Oncternal Therapeutics Inc (ONCT) Stock

Data as of May 2, 2025

$0.53 ($0.00) 0.00%

Oncternal Therapeutics Inc - Daily Information

Click for more stock information on Oncternal Therapeutics Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.53
Previous Close	$0.53
High	$0.53
Low	$0.53
Adjusted Open	$0.53
Previous Adjusted Close	$0.53
Adjusted High	$0.53
Adjusted Low	$0.53

About Oncternal Therapeutics Inc (ONCT)

GTx, Inc. is a biopharmaceutical company. The Company is developing selective androgen receptor modulators (SARMs) , a drugs with the potential to prevents and treat muscle wasting in patients with cancer and other musculoskeletal wasting or muscle loss conditions, including chronic sarcopenia (age related muscle loss). The Company is conducting the POWER 1 and POWER 2 (Prevention and treatment Of muscles Wasting in patients with cancER) pivotal Phase III clinical trials evaluating enobosarm for the prevention and treatment of muscle wasting in patients with advanced non-small cell lung cancer. In October 2012, it sold rights and related assets in the metastatic breast cancer product, Fareston, to ProStrakan Group plc.

Invest in Oncternal Therapeutics Inc (ONCT)

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.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Oncternal Therapeutics Inc (ONCT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-29	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-28	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-25	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-24	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-23	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-22	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-21	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-17	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-16	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-15	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-14	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-11	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-10	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-09	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-08	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-07	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-04	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-03	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-02	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-04-01	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-31	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-28	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-27	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-26	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-25	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-24	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-21	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-20	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-19	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-18	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-17	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-14	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-13	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-12	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-11	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-07	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-06	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-05	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-04	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-03-03	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-28	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-27	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-26	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-25	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-24	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-21	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-20	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-19	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-18	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-14	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-13	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-12	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-11	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-10	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-07	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-06	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-05	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-04	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-02-03	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-31	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-30	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-29	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-28	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-27	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-24	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-23	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-22	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-21	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-17	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-16	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-15	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-14	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-13	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-10	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-08	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-07	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-06	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-03	$0.53	$0.53	$0.53	$0.53	$0.53	0
2025-01-02	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-31	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-30	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-27	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-26	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-24	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-23	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-20	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-19	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-18	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-17	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-16	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-13	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-12	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-11	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-10	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-09	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-06	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-05	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-04	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-03	$0.53	$0.53	$0.53	$0.53	$0.53	0
2024-12-02	$0.70	$0.70	$0.53	$0.53	$0.53	702,150
2024-11-29	$0.72	$0.74	$0.66	$0.69	$0.69	219,692
2024-11-27	$0.75	$0.80	$0.73	$0.75	$0.75	161,800
2024-11-26	$0.72	$0.80	$0.71	$0.75	$0.75	769,136
2024-11-25	$0.83	$0.84	$0.62	$0.71	$0.71	797,677
2024-11-22	$1.11	$1.16	$1.10	$1.14	$1.14	22,020
2024-11-21	$1.14	$1.20	$1.11	$1.16	$1.16	19,689
2024-11-20	$1.10	$1.14	$1.06	$1.14	$1.14	26,256
2024-11-19	$1.07	$1.08	$1.03	$1.08	$1.08	51,871
2024-11-18	$1.13	$1.13	$1.07	$1.07	$1.07	21,329
2024-11-15	$1.14	$1.22	$1.07	$1.14	$1.14	61,782
2024-11-14	$1.18	$1.20	$1.11	$1.11	$1.11	40,907
2024-11-13	$1.21	$1.30	$1.03	$1.14	$1.14	239,010
2024-11-12	$1.27	$1.27	$1.17	$1.21	$1.21	106,731
2024-11-11	$1.33	$1.33	$1.23	$1.29	$1.29	84,059
2024-11-08	$1.35	$1.46	$1.25	$1.27	$1.27	122,939
2024-11-07	$1.71	$1.71	$1.26	$1.37	$1.37	289,032
2024-11-06	$1.62	$1.74	$1.55	$1.72	$1.72	71,088
2024-11-05	$1.51	$1.68	$1.50	$1.62	$1.62	136,919
2024-11-04	$1.51	$1.53	$1.44	$1.48	$1.48	33,856
2024-11-01	$1.45	$1.64	$1.43	$1.50	$1.50	72,859
2024-10-31	$1.50	$1.56	$1.41	$1.46	$1.46	110,158
2024-10-30	$1.53	$1.60	$1.48	$1.50	$1.50	45,514
2024-10-29	$1.44	$1.77	$1.43	$1.53	$1.53	187,856
2024-10-28	$1.49	$1.53	$1.38	$1.44	$1.44	53,308
2024-10-25	$1.48	$1.54	$1.47	$1.49	$1.49	18,306
2024-10-24	$1.71	$1.71	$1.47	$1.49	$1.49	125,828
2024-10-23	$1.73	$1.80	$1.59	$1.72	$1.72	85,821
2024-10-22	$1.97	$2.01	$1.65	$1.70	$1.70	247,440
2024-10-21	$1.54	$2.37	$1.49	$2.09	$2.09	1,017,373
2024-10-18	$1.42	$1.45	$1.37	$1.44	$1.44	45,764
2024-10-17	$1.43	$1.51	$1.26	$1.35	$1.35	56,236
2024-10-16	$1.22	$1.58	$1.21	$1.43	$1.43	264,605
2024-10-15	$1.07	$1.30	$1.07	$1.21	$1.21	168,909
2024-10-14	$1.12	$1.14	$1.05	$1.05	$1.05	47,110
2024-10-11	$1.13	$1.16	$1.08	$1.12	$1.12	50,365
2024-10-10	$1.20	$1.21	$1.12	$1.13	$1.13	43,393
2024-10-09	$1.21	$1.22	$1.17	$1.21	$1.21	16,662
2024-10-08	$1.25	$1.27	$1.20	$1.25	$1.25	25,644
2024-10-07	$1.23	$1.36	$1.20	$1.26	$1.26	44,775
2024-10-04	$1.23	$1.25	$1.22	$1.25	$1.25	15,562
2024-10-03	$1.24	$1.30	$1.20	$1.25	$1.25	48,015
2024-10-02	$1.26	$1.30	$1.20	$1.25	$1.25	34,830
2024-10-01	$1.32	$1.45	$1.23	$1.25	$1.25	142,221
2024-09-30	$1.49	$1.55	$1.31	$1.32	$1.32	149,989
2024-09-27	$1.45	$1.54	$1.43	$1.45	$1.45	20,913
2024-09-26	$1.44	$1.53	$1.41	$1.45	$1.45	29,838
2024-09-25	$1.49	$1.50	$1.40	$1.42	$1.42	117,507
2024-09-24	$1.48	$1.56	$1.42	$1.48	$1.48	13,635
2024-09-23	$1.52	$1.54	$1.45	$1.45	$1.45	51,052
2024-09-20	$1.70	$1.70	$1.52	$1.53	$1.53	28,143
2024-09-19	$1.62	$1.77	$1.61	$1.70	$1.70	18,204
2024-09-18	$1.48	$1.80	$1.48	$1.65	$1.65	173,196
2024-09-17	$1.42	$1.50	$1.35	$1.48	$1.48	53,996
2024-09-16	$1.40	$1.55	$1.40	$1.46	$1.46	120,018
2024-09-13	$1.65	$1.65	$1.32	$1.46	$1.46	448,892
2024-09-12	$1.59	$1.92	$1.46	$1.70	$1.70	630,536
2024-09-11	$4.15	$4.43	$4.10	$4.16	$4.16	5,912
2024-09-10	$4.10	$4.24	$4.06	$4.17	$4.17	8,530
2024-09-09	$4.07	$4.24	$3.88	$4.07	$4.07	21,357
2024-09-06	$4.05	$4.18	$3.87	$3.98	$3.98	10,560
2024-09-05	$4.14	$4.46	$3.94	$4.02	$4.02	12,628
2024-09-04	$4.10	$4.28	$4.04	$4.14	$4.14	10,712
2024-09-03	$4.22	$4.22	$4.09	$4.09	$4.09	1,996
2024-08-30	$4.15	$4.37	$4.06	$4.11	$4.11	3,096
2024-08-29	$4.00	$4.40	$4.00	$4.11	$4.11	7,193
2024-08-28	$4.35	$4.49	$4.15	$4.17	$4.17	1,805
2024-08-27	$4.46	$4.88	$4.37	$4.37	$4.37	3,471
2024-08-26	$4.97	$5.27	$4.40	$4.40	$4.40	28,258
2024-08-23	$4.86	$5.17	$4.86	$4.95	$4.95	12,082
2024-08-22	$4.61	$4.94	$4.50	$4.85	$4.85	11,284
2024-08-21	$4.51	$4.89	$4.40	$4.75	$4.75	15,819
2024-08-20	$4.40	$4.74	$4.22	$4.51	$4.51	6,930
2024-08-19	$3.82	$4.31	$3.62	$4.31	$4.31	20,543
2024-08-16	$3.83	$3.83	$3.25	$3.71	$3.71	43,275
2024-08-15	$4.23	$4.23	$3.80	$3.80	$3.80	6,987
2024-08-14	$3.90	$4.27	$3.85	$4.05	$4.05	14,606
2024-08-13	$4.59	$4.61	$3.81	$3.97	$3.97	18,897
2024-08-12	$5.15	$5.15	$4.14	$4.17	$4.17	14,872
2024-08-09	$5.74	$5.78	$5.25	$5.25	$5.25	7,204
2024-08-08	$6.00	$6.00	$5.52	$5.52	$5.52	7,843
2024-08-07	$5.60	$5.84	$5.51	$5.74	$5.74	8,849
2024-08-06	$5.30	$5.80	$5.26	$5.75	$5.75	10,918
2024-08-05	$5.63	$5.63	$5.09	$5.27	$5.27	10,453
2024-08-02	$6.41	$6.41	$5.75	$5.75	$5.75	5,902
2024-08-01	$6.36	$6.50	$6.36	$6.50	$6.50	1,298
2024-07-31	$6.43	$6.43	$6.32	$6.35	$6.35	5,966
2024-07-30	$6.66	$6.81	$6.40	$6.54	$6.54	7,574
2024-07-29	$6.86	$7.17	$6.51	$6.81	$6.81	9,874
2024-07-26	$7.09	$7.09	$7.09	$7.09	$7.09	1,244
2024-07-25	$6.84	$7.02	$6.51	$6.86	$6.86	10,998
2024-07-24	$6.88	$7.06	$6.76	$7.06	$7.06	2,574
2024-07-23	$7.01	$7.10	$7.01	$7.06	$7.06	1,194
2024-07-22	$7.03	$7.45	$7.03	$7.36	$7.36	6,060
2024-07-19	$7.08	$7.08	$7.00	$7.00	$7.00	932
2024-07-18	$7.27	$7.27	$6.92	$7.08	$7.08	1,517
2024-07-17	$7.20	$7.40	$7.00	$7.08	$7.08	8,214
2024-07-16	$7.63	$7.63	$7.20	$7.30	$7.30	8,206
2024-07-15	$7.77	$7.77	$7.00	$7.67	$7.67	4,128
2024-07-12	$7.15	$7.72	$7.12	$7.68	$7.68	2,946
2024-07-11	$7.70	$7.75	$7.00	$7.26	$7.26	10,677
2024-07-10	$7.33	$7.70	$7.32	$7.32	$7.32	9,632
2024-07-09	$7.70	$7.71	$6.99	$7.23	$7.23	10,872
2024-07-08	$7.61	$7.79	$7.33	$7.75	$7.75	3,059
2024-07-05	$6.77	$7.15	$6.70	$7.15	$7.15	19,329
2024-07-03	$7.14	$7.14	$7.14	$7.14	$7.14	765
2024-07-02	$6.84	$7.76	$6.46	$7.05	$7.05	15,364
2024-07-01	$7.01	$7.83	$6.92	$7.02	$7.02	5,448
2024-06-28	$7.56	$7.62	$7.34	$7.60	$7.60	3,943
2024-06-27	$7.56	$7.69	$7.56	$7.69	$7.69	873
2024-06-26	$7.62	$7.84	$7.56	$7.70	$7.70	4,148
2024-06-25	$8.00	$8.01	$7.56	$7.86	$7.86	9,781
2024-06-24	$8.02	$8.17	$8.01	$8.03	$8.03	13,084
2024-06-21	$8.10	$8.18	$8.01	$8.18	$8.18	8,057
2024-06-20	$8.10	$8.15	$8.03	$8.10	$8.10	2,586
2024-06-18	$8.21	$8.42	$8.00	$8.00	$8.00	3,911
2024-06-17	$8.59	$8.59	$8.20	$8.23	$8.23	7,209
2024-06-14	$8.29	$8.78	$8.20	$8.78	$8.78	4,151
2024-06-13	$8.76	$8.76	$8.29	$8.30	$8.30	3,877
2024-06-12	$8.25	$8.61	$8.03	$8.29	$8.29	12,491
2024-06-11	$8.40	$8.64	$8.18	$8.36	$8.36	3,279
2024-06-10	$8.40	$8.71	$8.22	$8.27	$8.27	1,851
2024-06-07	$8.32	$8.50	$8.16	$8.20	$8.20	7,370
2024-06-06	$8.55	$8.99	$8.43	$8.99	$8.99	5,214
2024-06-05	$8.43	$8.81	$8.43	$8.80	$8.80	10,420
2024-06-04	$8.16	$8.50	$8.16	$8.30	$8.30	9,491
2024-06-03	$8.72	$8.92	$8.60	$8.78	$8.78	4,029
2024-05-31	$9.03	$9.40	$9.03	$9.21	$9.21	4,220
2024-05-30	$9.31	$9.31	$9.10	$9.10	$9.10	2,143
2024-05-29	$9.27	$9.27	$9.11	$9.11	$9.11	986
2024-05-28	$9.48	$9.88	$8.98	$9.41	$9.41	12,144
2024-05-24	$9.27	$9.55	$9.21	$9.21	$9.21	7,957
2024-05-23	$9.15	$9.36	$8.72	$9.10	$9.10	9,719
2024-05-22	$8.80	$9.10	$8.80	$9.00	$9.00	5,861
2024-05-21	$8.60	$8.90	$8.60	$8.61	$8.61	5,681
2024-05-20	$8.57	$9.04	$8.50	$8.60	$8.60	15,445
2024-05-17	$8.78	$8.95	$8.54	$8.66	$8.66	4,082
2024-05-16	$8.65	$9.10	$8.65	$8.83	$8.83	2,279
2024-05-15	$8.44	$8.84	$8.44	$8.84	$8.84	6,751
2024-05-14	$8.61	$9.10	$8.60	$8.62	$8.62	5,437
2024-05-13	$8.82	$8.92	$8.47	$8.60	$8.60	5,932
2024-05-10	$8.21	$8.93	$8.10	$8.18	$8.18	2,568
2024-05-09	$8.64	$8.64	$8.64	$8.64	$8.64	1,695
2024-05-08	$8.98	$8.98	$8.56	$8.56	$8.56	737
2024-05-07	$9.06	$9.06	$8.27	$8.52	$8.52	11,097
2024-05-06	$8.98	$9.01	$8.85	$9.00	$9.00	3,481
2024-05-03	$8.75	$8.75	$8.75	$8.75	$8.75	337
2024-05-02	$8.00	$8.80	$7.98	$8.75	$8.75	10,172
2024-05-01	$8.11	$8.38	$8.03	$8.25	$8.25	4,461
2024-04-30	$8.27	$8.50	$8.15	$8.31	$8.31	2,594
2024-04-29	$8.40	$8.96	$8.40	$8.48	$8.48	2,659
2024-04-26	$8.00	$8.29	$8.00	$8.29	$8.29	1,441
2024-04-25	$8.83	$8.99	$8.20	$8.25	$8.25	6,862
2024-04-24	$8.78	$8.80	$8.52	$8.55	$8.55	1,600
2024-04-23	$8.53	$9.00	$8.53	$8.77	$8.77	955
2024-04-22	$8.94	$9.08	$8.45	$8.55	$8.55	1,657
2024-04-19	$8.60	$9.02	$8.60	$8.86	$8.86	4,539
2024-04-18	$8.88	$8.88	$8.13	$8.60	$8.60	2,821
2024-04-17	$8.80	$9.14	$8.62	$8.95	$8.95	4,002
2024-04-16	$8.72	$9.29	$8.69	$8.69	$8.69	2,330
2024-04-15	$9.35	$9.36	$8.69	$8.80	$8.80	9,220
2024-04-12	$8.98	$9.48	$8.88	$9.40	$9.40	5,200
2024-04-11	$9.00	$9.28	$8.75	$8.94	$8.94	15,631
2024-04-10	$8.70	$9.25	$8.64	$8.70	$8.70	14,728
2024-04-09	$8.86	$9.00	$8.18	$8.62	$8.62	21,657
2024-04-08	$8.76	$9.00	$8.65	$9.00	$9.00	5,591
2024-04-05	$8.81	$8.81	$8.33	$8.65	$8.65	9,342
2024-04-04	$9.26	$9.26	$8.49	$8.80	$8.80	9,784
2024-04-03	$9.26	$9.27	$8.96	$9.00	$9.00	1,865
2024-04-02	$9.55	$9.85	$9.27	$9.27	$9.27	4,771
2024-04-01	$9.12	$9.82	$8.99	$9.30	$9.30	5,129
2024-03-28	$8.04	$9.25	$8.00	$9.00	$9.00	14,521
2024-03-27	$8.08	$8.28	$8.08	$8.20	$8.20	2,686
2024-03-26	$8.25	$8.25	$8.05	$8.05	$8.05	1,183
2024-03-25	$8.24	$8.50	$8.16	$8.21	$8.21	4,300
2024-03-22	$8.15	$8.48	$8.09	$8.22	$8.22	3,753
2024-03-21	$7.81	$8.30	$7.81	$7.96	$7.96	6,337
2024-03-20	$7.85	$8.50	$7.85	$8.35	$8.35	6,637
2024-03-19	$7.80	$7.90	$7.80	$7.88	$7.88	1,625
2024-03-18	$7.82	$8.31	$7.80	$7.80	$7.80	18,254
2024-03-15	$7.48	$8.10	$7.48	$8.02	$8.02	5,712
2024-03-14	$9.18	$9.18	$7.74	$7.82	$7.82	23,878
2024-03-13	$9.02	$9.35	$9.02	$9.05	$9.05	2,350
2024-03-12	$9.65	$9.65	$9.00	$9.00	$9.00	5,469
2024-03-11	$9.80	$9.96	$9.80	$9.80	$9.80	2,261
2024-03-08	$9.23	$9.59	$9.23	$9.59	$9.59	6,311
2024-03-07	$9.51	$9.61	$9.24	$9.25	$9.25	11,901
2024-03-06	$9.95	$10.00	$9.45	$9.55	$9.55	13,744
2024-03-05	$10.09	$10.27	$9.25	$9.50	$9.50	13,372
2024-03-04	$10.00	$10.60	$10.00	$10.15	$10.15	11,074
2024-03-01	$9.30	$10.61	$9.30	$10.03	$10.03	43,855
2024-02-29	$9.35	$9.66	$9.30	$9.30	$9.30	5,567
2024-02-28	$9.85	$9.85	$9.22	$9.46	$9.46	2,585
2024-02-27	$9.43	$9.66	$9.27	$9.66	$9.66	2,235
2024-02-26	$9.00	$9.68	$9.00	$9.26	$9.26	9,355
2024-02-23	$9.25	$9.25	$9.03	$9.04	$9.04	3,295
2024-02-22	$9.11	$9.40	$8.77	$9.20	$9.20	14,304
2024-02-21	$8.99	$9.10	$8.99	$9.08	$9.08	2,536
2024-02-20	$8.46	$8.77	$8.45	$8.60	$8.60	9,325
2024-02-16	$8.99	$8.99	$8.37	$8.42	$8.42	13,319
2024-02-15	$9.16	$9.21	$8.99	$8.99	$8.99	4,289
2024-02-14	$9.00	$9.29	$8.99	$9.18	$9.18	8,078
2024-02-13	$9.38	$9.68	$9.15	$9.15	$9.15	13,347
2024-02-12	$9.50	$9.89	$9.46	$9.70	$9.70	14,672
2024-02-09	$9.42	$9.90	$9.42	$9.88	$9.88	6,542
2024-02-08	$9.56	$9.56	$9.55	$9.55	$9.55	1,881
2024-02-07	$9.50	$9.60	$9.50	$9.60	$9.60	1,767
2024-02-06	$9.46	$9.90	$9.46	$9.86	$9.86	13,004
2024-02-05	$9.76	$9.99	$9.45	$9.45	$9.45	6,958
2024-02-02	$9.71	$10.40	$9.63	$9.75	$9.75	14,231
2024-02-01	$9.51	$10.08	$9.45	$9.46	$9.46	18,995
2024-01-31	$9.57	$9.84	$9.40	$9.77	$9.77	5,348
2024-01-30	$10.00	$10.00	$9.44	$9.44	$9.44	6,136
2024-01-29	$9.35	$10.12	$9.28	$9.98	$9.98	19,570
2024-01-26	$8.52	$9.40	$8.50	$9.02	$9.02	14,416
2024-01-25	$9.00	$9.39	$8.78	$8.97	$8.97	16,279
2024-01-24	$6.81	$9.59	$6.69	$8.93	$8.93	51,659
2024-01-23	$7.15	$7.34	$6.80	$6.90	$6.90	10,355
2024-01-22	$7.03	$7.79	$6.68	$7.17	$7.17	13,051
2024-01-19	$7.79	$7.81	$7.29	$7.29	$7.29	18,296
2024-01-18	$7.67	$8.19	$7.60	$7.80	$7.80	28,384
2024-01-17	$8.30	$8.30	$7.60	$7.62	$7.62	15,618
2024-01-16	$8.76	$9.49	$8.37	$8.37	$8.37	16,710
2024-01-12	$7.64	$9.06	$7.45	$8.59	$8.59	25,851
2024-01-11	$7.01	$7.40	$7.01	$7.38	$7.38	12,631
2024-01-10	$7.07	$7.21	$6.82	$7.18	$7.18	16,484
2024-01-09	$7.20	$7.45	$6.58	$7.10	$7.10	26,370
2024-01-08	$7.19	$7.47	$5.57	$7.20	$7.20	57,535
2024-01-05	$0.40	$0.40	$0.34	$0.34	$0.34	648,748
2024-01-04	$0.48	$0.52	$0.35	$0.37	$0.37	1,159,946
2024-01-03	$0.48	$0.53	$0.48	$0.50	$0.50	196,874
2024-01-02	$0.54	$0.57	$0.50	$0.55	$0.55	159,112
2023-12-29	$0.49	$0.55	$0.49	$0.54	$0.54	367,842
2023-12-28	$0.56	$0.56	$0.47	$0.49	$0.49	987,937
2023-12-27	$0.58	$0.62	$0.53	$0.56	$0.56	526,323
2023-12-26	$0.50	$0.60	$0.45	$0.59	$0.59	1,002,624
2023-12-22	$0.63	$0.66	$0.54	$0.60	$0.60	439,362
2023-12-21	$0.48	$0.64	$0.48	$0.64	$0.64	705,309
2023-12-20	$0.44	$0.49	$0.43	$0.48	$0.48	319,484
2023-12-19	$0.42	$0.46	$0.38	$0.46	$0.46	267,570
2023-12-18	$0.39	$0.42	$0.38	$0.42	$0.42	350,866
2023-12-15	$0.37	$0.38	$0.36	$0.38	$0.38	111,997
2023-12-14	$0.39	$0.39	$0.34	$0.37	$0.37	337,285
2023-12-13	$0.37	$0.39	$0.36	$0.39	$0.39	120,796
2023-12-12	$0.43	$0.46	$0.36	$0.38	$0.38	570,394
2023-12-11	$0.45	$0.58	$0.40	$0.41	$0.41	1,949,534
2023-12-08	$0.35	$0.45	$0.35	$0.43	$0.43	414,629
2023-12-07	$0.38	$0.40	$0.34	$0.35	$0.35	360,315
2023-12-06	$0.35	$0.43	$0.35	$0.38	$0.38	434,344
2023-12-05	$0.35	$0.35	$0.33	$0.35	$0.35	126,311
2023-12-04	$0.31	$0.35	$0.31	$0.35	$0.35	265,315
2023-12-01	$0.36	$0.37	$0.33	$0.34	$0.34	219,061
2023-11-30	$0.35	$0.37	$0.35	$0.37	$0.37	83,009
2023-11-29	$0.34	$0.36	$0.34	$0.36	$0.36	34,394
2023-11-28	$0.38	$0.38	$0.32	$0.35	$0.35	54,044
2023-11-27	$0.38	$0.39	$0.36	$0.36	$0.36	155,610
2023-11-24	$0.33	$0.38	$0.33	$0.38	$0.38	121,218
2023-11-22	$0.34	$0.34	$0.32	$0.33	$0.33	145,232
2023-11-21	$0.34	$0.37	$0.33	$0.36	$0.36	97,036
2023-11-20	$0.30	$0.35	$0.30	$0.35	$0.35	144,028
2023-11-17	$0.32	$0.34	$0.30	$0.31	$0.31	110,961
2023-11-16	$0.31	$0.33	$0.30	$0.32	$0.32	22,150
2023-11-15	$0.31	$0.33	$0.31	$0.32	$0.32	47,076
2023-11-14	$0.31	$0.32	$0.29	$0.31	$0.31	166,589
2023-11-13	$0.30	$0.32	$0.29	$0.31	$0.31	61,118
2023-11-10	$0.29	$0.30	$0.29	$0.29	$0.29	168,030
2023-11-09	$0.32	$0.35	$0.30	$0.30	$0.30	156,262
2023-11-08	$0.34	$0.34	$0.32	$0.33	$0.33	112,579
2023-11-07	$0.35	$0.37	$0.34	$0.35	$0.35	55,671
2023-11-06	$0.37	$0.38	$0.34	$0.35	$0.35	48,700
2023-11-03	$0.34	$0.37	$0.33	$0.36	$0.36	239,906
2023-11-02	$0.31	$0.34	$0.31	$0.33	$0.33	92,347
2023-11-01	$0.33	$0.33	$0.30	$0.32	$0.32	97,568
2023-10-31	$0.31	$0.35	$0.31	$0.34	$0.34	191,891
2023-10-30	$0.31	$0.33	$0.31	$0.33	$0.33	203,227
2023-10-27	$0.32	$0.32	$0.29	$0.32	$0.32	211,078
2023-10-26	$0.35	$0.35	$0.32	$0.32	$0.32	1,080,898
2023-10-25	$0.31	$0.34	$0.31	$0.31	$0.31	49,630
2023-10-24	$0.32	$0.33	$0.31	$0.32	$0.32	40,450
2023-10-23	$0.33	$0.34	$0.31	$0.31	$0.31	88,954
2023-10-20	$0.31	$0.33	$0.31	$0.31	$0.31	134,774
2023-10-19	$0.35	$0.35	$0.31	$0.31	$0.31	62,389
2023-10-18	$0.33	$0.35	$0.31	$0.33	$0.33	202,633
2023-10-17	$0.29	$0.33	$0.29	$0.31	$0.31	245,400
2023-10-16	$0.31	$0.31	$0.29	$0.29	$0.29	90,414
2023-10-13	$0.30	$0.30	$0.28	$0.30	$0.30	113,848
2023-10-12	$0.28	$0.31	$0.28	$0.30	$0.30	98,661
2023-10-11	$0.29	$0.30	$0.28	$0.28	$0.28	91,214
2023-10-10	$0.30	$0.30	$0.28	$0.28	$0.28	207,921
2023-10-09	$0.30	$0.31	$0.30	$0.30	$0.30	32,454
2023-10-06	$0.30	$0.32	$0.30	$0.30	$0.30	148,675
2023-10-05	$0.30	$0.31	$0.30	$0.30	$0.30	90,044
2023-10-04	$0.30	$0.31	$0.30	$0.30	$0.30	98,866
2023-10-03	$0.32	$0.32	$0.30	$0.30	$0.30	163,658
2023-10-02	$0.31	$0.33	$0.30	$0.31	$0.31	45,606
2023-09-29	$0.30	$0.31	$0.30	$0.30	$0.30	110,296
2023-09-28	$0.30	$0.31	$0.30	$0.30	$0.30	217,218
2023-09-27	$0.30	$0.33	$0.30	$0.31	$0.31	75,938
2023-09-26	$0.32	$0.33	$0.30	$0.31	$0.31	135,722
2023-09-25	$0.31	$0.33	$0.31	$0.31	$0.31	127,899
2023-09-22	$0.34	$0.34	$0.31	$0.31	$0.31	45,527
2023-09-21	$0.33	$0.34	$0.30	$0.33	$0.33	67,618
2023-09-20	$0.34	$0.34	$0.32	$0.32	$0.32	106,966
2023-09-19	$0.33	$0.34	$0.30	$0.33	$0.33	214,193
2023-09-18	$0.36	$0.36	$0.33	$0.33	$0.33	360,549
2023-09-15	$0.33	$0.35	$0.31	$0.35	$0.35	204,273
2023-09-14	$0.33	$0.34	$0.32	$0.33	$0.33	261,534
2023-09-13	$0.34	$0.34	$0.32	$0.32	$0.32	154,352
2023-09-12	$0.33	$0.35	$0.32	$0.33	$0.33	142,060
2023-09-11	$0.32	$0.34	$0.31	$0.32	$0.32	147,660
2023-09-08	$0.30	$0.32	$0.29	$0.31	$0.31	230,140
2023-09-07	$0.30	$0.31	$0.29	$0.30	$0.30	140,216
2023-09-06	$0.30	$0.31	$0.29	$0.29	$0.29	110,184
2023-09-05	$0.30	$0.31	$0.30	$0.30	$0.30	171,681
2023-09-01	$0.30	$0.31	$0.30	$0.30	$0.30	255,283
2023-08-31	$0.30	$0.31	$0.30	$0.30	$0.30	223,140
2023-08-30	$0.33	$0.33	$0.30	$0.30	$0.30	253,308
2023-08-29	$0.32	$0.32	$0.30	$0.31	$0.31	44,947
2023-08-28	$0.33	$0.34	$0.30	$0.32	$0.32	88,349
2023-08-25	$0.34	$0.35	$0.32	$0.33	$0.33	53,413
2023-08-24	$0.35	$0.35	$0.31	$0.34	$0.34	96,401
2023-08-23	$0.31	$0.35	$0.31	$0.35	$0.35	229,835
2023-08-22	$0.31	$0.31	$0.30	$0.31	$0.31	70,543
2023-08-21	$0.32	$0.32	$0.29	$0.29	$0.29	155,806
2023-08-18	$0.31	$0.33	$0.31	$0.32	$0.32	157,720
2023-08-17	$0.31	$0.32	$0.31	$0.31	$0.31	160,865
2023-08-16	$0.36	$0.36	$0.31	$0.32	$0.32	305,210
2023-08-15	$0.38	$0.39	$0.34	$0.38	$0.38	277,884
2023-08-14	$0.33	$0.38	$0.31	$0.37	$0.37	313,751
2023-08-11	$0.29	$0.33	$0.29	$0.31	$0.31	247,230
2023-08-10	$0.38	$0.39	$0.33	$0.34	$0.34	238,971
2023-08-09	$0.34	$0.38	$0.33	$0.36	$0.36	236,336
2023-08-08	$0.34	$0.34	$0.33	$0.33	$0.33	121,592
2023-08-07	$0.35	$0.36	$0.32	$0.33	$0.33	299,118
2023-08-04	$0.39	$0.39	$0.36	$0.36	$0.36	572,508
2023-08-03	$0.38	$0.39	$0.38	$0.38	$0.38	561,702
2023-08-02	$0.39	$0.39	$0.37	$0.38	$0.38	90,144
2023-08-01	$0.37	$0.39	$0.36	$0.39	$0.39	111,560
2023-07-31	$0.37	$0.39	$0.36	$0.37	$0.37	142,848
2023-07-28	$0.38	$0.40	$0.36	$0.36	$0.36	208,980
2023-07-27	$0.40	$0.42	$0.37	$0.37	$0.37	203,563
2023-07-26	$0.40	$0.41	$0.39	$0.40	$0.40	198,193
2023-07-25	$0.42	$0.42	$0.41	$0.41	$0.41	36,926
2023-07-24	$0.45	$0.46	$0.40	$0.42	$0.42	316,804
2023-07-21	$0.45	$0.46	$0.44	$0.45	$0.45	240,894
2023-07-20	$0.43	$0.46	$0.43	$0.45	$0.45	296,318
2023-07-19	$0.45	$0.47	$0.43	$0.43	$0.43	225,701
2023-07-18	$0.45	$0.47	$0.44	$0.45	$0.45	78,326
2023-07-17	$0.46	$0.47	$0.44	$0.45	$0.45	174,310
2023-07-14	$0.51	$0.51	$0.43	$0.46	$0.46	505,551
2023-07-13	$0.43	$0.49	$0.43	$0.48	$0.48	518,724
2023-07-12	$0.42	$0.44	$0.41	$0.43	$0.43	391,308
2023-07-11	$0.37	$0.44	$0.37	$0.41	$0.41	644,275
2023-07-10	$0.37	$0.39	$0.36	$0.37	$0.37	149,074
2023-07-07	$0.35	$0.38	$0.35	$0.37	$0.37	124,509
2023-07-06	$0.35	$0.36	$0.34	$0.35	$0.35	176,453
2023-07-05	$0.36	$0.37	$0.34	$0.35	$0.35	318,841
2023-07-03	$0.36	$0.38	$0.35	$0.36	$0.36	71,356
2023-06-30	$0.34	$0.38	$0.34	$0.35	$0.35	258,786
2023-06-29	$0.36	$0.38	$0.35	$0.35	$0.35	90,825
2023-06-28	$0.34	$0.37	$0.34	$0.36	$0.36	78,875
2023-06-27	$0.36	$0.36	$0.34	$0.35	$0.35	211,312
2023-06-26	$0.34	$0.36	$0.34	$0.35	$0.35	212,876
2023-06-23	$0.37	$0.37	$0.34	$0.34	$0.34	229,008
2023-06-22	$0.36	$0.38	$0.36	$0.37	$0.37	143,846
2023-06-21	$0.39	$0.39	$0.35	$0.37	$0.37	284,419
2023-06-20	$0.40	$0.41	$0.38	$0.39	$0.39	277,380
2023-06-16	$0.40	$0.41	$0.40	$0.41	$0.41	409,870
2023-06-15	$0.37	$0.42	$0.35	$0.40	$0.40	989,094
2023-06-14	$0.34	$0.37	$0.34	$0.35	$0.35	437,218
2023-06-13	$0.34	$0.36	$0.34	$0.34	$0.34	341,464
2023-06-12	$0.33	$0.35	$0.32	$0.34	$0.34	378,023
2023-06-09	$0.31	$0.37	$0.31	$0.32	$0.32	508,375
2023-06-08	$0.31	$0.32	$0.31	$0.31	$0.31	231,028
2023-06-07	$0.30	$0.32	$0.30	$0.31	$0.31	185,063
2023-06-06	$0.30	$0.31	$0.29	$0.30	$0.30	323,308
2023-06-05	$0.30	$0.31	$0.30	$0.31	$0.31	219,850
2023-06-02	$0.30	$0.31	$0.29	$0.31	$0.31	467,066
2023-06-01	$0.28	$0.30	$0.28	$0.30	$0.30	257,716
2023-05-31	$0.31	$0.31	$0.29	$0.29	$0.29	122,547
2023-05-30	$0.30	$0.31	$0.28	$0.30	$0.30	176,030
2023-05-26	$0.29	$0.31	$0.29	$0.30	$0.30	149,063
2023-05-25	$0.32	$0.32	$0.29	$0.30	$0.30	158,240
2023-05-24	$0.32	$0.33	$0.31	$0.32	$0.32	137,776
2023-05-23	$0.31	$0.32	$0.31	$0.32	$0.32	150,569
2023-05-22	$0.31	$0.31	$0.29	$0.31	$0.31	180,073
2023-05-19	$0.31	$0.31	$0.30	$0.31	$0.31	185,481
2023-05-18	$0.34	$0.34	$0.30	$0.30	$0.30	313,725
2023-05-17	$0.29	$0.32	$0.29	$0.32	$0.32	171,349
2023-05-16	$0.30	$0.31	$0.29	$0.29	$0.29	114,662
2023-05-15	$0.29	$0.31	$0.29	$0.30	$0.30	152,361
2023-05-12	$0.29	$0.30	$0.29	$0.29	$0.29	279,418
2023-05-11	$0.30	$0.32	$0.29	$0.30	$0.30	250,050
2023-05-10	$0.30	$0.31	$0.29	$0.31	$0.31	204,189
2023-05-09	$0.32	$0.32	$0.29	$0.31	$0.31	486,883
2023-05-08	$0.32	$0.33	$0.31	$0.32	$0.32	116,554
2023-05-05	$0.34	$0.34	$0.31	$0.33	$0.33	285,217
2023-05-04	$0.34	$0.35	$0.31	$0.32	$0.32	173,409
2023-05-03	$0.34	$0.36	$0.33	$0.33	$0.33	141,943
2023-05-02	$0.34	$0.36	$0.31	$0.34	$0.34	285,654
2023-05-01	$0.31	$0.37	$0.30	$0.35	$0.35	615,548
2023-04-28	$0.32	$0.32	$0.30	$0.31	$0.31	92,731
2023-04-27	$0.30	$0.32	$0.30	$0.32	$0.32	131,526
2023-04-26	$0.33	$0.33	$0.29	$0.30	$0.30	240,839
2023-04-25	$0.33	$0.33	$0.31	$0.33	$0.33	237,759
2023-04-24	$0.34	$0.34	$0.31	$0.33	$0.33	350,764
2023-04-21	$0.31	$0.33	$0.31	$0.33	$0.33	277,040
2023-04-20	$0.34	$0.34	$0.31	$0.31	$0.31	499,587
2023-04-19	$0.35	$0.36	$0.33	$0.34	$0.34	431,833
2023-04-18	$0.36	$0.37	$0.34	$0.36	$0.36	647,717
2023-04-17	$0.34	$0.37	$0.33	$0.36	$0.36	1,881,684
2023-04-14	$0.29	$0.31	$0.29	$0.31	$0.31	670,575
2023-04-13	$0.29	$0.31	$0.28	$0.28	$0.28	941,223
2023-04-12	$0.29	$0.30	$0.27	$0.28	$0.28	1,296,650
2023-04-11	$0.28	$0.30	$0.27	$0.29	$0.29	1,183,038
2023-04-10	$0.27	$0.28	$0.26	$0.28	$0.28	805,724
2023-04-06	$0.31	$0.31	$0.27	$0.28	$0.28	1,398,230
2023-04-05	$0.32	$0.33	$0.29	$0.30	$0.30	1,726,484
2023-04-04	$0.31	$0.35	$0.28	$0.34	$0.34	8,597,879
2023-04-03	$0.79	$0.82	$0.77	$0.79	$0.79	2,211,682
2023-03-31	$0.82	$0.82	$0.77	$0.79	$0.79	168,418
2023-03-30	$0.75	$0.83	$0.75	$0.82	$0.82	262,450
2023-03-29	$0.75	$0.78	$0.74	$0.75	$0.75	286,570
2023-03-28	$0.77	$0.79	$0.76	$0.77	$0.77	114,017
2023-03-27	$0.88	$0.88	$0.73	$0.80	$0.80	160,732
2023-03-24	$0.87	$0.88	$0.84	$0.87	$0.87	178,778
2023-03-23	$0.72	$0.88	$0.72	$0.88	$0.88	528,967
2023-03-22	$0.65	$0.71	$0.64	$0.71	$0.71	337,864
2023-03-21	$0.68	$0.69	$0.60	$0.63	$0.63	511,464
2023-03-20	$0.69	$0.72	$0.63	$0.68	$0.68	601,799
2023-03-17	$0.72	$0.72	$0.66	$0.66	$0.66	290,775
2023-03-16	$0.71	$0.73	$0.70	$0.72	$0.72	136,744
2023-03-15	$0.76	$0.76	$0.70	$0.73	$0.73	194,594
2023-03-14	$0.82	$0.84	$0.68	$0.74	$0.74	378,611
2023-03-13	$0.75	$0.82	$0.75	$0.80	$0.80	194,056
2023-03-10	$0.77	$0.85	$0.71	$0.75	$0.75	853,079
2023-03-09	$0.90	$0.91	$0.87	$0.89	$0.89	231,475
2023-03-08	$0.92	$0.92	$0.89	$0.89	$0.89	83,498
2023-03-07	$0.94	$0.95	$0.89	$0.91	$0.91	108,044
2023-03-06	$0.92	$0.95	$0.91	$0.94	$0.94	113,035
2023-03-03	$0.90	$0.95	$0.89	$0.93	$0.93	104,105
2023-03-02	$0.88	$0.94	$0.88	$0.88	$0.88	258,352
2023-03-01	$0.93	$0.93	$0.87	$0.90	$0.90	555,695
2023-02-28	$0.93	$0.95	$0.89	$0.89	$0.89	171,834
2023-02-27	$0.91	$0.99	$0.89	$0.90	$0.90	206,546
2023-02-24	$0.92	$0.95	$0.90	$0.90	$0.90	143,598
2023-02-23	$0.97	$0.97	$0.91	$0.92	$0.92	176,322
2023-02-22	$0.95	$1.01	$0.93	$0.95	$0.95	170,040
2023-02-21	$1.03	$1.04	$0.95	$0.96	$0.96	169,856
2023-02-17	$1.02	$1.03	$1.01	$1.03	$1.03	106,861
2023-02-16	$1.03	$1.04	$1.02	$1.03	$1.03	110,947
2023-02-15	$1.06	$1.09	$1.02	$1.03	$1.03	138,038
2023-02-14	$1.05	$1.07	$1.04	$1.05	$1.05	83,305
2023-02-13	$1.07	$1.08	$1.03	$1.06	$1.06	73,076
2023-02-10	$1.06	$1.07	$1.03	$1.06	$1.06	85,057
2023-02-09	$1.08	$1.11	$1.03	$1.06	$1.06	174,897
2023-02-08	$1.08	$1.12	$1.04	$1.06	$1.06	154,108
2023-02-07	$1.07	$1.09	$1.05	$1.08	$1.08	61,348
2023-02-06	$1.08	$1.09	$1.06	$1.09	$1.09	102,947
2023-02-03	$1.13	$1.14	$1.05	$1.09	$1.09	173,581
2023-02-02	$1.12	$1.15	$1.10	$1.12	$1.12	105,185
2023-02-01	$1.16	$1.18	$1.10	$1.13	$1.13	250,020
2023-01-31	$1.18	$1.19	$1.10	$1.12	$1.12	182,600
2023-01-30	$1.18	$1.20	$1.15	$1.16	$1.16	105,349
2023-01-27	$1.15	$1.18	$1.14	$1.18	$1.18	92,417
2023-01-26	$1.16	$1.17	$1.14	$1.16	$1.16	57,878
2023-01-25	$1.13	$1.19	$1.13	$1.16	$1.16	97,633
2023-01-24	$1.16	$1.18	$1.14	$1.16	$1.16	94,965
2023-01-23	$1.18	$1.20	$1.16	$1.18	$1.18	158,621
2023-01-20	$1.21	$1.21	$1.15	$1.17	$1.17	230,136
2023-01-19	$1.22	$1.25	$1.19	$1.20	$1.20	147,195
2023-01-18	$1.33	$1.33	$1.21	$1.24	$1.24	264,611
2023-01-17	$1.32	$1.33	$1.27	$1.30	$1.30	441,955
2023-01-13	$1.29	$1.29	$1.25	$1.29	$1.29	268,626
2023-01-12	$1.28	$1.28	$1.20	$1.27	$1.27	198,316
2023-01-11	$1.14	$1.29	$1.11	$1.26	$1.26	1,013,759
2023-01-10	$1.08	$1.14	$1.04	$1.14	$1.14	310,073
2023-01-09	$1.06	$1.07	$1.01	$1.04	$1.04	220,076
2023-01-06	$1.05	$1.09	$1.03	$1.04	$1.04	128,117
2023-01-05	$1.03	$1.09	$1.01	$1.06	$1.06	330,287
2023-01-04	$1.05	$1.06	$0.98	$1.04	$1.04	259,836
2023-01-03	$1.00	$1.06	$0.99	$1.02	$1.02	400,652
2022-12-30	$0.95	$1.03	$0.91	$1.00	$1.00	231,722
2022-12-29	$0.91	$0.95	$0.91	$0.95	$0.95	126,330
2022-12-28	$0.95	$0.96	$0.91	$0.93	$0.93	190,812
2022-12-27	$0.94	$0.98	$0.91	$0.96	$0.96	93,396
2022-12-23	$0.92	$0.98	$0.89	$0.97	$0.97	173,946
2022-12-22	$0.93	$0.99	$0.90	$0.91	$0.91	340,070
2022-12-21	$0.90	$0.93	$0.87	$0.88	$0.88	225,684
2022-12-20	$0.85	$0.93	$0.85	$0.89	$0.89	255,564
2022-12-19	$0.88	$0.90	$0.83	$0.86	$0.86	204,972
2022-12-16	$0.90	$0.93	$0.89	$0.90	$0.90	237,091
2022-12-15	$0.91	$0.95	$0.91	$0.92	$0.92	173,011
2022-12-14	$0.99	$1.00	$0.91	$0.91	$0.91	286,596
2022-12-13	$1.04	$1.06	$0.96	$0.99	$0.99	340,846
2022-12-12	$1.04	$1.10	$0.96	$1.06	$1.06	1,272,275
2022-12-09	$1.08	$1.15	$1.00	$1.07	$1.07	340,682
2022-12-08	$1.10	$1.12	$1.04	$1.08	$1.08	322,619
2022-12-07	$1.05	$1.11	$1.04	$1.07	$1.07	269,242
2022-12-06	$1.12	$1.13	$1.03	$1.08	$1.08	942,091
2022-12-05	$0.95	$1.18	$0.91	$1.10	$1.10	2,135,301
2022-12-02	$0.90	$0.95	$0.90	$0.93	$0.93	88,618
2022-12-01	$0.92	$0.95	$0.91	$0.92	$0.92	129,166
2022-11-30	$0.93	$0.97	$0.90	$0.91	$0.91	179,361
2022-11-29	$0.94	$0.99	$0.93	$0.94	$0.94	100,358
2022-11-28	$0.95	$0.99	$0.93	$0.96	$0.96	86,510
2022-11-25	$0.98	$0.98	$0.93	$0.97	$0.97	28,711
2022-11-23	$0.95	$0.97	$0.93	$0.93	$0.93	83,917
2022-11-22	$0.98	$0.98	$0.93	$0.96	$0.96	81,966
2022-11-21	$1.04	$1.04	$0.96	$0.99	$0.99	170,298
2022-11-18	$1.03	$1.04	$1.00	$1.02	$1.02	131,287
2022-11-17	$0.99	$1.02	$0.97	$1.00	$1.00	177,458
2022-11-16	$1.00	$1.01	$0.96	$0.99	$0.99	198,568
2022-11-15	$1.02	$1.04	$1.00	$1.01	$1.01	237,861
2022-11-14	$0.92	$1.04	$0.92	$1.01	$1.01	522,847
2022-11-11	$0.88	$0.94	$0.87	$0.94	$0.94	166,850
2022-11-10	$0.90	$0.90	$0.86	$0.88	$0.88	305,053
2022-11-09	$0.91	$0.91	$0.86	$0.87	$0.87	156,408
2022-11-08	$0.88	$0.92	$0.87	$0.90	$0.90	172,804
2022-11-07	$0.95	$0.95	$0.88	$0.89	$0.89	317,658
2022-11-04	$1.01	$1.01	$0.88	$0.90	$0.90	465,704
2022-11-03	$1.01	$1.03	$0.98	$1.00	$1.00	133,811
2022-11-02	$1.05	$1.05	$1.00	$1.02	$1.02	80,455
2022-11-01	$1.06	$1.08	$1.01	$1.05	$1.05	176,121
2022-10-31	$1.05	$1.07	$1.05	$1.05	$1.05	81,798
2022-10-28	$1.05	$1.09	$1.02	$1.07	$1.07	164,798
2022-10-27	$1.06	$1.08	$1.05	$1.06	$1.06	57,808
2022-10-26	$1.08	$1.09	$1.04	$1.05	$1.05	179,825
2022-10-25	$1.10	$1.10	$1.04	$1.05	$1.05	125,978
2022-10-24	$1.00	$1.08	$0.96	$1.04	$1.04	291,063
2022-10-21	$1.07	$1.07	$0.98	$1.00	$1.00	204,350
2022-10-20	$1.01	$1.06	$1.01	$1.03	$1.03	291,519
2022-10-19	$1.07	$1.08	$1.03	$1.03	$1.03	166,523
2022-10-18	$1.10	$1.11	$1.06	$1.08	$1.08	110,805
2022-10-17	$1.11	$1.12	$1.08	$1.08	$1.08	228,297
2022-10-14	$1.08	$1.12	$1.08	$1.09	$1.09	158,522
2022-10-13	$1.05	$1.11	$1.03	$1.10	$1.10	256,532
2022-10-12	$1.09	$1.09	$1.01	$1.05	$1.05	278,685
2022-10-11	$1.02	$1.11	$0.99	$1.06	$1.06	454,343
2022-10-10	$1.09	$1.09	$1.04	$1.04	$1.04	108,302
2022-10-07	$1.10	$1.10	$1.02	$1.06	$1.06	286,882
2022-10-06	$1.07	$1.12	$1.07	$1.08	$1.08	232,670
2022-10-05	$1.10	$1.11	$1.01	$1.07	$1.07	301,560
2022-10-04	$1.00	$1.13	$1.00	$1.11	$1.11	960,835
2022-10-03	$0.92	$0.98	$0.91	$0.97	$0.97	332,669
2022-09-30	$0.88	$0.93	$0.86	$0.89	$0.89	239,814
2022-09-29	$0.87	$0.90	$0.85	$0.87	$0.87	139,252
2022-09-28	$0.80	$0.90	$0.79	$0.87	$0.87	227,081
2022-09-27	$0.79	$0.82	$0.78	$0.79	$0.79	215,776
2022-09-26	$0.80	$0.85	$0.78	$0.79	$0.79	141,855
2022-09-23	$0.83	$0.85	$0.77	$0.83	$0.83	519,114
2022-09-22	$0.85	$0.88	$0.82	$0.86	$0.86	319,345
2022-09-21	$0.91	$0.91	$0.86	$0.86	$0.86	243,315
2022-09-20	$0.89	$0.91	$0.86	$0.87	$0.87	320,023
2022-09-19	$0.93	$0.93	$0.87	$0.88	$0.88	491,142
2022-09-16	$1.00	$1.00	$0.90	$0.91	$0.91	313,954
2022-09-15	$1.00	$1.02	$0.96	$0.98	$0.98	388,835
2022-09-14	$1.03	$1.04	$0.98	$0.98	$0.98	457,202
2022-09-13	$1.08	$1.08	$1.02	$1.04	$1.04	251,875
2022-09-12	$1.07	$1.08	$1.05	$1.06	$1.06	253,198
2022-09-09	$1.04	$1.09	$1.02	$1.07	$1.07	288,745
2022-09-08	$1.08	$1.09	$1.02	$1.07	$1.07	300,198
2022-09-07	$1.05	$1.09	$1.01	$1.07	$1.07	390,839
2022-09-06	$1.13	$1.13	$1.04	$1.05	$1.05	227,846
2022-09-02	$1.13	$1.15	$1.08	$1.10	$1.10	309,370
2022-09-01	$1.15	$1.17	$1.11	$1.12	$1.12	202,418
2022-08-31	$1.11	$1.14	$1.08	$1.12	$1.12	250,630
2022-08-30	$1.17	$1.19	$1.10	$1.11	$1.11	315,039
2022-08-29	$1.19	$1.21	$1.13	$1.19	$1.19	243,789
2022-08-26	$1.28	$1.33	$1.17	$1.20	$1.20	528,477
2022-08-25	$1.28	$1.28	$1.17	$1.25	$1.25	338,476
2022-08-24	$1.23	$1.29	$1.20	$1.25	$1.25	271,884
2022-08-23	$1.17	$1.23	$1.17	$1.20	$1.20	250,933
2022-08-22	$1.20	$1.21	$1.15	$1.19	$1.19	416,735
2022-08-19	$1.26	$1.26	$1.20	$1.23	$1.23	265,413
2022-08-18	$1.24	$1.28	$1.22	$1.24	$1.24	283,234
2022-08-17	$1.34	$1.37	$1.24	$1.26	$1.26	450,732
2022-08-16	$1.23	$1.40	$1.21	$1.33	$1.33	1,403,042
2022-08-15	$1.17	$1.24	$1.17	$1.23	$1.23	741,017
2022-08-12	$1.12	$1.17	$1.09	$1.16	$1.16	1,125,686
2022-08-11	$1.17	$1.18	$1.12	$1.13	$1.13	527,763
2022-08-10	$1.11	$1.14	$1.07	$1.12	$1.12	768,295
2022-08-09	$1.14	$1.17	$1.10	$1.11	$1.11	550,354
2022-08-08	$1.17	$1.20	$1.14	$1.16	$1.16	443,838
2022-08-05	$1.10	$1.17	$1.07	$1.16	$1.16	1,302,756
2022-08-04	$1.10	$1.18	$1.04	$1.12	$1.12	940,345
2022-08-03	$1.07	$1.11	$1.03	$1.07	$1.07	483,783
2022-08-02	$1.02	$1.06	$1.01	$1.03	$1.03	325,014
2022-08-01	$1.03	$1.05	$0.99	$1.00	$1.00	222,532
2022-07-29	$1.03	$1.06	$1.01	$1.03	$1.03	267,296
2022-07-28	$1.03	$1.06	$1.00	$1.04	$1.04	212,115
2022-07-27	$1.07	$1.07	$1.01	$1.04	$1.04	384,877
2022-07-26	$1.04	$1.04	$0.99	$1.00	$1.00	298,090
2022-07-25	$1.09	$1.09	$1.01	$1.03	$1.03	530,552
2022-07-22	$1.15	$1.15	$1.05	$1.06	$1.06	514,829
2022-07-21	$1.15	$1.20	$1.14	$1.15	$1.15	428,665
2022-07-20	$1.23	$1.24	$1.16	$1.16	$1.16	389,682
2022-07-19	$1.13	$1.21	$1.12	$1.19	$1.19	306,631
2022-07-18	$1.18	$1.27	$1.12	$1.12	$1.12	682,825
2022-07-15	$1.20	$1.20	$1.08	$1.15	$1.15	674,207
2022-07-14	$1.11	$1.17	$1.11	$1.12	$1.12	636,655
2022-07-13	$1.08	$1.16	$1.07	$1.13	$1.13	445,614
2022-07-12	$1.11	$1.16	$1.07	$1.11	$1.11	401,835
2022-07-11	$1.08	$1.14	$1.07	$1.12	$1.12	412,578
2022-07-08	$1.06	$1.14	$1.02	$1.14	$1.14	894,434
2022-07-07	$1.06	$1.08	$1.05	$1.07	$1.07	749,814
2022-07-06	$1.06	$1.07	$1.00	$1.06	$1.06	724,798
2022-07-05	$1.01	$1.05	$1.00	$1.05	$1.05	406,483
2022-07-01	$1.11	$1.14	$1.03	$1.04	$1.04	321,408
2022-06-30	$1.13	$1.14	$1.06	$1.11	$1.11	218,414
2022-06-29	$1.17	$1.17	$1.12	$1.13	$1.13	191,295
2022-06-28	$1.20	$1.22	$1.15	$1.17	$1.17	223,400
2022-06-27	$1.20	$1.20	$1.10	$1.18	$1.18	391,245
2022-06-24	$1.27	$1.29	$1.15	$1.17	$1.17	5,378,973
2022-06-23	$1.14	$1.29	$1.13	$1.26	$1.26	934,200
2022-06-22	$1.13	$1.16	$1.11	$1.12	$1.12	550,395
2022-06-21	$1.14	$1.17	$1.09	$1.13	$1.13	430,123
2022-06-17	$1.09	$1.14	$1.09	$1.12	$1.12	562,873
2022-06-16	$1.15	$1.19	$1.07	$1.08	$1.08	312,326
2022-06-15	$1.15	$1.22	$1.14	$1.19	$1.19	238,406
2022-06-14	$1.10	$1.20	$1.09	$1.15	$1.15	275,635
2022-06-13	$1.19	$1.20	$1.10	$1.11	$1.11	709,888
2022-06-10	$1.41	$1.41	$1.22	$1.23	$1.23	691,790
2022-06-09	$1.48	$1.48	$1.38	$1.43	$1.43	594,396
2022-06-08	$1.44	$1.52	$1.43	$1.50	$1.50	522,746
2022-06-07	$1.49	$1.50	$1.35	$1.48	$1.48	1,067,691
2022-06-06	$1.54	$1.57	$1.43	$1.48	$1.48	967,900
2022-06-03	$1.50	$1.56	$1.42	$1.52	$1.52	887,687
2022-06-02	$1.50	$1.62	$1.42	$1.49	$1.49	1,693,331
2022-06-01	$1.48	$1.87	$1.47	$1.56	$1.56	8,044,689
2022-05-31	$1.37	$1.49	$1.21	$1.48	$1.48	4,099,363
2022-05-27	$0.95	$1.61	$0.95	$1.54	$1.54	20,833,866
2022-05-26	$0.79	$0.85	$0.77	$0.82	$0.82	271,494
2022-05-25	$0.80	$0.89	$0.76	$0.78	$0.78	181,587
2022-05-24	$0.81	$0.85	$0.75	$0.80	$0.80	167,087
2022-05-23	$0.82	$0.89	$0.80	$0.82	$0.82	137,690
2022-05-20	$0.87	$0.90	$0.76	$0.83	$0.83	183,454
2022-05-19	$0.89	$0.97	$0.82	$0.86	$0.86	306,434
2022-05-18	$0.84	$0.94	$0.81	$0.88	$0.88	369,146
2022-05-17	$0.75	$0.94	$0.75	$0.84	$0.84	304,122
2022-05-16	$0.71	$0.76	$0.71	$0.75	$0.75	306,848
2022-05-13	$0.75	$0.81	$0.69	$0.70	$0.70	793,859
2022-05-12	$0.73	$0.77	$0.70	$0.73	$0.73	384,625
2022-05-11	$0.97	$0.98	$0.71	$0.73	$0.73	880,178
2022-05-10	$1.03	$1.04	$0.94	$1.00	$1.00	277,266
2022-05-09	$1.02	$1.02	$0.97	$0.99	$0.99	598,283
2022-05-06	$1.07	$1.07	$0.99	$1.02	$1.02	192,508
2022-05-05	$1.05	$1.10	$1.00	$1.10	$1.10	593,167
2022-05-04	$1.10	$1.12	$1.00	$1.08	$1.08	334,515
2022-05-03	$1.04	$1.26	$1.01	$1.10	$1.10	532,649
2022-05-02	$0.85	$1.07	$0.85	$1.05	$1.05	963,985
2022-04-29	$0.91	$0.93	$0.85	$0.85	$0.85	219,063
2022-04-28	$0.90	$0.93	$0.86	$0.90	$0.90	406,664
2022-04-27	$0.95	$0.96	$0.88	$0.88	$0.88	224,663
2022-04-26	$0.98	$1.03	$0.91	$0.94	$0.94	328,897
2022-04-25	$1.00	$1.03	$0.99	$1.01	$1.01	283,399
2022-04-22	$1.00	$1.02	$0.96	$1.00	$1.00	232,405
2022-04-21	$1.07	$1.10	$1.01	$1.01	$1.01	293,897
2022-04-20	$1.08	$1.09	$1.05	$1.07	$1.07	179,925
2022-04-19	$1.06	$1.08	$1.02	$1.06	$1.06	260,995
2022-04-18	$1.12	$1.13	$1.05	$1.05	$1.05	259,784
2022-04-14	$1.15	$1.23	$1.13	$1.15	$1.15	316,039
2022-04-13	$1.16	$1.16	$1.11	$1.15	$1.15	353,469
2022-04-12	$1.25	$1.28	$1.15	$1.16	$1.16	294,600
2022-04-11	$1.25	$1.27	$1.16	$1.18	$1.18	345,803
2022-04-08	$1.33	$1.34	$1.27	$1.29	$1.29	339,135
2022-04-07	$1.38	$1.40	$1.34	$1.34	$1.34	164,238
2022-04-06	$1.38	$1.41	$1.32	$1.38	$1.38	287,672
2022-04-05	$1.42	$1.47	$1.39	$1.41	$1.41	432,123
2022-04-04	$1.37	$1.44	$1.34	$1.43	$1.43	387,393
2022-04-01	$1.39	$1.45	$1.35	$1.35	$1.35	228,280
2022-03-31	$1.45	$1.45	$1.37	$1.39	$1.39	207,888
2022-03-30	$1.39	$1.49	$1.39	$1.43	$1.43	447,220
2022-03-29	$1.42	$1.47	$1.37	$1.39	$1.39	409,801
2022-03-28	$1.45	$1.47	$1.35	$1.37	$1.37	237,322
2022-03-25	$1.47	$1.50	$1.43	$1.44	$1.44	223,547
2022-03-24	$1.48	$1.59	$1.45	$1.47	$1.47	217,258
2022-03-23	$1.51	$1.60	$1.46	$1.47	$1.47	342,359
2022-03-22	$1.55	$1.58	$1.51	$1.53	$1.53	203,266
2022-03-21	$1.55	$1.57	$1.47	$1.51	$1.51	194,172
2022-03-18	$1.57	$1.65	$1.55	$1.57	$1.57	271,764
2022-03-17	$1.47	$1.60	$1.47	$1.57	$1.57	216,507
2022-03-16	$1.48	$1.53	$1.43	$1.50	$1.50	174,575
2022-03-15	$1.45	$1.45	$1.37	$1.42	$1.42	132,287
2022-03-14	$1.55	$1.57	$1.37	$1.41	$1.41	503,302
2022-03-11	$1.67	$1.70	$1.53	$1.54	$1.54	517,568
2022-03-10	$1.69	$1.71	$1.63	$1.68	$1.68	179,644
2022-03-09	$1.61	$1.76	$1.61	$1.73	$1.73	235,420
2022-03-08	$1.61	$1.68	$1.52	$1.57	$1.57	215,277
2022-03-07	$1.62	$1.63	$1.53	$1.55	$1.55	322,334
2022-03-04	$1.68	$1.74	$1.61	$1.63	$1.63	223,871
2022-03-03	$1.83	$1.83	$1.69	$1.70	$1.70	188,726
2022-03-02	$1.82	$1.83	$1.76	$1.80	$1.80	228,506
2022-03-01	$1.81	$1.86	$1.79	$1.80	$1.80	188,899
2022-02-28	$1.84	$1.91	$1.78	$1.83	$1.83	216,952
2022-02-25	$1.84	$1.87	$1.80	$1.85	$1.85	87,960
2022-02-24	$1.70	$1.85	$1.68	$1.84	$1.84	333,304
2022-02-23	$1.82	$1.83	$1.72	$1.73	$1.73	268,509
2022-02-22	$1.88	$1.88	$1.79	$1.79	$1.79	154,792
2022-02-18	$1.89	$1.94	$1.86	$1.88	$1.88	358,829
2022-02-17	$2.02	$2.03	$1.88	$1.89	$1.89	163,283
2022-02-16	$2.01	$2.05	$1.97	$2.02	$2.02	106,898
2022-02-15	$1.92	$2.06	$1.92	$2.03	$2.03	254,007
2022-02-14	$1.98	$1.98	$1.90	$1.91	$1.91	196,338
2022-02-11	$2.05	$2.10	$1.91	$1.94	$1.94	616,876
2022-02-10	$2.08	$2.20	$2.02	$2.06	$2.06	327,308
2022-02-09	$2.07	$2.13	$2.05	$2.11	$2.11	319,904
2022-02-08	$2.02	$2.08	$1.96	$2.06	$2.06	169,401
2022-02-07	$1.97	$2.07	$1.96	$2.03	$2.03	344,140
2022-02-04	$1.96	$1.99	$1.86	$1.96	$1.96	273,263
2022-02-03	$1.96	$1.99	$1.86	$1.88	$1.88	349,159
2022-02-02	$2.00	$2.01	$1.84	$1.97	$1.97	581,426
2022-02-01	$1.95	$2.16	$1.90	$1.97	$1.97	1,386,101
2022-01-31	$1.73	$1.88	$1.69	$1.87	$1.87	414,456
2022-01-28	$1.65	$1.73	$1.62	$1.72	$1.72	242,637
2022-01-27	$1.80	$1.81	$1.66	$1.67	$1.67	611,272
2022-01-26	$1.94	$1.95	$1.77	$1.80	$1.80	473,716
2022-01-25	$1.90	$1.95	$1.83	$1.91	$1.91	360,302
2022-01-24	$1.85	$1.96	$1.73	$1.93	$1.93	846,705
2022-01-21	$1.92	$1.97	$1.85	$1.91	$1.91	647,191
2022-01-20	$2.06	$2.07	$1.93	$1.94	$1.94	696,405
2022-01-19	$2.00	$2.09	$1.93	$2.06	$2.06	781,293
2022-01-18	$2.00	$2.13	$1.98	$2.00	$2.00	897,369
2022-01-14	$2.01	$2.06	$1.95	$2.03	$2.03	587,993
2022-01-13	$2.08	$2.12	$2.02	$2.04	$2.04	272,092
2022-01-12	$2.12	$2.18	$2.06	$2.08	$2.08	530,590
2022-01-11	$2.17	$2.22	$2.11	$2.12	$2.12	496,385
2022-01-10	$2.13	$2.16	$2.02	$2.14	$2.14	482,141
2022-01-07	$2.21	$2.28	$2.12	$2.13	$2.13	456,674
2022-01-06	$2.27	$2.29	$2.11	$2.20	$2.20	1,204,707
2022-01-05	$2.38	$2.64	$2.26	$2.28	$2.28	3,451,333
2022-01-04	$2.47	$2.48	$2.30	$2.34	$2.34	5,158,495
2022-01-03	$2.31	$2.46	$2.24	$2.43	$2.43	432,077
2021-12-31	$2.33	$2.41	$2.24	$2.27	$2.27	877,467
2021-12-30	$2.26	$2.42	$2.26	$2.35	$2.35	845,784
2021-12-29	$2.32	$2.33	$2.22	$2.28	$2.28	675,919
2021-12-28	$2.39	$2.49	$2.31	$2.34	$2.34	596,615
2021-12-27	$2.64	$2.64	$2.35	$2.41	$2.41	850,348
2021-12-23	$2.64	$2.69	$2.59	$2.62	$2.62	584,908
2021-12-22	$2.60	$2.67	$2.49	$2.64	$2.64	431,062
2021-12-21	$2.61	$2.72	$2.56	$2.64	$2.64	470,860
2021-12-20	$2.53	$2.62	$2.42	$2.57	$2.57	428,989
2021-12-17	$2.53	$2.74	$2.44	$2.71	$2.71	595,056
2021-12-16	$2.62	$2.66	$2.48	$2.50	$2.50	403,722
2021-12-15	$2.56	$2.59	$2.37	$2.55	$2.55	731,889
2021-12-14	$2.54	$2.64	$2.50	$2.56	$2.56	332,551
2021-12-13	$2.80	$2.85	$2.54	$2.56	$2.56	797,576
2021-12-10	$2.80	$2.87	$2.70	$2.76	$2.76	438,329
2021-12-09	$3.00	$3.02	$2.73	$2.76	$2.76	531,798
2021-12-08	$2.87	$3.02	$2.82	$2.98	$2.98	361,639
2021-12-07	$2.74	$2.94	$2.74	$2.86	$2.86	346,176
2021-12-06	$2.66	$2.78	$2.54	$2.66	$2.66	438,610
2021-12-03	$2.90	$2.90	$2.55	$2.72	$2.72	1,176,229
2021-12-02	$2.81	$2.90	$2.76	$2.87	$2.87	306,193
2021-12-01	$3.04	$3.08	$2.64	$2.80	$2.80	1,002,110
2021-11-30	$2.93	$3.03	$2.86	$2.95	$2.95	739,169
2021-11-29	$3.11	$3.11	$2.94	$2.95	$2.95	341,555
2021-11-26	$3.04	$3.12	$2.92	$3.04	$3.04	462,527
2021-11-24	$3.01	$3.19	$2.99	$3.15	$3.15	719,424
2021-11-23	$2.93	$3.09	$2.88	$3.02	$3.02	983,467
2021-11-22	$3.13	$3.13	$2.90	$2.96	$2.96	695,714
2021-11-19	$3.19	$3.30	$3.13	$3.13	$3.13	395,050
2021-11-18	$3.50	$3.50	$3.16	$3.26	$3.26	1,596,301
2021-11-17	$3.68	$3.73	$3.56	$3.59	$3.59	464,713
2021-11-16	$3.82	$3.82	$3.65	$3.70	$3.70	567,764
2021-11-15	$4.04	$4.09	$3.83	$3.86	$3.86	422,899
2021-11-12	$4.06	$4.16	$3.99	$4.04	$4.04	274,731
2021-11-11	$4.07	$4.20	$4.05	$4.08	$4.08	257,438
2021-11-10	$4.26	$4.45	$4.11	$4.15	$4.15	360,879
2021-11-09	$4.35	$4.40	$4.18	$4.38	$4.38	391,228
2021-11-08	$4.28	$4.49	$4.17	$4.39	$4.39	755,689
2021-11-05	$4.15	$4.41	$4.06	$4.18	$4.18	1,083,174
2021-11-04	$3.83	$4.14	$3.72	$4.07	$4.07	1,177,219
2021-11-03	$3.79	$3.94	$3.75	$3.82	$3.82	358,946
2021-11-02	$3.85	$3.85	$3.67	$3.82	$3.82	283,150
2021-11-01	$3.74	$3.91	$3.74	$3.87	$3.87	371,887
2021-10-29	$3.68	$3.73	$3.62	$3.67	$3.67	272,371
2021-10-28	$3.60	$3.77	$3.59	$3.72	$3.72	224,507
2021-10-27	$3.64	$3.72	$3.50	$3.59	$3.59	440,261
2021-10-26	$3.61	$3.78	$3.58	$3.69	$3.69	315,796
2021-10-25	$3.69	$3.73	$3.61	$3.65	$3.65	276,915
2021-10-22	$3.75	$3.78	$3.60	$3.68	$3.68	479,425
2021-10-21	$3.79	$3.85	$3.70	$3.72	$3.72	344,688
2021-10-20	$3.85	$3.88	$3.72	$3.81	$3.81	346,190
2021-10-19	$3.79	$3.85	$3.75	$3.84	$3.84	334,778
2021-10-18	$3.90	$3.93	$3.76	$3.79	$3.79	335,178
2021-10-15	$4.15	$4.15	$3.85	$3.87	$3.87	534,738
2021-10-14	$4.08	$4.20	$4.05	$4.07	$4.07	354,422
2021-10-13	$4.10	$4.14	$3.99	$4.07	$4.07	279,878
2021-10-12	$4.02	$4.08	$3.99	$4.05	$4.05	309,764
2021-10-11	$3.95	$4.06	$3.90	$3.97	$3.97	290,992
2021-10-08	$4.07	$4.07	$3.95	$3.95	$3.95	443,591
2021-10-07	$4.12	$4.17	$4.03	$4.07	$4.07	366,061
2021-10-06	$4.10	$4.16	$3.90	$4.09	$4.09	919,619
2021-10-05	$4.02	$4.12	$3.97	$4.05	$4.05	699,198
2021-10-04	$4.16	$4.21	$3.97	$4.01	$4.01	400,968
2021-10-01	$4.24	$4.24	$4.03	$4.13	$4.13	474,540
2021-09-30	$4.10	$4.31	$4.07	$4.17	$4.17	584,700
2021-09-29	$4.26	$4.26	$4.01	$4.04	$4.04	621,220
2021-09-28	$4.56	$4.60	$4.21	$4.22	$4.22	628,750
2021-09-27	$4.43	$4.63	$4.41	$4.59	$4.59	417,434
2021-09-24	$4.50	$4.58	$4.31	$4.40	$4.40	681,459
2021-09-23	$4.20	$4.59	$4.16	$4.54	$4.54	853,475
2021-09-22	$4.22	$4.32	$4.12	$4.20	$4.20	477,706
2021-09-21	$3.96	$4.24	$3.93	$4.20	$4.20	738,886
2021-09-20	$4.00	$4.10	$3.89	$3.93	$3.93	636,545
2021-09-17	$4.16	$4.25	$4.10	$4.24	$4.24	409,993
2021-09-16	$4.18	$4.18	$4.08	$4.18	$4.18	254,879
2021-09-15	$4.10	$4.20	$4.02	$4.17	$4.17	260,162
2021-09-14	$4.26	$4.26	$4.02	$4.10	$4.10	308,634
2021-09-13	$4.30	$4.41	$4.07	$4.25	$4.25	395,340
2021-09-10	$4.34	$4.41	$4.23	$4.23	$4.23	342,317
2021-09-09	$4.18	$4.40	$4.17	$4.29	$4.29	376,767
2021-09-08	$4.37	$4.37	$4.10	$4.21	$4.21	518,410
2021-09-07	$4.45	$4.57	$4.29	$4.35	$4.35	330,275
2021-09-03	$4.42	$4.54	$4.28	$4.41	$4.41	398,960
2021-09-02	$4.46	$4.61	$4.38	$4.52	$4.52	388,960
2021-09-01	$4.60	$4.62	$4.35	$4.42	$4.42	960,239
2021-08-31	$4.33	$4.53	$4.29	$4.52	$4.52	473,326
2021-08-30	$4.45	$4.51	$4.25	$4.35	$4.35	571,018
2021-08-27	$4.24	$4.42	$4.17	$4.40	$4.40	803,515
2021-08-26	$4.15	$4.44	$4.10	$4.23	$4.23	737,950
2021-08-25	$4.20	$4.33	$4.05	$4.12	$4.12	850,079
2021-08-24	$4.04	$4.25	$3.87	$4.22	$4.22	1,358,348
2021-08-23	$3.75	$4.06	$3.72	$3.99	$3.99	1,397,255
2021-08-20	$3.36	$3.61	$3.34	$3.55	$3.55	508,694
2021-08-19	$3.46	$3.51	$3.32	$3.37	$3.37	688,274
2021-08-18	$3.52	$3.66	$3.45	$3.49	$3.49	322,859
2021-08-17	$3.35	$3.52	$3.32	$3.49	$3.49	580,603
2021-08-16	$3.68	$3.68	$3.47	$3.48	$3.48	667,422
2021-08-13	$3.79	$3.80	$3.65	$3.69	$3.69	311,896
2021-08-12	$3.83	$3.87	$3.66	$3.79	$3.79	454,812
2021-08-11	$3.85	$3.89	$3.72	$3.78	$3.78	416,132
2021-08-10	$3.95	$4.00	$3.81	$3.87	$3.87	642,011
2021-08-09	$4.17	$4.25	$3.96	$3.97	$3.97	439,637
2021-08-06	$3.91	$4.47	$3.91	$4.22	$4.22	1,136,324
2021-08-05	$3.77	$3.94	$3.65	$3.88	$3.88	532,153
2021-08-04	$3.84	$3.98	$3.73	$3.75	$3.75	499,045
2021-08-03	$4.00	$4.05	$3.82	$3.86	$3.86	383,620
2021-08-02	$3.98	$4.08	$3.85	$3.99	$3.99	475,541
2021-07-30	$3.97	$4.08	$3.86	$3.90	$3.90	416,620
2021-07-29	$4.05	$4.13	$3.93	$3.96	$3.96	538,259
2021-07-28	$3.76	$4.12	$3.75	$4.04	$4.04	847,366
2021-07-27	$3.89	$3.99	$3.63	$3.77	$3.77	1,023,186
2021-07-26	$3.97	$4.17	$3.86	$3.95	$3.95	1,552,296
2021-07-23	$4.30	$4.38	$3.93	$3.95	$3.95	1,410,971
2021-07-22	$4.55	$4.57	$4.15	$4.30	$4.30	680,153
2021-07-21	$4.15	$4.55	$4.13	$4.50	$4.50	1,207,428
2021-07-20	$4.16	$4.27	$4.01	$4.15	$4.15	708,413
2021-07-19	$4.12	$4.18	$3.96	$4.16	$4.16	717,175
2021-07-16	$4.22	$4.30	$4.12	$4.19	$4.19	487,865
2021-07-15	$4.08	$4.27	$4.06	$4.16	$4.16	749,778
2021-07-14	$4.23	$4.23	$4.06	$4.10	$4.10	863,091
2021-07-13	$4.42	$4.44	$4.18	$4.23	$4.23	594,178
2021-07-12	$4.45	$4.50	$4.35	$4.46	$4.46	423,756
2021-07-09	$4.47	$4.51	$4.37	$4.48	$4.48	379,746
2021-07-08	$4.34	$4.49	$4.20	$4.43	$4.43	573,388
2021-07-07	$4.50	$4.55	$4.37	$4.40	$4.40	580,117
2021-07-06	$4.69	$4.69	$4.40	$4.52	$4.52	866,740
2021-07-02	$4.79	$4.79	$4.56	$4.62	$4.62	643,043
2021-07-01	$4.81	$4.85	$4.63	$4.76	$4.76	506,400
2021-06-30	$4.74	$4.90	$4.57	$4.75	$4.75	2,307,919
2021-06-29	$5.05	$5.06	$4.67	$4.80	$4.80	1,582,016
2021-06-28	$5.14	$5.27	$4.96	$5.03	$5.03	936,819
2021-06-25	$5.10	$5.24	$5.02	$5.15	$5.15	6,191,648
2021-06-24	$5.27	$5.27	$4.96	$5.08	$5.08	1,086,690
2021-06-23	$5.23	$5.29	$5.12	$5.20	$5.20	539,294
2021-06-22	$5.44	$5.51	$4.98	$5.19	$5.19	1,147,893
2021-06-21	$5.32	$5.51	$5.18	$5.43	$5.43	959,386
2021-06-18	$5.23	$5.37	$5.17	$5.27	$5.27	634,122
2021-06-17	$5.33	$5.50	$5.24	$5.27	$5.27	657,823
2021-06-16	$5.34	$5.50	$5.21	$5.38	$5.38	792,062
2021-06-15	$5.45	$5.57	$5.09	$5.30	$5.30	1,222,778
2021-06-14	$5.40	$5.57	$5.38	$5.49	$5.49	1,041,157
2021-06-11	$5.46	$5.56	$5.35	$5.42	$5.42	604,307
2021-06-10	$5.51	$5.62	$5.30	$5.46	$5.46	672,425
2021-06-09	$5.36	$5.69	$5.36	$5.49	$5.49	1,145,826
2021-06-08	$5.47	$5.54	$5.33	$5.39	$5.39	1,352,942
2021-06-07	$5.39	$5.54	$5.25	$5.36	$5.36	1,379,973
2021-06-04	$5.51	$5.57	$5.30	$5.33	$5.33	911,343
2021-06-03	$5.74	$5.84	$5.39	$5.50	$5.50	918,849
2021-06-02	$5.65	$5.88	$5.57	$5.80	$5.80	855,200
2021-06-01	$5.70	$5.73	$5.42	$5.64	$5.64	745,699
2021-05-28	$5.62	$5.83	$5.57	$5.69	$5.69	581,146
2021-05-27	$5.58	$5.67	$5.41	$5.60	$5.60	778,758
2021-05-26	$5.13	$5.65	$5.13	$5.54	$5.54	928,298
2021-05-25	$5.24	$5.30	$5.11	$5.14	$5.14	518,422
2021-05-24	$5.27	$5.36	$5.07	$5.22	$5.22	949,662
2021-05-21	$5.40	$5.44	$5.13	$5.25	$5.25	1,236,737
2021-05-20	$6.08	$6.24	$5.21	$5.40	$5.40	3,499,026
2021-05-19	$5.51	$5.67	$5.37	$5.56	$5.56	1,439,076
2021-05-18	$5.30	$5.92	$5.22	$5.80	$5.80	1,517,649
2021-05-17	$5.00	$5.45	$4.89	$5.30	$5.30	1,428,347
2021-05-14	$5.03	$5.26	$4.82	$4.98	$4.98	1,902,397
2021-05-13	$5.13	$5.50	$4.95	$4.98	$4.98	1,138,930
2021-05-12	$5.14	$5.34	$5.05	$5.08	$5.08	650,609
2021-05-11	$4.98	$5.38	$4.86	$5.21	$5.21	747,662
2021-05-10	$5.50	$5.55	$5.14	$5.25	$5.25	1,405,068
2021-05-07	$5.41	$5.80	$5.41	$5.56	$5.56	965,115
2021-05-06	$5.83	$6.00	$5.20	$5.45	$5.45	2,462,105
2021-05-05	$6.13	$6.28	$5.87	$5.99	$5.99	916,229
2021-05-04	$6.20	$6.28	$5.92	$6.13	$6.13	1,163,125
2021-05-03	$6.36	$6.42	$6.08	$6.15	$6.15	837,657
2021-04-30	$6.35	$6.59	$6.12	$6.29	$6.29	1,063,062
2021-04-29	$6.66	$6.74	$6.31	$6.46	$6.46	766,093
2021-04-28	$6.40	$6.89	$6.27	$6.60	$6.60	1,217,680
2021-04-27	$6.66	$6.68	$6.36	$6.40	$6.40	1,054,612
2021-04-26	$6.35	$6.88	$6.20	$6.59	$6.59	1,171,792
2021-04-23	$6.28	$6.41	$6.15	$6.35	$6.35	768,342
2021-04-22	$6.70	$6.70	$6.05	$6.24	$6.24	1,699,021
2021-04-21	$5.85	$6.77	$5.83	$6.64	$6.64	1,910,888
2021-04-20	$6.17	$6.26	$5.68	$5.75	$5.75	1,361,024
2021-04-19	$6.33	$6.45	$6.10	$6.15	$6.15	695,981
2021-04-16	$6.20	$6.55	$6.15	$6.48	$6.48	1,144,316
2021-04-15	$6.30	$6.47	$6.01	$6.13	$6.13	970,255
2021-04-14	$6.63	$6.85	$6.21	$6.26	$6.26	1,085,595
2021-04-13	$6.80	$6.80	$6.08	$6.43	$6.43	2,994,810
2021-04-12	$7.33	$7.68	$6.66	$6.76	$6.76	3,160,598
2021-04-09	$7.91	$9.08	$7.81	$8.26	$8.26	2,804,110
2021-04-08	$9.46	$9.53	$8.86	$9.34	$9.34	1,752,354
2021-04-07	$9.10	$10.56	$8.56	$9.39	$9.39	9,958,980
2021-04-06	$8.16	$8.94	$8.11	$8.66	$8.66	856,823
2021-04-05	$8.42	$8.48	$7.92	$8.25	$8.25	957,197
2021-04-01	$8.45	$8.68	$8.24	$8.36	$8.36	808,323
2021-03-31	$8.15	$8.55	$8.10	$8.32	$8.32	3,032,498
2021-03-30	$7.71	$8.18	$7.43	$8.08	$8.08	1,122,076
2021-03-29	$7.75	$7.91	$7.34	$7.58	$7.58	816,802
2021-03-26	$7.89	$7.95	$7.32	$7.80	$7.80	783,749
2021-03-25	$7.18	$8.08	$7.08	$7.89	$7.89	1,644,062
2021-03-24	$8.52	$8.64	$7.31	$7.32	$7.32	1,558,134
2021-03-23	$9.00	$9.15	$8.25	$8.41	$8.41	1,094,279
2021-03-22	$8.89	$9.45	$8.70	$9.04	$9.04	924,850
2021-03-19	$8.63	$9.00	$8.28	$9.00	$9.00	1,995,458
2021-03-18	$8.80	$9.36	$8.20	$8.36	$8.36	1,319,378
2021-03-17	$8.11	$9.45	$8.04	$8.98	$8.98	2,344,264
2021-03-16	$8.65	$8.90	$8.04	$8.35	$8.35	1,418,871
2021-03-15	$7.83	$8.95	$7.71	$8.62	$8.62	2,266,692
2021-03-12	$6.80	$7.89	$6.49	$7.57	$7.57	3,150,111
2021-03-11	$6.07	$6.98	$6.05	$6.37	$6.37	2,061,316
2021-03-10	$5.67	$5.86	$5.45	$5.77	$5.77	685,558
2021-03-09	$5.53	$5.90	$5.48	$5.60	$5.60	861,132
2021-03-08	$5.43	$5.86	$5.31	$5.40	$5.40	797,400
2021-03-05	$5.29	$5.54	$4.59	$5.41	$5.41	1,810,932
2021-03-04	$5.89	$6.01	$5.00	$5.19	$5.19	2,770,765
2021-03-03	$6.42	$6.49	$5.80	$5.93	$5.93	1,789,064
2021-03-02	$6.99	$6.99	$6.38	$6.39	$6.39	1,381,962
2021-03-01	$6.92	$7.18	$6.79	$6.99	$6.99	602,931
2021-02-26	$6.80	$6.98	$6.27	$6.53	$6.53	1,021,726
2021-02-25	$7.40	$7.41	$6.70	$6.77	$6.77	986,800
2021-02-24	$7.20	$7.56	$7.05	$7.28	$7.28	795,925
2021-02-23	$6.93	$7.40	$6.36	$7.01	$7.01	1,818,647
2021-02-22	$7.50	$7.84	$7.11	$7.20	$7.20	909,574
2021-02-19	$7.76	$7.83	$7.41	$7.48	$7.48	934,971
2021-02-18	$8.07	$8.08	$7.47	$7.53	$7.53	1,172,594
2021-02-17	$8.28	$8.65	$7.61	$8.31	$8.31	2,025,755
2021-02-16	$7.88	$8.33	$7.75	$8.26	$8.26	1,574,895
2021-02-12	$7.05	$7.84	$6.92	$7.54	$7.54	1,583,991
2021-02-11	$7.10	$7.43	$6.80	$7.05	$7.05	1,329,321
2021-02-10	$6.90	$7.19	$6.51	$6.92	$6.92	1,517,572
2021-02-09	$7.02	$7.10	$6.66	$6.79	$6.79	997,757
2021-02-08	$6.80	$7.14	$6.65	$6.99	$6.99	1,268,353
2021-02-05	$6.61	$6.84	$6.40	$6.71	$6.71	809,118
2021-02-04	$6.85	$6.94	$6.50	$6.53	$6.53	899,540
2021-02-03	$6.75	$6.90	$6.24	$6.86	$6.86	1,783,429
2021-02-02	$6.41	$6.88	$6.10	$6.70	$6.70	2,156,763
2021-02-01	$5.65	$6.56	$5.55	$6.56	$6.56	3,049,241
2021-01-29	$5.40	$5.74	$5.23	$5.41	$5.41	1,589,111
2021-01-28	$5.41	$5.65	$5.16	$5.40	$5.40	1,160,065
2021-01-27	$5.52	$5.75	$5.30	$5.33	$5.33	1,912,834
2021-01-26	$5.64	$6.23	$5.47	$5.80	$5.80	2,507,750
2021-01-25	$5.54	$5.56	$5.06	$5.47	$5.47	1,601,251
2021-01-22	$5.60	$5.65	$5.41	$5.50	$5.50	1,271,795
2021-01-21	$5.72	$5.75	$5.42	$5.53	$5.53	896,795
2021-01-20	$5.77	$5.89	$5.50	$5.58	$5.58	1,408,240
2021-01-19	$5.60	$5.99	$5.36	$5.79	$5.79	1,994,003
2021-01-15	$5.59	$5.94	$5.28	$5.46	$5.46	1,839,466
2021-01-14	$5.20	$5.76	$5.18	$5.68	$5.68	3,963,980
2021-01-13	$5.01	$5.16	$4.83	$5.09	$5.09	1,539,489
2021-01-12	$5.11	$5.20	$4.82	$5.04	$5.04	1,206,988
2021-01-11	$4.71	$5.31	$4.61	$5.04	$5.04	3,232,152
2021-01-08	$4.86	$4.95	$4.60	$4.71	$4.71	1,444,389
2021-01-07	$4.64	$4.89	$4.62	$4.74	$4.74	1,898,534
2021-01-06	$4.80	$4.85	$4.50	$4.59	$4.59	1,931,048
2021-01-05	$4.82	$4.93	$4.73	$4.85	$4.85	888,298
2021-01-04	$5.03	$5.08	$4.70	$4.98	$4.98	1,609,819
2020-12-31	$4.86	$5.10	$4.76	$4.90	$4.90	1,590,158
2020-12-30	$4.90	$4.94	$4.65	$4.81	$4.81	1,209,317
2020-12-29	$4.95	$5.04	$4.46	$4.80	$4.80	1,965,169
2020-12-28	$4.70	$5.19	$4.65	$4.95	$4.95	3,155,124
2020-12-24	$4.61	$4.76	$4.41	$4.56	$4.56	798,134
2020-12-23	$4.57	$4.83	$4.54	$4.64	$4.64	1,223,049
2020-12-22	$4.71	$4.76	$4.32	$4.52	$4.52	2,086,874
2020-12-21	$4.32	$4.89	$4.30	$4.75	$4.75	2,952,514
2020-12-18	$4.47	$4.57	$4.32	$4.39	$4.39	2,648,367
2020-12-17	$4.64	$4.74	$4.11	$4.31	$4.31	5,873,743
2020-12-16	$4.80	$4.90	$4.61	$4.66	$4.66	2,524,492
2020-12-15	$5.07	$5.28	$4.75	$4.90	$4.90	3,436,778
2020-12-14	$5.25	$5.28	$4.85	$5.04	$5.04	3,639,393
2020-12-11	$4.90	$5.33	$4.65	$5.20	$5.20	7,923,387
2020-12-10	$4.82	$4.94	$4.35	$4.83	$4.83	27,100,733
2020-12-09	$5.05	$7.19	$4.76	$6.30	$6.30	14,081,292
2020-12-08	$4.08	$5.22	$4.01	$5.08	$5.08	9,893,725
2020-12-07	$3.95	$4.87	$3.81	$3.98	$3.98	77,474,470
2020-12-04	$2.57	$2.74	$2.57	$2.66	$2.66	633,711
2020-12-03	$2.65	$2.67	$2.41	$2.54	$2.54	844,946
2020-12-02	$2.81	$2.82	$2.60	$2.64	$2.64	1,401,478
2020-12-01	$2.77	$3.06	$2.75	$2.92	$2.92	2,125,708
2020-11-30	$2.68	$2.79	$2.65	$2.79	$2.79	734,142
2020-11-27	$2.59	$2.77	$2.55	$2.67	$2.67	479,811
2020-11-25	$2.57	$2.60	$2.51	$2.54	$2.54	694,748
2020-11-24	$2.66	$2.78	$2.56	$2.57	$2.57	599,617
2020-11-23	$2.80	$2.85	$2.55	$2.60	$2.60	1,137,902
2020-11-20	$2.89	$2.89	$2.65	$2.79	$2.79	938,784
2020-11-19	$2.93	$2.99	$2.84	$2.87	$2.87	1,077,255
2020-11-18	$3.10	$3.10	$2.77	$2.89	$2.89	4,689,188
2020-11-17	$4.55	$4.64	$4.00	$4.14	$4.14	872,365
2020-11-16	$4.47	$4.88	$4.47	$4.57	$4.57	660,863
2020-11-13	$4.60	$4.85	$4.34	$4.54	$4.54	862,169
2020-11-12	$5.23	$5.25	$4.55	$4.66	$4.66	820,496
2020-11-11	$5.24	$5.65	$5.13	$5.34	$5.34	1,855,043
2020-11-10	$4.78	$5.80	$4.37	$5.55	$5.55	4,320,684
2020-11-09	$4.76	$6.28	$4.25	$5.10	$5.10	34,941,949
2020-11-06	$3.17	$4.15	$3.09	$3.92	$3.92	16,667,834
2020-11-05	$1.64	$4.43	$1.64	$3.36	$3.36	85,933,386
2020-11-04	$1.61	$1.61	$1.51	$1.51	$1.51	40,903
2020-11-03	$1.56	$1.60	$1.51	$1.54	$1.54	57,998
2020-11-02	$1.55	$1.65	$1.50	$1.58	$1.58	50,141
2020-10-30	$1.57	$1.65	$1.55	$1.55	$1.55	33,137
2020-10-29	$1.62	$1.62	$1.49	$1.55	$1.55	75,788
2020-10-28	$1.56	$1.64	$1.52	$1.52	$1.52	45,057
2020-10-27	$1.62	$1.65	$1.56	$1.57	$1.57	61,168
2020-10-26	$1.65	$1.65	$1.56	$1.60	$1.60	51,604
2020-10-23	$1.70	$1.72	$1.64	$1.67	$1.67	45,748
2020-10-22	$1.67	$1.72	$1.63	$1.68	$1.68	51,953
2020-10-21	$1.70	$1.70	$1.63	$1.67	$1.67	59,628
2020-10-20	$1.69	$1.74	$1.64	$1.69	$1.69	70,336
2020-10-19	$1.71	$1.71	$1.64	$1.69	$1.69	53,310
2020-10-16	$1.74	$1.74	$1.65	$1.69	$1.69	89,158
2020-10-15	$1.76	$1.76	$1.68	$1.70	$1.70	111,569
2020-10-14	$1.88	$1.89	$1.76	$1.77	$1.77	63,763
2020-10-13	$1.87	$1.92	$1.82	$1.82	$1.82	44,672
2020-10-12	$1.82	$1.95	$1.79	$1.88	$1.88	77,181
2020-10-09	$1.82	$1.93	$1.82	$1.85	$1.85	48,340
2020-10-08	$1.75	$1.84	$1.74	$1.84	$1.84	45,193
2020-10-07	$1.76	$1.83	$1.71	$1.77	$1.77	110,246
2020-10-06	$1.80	$1.97	$1.73	$1.76	$1.76	422,437
2020-10-05	$1.72	$1.85	$1.72	$1.79	$1.79	46,007
2020-10-02	$1.78	$1.78	$1.72	$1.73	$1.73	20,532
2020-10-01	$1.73	$1.77	$1.70	$1.77	$1.77	59,914
2020-09-30	$1.77	$1.82	$1.67	$1.70	$1.70	116,356
2020-09-29	$1.80	$1.85	$1.77	$1.78	$1.78	31,465
2020-09-28	$1.80	$1.86	$1.74	$1.77	$1.77	46,685
2020-09-25	$1.80	$1.84	$1.76	$1.81	$1.81	48,061
2020-09-24	$1.88	$1.89	$1.76	$1.79	$1.79	78,027
2020-09-23	$2.09	$2.09	$1.82	$1.88	$1.88	151,623
2020-09-22	$2.13	$2.13	$2.08	$2.10	$2.10	30,003
2020-09-21	$2.18	$2.20	$2.02	$2.12	$2.12	89,164
2020-09-18	$2.21	$2.33	$2.16	$2.17	$2.17	178,800
2020-09-17	$2.17	$2.24	$2.11	$2.17	$2.17	84,139
2020-09-16	$2.13	$2.20	$2.12	$2.14	$2.14	52,973
2020-09-15	$2.17	$2.19	$2.10	$2.13	$2.13	97,038
2020-09-14	$2.11	$2.19	$2.11	$2.12	$2.12	77,621
2020-09-11	$2.15	$2.17	$2.08	$2.13	$2.13	95,066
2020-09-10	$2.11	$2.14	$2.07	$2.12	$2.12	62,024
2020-09-09	$2.15	$2.18	$2.09	$2.15	$2.15	102,322
2020-09-08	$2.10	$2.20	$2.05	$2.18	$2.18	68,415
2020-09-04	$2.20	$2.20	$2.02	$2.11	$2.11	211,395
2020-09-03	$2.19	$2.20	$2.09	$2.09	$2.09	113,878
2020-09-02	$2.01	$2.13	$1.96	$2.12	$2.12	309,193
2020-09-01	$2.16	$2.16	$1.98	$1.99	$1.99	100,311
2020-08-31	$2.12	$2.21	$2.06	$2.13	$2.13	149,630
2020-08-28	$2.14	$2.19	$2.04	$2.15	$2.15	639,596
2020-08-27	$2.46	$2.53	$2.36	$2.45	$2.45	61,893
2020-08-26	$2.50	$2.57	$2.43	$2.45	$2.45	36,545
2020-08-25	$2.45	$2.46	$2.44	$2.45	$2.45	20,403
2020-08-24	$2.74	$2.80	$2.46	$2.47	$2.47	100,990
2020-08-21	$2.72	$2.72	$2.60	$2.69	$2.69	32,861
2020-08-20	$2.73	$2.78	$2.61	$2.76	$2.76	21,524
2020-08-19	$2.73	$2.79	$2.64	$2.79	$2.79	19,156
2020-08-18	$2.73	$2.74	$2.68	$2.72	$2.72	23,205
2020-08-17	$2.76	$2.80	$2.74	$2.75	$2.75	38,203
2020-08-14	$2.87	$2.87	$2.75	$2.78	$2.78	18,981
2020-08-13	$2.85	$2.92	$2.76	$2.82	$2.82	26,173
2020-08-12	$2.99	$2.99	$2.81	$2.91	$2.91	28,493
2020-08-11	$3.00	$3.04	$2.92	$2.99	$2.99	52,933
2020-08-10	$2.89	$3.05	$2.77	$2.98	$2.98	66,199
2020-08-07	$2.97	$2.97	$2.67	$2.82	$2.82	82,999
2020-08-06	$2.88	$2.97	$2.82	$2.87	$2.87	31,850
2020-08-05	$3.00	$3.04	$2.85	$2.95	$2.95	60,400
2020-08-04	$2.89	$2.98	$2.80	$2.94	$2.94	64,035
2020-08-03	$2.78	$2.94	$2.78	$2.88	$2.88	37,830
2020-07-31	$2.81	$3.04	$2.65	$2.85	$2.85	128,750
2020-07-30	$3.12	$3.12	$2.83	$2.87	$2.87	130,308
2020-07-29	$3.26	$3.35	$3.05	$3.28	$3.28	284,027
2020-07-28	$3.12	$3.20	$3.00	$3.10	$3.10	186,268
2020-07-27	$3.05	$3.09	$2.89	$3.04	$3.04	175,731
2020-07-24	$2.71	$2.99	$2.61	$2.90	$2.90	536,095
2020-07-23	$2.50	$2.50	$2.35	$2.35	$2.35	34,636
2020-07-22	$2.57	$2.58	$2.44	$2.44	$2.44	19,723
2020-07-21	$2.58	$2.64	$2.43	$2.54	$2.54	52,555
2020-07-20	$2.24	$2.56	$2.24	$2.49	$2.49	72,048
2020-07-17	$2.39	$2.56	$2.29	$2.41	$2.41	28,116
2020-07-16	$2.31	$2.38	$2.25	$2.35	$2.35	5,971
2020-07-15	$2.30	$2.37	$2.24	$2.29	$2.29	18,958
2020-07-14	$2.40	$2.40	$2.11	$2.32	$2.32	36,218
2020-07-13	$2.28	$2.57	$2.21	$2.39	$2.39	81,644
2020-07-10	$2.45	$2.45	$2.16	$2.23	$2.23	158,464
2020-07-09	$2.64	$2.64	$2.45	$2.48	$2.48	28,182
2020-07-08	$2.75	$2.75	$2.50	$2.59	$2.59	30,656
2020-07-07	$2.78	$2.78	$2.55	$2.59	$2.59	19,598
2020-07-06	$2.73	$2.73	$2.58	$2.58	$2.58	46,183
2020-07-02	$2.70	$2.80	$2.70	$2.75	$2.75	17,911
2020-07-01	$2.80	$2.99	$2.66	$2.70	$2.70	78,442
2020-06-30	$3.10	$3.21	$2.76	$2.84	$2.84	125,218
2020-06-29	$3.20	$3.20	$2.90	$2.98	$2.98	46,230
2020-06-26	$2.88	$3.24	$2.80	$3.19	$3.19	53,749
2020-06-25	$2.99	$3.09	$2.80	$2.96	$2.96	27,709
2020-06-24	$2.99	$3.00	$2.75	$2.90	$2.90	44,679
2020-06-23	$2.95	$3.08	$2.89	$2.92	$2.92	112,509
2020-06-22	$3.03	$3.83	$2.90	$3.00	$3.00	610,967
2020-06-19	$3.14	$3.14	$2.98	$2.98	$2.98	22,388
2020-06-18	$2.91	$3.15	$2.91	$3.06	$3.06	12,402
2020-06-17	$3.13	$3.13	$2.98	$2.98	$2.98	12,514
2020-06-16	$3.04	$3.12	$2.93	$2.97	$2.97	23,048
2020-06-15	$2.93	$2.95	$2.70	$2.85	$2.85	7,284
2020-06-12	$3.06	$3.06	$2.90	$2.93	$2.93	55,614
2020-06-11	$2.90	$2.99	$2.81	$2.94	$2.94	28,585
2020-06-10	$2.96	$3.03	$2.85	$2.86	$2.86	10,247
2020-06-09	$3.08	$3.08	$2.88	$3.01	$3.01	9,652
2020-06-08	$3.02	$3.10	$2.90	$2.96	$2.96	23,989
2020-06-05	$3.16	$3.16	$2.87	$2.99	$2.99	49,415
2020-06-04	$2.89	$3.28	$2.88	$2.90	$2.90	31,441
2020-06-03	$3.24	$3.31	$2.85	$2.88	$2.88	62,504
2020-06-02	$3.10	$3.64	$3.05	$3.23	$3.23	139,133
2020-06-01	$3.15	$3.41	$3.00	$3.09	$3.09	34,952
2020-05-29	$3.30	$3.30	$3.06	$3.06	$3.06	51,936
2020-05-28	$3.14	$3.30	$3.03	$3.06	$3.06	27,979
2020-05-27	$3.30	$3.32	$3.18	$3.19	$3.19	54,909
2020-05-26	$3.33	$3.53	$3.03	$3.20	$3.20	111,277
2020-05-22	$3.04	$3.04	$2.87	$3.04	$3.04	23,980
2020-05-21	$3.00	$3.05	$2.91	$2.98	$2.98	22,751
2020-05-20	$2.80	$3.59	$2.75	$3.05	$3.05	138,685
2020-05-19	$2.60	$3.48	$2.56	$3.11	$3.11	145,541
2020-05-18	$2.54	$2.63	$2.44	$2.53	$2.53	17,031
2020-05-15	$2.56	$2.58	$2.51	$2.51	$2.51	770
2020-05-14	$2.47	$2.56	$2.47	$2.54	$2.54	6,087
2020-05-13	$2.46	$2.56	$2.46	$2.56	$2.56	2,413
2020-05-12	$2.48	$2.68	$2.48	$2.55	$2.55	7,782
2020-05-11	$2.63	$2.68	$2.43	$2.50	$2.50	13,107
2020-05-08	$2.60	$2.67	$2.41	$2.43	$2.43	7,965
2020-05-07	$2.67	$2.70	$2.46	$2.50	$2.50	9,973
2020-05-06	$2.56	$2.69	$2.52	$2.66	$2.66	6,351
2020-05-05	$2.59	$2.59	$2.57	$2.57	$2.57	967
2020-05-04	$2.70	$2.70	$2.57	$2.58	$2.58	1,517
2020-05-01	$2.48	$2.69	$2.48	$2.69	$2.69	787
2020-04-30	$2.55	$2.99	$2.46	$2.59	$2.59	10,156
2020-04-29	$2.78	$2.78	$2.55	$2.55	$2.55	8,948
2020-04-28	$2.68	$2.69	$2.61	$2.61	$2.61	2,727
2020-04-27	$2.64	$2.66	$2.64	$2.66	$2.66	812
2020-04-24	$2.58	$2.75	$2.54	$2.71	$2.71	7,219
2020-04-23	$2.53	$2.67	$2.53	$2.58	$2.58	1,214
2020-04-22	$2.64	$2.69	$2.51	$2.60	$2.60	4,199
2020-04-21	$2.94	$2.94	$2.50	$2.52	$2.52	12,785
2020-04-20	$2.62	$2.77	$2.59	$2.59	$2.59	10,365
2020-04-17	$2.79	$2.83	$2.73	$2.75	$2.75	2,021
2020-04-16	$2.83	$2.83	$2.59	$2.59	$2.59	10,665
2020-04-15	$2.89	$2.89	$2.73	$2.80	$2.80	9,176
2020-04-14	$2.61	$2.84	$2.61	$2.77	$2.77	6,787
2020-04-13	$2.68	$2.79	$2.51	$2.75	$2.75	13,369
2020-04-09	$2.95	$2.99	$2.52	$2.80	$2.80	15,546
2020-04-08	$2.76	$2.98	$2.76	$2.94	$2.94	2,700
2020-04-07	$2.89	$3.00	$2.76	$2.80	$2.80	19,167
2020-04-06	$2.95	$2.98	$2.82	$2.84	$2.84	6,256
2020-04-03	$3.39	$3.39	$2.76	$2.85	$2.85	7,983
2020-04-02	$3.09	$3.18	$2.63	$2.63	$2.63	16,333
2020-04-01	$3.16	$3.16	$2.84	$2.98	$2.98	9,627
2020-03-31	$2.89	$3.02	$2.79	$2.93	$2.93	12,734
2020-03-30	$2.60	$3.00	$2.60	$2.95	$2.95	10,621
2020-03-27	$2.70	$2.85	$2.60	$2.79	$2.79	11,764
2020-03-26	$2.73	$2.91	$2.71	$2.82	$2.82	7,108
2020-03-25	$2.50	$2.65	$2.44	$2.61	$2.61	10,744
2020-03-24	$2.43	$2.58	$2.24	$2.50	$2.50	17,623
2020-03-23	$2.51	$2.61	$2.48	$2.49	$2.49	5,907
2020-03-20	$2.67	$2.99	$2.67	$2.72	$2.72	5,148
2020-03-19	$3.00	$3.00	$2.60	$2.67	$2.67	10,756
2020-03-18	$3.37	$3.81	$2.99	$3.00	$3.00	24,510
2020-03-17	$2.99	$3.38	$2.31	$3.33	$3.33	32,511
2020-03-16	$3.31	$3.46	$3.23	$3.33	$3.33	17,798
2020-03-13	$3.20	$3.25	$3.19	$3.23	$3.23	14,720
2020-03-12	$3.82	$3.88	$3.15	$3.21	$3.21	45,663
2020-03-11	$3.49	$4.10	$3.42	$3.83	$3.83	32,160
2020-03-10	$3.73	$3.73	$3.05	$3.41	$3.41	13,796
2020-03-09	$3.70	$3.71	$3.18	$3.42	$3.42	32,394
2020-03-06	$3.74	$3.77	$3.70	$3.71	$3.71	5,394
2020-03-05	$3.89	$3.91	$3.68	$3.91	$3.91	12,157
2020-03-04	$3.58	$3.97	$3.58	$3.94	$3.94	3,419
2020-03-03	$4.18	$4.21	$3.50	$3.51	$3.51	14,348
2020-03-02	$3.63	$3.69	$3.63	$3.63	$3.63	5,815
2020-02-28	$3.42	$3.84	$3.42	$3.61	$3.61	11,250
2020-02-27	$3.69	$3.90	$3.58	$3.66	$3.66	45,632
2020-02-26	$4.05	$4.05	$3.89	$4.05	$4.05	17,242
2020-02-25	$4.02	$4.10	$3.96	$4.10	$4.10	14,219
2020-02-24	$4.06	$4.26	$3.98	$4.13	$4.13	19,084
2020-02-21	$4.41	$4.45	$4.10	$4.34	$4.34	20,580
2020-02-20	$4.24	$4.39	$4.24	$4.39	$4.39	4,201
2020-02-19	$3.98	$4.35	$3.98	$4.21	$4.21	62,180
2020-02-18	$3.97	$4.00	$3.95	$3.99	$3.99	14,023
2020-02-14	$3.97	$3.99	$3.90	$3.97	$3.97	9,809
2020-02-13	$3.91	$3.94	$3.91	$3.92	$3.92	1,497
2020-02-12	$3.87	$3.95	$3.87	$3.95	$3.95	7,823
2020-02-11	$3.90	$3.98	$3.86	$3.90	$3.90	24,284
2020-02-10	$3.96	$3.96	$3.87	$3.92	$3.92	7,550
2020-02-07	$3.95	$3.98	$3.76	$3.92	$3.92	9,909
2020-02-06	$3.92	$3.98	$3.81	$3.91	$3.91	7,678
2020-02-05	$4.00	$4.00	$3.87	$4.00	$4.00	3,761
2020-02-04	$3.80	$3.94	$3.75	$3.89	$3.89	10,917
2020-02-03	$3.82	$3.89	$3.72	$3.75	$3.75	23,478
2020-01-31	$3.77	$3.92	$3.73	$3.80	$3.80	9,234
2020-01-30	$3.92	$3.92	$3.71	$3.72	$3.72	32,511
2020-01-29	$3.85	$3.90	$3.81	$3.90	$3.90	5,407
2020-01-28	$3.88	$3.94	$3.85	$3.94	$3.94	15,368
2020-01-27	$3.95	$4.10	$3.90	$3.90	$3.90	18,135
2020-01-24	$4.00	$4.16	$3.95	$3.96	$3.96	32,271
2020-01-23	$4.14	$4.14	$4.00	$4.04	$4.04	14,399
2020-01-22	$4.01	$4.12	$4.01	$4.12	$4.12	10,615
2020-01-21	$4.16	$4.18	$3.98	$4.18	$4.18	18,617
2020-01-17	$4.12	$4.20	$4.12	$4.20	$4.20	1,697
2020-01-16	$4.12	$4.32	$4.09	$4.26	$4.26	9,744
2020-01-15	$4.23	$4.27	$4.22	$4.27	$4.27	1,635
2020-01-14	$4.02	$4.32	$3.95	$4.15	$4.15	29,218
2020-01-13	$4.34	$4.34	$4.05	$4.05	$4.05	7,565
2020-01-10	$4.23	$4.26	$4.10	$4.22	$4.22	10,623
2020-01-09	$4.15	$4.29	$4.15	$4.26	$4.26	2,757
2020-01-08	$4.13	$4.30	$4.13	$4.16	$4.16	4,982
2020-01-07	$4.22	$4.25	$4.06	$4.13	$4.13	3,645
2020-01-06	$4.29	$4.35	$4.18	$4.22	$4.22	7,935
2020-01-03	$4.14	$4.38	$4.06	$4.22	$4.22	12,822
2020-01-02	$4.11	$4.12	$4.02	$4.09	$4.09	15,694
2019-12-31	$4.02	$4.14	$3.95	$3.95	$3.95	29,746
2019-12-30	$4.29	$4.29	$4.00	$4.01	$4.01	56,894
2019-12-27	$4.46	$4.49	$4.35	$4.37	$4.37	9,260
2019-12-26	$4.10	$4.38	$4.10	$4.35	$4.35	6,562
2019-12-24	$4.26	$4.32	$4.07	$4.27	$4.27	8,357
2019-12-23	$4.02	$4.60	$3.90	$4.43	$4.43	30,435
2019-12-20	$4.34	$4.34	$4.12	$4.21	$4.21	32,983
2019-12-19	$3.96	$4.34	$3.96	$4.22	$4.22	34,885
2019-12-18	$3.92	$4.39	$3.90	$4.11	$4.11	31,468
2019-12-17	$4.00	$4.02	$3.65	$3.75	$3.75	48,535
2019-12-16	$4.15	$4.16	$3.87	$3.99	$3.99	58,916
2019-12-13	$4.57	$4.57	$3.84	$4.24	$4.24	60,823
2019-12-12	$4.57	$4.75	$4.57	$4.60	$4.60	9,069
2019-12-11	$5.08	$5.17	$4.51	$4.63	$4.63	40,180
2019-12-10	$5.09	$5.19	$5.09	$5.18	$5.18	11,069
2019-12-09	$5.50	$5.84	$5.06	$5.16	$5.16	28,365
2019-12-06	$5.11	$5.53	$5.08	$5.40	$5.40	26,981
2019-12-05	$5.37	$5.37	$5.14	$5.28	$5.28	7,440
2019-12-04	$5.15	$5.41	$5.11	$5.25	$5.25	8,534
2019-12-03	$5.30	$5.43	$5.08	$5.16	$5.16	8,943
2019-12-02	$5.65	$5.79	$5.25	$5.25	$5.25	36,774
2019-11-29	$6.04	$6.04	$5.60	$5.60	$5.60	12,213
2019-11-27	$5.90	$5.99	$5.79	$5.98	$5.98	4,678
2019-11-26	$6.09	$6.09	$5.67	$6.06	$6.06	15,072
2019-11-25	$5.98	$6.19	$5.90	$5.92	$5.92	93,406
2019-11-22	$5.93	$5.98	$5.86	$5.95	$5.95	9,761
2019-11-21	$5.98	$5.98	$5.75	$5.91	$5.91	17,302
2019-11-20	$5.88	$5.98	$5.83	$5.84	$5.84	25,286
2019-11-19	$5.80	$5.98	$5.80	$5.90	$5.90	27,995
2019-11-18	$5.85	$5.92	$5.80	$5.86	$5.86	12,441
2019-11-15	$6.00	$6.10	$5.85	$6.06	$6.06	27,713
2019-11-14	$6.10	$6.29	$5.94	$6.03	$6.03	58,303
2019-11-13	$6.12	$6.12	$5.82	$6.08	$6.08	14,281
2019-11-12	$5.84	$6.11	$5.84	$6.11	$6.11	15,992
2019-11-11	$5.80	$6.17	$5.80	$6.08	$6.08	51,781
2019-11-08	$5.80	$5.80	$5.63	$5.75	$5.75	5,915
2019-11-07	$6.00	$6.00	$5.75	$5.78	$5.78	6,866
2019-11-06	$6.15	$6.15	$5.59	$6.02	$6.02	26,494
2019-11-05	$5.55	$6.21	$5.46	$6.06	$6.06	89,545
2019-11-04	$5.46	$5.62	$5.42	$5.57	$5.57	15,308
2019-11-01	$5.32	$5.59	$5.30	$5.56	$5.56	21,198
2019-10-31	$5.61	$5.61	$5.29	$5.35	$5.35	6,894
2019-10-30	$5.39	$5.53	$5.28	$5.33	$5.33	10,364
2019-10-29	$5.44	$5.56	$5.27	$5.46	$5.46	19,663
2019-10-28	$5.25	$5.58	$5.25	$5.45	$5.45	11,343
2019-10-25	$5.62	$5.67	$5.42	$5.47	$5.47	20,755
2019-10-24	$5.41	$5.56	$5.41	$5.52	$5.52	4,035
2019-10-23	$5.57	$5.62	$5.51	$5.60	$5.60	13,147
2019-10-22	$5.70	$5.70	$5.42	$5.54	$5.54	10,783
2019-10-21	$5.50	$5.58	$5.42	$5.44	$5.44	6,726
2019-10-18	$5.57	$5.57	$5.37	$5.55	$5.55	12,936
2019-10-17	$5.46	$5.60	$5.37	$5.56	$5.56	20,421
2019-10-16	$5.60	$5.71	$5.47	$5.60	$5.60	26,434
2019-10-15	$5.61	$5.61	$4.91	$5.55	$5.55	31,177
2019-10-14	$4.31	$5.70	$4.28	$5.60	$5.60	90,776
2019-10-11	$4.50	$4.51	$4.26	$4.26	$4.26	32,043
2019-10-10	$4.42	$4.43	$4.28	$4.28	$4.28	4,336
2019-10-09	$4.59	$4.59	$4.28	$4.28	$4.28	3,860
2019-10-08	$4.32	$4.75	$4.32	$4.60	$4.60	4,703
2019-10-07	$4.35	$4.56	$4.25	$4.32	$4.32	19,435
2019-10-04	$4.65	$4.78	$4.39	$4.39	$4.39	3,320
2019-10-03	$4.88	$4.89	$4.64	$4.64	$4.64	4,332
2019-10-02	$4.98	$4.98	$4.60	$4.60	$4.60	7,981
2019-10-01	$4.95	$5.30	$4.75	$4.79	$4.79	30,593
2019-09-30	$4.97	$5.01	$4.80	$5.00	$5.00	24,147
2019-09-27	$4.99	$5.16	$4.91	$5.02	$5.02	9,396
2019-09-26	$4.99	$5.08	$4.94	$4.99	$4.99	20,841
2019-09-25	$4.84	$5.10	$4.84	$4.96	$4.96	18,262
2019-09-24	$4.78	$5.03	$4.75	$4.97	$4.97	28,912
2019-09-23	$5.30	$5.44	$4.77	$4.87	$4.87	27,639
2019-09-20	$5.17	$5.46	$5.16	$5.30	$5.30	42,050
2019-09-19	$5.16	$5.44	$5.14	$5.21	$5.21	50,338
2019-09-18	$5.26	$5.49	$5.08	$5.20	$5.20	51,966
2019-09-17	$5.68	$5.72	$5.18	$5.46	$5.46	33,159
2019-09-16	$5.93	$6.02	$5.58	$5.79	$5.79	8,358
2019-09-13	$5.78	$6.09	$5.78	$6.01	$6.01	79,590
2019-09-12	$5.70	$5.85	$5.66	$5.76	$5.76	28,478
2019-09-11	$5.54	$5.80	$5.53	$5.70	$5.70	13,613
2019-09-10	$5.40	$5.83	$5.40	$5.54	$5.54	42,158
2019-09-09	$5.13	$5.40	$5.10	$5.33	$5.33	23,769
2019-09-06	$5.22	$5.24	$5.01	$5.22	$5.22	5,840
2019-09-05	$4.94	$5.41	$4.94	$5.19	$5.19	20,806
2019-09-04	$5.21	$5.44	$4.58	$4.90	$4.90	16,859
2019-09-03	$5.55	$5.55	$5.20	$5.20	$5.20	19,028
2019-08-30	$5.53	$5.61	$5.43	$5.59	$5.59	13,995
2019-08-29	$5.41	$5.81	$5.41	$5.55	$5.55	18,120
2019-08-28	$5.47	$5.64	$5.33	$5.46	$5.46	25,122
2019-08-27	$5.51	$5.63	$5.21	$5.29	$5.29	22,575
2019-08-26	$5.60	$5.75	$5.26	$5.64	$5.64	18,268
2019-08-23	$5.94	$5.94	$5.54	$5.61	$5.61	135,707
2019-08-22	$5.70	$5.90	$5.55	$5.90	$5.90	66,006
2019-08-21	$5.18	$5.80	$4.92	$5.80	$5.80	48,541
2019-08-20	$5.00	$5.27	$4.84	$5.23	$5.23	50,035
2019-08-19	$4.30	$5.00	$4.30	$5.00	$5.00	66,250
2019-08-16	$4.27	$4.65	$4.17	$4.23	$4.23	7,257
2019-08-15	$4.63	$4.63	$4.14	$4.16	$4.16	12,835
2019-08-14	$4.40	$4.73	$4.40	$4.61	$4.61	23,419
2019-08-13	$4.49	$4.50	$4.05	$4.50	$4.50	15,445
2019-08-12	$3.87	$4.37	$3.87	$4.30	$4.30	14,954
2019-08-09	$4.29	$4.29	$3.75	$3.87	$3.87	32,824
2019-08-08	$4.27	$4.59	$4.14	$4.43	$4.43	18,543
2019-08-07	$3.90	$4.38	$3.90	$4.27	$4.27	12,550
2019-08-06	$4.05	$4.26	$3.82	$4.23	$4.23	6,865
2019-08-05	$3.99	$4.05	$3.87	$4.00	$4.00	14,030
2019-08-02	$4.17	$4.39	$3.43	$4.16	$4.16	33,213
2019-08-01	$4.51	$4.67	$4.30	$4.30	$4.30	20,636
2019-07-31	$4.99	$4.99	$4.44	$4.54	$4.54	22,368
2019-07-30	$4.94	$4.94	$4.66	$4.80	$4.80	10,042
2019-07-29	$5.00	$5.00	$4.84	$4.98	$4.98	1,577
2019-07-26	$4.90	$5.00	$4.73	$4.99	$4.99	29,167
2019-07-25	$5.02	$5.12	$4.76	$4.90	$4.90	19,231
2019-07-24	$5.03	$5.35	$4.95	$5.14	$5.14	32,847
2019-07-23	$4.70	$5.00	$4.59	$5.00	$5.00	15,677
2019-07-22	$4.60	$4.88	$4.60	$4.69	$4.69	27,657
2019-07-19	$4.55	$4.59	$4.40	$4.58	$4.58	26,153
2019-07-18	$4.79	$4.79	$4.38	$4.40	$4.40	30,553
2019-07-17	$4.85	$5.15	$4.78	$4.87	$4.87	7,208
2019-07-16	$5.28	$5.28	$4.61	$4.86	$4.86	57,565
2019-07-15	$5.62	$5.62	$5.03	$5.29	$5.29	34,767
2019-07-12	$5.84	$5.85	$5.43	$5.64	$5.64	40,754
2019-07-11	$5.92	$5.99	$5.60	$5.82	$5.82	23,843
2019-07-10	$6.00	$6.00	$5.74	$5.90	$5.90	22,337
2019-07-09	$5.86	$6.18	$5.72	$6.13	$6.13	32,978
2019-07-08	$5.87	$5.98	$5.84	$5.84	$5.84	13,653
2019-07-05	$5.99	$6.00	$5.86	$5.92	$5.92	31,966
2019-07-03	$5.87	$6.24	$5.72	$5.99	$5.99	15,728
2019-07-02	$6.05	$6.38	$5.83	$5.83	$5.83	16,133
2019-07-01	$6.68	$7.06	$5.75	$5.75	$5.75	88,866
2019-06-28	$7.29	$7.49	$6.66	$6.66	$6.66	146,940
2019-06-27	$7.02	$7.30	$7.01	$7.01	$7.01	31,513
2019-06-26	$7.30	$7.30	$6.67	$7.01	$7.01	30,499
2019-06-25	$7.10	$7.20	$6.70	$6.94	$6.94	19,638
2019-06-24	$6.75	$7.95	$6.58	$7.20	$7.20	51,944
2019-06-21	$7.57	$7.57	$6.75	$6.81	$6.81	34,044
2019-06-20	$7.51	$7.72	$7.27	$7.50	$7.50	26,585
2019-06-19	$8.00	$8.23	$7.27	$7.51	$7.51	66,010
2019-06-18	$6.66	$7.95	$6.33	$7.92	$7.92	87,844
2019-06-17	$5.90	$6.72	$5.77	$6.40	$6.40	50,638
2019-06-14	$5.60	$6.04	$5.60	$5.86	$5.86	32,165
2019-06-13	$4.95	$5.65	$4.95	$5.56	$5.56	34,311
2019-06-12	$5.76	$5.95	$4.86	$4.86	$4.86	62,145
2019-06-11	$6.87	$6.95	$5.56	$5.86	$5.86	82,607
2019-06-10	$6.35	$7.84	$6.27	$7.03	$7.03	52,815
2019-06-07	$1.18	$1.28	$1.16	$1.20	$8.40	46,592
2019-06-06	$1.28	$1.40	$1.15	$1.20	$8.40	157,135
2019-06-05	$1.25	$1.40	$1.15	$1.32	$9.24	137,843
2019-06-04	$1.33	$1.37	$1.23	$1.26	$8.82	127,774
2019-06-03	$1.17	$1.30	$1.16	$1.28	$8.96	130,650
2019-05-31	$1.05	$1.24	$1.04	$1.18	$8.26	140,007
2019-05-30	$1.05	$1.10	$1.02	$1.05	$7.35	24,928
2019-05-29	$1.06	$1.11	$1.01	$1.06	$7.42	33,867
2019-05-28	$1.03	$1.26	$0.93	$1.08	$7.56	185,733
2019-05-24	$0.99	$1.01	$0.95	$1.00	$7.00	11,259
2019-05-23	$1.02	$1.03	$0.95	$0.99	$6.90	29,355
2019-05-22	$1.02	$1.05	$1.00	$1.03	$7.21	15,381
2019-05-21	$1.03	$1.06	$1.01	$1.03	$7.21	7,299
2019-05-20	$1.03	$1.05	$1.01	$1.04	$7.28	8,382
2019-05-17	$1.06	$1.07	$1.03	$1.03	$7.21	8,474
2019-05-16	$1.04	$1.08	$1.03	$1.06	$7.42	8,332
2019-05-15	$1.05	$1.08	$1.03	$1.04	$7.28	5,267
2019-05-14	$1.07	$1.08	$1.02	$1.05	$7.35	21,841
2019-05-13	$1.11	$1.14	$1.05	$1.07	$7.49	15,701
2019-05-10	$1.14	$1.15	$1.08	$1.13	$7.91	12,221
2019-05-09	$1.17	$1.17	$1.11	$1.15	$8.05	9,073
2019-05-08	$1.13	$1.17	$1.11	$1.16	$8.12	10,086
2019-05-07	$1.16	$1.20	$1.13	$1.14	$7.98	3,952
2019-05-06	$1.12	$1.20	$1.11	$1.16	$8.12	8,047
2019-05-03	$1.14	$1.17	$1.11	$1.14	$7.98	19,810
2019-05-02	$1.09	$1.16	$1.00	$1.15	$8.05	34,417
2019-05-01	$1.11	$1.11	$1.08	$1.10	$7.70	6,451
2019-04-30	$1.13	$1.14	$1.08	$1.09	$7.63	19,671
2019-04-29	$1.13	$1.15	$1.10	$1.12	$7.84	12,426
2019-04-26	$1.14	$1.16	$1.11	$1.14	$7.98	11,355
2019-04-25	$1.14	$1.15	$1.11	$1.13	$7.91	6,731
2019-04-24	$1.16	$1.17	$1.14	$1.14	$7.98	6,817
2019-04-23	$1.13	$1.17	$1.11	$1.16	$8.12	10,157
2019-04-22	$1.15	$1.18	$1.11	$1.13	$7.91	6,615
2019-04-18	$1.13	$1.16	$1.09	$1.14	$7.98	16,959
2019-04-17	$1.15	$1.18	$1.08	$1.15	$8.05	21,552
2019-04-16	$1.18	$1.19	$1.11	$1.13	$7.91	24,388
2019-04-15	$1.20	$1.21	$1.17	$1.19	$8.33	15,820
2019-04-12	$1.22	$1.24	$1.18	$1.18	$8.26	14,518
2019-04-11	$1.21	$1.25	$1.19	$1.22	$8.54	13,384
2019-04-10	$1.26	$1.30	$1.18	$1.22	$8.54	39,889
2019-04-09	$1.26	$1.31	$1.25	$1.27	$8.89	17,435
2019-04-08	$1.30	$1.32	$1.25	$1.27	$8.89	21,030
2019-04-05	$1.28	$1.33	$1.25	$1.29	$9.03	17,212
2019-04-04	$1.28	$1.32	$1.26	$1.31	$9.17	17,308
2019-04-03	$1.30	$1.34	$1.25	$1.28	$8.96	35,416
2019-04-02	$1.26	$1.30	$1.21	$1.28	$8.96	23,429
2019-04-01	$1.24	$1.27	$1.20	$1.26	$8.82	39,365
2019-03-29	$1.11	$1.25	$1.11	$1.20	$8.40	79,760
2019-03-28	$1.14	$1.16	$1.10	$1.10	$7.70	27,827
2019-03-27	$1.20	$1.26	$1.11	$1.12	$7.84	71,566
2019-03-26	$1.15	$1.23	$1.13	$1.21	$8.47	31,891
2019-03-25	$1.19	$1.21	$1.11	$1.15	$8.05	62,984
2019-03-22	$1.23	$1.25	$1.19	$1.20	$8.40	39,221
2019-03-21	$1.28	$1.31	$1.23	$1.26	$8.82	43,778
2019-03-20	$1.28	$1.34	$1.26	$1.30	$9.10	43,054
2019-03-19	$1.31	$1.37	$1.26	$1.30	$9.10	45,927
2019-03-18	$1.30	$1.40	$1.30	$1.32	$9.24	39,854
2019-03-15	$1.39	$1.39	$1.28	$1.30	$9.10	99,520
2019-03-14	$1.37	$1.45	$1.36	$1.39	$9.73	70,058
2019-03-13	$1.40	$1.47	$1.33	$1.42	$9.94	107,099
2019-03-12	$1.23	$1.52	$1.23	$1.42	$9.94	295,055
2019-03-11	$1.29	$1.39	$1.18	$1.22	$8.54	208,651
2019-03-08	$1.45	$1.65	$1.30	$1.40	$9.80	481,594
2019-03-07	$1.56	$2.56	$1.27	$1.54	$10.78	4,021,063
2019-03-06	$1.00	$1.00	$0.89	$0.92	$6.43	75,192
2019-03-05	$1.05	$1.07	$0.97	$1.00	$7.00	33,461
2019-03-04	$1.04	$1.07	$1.00	$1.00	$7.00	39,479
2019-03-01	$1.05	$1.05	$0.98	$1.03	$7.21	28,336
2019-02-28	$1.01	$1.03	$0.99	$1.00	$6.99	57,081
2019-02-27	$1.07	$1.07	$0.97	$0.99	$6.96	48,492
2019-02-26	$1.05	$1.10	$1.04	$1.05	$7.35	28,474
2019-02-25	$1.05	$1.14	$1.02	$1.04	$7.28	87,466
2019-02-22	$1.03	$1.15	$1.02	$1.06	$7.42	309,521
2019-02-21	$0.89	$1.85	$0.88	$1.51	$10.57	544,487
2019-02-20	$0.93	$0.93	$0.84	$0.88	$6.16	30,057
2019-02-19	$0.94	$0.95	$0.86	$0.91	$6.34	54,143
2019-02-15	$0.97	$0.97	$0.93	$0.94	$6.61	75,353
2019-02-14	$0.98	$0.99	$0.96	$0.96	$6.72	12,850
2019-02-13	$0.99	$0.99	$0.97	$0.98	$6.85	10,058
2019-02-12	$0.99	$1.02	$0.96	$0.98	$6.85	39,880
2019-02-11	$1.00	$1.00	$0.95	$0.96	$6.74	10,786
2019-02-08	$1.00	$1.03	$0.98	$0.99	$6.92	16,703
2019-02-07	$1.02	$1.02	$0.95	$1.00	$7.00	20,949
2019-02-06	$0.97	$1.02	$0.93	$1.00	$7.00	17,736
2019-02-05	$1.02	$1.05	$0.97	$0.98	$6.86	20,807
2019-02-04	$1.05	$1.06	$1.00	$1.03	$7.21	37,396
2019-02-01	$1.06	$1.06	$0.98	$1.01	$7.07	37,428
2019-01-31	$0.91	$1.10	$0.88	$1.09	$7.63	102,866
2019-01-30	$0.88	$0.92	$0.88	$0.90	$6.30	18,964
2019-01-29	$0.94	$0.94	$0.88	$0.90	$6.30	15,971
2019-01-28	$0.90	$0.94	$0.89	$0.93	$6.49	19,477
2019-01-25	$0.91	$0.93	$0.89	$0.90	$6.32	22,606
2019-01-24	$0.94	$0.95	$0.91	$0.91	$6.39	25,138
2019-01-23	$0.93	$0.97	$0.88	$0.95	$6.68	30,695
2019-01-22	$0.95	$0.97	$0.90	$0.92	$6.41	32,442
2019-01-18	$0.97	$0.97	$0.93	$0.96	$6.72	12,942
2019-01-17	$0.98	$0.99	$0.96	$0.96	$6.72	14,440
2019-01-16	$0.97	$0.99	$0.92	$0.96	$6.72	15,032
2019-01-15	$1.02	$1.02	$0.90	$0.97	$6.77	13,643
2019-01-14	$1.04	$1.04	$0.93	$0.95	$6.64	28,056
2019-01-11	$1.00	$1.05	$0.96	$1.02	$7.14	50,746
2019-01-10	$1.00	$1.02	$0.95	$0.96	$6.75	22,005
2019-01-09	$0.96	$1.01	$0.94	$0.99	$6.90	17,999
2019-01-08	$1.05	$1.10	$0.93	$0.95	$6.65	60,382
2019-01-07	$0.91	$1.08	$0.90	$1.03	$7.21	129,328
2019-01-04	$0.88	$0.95	$0.87	$0.94	$6.55	76,623
2019-01-03	$0.89	$0.90	$0.82	$0.87	$6.09	134,402
2019-01-02	$0.76	$0.90	$0.76	$0.86	$6.00	55,665
2018-12-31	$0.77	$0.82	$0.77	$0.78	$5.46	61,302
2018-12-28	$0.81	$0.85	$0.77	$0.78	$5.46	51,306
2018-12-27	$0.75	$0.95	$0.75	$0.80	$5.59	88,681
2018-12-26	$0.78	$0.85	$0.75	$0.75	$5.24	91,601
2018-12-24	$0.83	$0.83	$0.74	$0.77	$5.39	45,221
2018-12-21	$0.97	$0.99	$0.80	$0.82	$5.71	64,846
2018-12-20	$1.07	$1.10	$0.91	$0.99	$6.93	65,614
2018-12-19	$1.12	$1.15	$1.06	$1.09	$7.63	30,985
2018-12-18	$1.14	$1.18	$1.08	$1.12	$7.84	78,916
2018-12-17	$1.20	$1.20	$1.14	$1.16	$8.12	35,116
2018-12-14	$1.22	$1.24	$1.16	$1.19	$8.33	36,011
2018-12-13	$1.23	$1.27	$1.16	$1.19	$8.33	41,572
2018-12-12	$1.27	$1.30	$1.23	$1.24	$8.68	31,076
2018-12-11	$1.26	$1.29	$1.22	$1.27	$8.89	24,956
2018-12-10	$1.26	$1.31	$1.22	$1.23	$8.61	33,618
2018-12-07	$1.33	$1.35	$1.26	$1.28	$8.96	42,635
2018-12-06	$1.33	$1.36	$1.30	$1.31	$9.17	62,531
2018-12-04	$1.41	$1.46	$1.34	$1.35	$9.45	71,061
2018-12-03	$1.46	$1.47	$1.42	$1.43	$10.01	32,817
2018-11-30	$1.43	$1.48	$1.39	$1.45	$10.15	105,102
2018-11-29	$1.42	$1.48	$1.38	$1.41	$9.87	79,235
2018-11-28	$1.47	$1.53	$1.41	$1.42	$9.94	64,053
2018-11-27	$1.40	$1.49	$1.35	$1.44	$10.08	160,190
2018-11-26	$1.48	$1.49	$1.39	$1.40	$9.80	58,191
2018-11-23	$1.48	$1.53	$1.45	$1.46	$10.22	13,694
2018-11-21	$1.40	$1.55	$1.39	$1.49	$10.43	59,205
2018-11-20	$1.38	$1.47	$1.36	$1.42	$9.94	43,580
2018-11-19	$1.50	$1.51	$1.40	$1.41	$9.87	60,941
2018-11-16	$1.45	$1.55	$1.41	$1.51	$10.57	105,341
2018-11-15	$1.39	$1.49	$1.38	$1.48	$10.36	53,693
2018-11-14	$1.48	$1.48	$1.34	$1.40	$9.80	83,907
2018-11-13	$1.50	$1.52	$1.36	$1.47	$10.29	62,460
2018-11-12	$1.57	$1.59	$1.45	$1.48	$10.36	76,097
2018-11-09	$1.65	$1.65	$1.50	$1.55	$10.85	87,809
2018-11-08	$1.62	$1.68	$1.61	$1.68	$11.76	49,911
2018-11-07	$1.74	$1.78	$1.62	$1.64	$11.48	164,838
2018-11-06	$1.58	$1.74	$1.57	$1.67	$11.69	192,160
2018-11-05	$1.67	$1.70	$1.58	$1.60	$11.20	57,485
2018-11-02	$1.68	$1.74	$1.59	$1.68	$11.76	192,380
2018-11-01	$1.69	$1.70	$1.60	$1.65	$11.55	81,439
2018-10-31	$1.56	$1.60	$1.50	$1.59	$11.13	50,126
2018-10-30	$1.50	$1.56	$1.50	$1.51	$10.57	44,449
2018-10-29	$1.65	$1.67	$1.50	$1.53	$10.71	86,503
2018-10-26	$1.61	$1.67	$1.59	$1.64	$11.48	63,809
2018-10-25	$1.59	$1.67	$1.59	$1.64	$11.48	84,179
2018-10-24	$1.73	$1.75	$1.55	$1.59	$11.13	141,042
2018-10-23	$1.65	$1.75	$1.65	$1.72	$12.04	82,432
2018-10-22	$1.70	$1.74	$1.60	$1.74	$12.18	154,518
2018-10-19	$1.90	$1.90	$1.73	$1.79	$12.53	142,863
2018-10-18	$1.77	$1.90	$1.71	$1.87	$13.09	183,642
2018-10-17	$1.84	$1.88	$1.67	$1.77	$12.39	194,781
2018-10-16	$1.70	$2.09	$1.62	$1.88	$13.16	1,092,580
2018-10-15	$1.69	$1.73	$1.59	$1.61	$11.27	181,837
2018-10-12	$1.60	$1.75	$1.53	$1.72	$12.04	322,143
2018-10-11	$1.54	$1.58	$1.44	$1.50	$10.50	215,542
2018-10-10	$1.68	$1.70	$1.52	$1.56	$10.92	270,002
2018-10-09	$1.77	$1.79	$1.65	$1.68	$11.76	274,763
2018-10-08	$1.68	$2.10	$1.65	$1.79	$12.53	706,541
2018-10-05	$2.46	$3.34	$1.75	$1.91	$13.37	7,136,023
2018-10-04	$1.40	$1.42	$1.35	$1.41	$9.87	516,866
2018-10-03	$1.41	$1.44	$1.32	$1.37	$9.59	149,273
2018-10-02	$1.52	$1.52	$1.38	$1.42	$9.94	182,272
2018-10-01	$1.57	$1.58	$1.45	$1.52	$10.64	198,094
2018-09-28	$1.58	$1.60	$1.47	$1.57	$10.99	246,288
2018-09-27	$1.54	$1.66	$1.51	$1.57	$10.99	285,044
2018-09-26	$1.69	$1.72	$1.44	$1.52	$10.64	409,565
2018-09-25	$1.84	$1.85	$1.66	$1.66	$11.62	466,738
2018-09-24	$1.78	$2.15	$1.70	$1.86	$13.02	1,198,088
2018-09-21	$2.10	$2.29	$1.66	$1.80	$12.60	3,746,271
2018-09-20	$22.18	$23.87	$22.00	$23.29	$163.03	57,430
2018-09-19	$22.40	$22.69	$21.36	$21.90	$153.30	22,818
2018-09-18	$21.94	$22.84	$21.37	$22.45	$157.15	37,739
2018-09-17	$24.08	$24.08	$22.01	$22.13	$154.91	34,309
2018-09-14	$25.15	$25.50	$23.92	$24.12	$168.84	27,213
2018-09-13	$24.54	$25.60	$24.42	$25.24	$176.68	41,231
2018-09-12	$24.62	$25.00	$24.21	$24.65	$172.55	73,112
2018-09-11	$21.81	$25.20	$21.78	$24.80	$173.60	74,504
2018-09-10	$22.50	$22.50	$21.49	$22.00	$154.00	18,433
2018-09-07	$22.08	$22.74	$22.02	$22.19	$155.33	20,993
2018-09-06	$23.00	$23.23	$21.63	$22.16	$155.12	16,008
2018-09-05	$23.08	$23.24	$22.17	$22.93	$160.51	49,656
2018-09-04	$23.83	$24.18	$22.86	$23.12	$161.84	18,760
2018-08-31	$23.17	$24.88	$23.17	$23.92	$167.44	52,025
2018-08-30	$20.45	$23.65	$20.32	$23.41	$163.87	68,508
2018-08-29	$20.20	$20.67	$19.86	$20.39	$142.73	20,169
2018-08-28	$19.96	$20.55	$19.69	$20.23	$141.61	66,321
2018-08-27	$19.54	$20.15	$19.24	$19.89	$139.23	37,832
2018-08-24	$19.97	$20.03	$19.04	$19.38	$135.66	25,937
2018-08-23	$19.30	$20.13	$19.18	$19.81	$138.67	38,855
2018-08-22	$19.06	$19.60	$18.52	$19.18	$134.26	16,558
2018-08-21	$18.55	$19.30	$18.55	$19.02	$133.14	27,147
2018-08-20	$18.43	$18.92	$18.12	$18.51	$129.57	9,753
2018-08-17	$18.35	$18.94	$17.96	$18.34	$128.38	12,550
2018-08-16	$18.18	$18.94	$18.00	$18.36	$128.52	9,615
2018-08-15	$18.01	$18.42	$17.63	$18.22	$127.54	10,543
2018-08-14	$17.73	$18.88	$17.51	$18.08	$126.56	17,280
2018-08-13	$18.05	$18.24	$17.27	$17.78	$124.46	6,151
2018-08-10	$17.70	$18.87	$17.70	$17.87	$125.09	12,749
2018-08-09	$17.02	$17.98	$17.02	$17.78	$124.46	13,591
2018-08-08	$17.52	$17.52	$16.72	$17.07	$119.49	14,397
2018-08-07	$16.60	$17.35	$16.60	$17.14	$119.98	10,557
2018-08-06	$16.50	$16.91	$16.43	$16.59	$116.13	5,408
2018-08-03	$17.33	$17.40	$16.25	$16.55	$115.85	10,096
2018-08-02	$17.04	$17.69	$16.58	$17.39	$121.73	10,092
2018-08-01	$16.32	$17.31	$16.29	$17.08	$119.56	44,592
2018-07-31	$16.11	$16.66	$15.77	$16.32	$114.24	5,056
2018-07-30	$17.52	$17.78	$15.50	$16.02	$112.14	22,046
2018-07-27	$18.26	$18.26	$17.10	$17.41	$121.87	12,862
2018-07-26	$17.56	$18.75	$17.10	$18.21	$127.47	33,414
2018-07-25	$18.51	$18.77	$17.40	$17.65	$123.55	17,244
2018-07-24	$17.90	$18.95	$17.89	$18.72	$131.04	33,922
2018-07-23	$16.71	$18.24	$16.54	$17.88	$125.16	29,791
2018-07-20	$15.34	$17.22	$15.32	$16.81	$117.67	29,090
2018-07-19	$15.36	$15.44	$15.06	$15.35	$107.45	6,643
2018-07-18	$15.29	$15.64	$14.88	$15.46	$108.22	5,201
2018-07-17	$14.83	$15.54	$14.83	$15.34	$107.38	5,662
2018-07-16	$15.05	$15.28	$14.30	$14.87	$104.09	9,701
2018-07-13	$15.17	$15.17	$14.79	$14.92	$104.44	7,194
2018-07-12	$14.99	$15.43	$14.92	$15.21	$106.47	10,372
2018-07-11	$15.21	$15.62	$14.85	$14.91	$104.37	11,422
2018-07-10	$15.14	$15.41	$14.85	$15.26	$106.82	13,308
2018-07-09	$15.52	$15.52	$14.49	$14.94	$104.58	27,221
2018-07-06	$15.22	$15.69	$15.22	$15.45	$108.15	11,440
2018-07-05	$15.58	$15.76	$15.19	$15.25	$106.75	6,429
2018-07-03	$15.59	$15.80	$15.19	$15.46	$108.22	6,508
2018-07-02	$15.30	$15.88	$15.00	$15.54	$108.78	13,963
2018-06-29	$15.80	$16.13	$15.16	$15.31	$107.17	44,883
2018-06-28	$15.79	$16.23	$15.59	$15.69	$109.83	21,111
2018-06-27	$16.92	$17.48	$15.63	$15.79	$110.53	30,319
2018-06-26	$16.89	$17.04	$15.83	$16.92	$118.44	35,390
2018-06-25	$17.27	$18.07	$16.39	$16.90	$118.30	26,113
2018-06-22	$18.59	$18.90	$17.10	$17.30	$121.10	103,851
2018-06-21	$19.16	$19.22	$18.33	$18.49	$129.43	24,512
2018-06-20	$19.15	$19.32	$18.81	$18.93	$132.51	24,371
2018-06-19	$19.00	$19.28	$18.45	$18.94	$132.58	21,987
2018-06-18	$19.33	$19.33	$18.85	$19.06	$133.42	11,195
2018-06-15	$19.38	$19.83	$19.21	$19.35	$135.45	10,658
2018-06-14	$19.35	$19.36	$18.88	$19.34	$135.38	11,010
2018-06-13	$18.58	$19.37	$18.39	$19.26	$134.82	15,033
2018-06-12	$18.48	$18.87	$18.10	$18.55	$129.85	16,978
2018-06-11	$19.37	$19.62	$18.17	$18.34	$128.38	19,654
2018-06-08	$19.16	$19.71	$18.97	$19.29	$135.03	8,632
2018-06-07	$20.16	$20.30	$18.70	$19.23	$134.61	16,750
2018-06-06	$20.22	$20.40	$19.80	$20.06	$140.42	6,554
2018-06-05	$19.57	$20.36	$19.57	$20.24	$141.68	14,872
2018-06-04	$20.27	$20.54	$19.15	$19.55	$136.85	25,768
2018-06-01	$20.29	$20.50	$19.75	$20.19	$141.33	15,373
2018-05-31	$20.88	$21.40	$20.05	$20.20	$141.40	20,503
2018-05-30	$20.17	$21.09	$20.01	$20.88	$146.16	18,268
2018-05-29	$19.86	$20.87	$18.73	$19.87	$139.09	23,246
2018-05-25	$19.51	$20.95	$19.39	$19.86	$139.02	20,128
2018-05-24	$18.85	$19.72	$18.49	$19.50	$136.50	17,661
2018-05-23	$19.30	$19.88	$18.75	$18.89	$132.23	18,817
2018-05-22	$19.50	$20.07	$19.05	$19.41	$135.87	7,712
2018-05-21	$18.98	$20.51	$18.96	$19.49	$136.43	34,969
2018-05-18	$18.39	$19.49	$17.91	$18.60	$130.20	23,197
2018-05-17	$18.43	$18.79	$17.62	$18.19	$127.33	19,065
2018-05-16	$16.94	$18.72	$16.91	$18.43	$129.01	256,870
2018-05-15	$17.03	$18.19	$15.70	$16.65	$116.55	26,414
2018-05-14	$17.41	$18.00	$17.29	$17.43	$122.01	9,800
2018-05-11	$17.29	$17.50	$17.10	$17.33	$121.31	8,612
2018-05-10	$17.40	$17.94	$17.05	$17.20	$120.40	4,792
2018-05-09	$17.23	$17.73	$16.87	$17.40	$121.80	6,336
2018-05-08	$17.75	$17.75	$16.89	$17.22	$120.54	8,212
2018-05-07	$17.19	$18.00	$17.11	$17.78	$124.46	16,427
2018-05-04	$16.96	$17.42	$16.93	$17.14	$119.98	4,566
2018-05-03	$17.15	$17.78	$16.80	$17.04	$119.28	10,624
2018-05-02	$17.20	$17.65	$17.03	$17.20	$120.40	14,130
2018-05-01	$16.98	$17.35	$16.75	$17.20	$120.40	7,334
2018-04-30	$17.49	$17.49	$16.74	$17.00	$119.00	15,011
2018-04-27	$17.24	$17.49	$17.13	$17.39	$121.73	5,742
2018-04-26	$17.28	$17.53	$16.96	$17.19	$120.33	6,500
2018-04-25	$17.18	$17.71	$16.88	$17.23	$120.61	5,115
2018-04-24	$17.41	$17.67	$17.03	$17.24	$120.68	6,523
2018-04-23	$17.08	$17.57	$16.48	$17.39	$121.73	17,427
2018-04-20	$16.71	$17.47	$16.59	$17.12	$119.84	10,450
2018-04-19	$16.51	$16.86	$16.41	$16.70	$116.90	8,891
2018-04-18	$17.35	$17.61	$16.46	$16.63	$116.41	9,556
2018-04-17	$17.00	$17.41	$16.16	$17.20	$120.40	23,905
2018-04-16	$17.58	$17.58	$16.51	$17.01	$119.07	8,812
2018-04-13	$18.06	$18.13	$17.28	$17.62	$123.34	8,387
2018-04-12	$18.65	$19.05	$17.76	$18.02	$126.14	13,470
2018-04-11	$18.53	$18.71	$18.33	$18.54	$129.78	7,821
2018-04-10	$18.90	$18.90	$18.39	$18.58	$130.06	5,153
2018-04-09	$18.03	$19.10	$17.59	$18.77	$131.39	13,957
2018-04-06	$18.33	$18.65	$17.57	$17.90	$125.30	5,416
2018-04-05	$18.65	$18.81	$17.90	$18.46	$129.22	4,504
2018-04-04	$17.58	$19.00	$17.55	$18.50	$129.50	9,701
2018-04-03	$17.55	$18.23	$16.83	$17.80	$124.60	12,329
2018-04-02	$17.81	$18.50	$17.40	$17.50	$122.50	15,123
2018-03-29	$16.95	$18.50	$16.68	$17.75	$124.25	43,172
2018-03-28	$17.17	$17.73	$16.74	$16.95	$118.65	12,537
2018-03-27	$18.01	$18.60	$16.99	$17.22	$120.54	15,525
2018-03-26	$19.45	$19.45	$17.45	$17.97	$125.79	34,069
2018-03-23	$19.59	$20.19	$18.64	$19.37	$135.59	42,766
2018-03-22	$19.23	$19.73	$19.11	$19.37	$135.59	10,517
2018-03-21	$19.86	$20.42	$19.32	$19.39	$135.73	23,290
2018-03-20	$19.70	$20.50	$19.51	$19.77	$138.39	13,500
2018-03-19	$20.35	$20.89	$19.07	$19.68	$137.76	14,290
2018-03-16	$20.52	$21.18	$20.00	$20.35	$142.45	12,936
2018-03-15	$20.72	$21.01	$20.28	$20.74	$145.18	6,344
2018-03-14	$20.30	$20.96	$20.05	$20.88	$146.16	5,764
2018-03-13	$21.55	$21.99	$20.09	$20.25	$141.75	14,495
2018-03-12	$21.46	$22.50	$21.00	$21.30	$149.10	10,858
2018-03-09	$21.91	$22.32	$21.01	$21.50	$150.50	13,090
2018-03-08	$21.77	$22.44	$21.50	$21.83	$152.81	11,515
2018-03-07	$21.75	$22.09	$21.30	$21.77	$152.39	17,095
2018-03-06	$23.25	$23.25	$21.50	$22.00	$154.00	39,399
2018-03-05	$22.84	$23.40	$19.66	$23.25	$162.75	132,817
2018-03-02	$15.30	$16.99	$15.07	$16.81	$117.67	3,192
2018-03-01	$15.93	$16.00	$15.28	$15.55	$108.85	2,507
2018-02-28	$16.52	$16.58	$15.61	$16.01	$112.07	4,849
2018-02-27	$16.25	$16.75	$15.98	$16.46	$115.22	4,880
2018-02-26	$17.00	$17.00	$15.79	$16.33	$114.31	6,086
2018-02-23	$15.47	$16.80	$15.43	$16.59	$116.13	6,039
2018-02-22	$15.47	$16.33	$15.00	$15.49	$108.43	7,315
2018-02-21	$16.71	$16.71	$15.22	$15.46	$108.22	14,723
2018-02-20	$15.67	$17.00	$15.66	$16.71	$116.97	22,818
2018-02-16	$15.40	$15.95	$14.43	$15.55	$108.85	10,892
2018-02-15	$14.94	$15.40	$13.87	$15.37	$107.59	35,721
2018-02-14	$14.04	$14.99	$13.56	$14.82	$103.74	5,576
2018-02-13	$14.25	$14.47	$13.87	$14.04	$98.28	4,503
2018-02-12	$14.43	$14.88	$14.06	$14.51	$101.57	3,078
2018-02-09	$14.82	$15.00	$13.14	$14.51	$101.57	12,237
2018-02-08	$14.50	$15.14	$14.21	$14.90	$104.30	6,684
2018-02-07	$15.03	$15.49	$13.99	$14.39	$100.73	9,947
2018-02-06	$14.08	$15.42	$13.52	$14.99	$104.93	34,782
2018-02-05	$14.14	$15.01	$14.00	$14.19	$99.33	8,020
2018-02-02	$14.42	$14.51	$13.73	$14.31	$100.17	6,920
2018-02-01	$15.21	$15.35	$14.53	$14.53	$101.71	4,891
2018-01-31	$15.75	$15.80	$14.70	$15.22	$106.54	17,297
2018-01-30	$14.69	$15.81	$14.57	$15.75	$110.25	24,310
2018-01-29	$14.38	$15.57	$14.08	$15.37	$107.59	32,742
2018-01-26	$14.13	$14.36	$13.59	$14.31	$100.17	12,305
2018-01-25	$13.92	$14.39	$13.87	$14.20	$99.40	7,372
2018-01-24	$13.86	$13.94	$13.30	$13.81	$96.67	5,481
2018-01-23	$13.29	$13.75	$13.19	$13.65	$95.55	43,200
2018-01-22	$13.10	$13.45	$13.10	$13.35	$93.45	7,455
2018-01-19	$12.68	$13.39	$12.62	$13.25	$92.75	17,957
2018-01-18	$12.56	$12.71	$12.31	$12.65	$88.55	7,905
2018-01-17	$12.22	$12.58	$12.07	$12.50	$87.50	9,978
2018-01-16	$11.81	$12.20	$11.80	$12.16	$85.12	12,218
2018-01-12	$11.57	$11.82	$11.43	$11.81	$82.67	10,244
2018-01-11	$11.37	$12.03	$11.37	$11.56	$80.92	4,247
2018-01-10	$10.67	$11.15	$10.62	$11.15	$78.05	8,887
2018-01-09	$11.05	$11.06	$10.65	$10.74	$75.18	3,756
2018-01-08	$11.12	$11.20	$11.03	$11.06	$77.42	2,917
2018-01-05	$11.75	$11.82	$10.87	$11.07	$77.49	7,229
2018-01-04	$11.08	$11.84	$10.78	$11.70	$81.90	15,032
2018-01-03	$11.41	$11.79	$10.84	$11.04	$77.28	7,279
2018-01-02	$12.61	$12.61	$11.46	$11.50	$80.50	14,086
2017-12-29	$12.84	$12.94	$12.47	$12.71	$88.97	4,135
2017-12-28	$12.66	$12.82	$12.48	$12.72	$89.04	4,671
2017-12-27	$12.42	$12.87	$12.25	$12.60	$88.20	6,202
2017-12-26	$11.64	$12.87	$11.64	$12.41	$86.87	4,352
2017-12-22	$12.52	$12.88	$11.64	$11.79	$82.53	8,212
2017-12-21	$13.05	$13.05	$12.70	$12.72	$89.04	2,152
2017-12-20	$12.93	$12.98	$12.64	$12.86	$90.02	2,197
2017-12-19	$13.13	$13.19	$12.71	$12.87	$90.09	16,823
2017-12-18	$13.05	$13.10	$12.90	$13.10	$91.70	4,638
2017-12-15	$12.90	$13.15	$12.78	$13.03	$91.21	12,478
2017-12-14	$12.86	$13.09	$12.59	$12.85	$89.95	6,868
2017-12-13	$12.64	$13.17	$12.64	$12.95	$90.65	5,990
2017-12-12	$12.97	$13.00	$11.50	$12.59	$88.13	2,995
2017-12-11	$12.52	$13.00	$12.26	$12.80	$89.60	4,926
2017-12-08	$12.60	$12.81	$12.45	$12.52	$87.64	9,453
2017-12-07	$12.19	$12.89	$11.84	$12.68	$88.76	7,232
2017-12-06	$12.47	$12.50	$12.00	$12.01	$84.07	2,303
2017-12-05	$12.32	$12.75	$11.79	$12.39	$86.73	6,521
2017-12-04	$13.15	$13.31	$12.11	$12.40	$86.80	4,733
2017-12-01	$13.14	$13.35	$12.63	$13.00	$91.00	5,545
2017-11-30	$12.30	$13.22	$12.24	$13.10	$91.70	4,543
2017-11-29	$12.43	$12.59	$12.04	$12.22	$85.54	2,305
2017-11-28	$12.26	$12.64	$11.95	$12.39	$86.73	4,300
2017-11-27	$12.12	$12.62	$11.93	$12.20	$85.40	7,058
2017-11-24	$12.06	$12.35	$11.70	$12.10	$84.70	3,800
2017-11-22	$12.17	$12.48	$11.68	$11.95	$83.65	4,942
2017-11-21	$11.34	$12.24	$11.34	$11.95	$83.65	8,544
2017-11-20	$10.13	$11.34	$10.06	$11.12	$77.84	6,340
2017-11-17	$9.90	$10.45	$9.79	$10.05	$70.35	5,727
2017-11-16	$11.65	$11.65	$9.69	$9.78	$68.46	6,927
2017-11-15	$11.38	$11.75	$11.23	$11.64	$81.48	2,249
2017-11-14	$11.81	$12.85	$11.10	$11.82	$82.74	10,550
2017-11-13	$10.41	$12.96	$8.56	$11.81	$82.67	25,271
2017-11-10	$8.64	$10.50	$8.61	$10.30	$72.10	9,658
2017-11-09	$8.14	$8.75	$7.84	$8.67	$60.69	9,328
2017-11-08	$8.12	$8.44	$7.50	$7.51	$52.57	3,532
2017-11-07	$8.90	$8.92	$8.05	$8.16	$57.12	2,364
2017-11-06	$8.95	$9.07	$8.86	$8.90	$62.30	1,076
2017-11-03	$8.75	$9.15	$8.75	$8.86	$62.02	4,239
2017-11-02	$8.08	$8.97	$8.08	$8.67	$60.69	8,117
2017-11-01	$8.16	$8.16	$8.04	$8.13	$56.91	343
2017-10-31	$8.16	$8.16	$7.97	$8.16	$57.12	750
2017-10-30	$8.10	$8.14	$8.00	$8.09	$56.63	2,810
2017-10-27	$8.00	$8.00	$7.89	$8.00	$56.00	2,586
2017-10-26	$7.86	$8.27	$7.79	$7.83	$54.81	3,425
2017-10-25	$7.90	$7.90	$7.54	$7.65	$53.58	1,261
2017-10-24	$7.74	$8.00	$7.74	$7.93	$55.51	595
2017-10-23	$7.87	$8.12	$7.82	$8.00	$56.00	1,907
2017-10-20	$7.93	$7.97	$7.85	$7.92	$55.44	543
2017-10-19	$7.76	$7.95	$7.74	$7.82	$54.74	865
2017-10-18	$7.98	$8.04	$7.83	$7.83	$54.81	1,236
2017-10-17	$8.24	$8.24	$7.99	$8.05	$56.35	1,395
2017-10-16	$8.32	$8.32	$8.01	$8.18	$57.26	527
2017-10-13	$8.39	$8.39	$7.95	$7.99	$55.93	1,829
2017-10-12	$8.45	$8.58	$8.10	$8.12	$56.84	4,676
2017-10-11	$8.22	$8.60	$8.16	$8.48	$59.36	3,951
2017-10-10	$8.05	$8.17	$8.05	$8.13	$56.91	737
2017-10-09	$8.15	$8.15	$7.99	$8.07	$56.49	2,219
2017-10-06	$8.10	$8.30	$8.09	$8.19	$57.33	784
2017-10-05	$8.43	$8.43	$8.01	$8.21	$57.47	2,852
2017-10-04	$8.17	$8.45	$8.10	$8.40	$58.80	1,749
2017-10-03	$7.99	$8.17	$7.70	$8.17	$57.19	5,848
2017-10-02	$8.40	$8.40	$7.94	$7.97	$55.79	6,140
2017-09-29	$8.49	$8.50	$8.29	$8.44	$59.08	5,094
2017-09-28	$8.51	$8.61	$8.37	$8.37	$58.59	2,126
2017-09-27	$8.73	$8.83	$8.48	$8.49	$59.43	7,223
2017-09-26	$9.30	$9.30	$8.52	$8.76	$61.29	4,542
2017-09-25	$8.63	$9.38	$8.62	$8.77	$61.39	6,220
2017-09-22	$8.02	$8.79	$7.96	$8.76	$61.32	5,287
2017-09-21	$8.66	$8.89	$8.43	$8.74	$61.18	11,966
2017-09-20	$8.37	$8.66	$8.20	$8.57	$59.99	5,708
2017-09-19	$8.25	$8.49	$8.06	$8.19	$57.33	4,190
2017-09-18	$8.00	$8.36	$7.77	$8.04	$56.28	1,464
2017-09-15	$7.69	$8.13	$7.47	$8.10	$56.70	5,335
2017-09-14	$7.87	$7.87	$7.08	$7.81	$54.67	17,235
2017-09-13	$9.42	$9.45	$7.19	$7.87	$55.09	29,693
2017-09-12	$7.94	$8.90	$7.94	$8.64	$60.48	13,694
2017-09-11	$7.89	$9.71	$7.89	$8.00	$56.00	19,214
2017-09-08	$7.08	$8.20	$7.08	$7.76	$54.32	14,269
2017-09-07	$6.50	$7.10	$6.50	$7.06	$49.42	6,400
2017-09-06	$6.19	$6.73	$6.00	$6.66	$46.62	9,774
2017-09-05	$6.39	$6.49	$6.11	$6.11	$42.77	4,892
2017-09-01	$6.44	$6.63	$6.26	$6.38	$44.66	8,237
2017-08-31	$5.92	$6.67	$5.92	$6.59	$46.13	9,909
2017-08-30	$6.00	$6.30	$5.99	$6.09	$42.63	2,455
2017-08-29	$6.20	$6.41	$5.94	$6.21	$43.47	2,400
2017-08-28	$6.46	$6.66	$6.34	$6.34	$44.38	2,459
2017-08-25	$6.39	$6.74	$5.98	$6.37	$44.59	5,939
2017-08-24	$6.10	$6.57	$6.10	$6.51	$45.57	3,336
2017-08-23	$5.71	$6.13	$5.67	$6.05	$42.35	5,305
2017-08-22	$5.66	$5.80	$5.63	$5.78	$40.46	2,163
2017-08-21	$5.61	$5.65	$5.61	$5.63	$39.41	735
2017-08-18	$5.61	$5.70	$5.60	$5.68	$39.76	1,792
2017-08-17	$5.60	$5.80	$5.57	$5.68	$39.76	2,583
2017-08-16	$5.73	$5.78	$5.60	$5.63	$39.41	1,476
2017-08-15	$5.76	$5.79	$5.68	$5.79	$40.53	278
2017-08-14	$5.67	$5.83	$5.61	$5.72	$40.04	1,900
2017-08-11	$5.61	$5.84	$5.61	$5.70	$39.90	781
2017-08-10	$5.80	$5.85	$5.55	$5.60	$39.20	1,415
2017-08-09	$5.56	$5.84	$5.56	$5.75	$40.25	2,228
2017-08-08	$5.52	$5.87	$5.42	$5.83	$40.81	4,715
2017-08-07	$5.55	$5.73	$5.10	$5.51	$38.57	3,897
2017-08-04	$5.56	$5.63	$5.54	$5.54	$38.78	598
2017-08-03	$5.59	$5.64	$5.50	$5.50	$38.50	605
2017-08-02	$5.54	$5.59	$5.37	$5.57	$38.99	3,339
2017-08-01	$5.54	$5.59	$5.30	$5.55	$38.85	1,442
2017-07-31	$5.51	$5.58	$5.50	$5.55	$38.85	3,227
2017-07-28	$5.54	$5.70	$5.51	$5.58	$39.06	5,233
2017-07-27	$5.65	$5.72	$5.60	$5.66	$39.62	1,757
2017-07-26	$5.66	$5.72	$5.56	$5.67	$39.69	2,942
2017-07-25	$5.72	$5.72	$5.50	$5.66	$39.62	3,739
2017-07-24	$5.58	$5.80	$5.55	$5.72	$40.04	5,612
2017-07-21	$5.64	$5.66	$5.52	$5.60	$39.20	2,122
2017-07-20	$5.40	$5.62	$5.40	$5.62	$39.34	1,048
2017-07-19	$5.60	$5.62	$5.53	$5.62	$39.34	420
2017-07-18	$5.47	$5.67	$5.38	$5.65	$39.55	1,484
2017-07-17	$5.67	$5.69	$5.11	$5.54	$38.78	4,188
2017-07-14	$5.50	$5.67	$5.41	$5.63	$39.41	2,511
2017-07-13	$5.75	$5.75	$5.38	$5.55	$38.85	4,139
2017-07-12	$5.58	$5.77	$5.36	$5.71	$39.97	3,227
2017-07-11	$5.44	$5.89	$5.42	$5.50	$38.50	4,226
2017-07-10	$5.34	$5.47	$5.25	$5.40	$37.80	1,208
2017-07-07	$5.16	$5.57	$5.09	$5.51	$38.57	2,520
2017-07-06	$5.25	$5.30	$5.12	$5.16	$36.09	2,053
2017-07-05	$5.40	$5.40	$5.13	$5.23	$36.61	3,030
2017-07-03	$5.24	$5.27	$5.11	$5.27	$36.89	2,430
2017-06-30	$5.65	$5.69	$5.06	$5.29	$37.03	10,208
2017-06-29	$5.40	$6.31	$5.26	$5.70	$39.90	26,022
2017-06-28	$4.85	$5.50	$4.81	$5.47	$38.29	15,138
2017-06-27	$4.84	$4.94	$4.45	$4.90	$34.30	5,859
2017-06-26	$4.77	$4.95	$4.67	$4.88	$34.16	6,804
2017-06-23	$4.56	$4.89	$4.42	$4.81	$33.67	17,863
2017-06-22	$4.33	$4.62	$4.20	$4.58	$32.06	9,240
2017-06-21	$4.16	$4.35	$4.10	$4.30	$30.10	13,666
2017-06-20	$4.35	$4.38	$4.01	$4.19	$29.33	16,019
2017-06-19	$4.57	$4.69	$4.30	$4.38	$30.66	13,147
2017-06-16	$4.76	$5.22	$4.50	$4.61	$32.27	61,905
2017-06-15	$4.62	$4.92	$4.48	$4.79	$33.53	32,586
2017-06-14	$4.78	$5.08	$4.42	$4.66	$32.62	101,973
2017-06-13	$5.75	$5.83	$4.71	$4.82	$33.74	415,539
2017-06-12	$3.47	$6.24	$3.47	$6.15	$43.05	11,271
2017-06-09	$2.97	$3.13	$2.77	$3.09	$21.63	7,205
2017-06-08	$2.88	$3.09	$2.73	$3.00	$21.00	5,196
2017-06-07	$3.28	$3.30	$2.78	$2.92	$20.44	3,455
2017-06-06	$3.34	$3.41	$3.14	$3.36	$23.52	4,220
2017-06-05	$3.51	$3.58	$3.17	$3.41	$23.87	5,033
2017-06-02	$3.40	$3.46	$3.19	$3.45	$24.15	1,515
2017-06-01	$3.04	$3.47	$3.04	$3.47	$24.29	1,142
2017-05-31	$3.00	$3.18	$3.00	$3.07	$21.46	839
2017-05-30	$3.46	$3.70	$3.00	$3.05	$21.35	1,277
2017-05-26	$3.36	$3.53	$3.35	$3.37	$23.59	2,536
2017-05-25	$4.32	$4.32	$3.28	$3.37	$23.59	8,267
2017-05-24	$4.05	$4.36	$4.02	$4.30	$30.10	1,143
2017-05-23	$4.68	$4.70	$4.27	$4.37	$30.59	3,182
2017-05-22	$4.34	$4.71	$4.32	$4.50	$31.50	5,640
2017-05-19	$4.60	$4.60	$4.27	$4.59	$32.13	3,689
2017-05-18	$4.31	$4.40	$4.16	$4.39	$30.73	7,211
2017-05-17	$4.29	$4.39	$4.25	$4.26	$29.82	1,479
2017-05-16	$4.38	$4.88	$4.22	$4.30	$30.10	6,927
2017-05-15	$4.08	$4.69	$4.08	$4.50	$31.50	11,245
2017-05-12	$4.55	$4.55	$4.10	$4.29	$30.03	7,596
2017-05-11	$4.73	$4.75	$4.44	$4.50	$31.50	1,647
2017-05-10	$5.13	$5.13	$4.77	$4.77	$33.39	596
2017-05-09	$5.18	$5.24	$5.13	$5.13	$35.91	732
2017-05-08	$4.71	$5.24	$4.67	$5.24	$36.68	1,785
2017-05-05	$4.73	$4.77	$4.62	$4.76	$33.32	960
2017-05-04	$4.45	$4.73	$4.45	$4.73	$33.11	1,022
2017-05-03	$4.50	$4.74	$4.50	$4.65	$32.55	616
2017-05-02	$4.46	$4.69	$4.40	$4.69	$32.83	809
2017-05-01	$4.29	$4.50	$4.29	$4.48	$31.36	2,281
2017-04-28	$4.18	$4.40	$4.01	$4.30	$30.10	2,097
2017-04-27	$4.25	$4.40	$4.25	$4.40	$30.80	256
2017-04-26	$4.20	$4.24	$4.19	$4.24	$29.68	414
2017-04-25	$4.21	$4.21	$4.18	$4.20	$29.40	371
2017-04-24	$4.25	$4.39	$4.18	$4.19	$29.35	3,596
2017-04-21	$4.25	$4.47	$4.25	$4.26	$29.82	589
2017-04-20	$4.30	$4.49	$4.25	$4.25	$29.75	725
2017-04-19	$4.33	$4.35	$4.31	$4.35	$30.43	144
2017-04-18	$4.40	$4.49	$4.40	$4.40	$30.80	188
2017-04-17	$4.42	$4.50	$4.28	$4.40	$30.81	780
2017-04-13	$4.30	$4.49	$4.28	$4.37	$30.59	282
2017-04-12	$4.49	$4.49	$4.26	$4.26	$29.79	923
2017-04-11	$4.49	$4.50	$4.20	$4.36	$30.52	1,205
2017-04-10	$4.56	$4.63	$4.50	$4.51	$31.57	1,091
2017-04-07	$4.74	$4.74	$4.50	$4.50	$31.50	1,856
2017-04-06	$4.86	$4.93	$4.75	$4.80	$33.59	6,615
2017-04-05	$4.87	$4.94	$4.75	$4.86	$34.02	5,756
2017-04-04	$5.15	$5.20	$4.81	$4.81	$33.67	4,000
2017-04-03	$5.13	$5.13	$4.91	$5.02	$35.14	4,343
2017-03-31	$5.00	$5.12	$4.90	$4.90	$34.30	635
2017-03-30	$5.01	$5.01	$4.88	$4.91	$34.37	243
2017-03-29	$5.38	$5.38	$4.93	$5.07	$35.49	990
2017-03-28	$5.00	$5.39	$5.00	$5.25	$36.75	9,223
2017-03-27	$4.94	$4.94	$4.80	$4.85	$33.95	5,328
2017-03-24	$4.95	$4.99	$4.86	$4.99	$34.93	535
2017-03-23	$4.87	$5.09	$4.86	$5.09	$35.63	1,142
2017-03-22	$4.95	$4.95	$4.82	$4.85	$33.95	1,826
2017-03-21	$5.25	$5.47	$4.83	$4.92	$34.44	6,211
2017-03-20	$5.07	$5.16	$4.96	$5.04	$35.28	3,655
2017-03-17	$5.18	$5.19	$4.93	$5.10	$35.70	6,350
2017-03-16	$5.29	$5.55	$5.09	$5.26	$36.82	6,099
2017-03-15	$5.50	$5.50	$5.11	$5.21	$36.47	6,387
2017-03-14	$5.20	$5.30	$5.08	$5.28	$36.96	6,557
2017-03-13	$5.01	$5.25	$4.89	$5.15	$36.05	4,600
2017-03-10	$5.23	$5.25	$5.00	$5.00	$35.00	819
2017-03-09	$5.11	$5.28	$4.91	$5.28	$36.96	417
2017-03-08	$4.90	$5.41	$4.90	$5.12	$35.84	918
2017-03-07	$5.13	$5.35	$4.80	$4.80	$33.60	5,327
2017-03-06	$4.89	$5.24	$4.76	$5.23	$36.61	3,840
2017-03-03	$4.92	$4.96	$4.74	$4.89	$34.23	2,708
2017-03-02	$5.21	$5.70	$4.80	$4.86	$34.02	16,261
2017-03-01	$4.69	$4.96	$4.51	$4.96	$34.72	4,732
2017-02-28	$4.80	$4.99	$4.71	$4.71	$32.97	644
2017-02-27	$4.83	$4.88	$4.69	$4.88	$34.16	3,012
2017-02-24	$4.85	$4.90	$4.76	$4.87	$34.11	289
2017-02-23	$4.92	$5.00	$4.91	$4.94	$34.58	1,279
2017-02-22	$4.81	$4.88	$4.73	$4.86	$34.02	735
2017-02-21	$4.70	$4.96	$4.70	$4.81	$33.67	646
2017-02-17	$4.65	$4.89	$4.65	$4.70	$32.90	1,292
2017-02-16	$4.83	$5.00	$4.71	$4.71	$32.97	1,256
2017-02-15	$5.20	$5.30	$4.79	$4.88	$34.16	2,739
2017-02-14	$5.30	$5.30	$5.21	$5.25	$36.75	502
2017-02-13	$5.38	$5.38	$5.32	$5.36	$37.52	329
2017-02-10	$5.54	$5.58	$5.40	$5.41	$37.87	437
2017-02-09	$5.46	$5.62	$5.46	$5.62	$39.33	197
2017-02-08	$5.57	$5.74	$5.45	$5.46	$38.22	528
2017-02-07	$5.58	$5.58	$5.58	$5.58	$39.09	190
2017-02-06	$5.59	$5.77	$5.45	$5.62	$39.31	1,221
2017-02-03	$5.60	$5.70	$5.55	$5.70	$39.90	572
2017-02-02	$5.65	$5.90	$5.43	$5.51	$38.57	1,898
2017-02-01	$5.50	$5.65	$5.40	$5.65	$39.55	544
2017-01-31	$5.44	$5.62	$5.40	$5.62	$39.34	2,468
2017-01-30	$5.82	$5.82	$5.19	$5.37	$37.59	1,054
2017-01-27	$6.02	$6.02	$5.29	$5.88	$41.16	1,305
2017-01-26	$5.25	$6.23	$5.17	$5.93	$41.51	3,336
2017-01-25	$5.21	$5.26	$5.15	$5.18	$36.23	338
2017-01-24	$5.10	$5.30	$5.08	$5.19	$36.31	2,057
2017-01-23	$5.40	$5.40	$5.10	$5.14	$35.98	1,965
2017-01-20	$5.37	$5.56	$5.20	$5.40	$37.80	405
2017-01-19	$5.57	$5.67	$5.20	$5.40	$37.80	2,455
2017-01-18	$5.49	$5.64	$5.43	$5.61	$39.27	1,641
2017-01-17	$5.89	$5.89	$5.45	$5.53	$38.71	2,048
2017-01-13	$5.50	$6.14	$5.50	$5.79	$40.53	6,013
2017-01-12	$5.61	$5.61	$5.21	$5.48	$38.36	3,374
2017-01-11	$5.49	$5.72	$5.20	$5.65	$39.55	5,785
2017-01-10	$5.30	$5.65	$5.26	$5.49	$38.43	1,123
2017-01-09	$5.44	$5.59	$5.19	$5.27	$36.89	2,524
2017-01-06	$5.72	$5.72	$5.34	$5.55	$38.85	293
2017-01-05	$5.86	$5.86	$5.43	$5.80	$40.60	1,909
2017-01-04	$5.16	$5.82	$5.16	$5.42	$37.94	2,646
2017-01-03	$5.25	$5.41	$5.03	$5.20	$36.40	565
2016-12-30	$5.39	$5.46	$5.16	$5.28	$36.96	6,573
2016-12-29	$5.50	$5.50	$5.38	$5.43	$38.01	2,381
2016-12-28	$5.55	$5.60	$5.40	$5.40	$37.80	4,764
2016-12-27	$5.40	$5.57	$5.29	$5.46	$38.22	3,508
2016-12-23	$5.48	$5.57	$5.25	$5.44	$38.08	2,377
2016-12-22	$5.60	$5.73	$5.50	$5.50	$38.50	3,041
2016-12-21	$6.39	$6.39	$5.14	$5.68	$39.76	5,320
2016-12-20	$6.57	$6.60	$6.28	$6.49	$45.43	1,373
2016-12-19	$6.92	$6.92	$6.59	$6.63	$46.41	2,889
2016-12-16	$7.00	$7.00	$6.90	$6.91	$48.37	1,541
2016-12-15	$6.90	$7.05	$6.90	$7.05	$49.35	1,296
2016-12-14	$7.01	$7.10	$6.81	$6.87	$48.09	1,187
2016-12-13	$7.43	$7.45	$7.03	$7.07	$49.46	2,703
2016-12-12	$6.42	$7.49	$6.24	$7.49	$52.43	17,101
2016-12-09	$6.56	$6.98	$6.41	$6.51	$45.57	4,287
2016-12-08	$7.05	$7.33	$6.51	$6.90	$48.30	8,912
2016-12-07	$6.59	$6.73	$6.36	$6.56	$45.92	3,663
2016-12-06	$6.70	$7.07	$6.22	$6.83	$47.81	2,968
2016-12-05	$0.78	$0.80	$0.65	$0.67	$46.90	9,174
2016-12-02	$0.82	$0.82	$0.76	$0.78	$54.60	1,167
2016-12-01	$0.80	$0.84	$0.80	$0.80	$56.00	979
2016-11-30	$0.83	$0.84	$0.78	$0.81	$56.70	724
2016-11-29	$0.78	$0.86	$0.78	$0.82	$57.05	1,261
2016-11-28	$0.87	$0.90	$0.78	$0.78	$54.60	5,032
2016-11-25	$0.81	$0.84	$0.77	$0.84	$58.76	341
2016-11-23	$0.80	$0.85	$0.80	$0.82	$57.44	956
2016-11-22	$0.89	$0.91	$0.76	$0.82	$57.05	5,005
2016-11-21	$0.99	$0.99	$0.85	$0.85	$59.57	3,624
2016-11-18	$0.90	$0.99	$0.83	$0.95	$66.50	11,174
2016-11-17	$0.90	$0.91	$0.81	$0.89	$62.30	1,535
2016-11-16	$0.83	$0.91	$0.82	$0.88	$61.60	5,586
2016-11-15	$0.81	$0.84	$0.81	$0.82	$57.40	517
2016-11-14	$0.82	$0.84	$0.79	$0.81	$56.70	1,860
2016-11-11	$0.75	$0.85	$0.75	$0.82	$57.40	1,300
2016-11-10	$0.77	$0.84	$0.75	$0.84	$58.80	2,252
2016-11-09	$0.74	$0.88	$0.70	$0.80	$55.79	4,608
2016-11-08	$0.70	$0.74	$0.70	$0.74	$51.80	636
2016-11-07	$0.72	$0.75	$0.72	$0.73	$51.10	614
2016-11-04	$0.72	$0.76	$0.70	$0.71	$49.57	2,260
2016-11-03	$0.76	$0.76	$0.70	$0.70	$49.00	1,023
2016-11-02	$0.75	$0.77	$0.72	$0.76	$53.20	772
2016-11-01	$0.75	$0.75	$0.70	$0.75	$52.50	1,265
2016-10-31	$0.75	$0.80	$0.71	$0.73	$51.17	1,367
2016-10-28	$0.81	$0.81	$0.75	$0.75	$52.50	2,321
2016-10-27	$0.83	$0.87	$0.82	$0.83	$58.10	534
2016-10-26	$0.84	$0.85	$0.82	$0.84	$58.80	439
2016-10-25	$0.86	$0.87	$0.82	$0.84	$58.94	1,477
2016-10-24	$0.85	$0.88	$0.84	$0.86	$60.20	1,124
2016-10-21	$0.86	$0.91	$0.82	$0.84	$58.81	591
2016-10-20	$0.92	$0.92	$0.85	$0.86	$60.42	599
2016-10-19	$0.92	$0.94	$0.90	$0.90	$63.00	785
2016-10-18	$0.92	$0.93	$0.90	$0.91	$63.70	1,494
2016-10-17	$0.95	$0.96	$0.86	$0.93	$65.02	2,315
2016-10-14	$0.85	$0.93	$0.82	$0.92	$64.40	3,232
2016-10-13	$0.84	$0.89	$0.81	$0.84	$58.80	2,954
2016-10-12	$0.81	$0.85	$0.81	$0.82	$57.72	2,386
2016-10-11	$0.86	$0.86	$0.80	$0.82	$57.35	1,512
2016-10-10	$0.83	$0.86	$0.83	$0.85	$59.74	3,512
2016-10-07	$0.82	$0.85	$0.81	$0.84	$58.77	1,135
2016-10-06	$0.82	$0.85	$0.78	$0.83	$58.10	2,738
2016-10-05	$0.76	$0.85	$0.75	$0.85	$59.43	2,791
2016-10-04	$0.77	$0.78	$0.74	$0.75	$52.50	950
2016-10-03	$0.77	$0.78	$0.75	$0.76	$53.28	605
2016-09-30	$0.75	$0.78	$0.74	$0.78	$54.81	272
2016-09-29	$0.74	$0.77	$0.73	$0.75	$52.50	1,809
2016-09-28	$0.76	$0.78	$0.73	$0.74	$52.08	1,045
2016-09-27	$0.75	$0.76	$0.72	$0.76	$53.20	893
2016-09-26	$0.76	$0.78	$0.75	$0.76	$53.20	1,614
2016-09-23	$0.76	$0.78	$0.73	$0.77	$53.90	1,582
2016-09-22	$0.78	$0.78	$0.75	$0.76	$53.49	1,174
2016-09-21	$0.74	$0.77	$0.72	$0.77	$53.90	2,445
2016-09-20	$0.75	$0.77	$0.72	$0.76	$52.94	1,966
2016-09-19	$0.74	$0.78	$0.72	$0.76	$53.20	5,084
2016-09-16	$0.74	$0.75	$0.70	$0.71	$49.49	1,949
2016-09-15	$0.74	$0.75	$0.70	$0.74	$51.91	1,020
2016-09-14	$0.78	$0.78	$0.69	$0.76	$53.20	5,934
2016-09-13	$0.80	$0.80	$0.73	$0.77	$53.59	3,208
2016-09-12	$0.83	$0.84	$0.76	$0.77	$53.90	3,900
2016-09-09	$0.75	$0.80	$0.73	$0.77	$54.12	8,904
2016-09-08	$0.66	$1.12	$0.66	$0.78	$54.60	154,500
2016-09-07	$0.62	$0.65	$0.60	$0.63	$44.10	1,041
2016-09-06	$0.59	$0.63	$0.59	$0.62	$43.25	1,308
2016-09-02	$0.60	$0.65	$0.57	$0.57	$39.90	2,437
2016-09-01	$0.60	$0.64	$0.57	$0.57	$39.90	1,406
2016-08-31	$0.62	$0.66	$0.57	$0.58	$40.26	2,134
2016-08-30	$0.58	$0.60	$0.58	$0.60	$42.00	163
2016-08-29	$0.60	$0.60	$0.56	$0.58	$40.88	285
2016-08-26	$0.56	$0.60	$0.56	$0.59	$41.02	418
2016-08-25	$0.60	$0.60	$0.58	$0.58	$40.59	614
2016-08-24	$0.61	$0.61	$0.56	$0.56	$39.20	290
2016-08-23	$0.59	$0.63	$0.56	$0.60	$42.00	536
2016-08-22	$0.60	$0.69	$0.57	$0.57	$39.90	648
2016-08-19	$0.58	$0.65	$0.56	$0.57	$39.90	1,655
2016-08-18	$0.65	$0.65	$0.59	$0.62	$43.39	1,996
2016-08-17	$0.58	$0.65	$0.54	$0.65	$45.50	7,065
2016-08-16	$0.54	$0.58	$0.53	$0.57	$40.11	2,073
2016-08-15	$0.55	$0.58	$0.52	$0.55	$38.50	2,293
2016-08-12	$0.52	$0.55	$0.52	$0.54	$37.80	73
2016-08-11	$0.53	$0.55	$0.51	$0.54	$37.80	201
2016-08-10	$0.51	$0.55	$0.50	$0.53	$37.10	2,927
2016-08-09	$0.51	$0.55	$0.51	$0.51	$35.71	744
2016-08-08	$0.55	$0.55	$0.51	$0.51	$35.70	1,159
2016-08-05	$0.55	$0.55	$0.50	$0.54	$37.80	1,684
2016-08-04	$0.51	$0.55	$0.51	$0.55	$38.50	462
2016-08-03	$0.55	$0.55	$0.53	$0.54	$37.80	220
2016-08-02	$0.54	$0.55	$0.50	$0.52	$36.40	259
2016-08-01	$0.54	$0.55	$0.50	$0.54	$37.45	693
2016-07-29	$0.55	$0.56	$0.55	$0.55	$38.15	259
2016-07-28	$0.56	$0.59	$0.54	$0.56	$39.20	517
2016-07-27	$0.59	$0.59	$0.56	$0.56	$39.20	428
2016-07-26	$0.58	$0.58	$0.54	$0.56	$39.20	520
2016-07-25	$0.57	$0.59	$0.54	$0.58	$40.60	1,023
2016-07-22	$0.58	$0.59	$0.56	$0.58	$40.60	201
2016-07-21	$0.59	$0.59	$0.58	$0.58	$40.61	209
2016-07-20	$0.61	$0.61	$0.59	$0.59	$41.30	143
2016-07-19	$0.58	$0.62	$0.58	$0.61	$42.70	67
2016-07-18	$0.61	$0.61	$0.59	$0.61	$42.70	125
2016-07-15	$0.60	$0.62	$0.59	$0.60	$42.00	385
2016-07-14	$0.60	$0.63	$0.58	$0.62	$43.40	284
2016-07-13	$0.57	$0.63	$0.57	$0.60	$42.00	1,170
2016-07-12	$0.57	$0.58	$0.55	$0.57	$39.91	1,042
2016-07-11	$0.58	$0.59	$0.55	$0.58	$40.60	577
2016-07-08	$0.57	$0.59	$0.56	$0.59	$41.09	441
2016-07-07	$0.59	$0.59	$0.56	$0.59	$41.30	92
2016-07-06	$0.59	$0.59	$0.56	$0.59	$41.30	44
2016-07-05	$0.59	$0.59	$0.55	$0.58	$40.60	396
2016-07-01	$0.58	$0.60	$0.55	$0.55	$38.50	595
2016-06-30	$0.56	$0.59	$0.54	$0.55	$38.50	1,161
2016-06-29	$0.58	$0.59	$0.58	$0.59	$41.16	533
2016-06-28	$0.54	$0.59	$0.54	$0.58	$40.61	930
2016-06-27	$0.63	$0.63	$0.54	$0.54	$37.80	2,166
2016-06-24	$0.60	$0.63	$0.55	$0.62	$43.40	1,828
2016-06-23	$0.60	$0.68	$0.60	$0.60	$42.00	1,428
2016-06-22	$0.69	$0.69	$0.60	$0.60	$42.01	622
2016-06-21	$0.60	$0.67	$0.60	$0.62	$43.06	1,055
2016-06-20	$0.64	$0.70	$0.61	$0.68	$47.59	2,872
2016-06-17	$0.60	$0.67	$0.60	$0.61	$42.81	614
2016-06-16	$0.64	$0.71	$0.60	$0.63	$44.23	2,205
2016-06-15	$0.65	$0.65	$0.60	$0.65	$45.50	324
2016-06-14	$0.63	$0.63	$0.60	$0.63	$44.09	197
2016-06-13	$0.62	$0.64	$0.60	$0.64	$44.80	933
2016-06-10	$0.62	$0.65	$0.62	$0.64	$44.80	245
2016-06-09	$0.65	$0.66	$0.62	$0.65	$45.50	365
2016-06-08	$0.63	$0.67	$0.62	$0.66	$46.20	642
2016-06-07	$0.68	$0.68	$0.65	$0.65	$45.50	987
2016-06-06	$0.68	$0.70	$0.66	$0.68	$47.60	543
2016-06-03	$0.65	$0.67	$0.59	$0.65	$45.50	666
2016-06-02	$0.70	$0.70	$0.60	$0.65	$45.50	966
2016-06-01	$0.71	$0.74	$0.61	$0.71	$49.70	1,230
2016-05-31	$0.70	$0.75	$0.70	$0.70	$49.00	254
2016-05-27	$0.74	$0.76	$0.70	$0.72	$50.40	218
2016-05-26	$0.74	$0.76	$0.70	$0.75	$52.50	212
2016-05-25	$0.76	$0.77	$0.72	$0.77	$53.55	384
2016-05-24	$0.69	$0.77	$0.69	$0.77	$53.55	502
2016-05-23	$0.69	$0.76	$0.69	$0.75	$52.50	231
2016-05-20	$0.76	$0.76	$0.70	$0.70	$49.00	120
2016-05-19	$0.76	$0.76	$0.69	$0.76	$53.20	236
2016-05-18	$0.74	$0.77	$0.71	$0.73	$51.10	214
2016-05-17	$0.70	$0.77	$0.68	$0.77	$53.90	1,329
2016-05-16	$0.73	$0.80	$0.72	$0.72	$50.68	676
2016-05-13	$0.73	$0.73	$0.68	$0.73	$50.96	715
2016-05-12	$0.69	$0.73	$0.66	$0.72	$50.40	1,273
2016-05-11	$0.72	$0.73	$0.70	$0.71	$49.91	269
2016-05-10	$0.71	$0.73	$0.66	$0.70	$49.00	944
2016-05-09	$0.65	$0.71	$0.65	$0.71	$49.40	464
2016-05-06	$0.69	$0.71	$0.66	$0.71	$49.62	428
2016-05-05	$0.72	$0.75	$0.68	$0.71	$49.68	997
2016-05-04	$0.71	$0.72	$0.68	$0.72	$50.40	970
2016-05-03	$0.69	$0.71	$0.65	$0.71	$49.49	1,348
2016-05-02	$0.69	$0.71	$0.66	$0.70	$49.00	380
2016-04-29	$0.71	$0.79	$0.66	$0.70	$49.00	421
2016-04-28	$0.71	$0.75	$0.69	$0.70	$49.01	772
2016-04-27	$0.74	$0.76	$0.70	$0.71	$49.70	584
2016-04-26	$0.78	$0.79	$0.68	$0.76	$53.12	2,070
2016-04-25	$0.79	$0.79	$0.73	$0.73	$51.10	1,381
2016-04-22	$0.72	$0.80	$0.71	$0.80	$56.00	5,606
2016-04-21	$0.65	$0.71	$0.65	$0.71	$49.70	1,464
2016-04-20	$0.71	$0.71	$0.65	$0.67	$46.96	665
2016-04-19	$0.66	$0.71	$0.66	$0.70	$49.00	1,539
2016-04-18	$0.67	$0.68	$0.63	$0.66	$45.85	495
2016-04-15	$0.61	$0.68	$0.61	$0.65	$45.50	4,882
2016-04-14	$0.61	$0.62	$0.59	$0.60	$42.00	387
2016-04-13	$0.60	$0.63	$0.60	$0.62	$43.05	238
2016-04-12	$0.58	$0.65	$0.56	$0.63	$44.10	2,065
2016-04-11	$0.58	$0.58	$0.58	$0.58	$40.60	129
2016-04-08	$0.58	$0.60	$0.58	$0.58	$40.33	299
2016-04-07	$0.58	$0.58	$0.56	$0.58	$40.60	524
2016-04-06	$0.59	$0.63	$0.59	$0.59	$41.42	418
2016-04-05	$0.56	$0.59	$0.56	$0.58	$40.61	485
2016-04-04	$0.58	$0.59	$0.56	$0.56	$39.28	413
2016-04-01	$0.50	$0.59	$0.50	$0.56	$39.20	1,058
2016-03-31	$0.51	$0.54	$0.50	$0.50	$35.00	2,362
2016-03-30	$0.55	$0.57	$0.51	$0.51	$35.70	1,057
2016-03-29	$0.52	$0.58	$0.52	$0.53	$37.10	932
2016-03-28	$0.54	$0.57	$0.51	$0.53	$36.81	1,312
2016-03-24	$0.58	$0.60	$0.50	$0.54	$38.07	793
2016-03-23	$0.57	$0.61	$0.56	$0.57	$39.90	580
2016-03-22	$0.60	$0.61	$0.56	$0.60	$41.84	636
2016-03-21	$0.64	$0.64	$0.60	$0.61	$42.70	239
2016-03-18	$0.61	$0.66	$0.60	$0.66	$46.14	1,084
2016-03-17	$0.60	$0.63	$0.60	$0.63	$44.10	484
2016-03-16	$0.61	$0.61	$0.59	$0.60	$41.99	633
2016-03-15	$0.63	$0.63	$0.61	$0.61	$42.95	439
2016-03-14	$0.60	$0.63	$0.60	$0.63	$43.81	196
2016-03-11	$0.58	$0.64	$0.58	$0.60	$42.00	277
2016-03-10	$0.56	$0.60	$0.56	$0.58	$40.60	460
2016-03-09	$0.60	$0.62	$0.54	$0.58	$40.61	713
2016-03-08	$0.60	$0.64	$0.60	$0.60	$42.00	333
2016-03-07	$0.60	$0.65	$0.59	$0.60	$42.00	669
2016-03-04	$0.57	$0.64	$0.53	$0.60	$42.00	2,249
2016-03-03	$0.71	$0.80	$0.57	$0.62	$43.40	1,570
2016-03-02	$0.68	$0.70	$0.64	$0.69	$48.30	1,314
2016-03-01	$0.60	$0.62	$0.58	$0.60	$42.00	1,307
2016-02-29	$0.64	$0.69	$0.60	$0.61	$42.70	464
2016-02-26	$0.64	$0.64	$0.62	$0.64	$44.80	91
2016-02-25	$0.67	$0.67	$0.62	$0.65	$45.49	422
2016-02-24	$0.65	$0.69	$0.64	$0.68	$47.60	166
2016-02-23	$0.64	$0.66	$0.64	$0.64	$44.56	95
2016-02-22	$0.66	$0.66	$0.63	$0.63	$44.35	356
2016-02-19	$0.71	$0.71	$0.66	$0.66	$46.19	256
2016-02-18	$0.71	$0.71	$0.63	$0.68	$47.60	313
2016-02-17	$0.70	$0.71	$0.69	$0.71	$49.50	1,035
2016-02-16	$0.70	$0.71	$0.70	$0.71	$49.69	66
2016-02-12	$0.70	$0.72	$0.70	$0.70	$49.00	345
2016-02-11	$0.68	$0.70	$0.68	$0.70	$48.99	77
2016-02-10	$0.70	$0.70	$0.68	$0.70	$48.99	520
2016-02-09	$0.68	$0.70	$0.66	$0.70	$48.71	1,013
2016-02-08	$0.65	$0.66	$0.64	$0.66	$46.20	583
2016-02-05	$0.70	$0.70	$0.65	$0.66	$46.20	497
2016-02-04	$0.65	$0.69	$0.65	$0.69	$48.30	139
2016-02-03	$0.69	$0.69	$0.65	$0.68	$47.61	266
2016-02-02	$0.71	$0.71	$0.63	$0.67	$46.90	199
2016-02-01	$0.67	$0.70	$0.65	$0.70	$49.00	195
2016-01-29	$0.66	$0.72	$0.66	$0.67	$46.96	522
2016-01-28	$0.68	$0.70	$0.63	$0.66	$46.06	367
2016-01-27	$0.66	$0.68	$0.61	$0.66	$46.20	528
2016-01-26	$0.65	$0.67	$0.63	$0.65	$45.50	416
2016-01-25	$0.57	$0.67	$0.57	$0.65	$45.50	329
2016-01-22	$0.60	$0.64	$0.57	$0.57	$39.90	522
2016-01-21	$0.62	$0.67	$0.52	$0.57	$39.90	794
2016-01-20	$0.50	$0.50	$0.46	$0.50	$35.00	1,746
2016-01-19	$0.50	$0.50	$0.48	$0.50	$34.99	1,100
2016-01-15	$0.49	$0.50	$0.45	$0.47	$32.59	994
2016-01-14	$0.45	$0.62	$0.29	$0.49	$34.30	3,189
2016-01-13	$0.52	$0.56	$0.46	$0.50	$35.00	3,350
2016-01-12	$0.55	$0.60	$0.49	$0.54	$37.80	3,893
2016-01-11	$0.63	$0.63	$0.53	$0.55	$38.50	5,490
2016-01-08	$0.72	$0.72	$0.58	$0.62	$43.40	4,417
2016-01-07	$0.71	$0.71	$0.63	$0.67	$46.90	395
2016-01-06	$0.70	$0.70	$0.65	$0.66	$46.20	1,642
2016-01-05	$0.68	$0.73	$0.66	$0.68	$47.25	999
2016-01-04	$0.70	$0.79	$0.70	$0.71	$49.70	735
2015-12-31	$0.70	$0.80	$0.70	$0.70	$49.00	3,158
2015-12-30	$0.69	$0.73	$0.69	$0.71	$49.70	3,503
2015-12-29	$0.74	$0.74	$0.62	$0.69	$48.41	14,383
2015-12-28	$0.78	$0.81	$0.70	$0.70	$49.15	8,482
2015-12-24	$0.81	$0.81	$0.79	$0.80	$56.00	143
2015-12-23	$0.78	$0.82	$0.78	$0.80	$56.00	1,195
2015-12-22	$0.80	$0.83	$0.78	$0.78	$54.63	1,385
2015-12-21	$0.75	$0.80	$0.75	$0.78	$54.60	1,378
2015-12-18	$0.78	$0.82	$0.74	$0.75	$52.69	1,746
2015-12-17	$0.76	$0.83	$0.73	$0.81	$56.66	1,356
2015-12-16	$0.83	$0.85	$0.78	$0.78	$54.60	1,522
2015-12-15	$0.72	$0.85	$0.72	$0.83	$58.10	2,288
2015-12-14	$0.86	$0.88	$0.75	$0.77	$53.90	1,778
2015-12-11	$0.85	$0.88	$0.85	$0.86	$60.20	545
2015-12-10	$0.85	$0.88	$0.85	$0.88	$61.60	397
2015-12-09	$0.85	$0.90	$0.78	$0.87	$60.90	1,494
2015-12-08	$0.89	$0.90	$0.85	$0.87	$60.90	1,742
2015-12-07	$0.93	$0.93	$0.89	$0.90	$63.00	1,135
2015-12-04	$0.90	$0.93	$0.90	$0.93	$65.10	2,696
2015-12-03	$0.98	$0.98	$0.89	$0.89	$62.30	890
2015-12-02	$0.96	$0.99	$0.93	$0.98	$68.60	215
2015-12-01	$0.93	$0.99	$0.91	$0.98	$68.60	622
2015-11-30	$0.95	$0.99	$0.92	$0.93	$65.10	383
2015-11-27	$0.92	$0.99	$0.92	$0.96	$67.19	150
2015-11-25	$0.95	$0.99	$0.91	$0.99	$69.25	903
2015-11-24	$0.93	$0.99	$0.91	$0.94	$65.80	2,482
2015-11-23	$1.00	$1.00	$0.92	$0.97	$67.90	300
2015-11-20	$1.00	$1.01	$0.94	$1.00	$70.00	87
2015-11-19	$0.94	$1.00	$0.94	$1.00	$69.99	484
2015-11-18	$0.97	$0.97	$0.93	$0.93	$65.24	332
2015-11-17	$0.94	$0.97	$0.93	$0.97	$67.90	50
2015-11-16	$0.91	$0.97	$0.91	$0.97	$68.04	285
2015-11-13	$0.98	$0.98	$0.92	$0.97	$67.90	398
2015-11-12	$0.96	$1.00	$0.96	$0.99	$69.30	159
2015-11-11	$1.03	$1.03	$0.95	$0.98	$68.60	175
2015-11-10	$1.02	$1.06	$0.95	$1.00	$70.00	1,624
2015-11-09	$1.04	$1.08	$1.02	$1.06	$74.20	244
2015-11-06	$1.06	$1.08	$1.00	$1.04	$72.80	311
2015-11-05	$1.12	$1.12	$1.05	$1.07	$74.90	762
2015-11-04	$1.09	$1.14	$1.08	$1.08	$75.60	457
2015-11-03	$1.08	$1.12	$1.08	$1.12	$78.40	251
2015-11-02	$1.05	$1.10	$1.05	$1.10	$77.00	166
2015-10-30	$1.03	$1.09	$1.03	$1.06	$74.20	80
2015-10-29	$1.02	$1.12	$1.02	$1.07	$74.90	32
2015-10-28	$1.01	$1.08	$1.01	$1.04	$72.80	507
2015-10-27	$1.06	$1.07	$1.01	$1.01	$70.70	638
2015-10-26	$1.06	$1.06	$1.02	$1.06	$74.20	351
2015-10-23	$1.05	$1.11	$1.05	$1.06	$74.20	364
2015-10-22	$1.09	$1.12	$1.05	$1.05	$73.50	568
2015-10-21	$1.10	$1.13	$0.99	$1.12	$78.40	936
2015-10-20	$1.02	$1.14	$1.02	$1.08	$75.60	567
2015-10-19	$1.10	$1.15	$0.99	$0.99	$69.30	557
2015-10-16	$1.13	$1.13	$1.05	$1.11	$77.70	1,291
2015-10-15	$1.12	$1.14	$1.05	$1.10	$76.73	1,069
2015-10-14	$1.09	$1.10	$1.04	$1.10	$77.00	642
2015-10-13	$1.17	$1.17	$1.05	$1.06	$74.20	1,713
2015-10-12	$0.96	$1.05	$0.96	$1.02	$71.40	741
2015-10-09	$1.01	$1.01	$0.90	$0.96	$67.24	366
2015-10-08	$0.98	$1.06	$0.96	$0.96	$67.21	287
2015-10-07	$1.07	$1.16	$0.97	$0.97	$67.90	2,832
2015-10-06	$0.83	$1.14	$0.83	$1.13	$79.10	6,126
2015-10-05	$0.71	$0.86	$0.71	$0.82	$57.41	1,616
2015-10-02	$0.71	$0.78	$0.71	$0.75	$52.50	72
2015-10-01	$0.75	$0.78	$0.70	$0.75	$52.50	555
2015-09-30	$0.76	$0.80	$0.72	$0.76	$53.20	792
2015-09-29	$0.78	$0.82	$0.77	$0.77	$53.90	338
2015-09-28	$0.84	$0.84	$0.78	$0.81	$56.35	538
2015-09-25	$0.85	$0.90	$0.83	$0.85	$59.15	525
2015-09-24	$0.86	$0.90	$0.84	$0.85	$59.22	870
2015-09-23	$0.98	$0.99	$0.89	$0.89	$62.31	766
2015-09-22	$1.02	$1.04	$0.93	$0.99	$69.30	713
2015-09-21	$0.96	$1.09	$0.95	$1.09	$76.30	933
2015-09-18	$0.80	$1.20	$0.79	$1.20	$84.00	7,846
2015-09-17	$0.84	$0.88	$0.78	$0.83	$58.10	295
2015-09-16	$0.85	$0.89	$0.82	$0.86	$60.20	62
2015-09-15	$0.86	$0.90	$0.85	$0.85	$59.50	456
2015-09-14	$0.86	$0.90	$0.86	$0.87	$60.90	317
2015-09-11	$0.85	$0.89	$0.85	$0.86	$60.49	322
2015-09-10	$0.87	$0.92	$0.85	$0.85	$59.50	257
2015-09-09	$0.90	$0.93	$0.85	$0.90	$62.66	420
2015-09-08	$0.88	$0.93	$0.87	$0.91	$63.56	124
2015-09-04	$0.87	$0.93	$0.87	$0.87	$61.04	551
2015-09-03	$0.89	$0.92	$0.85	$0.87	$60.90	371

Oncternal Therapeutics Inc (ONCT) News Headlines

Recent Oncternal Therapeutics Inc (ONCT) News

Similar Companies to Oncternal Therapeutics Inc (ONCT) 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

Oncternal Therapeutics Inc (ONCT) Exchange: NASDAQ