,934
2022-04-22	$4.85	$4.85	$4.65	$4.68	$4.68	99,754
2022-04-21	$4.94	$4.94	$4.71	$4.73	$4.73	81,632
2022-04-20	$4.84	$4.96	$4.73	$4.91	$4.91	119,267
2022-04-19	$4.79	$4.98	$4.74	$4.84	$4.84	140,339
2022-04-18	$5.01	$5.01	$4.74	$4.77	$4.77	145,785
2022-04-14	$5.12	$5.12	$5.01	$5.01	$5.01	63,696
2022-04-13	$4.97	$5.13	$4.97	$5.13	$5.13	83,558
2022-04-12	$5.12	$5.25	$4.93	$4.96	$4.96	121,695
2022-04-11	$5.29	$5.29	$5.03	$5.11	$5.11	111,690
2022-04-08	$5.31	$5.38	$5.18	$5.27	$5.27	117,054
2022-04-07	$5.20	$5.31	$5.16	$5.27	$5.27	71,416
2022-04-06	$5.05	$5.29	$5.05	$5.24	$5.24	83,725
2022-04-05	$5.03	$5.24	$5.02	$5.08	$5.08	55,018
2022-04-04	$4.99	$5.15	$4.99	$5.04	$5.04	369,002
2022-04-01	$4.95	$5.12	$4.87	$4.96	$4.96	84,665
2022-03-31	$4.94	$5.00	$4.86	$4.86	$4.86	139,201
2022-03-30	$5.11	$5.12	$4.91	$4.95	$4.95	50,364
2022-03-29	$5.04	$5.21	$5.04	$5.10	$5.10	104,231
2022-03-28	$5.01	$5.06	$4.95	$5.01	$5.01	88,689
2022-03-25	$5.15	$5.15	$5.00	$5.05	$5.05	68,771
2022-03-24	$5.11	$5.21	$5.04	$5.18	$5.18	65,301
2022-03-23	$5.07	$5.29	$4.95	$4.97	$4.97	240,328
2022-03-22	$5.05	$5.23	$5.02	$5.12	$5.12	68,741
2022-03-21	$5.15	$5.16	$4.99	$5.07	$5.07	90,769
2022-03-18	$5.16	$5.42	$5.12	$5.12	$5.12	62,633
2022-03-17	$5.05	$5.19	$4.98	$5.18	$5.18	55,417
2022-03-16	$4.92	$5.11	$4.89	$5.03	$5.03	160,272
2022-03-15	$4.77	$4.96	$4.75	$4.88	$4.88	76,215
2022-03-14	$4.97	$5.00	$4.75	$4.77	$4.77	98,275
2022-03-11	$5.00	$5.13	$4.83	$4.91	$4.91	107,244
2022-03-10	$4.87	$5.04	$4.83	$4.95	$4.95	64,137
2022-03-09	$4.90	$4.98	$4.83	$4.95	$4.95	87,995
2022-03-08	$4.81	$4.97	$4.61	$4.85	$4.85	143,675
2022-03-07	$4.73	$4.90	$4.71	$4.77	$4.77	44,910
2022-03-04	$4.96	$4.96	$4.70	$4.76	$4.76	95,468
2022-03-03	$4.91	$4.99	$4.74	$4.78	$4.78	101,668
2022-03-02	$4.92	$4.94	$4.71	$4.83	$4.83	89,455
2022-03-01	$4.98	$5.10	$4.88	$4.92	$4.92	82,363
2022-02-28	$4.96	$4.98	$4.83	$4.90	$4.90	62,473
2022-02-25	$5.01	$5.04	$4.89	$5.00	$5.00	105,132
2022-02-24	$4.80	$5.10	$4.63	$5.00	$5.00	177,277
2022-02-23	$4.92	$5.01	$4.75	$4.82	$4.82	154,369
2022-02-22	$5.15	$5.26	$4.93	$4.98	$4.98	159,536
2022-02-18	$5.06	$5.24	$5.00	$5.16	$5.16	129,328
2022-02-17	$5.21	$5.27	$5.07	$5.07	$5.07	65,901
2022-02-16	$5.18	$5.29	$5.13	$5.29	$5.29	43,253
2022-02-15	$5.12	$5.28	$5.12	$5.24	$5.24	64,216
2022-02-14	$5.09	$5.15	$5.01	$5.04	$5.04	92,113
2022-02-11	$5.33	$5.41	$5.04	$5.13	$5.13	115,281
2022-02-10	$5.36	$5.53	$5.31	$5.33	$5.33	172,039
2022-02-09	$5.42	$5.54	$5.40	$5.50	$5.50	66,865
2022-02-08	$5.40	$5.43	$5.20	$5.35	$5.35	90,795
2022-02-07	$5.36	$5.53	$5.35	$5.44	$5.44	69,550
2022-02-04	$5.25	$5.42	$5.12	$5.34	$5.34	183,629
2022-02-03	$5.24	$5.34	$5.07	$5.19	$5.19	117,181
2022-02-02	$5.68	$5.68	$5.31	$5.35	$5.35	64,968
2022-02-01	$5.63	$5.74	$5.54	$5.68	$5.68	103,124
2022-01-31	$5.37	$5.62	$5.37	$5.57	$5.57	188,962
2022-01-28	$5.17	$5.42	$5.09	$5.37	$5.37	227,447
2022-01-27	$5.18	$5.34	$5.02	$5.12	$5.12	225,555
2022-01-26	$5.11	$5.37	$5.04	$5.13	$5.13	247,725
2022-01-25	$5.10	$5.15	$4.93	$5.07	$5.07	581,617
2022-01-24	$5.35	$5.35	$4.95	$5.15	$5.15	649,833
2022-01-21	$5.45	$5.49	$5.30	$5.36	$5.36	271,337
2022-01-20	$5.52	$5.66	$5.36	$5.38	$5.38	193,637
2022-01-19	$5.45	$5.58	$5.33	$5.44	$5.44	188,264
2022-01-18	$5.66	$5.66	$5.43	$5.45	$5.45	168,045
2022-01-14	$5.49	$5.71	$5.43	$5.68	$5.68	237,612
2022-01-13	$5.55	$5.64	$5.42	$5.48	$5.48	193,531
2022-01-12	$5.68	$5.68	$5.48	$5.52	$5.52	93,490
2022-01-11	$5.71	$5.87	$5.65	$5.68	$5.68	93,431
2022-01-10	$5.64	$5.77	$5.46	$5.75	$5.75	116,157
2022-01-07	$5.70	$5.77	$5.63	$5.64	$5.64	89,946
2022-01-06	$5.78	$5.80	$5.56	$5.65	$5.65	111,721
2022-01-05	$6.12	$6.30	$5.69	$5.73	$5.73	176,840
2022-01-04	$6.31	$6.48	$5.97	$6.07	$6.07	121,511
2022-01-03	$6.08	$6.31	$5.90	$6.24	$6.24	67,058
2021-12-31	$6.08	$6.22	$5.96	$6.00	$6.00	160,982
2021-12-30	$5.94	$6.30	$5.94	$6.16	$6.16	133,060
2021-12-29	$5.91	$6.00	$5.86	$5.95	$5.95	138,222
2021-12-28	$6.01	$6.20	$5.92	$5.96	$5.96	143,539
2021-12-27	$6.17	$6.26	$5.99	$6.12	$6.12	211,986
2021-12-23	$5.92	$6.24	$5.87	$6.18	$6.18	166,245
2021-12-22	$5.75	$5.97	$5.67	$5.92	$5.92	248,825
2021-12-21	$5.75	$5.96	$5.69	$5.77	$5.77	187,051
2021-12-20	$5.83	$5.83	$5.61	$5.71	$5.71	210,520
2021-12-17	$5.71	$5.87	$5.65	$5.85	$5.85	209,507
2021-12-16	$5.91	$5.92	$5.68	$5.70	$5.70	252,988
2021-12-15	$5.85	$5.89	$5.53	$5.83	$5.83	541,294
2021-12-14	$5.90	$5.99	$5.76	$5.83	$5.83	110,838
2021-12-13	$6.09	$6.10	$5.89	$5.94	$5.94	128,786
2021-12-10	$6.22	$6.30	$6.05	$6.12	$6.12	101,590
2021-12-09	$6.30	$6.45	$6.21	$6.21	$6.21	209,364
2021-12-08	$6.15	$6.34	$6.10	$6.30	$6.30	207,746
2021-12-07	$5.88	$6.20	$5.85	$6.12	$6.12	274,710
2021-12-06	$5.78	$5.91	$5.59	$5.83	$5.83	179,060
2021-12-03	$6.01	$6.01	$5.64	$5.72	$5.72	201,010
2021-12-02	$6.23	$6.23	$5.93	$6.00	$6.00	150,743
2021-12-01	$6.18	$6.63	$6.07	$6.21	$6.21	307,110
2021-11-30	$5.91	$6.37	$5.86	$6.25	$6.25	333,251
2021-11-29	$6.09	$6.09	$5.77	$5.99	$5.99	238,212
2021-11-26	$6.06	$6.13	$5.85	$6.02	$6.02	116,575
2021-11-24	$6.17	$6.23	$6.01	$6.20	$6.20	166,333
2021-11-23	$5.85	$6.25	$5.85	$6.23	$6.23	367,104
2021-11-22	$5.80	$5.95	$5.59	$5.83	$5.83	647,766
2021-11-19	$5.91	$6.00	$5.75	$5.80	$5.80	240,954
2021-11-18	$5.95	$6.11	$5.80	$5.88	$5.88	267,331
2021-11-17	$6.05	$6.10	$5.89	$6.00	$6.00	347,458
2021-11-16	$6.14	$6.50	$5.99	$6.05	$6.05	496,598
2021-11-15	$6.38	$6.38	$6.13	$6.18	$6.18	232,657
2021-11-12	$6.64	$6.65	$6.37	$6.43	$6.43	224,740
2021-11-11	$6.53	$6.76	$6.46	$6.62	$6.62	331,005
2021-11-10	$6.58	$6.67	$6.40	$6.49	$6.49	461,254
2021-11-09	$6.70	$6.98	$6.19	$6.68	$6.68	1,294,050
2021-11-08	$8.55	$8.55	$8.16	$8.18	$8.18	247,635
2021-11-05	$8.25	$8.77	$8.25	$8.61	$8.61	285,787
2021-11-04	$8.66	$8.89	$8.56	$8.72	$8.72	226,877
2021-11-03	$8.58	$8.79	$8.35	$8.73	$8.73	246,940
2021-11-02	$8.54	$8.70	$8.44	$8.69	$8.69	159,214
2021-11-01	$8.29	$8.67	$8.18	$8.62	$8.62	243,996
2021-10-29	$8.34	$8.40	$8.03	$8.22	$8.22	251,530
2021-10-28	$7.92	$8.33	$7.83	$8.29	$8.29	323,040
2021-10-27	$7.68	$7.95	$7.67	$7.87	$7.87	524,159
2021-10-26	$7.97	$7.97	$7.61	$7.73	$7.73	391,316
2021-10-25	$8.25	$8.25	$7.88	$7.98	$7.98	195,654
2021-10-22	$8.38	$8.38	$8.08	$8.27	$8.27	272,007
2021-10-21	$8.68	$8.75	$8.41	$8.49	$8.49	112,743
2021-10-20	$8.59	$8.73	$8.46	$8.68	$8.68	129,903
2021-10-19	$8.65	$8.75	$8.53	$8.59	$8.59	139,081
2021-10-18	$8.50	$8.73	$8.29	$8.56	$8.56	264,274
2021-10-15	$9.12	$9.18	$8.58	$8.73	$8.73	238,020
2021-10-14	$8.79	$9.17	$8.61	$9.10	$9.10	393,188
2021-10-13	$8.08	$8.76	$7.79	$8.65	$8.65	794,973
2021-10-12	$7.65	$7.79	$7.43	$7.65	$7.65	344,453
2021-10-11	$7.71	$7.72	$7.44	$7.64	$7.64	198,133
2021-10-08	$7.66	$7.74	$7.50	$7.62	$7.62	216,249
2021-10-07	$7.78	$8.06	$7.47	$7.70	$7.70	487,467
2021-10-06	$7.84	$8.10	$7.48	$7.57	$7.57	341,877
2021-10-05	$7.95	$8.26	$7.80	$7.84	$7.84	713,371
2021-10-04	$7.65	$7.98	$7.22	$7.84	$7.84	426,781
2021-10-01	$7.00	$7.81	$7.00	$7.56	$7.56	694,707
2021-09-30	$6.90	$6.93	$6.69	$6.74	$6.74	107,099
2021-09-29	$6.86	$7.03	$6.80	$6.83	$6.83	119,101
2021-09-28	$6.94	$6.97	$6.81	$6.82	$6.82	99,520
2021-09-27	$7.01	$7.14	$6.90	$6.95	$6.95	65,908
2021-09-24	$6.85	$7.10	$6.80	$7.05	$7.05	155,288
2021-09-23	$6.85	$6.93	$6.76	$6.89	$6.89	109,003
2021-09-22	$6.93	$6.96	$6.70	$6.84	$6.84	235,532
2021-09-21	$6.92	$7.00	$6.86	$6.90	$6.90	101,078
2021-09-20	$6.93	$7.09	$6.85	$6.89	$6.89	248,250
2021-09-17	$7.32	$7.33	$7.00	$7.00	$7.00	449,668
2021-09-16	$7.34	$7.42	$7.10	$7.38	$7.38	116,752
2021-09-15	$7.42	$7.48	$7.25	$7.28	$7.28	48,340
2021-09-14	$7.53	$7.61	$7.25	$7.39	$7.39	204,424
2021-09-13	$7.23	$7.62	$7.10	$7.54	$7.54	212,657
2021-09-10	$7.35	$7.35	$7.19	$7.23	$7.23	89,813
2021-09-09	$7.28	$7.58	$7.27	$7.36	$7.36	82,167
2021-09-08	$7.59	$7.59	$7.30	$7.30	$7.30	105,630
2021-09-07	$7.79	$7.79	$7.58	$7.64	$7.64	82,900
2021-09-03	$7.63	$7.78	$7.54	$7.74	$7.74	113,102
2021-09-02	$7.48	$7.67	$7.42	$7.65	$7.65	171,477
2021-09-01	$7.59	$7.68	$7.46	$7.49	$7.49	86,022
2021-08-31	$7.40	$7.62	$7.40	$7.62	$7.62	132,804
2021-08-30	$7.42	$7.46	$7.34	$7.42	$7.42	136,003
2021-08-27	$7.53	$7.70	$7.40	$7.42	$7.42	236,550
2021-08-26	$7.57	$7.73	$7.48	$7.54	$7.54	138,663
2021-08-25	$7.38	$7.63	$7.26	$7.60	$7.60	320,904
2021-08-24	$7.42	$7.53	$7.19	$7.39	$7.39	276,098
2021-08-23	$7.01	$7.48	$7.00	$7.42	$7.42	518,502
2021-08-20	$6.96	$7.08	$6.80	$7.01	$7.01	216,983
2021-08-19	$7.15	$7.19	$6.94	$6.95	$6.95	239,945
2021-08-18	$7.24	$7.37	$7.14	$7.19	$7.19	667,657
2021-08-17	$7.05	$7.24	$7.00	$7.00	$7.00	453,394
2021-08-16	$7.28	$7.28	$7.03	$7.15	$7.15	105,001
2021-08-13	$7.27	$7.40	$7.16	$7.21	$7.21	155,208
2021-08-12	$7.27	$7.44	$7.15	$7.26	$7.26	84,999
2021-08-11	$7.40	$7.47	$7.21	$7.28	$7.28	85,361
2021-08-10	$7.37	$7.49	$7.22	$7.43	$7.43	111,607
2021-08-09	$7.56	$7.66	$7.24	$7.38	$7.38	284,206
2021-08-06	$7.65	$7.68	$7.33	$7.62	$7.62	226,484
2021-08-05	$7.27	$7.55	$7.20	$7.52	$7.52	238,755
2021-08-04	$7.42	$7.42	$7.02	$7.20	$7.20	627,318
2021-08-03	$7.14	$7.28	$6.97	$7.14	$7.14	321,258
2021-08-02	$7.05	$7.17	$6.90	$7.00	$7.00	226,817
2021-07-30	$6.98	$7.06	$6.89	$6.93	$6.93	107,459
2021-07-29	$7.23	$7.23	$6.98	$7.01	$7.01	122,636
2021-07-28	$7.11	$7.28	$7.07	$7.22	$7.22	110,364
2021-07-27	$6.93	$7.24	$6.82	$7.10	$7.10	231,872
2021-07-26	$7.05	$7.13	$6.94	$6.94	$6.94	152,345
2021-07-23	$7.15	$7.21	$6.95	$7.06	$7.06	225,000
2021-07-22	$7.47	$7.47	$7.15	$7.17	$7.17	157,534
2021-07-21	$7.37	$7.53	$7.25	$7.46	$7.46	149,867
2021-07-20	$7.27	$7.44	$7.15	$7.40	$7.40	267,726
2021-07-19	$7.16	$7.29	$7.00	$7.20	$7.20	362,231
2021-07-16	$7.25	$7.35	$7.11	$7.23	$7.23	206,117
2021-07-15	$7.30	$7.36	$7.10	$7.20	$7.20	308,063
2021-07-14	$7.44	$7.56	$7.37	$7.38	$7.38	148,632
2021-07-13	$7.62	$7.74	$7.38	$7.50	$7.50	258,160
2021-07-12	$7.86	$7.94	$7.62	$7.70	$7.70	184,685
2021-07-09	$7.83	$7.94	$7.63	$7.87	$7.87	310,045
2021-07-08	$7.84	$8.02	$7.70	$7.77	$7.77	239,950
2021-07-07	$7.89	$8.05	$7.68	$8.02	$8.02	436,580
2021-07-06	$7.93	$8.08	$7.77	$7.89	$7.89	202,320
2021-07-02	$8.01	$8.08	$7.79	$7.99	$7.99	142,548
2021-07-01	$8.10	$8.11	$7.76	$7.95	$7.95	197,142
2021-06-30	$8.02	$8.05	$7.76	$8.03	$8.03	259,994
2021-06-29	$8.21	$8.24	$7.85	$8.04	$8.04	272,081
2021-06-28	$8.62	$8.71	$8.06	$8.18	$8.18	260,999
2021-06-25	$8.21	$8.52	$8.16	$8.48	$8.48	2,343,651
2021-06-24	$7.99	$8.30	$7.99	$8.21	$8.21	221,063
2021-06-23	$7.96	$8.06	$7.82	$7.91	$7.91	154,072
2021-06-22	$8.18	$8.19	$7.71	$7.94	$7.94	162,884
2021-06-21	$7.90	$7.98	$7.73	$7.91	$7.91	291,419
2021-06-18	$8.06	$8.19	$7.76	$7.85	$7.85	585,445
2021-06-17	$8.17	$8.33	$8.03	$8.18	$8.18	173,033
2021-06-16	$8.09	$8.36	$7.97	$8.23	$8.23	321,036
2021-06-15	$8.22	$8.22	$7.94	$8.14	$8.14	184,201
2021-06-14	$8.08	$8.26	$8.00	$8.18	$8.18	202,349
2021-06-11	$8.37	$8.40	$8.03	$8.04	$8.04	157,685
2021-06-10	$8.30	$8.39	$8.08	$8.36	$8.36	154,719
2021-06-09	$8.18	$8.54	$8.12	$8.23	$8.23	315,260
2021-06-08	$7.94	$8.28	$7.84	$8.18	$8.18	206,918
2021-06-07	$7.59	$8.04	$7.57	$7.92	$7.92	264,270
2021-06-04	$7.88	$7.88	$7.55	$7.60	$7.60	230,703
2021-06-03	$7.66	$7.96	$7.53	$7.79	$7.79	213,186
2021-06-02	$7.74	$7.99	$7.65	$7.69	$7.69	406,862
2021-06-01	$7.89	$8.01	$7.72	$7.77	$7.77	187,192
2021-05-28	$7.97	$8.34	$7.80	$7.85	$7.85	271,288
2021-05-27	$8.05	$8.09	$7.96	$7.96	$7.96	355,984
2021-05-26	$7.90	$8.10	$7.88	$8.00	$8.00	208,412
2021-05-25	$8.34	$8.44	$7.88	$7.88	$7.88	237,282
2021-05-24	$8.31	$8.53	$8.20	$8.35	$8.35	217,322
2021-05-21	$8.36	$8.37	$8.16	$8.28	$8.28	122,056
2021-05-20	$8.25	$8.42	$8.09	$8.31	$8.31	93,123
2021-05-19	$8.25	$8.25	$8.00	$8.13	$8.13	147,628
2021-05-18	$8.00	$8.61	$7.92	$8.32	$8.32	272,138
2021-05-17	$8.04	$8.13	$7.91	$8.01	$8.01	132,389
2021-05-14	$8.00	$8.26	$7.88	$8.14	$8.14	148,422
2021-05-13	$8.06	$8.12	$7.80	$8.01	$8.01	168,793
2021-05-12	$8.05	$8.31	$7.95	$8.00	$8.00	224,016
2021-05-11	$7.63	$8.08	$7.42	$8.06	$8.06	333,025
2021-05-10	$8.06	$8.07	$7.73	$7.74	$7.74	424,555
2021-05-07	$7.95	$8.14	$7.85	$7.95	$7.95	261,966
2021-05-06	$7.83	$7.99	$7.63	$7.86	$7.86	480,935
2021-05-05	$8.02	$8.15	$7.63	$7.69	$7.69	462,872
2021-05-04	$8.50	$8.50	$7.99	$8.00	$8.00	527,768
2021-05-03	$8.80	$8.92	$8.46	$8.54	$8.54	263,040
2021-04-30	$9.24	$9.29	$8.70	$8.77	$8.77	257,847
2021-04-29	$9.06	$9.20	$9.00	$9.09	$9.09	247,548
2021-04-28	$9.22	$9.25	$8.92	$9.06	$9.06	235,211
2021-04-27	$10.00	$10.15	$9.16	$9.25	$9.25	267,913
2021-04-26	$9.62	$10.23	$9.53	$9.96	$9.96	281,523
2021-04-23	$9.80	$9.80	$9.22	$9.50	$9.50	175,188
2021-04-22	$9.19	$10.02	$9.10	$9.74	$9.74	215,371
2021-04-21	$8.98	$9.22	$8.95	$9.14	$9.14	324,406
2021-04-20	$8.86	$9.11	$8.73	$9.04	$9.04	259,075
2021-04-19	$9.44	$9.50	$8.83	$8.96	$8.96	480,203
2021-04-16	$9.50	$9.61	$8.95	$9.42	$9.42	204,885
2021-04-15	$9.57	$9.57	$9.37	$9.47	$9.47	227,854
2021-04-14	$9.33	$9.60	$9.33	$9.44	$9.44	186,518
2021-04-13	$9.41	$9.46	$9.07	$9.28	$9.28	407,565
2021-04-12	$9.57	$9.82	$9.30	$9.42	$9.42	151,635
2021-04-09	$9.80	$9.80	$9.52	$9.62	$9.62	125,864
2021-04-08	$9.83	$9.93	$9.53	$9.83	$9.83	130,153
2021-04-07	$10.04	$10.17	$9.63	$9.74	$9.74	134,316
2021-04-06	$10.23	$10.34	$10.00	$10.14	$10.14	181,532
2021-04-05	$10.20	$10.48	$10.19	$10.28	$10.28	114,516
2021-04-01	$10.03	$10.15	$9.81	$10.08	$10.08	174,101
2021-03-31	$9.92	$10.22	$9.58	$10.01	$10.01	244,713
2021-03-30	$10.01	$10.15	$9.66	$9.81	$9.81	124,154
2021-03-29	$10.36	$10.47	$9.95	$9.97	$9.97	195,758
2021-03-26	$11.22	$11.22	$10.26	$10.46	$10.46	94,019
2021-03-25	$10.51	$11.07	$10.37	$11.00	$11.00	105,520
2021-03-24	$12.05	$12.05	$10.70	$10.70	$10.70	207,033
2021-03-23	$11.93	$11.99	$11.38	$11.46	$11.46	98,792
2021-03-22	$12.00	$12.17	$11.68	$12.05	$12.05	97,600
2021-03-19	$11.68	$12.07	$11.68	$11.93	$11.93	247,170
2021-03-18	$12.44	$12.46	$11.75	$11.75	$11.75	122,767
2021-03-17	$12.40	$12.84	$12.02	$12.40	$12.40	176,159
2021-03-16	$12.60	$12.60	$11.97	$12.40	$12.40	99,846
2021-03-15	$12.64	$12.98	$12.41	$12.59	$12.59	108,150
2021-03-12	$11.88	$12.72	$11.79	$12.67	$12.67	143,629
2021-03-11	$12.08	$12.10	$11.81	$12.03	$12.03	208,304
2021-03-10	$11.84	$12.16	$11.53	$11.90	$11.90	206,530
2021-03-09	$11.29	$11.90	$11.11	$11.78	$11.78	223,573
2021-03-08	$11.53	$12.34	$10.97	$10.97	$10.97	269,653
2021-03-05	$12.10	$12.38	$10.70	$11.31	$11.31	343,723
2021-03-04	$11.51	$11.62	$10.33	$11.39	$11.39	347,281
2021-03-03	$11.44	$11.69	$11.13	$11.54	$11.54	125,637
2021-03-02	$11.48	$11.72	$11.20	$11.56	$11.56	105,213
2021-03-01	$11.62	$11.76	$11.11	$11.48	$11.48	210,415
2021-02-26	$11.72	$11.75	$10.96	$11.36	$11.36	176,682
2021-02-25	$11.82	$11.91	$11.28	$11.56	$11.56	155,954
2021-02-24	$11.54	$12.18	$11.41	$11.79	$11.79	104,165
2021-02-23	$12.20	$12.20	$11.29	$11.33	$11.33	211,967
2021-02-22	$13.23	$13.50	$12.31	$12.36	$12.36	258,492
2021-02-19	$13.09	$13.64	$13.00	$13.34	$13.34	101,086
2021-02-18	$13.25	$13.37	$12.81	$13.05	$13.05	297,358
2021-02-17	$13.79	$13.86	$13.08	$13.39	$13.39	150,504
2021-02-16	$13.44	$14.03	$13.24	$13.81	$13.81	189,706
2021-02-12	$13.80	$14.08	$13.16	$13.38	$13.38	361,525
2021-02-11	$13.96	$14.40	$13.37	$13.88	$13.88	250,329
2021-02-10	$13.70	$13.89	$13.12	$13.87	$13.87	239,116
2021-02-09	$12.63	$13.73	$12.41	$13.64	$13.64	348,443
2021-02-08	$12.65	$12.85	$12.18	$12.70	$12.70	276,198
2021-02-05	$12.63	$12.92	$12.08	$12.62	$12.62	203,554
2021-02-04	$12.71	$13.14	$12.33	$12.40	$12.40	299,304
2021-02-03	$12.18	$12.81	$11.97	$12.57	$12.57	143,177
2021-02-02	$12.25	$12.37	$11.72	$12.22	$12.22	148,430
2021-02-01	$11.74	$12.04	$11.60	$11.99	$11.99	219,443
2021-01-29	$12.16	$12.68	$11.50	$11.59	$11.59	224,178
2021-01-28	$12.35	$12.76	$12.03	$12.18	$12.18	191,304
2021-01-27	$12.65	$13.10	$11.90	$12.21	$12.21	251,775
2021-01-26	$13.72	$13.95	$12.91	$13.12	$13.12	206,636
2021-01-25	$13.65	$13.83	$13.07	$13.62	$13.62	535,339
2021-01-22	$12.60	$14.04	$12.50	$13.60	$13.60	419,988
2021-01-21	$13.05	$13.08	$12.24	$12.60	$12.60	406,824
2021-01-20	$12.33	$13.05	$12.30	$12.97	$12.97	187,210
2021-01-19	$12.65	$12.65	$11.91	$12.20	$12.20	877,927
2021-01-15	$12.22	$12.69	$12.04	$12.31	$12.31	269,650
2021-01-14	$12.27	$13.40	$12.27	$13.07	$13.07	374,068
2021-01-13	$12.29	$12.60	$12.04	$12.09	$12.09	140,413
2021-01-12	$11.95	$12.46	$11.69	$12.21	$12.21	219,176
2021-01-11	$11.15	$11.91	$10.90	$11.91	$11.91	180,211
2021-01-08	$11.60	$11.64	$11.08	$11.32	$11.32	88,641
2021-01-07	$11.60	$11.76	$11.16	$11.42	$11.42	168,438
2021-01-06	$11.21	$11.79	$11.03	$11.42	$11.42	363,329
2021-01-05	$10.93	$11.30	$10.78	$10.97	$10.97	386,116
2021-01-04	$10.98	$11.11	$10.59	$10.88	$10.88	398,299
2020-12-31	$11.09	$11.43	$10.09	$10.90	$10.90	309,631
2020-12-30	$10.51	$11.23	$10.51	$11.10	$11.10	224,846
2020-12-29	$10.36	$10.63	$9.88	$10.49	$10.49	247,073
2020-12-28	$10.83	$10.86	$10.26	$10.36	$10.36	170,542
2020-12-24	$11.20	$11.44	$10.59	$10.74	$10.74	128,263
2020-12-23	$10.93	$11.47	$10.73	$11.22	$11.22	942,728
2020-12-22	$10.42	$11.20	$10.38	$10.92	$10.92	1,040,864
2020-12-21	$10.43	$10.69	$9.99	$10.40	$10.40	794,721
2020-12-18	$11.40	$11.69	$10.51	$10.56	$10.56	714,447
2020-12-17	$11.04	$11.45	$10.60	$11.08	$11.08	539,546
2020-12-16	$12.41	$12.45	$11.67	$12.33	$12.33	229,066
2020-12-15	$12.63	$12.71	$11.34	$12.15	$12.15	577,620
2020-12-14	$11.80	$13.74	$11.75	$12.30	$12.30	1,798,730
2020-12-11	$10.80	$11.83	$10.69	$11.65	$11.65	872,894
2020-12-10	$10.52	$11.11	$10.40	$10.83	$10.83	550,599
2020-12-09	$11.16	$11.35	$10.42	$10.61	$10.61	179,327
2020-12-08	$10.85	$11.13	$10.63	$11.06	$11.06	610,064
2020-12-07	$11.50	$11.92	$10.83	$10.92	$10.92	124,348
2020-12-04	$10.98	$11.76	$10.86	$11.44	$11.44	362,566
2020-12-03	$10.35	$11.39	$10.12	$10.95	$10.95	446,898
2020-12-02	$11.28	$11.28	$10.05	$10.28	$10.28	424,326
2020-12-01	$10.28	$12.10	$10.15	$10.75	$10.75	903,267
2020-11-30	$10.47	$10.53	$9.90	$10.12	$10.12	172,048
2020-11-27	$10.23	$10.70	$10.13	$10.38	$10.38	132,893
2020-11-25	$10.15	$10.74	$10.06	$10.21	$10.21	191,292
2020-11-24	$10.01	$10.22	$9.81	$10.15	$10.15	254,028
2020-11-23	$10.21	$10.30	$9.84	$9.87	$9.87	189,117
2020-11-20	$9.88	$10.28	$9.70	$10.19	$10.19	213,021
2020-11-19	$9.93	$10.48	$9.80	$9.98	$9.98	620,686
2020-11-18	$10.14	$10.24	$9.86	$9.86	$9.86	638,160
2020-11-17	$10.00	$10.40	$9.70	$10.04	$10.04	326,998
2020-11-16	$10.64	$10.91	$10.06	$10.11	$10.11	350,699
2020-11-13	$10.69	$10.76	$10.21	$10.55	$10.55	172,246
2020-11-12	$10.73	$11.42	$10.47	$10.53	$10.53	590,580
2020-11-11	$10.57	$11.07	$10.51	$10.85	$10.85	298,976
2020-11-10	$10.97	$11.00	$10.29	$10.40	$10.40	261,796
2020-11-09	$10.19	$11.13	$9.87	$10.85	$10.85	305,779
2020-11-06	$10.64	$10.71	$9.80	$9.87	$9.87	273,639
2020-11-05	$10.33	$10.94	$10.17	$10.67	$10.67	189,100
2020-11-04	$10.12	$10.55	$10.08	$10.31	$10.31	145,231
2020-11-03	$10.06	$10.39	$9.86	$10.16	$10.16	142,225
2020-11-02	$9.73	$9.97	$9.49	$9.90	$9.90	939,433
2020-10-30	$10.31	$10.34	$9.53	$9.66	$9.66	275,830
2020-10-29	$10.09	$10.58	$9.87	$10.41	$10.41	171,429
2020-10-28	$10.14	$10.31	$9.73	$10.08	$10.08	358,106
2020-10-27	$11.02	$11.02	$10.23	$10.31	$10.31	369,274
2020-10-26	$12.21	$12.36	$10.90	$10.93	$10.93	408,176
2020-10-23	$11.60	$12.49	$11.30	$12.43	$12.43	452,228
2020-10-22	$11.34	$11.57	$11.02	$11.50	$11.50	320,141
2020-10-21	$11.57	$11.57	$11.11	$11.38	$11.38	503,747
2020-10-20	$11.54	$11.65	$11.24	$11.51	$11.51	181,554
2020-10-19	$11.51	$11.60	$11.16	$11.46	$11.46	211,758
2020-10-16	$11.48	$11.58	$11.18	$11.39	$11.39	289,106
2020-10-15	$11.51	$11.70	$10.82	$11.33	$11.33	396,869
2020-10-14	$11.54	$11.83	$11.30	$11.65	$11.65	218,715
2020-10-13	$11.53	$11.57	$11.01	$11.53	$11.53	218,725
2020-10-12	$11.26	$11.72	$11.22	$11.57	$11.57	293,673
2020-10-09	$11.00	$11.47	$10.81	$11.22	$11.22	249,875
2020-10-08	$11.43	$11.78	$10.95	$11.23	$11.23	603,057
2020-10-07	$10.61	$11.43	$10.52	$11.39	$11.39	564,499
2020-10-06	$10.80	$11.32	$10.10	$10.41	$10.41	935,795
2020-10-05	$9.72	$10.70	$9.72	$10.58	$10.58	864,330
2020-10-02	$9.18	$9.87	$9.15	$9.52	$9.52	522,706
2020-10-01	$8.78	$9.60	$8.73	$9.48	$9.48	801,070
2020-09-30	$8.47	$8.82	$8.38	$8.80	$8.80	229,807
2020-09-29	$8.26	$8.57	$8.12	$8.53	$8.53	251,120
2020-09-28	$8.50	$8.50	$8.06	$8.29	$8.29	303,968
2020-09-25	$8.20	$8.40	$8.15	$8.38	$8.38	234,523
2020-09-24	$8.22	$8.45	$7.91	$8.21	$8.21	270,122
2020-09-23	$8.94	$8.95	$8.17	$8.22	$8.22	482,487
2020-09-22	$9.35	$9.35	$8.73	$8.87	$8.87	439,201
2020-09-21	$9.38	$9.43	$9.02	$9.40	$9.40	348,913
2020-09-18	$9.45	$9.57	$9.13	$9.57	$9.57	496,453
2020-09-17	$9.14	$9.47	$9.00	$9.43	$9.43	196,418
2020-09-16	$9.27	$9.45	$9.14	$9.17	$9.17	180,033
2020-09-15	$9.28	$9.71	$9.12	$9.16	$9.16	541,856
2020-09-14	$9.12	$9.53	$9.08	$9.24	$9.24	370,314
2020-09-11	$9.14	$9.33	$8.81	$9.05	$9.05	197,690
2020-09-10	$9.40	$9.42	$9.05	$9.14	$9.14	316,092
2020-09-09	$8.71	$9.76	$8.66	$9.33	$9.33	735,803
2020-09-08	$8.30	$8.97	$8.05	$8.61	$8.61	575,434
2020-09-04	$8.88	$8.90	$8.15	$8.32	$8.32	760,338
2020-09-03	$9.01	$9.33	$8.77	$8.82	$8.82	461,226
2020-09-02	$8.91	$9.15	$8.69	$9.07	$9.07	415,754
2020-09-01	$8.90	$9.07	$8.72	$8.98	$8.98	385,408
2020-08-31	$8.95	$9.08	$8.76	$8.99	$8.99	442,995
2020-08-28	$9.01	$9.10	$8.62	$8.88	$8.88	358,452
2020-08-27	$9.26	$9.26	$8.86	$8.96	$8.96	274,325
2020-08-26	$9.20	$9.30	$9.02	$9.27	$9.27	252,271
2020-08-25	$8.97	$9.33	$8.88	$9.27	$9.27	400,599
2020-08-24	$9.26	$9.45	$8.86	$8.91	$8.91	648,701
2020-08-21	$9.40	$9.89	$9.19	$9.28	$9.28	640,543
2020-08-20	$9.15	$9.48	$9.12	$9.44	$9.44	364,287
2020-08-19	$9.20	$9.38	$9.10	$9.25	$9.25	341,493
2020-08-18	$9.55	$9.55	$9.05	$9.27	$9.27	422,811
2020-08-17	$9.10	$9.65	$9.05	$9.56	$9.56	427,343
2020-08-14	$9.34	$9.34	$8.94	$9.12	$9.12	723,600
2020-08-13	$9.47	$9.62	$9.22	$9.31	$9.31	588,398
2020-08-12	$9.48	$9.78	$9.16	$9.48	$9.48	952,470
2020-08-11	$10.02	$10.35	$9.26	$9.40	$9.40	966,848
2020-08-10	$9.65	$10.31	$9.56	$10.04	$10.04	770,286
2020-08-07	$9.49	$9.68	$9.28	$9.57	$9.57	902,518
2020-08-06	$9.70	$9.91	$9.37	$9.59	$9.59	587,418
2020-08-05	$9.55	$9.98	$9.40	$9.70	$9.70	811,129
2020-08-04	$9.32	$9.61	$9.00	$9.50	$9.50	778,345
2020-08-03	$8.91	$9.40	$8.69	$9.24	$9.24	1,101,934
2020-07-31	$8.91	$9.08	$8.52	$8.92	$8.92	1,018,148
2020-07-30	$8.75	$9.10	$8.70	$8.89	$8.89	1,293,413
2020-07-29	$9.10	$9.27	$8.57	$8.91	$8.91	2,628,159
2020-07-28	$9.17	$9.47	$9.06	$9.18	$9.18	512,150
2020-07-27	$9.31	$9.62	$9.06	$9.25	$9.25	604,075
2020-07-24	$9.74	$9.82	$9.24	$9.38	$9.38	1,145,303
2020-07-23	$9.88	$10.59	$9.57	$9.90	$9.90	1,545,310
2020-07-22	$9.29	$10.04	$9.10	$9.67	$9.67	1,543,627
2020-07-21	$9.29	$9.45	$9.03	$9.29	$9.29	1,429,808
2020-07-20	$9.44	$9.59	$8.96	$9.29	$9.29	1,073,748
2020-07-17	$9.36	$9.36	$8.85	$9.24	$9.24	2,191,679
2020-07-16	$9.53	$9.65	$9.01	$9.31	$9.31	1,511,402
2020-07-15	$9.49	$9.87	$8.75	$9.01	$9.01	2,185,849
2020-07-14	$8.40	$9.92	$8.35	$9.08	$9.08	3,617,223
2020-07-13	$12.75	$12.97	$8.00	$8.15	$8.15	6,678,639
2020-07-10	$17.98	$18.45	$17.55	$17.88	$17.88	710,192
2020-07-09	$19.09	$19.22	$17.62	$18.18	$18.18	635,710
2020-07-08	$19.01	$19.68	$18.40	$18.62	$18.62	439,612
2020-07-07	$20.48	$20.52	$17.70	$18.60	$18.60	773,931
2020-07-06	$21.55	$21.96	$20.41	$20.48	$20.48	244,930
2020-07-02	$21.07	$22.01	$20.28	$21.17	$21.17	694,610
2020-07-01	$21.64	$22.58	$20.23	$20.76	$20.76	706,866
2020-06-30	$22.27	$22.35	$21.21	$21.44	$21.44	334,850
2020-06-29	$21.53	$22.49	$21.11	$22.19	$22.19	327,211
2020-06-26	$23.42	$23.92	$21.09	$21.19	$21.19	632,865
2020-06-25	$24.18	$24.48	$23.11	$23.46	$23.46	373,208
2020-06-24	$25.26	$26.40	$23.05	$24.17	$24.17	304,705
2020-06-23	$25.15	$26.93	$24.60	$25.87	$25.87	373,736
2020-06-22	$24.39	$25.09	$23.84	$25.04	$25.04	311,798
2020-06-19	$24.46	$24.76	$23.10	$24.58	$24.58	998,862
2020-06-18	$24.05	$24.69	$24.02	$24.33	$24.33	196,784
2020-06-17	$24.20	$25.15	$23.80	$24.17	$24.17	312,454
2020-06-16	$24.92	$25.72	$23.75	$24.11	$24.11	411,751
2020-06-15	$23.06	$25.59	$22.82	$24.42	$24.42	437,168
2020-06-12	$24.97	$25.33	$22.85	$23.74	$23.74	391,924
2020-06-11	$25.00	$25.47	$24.02	$24.13	$24.13	336,459
2020-06-10	$26.42	$27.18	$25.34	$25.40	$25.40	326,376
2020-06-09	$29.84	$30.53	$26.11	$26.18	$26.18	573,147
2020-06-08	$26.43	$31.83	$26.00	$30.38	$30.38	512,118
2020-06-05	$26.02	$27.79	$24.72	$25.46	$25.46	725,182
2020-06-04	$27.03	$28.32	$25.89	$26.17	$26.17	799,781
2020-06-03	$28.92	$29.24	$26.80	$26.88	$26.88	501,473
2020-06-02	$30.38	$30.38	$26.69	$28.69	$28.69	660,493
2020-06-01	$30.36	$31.07	$28.50	$29.88	$29.88	602,751
2020-05-29	$32.00	$33.09	$30.56	$31.21	$31.21	578,182
2020-05-28	$34.74	$34.96	$32.72	$33.20	$33.20	184,180
2020-05-27	$35.16	$35.29	$31.30	$34.54	$34.54	227,531
2020-05-26	$34.52	$35.96	$33.68	$34.88	$34.88	246,428
2020-05-22	$33.91	$34.07	$32.02	$33.10	$33.10	158,353
2020-05-21	$34.98	$35.49	$33.01	$33.86	$33.86	189,202
2020-05-20	$33.27	$35.16	$32.90	$34.26	$34.26	254,794
2020-05-19	$35.97	$36.40	$32.55	$32.76	$32.76	295,457
2020-05-18	$36.20	$37.47	$35.53	$36.21	$36.21	131,402
2020-05-15	$34.83	$36.00	$34.42	$35.48	$35.48	111,591
2020-05-14	$33.01	$35.01	$32.97	$34.76	$34.76	156,263
2020-05-13	$35.30	$35.95	$32.73	$33.39	$33.39	210,745
2020-05-12	$37.91	$37.91	$35.02	$35.20	$35.20	218,546
2020-05-11	$38.03	$39.66	$37.30	$37.78	$37.78	252,832
2020-05-08	$37.02	$39.77	$35.77	$37.98	$37.98	373,326
2020-05-07	$34.54	$37.90	$34.08	$35.89	$35.89	289,130
2020-05-06	$34.49	$35.10	$33.64	$33.84	$33.84	131,217
2020-05-05	$35.97	$36.07	$33.95	$34.49	$34.49	186,998
2020-05-04	$33.60	$35.22	$32.73	$35.02	$35.02	288,387
2020-05-01	$34.23	$34.86	$32.43	$33.61	$33.61	210,230
2020-04-30	$36.09	$36.18	$32.30	$32.42	$32.42	305,267
2020-04-29	$35.98	$37.04	$35.03	$36.70	$36.70	147,015
2020-04-28	$36.38	$36.49	$34.56	$35.34	$35.34	157,422
2020-04-27	$37.25	$37.25	$34.60	$34.78	$34.78	269,836
2020-04-24	$36.16	$36.88	$35.51	$36.51	$36.51	100,371
2020-04-23	$36.65	$38.10	$35.71	$36.10	$36.10	204,013
2020-04-22	$36.61	$37.64	$35.53	$36.35	$36.35	371,738
2020-04-21	$35.87	$38.27	$35.29	$36.16	$36.16	266,508
2020-04-20	$36.62	$38.74	$36.20	$36.81	$36.81	239,756
2020-04-17	$35.79	$37.40	$35.05	$37.15	$37.15	301,234
2020-04-16	$35.48	$36.34	$33.95	$34.70	$34.70	180,265
2020-04-15	$38.14	$38.14	$34.88	$34.88	$34.88	178,766
2020-04-14	$36.65	$39.00	$35.63	$38.18	$38.18	304,951
2020-04-13	$37.36	$38.25	$34.75	$36.01	$36.01	316,485
2020-04-09	$35.68	$40.94	$35.68	$40.20	$40.20	395,340
2020-04-08	$34.14	$36.65	$33.76	$36.18	$36.18	191,430
2020-04-07	$38.40	$38.40	$33.58	$33.75	$33.75	261,192
2020-04-06	$36.68	$39.08	$35.53	$37.50	$37.50	222,383
2020-04-03	$35.82	$36.53	$34.73	$35.00	$35.00	134,558
2020-04-02	$34.41	$38.19	$34.30	$35.88	$35.88	254,040
2020-04-01	$35.41	$36.36	$33.17	$34.99	$34.99	241,286
2020-03-31	$36.73	$38.67	$35.44	$37.07	$37.07	149,742
2020-03-30	$36.54	$38.00	$35.45	$36.94	$36.94	125,909
2020-03-27	$36.23	$38.70	$34.00	$36.61	$36.61	202,543
2020-03-26	$34.02	$39.75	$34.02	$37.42	$37.42	219,972
2020-03-25	$33.09	$36.50	$32.34	$33.94	$33.94	220,573
2020-03-24	$34.49	$35.95	$31.01	$33.27	$33.27	191,825
2020-03-23	$32.59	$33.35	$30.02	$32.32	$32.32	185,730
2020-03-20	$34.37	$35.02	$31.48	$32.51	$32.51	192,553
2020-03-19	$35.64	$37.00	$33.91	$34.41	$34.41	211,096
2020-03-18	$37.35	$40.00	$34.92	$35.77	$35.77	178,664
2020-03-17	$36.59	$41.87	$33.99	$39.75	$39.75	301,581
2020-03-16	$29.76	$36.94	$28.29	$35.47	$35.47	264,816
2020-03-13	$34.24	$36.78	$29.00	$33.51	$33.51	248,810
2020-03-12	$35.38	$35.95	$31.58	$32.74	$32.74	366,967
2020-03-11	$39.87	$40.99	$37.05	$38.22	$38.22	213,335
2020-03-10	$40.86	$41.79	$37.51	$41.18	$41.18	229,261
2020-03-09	$40.03	$41.68	$38.61	$39.47	$39.47	358,733
2020-03-06	$42.50	$43.62	$41.53	$42.49	$42.49	246,343
2020-03-05	$42.25	$44.71	$42.25	$43.36	$43.36	180,159
2020-03-04	$42.02	$43.72	$41.60	$43.43	$43.43	201,933
2020-03-03	$42.84	$45.15	$38.86	$41.09	$41.09	275,724
2020-03-02	$42.53	$42.98	$40.41	$42.86	$42.86	195,657
2020-02-28	$40.20	$42.40	$40.00	$41.76	$41.76	266,972
2020-02-27	$43.49	$44.23	$41.00	$41.02	$41.02	156,363
2020-02-26	$45.23	$46.78	$43.40	$44.52	$44.52	205,913
2020-02-25	$48.00	$48.18	$44.43	$45.00	$45.00	316,434
2020-02-24	$47.28	$49.16	$47.06	$48.50	$48.50	137,828
2020-02-21	$49.15	$49.39	$47.03	$49.22	$49.22	161,460
2020-02-20	$48.58	$49.00	$45.27	$48.60	$48.60	119,756
2020-02-19	$48.33	$50.76	$48.20	$48.76	$48.76	139,830
2020-02-18	$46.31	$48.48	$46.24	$48.27	$48.27	70,558
2020-02-14	$47.96	$48.04	$46.27	$46.75	$46.75	188,780
2020-02-13	$44.81	$48.18	$44.81	$47.92	$47.92	168,625
2020-02-12	$46.69	$46.81	$44.70	$45.15	$45.15	148,222
2020-02-11	$44.67	$46.92	$43.87	$46.46	$46.46	199,194
2020-02-10	$45.08	$46.28	$43.54	$44.47	$44.47	290,047
2020-02-07	$44.72	$45.65	$44.39	$45.23	$45.23	274,017
2020-02-06	$45.44	$46.01	$43.49	$44.72	$44.72	334,869
2020-02-05	$46.17	$47.21	$44.76	$45.20	$45.20	300,453
2020-02-04	$44.07	$46.09	$42.83	$45.78	$45.78	335,244
2020-02-03	$42.93	$44.00	$42.10	$43.54	$43.54	215,242
2020-01-31	$43.18	$44.00	$42.30	$42.75	$42.75	143,727
2020-01-30	$42.77	$43.70	$42.00	$43.50	$43.50	276,310
2020-01-29	$43.24	$44.00	$42.50	$43.25	$43.25	185,565
2020-01-28	$44.94	$45.63	$42.19	$43.28	$43.28	541,464
2020-01-27	$43.33	$45.32	$42.50	$44.60	$44.60	139,869
2020-01-24	$47.15	$47.80	$42.56	$44.51	$44.51	284,762
2020-01-23	$47.41	$47.61	$44.77	$47.10	$47.10	385,781
2020-01-22	$49.96	$50.32	$47.25	$47.66	$47.66	232,191
2020-01-21	$49.97	$51.33	$49.00	$49.88	$49.88	244,326
2020-01-17	$53.32	$53.70	$49.90	$50.12	$50.12	231,263
2020-01-16	$51.62	$54.95	$50.98	$52.90	$52.90	211,774
2020-01-15	$52.87	$54.80	$52.51	$53.28	$53.28	233,190
2020-01-14	$51.32	$54.95	$48.52	$53.23	$53.23	271,883
2020-01-13	$57.30	$57.30	$51.24	$52.00	$52.00	466,589
2020-01-10	$58.55	$58.77	$56.30	$56.70	$56.70	266,768
2020-01-09	$57.89	$61.00	$57.57	$58.37	$58.37	184,668
2020-01-08	$56.41	$58.36	$55.53	$57.86	$57.86	250,719
2020-01-07	$55.70	$57.21	$54.02	$56.76	$56.76	257,522
2020-01-06	$54.33	$57.11	$52.38	$56.57	$56.57	264,008
2020-01-03	$54.75	$55.64	$53.00	$54.65	$54.65	333,395
2020-01-02	$56.25	$56.30	$53.41	$55.68	$55.68	212,857
2019-12-31	$53.29	$57.40	$52.35	$56.33	$56.33	385,890
2019-12-30	$58.56	$59.07	$52.63	$53.20	$53.20	312,318
2019-12-27	$62.97	$64.10	$55.93	$58.71	$58.71	289,461
2019-12-26	$63.01	$65.65	$61.03	$62.62	$62.62	176,581
2019-12-24	$66.32	$70.98	$60.80	$62.70	$62.70	246,635
2019-12-23	$59.64	$67.83	$57.06	$66.00	$66.00	499,915
2019-12-20	$55.06	$60.00	$54.35	$58.55	$58.55	1,937,897
2019-12-19	$50.39	$55.55	$49.30	$55.02	$55.02	202,160
2019-12-18	$52.19	$52.60	$50.00	$50.12	$50.12	140,163
2019-12-17	$51.83	$52.96	$50.69	$52.49	$52.49	387,775
2019-12-16	$51.89	$52.20	$50.02	$51.69	$51.69	227,800
2019-12-13	$51.07	$52.38	$48.70	$51.92	$51.92	245,209
2019-12-12	$51.34	$52.38	$49.65	$51.24	$51.24	191,205
2019-12-11	$53.70	$54.73	$49.62	$51.55	$51.55	395,987
2019-12-10	$52.00	$55.85	$52.00	$53.12	$53.12	210,677
2019-12-09	$52.78	$55.34	$50.00	$52.23	$52.23	368,685
2019-12-06	$49.65	$51.70	$49.65	$50.27	$50.27	303,080
2019-12-05	$52.43	$52.72	$49.51	$49.92	$49.92	457,680
2019-12-04	$47.31	$51.74	$45.75	$51.01	$51.01	580,827
2019-12-03	$42.17	$48.12	$42.05	$47.20	$47.20	470,838
2019-12-02	$48.30	$48.86	$42.70	$43.59	$43.59	632,355
2019-11-29	$40.97	$49.17	$40.97	$47.81	$47.81	733,983
2019-11-27	$40.20	$42.25	$39.80	$40.94	$40.94	485,882
2019-11-26	$40.80	$41.00	$39.00	$39.94	$39.94	544,549
2019-11-25	$36.75	$41.73	$36.75	$39.84	$39.84	1,100,753
2019-11-22	$36.59	$37.51	$36.25	$36.81	$36.81	462,996
2019-11-21	$36.20	$37.26	$35.94	$36.34	$36.34	535,951
2019-11-20	$36.60	$36.70	$35.64	$36.50	$36.50	389,124
2019-11-19	$36.69	$36.93	$35.22	$36.00	$36.00	474,065
2019-11-18	$36.14	$37.30	$35.95	$36.35	$36.35	365,429
2019-11-15	$37.86	$38.64	$34.41	$36.05	$36.05	2,106,619
2019-11-14	$37.65	$38.60	$36.31	$38.55	$38.55	480,478
2019-11-13	$35.51	$38.43	$34.69	$37.75	$37.75	576,100
2019-11-12	$38.99	$40.48	$36.23	$37.41	$37.41	705,175
2019-11-11	$37.53	$43.99	$37.05	$39.02	$39.02	3,106,338
2019-11-08	$77.12	$86.00	$75.47	$82.89	$82.89	628,226
2019-11-07	$65.42	$81.80	$65.21	$79.41	$79.41	622,398
2019-11-06	$87.50	$89.00	$61.52	$67.01	$67.01	2,575,145
2019-11-05	$25.50	$109.00	$25.50	$92.22	$92.22	7,993,334
2019-11-04	$27.30	$28.50	$26.03	$26.43	$26.43	111,771
2019-11-01	$25.22	$27.66	$25.22	$27.35	$27.35	236,107
2019-10-31	$26.20	$26.37	$24.90	$25.00	$25.00	117,124
2019-10-30	$26.73	$28.22	$25.61	$25.87	$25.87	89,647
2019-10-29	$26.00	$28.07	$25.00	$26.98	$26.98	82,175
2019-10-28	$27.34	$27.80	$25.63	$26.11	$26.11	108,890
2019-10-25	$25.49	$27.38	$25.49	$26.78	$26.78	80,403
2019-10-24	$26.13	$26.48	$25.34	$25.79	$25.79	72,889
2019-10-23	$27.22	$28.05	$25.64	$25.98	$25.98	107,404
2019-10-22	$27.29	$27.50	$26.55	$27.23	$27.23	55,623
2019-10-21	$27.30	$27.80	$26.19	$27.31	$27.31	38,602
2019-10-18	$26.67	$27.87	$26.67	$27.12	$27.12	85,772
2019-10-17	$26.69	$27.55	$25.80	$26.85	$26.85	169,135
2019-10-16	$26.99	$27.65	$25.50	$26.70	$26.70	55,317
2019-10-15	$26.35	$27.80	$26.00	$27.14	$27.14	53,625
2019-10-14	$27.15	$28.76	$26.09	$26.18	$26.18	32,887
2019-10-11	$26.30	$28.55	$26.12	$27.20	$27.20	163,969
2019-10-10	$25.50	$27.11	$25.50	$25.98	$25.98	120,357
2019-10-09	$28.90	$29.80	$25.40	$25.54	$25.54	218,129
2019-10-08	$29.56	$29.72	$28.15	$28.50	$28.50	56,944
2019-10-07	$31.00	$31.40	$29.46	$29.82	$29.82	85,339
2019-10-04	$31.10	$32.22	$30.54	$31.00	$31.00	53,372
2019-10-03	$29.99	$33.74	$29.99	$31.01	$31.01	148,601
2019-10-02	$30.84	$31.58	$29.72	$30.17	$30.17	208,438
2019-10-01	$30.70	$32.19	$30.60	$31.20	$31.20	140,901
2019-09-30	$32.70	$32.70	$29.66	$30.85	$30.85	195,051
2019-09-27	$35.47	$35.47	$30.79	$32.75	$32.75	164,469
2019-09-26	$38.83	$39.78	$35.02	$35.69	$35.69	97,503
2019-09-25	$38.23	$40.20	$37.45	$38.83	$38.83	100,964
2019-09-24	$37.07	$38.55	$36.15	$38.22	$38.22	84,868
2019-09-23	$39.08	$39.08	$37.16	$37.78	$37.78	132,833
2019-09-20	$39.74	$40.00	$37.00	$38.68	$38.68	131,508
2019-09-19	$39.37	$40.48	$39.01	$39.61	$39.61	52,628
2019-09-18	$40.03	$41.73	$38.77	$39.53	$39.53	130,531
2019-09-17	$37.05	$41.68	$36.49	$40.04	$40.04	107,781
2019-09-16	$36.71	$38.08	$36.53	$37.13	$37.13	29,081
2019-09-13	$37.68	$37.69	$36.54	$37.05	$37.05	43,754
2019-09-12	$37.00	$38.25	$36.93	$37.68	$37.68	29,658
2019-09-11	$36.81	$37.53	$35.55	$36.80	$36.80	50,819
2019-09-10	$36.28	$37.50	$35.62	$36.76	$36.76	46,790
2019-09-09	$34.60	$38.34	$34.50	$35.32	$35.32	95,207
2019-09-06	$43.39	$43.39	$33.12	$34.34	$34.34	243,444
2019-09-05	$40.49	$44.69	$40.21	$41.60	$41.60	145,535
2019-09-04	$37.49	$39.52	$37.06	$39.43	$39.43	63,039
2019-09-03	$34.70	$37.30	$34.33	$36.82	$36.82	57,434
2019-08-30	$34.56	$36.00	$34.12	$34.73	$34.73	57,725
2019-08-29	$31.64	$35.90	$31.08	$34.01	$34.01	62,373
2019-08-28	$31.13	$31.50	$30.12	$31.29	$31.29	21,619
2019-08-27	$30.68	$31.50	$30.61	$31.17	$31.17	22,814
2019-08-26	$30.77	$31.44	$29.89	$30.50	$30.50	27,695
2019-08-23	$30.00	$30.97	$28.49	$30.13	$30.13	73,264
2019-08-22	$29.65	$30.75	$29.39	$29.83	$29.83	40,683
2019-08-21	$25.90	$29.87	$25.20	$29.52	$29.52	109,914
2019-08-20	$27.00	$27.36	$25.53	$25.92	$25.92	19,428
2019-08-19	$26.93	$28.88	$26.50	$26.82	$26.82	68,856
2019-08-16	$25.89	$28.00	$25.75	$26.56	$26.56	41,273
2019-08-15	$24.72	$26.16	$24.72	$25.75	$25.75	33,037
2019-08-14	$26.24	$26.24	$23.97	$24.90	$24.90	50,556
2019-08-13	$24.92	$27.89	$24.00	$26.71	$26.71	145,706
2019-08-12	$23.93	$25.46	$23.44	$24.24	$24.24	62,103
2019-08-09	$22.44	$24.00	$22.05	$23.91	$23.91	106,714
2019-08-08	$24.67	$25.24	$22.14	$22.77	$22.77	118,747
2019-08-07	$23.12	$25.69	$23.00	$24.40	$24.40	74,341
2019-08-06	$21.85	$23.48	$21.85	$23.12	$23.12	46,100
2019-08-05	$21.83	$21.94	$20.88	$21.55	$21.55	108,161
2019-08-02	$22.10	$22.49	$21.02	$22.05	$22.05	79,823
2019-08-01	$22.33	$24.92	$21.84	$22.25	$22.25	115,988
2019-07-31	$21.00	$22.29	$21.00	$21.97	$21.97	142,641
2019-07-30	$20.42	$21.25	$20.42	$20.91	$20.91	34,994
2019-07-29	$19.73	$20.62	$19.73	$20.55	$20.55	68,563
2019-07-26	$19.83	$20.25	$19.45	$19.77	$19.77	36,163
2019-07-25	$19.13	$19.78	$18.70	$19.75	$19.75	106,186
2019-07-24	$18.61	$19.25	$18.46	$19.22	$19.22	39,399
2019-07-23	$19.30	$19.30	$18.08	$18.64	$18.64	26,120
2019-07-22	$19.09	$19.49	$18.59	$19.34	$19.34	48,378
2019-07-19	$17.51	$19.25	$16.93	$19.09	$19.09	34,319
2019-07-18	$16.36	$17.70	$16.36	$17.55	$17.55	37,192
2019-07-17	$16.17	$16.98	$16.04	$16.50	$16.50	66,499
2019-07-16	$16.51	$18.00	$16.15	$16.28	$16.28	26,108
2019-07-15	$16.68	$16.96	$16.53	$16.57	$16.57	24,764
2019-07-12	$17.00	$17.25	$16.50	$16.78	$16.78	36,937
2019-07-11	$16.75	$17.34	$16.35	$17.01	$17.01	43,486
2019-07-10	$17.36	$18.09	$16.21	$16.65	$16.65	59,667
2019-07-09	$15.99	$17.17	$15.99	$16.95	$16.95	41,584
2019-07-08	$16.63	$16.97	$15.69	$15.73	$15.73	27,940
2019-07-05	$16.98	$17.18	$16.12	$16.63	$16.63	28,587
2019-07-03	$17.00	$17.11	$15.52	$16.89	$16.89	16,357
2019-07-02	$17.81	$18.47	$16.42	$17.10	$17.10	51,493
2019-07-01	$15.16	$18.37	$15.16	$17.65	$17.65	75,432
2019-06-28	$14.22	$15.91	$14.12	$14.98	$14.98	402,924
2019-06-27	$14.41	$14.85	$14.01	$14.16	$14.16	56,037
2019-06-26	$14.46	$14.70	$14.20	$14.40	$14.40	33,067
2019-06-25	$14.47	$14.76	$14.13	$14.34	$14.34	62,804
2019-06-24	$14.53	$15.26	$13.86	$14.56	$14.56	38,733
2019-06-21	$15.39	$15.65	$14.55	$14.62	$14.62	218,136
2019-06-20	$15.44	$16.25	$15.17	$15.17	$15.17	103,781
2019-06-19	$15.92	$16.12	$15.38	$15.42	$15.42	85,822
2019-06-18	$15.01	$16.20	$15.01	$15.52	$15.52	44,358
2019-06-17	$15.41	$15.89	$15.04	$15.12	$15.12	87,215
2019-06-14	$15.61	$15.99	$15.04	$15.53	$15.53	61,982
2019-06-13	$14.43	$16.23	$14.05	$15.57	$15.57	158,367
2019-06-12	$15.49	$16.16	$13.93	$14.49	$14.49	70,164
2019-06-11	$14.90	$16.15	$14.90	$15.45	$15.45	139,408
2019-06-10	$16.50	$17.18	$15.50	$15.63	$15.63	104,120
2019-06-07	$16.96	$17.38	$15.61	$16.57	$16.57	39,507
2019-06-06	$16.25	$17.93	$15.50	$16.65	$16.65	49,995
2019-06-05	$18.05	$18.86	$16.01	$16.25	$16.25	48,928
2019-06-04	$17.19	$18.80	$17.03	$17.71	$17.71	44,881
2019-06-03	$18.89	$19.00	$17.16	$17.35	$17.35	45,497
2019-05-31	$18.99	$20.14	$18.54	$18.62	$18.62	39,217
2019-05-30	$18.25	$20.46	$18.25	$19.18	$19.18	51,659
2019-05-29	$19.47	$20.22	$18.17	$18.34	$18.34	72,544
2019-05-28	$19.73	$20.62	$19.45	$19.72	$19.72	54,974
2019-05-24	$19.45	$20.80	$19.45	$19.90	$19.90	35,297
2019-05-23	$19.47	$20.84	$19.04	$19.57	$19.57	26,921
2019-05-22	$20.00	$20.15	$18.98	$19.88	$19.88	29,752
2019-05-21	$20.75	$21.00	$19.89	$20.01	$20.01	74,808
2019-05-20	$19.84	$21.32	$19.48	$20.64	$20.64	108,280
2019-05-17	$19.91	$20.00	$18.72	$19.80	$19.80	63,931
2019-05-16	$19.96	$20.43	$19.80	$20.18	$20.18	63,000
2019-05-15	$19.45	$20.50	$19.45	$20.01	$20.01	104,486
2019-05-14	$19.30	$20.49	$18.50	$19.48	$19.48	174,370
2019-05-13	$19.50	$19.70	$17.72	$19.40	$19.40	167,964
2019-05-10	$19.48	$19.75	$16.79	$19.50	$19.50	361,702
2019-05-09	$15.55	$22.75	$15.08	$19.90	$19.90	1,646,744

Nextcure Inc (NXTC) News Headlines

Recent Nextcure Inc (NXTC) News

Similar Companies to Nextcure Inc (NXTC) 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

Nextcure Inc (NXTC) Exchange: NASDAQ