Oramed Pharmaceuticals Inc (ORMP) Stock

Data as of April 26, 2024

$2.42 ($-0.10) -3.97%

Oramed Pharmaceuticals Inc - Daily Information

Click for more stock information on Oramed Pharmaceuticals Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.57
Previous Close	$2.42
High	$2.57
Low	$2.40
Adjusted Open	$2.57
Previous Adjusted Close	$2.42
Adjusted High	$2.57
Adjusted Low	$2.40

About Oramed Pharmaceuticals Inc (ORMP)

Oramed Pharmaceuticals (Nasdaq/TASE: ORMP) is a platform technology pioneer in the field of oral delivery solutions for drugs currently delivered via injection. Established in 2006, with offices in the United States and Israel, Oramed has developed a novel Protein Oral Delivery (POD™) technology. Oramed is seeking to transform the treatment of diabetes through its proprietary lead candidate, ORMD-0801, which is being evaluated in two pivotal Phase 3 studies and has the potential to be the first commercial oral insulin capsule for the treatment of diabetes. In addition, Oramed is developing an oral GLP-1 (Glucagon-like peptide-1) analog capsule ( ORMD-0901 ).

Invest in Oramed Pharmaceuticals Inc (ORMP)

Join over 15 million registered users who invest on eToro.

Invest with as little as $5.

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

Historical Stock Data for Oramed Pharmaceuticals Inc (ORMP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$2.57	$2.57	$2.40	$2.42	$2.42	152,539
2024-04-12	$2.59	$2.64	$2.50	$2.52	$2.52	72,512
2024-04-11	$2.66	$2.69	$2.57	$2.58	$2.58	108,919
2024-04-10	$2.67	$2.73	$2.64	$2.66	$2.66	63,591
2024-04-09	$2.73	$2.81	$2.66	$2.69	$2.69	116,299
2024-04-08	$2.64	$2.80	$2.64	$2.77	$2.77	84,270
2024-04-05	$2.60	$2.69	$2.51	$2.61	$2.61	171,934
2024-04-04	$2.74	$2.80	$2.61	$2.61	$2.61	177,559
2024-04-03	$2.78	$2.80	$2.72	$2.75	$2.75	97,919
2024-04-02	$2.80	$2.83	$2.73	$2.80	$2.80	81,209
2024-04-01	$2.95	$2.95	$2.78	$2.83	$2.83	112,863
2024-03-28	$2.83	$3.14	$2.78	$2.92	$2.92	211,195
2024-03-27	$2.70	$2.84	$2.66	$2.82	$2.82	160,613
2024-03-26	$2.76	$2.83	$2.69	$2.72	$2.72	88,737
2024-03-25	$2.89	$2.89	$2.71	$2.76	$2.76	167,630
2024-03-22	$2.80	$2.93	$2.78	$2.91	$2.91	68,859
2024-03-21	$2.93	$3.03	$2.79	$2.80	$2.80	141,380
2024-03-20	$2.90	$2.99	$2.82	$2.96	$2.96	137,758
2024-03-19	$2.78	$2.91	$2.78	$2.83	$2.83	80,842
2024-03-18	$2.95	$2.96	$2.79	$2.81	$2.81	94,493
2024-03-15	$2.69	$2.92	$2.69	$2.92	$2.92	80,278
2024-03-14	$2.80	$2.80	$2.65	$2.68	$2.68	97,837
2024-03-13	$2.87	$2.89	$2.74	$2.77	$2.77	124,349
2024-03-12	$2.94	$2.94	$2.77	$2.86	$2.86	168,905
2024-03-11	$2.99	$3.07	$2.91	$2.94	$2.94	99,897
2024-03-08	$2.86	$3.01	$2.86	$2.98	$2.98	96,261
2024-03-07	$2.80	$3.01	$2.80	$2.86	$2.86	148,141
2024-03-06	$3.18	$3.20	$2.75	$2.87	$2.87	490,574
2024-03-05	$3.28	$3.29	$3.19	$3.26	$3.26	109,121
2024-03-04	$3.33	$3.37	$3.21	$3.25	$3.25	125,186
2024-03-01	$3.29	$3.45	$3.29	$3.42	$3.42	109,185
2024-02-29	$3.47	$3.48	$3.21	$3.29	$3.29	200,083
2024-02-28	$3.59	$3.60	$3.37	$3.41	$3.41	246,888
2024-02-27	$3.53	$3.67	$3.50	$3.58	$3.58	226,625
2024-02-26	$3.52	$3.61	$3.45	$3.55	$3.55	230,064
2024-02-23	$3.29	$3.51	$3.28	$3.46	$3.46	316,263
2024-02-22	$3.21	$3.30	$3.13	$3.30	$3.30	482,411
2024-02-21	$3.11	$3.21	$3.03	$3.21	$3.21	114,169
2024-02-20	$3.13	$3.21	$3.08	$3.15	$3.15	402,500
2024-02-16	$3.13	$3.15	$3.05	$3.14	$3.14	76,967
2024-02-15	$3.21	$3.26	$3.10	$3.14	$3.14	430,163
2024-02-14	$3.06	$3.18	$3.00	$3.13	$3.13	114,864
2024-02-13	$3.08	$3.15	$2.99	$3.03	$3.03	209,049
2024-02-12	$3.06	$3.27	$3.02	$3.17	$3.17	328,803
2024-02-09	$2.81	$2.89	$2.69	$2.85	$2.85	104,853
2024-02-08	$2.78	$2.83	$2.68	$2.69	$2.69	99,558
2024-02-07	$2.83	$2.95	$2.82	$2.84	$2.84	127,551
2024-02-06	$2.66	$2.90	$2.62	$2.83	$2.83	173,799
2024-02-05	$2.72	$2.74	$2.58	$2.62	$2.62	141,866
2024-02-02	$2.83	$2.98	$2.65	$2.75	$2.75	141,084
2024-02-01	$2.97	$2.98	$2.76	$2.83	$2.83	222,233
2024-01-31	$2.88	$3.29	$2.86	$3.00	$3.00	563,521
2024-01-30	$2.66	$2.99	$2.63	$2.98	$2.98	554,208
2024-01-29	$2.35	$2.60	$2.34	$2.58	$2.58	257,632
2024-01-26	$2.28	$2.34	$2.26	$2.32	$2.32	98,350
2024-01-25	$2.30	$2.30	$2.25	$2.27	$2.27	89,820
2024-01-24	$2.36	$2.37	$2.24	$2.27	$2.27	86,427
2024-01-23	$2.23	$2.36	$2.22	$2.29	$2.29	120,726
2024-01-22	$2.24	$2.28	$2.18	$2.21	$2.21	93,120
2024-01-19	$2.22	$2.24	$2.17	$2.23	$2.23	81,057
2024-01-18	$2.21	$2.21	$2.10	$2.19	$2.19	145,811
2024-01-17	$2.25	$2.27	$2.13	$2.18	$2.18	284,032
2024-01-16	$2.30	$2.35	$2.23	$2.28	$2.28	131,637
2024-01-12	$2.35	$2.42	$2.32	$2.34	$2.34	66,107
2024-01-11	$2.30	$2.34	$2.21	$2.32	$2.32	162,065
2024-01-10	$2.43	$2.43	$2.28	$2.29	$2.29	140,392
2024-01-09	$2.38	$2.48	$2.37	$2.42	$2.42	100,494
2024-01-08	$2.43	$2.43	$2.31	$2.42	$2.42	140,413
2024-01-05	$2.37	$2.54	$2.33	$2.47	$2.47	195,684
2024-01-04	$2.42	$2.65	$2.37	$2.39	$2.39	303,227
2024-01-03	$2.44	$2.45	$2.32	$2.37	$2.37	136,974
2024-01-02	$2.29	$2.48	$2.28	$2.45	$2.45	206,889
2023-12-29	$2.30	$2.34	$2.29	$2.31	$2.31	230,842
2023-12-28	$2.21	$2.36	$2.21	$2.34	$2.34	193,235
2023-12-27	$2.15	$2.27	$2.15	$2.22	$2.22	194,191
2023-12-26	$2.28	$2.31	$2.16	$2.16	$2.16	299,504
2023-12-22	$2.32	$2.42	$2.32	$2.38	$2.38	113,709
2023-12-21	$2.20	$2.37	$2.20	$2.34	$2.34	183,238
2023-12-20	$2.23	$2.33	$2.19	$2.19	$2.19	119,343
2023-12-19	$2.18	$2.28	$2.10	$2.25	$2.25	278,535
2023-12-18	$2.23	$2.31	$2.13	$2.18	$2.18	202,324
2023-12-15	$2.34	$2.36	$2.20	$2.20	$2.20	284,706
2023-12-14	$2.28	$2.48	$2.28	$2.36	$2.36	301,262
2023-12-13	$2.13	$2.30	$2.13	$2.28	$2.28	293,338
2023-12-12	$2.12	$2.22	$2.11	$2.16	$2.16	275,891
2023-12-11	$2.20	$2.24	$2.15	$2.15	$2.15	147,621
2023-12-08	$2.22	$2.29	$2.22	$2.24	$2.24	86,130
2023-12-07	$2.20	$2.27	$2.19	$2.25	$2.25	136,925
2023-12-06	$2.12	$2.25	$2.12	$2.20	$2.20	138,319
2023-12-05	$2.14	$2.16	$2.10	$2.12	$2.12	132,047
2023-12-04	$2.10	$2.20	$2.10	$2.14	$2.14	142,288
2023-12-01	$2.18	$2.22	$2.12	$2.13	$2.13	144,140
2023-11-30	$2.18	$2.29	$2.18	$2.22	$2.22	139,008
2023-11-29	$2.14	$2.26	$2.11	$2.20	$2.20	134,642
2023-11-28	$2.19	$2.20	$2.12	$2.17	$2.17	124,349
2023-11-27	$2.17	$2.26	$2.14	$2.20	$2.20	163,100
2023-11-24	$2.14	$2.29	$2.14	$2.17	$2.17	136,334
2023-11-22	$2.16	$2.16	$2.09	$2.13	$2.13	108,518
2023-11-21	$2.11	$2.22	$2.10	$2.14	$2.14	192,688
2023-11-20	$2.05	$2.21	$2.05	$2.16	$2.16	254,220
2023-11-17	$2.03	$2.10	$2.03	$2.05	$2.05	134,699
2023-11-16	$2.05	$2.06	$2.01	$2.04	$2.04	128,465
2023-11-15	$2.05	$2.15	$2.05	$2.06	$2.06	161,995
2023-11-14	$1.99	$2.08	$1.99	$2.05	$2.05	174,128
2023-11-13	$1.88	$2.00	$1.87	$1.99	$1.99	131,872
2023-11-10	$1.97	$1.97	$1.85	$1.92	$1.92	149,587
2023-11-09	$2.02	$2.05	$1.93	$1.95	$1.95	208,917
2023-11-08	$2.03	$2.18	$2.01	$2.07	$2.07	434,363
2023-11-07	$1.93	$2.23	$1.90	$2.08	$2.08	464,512
2023-11-06	$1.80	$1.95	$1.80	$1.95	$1.95	260,140
2023-11-03	$1.78	$1.85	$1.75	$1.79	$1.79	341,727
2023-11-02	$1.77	$1.82	$1.67	$1.80	$1.80	505,337
2023-11-01	$1.79	$1.80	$1.71	$1.71	$1.71	754,296
2023-10-31	$1.86	$1.95	$1.77	$1.83	$1.83	313,993
2023-10-30	$1.82	$1.98	$1.82	$1.88	$1.88	294,650
2023-10-27	$1.86	$1.94	$1.81	$1.85	$1.85	292,732
2023-10-26	$1.90	$1.93	$1.81	$1.84	$1.84	242,698
2023-10-25	$1.93	$2.00	$1.88	$1.92	$1.92	184,295
2023-10-24	$1.90	$1.96	$1.90	$1.92	$1.92	175,392
2023-10-23	$1.93	$2.01	$1.91	$1.93	$1.93	237,582
2023-10-20	$2.10	$2.13	$2.03	$2.05	$2.05	145,643
2023-10-19	$2.05	$2.17	$2.03	$2.10	$2.10	158,872
2023-10-18	$2.15	$2.18	$2.09	$2.12	$2.12	56,719
2023-10-17	$2.17	$2.26	$2.16	$2.20	$2.20	81,360
2023-10-16	$2.17	$2.24	$2.15	$2.18	$2.18	74,261
2023-10-13	$2.13	$2.21	$2.09	$2.18	$2.18	179,774
2023-10-12	$2.24	$2.28	$2.10	$2.13	$2.13	100,232
2023-10-11	$2.32	$2.34	$2.21	$2.25	$2.25	114,015
2023-10-10	$2.31	$2.49	$2.29	$2.39	$2.39	79,734
2023-10-09	$2.25	$2.45	$2.02	$2.33	$2.33	176,092
2023-10-06	$2.39	$2.45	$2.34	$2.37	$2.37	89,066
2023-10-05	$2.28	$2.39	$2.28	$2.39	$2.39	71,157
2023-10-04	$2.35	$2.37	$2.25	$2.31	$2.31	184,715
2023-10-03	$2.53	$2.57	$2.36	$2.37	$2.37	140,791
2023-10-02	$2.59	$2.60	$2.53	$2.57	$2.57	49,067
2023-09-29	$2.55	$2.64	$2.51	$2.61	$2.61	78,148
2023-09-28	$2.57	$2.57	$2.50	$2.51	$2.51	87,098
2023-09-27	$2.63	$2.68	$2.56	$2.59	$2.59	72,665
2023-09-26	$2.55	$2.67	$2.55	$2.65	$2.65	113,720
2023-09-25	$2.61	$2.66	$2.54	$2.59	$2.59	63,014
2023-09-22	$2.55	$2.64	$2.51	$2.60	$2.60	136,070
2023-09-21	$2.73	$2.79	$2.60	$2.63	$2.63	223,597
2023-09-20	$2.78	$2.82	$2.74	$2.76	$2.76	162,746
2023-09-19	$2.92	$2.92	$2.71	$2.87	$2.87	188,696
2023-09-18	$3.03	$3.03	$2.88	$2.90	$2.90	110,333
2023-09-15	$3.11	$3.11	$3.00	$3.04	$3.04	69,310
2023-09-14	$2.89	$3.13	$2.87	$3.10	$3.10	173,984
2023-09-13	$3.08	$3.08	$2.85	$2.89	$2.89	293,425
2023-09-12	$3.04	$3.11	$3.02	$3.06	$3.06	104,110
2023-09-11	$3.13	$3.19	$3.01	$3.04	$3.04	149,025
2023-09-08	$3.07	$3.11	$3.00	$3.09	$3.09	71,206
2023-09-07	$3.12	$3.15	$3.08	$3.10	$3.10	61,754
2023-09-06	$3.16	$3.21	$3.08	$3.16	$3.16	118,220
2023-09-05	$3.39	$3.42	$3.14	$3.16	$3.16	165,928
2023-09-01	$3.32	$3.62	$3.30	$3.44	$3.44	287,351
2023-08-31	$3.31	$3.36	$3.23	$3.28	$3.28	85,092
2023-08-30	$3.20	$3.45	$3.14	$3.32	$3.32	310,297
2023-08-29	$3.22	$3.31	$3.20	$3.22	$3.22	110,191
2023-08-28	$3.28	$3.30	$3.22	$3.25	$3.25	105,250
2023-08-25	$3.24	$3.35	$3.20	$3.24	$3.24	89,411
2023-08-24	$3.22	$3.27	$3.11	$3.26	$3.26	127,326
2023-08-23	$3.20	$3.32	$3.16	$3.28	$3.28	117,910
2023-08-22	$3.29	$3.29	$3.14	$3.18	$3.18	75,329
2023-08-21	$3.21	$3.33	$3.20	$3.28	$3.28	195,306
2023-08-18	$3.10	$3.30	$3.08	$3.24	$3.24	239,359
2023-08-17	$2.93	$3.17	$2.92	$3.15	$3.15	226,766
2023-08-16	$3.08	$3.09	$2.84	$2.91	$2.91	453,544
2023-08-15	$3.10	$3.18	$3.06	$3.13	$3.13	116,753
2023-08-14	$3.20	$3.25	$3.11	$3.12	$3.12	187,961
2023-08-11	$3.17	$3.30	$3.17	$3.27	$3.27	118,616
2023-08-10	$3.15	$3.24	$3.12	$3.19	$3.19	153,352
2023-08-09	$3.27	$3.31	$3.14	$3.17	$3.17	153,006
2023-08-08	$3.33	$3.37	$3.21	$3.26	$3.26	203,299
2023-08-07	$3.54	$3.54	$3.30	$3.38	$3.38	404,346
2023-08-04	$3.45	$3.48	$3.34	$3.42	$3.42	141,272
2023-08-03	$3.46	$3.62	$3.45	$3.45	$3.45	217,407
2023-08-02	$3.40	$3.53	$3.26	$3.45	$3.45	460,475
2023-08-01	$3.36	$3.38	$3.31	$3.31	$3.31	118,070
2023-07-31	$3.30	$3.49	$3.30	$3.39	$3.39	252,273
2023-07-28	$2.96	$3.29	$2.96	$3.28	$3.28	286,159
2023-07-27	$3.10	$3.10	$2.96	$2.97	$2.97	182,941
2023-07-26	$2.95	$3.09	$2.91	$3.08	$3.08	417,578
2023-07-25	$3.06	$3.12	$2.93	$2.94	$2.94	373,556
2023-07-24	$3.15	$3.21	$3.11	$3.11	$3.11	153,370
2023-07-21	$3.15	$3.21	$3.13	$3.17	$3.17	163,026
2023-07-20	$3.33	$3.37	$3.12	$3.12	$3.12	192,571
2023-07-19	$3.26	$3.43	$3.26	$3.32	$3.32	261,361
2023-07-18	$3.25	$3.40	$3.24	$3.36	$3.36	266,858
2023-07-17	$3.21	$3.28	$3.18	$3.25	$3.25	243,031
2023-07-14	$3.27	$3.31	$3.14	$3.21	$3.21	258,545
2023-07-13	$3.43	$3.48	$3.28	$3.30	$3.30	287,710
2023-07-12	$3.49	$3.51	$3.35	$3.43	$3.43	222,370
2023-07-11	$3.56	$3.59	$3.41	$3.45	$3.45	164,715
2023-07-10	$3.47	$3.56	$3.43	$3.55	$3.55	212,969
2023-07-07	$3.38	$3.53	$3.37	$3.47	$3.47	234,526
2023-07-06	$3.45	$3.47	$3.33	$3.40	$3.40	217,493
2023-07-05	$3.52	$3.56	$3.43	$3.48	$3.48	324,294
2023-07-03	$3.58	$3.60	$3.50	$3.54	$3.54	103,176
2023-06-30	$3.61	$3.66	$3.56	$3.58	$3.58	184,324
2023-06-29	$3.57	$3.70	$3.50	$3.57	$3.57	183,617
2023-06-28	$3.50	$3.63	$3.47	$3.58	$3.58	218,574
2023-06-27	$3.38	$3.67	$3.29	$3.61	$3.61	525,184
2023-06-26	$3.29	$3.45	$3.28	$3.37	$3.37	412,775
2023-06-23	$3.73	$3.73	$3.10	$3.25	$3.25	1,067,334
2023-06-22	$3.84	$3.88	$3.71	$3.75	$3.75	339,555
2023-06-21	$4.00	$4.00	$3.76	$3.86	$3.86	437,373
2023-06-20	$3.83	$4.01	$3.83	$3.99	$3.99	379,947
2023-06-16	$3.99	$4.09	$3.83	$3.85	$3.85	607,967
2023-06-15	$3.86	$4.05	$3.78	$4.04	$4.04	525,967
2023-06-14	$4.01	$4.03	$3.80	$3.86	$3.86	393,339
2023-06-13	$3.88	$4.01	$3.82	$3.99	$3.99	321,955
2023-06-12	$3.91	$3.95	$3.83	$3.93	$3.93	269,914
2023-06-09	$4.00	$4.07	$3.85	$3.87	$3.87	270,703
2023-06-08	$3.99	$4.15	$3.99	$4.01	$4.01	308,367
2023-06-07	$4.00	$4.16	$3.95	$4.05	$4.05	500,329
2023-06-06	$4.03	$4.05	$3.75	$3.96	$3.96	615,919
2023-06-05	$3.97	$4.13	$3.91	$4.07	$4.07	282,661
2023-06-02	$4.14	$4.36	$3.94	$4.02	$4.02	531,998
2023-06-01	$4.00	$4.25	$3.96	$4.14	$4.14	385,149
2023-05-31	$3.99	$4.21	$3.95	$4.04	$4.04	558,856
2023-05-30	$4.00	$4.23	$3.92	$4.02	$4.02	551,646
2023-05-26	$3.80	$4.05	$3.65	$3.96	$3.96	633,578
2023-05-25	$4.50	$4.51	$3.61	$3.66	$3.66	1,420,889
2023-05-24	$4.50	$4.51	$4.21	$4.47	$4.47	592,861
2023-05-23	$4.47	$4.93	$4.40	$4.47	$4.47	1,234,973
2023-05-22	$4.75	$5.25	$4.32	$4.43	$4.43	2,094,921
2023-05-19	$4.12	$5.04	$4.11	$4.46	$4.46	2,978,392
2023-05-18	$3.86	$4.14	$3.64	$4.11	$4.11	1,287,469
2023-05-17	$3.89	$4.12	$3.45	$3.63	$3.63	1,887,169
2023-05-16	$3.09	$3.97	$3.09	$3.89	$3.89	3,917,851
2023-05-15	$3.02	$3.99	$2.99	$3.13	$3.13	17,091,287
2023-05-12	$2.81	$2.91	$2.72	$2.83	$2.83	402,674
2023-05-11	$2.90	$2.94	$2.72	$2.82	$2.82	328,176
2023-05-10	$2.90	$2.94	$2.85	$2.90	$2.90	277,397
2023-05-09	$2.93	$3.00	$2.89	$2.93	$2.93	375,012
2023-05-08	$2.85	$3.03	$2.81	$3.03	$3.03	741,852
2023-05-05	$2.74	$2.85	$2.71	$2.78	$2.78	725,792
2023-05-04	$2.83	$3.06	$2.69	$2.73	$2.73	2,327,999
2023-05-03	$2.63	$2.83	$2.57	$2.77	$2.77	975,722
2023-05-02	$2.49	$2.69	$2.44	$2.61	$2.61	1,434,797
2023-05-01	$2.30	$2.47	$2.29	$2.45	$2.45	779,678
2023-04-28	$2.23	$2.29	$2.22	$2.27	$2.27	135,780
2023-04-27	$2.28	$2.31	$2.25	$2.25	$2.25	287,849
2023-04-26	$2.18	$2.28	$2.15	$2.23	$2.23	344,040
2023-04-25	$2.23	$2.25	$2.17	$2.19	$2.19	262,376
2023-04-24	$2.28	$2.34	$2.26	$2.27	$2.27	337,794
2023-04-21	$2.26	$2.33	$2.26	$2.30	$2.30	194,646
2023-04-20	$2.25	$2.34	$2.25	$2.28	$2.28	242,304
2023-04-19	$2.25	$2.31	$2.25	$2.28	$2.28	257,237
2023-04-18	$2.30	$2.32	$2.24	$2.27	$2.27	155,834
2023-04-17	$2.20	$2.32	$2.20	$2.28	$2.28	468,035
2023-04-14	$2.29	$2.29	$2.19	$2.24	$2.24	360,187
2023-04-13	$2.20	$2.30	$2.20	$2.29	$2.29	702,454
2023-04-12	$2.15	$2.20	$2.11	$2.19	$2.19	290,376
2023-04-11	$2.15	$2.19	$2.14	$2.16	$2.16	219,183
2023-04-10	$2.14	$2.18	$2.13	$2.15	$2.15	233,451
2023-04-06	$2.09	$2.17	$2.09	$2.17	$2.17	183,029
2023-04-05	$2.19	$2.21	$2.09	$2.12	$2.12	330,009
2023-04-04	$2.21	$2.26	$2.16	$2.16	$2.16	360,352
2023-04-03	$2.21	$2.24	$2.17	$2.21	$2.21	294,486
2023-03-31	$2.14	$2.22	$2.14	$2.18	$2.18	425,748
2023-03-30	$2.16	$2.20	$2.14	$2.16	$2.16	346,995
2023-03-29	$2.17	$2.22	$2.15	$2.16	$2.16	380,736
2023-03-28	$2.19	$2.22	$2.14	$2.17	$2.17	427,768
2023-03-27	$2.19	$2.21	$2.12	$2.16	$2.16	431,522
2023-03-24	$2.16	$2.21	$2.13	$2.15	$2.15	368,416
2023-03-23	$2.15	$2.22	$2.12	$2.17	$2.17	466,711
2023-03-22	$2.22	$2.24	$2.13	$2.16	$2.16	630,071
2023-03-21	$2.19	$2.23	$2.17	$2.22	$2.22	494,215
2023-03-20	$2.23	$2.23	$2.13	$2.19	$2.19	427,674
2023-03-17	$2.22	$2.28	$2.14	$2.23	$2.23	717,798
2023-03-16	$2.05	$2.23	$2.02	$2.21	$2.21	864,321
2023-03-15	$2.01	$2.10	$2.00	$2.02	$2.02	542,324
2023-03-14	$2.00	$2.09	$2.00	$2.09	$2.09	664,388
2023-03-13	$1.88	$2.03	$1.85	$2.01	$2.01	1,065,129
2023-03-10	$2.05	$2.06	$1.88	$1.95	$1.95	1,354,309
2023-03-09	$2.21	$2.22	$2.05	$2.05	$2.05	462,690
2023-03-08	$2.15	$2.25	$2.15	$2.19	$2.19	387,443
2023-03-07	$2.14	$2.31	$2.14	$2.18	$2.18	879,224
2023-03-06	$2.17	$2.22	$2.14	$2.18	$2.18	533,173
2023-03-03	$2.14	$2.21	$2.14	$2.14	$2.14	412,928
2023-03-02	$2.20	$2.22	$2.13	$2.13	$2.13	557,735
2023-03-01	$2.15	$2.25	$2.14	$2.20	$2.20	1,424,547
2023-02-28	$2.09	$2.15	$2.08	$2.10	$2.10	387,724
2023-02-27	$2.11	$2.19	$2.08	$2.08	$2.08	739,047
2023-02-24	$2.06	$2.10	$2.04	$2.10	$2.10	636,901
2023-02-23	$2.08	$2.16	$2.08	$2.08	$2.08	933,999
2023-02-22	$2.08	$2.14	$2.06	$2.10	$2.10	431,864
2023-02-21	$2.17	$2.19	$2.06	$2.06	$2.06	826,737
2023-02-17	$2.13	$2.21	$2.13	$2.18	$2.18	522,201
2023-02-16	$2.20	$2.22	$2.12	$2.17	$2.17	1,401,671
2023-02-15	$2.22	$2.23	$2.15	$2.20	$2.20	1,169,330
2023-02-14	$2.15	$2.24	$2.12	$2.23	$2.23	1,345,882
2023-02-13	$2.19	$2.24	$2.13	$2.16	$2.16	1,259,807
2023-02-10	$2.17	$2.25	$2.15	$2.17	$2.17	2,330,778
2023-02-09	$2.14	$2.22	$2.09	$2.20	$2.20	3,473,837
2023-02-08	$2.05	$2.13	$2.03	$2.08	$2.08	1,245,883
2023-02-07	$2.07	$2.17	$2.04	$2.05	$2.05	1,875,278
2023-02-06	$2.03	$2.10	$1.99	$2.08	$2.08	969,298
2023-02-03	$2.02	$2.11	$2.01	$2.07	$2.07	1,216,950
2023-02-02	$2.06	$2.10	$1.99	$2.06	$2.06	1,684,425
2023-02-01	$1.98	$2.06	$1.96	$2.06	$2.06	1,423,716
2023-01-31	$2.00	$2.04	$1.96	$1.99	$1.99	1,327,440
2023-01-30	$1.94	$2.00	$1.90	$1.99	$1.99	1,397,458
2023-01-27	$1.91	$1.96	$1.89	$1.94	$1.94	1,575,161
2023-01-26	$2.07	$2.08	$1.92	$1.93	$1.93	2,215,006
2023-01-25	$2.02	$2.08	$1.99	$2.06	$2.06	1,801,719
2023-01-24	$2.02	$2.10	$2.00	$2.04	$2.04	1,589,440
2023-01-23	$2.07	$2.07	$1.98	$2.04	$2.04	1,964,129
2023-01-20	$2.08	$2.13	$1.96	$2.06	$2.06	1,740,458
2023-01-19	$2.08	$2.14	$1.81	$2.11	$2.11	3,944,251
2023-01-18	$2.02	$2.28	$1.98	$2.18	$2.18	4,705,505
2023-01-17	$2.16	$2.16	$1.92	$2.02	$2.02	6,570,242
2023-01-13	$2.48	$2.53	$2.17	$2.25	$2.25	9,013,918
2023-01-12	$2.37	$2.83	$2.32	$2.54	$2.54	28,276,016
2023-01-11	$10.75	$11.48	$10.40	$10.79	$10.79	1,082,095
2023-01-10	$9.68	$10.29	$9.39	$10.20	$10.20	735,314
2023-01-09	$12.12	$12.12	$9.36	$9.55	$9.55	1,648,096
2023-01-06	$13.30	$13.36	$11.02	$11.49	$11.49	1,374,838
2023-01-05	$12.90	$13.73	$12.54	$13.10	$13.10	862,057
2023-01-04	$12.69	$13.25	$12.61	$12.73	$12.73	942,821
2023-01-03	$12.79	$13.50	$11.93	$12.40	$12.40	1,310,243
2022-12-30	$11.95	$12.21	$11.42	$12.03	$12.03	520,087
2022-12-29	$10.85	$12.56	$10.66	$11.89	$11.89	804,927
2022-12-28	$11.00	$11.05	$10.51	$10.85	$10.85	403,128
2022-12-27	$11.25	$11.25	$10.40	$10.92	$10.92	698,184
2022-12-23	$10.76	$11.28	$9.84	$10.95	$10.95	872,440
2022-12-22	$9.36	$10.80	$9.12	$10.74	$10.74	1,213,815
2022-12-21	$8.43	$9.80	$8.40	$9.46	$9.46	996,411
2022-12-20	$7.90	$8.31	$7.90	$8.28	$8.28	225,847
2022-12-19	$8.26	$8.29	$7.95	$7.96	$7.96	188,786
2022-12-16	$8.11	$8.37	$8.06	$8.26	$8.26	206,240
2022-12-15	$8.10	$8.39	$7.92	$8.18	$8.18	242,886
2022-12-14	$8.25	$8.53	$8.12	$8.23	$8.23	214,935
2022-12-13	$8.65	$8.67	$7.96	$8.45	$8.45	313,563
2022-12-12	$8.18	$8.50	$8.12	$8.36	$8.36	208,842
2022-12-09	$8.62	$8.90	$8.09	$8.21	$8.21	189,020
2022-12-08	$8.35	$8.73	$8.20	$8.64	$8.64	206,614
2022-12-07	$8.10	$8.55	$8.09	$8.31	$8.31	226,218
2022-12-06	$8.60	$8.62	$8.13	$8.27	$8.27	242,291
2022-12-05	$8.70	$9.06	$8.50	$8.58	$8.58	335,307
2022-12-02	$8.17	$8.77	$8.14	$8.65	$8.65	251,729
2022-12-01	$8.50	$8.56	$7.85	$8.34	$8.34	270,007
2022-11-30	$8.39	$8.50	$8.01	$8.45	$8.45	267,144
2022-11-29	$8.05	$8.59	$7.95	$8.33	$8.33	252,233
2022-11-28	$8.41	$8.60	$7.94	$7.97	$7.97	242,552
2022-11-25	$7.91	$8.49	$7.85	$8.41	$8.41	153,724
2022-11-23	$7.49	$7.98	$7.46	$7.89	$7.89	178,272
2022-11-22	$7.81	$7.86	$7.42	$7.48	$7.48	211,002
2022-11-21	$7.68	$7.99	$7.47	$7.81	$7.81	354,203
2022-11-18	$8.25	$8.48	$7.72	$7.78	$7.78	227,424
2022-11-17	$8.00	$8.20	$7.55	$8.11	$8.11	506,954
2022-11-16	$8.86	$8.86	$7.70	$8.23	$8.23	606,304
2022-11-15	$8.29	$9.71	$8.22	$9.00	$9.00	921,532
2022-11-14	$7.57	$8.07	$7.25	$7.89	$7.89	343,594
2022-11-11	$6.80	$7.56	$6.56	$7.55	$7.55	525,605
2022-11-10	$6.52	$6.73	$6.47	$6.58	$6.58	248,577
2022-11-09	$6.54	$6.54	$6.08	$6.21	$6.21	233,485
2022-11-08	$6.68	$6.99	$6.54	$6.62	$6.62	249,653
2022-11-07	$6.61	$6.81	$6.48	$6.72	$6.72	121,785
2022-11-04	$6.84	$6.84	$6.24	$6.60	$6.60	309,646
2022-11-03	$6.56	$6.97	$6.44	$6.69	$6.69	161,204
2022-11-02	$6.78	$7.08	$6.65	$6.67	$6.67	212,364
2022-11-01	$7.20	$7.31	$6.72	$6.77	$6.77	151,014
2022-10-31	$7.00	$7.26	$6.92	$7.11	$7.11	145,692
2022-10-28	$6.86	$7.08	$6.58	$7.01	$7.01	237,290
2022-10-27	$6.99	$7.10	$6.73	$6.82	$6.82	113,816
2022-10-26	$6.76	$7.18	$6.69	$6.93	$6.93	191,512
2022-10-25	$6.45	$6.90	$6.45	$6.74	$6.74	253,117
2022-10-24	$6.90	$6.94	$6.48	$6.68	$6.68	223,803
2022-10-21	$6.81	$6.97	$6.66	$6.87	$6.87	204,718
2022-10-20	$6.48	$6.94	$6.44	$6.78	$6.78	216,432
2022-10-19	$6.60	$6.68	$6.32	$6.54	$6.54	238,230
2022-10-18	$6.96	$7.06	$6.75	$6.83	$6.83	206,890
2022-10-17	$6.41	$6.86	$6.26	$6.72	$6.72	267,218
2022-10-14	$6.33	$6.43	$6.10	$6.24	$6.24	227,193
2022-10-13	$5.90	$6.26	$5.79	$6.21	$6.21	155,534
2022-10-12	$6.05	$6.21	$5.93	$6.10	$6.10	143,700
2022-10-11	$5.82	$6.32	$5.75	$6.04	$6.04	311,445
2022-10-10	$6.06	$6.10	$5.84	$5.88	$5.88	204,186
2022-10-07	$6.46	$6.50	$5.99	$6.07	$6.07	309,702
2022-10-06	$6.62	$7.02	$6.50	$6.54	$6.54	156,008
2022-10-05	$6.90	$7.00	$6.50	$6.71	$6.71	156,478
2022-10-04	$6.80	$7.09	$6.63	$7.08	$7.08	221,985
2022-10-03	$6.53	$6.62	$6.31	$6.51	$6.51	168,879
2022-09-30	$6.50	$6.77	$6.40	$6.48	$6.48	242,452
2022-09-29	$6.60	$6.70	$6.40	$6.49	$6.49	243,094
2022-09-28	$6.59	$6.83	$6.45	$6.74	$6.74	255,770
2022-09-27	$6.71	$6.99	$6.55	$6.62	$6.62	305,537
2022-09-26	$6.61	$7.12	$6.51	$6.53	$6.53	191,417
2022-09-23	$6.75	$6.97	$6.62	$6.74	$6.74	424,091
2022-09-22	$7.26	$7.30	$6.87	$6.94	$6.94	285,653
2022-09-21	$7.33	$7.74	$7.11	$7.28	$7.28	457,058
2022-09-20	$7.67	$7.67	$7.26	$7.26	$7.26	183,287
2022-09-19	$7.68	$7.86	$7.50	$7.65	$7.65	224,076
2022-09-16	$8.23	$8.28	$7.54	$7.68	$7.68	284,335
2022-09-15	$8.40	$8.56	$8.14	$8.42	$8.42	184,177
2022-09-14	$8.83	$8.85	$8.40	$8.60	$8.60	195,855
2022-09-13	$8.21	$8.95	$8.21	$8.89	$8.89	432,781
2022-09-12	$8.58	$8.77	$8.43	$8.74	$8.74	215,413
2022-09-09	$8.49	$8.67	$8.10	$8.52	$8.52	298,411
2022-09-08	$7.57	$8.27	$7.50	$8.27	$8.27	346,594
2022-09-07	$7.35	$7.88	$7.35	$7.58	$7.58	327,539
2022-09-06	$8.27	$8.27	$7.13	$7.16	$7.16	529,470
2022-09-02	$8.41	$8.41	$8.06	$8.17	$8.17	221,991
2022-09-01	$8.44	$8.57	$8.14	$8.30	$8.30	269,873
2022-08-31	$8.58	$8.69	$8.44	$8.56	$8.56	135,397
2022-08-30	$8.63	$8.73	$8.33	$8.47	$8.47	167,319
2022-08-29	$8.28	$8.75	$8.25	$8.61	$8.61	156,892
2022-08-26	$8.99	$9.05	$8.32	$8.42	$8.42	340,335
2022-08-25	$9.32	$9.35	$8.88	$8.96	$8.96	346,502
2022-08-24	$8.77	$9.43	$8.77	$9.30	$9.30	318,764
2022-08-23	$8.76	$8.93	$8.54	$8.81	$8.81	245,668
2022-08-22	$8.90	$9.11	$8.67	$8.76	$8.76	239,125
2022-08-19	$9.00	$9.22	$8.83	$9.14	$9.14	274,008
2022-08-18	$8.99	$9.17	$8.82	$9.15	$9.15	229,476
2022-08-17	$9.38	$9.43	$8.65	$9.02	$9.02	496,213
2022-08-16	$9.98	$10.46	$9.40	$9.53	$9.53	639,169
2022-08-15	$9.28	$9.99	$9.22	$9.91	$9.91	448,865
2022-08-12	$9.83	$9.83	$9.01	$9.48	$9.48	597,376
2022-08-11	$8.96	$9.61	$8.78	$9.54	$9.54	850,900
2022-08-10	$8.80	$9.04	$8.33	$8.77	$8.77	436,504
2022-08-09	$8.80	$9.05	$8.31	$8.56	$8.56	375,023
2022-08-08	$8.73	$9.27	$8.62	$8.77	$8.77	505,053
2022-08-05	$8.61	$8.87	$8.53	$8.55	$8.55	368,683
2022-08-04	$8.44	$8.97	$8.20	$8.64	$8.64	786,360
2022-08-03	$8.10	$8.64	$8.10	$8.35	$8.35	390,809
2022-08-02	$8.28	$8.42	$7.82	$7.96	$7.96	475,566
2022-08-01	$8.64	$8.80	$8.32	$8.36	$8.36	412,562
2022-07-29	$8.41	$8.86	$8.20	$8.78	$8.78	483,338
2022-07-28	$8.03	$8.50	$7.87	$8.47	$8.47	442,388
2022-07-27	$7.89	$8.18	$7.70	$8.04	$8.04	411,077
2022-07-26	$7.86	$8.12	$7.63	$7.82	$7.82	383,487
2022-07-25	$8.74	$8.81	$7.53	$7.66	$7.66	955,255
2022-07-22	$9.67	$9.84	$8.32	$8.74	$8.74	862,439
2022-07-21	$8.87	$9.73	$8.86	$9.67	$9.67	1,020,828
2022-07-20	$8.48	$8.90	$8.48	$8.77	$8.77	645,207
2022-07-19	$8.35	$8.75	$8.25	$8.42	$8.42	707,417
2022-07-18	$8.00	$8.53	$8.00	$8.29	$8.29	723,586
2022-07-15	$8.32	$8.38	$7.48	$7.98	$7.98	1,170,741
2022-07-14	$8.67	$9.59	$8.01	$8.14	$8.14	2,267,344
2022-07-13	$8.14	$9.16	$7.44	$9.08	$9.08	2,904,549
2022-07-12	$8.66	$12.18	$8.20	$8.44	$8.44	24,841,759
2022-07-11	$7.75	$8.98	$7.33	$8.66	$8.66	4,871,664
2022-07-08	$5.80	$8.80	$5.70	$8.20	$8.20	16,650,407
2022-07-07	$5.28	$5.82	$5.24	$5.68	$5.68	1,358,083
2022-07-06	$4.83	$5.25	$4.83	$5.04	$5.04	509,614
2022-07-05	$4.51	$4.88	$4.46	$4.85	$4.85	236,703
2022-07-01	$4.58	$4.76	$4.46	$4.60	$4.60	469,305
2022-06-30	$4.34	$4.68	$4.29	$4.58	$4.58	341,950
2022-06-29	$4.50	$4.56	$4.31	$4.50	$4.50	342,234
2022-06-28	$4.54	$4.68	$4.40	$4.56	$4.56	544,493
2022-06-27	$4.93	$5.00	$4.50	$4.52	$4.52	710,694
2022-06-24	$5.44	$5.54	$4.81	$4.90	$4.90	4,942,429
2022-06-23	$4.36	$5.42	$4.34	$5.41	$5.41	1,664,146
2022-06-22	$4.04	$4.44	$4.01	$4.23	$4.23	710,749
2022-06-21	$3.84	$4.31	$3.79	$4.24	$4.24	990,022
2022-06-17	$3.77	$3.90	$3.70	$3.72	$3.72	757,003
2022-06-16	$3.80	$3.86	$3.59	$3.72	$3.72	1,403,917
2022-06-15	$4.16	$4.16	$3.91	$3.96	$3.96	660,464
2022-06-14	$4.06	$4.23	$3.97	$4.13	$4.13	555,125
2022-06-13	$4.25	$4.25	$3.90	$4.00	$4.00	969,377
2022-06-10	$4.61	$4.72	$4.31	$4.38	$4.38	481,397
2022-06-09	$4.60	$4.74	$4.47	$4.53	$4.53	577,395
2022-06-08	$4.92	$5.00	$4.47	$4.61	$4.61	961,044
2022-06-07	$4.62	$5.03	$4.58	$4.95	$4.95	554,322
2022-06-06	$5.00	$5.03	$4.54	$4.67	$4.67	806,292
2022-06-03	$4.63	$4.94	$4.40	$4.92	$4.92	781,725
2022-06-02	$4.36	$4.70	$4.30	$4.69	$4.69	523,080
2022-06-01	$4.72	$4.73	$4.35	$4.38	$4.38	543,375
2022-05-31	$4.93	$4.94	$4.61	$4.63	$4.63	1,514,299
2022-05-27	$4.71	$4.92	$4.62	$4.91	$4.91	335,327
2022-05-26	$4.58	$4.76	$4.54	$4.71	$4.71	372,981
2022-05-25	$4.32	$4.59	$4.32	$4.47	$4.47	486,986
2022-05-24	$4.55	$4.56	$4.28	$4.35	$4.35	701,416
2022-05-23	$4.59	$4.70	$4.47	$4.59	$4.59	420,871
2022-05-20	$4.75	$4.79	$4.26	$4.53	$4.53	546,642
2022-05-19	$4.38	$4.65	$4.38	$4.52	$4.52	443,010
2022-05-18	$5.02	$5.11	$4.44	$4.45	$4.45	745,122
2022-05-17	$5.10	$5.18	$4.78	$5.14	$5.14	915,537
2022-05-16	$4.62	$5.03	$4.53	$4.89	$4.89	1,063,075
2022-05-13	$4.33	$4.79	$4.22	$4.57	$4.57	1,072,243
2022-05-12	$3.75	$4.18	$3.74	$4.14	$4.14	1,849,793
2022-05-11	$4.17	$4.26	$3.80	$3.89	$3.89	1,671,400
2022-05-10	$4.55	$4.69	$4.08	$4.14	$4.14	1,627,323
2022-05-09	$5.00	$5.00	$4.34	$4.41	$4.41	1,559,120
2022-05-06	$5.29	$5.30	$5.05	$5.07	$5.07	474,346
2022-05-05	$5.72	$5.72	$5.22	$5.33	$5.33	583,619
2022-05-04	$5.74	$5.85	$5.30	$5.81	$5.81	681,379
2022-05-03	$5.65	$5.92	$5.49	$5.70	$5.70	997,837
2022-05-02	$5.15	$5.65	$5.14	$5.63	$5.63	945,273
2022-04-29	$5.52	$5.71	$5.13	$5.14	$5.14	579,351
2022-04-28	$5.52	$5.70	$5.25	$5.57	$5.57	543,012
2022-04-27	$5.53	$5.68	$5.43	$5.49	$5.49	655,103
2022-04-26	$5.83	$5.89	$5.52	$5.55	$5.55	445,191
2022-04-25	$5.74	$6.03	$5.71	$5.90	$5.90	503,661
2022-04-22	$6.10	$6.19	$5.75	$5.77	$5.77	473,284
2022-04-21	$6.39	$6.58	$5.97	$6.02	$6.02	576,704
2022-04-20	$6.69	$6.78	$6.24	$6.32	$6.32	488,593
2022-04-19	$6.64	$6.78	$6.39	$6.54	$6.54	659,384
2022-04-18	$6.99	$6.99	$6.39	$6.52	$6.52	910,141
2022-04-14	$7.06	$7.12	$6.71	$6.86	$6.86	559,065
2022-04-13	$6.98	$7.29	$6.82	$7.06	$7.06	1,159,811
2022-04-12	$7.34	$7.55	$6.89	$6.91	$6.91	784,549
2022-04-11	$7.83	$7.87	$7.05	$7.17	$7.17	1,035,225
2022-04-08	$8.21	$8.27	$7.86	$7.97	$7.97	558,133
2022-04-07	$8.50	$8.63	$8.13	$8.25	$8.25	359,091
2022-04-06	$8.52	$8.67	$8.29	$8.50	$8.50	467,067
2022-04-05	$8.99	$9.18	$8.54	$8.60	$8.60	411,471
2022-04-04	$8.70	$9.11	$8.59	$9.00	$9.00	429,790
2022-04-01	$8.75	$8.91	$8.40	$8.65	$8.65	419,606
2022-03-31	$9.05	$9.10	$8.63	$8.65	$8.65	587,151
2022-03-30	$9.38	$9.61	$8.97	$9.02	$9.02	297,002
2022-03-29	$9.29	$9.63	$9.23	$9.42	$9.42	282,805
2022-03-28	$9.19	$9.41	$8.87	$9.08	$9.08	188,656
2022-03-25	$9.52	$9.72	$9.13	$9.24	$9.24	223,468
2022-03-24	$9.46	$9.65	$9.33	$9.62	$9.62	220,817
2022-03-23	$9.34	$9.85	$9.26	$9.33	$9.33	277,034
2022-03-22	$9.51	$9.73	$9.37	$9.45	$9.45	465,696
2022-03-21	$9.64	$9.75	$9.28	$9.42	$9.42	324,173
2022-03-18	$9.82	$10.41	$9.70	$9.74	$9.74	1,073,155
2022-03-17	$9.36	$10.09	$9.23	$9.92	$9.92	290,825
2022-03-16	$9.09	$9.53	$8.98	$9.48	$9.48	399,622
2022-03-15	$8.67	$8.90	$8.50	$8.87	$8.87	304,593
2022-03-14	$9.19	$9.20	$8.51	$8.63	$8.63	408,322
2022-03-11	$9.62	$9.72	$9.05	$9.11	$9.11	238,541
2022-03-10	$9.34	$9.80	$9.22	$9.62	$9.62	400,340
2022-03-09	$9.10	$9.57	$9.06	$9.54	$9.54	366,034
2022-03-08	$8.55	$9.04	$8.38	$8.86	$8.86	477,823
2022-03-07	$8.89	$9.07	$8.46	$8.58	$8.58	479,743
2022-03-04	$9.30	$9.62	$8.82	$8.93	$8.93	356,546
2022-03-03	$10.04	$10.09	$9.33	$9.47	$9.47	390,398
2022-03-02	$9.94	$10.31	$9.67	$10.16	$10.16	349,297
2022-03-01	$10.19	$10.43	$9.81	$9.90	$9.90	337,207
2022-02-28	$9.93	$10.49	$9.93	$10.30	$10.30	636,643
2022-02-25	$10.19	$10.26	$9.84	$10.13	$10.13	318,769
2022-02-24	$9.00	$10.19	$8.83	$10.14	$10.14	784,236
2022-02-23	$10.32	$10.35	$9.49	$9.53	$9.53	355,942
2022-02-22	$10.15	$10.48	$10.07	$10.15	$10.15	608,343
2022-02-18	$10.86	$11.14	$10.52	$10.56	$10.56	453,715
2022-02-17	$11.37	$11.43	$10.43	$10.63	$10.63	462,168
2022-02-16	$11.45	$11.82	$11.22	$11.48	$11.48	465,062
2022-02-15	$11.29	$11.72	$11.15	$11.62	$11.62	466,766
2022-02-14	$11.08	$11.39	$10.82	$10.91	$10.91	371,607
2022-02-11	$12.32	$12.48	$11.09	$11.33	$11.33	620,190
2022-02-10	$11.97	$12.80	$11.89	$12.39	$12.39	601,354
2022-02-09	$11.64	$12.61	$11.59	$12.36	$12.36	774,503
2022-02-08	$11.37	$11.57	$11.09	$11.44	$11.44	361,727
2022-02-07	$11.40	$11.72	$11.27	$11.50	$11.50	569,050
2022-02-04	$10.84	$11.42	$10.56	$11.32	$11.32	594,832
2022-02-03	$10.74	$11.87	$10.56	$10.94	$10.94	1,413,593
2022-02-02	$10.90	$11.74	$10.46	$11.18	$11.18	3,729,653
2022-02-01	$9.06	$10.68	$8.94	$10.54	$10.54	2,601,239
2022-01-31	$8.43	$8.99	$8.25	$8.96	$8.96	727,565
2022-01-28	$8.19	$8.50	$8.02	$8.48	$8.48	358,089
2022-01-27	$8.64	$8.83	$8.17	$8.19	$8.19	484,125
2022-01-26	$9.09	$9.24	$8.52	$8.58	$8.58	731,215
2022-01-25	$8.67	$8.99	$8.55	$8.67	$8.67	549,705
2022-01-24	$8.28	$8.94	$7.52	$8.86	$8.86	1,604,773
2022-01-21	$9.61	$9.85	$8.76	$8.92	$8.92	1,679,737
2022-01-20	$10.68	$10.74	$9.82	$9.92	$9.92	782,046
2022-01-19	$10.44	$11.10	$10.39	$10.59	$10.59	817,533
2022-01-18	$10.88	$10.99	$10.33	$10.35	$10.35	634,808
2022-01-14	$10.95	$11.27	$10.72	$11.05	$11.05	559,586
2022-01-13	$12.08	$12.24	$10.86	$10.95	$10.95	987,379
2022-01-12	$12.01	$12.43	$11.92	$12.08	$12.08	721,311
2022-01-11	$11.99	$12.40	$11.69	$12.05	$12.05	574,695
2022-01-10	$12.12	$12.17	$11.37	$12.03	$12.03	678,369
2022-01-07	$12.01	$12.58	$11.97	$12.38	$12.38	555,803
2022-01-06	$11.90	$12.50	$11.38	$12.04	$12.04	676,914
2022-01-05	$13.08	$13.15	$11.70	$11.83	$11.83	866,431
2022-01-04	$13.85	$13.88	$12.22	$12.90	$12.90	1,076,501
2022-01-03	$14.62	$14.77	$13.74	$13.89	$13.89	683,060
2021-12-31	$13.27	$14.57	$13.25	$14.28	$14.28	1,412,156
2021-12-30	$13.09	$13.93	$12.72	$13.72	$13.72	1,615,620
2021-12-29	$13.20	$13.91	$12.82	$13.10	$13.10	1,898,602
2021-12-28	$14.80	$14.80	$12.84	$12.98	$12.98	1,653,580
2021-12-27	$15.42	$15.55	$14.01	$14.65	$14.65	905,659
2021-12-23	$15.49	$15.64	$14.85	$15.52	$15.52	305,350
2021-12-22	$15.55	$15.80	$15.11	$15.38	$15.38	334,852
2021-12-21	$15.42	$15.68	$15.10	$15.56	$15.56	271,482
2021-12-20	$15.11	$15.25	$14.54	$15.12	$15.12	391,462
2021-12-17	$14.53	$15.61	$13.86	$15.40	$15.40	751,869
2021-12-16	$15.57	$15.98	$14.52	$14.70	$14.70	535,016
2021-12-15	$14.25	$15.21	$13.86	$15.09	$15.09	885,089
2021-12-14	$14.99	$15.27	$14.17	$14.63	$14.63	773,230
2021-12-13	$15.55	$16.30	$15.30	$15.69	$15.69	393,367
2021-12-10	$16.72	$16.93	$15.53	$15.94	$15.94	415,029
2021-12-09	$17.01	$17.51	$16.21	$16.37	$16.37	484,983
2021-12-08	$17.10	$17.64	$16.39	$17.24	$17.24	544,003
2021-12-07	$16.17	$17.40	$16.07	$16.86	$16.86	655,177
2021-12-06	$14.81	$15.84	$13.60	$15.58	$15.58	1,406,775
2021-12-03	$17.15	$17.40	$15.19	$15.43	$15.43	1,635,430
2021-12-02	$17.66	$18.39	$17.04	$17.52	$17.52	628,463
2021-12-01	$18.95	$19.65	$17.50	$17.69	$17.69	994,428
2021-11-30	$18.52	$19.43	$17.39	$19.22	$19.22	1,830,505
2021-11-29	$21.19	$21.83	$18.12	$18.31	$18.31	1,268,782
2021-11-26	$19.00	$20.50	$18.36	$20.21	$20.21	649,527
2021-11-24	$20.31	$22.12	$18.00	$18.92	$18.92	2,226,139
2021-11-23	$17.79	$20.02	$17.00	$18.21	$18.21	1,974,189
2021-11-22	$26.43	$26.45	$18.92	$18.95	$18.95	3,345,067
2021-11-19	$27.51	$28.54	$26.18	$26.50	$26.50	524,811
2021-11-18	$27.25	$28.15	$26.32	$27.65	$27.65	664,286
2021-11-17	$27.47	$28.00	$27.00	$27.25	$27.25	430,384
2021-11-16	$27.64	$28.00	$26.92	$27.68	$27.68	370,025
2021-11-15	$29.04	$29.24	$27.50	$28.16	$28.16	456,875
2021-11-12	$27.87	$28.98	$25.75	$28.65	$28.65	635,647
2021-11-11	$27.74	$28.73	$27.69	$27.92	$27.92	397,097
2021-11-10	$28.67	$28.72	$26.16	$27.38	$27.38	973,947
2021-11-09	$29.86	$29.86	$27.32	$29.22	$29.22	931,330
2021-11-08	$27.00	$30.38	$26.73	$29.75	$29.75	917,004
2021-11-05	$26.21	$27.25	$25.90	$26.83	$26.83	779,130
2021-11-04	$25.66	$26.79	$25.20	$26.49	$26.49	1,597,247
2021-11-03	$28.24	$31.54	$24.63	$25.08	$25.08	2,974,181
2021-11-02	$25.47	$28.98	$25.35	$28.79	$28.79	1,177,777
2021-11-01	$23.52	$25.68	$23.45	$25.08	$25.08	1,094,545
2021-10-29	$23.68	$24.26	$23.10	$23.41	$23.41	692,844
2021-10-28	$23.11	$23.79	$22.99	$23.49	$23.49	329,579
2021-10-27	$22.97	$23.56	$22.72	$22.97	$22.97	276,483
2021-10-26	$23.05	$23.56	$22.91	$23.17	$23.17	335,096
2021-10-25	$22.60	$23.55	$22.40	$22.92	$22.92	432,618
2021-10-22	$22.39	$22.88	$21.85	$22.61	$22.61	454,616
2021-10-21	$21.69	$22.54	$21.36	$22.38	$22.38	415,859
2021-10-20	$22.74	$22.80	$21.38	$22.12	$22.12	540,351
2021-10-19	$22.67	$23.28	$22.39	$22.74	$22.74	416,809
2021-10-18	$22.04	$22.63	$21.89	$22.48	$22.48	349,485
2021-10-15	$23.96	$23.96	$21.41	$22.06	$22.06	750,328
2021-10-14	$23.66	$23.87	$23.29	$23.64	$23.64	442,679
2021-10-13	$23.45	$23.65	$23.01	$23.44	$23.44	246,952
2021-10-12	$23.00	$23.63	$22.44	$23.24	$23.24	631,809
2021-10-11	$22.42	$23.30	$22.08	$23.00	$23.00	417,098
2021-10-08	$22.25	$22.81	$21.81	$22.63	$22.63	466,042
2021-10-07	$21.53	$22.91	$21.24	$22.62	$22.62	542,092
2021-10-06	$20.76	$21.85	$20.45	$21.58	$21.58	451,413
2021-10-05	$20.44	$21.69	$20.41	$21.60	$21.60	432,729
2021-10-04	$20.77	$21.04	$20.11	$20.28	$20.28	493,024
2021-10-01	$22.10	$22.10	$20.08	$20.93	$20.93	1,001,775
2021-09-30	$22.56	$23.02	$21.61	$21.98	$21.98	1,448,065
2021-09-29	$23.01	$23.80	$22.05	$22.34	$22.34	863,721
2021-09-28	$23.66	$23.78	$22.45	$22.67	$22.67	658,030
2021-09-27	$22.69	$24.25	$22.41	$23.82	$23.82	934,871
2021-09-24	$22.02	$23.91	$21.85	$22.69	$22.69	1,203,724
2021-09-23	$20.44	$22.40	$20.29	$22.06	$22.06	928,633
2021-09-22	$19.37	$20.75	$19.25	$20.25	$20.25	913,926
2021-09-21	$19.28	$19.69	$18.51	$19.19	$19.19	532,194
2021-09-20	$19.37	$20.39	$19.03	$19.17	$19.17	628,783
2021-09-17	$20.72	$20.90	$19.44	$20.50	$20.50	993,604
2021-09-16	$19.42	$21.26	$19.32	$20.87	$20.87	944,526
2021-09-15	$18.84	$19.95	$18.55	$19.45	$19.45	510,757
2021-09-14	$19.60	$20.72	$18.76	$19.08	$19.08	919,817
2021-09-13	$19.51	$20.23	$19.05	$19.59	$19.59	445,411
2021-09-10	$19.89	$20.23	$19.00	$19.51	$19.51	440,579
2021-09-09	$18.88	$20.44	$18.79	$19.83	$19.83	803,308
2021-09-08	$18.24	$19.36	$18.20	$19.03	$19.03	540,382
2021-09-07	$19.33	$19.33	$17.89	$18.80	$18.80	531,262
2021-09-03	$18.45	$19.92	$18.23	$19.41	$19.41	666,740
2021-09-02	$20.49	$20.65	$17.79	$18.45	$18.45	1,727,787
2021-09-01	$19.37	$20.80	$19.19	$20.19	$20.19	1,196,980
2021-08-31	$18.70	$19.99	$18.59	$19.68	$19.68	867,805
2021-08-30	$18.59	$19.29	$17.59	$18.90	$18.90	552,454
2021-08-27	$17.94	$18.91	$17.62	$18.71	$18.71	499,324
2021-08-26	$17.73	$18.19	$17.10	$17.79	$17.79	540,829
2021-08-25	$16.06	$18.00	$15.92	$17.55	$17.55	801,843
2021-08-24	$16.17	$16.55	$15.71	$16.14	$16.14	547,849
2021-08-23	$15.50	$16.11	$15.34	$15.85	$15.85	541,420
2021-08-20	$14.19	$15.34	$14.13	$15.26	$15.26	544,158
2021-08-19	$14.85	$14.92	$14.02	$14.27	$14.27	985,859
2021-08-18	$16.28	$16.40	$15.37	$15.52	$15.52	834,954
2021-08-17	$14.88	$16.12	$14.62	$15.66	$15.66	1,192,978
2021-08-16	$17.50	$17.51	$15.15	$15.21	$15.21	1,571,976
2021-08-13	$20.50	$20.72	$17.25	$17.68	$17.68	1,358,756
2021-08-12	$19.68	$21.18	$19.65	$20.75	$20.75	917,924
2021-08-11	$21.01	$21.23	$19.20	$19.95	$19.95	1,146,528
2021-08-10	$23.30	$23.57	$19.50	$21.23	$21.23	3,166,632
2021-08-09	$18.70	$21.99	$18.43	$21.09	$21.09	2,711,665
2021-08-06	$18.53	$18.75	$17.32	$18.26	$18.26	1,451,666
2021-08-05	$15.31	$17.80	$14.98	$17.32	$17.32	1,681,471
2021-08-04	$15.39	$15.93	$14.97	$15.10	$15.10	513,025
2021-08-03	$15.01	$15.67	$14.54	$15.49	$15.49	536,465
2021-08-02	$14.36	$15.37	$14.04	$14.94	$14.94	725,652
2021-07-30	$14.81	$14.81	$13.68	$14.19	$14.19	488,140
2021-07-29	$13.94	$14.99	$13.51	$14.58	$14.58	576,804
2021-07-28	$14.28	$14.32	$12.90	$13.81	$13.81	697,017
2021-07-27	$16.15	$16.30	$13.11	$13.42	$13.42	1,385,813
2021-07-26	$14.95	$16.63	$14.90	$15.98	$15.98	2,074,566
2021-07-23	$14.13	$14.67	$13.36	$14.40	$14.40	861,997
2021-07-22	$13.55	$13.68	$12.67	$13.06	$13.06	411,052
2021-07-21	$12.39	$13.61	$12.39	$13.40	$13.40	618,208
2021-07-20	$12.45	$12.49	$11.85	$12.22	$12.22	299,861
2021-07-19	$12.09	$12.48	$11.56	$12.38	$12.38	411,413
2021-07-16	$12.82	$12.82	$12.13	$12.30	$12.30	380,621
2021-07-15	$13.53	$13.77	$12.50	$12.70	$12.70	534,149
2021-07-14	$13.61	$14.07	$13.42	$13.71	$13.71	335,680
2021-07-13	$13.60	$14.22	$13.22	$13.60	$13.60	534,057
2021-07-12	$12.60	$14.40	$12.23	$13.60	$13.60	1,970,936
2021-07-09	$12.35	$12.53	$12.14	$12.30	$12.30	122,693
2021-07-08	$11.60	$12.37	$11.38	$12.25	$12.25	407,023
2021-07-07	$12.61	$12.76	$11.91	$12.13	$12.13	426,442
2021-07-06	$12.75	$12.90	$12.32	$12.61	$12.61	389,560
2021-07-02	$13.27	$13.37	$12.43	$12.84	$12.84	368,615
2021-07-01	$13.29	$13.37	$12.78	$13.31	$13.31	394,434
2021-06-30	$13.38	$13.48	$12.80	$13.38	$13.38	345,184
2021-06-29	$13.99	$13.99	$13.32	$13.38	$13.38	263,271
2021-06-28	$13.85	$14.35	$13.50	$13.96	$13.96	416,806
2021-06-25	$14.34	$14.40	$13.24	$13.47	$13.47	3,886,423
2021-06-24	$14.25	$14.38	$13.78	$14.14	$14.14	296,012
2021-06-23	$13.85	$14.35	$13.81	$14.08	$14.08	401,157
2021-06-22	$13.39	$13.87	$13.07	$13.86	$13.86	315,596
2021-06-21	$13.75	$13.87	$13.29	$13.48	$13.48	343,147
2021-06-18	$14.35	$14.40	$13.76	$13.84	$13.84	321,392
2021-06-17	$13.59	$14.47	$13.55	$14.37	$14.37	467,534
2021-06-16	$13.44	$13.85	$13.06	$13.74	$13.74	362,979
2021-06-15	$14.25	$14.25	$13.24	$13.35	$13.35	436,193
2021-06-14	$14.09	$14.55	$13.96	$14.25	$14.25	361,235
2021-06-11	$14.79	$14.80	$13.74	$14.17	$14.17	497,676
2021-06-10	$15.05	$15.17	$14.20	$14.47	$14.47	632,158
2021-06-09	$14.00	$14.70	$13.95	$14.59	$14.59	754,052
2021-06-08	$13.65	$14.02	$13.34	$13.85	$13.85	858,674
2021-06-07	$12.08	$13.87	$12.01	$13.60	$13.60	1,504,854
2021-06-04	$12.00	$12.13	$11.81	$12.09	$12.09	248,344
2021-06-03	$12.00	$12.20	$11.73	$12.00	$12.00	311,648
2021-06-02	$11.71	$12.30	$11.49	$12.11	$12.11	542,555
2021-06-01	$11.75	$11.77	$11.24	$11.67	$11.67	347,478
2021-05-28	$11.70	$11.91	$11.50	$11.52	$11.52	275,757
2021-05-27	$11.11	$11.68	$10.99	$11.68	$11.68	384,537
2021-05-26	$10.77	$11.25	$10.71	$11.02	$11.02	267,459
2021-05-25	$11.34	$11.56	$10.72	$10.93	$10.93	421,324
2021-05-24	$11.40	$11.98	$10.95	$11.16	$11.16	437,335
2021-05-21	$11.00	$11.37	$10.95	$11.31	$11.31	436,537
2021-05-20	$11.39	$11.45	$10.90	$10.97	$10.97	393,034
2021-05-19	$10.78	$11.20	$10.71	$11.15	$11.15	294,651
2021-05-18	$10.80	$11.25	$10.74	$10.85	$10.85	328,239
2021-05-17	$10.41	$11.00	$10.25	$10.74	$10.74	264,446
2021-05-14	$10.87	$10.87	$10.04	$10.30	$10.30	248,952
2021-05-13	$10.42	$10.71	$10.04	$10.26	$10.26	364,206
2021-05-12	$10.93	$11.26	$10.31	$10.39	$10.39	510,071
2021-05-11	$10.76	$11.79	$10.58	$11.10	$11.10	1,070,676
2021-05-10	$10.90	$10.90	$10.35	$10.51	$10.51	327,810
2021-05-07	$10.64	$11.20	$10.64	$10.94	$10.94	341,459
2021-05-06	$10.99	$11.05	$10.42	$10.62	$10.62	298,516
2021-05-05	$10.95	$11.22	$10.55	$11.13	$11.13	352,125
2021-05-04	$10.72	$10.99	$10.32	$10.88	$10.88	440,070
2021-05-03	$10.82	$11.10	$10.70	$11.06	$11.06	462,108
2021-04-30	$10.65	$11.00	$10.56	$10.66	$10.66	292,525
2021-04-29	$10.90	$11.00	$10.15	$10.87	$10.87	509,420
2021-04-28	$10.61	$11.03	$10.30	$10.97	$10.97	641,398
2021-04-27	$10.44	$10.93	$10.35	$10.60	$10.60	601,768
2021-04-26	$9.80	$10.36	$9.75	$10.25	$10.25	569,656
2021-04-23	$9.42	$9.80	$9.42	$9.78	$9.78	303,093
2021-04-22	$9.35	$9.80	$9.25	$9.35	$9.35	477,678
2021-04-21	$8.50	$9.27	$8.30	$9.22	$9.22	487,018
2021-04-20	$8.82	$8.90	$8.25	$8.34	$8.34	471,458
2021-04-19	$8.47	$8.60	$8.20	$8.46	$8.46	314,816
2021-04-16	$8.79	$8.97	$8.40	$8.45	$8.45	463,326
2021-04-15	$9.27	$9.34	$8.71	$8.78	$8.78	479,378
2021-04-14	$9.25	$9.50	$9.17	$9.28	$9.28	298,853
2021-04-13	$9.57	$9.60	$9.13	$9.32	$9.32	301,371
2021-04-12	$9.80	$9.90	$9.50	$9.59	$9.59	401,787
2021-04-09	$9.57	$10.10	$9.55	$9.81	$9.81	243,621
2021-04-08	$9.94	$10.04	$9.51	$9.73	$9.73	351,362
2021-04-07	$10.19	$10.29	$9.70	$9.85	$9.85	416,726
2021-04-06	$10.55	$10.63	$10.02	$10.19	$10.19	284,466
2021-04-05	$10.40	$10.67	$10.13	$10.50	$10.50	495,529
2021-04-01	$10.16	$10.38	$10.05	$10.20	$10.20	231,030
2021-03-31	$10.20	$10.37	$9.95	$10.16	$10.16	364,842
2021-03-30	$10.09	$10.35	$9.85	$10.11	$10.11	412,432
2021-03-29	$10.44	$10.52	$10.05	$10.21	$10.21	793,433
2021-03-26	$11.03	$11.05	$9.71	$10.10	$10.10	627,047
2021-03-25	$9.94	$10.49	$9.32	$10.31	$10.31	985,119
2021-03-24	$10.81	$11.13	$9.92	$10.08	$10.08	1,341,456
2021-03-23	$12.24	$12.73	$10.45	$10.93	$10.93	7,230,797
2021-03-22	$9.92	$12.10	$9.52	$10.38	$10.38	4,527,995
2021-03-19	$9.80	$10.27	$9.05	$9.16	$9.16	1,874,560
2021-03-18	$9.61	$9.91	$9.24	$9.32	$9.32	233,754
2021-03-17	$9.42	$9.96	$9.37	$9.83	$9.83	218,239
2021-03-16	$9.39	$9.85	$9.12	$9.64	$9.64	365,064
2021-03-15	$9.38	$9.44	$8.94	$9.27	$9.27	189,480
2021-03-12	$9.04	$9.61	$8.87	$9.40	$9.40	520,293
2021-03-11	$8.50	$9.06	$8.49	$9.00	$9.00	541,287
2021-03-10	$8.57	$8.60	$8.07	$8.22	$8.22	234,609
2021-03-09	$8.24	$8.34	$7.93	$8.21	$8.21	323,013
2021-03-08	$7.30	$7.98	$7.20	$7.74	$7.74	331,631
2021-03-05	$7.43	$7.69	$6.98	$7.61	$7.61	490,789
2021-03-04	$8.50	$8.55	$7.50	$7.51	$7.51	1,114,888
2021-03-03	$8.65	$8.92	$8.50	$8.80	$8.80	430,899
2021-03-02	$8.81	$9.34	$8.77	$8.80	$8.80	338,333
2021-03-01	$9.01	$9.34	$8.92	$9.04	$9.04	251,431
2021-02-26	$9.15	$9.43	$8.50	$8.91	$8.91	340,832
2021-02-25	$9.61	$9.70	$8.55	$8.95	$8.95	427,312
2021-02-24	$9.00	$9.59	$8.98	$9.37	$9.37	272,691
2021-02-23	$8.65	$9.38	$8.20	$8.91	$8.91	824,264
2021-02-22	$10.19	$10.37	$9.24	$9.38	$9.38	811,501
2021-02-19	$10.56	$10.78	$10.37	$10.61	$10.61	279,238
2021-02-18	$11.23	$11.28	$10.25	$10.50	$10.50	462,517
2021-02-17	$11.07	$11.44	$10.81	$11.33	$11.33	574,205
2021-02-16	$11.68	$11.71	$10.80	$11.11	$11.11	663,961
2021-02-12	$10.00	$11.40	$9.90	$11.00	$11.00	931,809
2021-02-11	$9.75	$10.53	$9.74	$10.20	$10.20	927,973
2021-02-10	$10.69	$11.00	$9.69	$10.05	$10.05	945,283
2021-02-09	$10.65	$10.70	$10.02	$10.44	$10.44	937,039
2021-02-08	$10.13	$10.63	$10.12	$10.43	$10.43	790,532
2021-02-05	$10.01	$10.53	$9.80	$10.03	$10.03	897,913
2021-02-04	$10.64	$11.40	$9.25	$9.64	$9.64	2,372,494
2021-02-03	$9.96	$10.87	$9.80	$10.40	$10.40	2,506,038
2021-02-02	$8.92	$9.83	$8.68	$9.43	$9.43	1,463,751
2021-02-01	$7.78	$8.98	$7.50	$8.63	$8.63	1,458,037
2021-01-29	$7.09	$7.76	$7.00	$7.26	$7.26	668,897
2021-01-28	$6.85	$7.30	$6.80	$7.00	$7.00	501,984
2021-01-27	$6.46	$7.45	$6.36	$6.94	$6.94	753,737
2021-01-26	$7.19	$7.60	$6.73	$6.84	$6.84	1,568,085
2021-01-25	$5.80	$7.43	$5.75	$6.85	$6.85	2,951,100
2021-01-22	$4.63	$5.70	$4.60	$5.53	$5.53	1,703,428
2021-01-21	$4.58	$4.63	$4.36	$4.58	$4.58	454,404
2021-01-20	$4.38	$4.41	$4.24	$4.31	$4.31	230,270
2021-01-19	$4.40	$4.47	$4.34	$4.44	$4.44	127,952
2021-01-15	$4.51	$4.56	$4.34	$4.37	$4.37	246,881
2021-01-14	$4.41	$4.65	$4.32	$4.46	$4.46	254,505
2021-01-13	$4.39	$4.39	$4.30	$4.37	$4.37	115,732
2021-01-12	$4.46	$4.46	$4.34	$4.35	$4.35	157,378
2021-01-11	$4.50	$4.50	$4.34	$4.42	$4.42	121,869
2021-01-08	$4.48	$4.50	$4.28	$4.50	$4.50	173,976
2021-01-07	$4.31	$4.42	$4.20	$4.42	$4.42	194,765
2021-01-06	$4.34	$4.38	$4.14	$4.22	$4.22	167,575
2021-01-05	$4.29	$4.35	$4.16	$4.31	$4.31	158,361
2021-01-04	$4.20	$4.35	$4.12	$4.35	$4.35	140,194
2020-12-31	$4.40	$4.46	$4.16	$4.24	$4.24	266,746
2020-12-30	$4.43	$4.59	$4.33	$4.37	$4.37	207,209
2020-12-29	$4.56	$4.56	$4.27	$4.49	$4.49	321,869
2020-12-28	$4.72	$4.74	$4.44	$4.47	$4.47	370,898
2020-12-24	$4.57	$4.58	$4.35	$4.54	$4.54	198,832
2020-12-23	$4.63	$4.70	$4.40	$4.61	$4.61	723,689
2020-12-22	$4.35	$4.52	$4.22	$4.47	$4.47	341,234
2020-12-21	$4.31	$4.45	$4.17	$4.40	$4.40	476,675
2020-12-18	$4.08	$4.27	$4.08	$4.23	$4.23	429,482
2020-12-17	$4.06	$4.32	$4.02	$4.03	$4.03	873,801
2020-12-16	$4.23	$4.27	$4.03	$4.06	$4.06	343,050
2020-12-15	$4.11	$4.44	$4.06	$4.21	$4.21	649,717
2020-12-14	$4.31	$4.49	$4.21	$4.22	$4.22	367,739
2020-12-11	$4.64	$4.65	$4.25	$4.25	$4.25	468,164
2020-12-10	$4.28	$4.68	$4.15	$4.64	$4.64	449,478
2020-12-09	$4.27	$4.33	$4.13	$4.32	$4.32	302,786
2020-12-08	$4.18	$4.37	$4.07	$4.30	$4.30	270,305
2020-12-07	$4.27	$4.40	$4.16	$4.24	$4.24	468,585
2020-12-04	$4.27	$4.31	$4.08	$4.17	$4.17	546,792
2020-12-03	$3.99	$4.81	$3.99	$4.31	$4.31	4,109,835
2020-12-02	$3.74	$3.90	$3.55	$3.90	$3.90	717,016
2020-12-01	$4.43	$4.44	$3.58	$3.68	$3.68	1,678,454
2020-11-30	$5.54	$5.58	$4.17	$4.26	$4.26	7,340,145
2020-11-27	$3.51	$5.15	$3.44	$4.45	$4.45	7,141,491
2020-11-25	$2.87	$3.34	$2.85	$3.23	$3.23	682,137
2020-11-24	$2.72	$2.87	$2.60	$2.78	$2.78	265,726
2020-11-23	$2.68	$2.71	$2.54	$2.55	$2.55	118,491
2020-11-20	$2.60	$2.70	$2.50	$2.66	$2.66	118,025
2020-11-19	$2.56	$2.61	$2.49	$2.58	$2.58	64,602
2020-11-18	$2.50	$2.70	$2.47	$2.52	$2.52	278,587
2020-11-17	$2.61	$2.61	$2.53	$2.59	$2.59	81,122
2020-11-16	$2.64	$2.65	$2.54	$2.60	$2.60	82,737
2020-11-13	$2.77	$2.77	$2.50	$2.54	$2.54	238,399
2020-11-12	$2.64	$2.88	$2.59	$2.77	$2.77	255,347
2020-11-11	$2.68	$2.76	$2.55	$2.64	$2.64	109,414
2020-11-10	$2.83	$2.83	$2.59	$2.67	$2.67	144,468
2020-11-09	$2.89	$2.89	$2.72	$2.78	$2.78	105,980
2020-11-06	$2.65	$2.75	$2.61	$2.71	$2.71	61,746
2020-11-05	$2.69	$2.73	$2.61	$2.65	$2.65	77,226
2020-11-04	$2.60	$2.71	$2.60	$2.61	$2.61	23,312
2020-11-03	$2.60	$2.74	$2.54	$2.59	$2.59	75,423
2020-11-02	$2.52	$2.66	$2.52	$2.64	$2.64	33,058
2020-10-30	$2.55	$2.57	$2.43	$2.53	$2.53	78,047
2020-10-29	$2.47	$2.63	$2.40	$2.56	$2.56	97,404
2020-10-28	$2.47	$2.54	$2.40	$2.49	$2.49	132,016
2020-10-27	$2.56	$2.56	$2.42	$2.51	$2.51	92,748
2020-10-26	$2.60	$2.69	$2.47	$2.48	$2.48	128,237
2020-10-23	$2.55	$2.63	$2.52	$2.55	$2.55	43,101
2020-10-22	$2.57	$2.65	$2.50	$2.55	$2.55	67,657
2020-10-21	$2.84	$2.84	$2.56	$2.60	$2.60	69,644
2020-10-20	$2.87	$2.87	$2.74	$2.79	$2.79	76,049
2020-10-19	$2.71	$2.96	$2.69	$2.82	$2.82	269,836
2020-10-16	$2.83	$2.87	$2.63	$2.68	$2.68	203,339
2020-10-15	$2.53	$2.58	$2.48	$2.54	$2.54	102,810
2020-10-14	$2.73	$2.75	$2.53	$2.55	$2.55	219,847
2020-10-13	$2.72	$2.75	$2.58	$2.62	$2.62	119,683
2020-10-12	$2.74	$2.74	$2.66	$2.72	$2.72	32,183
2020-10-09	$2.70	$2.82	$2.69	$2.70	$2.70	80,205
2020-10-08	$2.66	$2.76	$2.63	$2.69	$2.69	59,519
2020-10-07	$2.61	$2.70	$2.55	$2.59	$2.59	49,692
2020-10-06	$2.64	$2.71	$2.52	$2.57	$2.57	37,357
2020-10-05	$2.64	$2.70	$2.61	$2.64	$2.64	41,422
2020-10-02	$2.50	$2.62	$2.50	$2.58	$2.58	60,749
2020-10-01	$2.61	$2.66	$2.40	$2.54	$2.54	296,296
2020-09-30	$2.58	$2.68	$2.58	$2.61	$2.61	90,955
2020-09-29	$2.72	$2.77	$2.54	$2.58	$2.58	274,080
2020-09-28	$2.85	$2.91	$2.57	$2.67	$2.67	370,277
2020-09-25	$2.75	$2.87	$2.72	$2.86	$2.86	79,896
2020-09-24	$2.75	$2.92	$2.72	$2.76	$2.76	188,979
2020-09-23	$3.03	$3.05	$2.72	$2.77	$2.77	351,395
2020-09-22	$2.77	$3.14	$2.67	$3.01	$3.01	978,993
2020-09-21	$2.84	$2.89	$2.65	$2.79	$2.79	148,623
2020-09-18	$2.69	$2.89	$2.62	$2.84	$2.84	305,784
2020-09-17	$2.88	$2.94	$2.60	$2.65	$2.65	446,380
2020-09-16	$3.03	$3.13	$2.77	$2.77	$2.77	299,740
2020-09-15	$3.20	$3.26	$2.95	$2.95	$2.95	254,754
2020-09-14	$3.03	$3.14	$3.03	$3.06	$3.06	55,546
2020-09-11	$3.16	$3.19	$3.01	$3.07	$3.07	71,875
2020-09-10	$3.09	$3.19	$3.09	$3.16	$3.16	37,396
2020-09-09	$3.17	$3.19	$2.91	$2.93	$2.93	295,628
2020-09-08	$3.34	$3.36	$3.12	$3.16	$3.16	127,810
2020-09-04	$3.13	$3.29	$3.08	$3.22	$3.22	89,256
2020-09-03	$3.49	$3.53	$3.11	$3.15	$3.15	203,505
2020-09-02	$3.33	$3.49	$3.33	$3.47	$3.47	55,563
2020-09-01	$3.50	$3.52	$3.30	$3.38	$3.38	105,537
2020-08-31	$3.45	$3.51	$3.38	$3.49	$3.49	57,223
2020-08-28	$3.48	$3.56	$3.46	$3.46	$3.46	74,743
2020-08-27	$3.51	$3.56	$3.46	$3.51	$3.51	40,625
2020-08-26	$3.65	$3.65	$3.49	$3.50	$3.50	63,029
2020-08-25	$3.62	$3.73	$3.46	$3.70	$3.70	68,029
2020-08-24	$3.64	$3.75	$3.40	$3.69	$3.69	129,182
2020-08-21	$3.79	$3.79	$3.60	$3.64	$3.64	55,414
2020-08-20	$3.76	$3.80	$3.68	$3.80	$3.80	56,670
2020-08-19	$3.85	$3.88	$3.72	$3.77	$3.77	47,704
2020-08-18	$3.87	$3.92	$3.68	$3.83	$3.83	77,419
2020-08-17	$3.83	$3.91	$3.82	$3.88	$3.88	51,259
2020-08-14	$3.67	$3.78	$3.62	$3.75	$3.75	84,191
2020-08-13	$3.71	$3.76	$3.62	$3.64	$3.64	73,963
2020-08-12	$3.79	$3.87	$3.71	$3.71	$3.71	61,138
2020-08-11	$4.02	$4.02	$3.80	$3.80	$3.80	53,757
2020-08-10	$3.82	$4.04	$3.76	$3.98	$3.98	60,992
2020-08-07	$3.85	$3.93	$3.82	$3.85	$3.85	83,191
2020-08-06	$3.96	$3.98	$3.82	$3.88	$3.88	39,300
2020-08-05	$3.98	$4.06	$3.88	$3.95	$3.95	44,212
2020-08-04	$3.83	$4.01	$3.83	$3.97	$3.97	78,483
2020-08-03	$3.70	$3.91	$3.67	$3.86	$3.86	84,038
2020-07-31	$3.88	$3.92	$3.57	$3.67	$3.67	209,863
2020-07-30	$3.74	$3.90	$3.71	$3.84	$3.84	105,809
2020-07-29	$3.77	$3.83	$3.60	$3.79	$3.79	96,118
2020-07-28	$3.88	$3.90	$3.76	$3.76	$3.76	42,340
2020-07-27	$4.01	$4.02	$3.89	$3.93	$3.93	53,849
2020-07-24	$4.16	$4.16	$3.90	$4.05	$4.05	57,441
2020-07-23	$4.04	$4.25	$4.00	$4.16	$4.16	165,599
2020-07-22	$3.96	$4.10	$3.96	$4.01	$4.01	174,549
2020-07-21	$4.01	$4.05	$3.89	$4.02	$4.02	140,717
2020-07-20	$4.04	$4.10	$3.96	$4.04	$4.04	131,649
2020-07-17	$4.06	$4.10	$3.96	$3.98	$3.98	76,800
2020-07-16	$4.10	$4.10	$3.87	$4.08	$4.08	132,800
2020-07-15	$4.05	$4.09	$3.79	$4.06	$4.06	477,600
2020-07-14	$3.48	$3.62	$3.41	$3.59	$3.59	67,300
2020-07-13	$3.42	$3.72	$3.33	$3.44	$3.44	125,700
2020-07-10	$3.40	$3.45	$3.30	$3.33	$3.33	48,600
2020-07-09	$3.38	$3.40	$3.29	$3.39	$3.39	129,200
2020-07-08	$3.35	$3.45	$3.30	$3.38	$3.38	112,700
2020-07-07	$3.56	$3.59	$3.35	$3.35	$3.35	109,400
2020-07-06	$3.47	$3.65	$3.40	$3.55	$3.55	55,500
2020-07-02	$3.46	$3.63	$3.39	$3.52	$3.52	73,900
2020-07-01	$3.50	$3.54	$3.45	$3.48	$3.48	37,000
2020-06-30	$3.46	$3.58	$3.41	$3.53	$3.53	50,500
2020-06-29	$3.49	$3.58	$3.40	$3.49	$3.49	157,200
2020-06-26	$3.63	$3.67	$3.50	$3.61	$3.61	115,442
2020-06-25	$3.67	$3.78	$3.61	$3.66	$3.66	68,193
2020-06-24	$3.87	$3.90	$3.61	$3.72	$3.72	121,429
2020-06-23	$4.14	$4.14	$3.78	$3.91	$3.91	161,127
2020-06-22	$4.12	$4.19	$3.94	$4.12	$4.12	308,705
2020-06-19	$4.00	$4.19	$3.90	$4.05	$4.05	443,767
2020-06-18	$3.77	$4.04	$3.70	$4.00	$4.00	376,127
2020-06-17	$3.91	$4.03	$3.75	$3.77	$3.77	159,112
2020-06-16	$3.88	$4.07	$3.82	$3.82	$3.82	98,485
2020-06-15	$3.75	$4.07	$3.64	$3.92	$3.92	347,827
2020-06-12	$4.20	$4.40	$3.86	$3.94	$3.94	364,010
2020-06-11	$3.52	$4.12	$3.42	$4.11	$4.11	360,402
2020-06-10	$3.91	$3.91	$3.64	$3.73	$3.73	148,963
2020-06-09	$3.74	$4.03	$3.64	$3.91	$3.91	198,303
2020-06-08	$3.50	$3.71	$3.50	$3.71	$3.71	190,311
2020-06-05	$3.52	$3.57	$3.43	$3.47	$3.47	63,771
2020-06-04	$3.50	$3.60	$3.37	$3.43	$3.43	125,195
2020-06-03	$3.41	$3.55	$3.39	$3.47	$3.47	186,111
2020-06-02	$3.30	$3.41	$3.23	$3.39	$3.39	64,655
2020-06-01	$3.29	$3.34	$3.21	$3.29	$3.29	54,074
2020-05-29	$3.27	$3.34	$3.10	$3.14	$3.14	97,762
2020-05-28	$3.33	$3.44	$3.22	$3.30	$3.30	52,235
2020-05-27	$3.29	$3.33	$3.18	$3.30	$3.30	58,448
2020-05-26	$3.41	$3.44	$3.27	$3.27	$3.27	88,726
2020-05-22	$3.39	$3.44	$3.31	$3.35	$3.35	33,266
2020-05-21	$3.27	$3.41	$3.27	$3.39	$3.39	63,954
2020-05-20	$3.40	$3.43	$3.25	$3.29	$3.29	73,913
2020-05-19	$3.25	$3.49	$3.25	$3.29	$3.29	61,039
2020-05-18	$3.42	$3.48	$3.24	$3.26	$3.26	103,273
2020-05-15	$3.11	$3.41	$3.11	$3.34	$3.34	63,238
2020-05-14	$3.20	$3.24	$3.05	$3.16	$3.16	82,259
2020-05-13	$3.37	$3.42	$3.11	$3.19	$3.19	96,673
2020-05-12	$3.54	$3.66	$3.35	$3.47	$3.47	192,234
2020-05-11	$3.50	$3.58	$3.37	$3.54	$3.54	106,491
2020-05-08	$3.35	$3.59	$3.31	$3.51	$3.51	118,224
2020-05-07	$3.01	$3.63	$3.01	$3.34	$3.34	261,399
2020-05-06	$3.03	$3.04	$2.95	$2.97	$2.97	107,638
2020-05-05	$2.98	$3.07	$2.90	$2.93	$2.93	62,413
2020-05-04	$3.06	$3.06	$2.88	$3.02	$3.02	132,925
2020-05-01	$3.00	$3.10	$2.92	$3.07	$3.07	82,173
2020-04-30	$3.19	$3.19	$3.04	$3.09	$3.09	88,980
2020-04-29	$3.00	$3.15	$2.98	$3.02	$3.02	235,157
2020-04-28	$3.07	$3.11	$2.93	$3.03	$3.03	67,705
2020-04-27	$3.00	$3.11	$2.91	$3.07	$3.07	122,663
2020-04-24	$2.85	$2.95	$2.85	$2.93	$2.93	46,674
2020-04-23	$2.97	$3.00	$2.76	$2.87	$2.87	210,954
2020-04-22	$3.00	$3.00	$2.80	$2.93	$2.93	152,271
2020-04-21	$3.03	$3.10	$2.86	$3.00	$3.00	71,594
2020-04-20	$3.23	$3.29	$2.98	$3.02	$3.02	147,006
2020-04-17	$3.09	$3.24	$3.07	$3.16	$3.16	73,725
2020-04-16	$3.20	$3.30	$3.04	$3.07	$3.07	46,440
2020-04-15	$3.24	$3.24	$3.04	$3.12	$3.12	46,953
2020-04-14	$3.20	$3.25	$3.01	$3.24	$3.24	97,298
2020-04-13	$3.19	$3.21	$3.03	$3.20	$3.20	36,076
2020-04-09	$3.20	$3.23	$3.11	$3.17	$3.17	38,006
2020-04-08	$3.11	$3.22	$3.09	$3.18	$3.18	26,461
2020-04-07	$3.24	$3.30	$3.07	$3.09	$3.09	72,112
2020-04-06	$3.10	$3.21	$3.01	$3.09	$3.09	80,730
2020-04-03	$3.05	$3.14	$2.96	$2.98	$2.98	22,973
2020-04-02	$2.89	$3.07	$2.85	$3.04	$3.04	138,396
2020-04-01	$3.13	$3.15	$2.92	$2.94	$2.94	126,798
2020-03-31	$2.95	$3.18	$2.95	$3.04	$3.04	107,129
2020-03-30	$2.95	$3.10	$2.95	$2.98	$2.98	78,166
2020-03-27	$3.03	$3.05	$2.87	$2.93	$2.93	43,809
2020-03-26	$3.02	$3.18	$3.00	$3.01	$3.01	126,543
2020-03-25	$2.99	$3.08	$2.83	$3.00	$3.00	127,073
2020-03-24	$2.98	$3.04	$2.88	$2.90	$2.90	51,432
2020-03-23	$3.03	$3.06	$2.85	$2.91	$2.91	61,209
2020-03-20	$2.95	$3.26	$2.91	$3.02	$3.02	164,462
2020-03-19	$2.82	$3.00	$2.82	$2.91	$2.91	171,351
2020-03-18	$2.81	$2.91	$2.51	$2.60	$2.60	131,330
2020-03-17	$2.81	$2.95	$2.81	$2.83	$2.83	114,269
2020-03-16	$2.90	$3.03	$2.75	$2.77	$2.77	221,791
2020-03-13	$3.15	$3.27	$3.00	$3.06	$3.06	248,192
2020-03-12	$3.11	$3.25	$3.00	$3.13	$3.13	139,029
2020-03-11	$3.45	$3.46	$3.30	$3.31	$3.31	153,286
2020-03-10	$3.55	$3.82	$3.42	$3.61	$3.61	106,587
2020-03-09	$3.50	$3.64	$3.32	$3.50	$3.50	206,915
2020-03-06	$3.76	$3.94	$3.76	$3.89	$3.89	90,988
2020-03-05	$3.97	$4.00	$3.86	$3.91	$3.91	73,783
2020-03-04	$4.01	$4.06	$3.90	$3.97	$3.97	123,397
2020-03-03	$4.01	$4.11	$3.96	$3.98	$3.98	134,073
2020-03-02	$4.15	$4.19	$4.00	$4.04	$4.04	141,544
2020-02-28	$3.96	$4.15	$3.92	$4.08	$4.08	326,166
2020-02-27	$3.99	$4.05	$3.82	$3.95	$3.95	728,476
2020-02-26	$5.25	$5.26	$4.55	$4.70	$4.70	504,289
2020-02-25	$4.99	$5.03	$4.76	$4.87	$4.87	48,485
2020-02-24	$4.66	$5.05	$4.66	$5.01	$5.01	165,419
2020-02-21	$4.89	$5.02	$4.44	$4.92	$4.92	159,578
2020-02-20	$4.89	$5.13	$4.89	$4.95	$4.95	92,496
2020-02-19	$4.79	$4.98	$4.74	$4.96	$4.96	59,042
2020-02-18	$4.95	$4.95	$4.74	$4.87	$4.87	66,802
2020-02-14	$4.81	$4.96	$4.81	$4.85	$4.85	35,608
2020-02-13	$4.68	$4.93	$4.68	$4.85	$4.85	79,597
2020-02-12	$4.90	$5.02	$4.72	$4.76	$4.76	189,442
2020-02-11	$4.97	$5.10	$4.85	$4.86	$4.86	86,760
2020-02-10	$5.18	$5.18	$4.96	$5.02	$5.02	56,604
2020-02-07	$5.11	$5.16	$4.95	$5.08	$5.08	104,124
2020-02-06	$5.21	$5.25	$5.05	$5.11	$5.11	80,596
2020-02-05	$5.21	$5.27	$5.04	$5.22	$5.22	76,391
2020-02-04	$5.12	$5.17	$5.00	$5.05	$5.05	74,633
2020-02-03	$5.19	$5.24	$4.95	$5.10	$5.10	107,821
2020-01-31	$5.18	$5.26	$5.06	$5.23	$5.23	58,138
2020-01-30	$5.24	$5.27	$5.10	$5.18	$5.18	34,225
2020-01-29	$5.28	$5.38	$5.18	$5.25	$5.25	34,359
2020-01-28	$5.37	$5.37	$5.07	$5.25	$5.25	84,901
2020-01-27	$4.99	$5.23	$4.92	$5.01	$5.01	62,911
2020-01-24	$5.26	$5.29	$5.01	$5.08	$5.08	88,150
2020-01-23	$5.38	$5.40	$5.13	$5.18	$5.18	52,750
2020-01-22	$5.55	$5.55	$5.27	$5.41	$5.41	104,198
2020-01-21	$5.43	$5.71	$5.31	$5.47	$5.47	275,987
2020-01-17	$5.18	$5.38	$5.18	$5.38	$5.38	102,162
2020-01-16	$5.25	$5.29	$5.12	$5.18	$5.18	73,722
2020-01-15	$5.30	$5.32	$5.20	$5.26	$5.26	69,683
2020-01-14	$5.30	$5.34	$5.21	$5.29	$5.29	107,443
2020-01-13	$5.16	$5.39	$4.97	$5.24	$5.24	108,586
2020-01-10	$5.50	$5.50	$5.08	$5.16	$5.16	214,083
2020-01-09	$4.79	$5.88	$4.79	$5.50	$5.50	430,985
2020-01-08	$4.84	$4.86	$4.68	$4.80	$4.80	57,068
2020-01-07	$4.58	$4.89	$4.55	$4.80	$4.80	119,985
2020-01-06	$4.75	$4.78	$4.52	$4.68	$4.68	159,613
2020-01-03	$4.93	$5.00	$4.82	$4.85	$4.85	85,721
2020-01-02	$5.20	$5.20	$4.85	$4.94	$4.94	124,936
2019-12-31	$4.95	$5.37	$4.85	$5.15	$5.15	156,538
2019-12-30	$5.22	$5.37	$4.93	$4.96	$4.96	164,055
2019-12-27	$5.27	$5.35	$5.12	$5.18	$5.18	62,666
2019-12-26	$5.40	$5.42	$5.21	$5.28	$5.28	89,064
2019-12-24	$5.26	$5.55	$5.21	$5.48	$5.48	60,859
2019-12-23	$5.24	$5.39	$5.15	$5.32	$5.32	79,119
2019-12-20	$5.70	$5.85	$5.20	$5.28	$5.28	196,658
2019-12-19	$5.34	$6.05	$5.28	$5.74	$5.74	421,077
2019-12-18	$5.03	$5.60	$5.00	$5.35	$5.35	207,436
2019-12-17	$5.02	$5.12	$4.77	$5.07	$5.07	127,886
2019-12-16	$5.45	$5.53	$5.00	$5.05	$5.05	206,660
2019-12-13	$5.29	$5.63	$5.21	$5.36	$5.36	179,225
2019-12-12	$5.21	$5.54	$5.10	$5.32	$5.32	177,782
2019-12-11	$5.08	$5.71	$4.98	$5.18	$5.18	641,069
2019-12-10	$5.04	$5.18	$4.77	$4.98	$4.98	239,727
2019-12-09	$4.54	$5.22	$4.33	$5.10	$5.10	327,976
2019-12-06	$4.65	$4.84	$4.43	$4.58	$4.58	114,859
2019-12-05	$4.80	$4.95	$4.37	$4.67	$4.67	539,812
2019-12-04	$5.04	$5.04	$4.37	$4.67	$4.67	557,911
2019-12-03	$5.40	$5.56	$4.88	$5.05	$5.05	857,309
2019-12-02	$5.05	$5.80	$4.78	$5.72	$5.72	3,406,022
2019-11-29	$3.81	$5.00	$3.81	$4.41	$4.41	697,371
2019-11-27	$3.32	$3.82	$3.25	$3.74	$3.74	525,703
2019-11-26	$2.90	$3.25	$2.85	$3.23	$3.23	304,108
2019-11-25	$2.60	$3.00	$2.58	$2.84	$2.84	223,244
2019-11-22	$2.69	$2.69	$2.56	$2.56	$2.56	33,703
2019-11-21	$2.40	$2.70	$2.40	$2.68	$2.68	73,628
2019-11-20	$2.48	$2.53	$2.38	$2.43	$2.43	80,948
2019-11-19	$2.70	$2.73	$2.45	$2.48	$2.48	81,263
2019-11-18	$2.66	$2.69	$2.60	$2.67	$2.67	54,188
2019-11-15	$2.50	$2.65	$2.42	$2.62	$2.62	87,992
2019-11-14	$2.60	$2.61	$2.32	$2.51	$2.51	103,506
2019-11-13	$2.53	$2.66	$2.51	$2.56	$2.56	96,517
2019-11-12	$2.70	$2.70	$2.44	$2.57	$2.57	638,453
2019-11-11	$3.07	$3.07	$2.93	$2.99	$2.99	57,283
2019-11-08	$3.03	$3.10	$2.99	$3.04	$3.04	21,225
2019-11-07	$3.09	$3.15	$3.03	$3.06	$3.06	36,587
2019-11-06	$3.11	$3.16	$3.09	$3.09	$3.09	11,292
2019-11-05	$3.21	$3.26	$3.13	$3.13	$3.13	27,709
2019-11-04	$3.28	$3.28	$3.18	$3.20	$3.20	29,745
2019-11-01	$3.19	$3.27	$3.19	$3.24	$3.24	12,751
2019-10-31	$3.26	$3.26	$3.15	$3.18	$3.18	31,174
2019-10-30	$3.35	$3.35	$3.25	$3.30	$3.30	58,224
2019-10-29	$3.20	$3.36	$3.16	$3.34	$3.34	100,236
2019-10-28	$3.15	$3.19	$3.10	$3.19	$3.19	29,669
2019-10-25	$3.14	$3.18	$3.10	$3.16	$3.16	10,459
2019-10-24	$3.15	$3.17	$3.13	$3.17	$3.17	5,476
2019-10-23	$3.18	$3.19	$3.12	$3.18	$3.18	19,807
2019-10-22	$3.12	$3.19	$3.12	$3.13	$3.13	20,038
2019-10-21	$3.05	$3.08	$3.02	$3.07	$3.07	10,393
2019-10-18	$3.05	$3.10	$2.99	$3.04	$3.04	45,171
2019-10-17	$3.16	$3.25	$3.05	$3.05	$3.05	32,525
2019-10-16	$3.15	$3.15	$3.09	$3.14	$3.14	19,965
2019-10-15	$3.13	$3.14	$3.09	$3.12	$3.12	21,337
2019-10-14	$3.12	$3.18	$3.05	$3.10	$3.10	37,052
2019-10-11	$3.17	$3.19	$3.10	$3.10	$3.10	20,799
2019-10-10	$3.27	$3.28	$3.15	$3.15	$3.15	18,929
2019-10-09	$3.17	$3.29	$3.17	$3.18	$3.18	23,700
2019-10-08	$3.25	$3.29	$3.11	$3.13	$3.13	23,080
2019-10-07	$3.07	$3.31	$3.07	$3.24	$3.24	67,784
2019-10-04	$3.07	$3.15	$2.97	$3.05	$3.05	59,139
2019-10-03	$3.13	$3.22	$3.01	$3.07	$3.07	57,035
2019-10-02	$3.22	$3.25	$2.99	$3.03	$3.03	88,548
2019-10-01	$3.22	$3.37	$3.06	$3.09	$3.09	53,729
2019-09-30	$3.07	$3.26	$3.07	$3.19	$3.19	35,492
2019-09-27	$3.18	$3.18	$3.04	$3.10	$3.10	49,170
2019-09-26	$3.28	$3.28	$3.08	$3.08	$3.08	25,865
2019-09-25	$3.24	$3.28	$3.10	$3.26	$3.26	37,153
2019-09-24	$3.29	$3.33	$3.15	$3.25	$3.25	74,931
2019-09-23	$3.14	$3.34	$3.14	$3.30	$3.30	66,453
2019-09-20	$3.15	$3.28	$3.07	$3.10	$3.10	64,469
2019-09-19	$3.29	$3.35	$3.10	$3.16	$3.16	56,724
2019-09-18	$3.16	$3.33	$3.16	$3.24	$3.24	81,892
2019-09-17	$3.09	$3.29	$3.00	$3.15	$3.15	59,879
2019-09-16	$3.05	$3.09	$2.94	$3.02	$3.02	40,721
2019-09-13	$3.16	$3.16	$2.99	$3.05	$3.05	28,546
2019-09-12	$2.98	$3.27	$2.98	$3.00	$3.00	165,643
2019-09-11	$3.09	$3.09	$2.86	$2.91	$2.91	651,888
2019-09-10	$2.92	$2.97	$2.81	$2.97	$2.97	34,478
2019-09-09	$3.01	$3.01	$2.80	$2.88	$2.88	145,871
2019-09-06	$3.00	$3.10	$2.90	$2.99	$2.99	50,291
2019-09-05	$3.07	$3.17	$2.90	$3.02	$3.02	78,431
2019-09-04	$3.21	$3.21	$3.01	$3.04	$3.04	124,352
2019-09-03	$3.30	$3.34	$3.12	$3.22	$3.22	29,159
2019-08-30	$3.34	$3.35	$3.30	$3.32	$3.32	18,096
2019-08-29	$3.28	$3.33	$3.28	$3.32	$3.32	9,711
2019-08-28	$3.26	$3.31	$3.26	$3.27	$3.27	9,655
2019-08-27	$3.28	$3.28	$3.22	$3.27	$3.27	11,747
2019-08-26	$3.22	$3.34	$3.22	$3.25	$3.25	20,550
2019-08-23	$3.25	$3.29	$3.20	$3.20	$3.20	4,375
2019-08-22	$3.24	$3.30	$3.24	$3.24	$3.24	9,960
2019-08-21	$3.27	$3.27	$3.21	$3.23	$3.23	17,220
2019-08-20	$3.34	$3.34	$3.25	$3.25	$3.25	8,650
2019-08-19	$3.26	$3.31	$3.24	$3.28	$3.28	16,123
2019-08-16	$3.19	$3.31	$3.19	$3.26	$3.26	33,405
2019-08-15	$3.30	$3.33	$3.09	$3.21	$3.21	40,401
2019-08-14	$3.33	$3.40	$3.26	$3.34	$3.34	30,969
2019-08-13	$3.36	$3.41	$3.36	$3.39	$3.39	14,223
2019-08-12	$3.40	$3.41	$3.31	$3.33	$3.33	4,996
2019-08-09	$3.45	$3.45	$3.37	$3.40	$3.40	8,008
2019-08-08	$3.39	$3.45	$3.39	$3.40	$3.40	10,167
2019-08-07	$3.46	$3.46	$3.39	$3.39	$3.39	2,870
2019-08-06	$3.50	$3.50	$3.36	$3.44	$3.44	13,653
2019-08-05	$3.57	$3.58	$3.40	$3.52	$3.52	43,876
2019-08-02	$3.63	$3.67	$3.54	$3.57	$3.57	8,276
2019-08-01	$3.90	$3.90	$3.55	$3.63	$3.63	31,573
2019-07-31	$3.68	$3.75	$3.63	$3.66	$3.66	20,499
2019-07-30	$3.63	$3.75	$3.63	$3.69	$3.69	25,038
2019-07-29	$3.69	$3.72	$3.62	$3.70	$3.70	30,054
2019-07-26	$3.71	$3.80	$3.67	$3.78	$3.78	103,654
2019-07-25	$3.72	$3.81	$3.69	$3.72	$3.72	25,464
2019-07-24	$3.70	$3.72	$3.59	$3.68	$3.68	9,427
2019-07-23	$3.70	$3.79	$3.66	$3.70	$3.70	44,489
2019-07-22	$3.82	$3.82	$3.71	$3.72	$3.72	16,889
2019-07-19	$4.00	$4.00	$3.85	$3.87	$3.87	46,245
2019-07-18	$3.79	$4.06	$3.75	$3.96	$3.96	67,306
2019-07-17	$3.54	$3.93	$3.46	$3.82	$3.82	96,853
2019-07-16	$3.32	$3.56	$3.30	$3.54	$3.54	45,697
2019-07-15	$3.34	$3.36	$3.30	$3.35	$3.35	13,611
2019-07-12	$3.35	$3.38	$3.30	$3.30	$3.30	12,515
2019-07-11	$3.30	$3.34	$3.30	$3.30	$3.30	12,589
2019-07-10	$3.29	$3.37	$3.22	$3.27	$3.27	16,065
2019-07-09	$3.22	$3.28	$3.22	$3.28	$3.28	10,031
2019-07-08	$3.30	$3.33	$3.24	$3.26	$3.26	26,749
2019-07-05	$3.25	$3.30	$3.25	$3.28	$3.28	17,461
2019-07-03	$3.22	$3.22	$3.15	$3.20	$3.20	6,896
2019-07-02	$3.41	$3.41	$3.11	$3.18	$3.18	41,877
2019-07-01	$3.60	$3.62	$3.45	$3.46	$3.46	24,554
2019-06-28	$3.55	$3.70	$3.53	$3.59	$3.59	30,142
2019-06-27	$3.58	$3.58	$3.48	$3.54	$3.54	27,351
2019-06-26	$3.60	$3.60	$3.53	$3.57	$3.57	14,818
2019-06-25	$3.49	$3.75	$3.49	$3.55	$3.55	57,615
2019-06-24	$3.56	$3.56	$3.47	$3.50	$3.50	128,961
2019-06-21	$3.52	$3.57	$3.50	$3.55	$3.55	22,718
2019-06-20	$3.58	$3.58	$3.50	$3.50	$3.50	9,194
2019-06-19	$3.58	$3.60	$3.54	$3.58	$3.58	12,008
2019-06-18	$3.51	$3.59	$3.46	$3.53	$3.53	42,418
2019-06-17	$3.51	$3.61	$3.50	$3.55	$3.55	8,468
2019-06-14	$3.50	$3.59	$3.45	$3.50	$3.50	20,882
2019-06-13	$3.60	$3.75	$3.50	$3.53	$3.53	64,333
2019-06-12	$3.59	$3.74	$3.55	$3.63	$3.63	55,229
2019-06-11	$3.52	$3.58	$3.49	$3.56	$3.56	32,896
2019-06-10	$3.41	$3.48	$3.36	$3.46	$3.46	25,945
2019-06-07	$3.35	$3.38	$3.32	$3.36	$3.36	47,691
2019-06-06	$3.23	$3.30	$3.15	$3.27	$3.27	20,261
2019-06-05	$3.10	$3.26	$3.06	$3.21	$3.21	32,789
2019-06-04	$3.10	$3.17	$3.06	$3.06	$3.06	13,599
2019-06-03	$3.01	$3.07	$3.00	$3.07	$3.07	29,034
2019-05-31	$2.96	$3.01	$2.86	$3.00	$3.00	16,244
2019-05-30	$2.89	$3.07	$2.81	$3.03	$3.03	79,968
2019-05-29	$2.86	$2.91	$2.82	$2.88	$2.88	32,519
2019-05-28	$2.93	$2.95	$2.81	$2.90	$2.90	57,885
2019-05-24	$2.89	$3.00	$2.83	$2.95	$2.95	32,679
2019-05-23	$2.93	$2.96	$2.83	$2.89	$2.89	67,173
2019-05-22	$3.16	$3.22	$2.94	$2.97	$2.97	118,821
2019-05-21	$3.06	$3.27	$2.90	$3.12	$3.12	688,128
2019-05-20	$3.12	$3.12	$3.05	$3.06	$3.06	12,350
2019-05-17	$3.15	$3.15	$3.04	$3.05	$3.05	24,416
2019-05-16	$3.19	$3.26	$3.15	$3.16	$3.16	22,664
2019-05-15	$3.24	$3.28	$3.19	$3.20	$3.20	25,418
2019-05-14	$3.25	$3.29	$3.21	$3.25	$3.25	13,810
2019-05-13	$3.34	$3.34	$3.20	$3.25	$3.25	30,910
2019-05-10	$3.39	$3.47	$3.35	$3.37	$3.37	12,827
2019-05-09	$3.35	$3.43	$3.35	$3.39	$3.39	24,006
2019-05-08	$3.51	$3.51	$3.32	$3.37	$3.37	50,369
2019-05-07	$3.62	$3.69	$3.56	$3.56	$3.56	17,961
2019-05-06	$3.60	$3.67	$3.57	$3.66	$3.66	4,857
2019-05-03	$3.60	$3.64	$3.53	$3.59	$3.59	12,674
2019-05-02	$3.68	$3.74	$3.53	$3.60	$3.60	19,885
2019-05-01	$3.66	$3.74	$3.62	$3.69	$3.69	9,969
2019-04-30	$3.72	$3.75	$3.60	$3.67	$3.67	16,950
2019-04-29	$3.80	$4.00	$3.70	$3.72	$3.72	34,696
2019-04-26	$3.80	$3.90	$3.75	$3.76	$3.76	9,336
2019-04-25	$3.78	$3.84	$3.72	$3.80	$3.80	28,885
2019-04-24	$3.95	$3.95	$3.79	$3.82	$3.82	62,919
2019-04-23	$4.00	$4.06	$3.97	$3.99	$3.99	23,023
2019-04-22	$4.00	$4.02	$3.92	$3.96	$3.96	16,217
2019-04-18	$4.05	$4.10	$3.92	$4.03	$4.03	49,890
2019-04-17	$3.98	$4.07	$3.85	$4.03	$4.03	75,404
2019-04-16	$4.13	$4.16	$3.91	$3.97	$3.97	59,066
2019-04-15	$4.15	$4.26	$4.07	$4.13	$4.13	60,303
2019-04-12	$4.21	$4.25	$4.12	$4.15	$4.15	36,313
2019-04-11	$4.21	$4.32	$4.15	$4.17	$4.17	53,053
2019-04-10	$4.16	$4.39	$4.15	$4.17	$4.17	86,690
2019-04-09	$4.23	$4.44	$4.05	$4.12	$4.12	95,478
2019-04-08	$4.43	$4.43	$4.20	$4.36	$4.36	333,840
2019-04-05	$3.58	$4.20	$3.58	$4.18	$4.18	459,910
2019-04-04	$3.52	$3.65	$3.50	$3.61	$3.61	44,444
2019-04-03	$3.61	$3.66	$3.38	$3.48	$3.48	61,807
2019-04-02	$3.70	$3.76	$3.46	$3.52	$3.52	67,136
2019-04-01	$3.66	$3.75	$3.65	$3.65	$3.65	64,338
2019-03-29	$3.59	$3.73	$3.56	$3.64	$3.64	78,048
2019-03-28	$3.44	$3.59	$3.37	$3.55	$3.55	78,852
2019-03-27	$3.38	$3.48	$3.29	$3.37	$3.37	117,335
2019-03-26	$3.37	$3.76	$3.26	$3.39	$3.39	1,026,807
2019-03-25	$3.24	$3.26	$3.24	$3.24	$3.24	9,391
2019-03-22	$3.25	$3.25	$3.19	$3.22	$3.22	6,347
2019-03-21	$3.30	$3.33	$3.21	$3.24	$3.24	21,953
2019-03-20	$3.32	$3.35	$3.29	$3.29	$3.29	7,607
2019-03-19	$3.30	$3.32	$3.25	$3.32	$3.32	41,504
2019-03-18	$3.24	$3.36	$3.23	$3.28	$3.28	131,954
2019-03-15	$3.19	$3.25	$3.19	$3.23	$3.23	6,831
2019-03-14	$3.25	$3.25	$3.15	$3.19	$3.19	72,903
2019-03-13	$3.25	$3.25	$3.23	$3.24	$3.24	8,584
2019-03-12	$3.23	$3.25	$3.22	$3.25	$3.25	16,351
2019-03-11	$3.25	$3.25	$3.20	$3.22	$3.22	7,759
2019-03-08	$3.26	$3.32	$3.22	$3.24	$3.24	9,904
2019-03-07	$3.20	$3.28	$3.20	$3.25	$3.25	22,341
2019-03-06	$3.20	$3.25	$3.17	$3.19	$3.19	24,751
2019-03-05	$3.19	$3.21	$3.17	$3.17	$3.17	18,336
2019-03-04	$3.29	$3.33	$3.20	$3.23	$3.23	9,897
2019-03-01	$3.24	$3.25	$3.17	$3.21	$3.21	10,048
2019-02-28	$3.16	$3.22	$3.16	$3.20	$3.20	25,049
2019-02-27	$3.16	$3.20	$3.12	$3.13	$3.13	7,053
2019-02-26	$3.15	$3.22	$3.15	$3.16	$3.16	13,076
2019-02-25	$3.15	$3.20	$3.10	$3.14	$3.14	23,241
2019-02-22	$3.16	$3.19	$3.16	$3.17	$3.17	6,422
2019-02-21	$3.24	$3.24	$3.15	$3.20	$3.20	16,163
2019-02-20	$3.30	$3.33	$3.21	$3.21	$3.21	21,359
2019-02-19	$3.26	$3.29	$3.25	$3.28	$3.28	10,886
2019-02-15	$3.29	$3.34	$3.24	$3.25	$3.25	20,944
2019-02-14	$3.21	$3.32	$3.21	$3.24	$3.24	4,082
2019-02-13	$3.26	$3.30	$3.25	$3.25	$3.25	15,086
2019-02-12	$3.31	$3.31	$3.20	$3.30	$3.30	43,285
2019-02-11	$3.28	$3.32	$3.18	$3.31	$3.31	49,323
2019-02-08	$3.27	$3.35	$3.25	$3.29	$3.29	18,992
2019-02-07	$3.26	$3.34	$3.24	$3.26	$3.26	12,198
2019-02-06	$3.26	$3.29	$3.18	$3.27	$3.27	22,687
2019-02-05	$3.30	$3.38	$3.20	$3.26	$3.26	23,004
2019-02-04	$3.19	$3.31	$3.16	$3.28	$3.28	60,657
2019-02-01	$3.16	$3.25	$3.11	$3.18	$3.18	37,253
2019-01-31	$3.03	$3.20	$3.03	$3.15	$3.15	94,841
2019-01-30	$3.49	$3.52	$2.78	$2.95	$2.95	466,993
2019-01-29	$3.47	$3.52	$3.40	$3.47	$3.47	111,251
2019-01-28	$3.50	$3.50	$3.41	$3.41	$3.41	46,356
2019-01-25	$3.52	$3.52	$3.43	$3.48	$3.48	16,731
2019-01-24	$3.43	$3.57	$3.42	$3.50	$3.50	34,698
2019-01-23	$3.40	$3.52	$3.37	$3.46	$3.46	21,128
2019-01-22	$3.43	$3.58	$3.34	$3.40	$3.40	40,280
2019-01-18	$3.49	$3.50	$3.35	$3.41	$3.41	15,634
2019-01-17	$3.43	$3.55	$3.41	$3.43	$3.43	21,875
2019-01-16	$3.42	$3.65	$3.33	$3.43	$3.43	85,243
2019-01-15	$3.38	$3.49	$3.30	$3.42	$3.42	18,289
2019-01-14	$3.40	$3.46	$3.37	$3.37	$3.37	5,720
2019-01-11	$3.42	$3.60	$3.40	$3.40	$3.40	23,855
2019-01-10	$3.50	$3.53	$3.36	$3.44	$3.44	27,219
2019-01-09	$3.53	$3.60	$3.46	$3.47	$3.47	23,535
2019-01-08	$3.54	$3.60	$3.50	$3.50	$3.50	24,328
2019-01-07	$3.46	$3.56	$3.46	$3.54	$3.54	7,989
2019-01-04	$3.38	$3.53	$3.37	$3.51	$3.51	10,086
2019-01-03	$3.36	$3.57	$3.35	$3.35	$3.35	23,907
2019-01-02	$3.00	$3.45	$3.00	$3.36	$3.36	71,625
2018-12-31	$3.07	$3.07	$2.99	$3.00	$3.00	60,084
2018-12-28	$3.11	$3.11	$2.97	$3.08	$3.08	64,503
2018-12-27	$3.06	$3.15	$3.02	$3.12	$3.12	37,551
2018-12-26	$3.05	$3.29	$3.03	$3.12	$3.12	52,809
2018-12-24	$3.51	$3.52	$3.13	$3.15	$3.15	134,682
2018-12-21	$3.80	$3.80	$3.53	$3.61	$3.61	53,391
2018-12-20	$3.74	$3.82	$3.65	$3.72	$3.72	38,397
2018-12-19	$3.82	$3.90	$3.72	$3.77	$3.77	57,764
2018-12-18	$3.90	$3.90	$3.76	$3.84	$3.84	39,424
2018-12-17	$3.84	$4.06	$3.81	$3.88	$3.88	39,354
2018-12-14	$3.98	$3.98	$3.90	$3.92	$3.92	36,525
2018-12-13	$4.06	$4.08	$3.94	$4.00	$4.00	43,318
2018-12-12	$4.02	$4.13	$4.00	$4.02	$4.02	33,559
2018-12-11	$4.09	$4.14	$4.00	$4.01	$4.01	18,683
2018-12-10	$4.05	$4.08	$4.00	$4.08	$4.08	11,916
2018-12-07	$4.04	$4.10	$4.01	$4.04	$4.04	18,976
2018-12-06	$4.23	$4.23	$4.05	$4.09	$4.09	45,569
2018-12-04	$4.40	$4.43	$4.20	$4.24	$4.24	11,712
2018-12-03	$4.11	$4.50	$4.09	$4.35	$4.35	41,875
2018-11-30	$4.09	$4.10	$3.96	$4.08	$4.08	26,177
2018-11-29	$4.10	$4.10	$3.95	$4.10	$4.10	21,523
2018-11-28	$3.99	$4.10	$3.96	$4.03	$4.03	32,375
2018-11-27	$3.96	$4.03	$3.94	$3.95	$3.95	11,700
2018-11-26	$4.04	$4.13	$3.97	$3.98	$3.98	29,606
2018-11-23	$4.11	$4.23	$4.08	$4.09	$4.09	1,639
2018-11-21	$4.03	$4.20	$3.98	$4.13	$4.13	13,229
2018-11-20	$4.05	$4.15	$3.92	$4.14	$4.14	18,834
2018-11-19	$4.09	$4.25	$4.04	$4.13	$4.13	26,604
2018-11-16	$4.07	$4.20	$3.98	$4.06	$4.06	28,959
2018-11-15	$4.05	$4.09	$3.98	$4.09	$4.09	19,508
2018-11-14	$4.02	$4.09	$3.96	$4.09	$4.09	29,825
2018-11-13	$4.06	$4.13	$3.91	$4.03	$4.03	22,811
2018-11-12	$4.21	$4.26	$4.00	$4.07	$4.07	29,287
2018-11-09	$4.26	$4.26	$4.20	$4.25	$4.25	4,287
2018-11-08	$4.23	$4.27	$4.23	$4.27	$4.27	18,152
2018-11-07	$4.47	$4.47	$4.18	$4.22	$4.22	58,939
2018-11-06	$4.33	$4.50	$4.32	$4.50	$4.50	6,944
2018-11-05	$4.47	$4.55	$4.36	$4.43	$4.43	8,309
2018-11-02	$4.65	$4.69	$4.52	$4.52	$4.52	18,123
2018-11-01	$4.27	$4.67	$4.27	$4.64	$4.64	17,425
2018-10-31	$4.12	$4.23	$4.12	$4.22	$4.22	18,519
2018-10-30	$4.14	$4.25	$4.12	$4.14	$4.14	19,977
2018-10-29	$4.17	$4.32	$4.11	$4.15	$4.15	55,033
2018-10-26	$4.25	$4.30	$4.15	$4.17	$4.17	48,796
2018-10-25	$4.23	$4.38	$4.20	$4.29	$4.29	12,193
2018-10-24	$4.26	$4.29	$4.16	$4.25	$4.25	11,294
2018-10-23	$4.18	$4.32	$4.10	$4.26	$4.26	27,205
2018-10-22	$4.25	$4.26	$4.07	$4.21	$4.21	39,886
2018-10-19	$4.31	$4.40	$4.25	$4.27	$4.27	11,351
2018-10-18	$4.25	$4.32	$4.25	$4.32	$4.32	11,828
2018-10-17	$4.33	$4.35	$4.20	$4.25	$4.25	26,340
2018-10-16	$4.15	$4.44	$4.15	$4.32	$4.32	38,008
2018-10-15	$4.40	$4.61	$4.31	$4.47	$4.47	22,165
2018-10-12	$4.42	$4.52	$4.37	$4.39	$4.39	56,762
2018-10-11	$4.32	$4.45	$4.22	$4.38	$4.38	28,461
2018-10-10	$4.65	$4.69	$4.27	$4.28	$4.28	87,948
2018-10-09	$4.68	$4.79	$4.66	$4.66	$4.66	36,165
2018-10-08	$4.87	$4.90	$4.70	$4.70	$4.70	30,842
2018-10-05	$4.97	$4.97	$4.85	$4.91	$4.91	27,250
2018-10-04	$4.77	$4.99	$4.77	$4.94	$4.94	22,870
2018-10-03	$4.75	$4.85	$4.73	$4.84	$4.84	11,911
2018-10-02	$4.80	$4.83	$4.70	$4.73	$4.73	10,424
2018-10-01	$4.86	$4.93	$4.80	$4.85	$4.85	16,803
2018-09-28	$4.82	$4.95	$4.82	$4.87	$4.87	20,672
2018-09-27	$4.82	$4.89	$4.77	$4.77	$4.77	18,191
2018-09-26	$4.74	$4.88	$4.72	$4.84	$4.84	11,942
2018-09-25	$4.82	$4.84	$4.69	$4.69	$4.69	8,711
2018-09-24	$4.86	$4.86	$4.76	$4.79	$4.79	10,244
2018-09-21	$4.90	$4.95	$4.78	$4.89	$4.89	19,094
2018-09-20	$4.79	$4.89	$4.65	$4.85	$4.85	26,385
2018-09-19	$4.90	$4.98	$4.70	$4.74	$4.74	11,324
2018-09-18	$4.84	$4.98	$4.74	$4.76	$4.76	10,869
2018-09-17	$4.95	$5.05	$4.70	$4.84	$4.84	102,390
2018-09-14	$4.96	$5.00	$4.95	$4.96	$4.96	16,468
2018-09-13	$4.95	$4.99	$4.95	$4.95	$4.95	12,116
2018-09-12	$4.95	$4.98	$4.86	$4.98	$4.98	13,208
2018-09-11	$5.01	$5.02	$4.90	$4.95	$4.95	36,729
2018-09-10	$4.99	$5.03	$4.92	$5.02	$5.02	12,844
2018-09-07	$5.00	$5.01	$4.95	$4.98	$4.98	17,251
2018-09-06	$5.11	$5.20	$4.95	$4.95	$4.95	34,700
2018-09-05	$5.16	$5.19	$5.07	$5.12	$5.12	45,128
2018-09-04	$5.00	$5.32	$5.00	$5.15	$5.15	92,016
2018-08-31	$4.75	$4.99	$4.73	$4.95	$4.95	17,493
2018-08-30	$4.65	$4.78	$4.65	$4.76	$4.76	24,631
2018-08-29	$4.72	$4.77	$4.65	$4.71	$4.71	9,866
2018-08-28	$4.80	$4.81	$4.65	$4.75	$4.75	17,024
2018-08-27	$4.75	$4.96	$4.72	$4.80	$4.80	75,206
2018-08-24	$4.63	$4.79	$4.60	$4.68	$4.68	31,394
2018-08-23	$4.67	$4.71	$4.60	$4.65	$4.65	21,958
2018-08-22	$4.70	$4.83	$4.65	$4.66	$4.66	45,378
2018-08-21	$4.80	$4.89	$4.64	$4.68	$4.68	57,207
2018-08-20	$4.75	$4.80	$4.68	$4.80	$4.80	17,595
2018-08-17	$4.71	$4.81	$4.68	$4.73	$4.73	9,773
2018-08-16	$4.76	$4.82	$4.66	$4.76	$4.76	22,733
2018-08-15	$4.93	$4.94	$4.71	$4.76	$4.76	26,466
2018-08-14	$4.90	$5.08	$4.88	$5.00	$5.00	37,752
2018-08-13	$4.85	$5.02	$4.81	$4.90	$4.90	52,605
2018-08-10	$4.80	$4.80	$4.70	$4.78	$4.78	75,601
2018-08-09	$4.90	$5.08	$4.80	$4.89	$4.89	72,023
2018-08-08	$4.92	$5.04	$4.81	$4.91	$4.91	95,449
2018-08-07	$4.99	$5.03	$4.91	$4.94	$4.94	93,568
2018-08-06	$5.12	$5.29	$4.98	$5.00	$5.00	50,258
2018-08-03	$5.27	$5.36	$5.00	$5.11	$5.11	113,127
2018-08-02	$5.26	$5.31	$5.25	$5.26	$5.26	32,986
2018-08-01	$5.40	$5.40	$5.25	$5.30	$5.30	42,396
2018-07-31	$5.58	$5.60	$5.27	$5.34	$5.34	41,016
2018-07-30	$5.42	$5.70	$5.42	$5.56	$5.56	44,304
2018-07-27	$5.39	$5.39	$5.30	$5.36	$5.36	18,767
2018-07-26	$5.47	$5.55	$5.38	$5.38	$5.38	20,689
2018-07-25	$5.46	$5.58	$5.42	$5.45	$5.45	32,177
2018-07-24	$5.79	$5.84	$5.43	$5.44	$5.44	92,136
2018-07-23	$5.74	$5.89	$5.44	$5.49	$5.49	78,149
2018-07-20	$5.59	$5.69	$5.57	$5.62	$5.62	38,093
2018-07-19	$5.79	$5.79	$5.42	$5.49	$5.49	66,807
2018-07-18	$5.80	$5.91	$5.62	$5.67	$5.67	55,669
2018-07-17	$5.70	$5.89	$5.61	$5.69	$5.69	59,468
2018-07-16	$5.99	$5.99	$5.57	$5.68	$5.68	61,952
2018-07-13	$5.96	$6.02	$5.87	$5.98	$5.98	30,399
2018-07-12	$6.00	$6.05	$5.91	$5.99	$5.99	54,546
2018-07-11	$6.00	$6.09	$5.85	$5.95	$5.95	59,041
2018-07-10	$6.09	$6.09	$5.95	$6.00	$6.00	43,331
2018-07-09	$6.26	$6.38	$6.06	$6.09	$6.09	70,840
2018-07-06	$6.25	$6.39	$6.20	$6.26	$6.26	84,350
2018-07-05	$6.46	$6.49	$6.25	$6.25	$6.25	95,517
2018-07-03	$6.50	$6.55	$6.37	$6.48	$6.48	234,623
2018-07-02	$7.29	$7.29	$7.11	$7.11	$7.11	12,432
2018-06-29	$7.50	$7.50	$7.10	$7.43	$7.43	14,503
2018-06-28	$7.25	$7.61	$7.14	$7.37	$7.37	29,338
2018-06-27	$7.45	$7.49	$7.25	$7.34	$7.34	17,650
2018-06-26	$7.39	$7.61	$7.29	$7.47	$7.47	15,373
2018-06-25	$7.36	$7.54	$7.22	$7.49	$7.49	28,770
2018-06-22	$7.44	$7.68	$7.35	$7.67	$7.67	43,503
2018-06-21	$7.37	$7.57	$7.33	$7.57	$7.57	11,038
2018-06-20	$7.83	$7.84	$7.43	$7.49	$7.49	34,439
2018-06-19	$7.35	$7.80	$7.22	$7.69	$7.69	54,724
2018-06-18	$7.00	$7.35	$7.00	$7.33	$7.33	13,998
2018-06-15	$7.18	$7.30	$7.00	$7.00	$7.00	37,967
2018-06-14	$7.22	$7.50	$7.19	$7.21	$7.21	17,181
2018-06-13	$7.51	$7.65	$7.13	$7.20	$7.20	20,419
2018-06-12	$7.47	$7.59	$7.39	$7.56	$7.56	18,966
2018-06-11	$7.70	$7.70	$7.51	$7.51	$7.51	6,571
2018-06-08	$7.65	$7.82	$7.65	$7.74	$7.74	6,227
2018-06-07	$7.86	$7.95	$7.49	$7.60	$7.60	28,263
2018-06-06	$7.81	$7.85	$7.65	$7.80	$7.80	19,543
2018-06-05	$7.81	$7.94	$7.66	$7.78	$7.78	18,840
2018-06-04	$7.97	$8.07	$7.72	$7.76	$7.76	27,848
2018-06-01	$7.98	$8.03	$7.90	$7.99	$7.99	15,551
2018-05-31	$8.26	$8.38	$7.85	$7.91	$7.91	42,426
2018-05-30	$7.20	$8.59	$7.20	$8.22	$8.22	163,928
2018-05-29	$7.30	$7.30	$7.00	$7.11	$7.11	12,877
2018-05-25	$7.43	$7.45	$7.31	$7.31	$7.31	5,674
2018-05-24	$7.40	$7.40	$7.30	$7.33	$7.33	16,815
2018-05-23	$7.52	$7.52	$7.29	$7.43	$7.43	12,697
2018-05-22	$7.46	$7.73	$7.40	$7.48	$7.48	15,806
2018-05-21	$7.68	$7.79	$7.33	$7.39	$7.39	38,340
2018-05-18	$7.14	$7.62	$7.14	$7.56	$7.56	40,413
2018-05-17	$6.95	$7.14	$6.90	$7.08	$7.08	11,232
2018-05-16	$6.70	$6.93	$6.69	$6.90	$6.90	7,457
2018-05-15	$6.75	$6.87	$6.52	$6.74	$6.74	7,649
2018-05-14	$6.93	$6.93	$6.70	$6.81	$6.81	16,772
2018-05-11	$6.53	$7.06	$6.51	$6.98	$6.98	26,764
2018-05-10	$6.51	$6.58	$6.48	$6.49	$6.49	18,759
2018-05-09	$6.25	$6.52	$6.21	$6.42	$6.42	12,884
2018-05-08	$6.47	$6.47	$6.24	$6.29	$6.29	30,197
2018-05-07	$6.59	$6.59	$6.39	$6.48	$6.48	21,973
2018-05-04	$6.79	$6.81	$6.58	$6.60	$6.60	10,330
2018-05-03	$6.61	$6.70	$6.29	$6.70	$6.70	27,723
2018-05-02	$6.89	$6.89	$6.55	$6.62	$6.62	23,524
2018-05-01	$6.72	$6.89	$6.62	$6.89	$6.89	7,785
2018-04-30	$7.27	$7.28	$6.75	$6.75	$6.75	27,782
2018-04-27	$7.44	$7.45	$7.32	$7.32	$7.32	4,982
2018-04-26	$7.50	$7.50	$7.30	$7.39	$7.39	7,593
2018-04-25	$7.72	$7.72	$7.51	$7.51	$7.51	11,777
2018-04-24	$7.58	$7.86	$7.33	$7.66	$7.66	45,718
2018-04-23	$7.68	$7.68	$7.41	$7.55	$7.55	17,451
2018-04-20	$6.89	$7.38	$6.89	$7.38	$7.38	8,486
2018-04-19	$7.32	$7.48	$7.03	$7.04	$7.04	12,616
2018-04-18	$7.33	$7.49	$7.27	$7.38	$7.38	7,226
2018-04-17	$7.24	$7.40	$7.14	$7.26	$7.26	18,033
2018-04-16	$7.27	$7.51	$7.08	$7.21	$7.21	18,279
2018-04-13	$7.59	$7.61	$7.26	$7.27	$7.27	9,991
2018-04-12	$7.48	$7.63	$7.37	$7.63	$7.63	6,213
2018-04-11	$7.70	$7.70	$7.49	$7.56	$7.56	12,125
2018-04-10	$7.56	$7.64	$7.51	$7.64	$7.64	21,667
2018-04-09	$7.11	$7.56	$6.99	$7.56	$7.56	33,296
2018-04-06	$7.15	$7.15	$6.89	$7.05	$7.05	6,896
2018-04-05	$6.84	$7.15	$6.84	$7.15	$7.15	30,959
2018-04-04	$6.32	$6.57	$6.15	$6.50	$6.50	30,953
2018-04-03	$6.43	$6.43	$6.20	$6.38	$6.38	15,679
2018-04-02	$6.51	$6.59	$6.33	$6.37	$6.37	14,281
2018-03-29	$6.65	$6.78	$6.51	$6.51	$6.51	20,817
2018-03-28	$6.75	$6.80	$6.56	$6.66	$6.66	47,575
2018-03-27	$6.89	$6.90	$6.54	$6.73	$6.73	33,059
2018-03-26	$6.83	$7.04	$6.83	$6.84	$6.84	26,868
2018-03-23	$7.05	$7.06	$6.79	$6.82	$6.82	42,270
2018-03-22	$7.00	$7.08	$7.00	$7.07	$7.07	8,355
2018-03-21	$7.11	$7.15	$7.00	$7.03	$7.03	13,002
2018-03-20	$6.98	$7.11	$6.90	$7.07	$7.07	18,834
2018-03-19	$7.09	$7.09	$6.80	$7.02	$7.02	26,897
2018-03-16	$7.13	$7.20	$7.06	$7.06	$7.06	6,887
2018-03-15	$7.16	$7.19	$7.08	$7.19	$7.19	4,446
2018-03-14	$7.27	$7.27	$7.15	$7.17	$7.17	7,084
2018-03-13	$7.25	$7.39	$7.14	$7.25	$7.25	20,439
2018-03-12	$7.28	$7.29	$7.14	$7.27	$7.27	11,688
2018-03-09	$7.19	$7.26	$7.18	$7.19	$7.19	26,791
2018-03-08	$7.10	$7.20	$7.06	$7.18	$7.18	12,338
2018-03-07	$7.20	$7.20	$7.03	$7.10	$7.10	9,185
2018-03-06	$7.30	$7.43	$7.16	$7.22	$7.22	10,447
2018-03-05	$7.15	$7.29	$7.09	$7.23	$7.23	15,606
2018-03-02	$7.06	$7.24	$7.03	$7.23	$7.23	8,904
2018-03-01	$7.24	$7.30	$7.07	$7.13	$7.13	25,384
2018-02-28	$7.26	$7.29	$7.14	$7.25	$7.25	9,932
2018-02-27	$7.31	$7.31	$7.14	$7.25	$7.25	33,585
2018-02-26	$7.37	$7.41	$7.28	$7.33	$7.33	17,195
2018-02-23	$7.36	$7.45	$7.36	$7.40	$7.40	18,850
2018-02-22	$7.38	$7.54	$7.34	$7.37	$7.37	34,802
2018-02-21	$7.32	$7.44	$7.32	$7.38	$7.38	41,484
2018-02-20	$7.51	$7.54	$7.30	$7.31	$7.31	27,601
2018-02-16	$7.69	$7.78	$7.54	$7.54	$7.54	9,946
2018-02-15	$7.67	$7.75	$7.55	$7.62	$7.62	10,287
2018-02-14	$7.54	$7.64	$7.50	$7.61	$7.61	40,107
2018-02-13	$7.59	$7.79	$7.55	$7.70	$7.70	6,432
2018-02-12	$7.58	$7.95	$7.56	$7.64	$7.64	16,320
2018-02-09	$7.74	$7.95	$7.56	$7.72	$7.72	28,160
2018-02-08	$7.75	$8.00	$7.73	$7.84	$7.84	14,904
2018-02-07	$8.02	$8.03	$7.69	$7.79	$7.79	28,117
2018-02-06	$7.48	$7.96	$7.40	$7.90	$7.90	40,773
2018-02-05	$7.89	$7.95	$7.52	$7.55	$7.55	23,169
2018-02-02	$7.88	$7.98	$7.66	$7.98	$7.98	34,577
2018-02-01	$8.04	$8.23	$7.75	$7.86	$7.86	23,578
2018-01-31	$8.19	$8.19	$8.05	$8.14	$8.14	21,861
2018-01-30	$8.13	$8.25	$8.00	$8.07	$8.07	20,866
2018-01-29	$8.39	$8.50	$8.01	$8.16	$8.16	29,801
2018-01-26	$8.43	$8.43	$8.03	$8.34	$8.34	30,572
2018-01-25	$7.92	$8.40	$7.72	$8.33	$8.33	99,634
2018-01-24	$8.25	$8.28	$7.26	$7.47	$7.47	200,867
2018-01-23	$8.51	$8.51	$8.05	$8.15	$8.15	83,757
2018-01-22	$8.50	$8.98	$8.36	$8.59	$8.59	48,721
2018-01-19	$8.43	$8.65	$8.34	$8.38	$8.38	16,984
2018-01-18	$8.41	$8.64	$8.26	$8.36	$8.36	33,347
2018-01-17	$8.32	$8.45	$8.21	$8.42	$8.42	20,258
2018-01-16	$8.71	$8.75	$8.31	$8.34	$8.34	40,931
2018-01-12	$8.82	$8.87	$8.68	$8.70	$8.70	18,246
2018-01-11	$8.65	$9.03	$8.64	$8.81	$8.81	23,900
2018-01-10	$8.83	$8.96	$8.67	$8.70	$8.70	40,562
2018-01-09	$8.99	$9.01	$8.71	$8.94	$8.94	21,317
2018-01-08	$8.88	$9.06	$8.81	$8.90	$8.90	18,232
2018-01-05	$9.03	$9.24	$8.76	$8.83	$8.83	22,420
2018-01-04	$9.09	$9.15	$8.60	$9.03	$9.03	64,273
2018-01-03	$9.19	$9.19	$9.00	$9.12	$9.12	19,507
2018-01-02	$9.09	$9.22	$9.00	$9.14	$9.14	20,088
2017-12-29	$9.30	$9.30	$8.90	$9.00	$9.00	39,507
2017-12-28	$9.26	$9.48	$9.04	$9.29	$9.29	69,948
2017-12-27	$9.30	$9.40	$9.12	$9.18	$9.18	30,227
2017-12-26	$9.37	$9.41	$9.08	$9.28	$9.28	36,290
2017-12-22	$9.00	$9.41	$8.69	$9.11	$9.11	46,548
2017-12-21	$8.41	$9.14	$8.41	$9.00	$9.00	96,480
2017-12-20	$8.75	$8.75	$8.42	$8.45	$8.45	58,157
2017-12-19	$8.60	$8.88	$8.60	$8.72	$8.72	10,247
2017-12-18	$8.38	$8.95	$8.38	$8.54	$8.54	33,415
2017-12-15	$8.73	$8.90	$8.61	$8.62	$8.62	20,781
2017-12-14	$8.55	$8.74	$8.55	$8.70	$8.70	12,181
2017-12-13	$8.70	$8.70	$8.46	$8.61	$8.61	29,745
2017-12-12	$8.93	$8.93	$8.45	$8.77	$8.77	26,773
2017-12-11	$8.32	$8.99	$8.32	$8.92	$8.92	60,623
2017-12-08	$8.77	$8.97	$8.08	$8.54	$8.54	51,989
2017-12-07	$8.20	$8.94	$8.09	$8.82	$8.82	51,253
2017-12-06	$7.88	$8.35	$7.56	$8.06	$8.06	48,533
2017-12-05	$8.71	$8.84	$7.53	$7.95	$7.95	240,448
2017-12-04	$9.08	$9.18	$8.70	$8.71	$8.71	72,258
2017-12-01	$9.10	$9.18	$9.00	$9.00	$9.00	106,510
2017-11-30	$9.07	$9.21	$9.07	$9.14	$9.14	13,957
2017-11-29	$9.41	$9.47	$9.10	$9.11	$9.11	15,762
2017-11-28	$9.67	$9.67	$9.39	$9.46	$9.46	8,938
2017-11-27	$9.50	$9.74	$9.40	$9.51	$9.51	74,205
2017-11-24	$9.52	$9.71	$9.52	$9.56	$9.56	29,754
2017-11-22	$9.11	$9.50	$9.11	$9.41	$9.41	31,020
2017-11-21	$9.11	$9.16	$9.02	$9.05	$9.05	24,450
2017-11-20	$9.24	$9.24	$9.07	$9.11	$9.11	26,993
2017-11-17	$9.30	$9.30	$9.01	$9.08	$9.08	22,675
2017-11-16	$9.26	$9.47	$9.17	$9.31	$9.31	30,655
2017-11-15	$9.33	$9.33	$9.01	$9.15	$9.15	34,636
2017-11-14	$9.20	$9.54	$9.20	$9.36	$9.36	31,563
2017-11-13	$9.10	$9.21	$9.02	$9.20	$9.20	23,093
2017-11-10	$9.33	$9.35	$9.02	$9.05	$9.05	28,207
2017-11-09	$9.29	$9.39	$9.29	$9.37	$9.37	26,428
2017-11-08	$9.39	$9.49	$9.33	$9.36	$9.36	30,249
2017-11-07	$9.50	$9.50	$9.29	$9.47	$9.47	13,466
2017-11-06	$9.56	$9.59	$9.29	$9.47	$9.47	31,082
2017-11-03	$9.39	$9.74	$9.14	$9.56	$9.56	35,213
2017-11-02	$9.47	$9.65	$9.25	$9.39	$9.39	71,417
2017-11-01	$9.96	$9.96	$9.48	$9.48	$9.48	34,222
2017-10-31	$10.00	$10.38	$9.76	$9.92	$9.92	26,047
2017-10-30	$9.70	$9.96	$9.63	$9.94	$9.94	41,445
2017-10-27	$9.78	$9.96	$9.53	$9.62	$9.62	39,337
2017-10-26	$10.28	$10.37	$9.83	$9.85	$9.85	65,366
2017-10-25	$10.54	$10.54	$10.11	$10.20	$10.20	52,735
2017-10-24	$10.80	$10.80	$10.30	$10.63	$10.63	26,401
2017-10-23	$10.90	$10.97	$10.49	$10.60	$10.60	29,259
2017-10-20	$10.71	$10.83	$10.61	$10.78	$10.78	7,822
2017-10-19	$10.72	$10.85	$10.45	$10.62	$10.62	32,250
2017-10-18	$10.75	$10.96	$10.75	$10.82	$10.82	23,587
2017-10-17	$10.65	$10.94	$10.60	$10.86	$10.86	20,682
2017-10-16	$10.49	$10.79	$10.30	$10.68	$10.68	81,811
2017-10-13	$10.88	$11.19	$10.68	$10.79	$10.79	19,529
2017-10-12	$11.23	$11.26	$10.87	$10.90	$10.90	39,270
2017-10-11	$10.63	$11.34	$10.63	$11.15	$11.15	50,854
2017-10-10	$10.93	$11.04	$10.60	$10.73	$10.73	30,169
2017-10-09	$11.10	$11.34	$10.89	$10.94	$10.94	89,022
2017-10-06	$11.10	$11.30	$10.82	$11.09	$11.09	134,328
2017-10-05	$10.00	$11.11	$10.00	$11.11	$11.11	114,403
2017-10-04	$10.11	$10.20	$10.01	$10.02	$10.02	41,018
2017-10-03	$10.08	$10.26	$9.95	$10.08	$10.08	76,413
2017-10-02	$9.89	$10.51	$9.84	$10.14	$10.14	45,130
2017-09-29	$10.20	$10.29	$9.78	$9.93	$9.93	50,520
2017-09-28	$10.40	$10.40	$10.03	$10.21	$10.21	84,628
2017-09-27	$10.60	$10.60	$10.37	$10.53	$10.53	34,637
2017-09-26	$10.79	$10.84	$10.32	$10.62	$10.62	103,327
2017-09-25	$11.15	$11.19	$10.74	$10.78	$10.78	197,390
2017-09-22	$9.55	$10.87	$9.55	$10.71	$10.71	148,249
2017-09-21	$9.54	$9.60	$9.33	$9.50	$9.50	13,358
2017-09-20	$9.60	$9.64	$9.46	$9.52	$9.52	29,365
2017-09-19	$9.70	$9.80	$9.52	$9.61	$9.61	139,592
2017-09-18	$9.38	$9.70	$9.38	$9.60	$9.60	83,865
2017-09-15	$9.24	$9.44	$9.12	$9.37	$9.37	53,794
2017-09-14	$8.92	$9.39	$8.75	$9.25	$9.25	90,016
2017-09-13	$8.83	$8.97	$8.65	$8.94	$8.94	33,595
2017-09-12	$8.88	$8.90	$8.66	$8.78	$8.78	42,028
2017-09-11	$8.50	$9.13	$8.26	$8.95	$8.95	198,290
2017-09-08	$9.20	$9.20	$8.97	$9.01	$9.01	168,961
2017-09-07	$9.70	$10.00	$9.32	$9.40	$9.40	548,409
2017-09-06	$8.90	$9.74	$8.77	$9.36	$9.36	265,868
2017-09-05	$9.00	$9.08	$8.19	$8.87	$8.87	216,701
2017-09-01	$8.80	$8.85	$8.35	$8.39	$8.39	58,688
2017-08-31	$8.21	$8.85	$8.20	$8.65	$8.65	212,813
2017-08-30	$8.11	$8.19	$8.06	$8.18	$8.18	22,068
2017-08-29	$8.01	$8.25	$8.01	$8.07	$8.07	14,179
2017-08-28	$7.96	$8.25	$7.96	$8.11	$8.11	18,714
2017-08-25	$8.05	$8.15	$7.91	$7.96	$7.96	10,808
2017-08-24	$8.13	$8.20	$7.90	$8.09	$8.09	16,362
2017-08-23	$8.11	$8.11	$7.98	$8.06	$8.06	13,230
2017-08-22	$8.20	$8.22	$8.03	$8.16	$8.16	8,217
2017-08-21	$8.08	$8.25	$8.08	$8.22	$8.22	20,951
2017-08-18	$8.16	$8.18	$8.08	$8.11	$8.11	11,521
2017-08-17	$8.13	$8.35	$8.06	$8.16	$8.16	28,053
2017-08-16	$8.07	$8.48	$7.92	$8.20	$8.20	75,779
2017-08-15	$7.64	$8.05	$7.64	$8.00	$8.00	12,891
2017-08-14	$7.70	$8.00	$7.64	$7.86	$7.86	14,880
2017-08-11	$7.73	$7.90	$7.70	$7.74	$7.74	7,854
2017-08-10	$7.85	$8.00	$7.68	$7.80	$7.80	27,570
2017-08-09	$7.82	$8.05	$7.65	$7.81	$7.81	23,862
2017-08-08	$8.05	$8.13	$7.75	$7.82	$7.82	37,871
2017-08-07	$8.07	$8.25	$8.05	$8.06	$8.06	33,716
2017-08-04	$8.14	$8.19	$8.01	$8.04	$8.04	11,792
2017-08-03	$8.15	$8.18	$8.01	$8.03	$8.03	18,775
2017-08-02	$8.23	$8.23	$8.07	$8.09	$8.09	13,580
2017-08-01	$8.03	$8.20	$8.02	$8.16	$8.16	15,582
2017-07-31	$8.24	$8.30	$8.02	$8.07	$8.07	24,725
2017-07-28	$8.17	$8.20	$8.00	$8.16	$8.16	13,939
2017-07-27	$8.34	$8.37	$8.15	$8.20	$8.20	21,593
2017-07-26	$8.48	$8.61	$8.26	$8.27	$8.27	21,461
2017-07-25	$8.61	$8.78	$8.38	$8.56	$8.56	42,713
2017-07-24	$8.55	$9.17	$8.50	$8.58	$8.58	124,405
2017-07-21	$8.57	$8.58	$8.26	$8.56	$8.56	18,816
2017-07-20	$8.63	$8.63	$8.52	$8.58	$8.58	21,575
2017-07-19	$8.56	$8.63	$8.42	$8.57	$8.57	20,934
2017-07-18	$8.44	$8.54	$8.21	$8.53	$8.53	26,731
2017-07-17	$8.39	$8.40	$8.09	$8.27	$8.27	23,135
2017-07-14	$8.26	$8.41	$8.22	$8.40	$8.40	3,864
2017-07-13	$8.23	$8.38	$8.21	$8.26	$8.26	16,878
2017-07-12	$8.63	$8.63	$8.25	$8.35	$8.35	39,120
2017-07-11	$8.40	$8.70	$8.32	$8.50	$8.50	46,063
2017-07-10	$8.17	$8.30	$8.17	$8.29	$8.29	10,372
2017-07-07	$8.00	$8.26	$8.00	$8.19	$8.19	28,149
2017-07-06	$8.00	$8.32	$8.00	$8.06	$8.06	46,252
2017-07-05	$7.61	$8.49	$7.61	$8.33	$8.33	76,791
2017-07-03	$7.89	$7.89	$7.50	$7.68	$7.68	18,349
2017-06-30	$7.60	$7.93	$7.60	$7.77	$7.77	9,312
2017-06-29	$7.92	$7.92	$7.50	$7.63	$7.63	20,891
2017-06-28	$7.83	$8.10	$7.61	$7.85	$7.85	16,300
2017-06-27	$8.11	$8.50	$7.48	$7.93	$7.93	66,623
2017-06-26	$7.37	$7.60	$7.37	$7.41	$7.41	35,658
2017-06-23	$7.42	$7.45	$7.32	$7.44	$7.44	13,760
2017-06-22	$7.60	$7.77	$7.33	$7.34	$7.34	23,691
2017-06-21	$7.56	$7.60	$7.43	$7.51	$7.51	11,956
2017-06-20	$7.61	$7.63	$7.26	$7.56	$7.56	19,400
2017-06-19	$7.44	$7.64	$7.40	$7.63	$7.63	24,624
2017-06-16	$7.44	$7.68	$7.25	$7.44	$7.44	26,364
2017-06-15	$7.25	$7.50	$7.24	$7.45	$7.45	32,062
2017-06-14	$7.55	$7.55	$7.08	$7.27	$7.27	101,753
2017-06-13	$7.81	$7.81	$7.55	$7.55	$7.55	45,828
2017-06-12	$7.60	$7.85	$7.52	$7.73	$7.73	52,611
2017-06-09	$7.71	$8.03	$7.56	$7.77	$7.77	58,197
2017-06-08	$8.11	$8.71	$7.62	$7.67	$7.67	155,220
2017-06-07	$8.15	$8.24	$8.11	$8.16	$8.16	11,649
2017-06-06	$8.01	$8.42	$7.95	$8.16	$8.16	55,724
2017-06-05	$8.43	$8.50	$8.01	$8.03	$8.03	44,506
2017-06-02	$8.58	$8.58	$8.37	$8.39	$8.39	23,563
2017-06-01	$8.17	$8.59	$8.01	$8.58	$8.58	37,702
2017-05-31	$8.02	$8.20	$8.02	$8.15	$8.15	8,502
2017-05-30	$8.12	$8.21	$7.80	$8.10	$8.10	38,262
2017-05-26	$8.16	$8.36	$8.12	$8.18	$8.18	23,979
2017-05-25	$8.24	$8.30	$8.11	$8.15	$8.15	31,219
2017-05-24	$8.35	$8.45	$8.31	$8.39	$8.39	29,781
2017-05-23	$8.72	$8.72	$8.51	$8.58	$8.58	68,241
2017-05-22	$8.50	$8.64	$8.31	$8.38	$8.38	94,925
2017-05-19	$8.20	$8.48	$8.20	$8.48	$8.48	57,533
2017-05-18	$7.89	$8.27	$7.88	$8.24	$8.24	64,934
2017-05-17	$8.05	$8.21	$7.87	$7.89	$7.89	21,195
2017-05-16	$8.32	$8.32	$8.14	$8.20	$8.20	18,642
2017-05-15	$8.40	$8.45	$8.19	$8.19	$8.19	38,404
2017-05-12	$8.28	$8.50	$8.22	$8.29	$8.29	34,634
2017-05-11	$8.08	$8.50	$7.98	$8.20	$8.20	71,684
2017-05-10	$7.81	$8.40	$7.81	$8.40	$8.40	60,455
2017-05-09	$7.92	$7.92	$7.66	$7.79	$7.79	35,908
2017-05-08	$7.70	$7.97	$7.59	$7.83	$7.83	23,470
2017-05-05	$7.43	$7.62	$7.40	$7.59	$7.59	23,409
2017-05-04	$7.40	$7.82	$7.40	$7.48	$7.48	25,275
2017-05-03	$7.52	$7.52	$7.36	$7.46	$7.46	36,119
2017-05-02	$7.60	$7.80	$7.50	$7.57	$7.57	33,915
2017-05-01	$7.70	$7.91	$7.56	$7.61	$7.61	21,640
2017-04-28	$7.99	$8.00	$7.51	$7.75	$7.75	56,744
2017-04-27	$8.50	$8.63	$7.70	$7.95	$7.95	163,681
2017-04-26	$7.85	$8.94	$7.85	$8.35	$8.35	2,806
2017-04-25	$7.03	$7.75	$7.03	$7.68	$7.68	129,535
2017-04-24	$6.65	$7.11	$6.65	$6.93	$6.93	74,196
2017-04-21	$6.50	$6.95	$6.47	$6.56	$6.56	80,142
2017-04-20	$6.42	$6.49	$6.40	$6.44	$6.44	19,969
2017-04-19	$6.30	$6.44	$6.30	$6.33	$6.33	34,869
2017-04-18	$6.28	$6.34	$6.13	$6.31	$6.31	8,687
2017-04-17	$6.24	$6.35	$6.22	$6.34	$6.34	17,044
2017-04-13	$6.30	$6.35	$6.19	$6.26	$6.26	8,754
2017-04-12	$6.45	$6.46	$6.23	$6.29	$6.29	7,796
2017-04-11	$6.34	$6.48	$6.26	$6.34	$6.34	11,490
2017-04-10	$6.34	$6.48	$6.29	$6.30	$6.30	29,885
2017-04-07	$6.18	$6.35	$6.16	$6.35	$6.35	5,082
2017-04-06	$6.30	$6.34	$6.25	$6.34	$6.34	26,747
2017-04-05	$6.47	$6.47	$6.30	$6.33	$6.33	17,507
2017-04-04	$6.35	$6.48	$6.23	$6.43	$6.43	32,159
2017-04-03	$6.17	$6.34	$6.15	$6.30	$6.30	39,470
2017-03-31	$6.17	$6.24	$6.07	$6.15	$6.15	16,292
2017-03-30	$6.09	$6.25	$6.07	$6.13	$6.13	41,306
2017-03-29	$6.01	$6.09	$6.00	$6.00	$6.00	14,478
2017-03-28	$6.04	$6.09	$5.97	$6.06	$6.06	32,590
2017-03-27	$5.90	$6.05	$5.85	$6.01	$6.01	14,093
2017-03-24	$5.95	$6.03	$5.87	$5.87	$5.87	16,225
2017-03-23	$6.01	$6.05	$5.90	$5.93	$5.93	11,570
2017-03-22	$5.95	$6.05	$5.92	$5.99	$5.99	30,084
2017-03-21	$6.00	$6.00	$5.86	$5.91	$5.91	27,622
2017-03-20	$6.10	$6.10	$5.90	$5.96	$5.96	32,617
2017-03-17	$6.02	$6.09	$5.99	$6.03	$6.03	17,087
2017-03-16	$6.06	$6.20	$6.02	$6.03	$6.03	29,639
2017-03-15	$6.05	$6.23	$6.01	$6.10	$6.10	11,363
2017-03-14	$6.06	$6.21	$6.01	$6.03	$6.03	31,162
2017-03-13	$5.97	$6.20	$5.97	$6.09	$6.09	14,310
2017-03-10	$6.00	$6.14	$5.95	$6.03	$6.03	9,151
2017-03-09	$6.03	$6.12	$6.01	$6.02	$6.02	7,496
2017-03-08	$6.03	$6.07	$6.00	$6.04	$6.04	28,572
2017-03-07	$6.10	$6.18	$6.01	$6.06	$6.06	8,682
2017-03-06	$6.10	$6.28	$6.07	$6.11	$6.11	18,914
2017-03-03	$6.27	$6.27	$6.05	$6.11	$6.11	9,136
2017-03-02	$6.11	$6.42	$6.11	$6.22	$6.22	16,689
2017-03-01	$6.00	$6.24	$6.00	$6.12	$6.12	22,505
2017-02-28	$6.10	$6.23	$6.02	$6.05	$6.05	15,769
2017-02-27	$6.13	$6.25	$6.05	$6.10	$6.10	13,135
2017-02-24	$6.22	$6.24	$6.01	$6.12	$6.12	22,113
2017-02-23	$6.32	$6.32	$6.13	$6.18	$6.18	18,711
2017-02-22	$6.42	$6.44	$6.31	$6.31	$6.31	15,760
2017-02-21	$6.35	$6.44	$6.32	$6.40	$6.40	18,273
2017-02-17	$6.43	$6.46	$6.25	$6.38	$6.38	43,295
2017-02-16	$6.37	$6.48	$6.36	$6.41	$6.41	16,967
2017-02-15	$6.36	$6.48	$6.36	$6.46	$6.46	22,733
2017-02-14	$6.39	$6.50	$6.36	$6.44	$6.44	19,523
2017-02-13	$6.30	$6.43	$6.30	$6.33	$6.33	9,200
2017-02-10	$6.30	$6.40	$6.30	$6.34	$6.34	5,512
2017-02-09	$6.43	$6.48	$6.23	$6.23	$6.23	16,682
2017-02-08	$6.42	$6.44	$6.33	$6.40	$6.40	19,091
2017-02-07	$6.16	$6.49	$6.15	$6.37	$6.37	31,596
2017-02-06	$6.10	$6.18	$5.92	$6.18	$6.18	35,191
2017-02-03	$6.20	$6.20	$5.93	$6.14	$6.14	57,814
2017-02-02	$6.22	$6.33	$6.01	$6.14	$6.14	51,187
2017-02-01	$6.50	$6.54	$6.24	$6.28	$6.28	27,560
2017-01-31	$6.50	$6.59	$6.50	$6.55	$6.55	30,203
2017-01-30	$6.66	$6.66	$6.37	$6.50	$6.50	19,755
2017-01-27	$6.50	$6.75	$6.50	$6.65	$6.65	27,324
2017-01-26	$6.38	$6.49	$6.35	$6.49	$6.49	13,854
2017-01-25	$6.30	$6.37	$6.25	$6.34	$6.34	15,831
2017-01-24	$6.28	$6.46	$6.25	$6.32	$6.32	11,258
2017-01-23	$6.23	$6.36	$6.18	$6.36	$6.36	12,746
2017-01-20	$6.15	$6.23	$6.15	$6.22	$6.22	4,486
2017-01-19	$6.25	$6.30	$6.10	$6.15	$6.15	22,379
2017-01-18	$6.30	$6.30	$6.13	$6.29	$6.29	10,400
2017-01-17	$6.30	$6.30	$6.25	$6.25	$6.25	11,650
2017-01-13	$6.31	$6.38	$6.25	$6.34	$6.34	7,032
2017-01-12	$6.40	$6.49	$6.10	$6.35	$6.35	27,444
2017-01-11	$6.39	$6.56	$6.27	$6.54	$6.54	15,614
2017-01-10	$6.26	$6.46	$6.10	$6.36	$6.36	19,850
2017-01-09	$6.20	$6.38	$6.12	$6.19	$6.19	30,394
2017-01-06	$6.50	$6.50	$6.03	$6.23	$6.23	57,064
2017-01-05	$6.51	$6.53	$6.30	$6.53	$6.53	16,683
2017-01-04	$6.43	$6.68	$6.43	$6.46	$6.46	13,550
2017-01-03	$6.10	$6.40	$6.09	$6.38	$6.38	16,342
2016-12-30	$6.23	$6.29	$6.01	$6.12	$6.12	52,045
2016-12-29	$6.34	$6.59	$6.25	$6.27	$6.27	16,833
2016-12-28	$6.44	$6.69	$6.32	$6.40	$6.40	24,570
2016-12-27	$6.05	$6.55	$6.01	$6.54	$6.54	60,726
2016-12-23	$6.00	$6.05	$5.90	$6.04	$6.04	33,366
2016-12-22	$6.00	$6.04	$5.88	$5.95	$5.95	36,768
2016-12-21	$6.11	$6.11	$5.85	$6.02	$6.02	41,534
2016-12-20	$5.98	$6.23	$5.90	$6.10	$6.10	28,717
2016-12-19	$5.98	$6.09	$5.98	$6.05	$6.05	14,350
2016-12-16	$6.00	$6.08	$5.82	$5.98	$5.98	25,426
2016-12-15	$6.10	$6.13	$5.95	$5.99	$5.99	47,703
2016-12-14	$6.30	$6.39	$6.05	$6.14	$6.14	43,672
2016-12-13	$6.25	$6.32	$6.21	$6.32	$6.32	13,508
2016-12-12	$6.34	$6.44	$6.17	$6.17	$6.17	30,054
2016-12-09	$6.28	$6.68	$6.21	$6.41	$6.41	15,481
2016-12-08	$6.40	$6.43	$6.20	$6.26	$6.26	17,419
2016-12-07	$6.70	$6.97	$6.40	$6.40	$6.40	43,278
2016-12-06	$6.33	$6.80	$6.31	$6.73	$6.73	36,225
2016-12-05	$6.30	$6.43	$6.03	$6.39	$6.39	55,901
2016-12-02	$6.08	$6.34	$5.98	$6.34	$6.34	43,041
2016-12-01	$6.16	$6.20	$5.89	$6.10	$6.10	52,216
2016-11-30	$6.29	$6.29	$5.90	$6.14	$6.14	73,771
2016-11-29	$6.50	$6.60	$6.15	$6.33	$6.33	106,645
2016-11-28	$6.10	$6.23	$5.90	$6.11	$6.11	42,681
2016-11-25	$6.15	$6.25	$6.07	$6.07	$6.07	41,834
2016-11-23	$6.00	$6.33	$5.93	$6.08	$6.08	98,054
2016-11-22	$6.27	$6.30	$6.00	$6.09	$6.09	41,649
2016-11-21	$6.45	$6.58	$6.22	$6.25	$6.25	29,421
2016-11-18	$6.61	$6.70	$6.40	$6.49	$6.49	15,893
2016-11-17	$6.74	$6.75	$6.52	$6.59	$6.59	19,497
2016-11-16	$6.92	$7.18	$6.43	$6.77	$6.77	26,356
2016-11-15	$6.59	$6.94	$6.59	$6.89	$6.89	34,529
2016-11-14	$6.25	$6.75	$6.13	$6.57	$6.57	64,053
2016-11-11	$6.35	$6.40	$6.27	$6.27	$6.27	36,112
2016-11-10	$6.40	$6.40	$6.33	$6.35	$6.35	7,131
2016-11-09	$6.15	$6.40	$6.11	$6.36	$6.36	43,023
2016-11-08	$6.33	$6.33	$6.07	$6.10	$6.10	23,504
2016-11-07	$6.00	$6.33	$5.90	$6.33	$6.33	33,857
2016-11-04	$5.81	$6.04	$5.75	$6.00	$6.00	22,544
2016-11-03	$6.30	$6.35	$5.70	$5.71	$5.71	94,201
2016-11-02	$6.61	$6.62	$6.33	$6.34	$6.34	42,908
2016-11-01	$6.60	$6.71	$6.57	$6.62	$6.62	7,085
2016-10-31	$6.69	$6.76	$6.52	$6.64	$6.64	9,057
2016-10-28	$6.66	$6.83	$6.66	$6.68	$6.68	21,522
2016-10-27	$6.62	$6.99	$6.62	$6.74	$6.74	27,137
2016-10-26	$6.55	$6.69	$6.45	$6.62	$6.62	19,867
2016-10-25	$6.77	$6.77	$6.39	$6.65	$6.65	46,218
2016-10-24	$6.86	$6.95	$6.80	$6.80	$6.80	15,706
2016-10-21	$6.90	$6.99	$6.70	$6.91	$6.91	18,463
2016-10-20	$6.80	$6.96	$6.69	$6.91	$6.91	52,815
2016-10-19	$6.93	$6.93	$6.85	$6.85	$6.85	21,288
2016-10-18	$7.07	$7.07	$6.90	$6.96	$6.96	36,787
2016-10-17	$7.12	$7.27	$7.03	$7.08	$7.08	43,400
2016-10-14	$7.15	$7.18	$7.09	$7.10	$7.10	44,991
2016-10-13	$7.13	$7.28	$7.13	$7.16	$7.16	11,243
2016-10-12	$7.10	$7.30	$7.10	$7.20	$7.20	26,141
2016-10-11	$7.37	$7.38	$7.20	$7.30	$7.30	4,131
2016-10-10	$7.22	$7.40	$7.22	$7.40	$7.40	4,404
2016-10-07	$7.18	$7.35	$7.11	$7.28	$7.28	37,087
2016-10-06	$7.24	$7.60	$7.15	$7.16	$7.16	23,833
2016-10-05	$7.17	$7.34	$7.17	$7.20	$7.20	36,751
2016-10-04	$7.26	$7.28	$7.13	$7.22	$7.22	47,266
2016-10-03	$7.27	$7.28	$7.23	$7.27	$7.27	13,570
2016-09-30	$7.30	$7.33	$7.23	$7.26	$7.26	39,714
2016-09-29	$7.38	$7.46	$7.22	$7.30	$7.30	44,252
2016-09-28	$7.64	$7.68	$7.37	$7.45	$7.45	45,063
2016-09-27	$7.75	$7.75	$7.54	$7.67	$7.67	24,038
2016-09-26	$7.84	$7.84	$7.39	$7.74	$7.74	35,845
2016-09-23	$7.87	$7.96	$7.83	$7.84	$7.84	35,741
2016-09-22	$7.70	$8.01	$7.70	$7.87	$7.87	52,502
2016-09-21	$7.63	$7.70	$7.41	$7.69	$7.69	43,207
2016-09-20	$7.40	$7.61	$7.30	$7.56	$7.56	50,021
2016-09-19	$7.44	$7.44	$7.35	$7.42	$7.42	30,982
2016-09-16	$7.40	$7.44	$7.34	$7.44	$7.44	31,217
2016-09-15	$7.31	$7.42	$7.25	$7.42	$7.42	26,918
2016-09-14	$7.28	$7.37	$7.25	$7.30	$7.30	18,321
2016-09-13	$7.43	$7.43	$7.27	$7.31	$7.31	10,929
2016-09-12	$7.36	$7.44	$7.36	$7.43	$7.43	11,334
2016-09-09	$7.32	$7.48	$7.32	$7.44	$7.44	18,446
2016-09-08	$7.41	$7.47	$7.31	$7.39	$7.39	26,127
2016-09-07	$7.30	$7.53	$7.28	$7.34	$7.34	34,602
2016-09-06	$7.33	$7.33	$7.20	$7.30	$7.30	37,064
2016-09-02	$7.26	$7.30	$7.18	$7.27	$7.27	11,055
2016-09-01	$7.12	$7.33	$7.10	$7.27	$7.27	25,779
2016-08-31	$7.35	$7.35	$7.10	$7.21	$7.21	65,514
2016-08-30	$7.27	$7.61	$7.27	$7.35	$7.35	59,188
2016-08-29	$7.62	$7.62	$7.30	$7.33	$7.33	70,426
2016-08-26	$7.59	$7.65	$7.52	$7.62	$7.62	21,928
2016-08-25	$7.76	$7.76	$7.54	$7.60	$7.60	11,068
2016-08-24	$7.78	$7.81	$7.65	$7.72	$7.72	23,672
2016-08-23	$7.89	$7.89	$7.63	$7.75	$7.75	13,029
2016-08-22	$7.79	$8.07	$7.50	$7.83	$7.83	37,382
2016-08-19	$7.77	$7.81	$7.68	$7.69	$7.69	28,573
2016-08-18	$7.46	$7.92	$7.46	$7.85	$7.85	28,809
2016-08-17	$7.48	$7.55	$7.34	$7.49	$7.49	17,345
2016-08-16	$7.51	$7.55	$7.29	$7.41	$7.41	76,951
2016-08-15	$7.75	$7.75	$7.56	$7.63	$7.63	61,049
2016-08-12	$7.85	$7.85	$7.79	$7.80	$7.80	22,832
2016-08-11	$8.00	$8.11	$7.87	$7.90	$7.90	47,882
2016-08-10	$7.90	$7.99	$7.87	$7.97	$7.97	22,680
2016-08-09	$7.97	$7.97	$7.88	$7.88	$7.88	20,991
2016-08-08	$7.95	$7.99	$7.90	$7.94	$7.94	21,183
2016-08-05	$7.95	$8.17	$7.90	$8.00	$8.00	13,727
2016-08-04	$8.09	$8.09	$7.93	$7.93	$7.93	31,239
2016-08-03	$8.00	$8.20	$7.98	$8.15	$8.15	28,065
2016-08-02	$8.22	$8.22	$8.01	$8.06	$8.06	31,422
2016-08-01	$8.12	$8.22	$8.06	$8.15	$8.15	12,191
2016-07-29	$8.11	$8.30	$8.00	$8.17	$8.17	17,027
2016-07-28	$8.21	$8.82	$8.04	$8.04	$8.04	180,215
2016-07-27	$7.98	$8.15	$7.81	$7.90	$7.90	48,776
2016-07-26	$8.00	$8.10	$7.98	$7.98	$7.98	45,673
2016-07-25	$8.10	$8.10	$8.01	$8.02	$8.02	27,280
2016-07-22	$8.05	$8.19	$8.05	$8.06	$8.06	30,438
2016-07-21	$8.17	$8.33	$8.10	$8.10	$8.10	117,870
2016-07-20	$8.21	$8.42	$8.11	$8.23	$8.23	64,160
2016-07-19	$8.28	$8.32	$7.98	$8.26	$8.26	6,458
2016-07-18	$8.16	$8.42	$8.08	$8.20	$8.20	18,009
2016-07-15	$8.14	$8.17	$8.05	$8.09	$8.09	17,348
2016-07-14	$8.22	$8.24	$8.04	$8.19	$8.19	22,487
2016-07-13	$8.24	$8.33	$8.05	$8.11	$8.11	35,412
2016-07-12	$8.30	$8.30	$8.12	$8.29	$8.29	31,437
2016-07-11	$8.12	$8.17	$7.94	$8.17	$8.17	26,773
2016-07-08	$8.03	$8.16	$7.96	$8.01	$8.01	89,498
2016-07-07	$8.29	$8.48	$8.00	$8.01	$8.01	37,770
2016-07-06	$8.09	$8.33	$8.03	$8.24	$8.24	54,795
2016-07-05	$8.34	$8.34	$7.97	$8.18	$8.18	94,893
2016-07-01	$8.33	$8.39	$8.14	$8.18	$8.18	26,725
2016-06-30	$8.15	$8.38	$8.12	$8.34	$8.34	33,260
2016-06-29	$8.25	$8.26	$8.09	$8.10	$8.10	8,161
2016-06-28	$8.06	$8.50	$8.06	$8.06	$8.06	16,255
2016-06-27	$8.02	$8.10	$7.83	$7.97	$7.97	35,965
2016-06-24	$8.03	$8.23	$7.82	$8.14	$8.14	62,332
2016-06-23	$8.20	$8.25	$8.06	$8.15	$8.15	57,838
2016-06-22	$8.36	$8.36	$8.11	$8.21	$8.21	26,407
2016-06-21	$8.30	$8.49	$8.10	$8.26	$8.26	41,801
2016-06-20	$8.47	$8.50	$8.00	$8.30	$8.30	68,405
2016-06-17	$8.32	$8.67	$8.25	$8.47	$8.47	55,197
2016-06-16	$8.32	$8.45	$8.00	$8.33	$8.33	138,994
2016-06-15	$8.04	$8.50	$8.03	$8.28	$8.28	46,464
2016-06-14	$8.19	$8.38	$8.10	$8.10	$8.10	35,731
2016-06-13	$8.20	$8.54	$8.13	$8.23	$8.23	36,498
2016-06-10	$8.50	$8.56	$8.15	$8.23	$8.23	51,420
2016-06-09	$8.30	$8.55	$8.07	$8.55	$8.55	155,691
2016-06-08	$8.50	$8.50	$8.00	$8.05	$8.05	62,232
2016-06-07	$8.24	$8.50	$8.15	$8.21	$8.21	68,863
2016-06-06	$8.17	$8.32	$8.01	$8.23	$8.23	63,445
2016-06-03	$7.96	$8.20	$7.88	$8.14	$8.14	53,158
2016-06-02	$8.08	$8.26	$7.70	$7.92	$7.92	218,038
2016-06-01	$8.79	$8.79	$8.06	$8.15	$8.15	230,303
2016-05-31	$8.93	$9.04	$8.72	$8.72	$8.72	104,378
2016-05-27	$8.90	$9.09	$8.79	$8.90	$8.90	85,661
2016-05-26	$8.84	$9.03	$8.74	$8.97	$8.97	93,259
2016-05-25	$8.88	$8.98	$8.50	$8.92	$8.92	196,063
2016-05-24	$8.73	$8.93	$8.34	$8.86	$8.86	112,942
2016-05-23	$9.00	$9.00	$8.40	$8.80	$8.80	121,352
2016-05-20	$8.33	$8.62	$8.13	$8.62	$8.62	212,460
2016-05-19	$8.56	$8.59	$8.02	$8.25	$8.25	266,136
2016-05-18	$10.31	$10.51	$8.07	$8.31	$8.31	3,101,159
2016-05-17	$9.40	$9.70	$8.45	$9.03	$9.03	317,925
2016-05-16	$7.91	$9.68	$7.81	$9.57	$9.57	572,692
2016-05-13	$7.45	$8.22	$7.40	$7.50	$7.50	470,775
2016-05-12	$8.75	$9.14	$6.34	$6.80	$6.80	877,983
2016-05-11	$9.16	$9.24	$8.64	$8.67	$8.67	79,882
2016-05-10	$9.29	$9.31	$8.89	$9.07	$9.07	67,990
2016-05-09	$9.00	$9.60	$8.70	$9.29	$9.29	215,847
2016-05-06	$9.00	$9.12	$8.50	$8.88	$8.88	96,208
2016-05-05	$9.64	$9.64	$9.05	$9.12	$9.12	48,959
2016-05-04	$9.04	$9.68	$8.98	$9.50	$9.50	123,575
2016-05-03	$9.04	$9.13	$8.95	$8.95	$8.95	62,577
2016-05-02	$8.60	$9.21	$8.58	$9.06	$9.06	90,384
2016-04-29	$8.88	$9.17	$8.62	$8.67	$8.67	41,622
2016-04-28	$9.10	$9.37	$8.85	$8.85	$8.85	50,527
2016-04-27	$8.59	$9.29	$8.59	$9.07	$9.07	67,602
2016-04-26	$8.70	$8.75	$8.65	$8.67	$8.67	51,271
2016-04-25	$8.69	$8.75	$8.63	$8.73	$8.73	45,374
2016-04-22	$8.64	$8.75	$8.40	$8.67	$8.67	68,858
2016-04-21	$9.00	$9.08	$8.57	$8.85	$8.85	83,370
2016-04-20	$9.50	$9.69	$9.18	$9.19	$9.19	45,188
2016-04-19	$9.65	$9.65	$9.26	$9.53	$9.53	49,896
2016-04-18	$9.08	$9.60	$8.85	$9.50	$9.50	105,579
2016-04-15	$8.75	$9.60	$8.74	$9.30	$9.30	202,116
2016-04-14	$8.75	$8.80	$8.63	$8.75	$8.75	56,017
2016-04-13	$8.46	$8.80	$8.39	$8.75	$8.75	70,949
2016-04-12	$8.20	$8.50	$8.19	$8.49	$8.49	45,129
2016-04-11	$8.54	$8.54	$8.18	$8.35	$8.35	31,884
2016-04-08	$8.49	$8.50	$8.33	$8.36	$8.36	31,950
2016-04-07	$7.94	$8.44	$7.94	$8.41	$8.41	87,574
2016-04-06	$8.00	$8.37	$7.76	$8.01	$8.01	193,519
2016-04-05	$7.66	$7.98	$7.43	$7.95	$7.95	116,495
2016-04-04	$7.24	$7.84	$7.24	$7.63	$7.63	91,769
2016-04-01	$6.64	$7.38	$6.62	$7.24	$7.24	110,455
2016-03-31	$6.72	$6.92	$6.64	$6.66	$6.66	7,992
2016-03-30	$6.87	$6.87	$6.58	$6.80	$6.80	24,992
2016-03-29	$6.42	$6.88	$6.40	$6.83	$6.83	24,586
2016-03-28	$6.51	$6.62	$6.43	$6.47	$6.47	13,922
2016-03-24	$6.35	$6.59	$6.30	$6.51	$6.51	10,658
2016-03-23	$6.54	$6.58	$6.35	$6.42	$6.42	15,646
2016-03-22	$6.69	$6.69	$6.47	$6.51	$6.51	10,171
2016-03-21	$6.41	$6.62	$6.16	$6.62	$6.62	30,307
2016-03-18	$6.20	$6.20	$6.06	$6.17	$6.17	29,314
2016-03-17	$6.37	$6.44	$6.20	$6.21	$6.21	34,333
2016-03-16	$6.71	$6.71	$6.38	$6.38	$6.38	27,339
2016-03-15	$6.83	$7.04	$6.44	$6.66	$6.66	37,034
2016-03-14	$6.73	$6.86	$6.69	$6.84	$6.84	21,107
2016-03-11	$6.54	$6.68	$6.34	$6.60	$6.60	10,631
2016-03-10	$6.65	$6.87	$6.37	$6.43	$6.43	32,941
2016-03-09	$6.55	$6.75	$6.54	$6.61	$6.61	11,939
2016-03-08	$6.60	$6.63	$6.47	$6.53	$6.53	31,579
2016-03-07	$6.46	$6.77	$6.40	$6.67	$6.67	20,989
2016-03-04	$6.67	$6.89	$6.40	$6.51	$6.51	24,273
2016-03-03	$6.80	$6.98	$6.52	$6.61	$6.61	34,198
2016-03-02	$6.78	$7.10	$6.71	$6.81	$6.81	84,202
2016-03-01	$7.21	$7.21	$6.67	$6.79	$6.79	119,289
2016-02-29	$7.05	$7.15	$6.95	$7.09	$7.09	9,201
2016-02-26	$7.01	$7.20	$7.00	$7.10	$7.10	5,914
2016-02-25	$7.08	$7.31	$6.81	$7.02	$7.02	16,134
2016-02-24	$6.98	$7.24	$6.69	$7.09	$7.09	32,938
2016-02-23	$7.40	$7.42	$6.80	$7.09	$7.09	29,252
2016-02-22	$7.34	$7.45	$7.27	$7.40	$7.40	50,667
2016-02-19	$6.85	$7.00	$6.46	$6.99	$6.99	38,614
2016-02-18	$6.89	$6.94	$6.58	$6.85	$6.85	28,668
2016-02-17	$6.67	$6.96	$6.60	$6.84	$6.84	30,425
2016-02-16	$6.22	$6.69	$6.22	$6.58	$6.58	46,067
2016-02-12	$6.00	$6.22	$5.92	$6.14	$6.14	29,651
2016-02-11	$5.75	$6.00	$5.75	$5.95	$5.95	36,466
2016-02-10	$6.03	$6.11	$5.85	$5.85	$5.85	30,426
2016-02-09	$5.95	$5.99	$5.81	$5.93	$5.93	22,741
2016-02-08	$6.07	$6.07	$5.77	$6.03	$6.03	53,505
2016-02-05	$6.35	$6.37	$6.05	$6.09	$6.09	27,342
2016-02-04	$5.93	$7.50	$5.93	$6.27	$6.27	60,493
2016-02-03	$5.97	$6.16	$5.69	$5.78	$5.78	115,009
2016-02-02	$6.26	$6.27	$5.95	$6.02	$6.02	18,331
2016-02-01	$6.39	$6.39	$6.05	$6.29	$6.29	39,336
2016-01-29	$6.35	$6.59	$6.34	$6.40	$6.40	30,037
2016-01-28	$6.82	$6.82	$6.26	$6.29	$6.29	59,850
2016-01-27	$7.06	$7.15	$6.56	$6.79	$6.79	35,779
2016-01-26	$7.25	$7.26	$6.79	$7.06	$7.06	32,879
2016-01-25	$6.34	$7.78	$6.34	$7.29	$7.29	170,844
2016-01-22	$6.17	$6.58	$6.15	$6.44	$6.44	52,222
2016-01-21	$5.90	$6.39	$5.87	$6.11	$6.11	32,813
2016-01-20	$6.25	$6.44	$5.60	$6.20	$6.20	209,770
2016-01-19	$6.68	$6.92	$6.35	$6.44	$6.44	35,664
2016-01-15	$6.70	$6.70	$6.35	$6.61	$6.61	59,154
2016-01-14	$6.71	$6.87	$6.39	$6.78	$6.78	85,874
2016-01-13	$7.05	$7.05	$6.50	$6.77	$6.77	84,634
2016-01-12	$7.26	$7.49	$7.00	$7.06	$7.06	37,821
2016-01-11	$7.07	$7.36	$6.69	$7.19	$7.19	112,746
2016-01-08	$7.83	$7.95	$7.01	$7.14	$7.14	110,688
2016-01-07	$8.04	$8.15	$7.50	$7.56	$7.56	115,443
2016-01-06	$8.26	$8.53	$8.23	$8.25	$8.25	58,457
2016-01-05	$8.56	$8.72	$8.36	$8.53	$8.53	32,335
2016-01-04	$8.50	$8.54	$8.25	$8.49	$8.49	45,212
2015-12-31	$8.56	$8.84	$8.50	$8.55	$8.55	38,954
2015-12-30	$9.00	$9.04	$8.48	$8.67	$8.67	117,033
2015-12-29	$9.40	$9.69	$8.88	$8.94	$8.94	104,151
2015-12-28	$8.95	$9.54	$8.85	$9.19	$9.19	232,561
2015-12-24	$8.78	$9.00	$8.75	$8.92	$8.92	9,859
2015-12-23	$8.80	$9.02	$8.60	$8.91	$8.91	47,887
2015-12-22	$9.08	$9.08	$8.61	$8.76	$8.76	76,110
2015-12-21	$8.62	$9.21	$8.38	$8.99	$8.99	175,424
2015-12-18	$8.43	$8.75	$8.43	$8.60	$8.60	40,552
2015-12-17	$8.84	$8.94	$8.43	$8.50	$8.50	63,401
2015-12-16	$9.03	$9.04	$8.65	$8.76	$8.76	55,262
2015-12-15	$8.61	$8.94	$8.45	$8.87	$8.87	50,874
2015-12-14	$9.03	$9.04	$8.40	$8.54	$8.54	114,072
2015-12-11	$9.15	$9.24	$8.90	$8.98	$8.98	85,294
2015-12-10	$9.48	$9.48	$9.13	$9.25	$9.25	80,371
2015-12-09	$9.44	$9.55	$9.06	$9.35	$9.35	122,966
2015-12-08	$8.53	$9.55	$8.43	$9.44	$9.44	401,638
2015-12-07	$8.70	$8.70	$8.18	$8.40	$8.40	147,097
2015-12-04	$8.58	$8.91	$8.40	$8.64	$8.64	97,256
2015-12-03	$9.07	$9.07	$8.47	$8.70	$8.70	235,026
2015-12-02	$9.80	$9.80	$8.95	$9.08	$9.08	343,402
2015-12-01	$9.90	$9.95	$9.15	$9.41	$9.41	794,349
2015-11-30	$9.25	$10.74	$8.80	$9.10	$9.10	3,011,381
2015-11-27	$7.70	$7.86	$7.64	$7.75	$7.75	46,877
2015-11-25	$7.70	$7.90	$7.44	$7.63	$7.63	97,956
2015-11-24	$8.09	$8.09	$7.41	$7.65	$7.65	102,524
2015-11-23	$8.35	$8.45	$8.01	$8.01	$8.01	177,212
2015-11-20	$7.41	$8.46	$7.38	$8.28	$8.28	308,118
2015-11-19	$7.23	$7.45	$7.03	$7.36	$7.36	93,647
2015-11-18	$6.89	$7.20	$6.83	$7.09	$7.09	48,869
2015-11-17	$6.94	$7.16	$6.82	$6.82	$6.82	15,359
2015-11-16	$7.13	$7.20	$6.81	$7.00	$7.00	39,515
2015-11-13	$7.07	$7.25	$7.02	$7.10	$7.10	17,603
2015-11-12	$7.20	$7.44	$7.05	$7.14	$7.14	72,760
2015-11-11	$6.97	$7.25	$6.80	$7.22	$7.22	101,153
2015-11-10	$6.75	$7.07	$6.67	$7.06	$7.06	75,439
2015-11-09	$6.66	$6.80	$6.54	$6.68	$6.68	97,274
2015-11-06	$6.60	$6.75	$6.48	$6.58	$6.58	67,753
2015-11-05	$6.97	$7.35	$6.80	$6.81	$6.81	59,140
2015-11-04	$7.11	$7.14	$6.98	$7.04	$7.04	28,124
2015-11-03	$6.84	$7.09	$6.83	$6.96	$6.96	38,586
2015-11-02	$6.70	$6.98	$6.69	$6.87	$6.87	36,889
2015-10-30	$6.88	$6.96	$6.57	$6.60	$6.60	20,938
2015-10-29	$6.75	$6.89	$6.75	$6.83	$6.83	27,394
2015-10-28	$6.50	$6.85	$6.44	$6.68	$6.68	45,882
2015-10-27	$6.95	$6.95	$6.55	$6.66	$6.66	47,204
2015-10-26	$6.50	$6.95	$6.48	$6.82	$6.82	57,164
2015-10-23	$6.37	$6.43	$6.27	$6.40	$6.40	14,708
2015-10-22	$6.69	$6.69	$6.29	$6.34	$6.34	106,108
2015-10-21	$7.21	$7.23	$6.54	$6.74	$6.74	108,607
2015-10-20	$7.13	$7.44	$7.00	$7.14	$7.14	102,865
2015-10-19	$6.65	$7.20	$6.65	$7.17	$7.17	226,634
2015-10-16	$6.35	$7.02	$6.35	$6.61	$6.61	97,416
2015-10-15	$6.18	$6.44	$6.18	$6.36	$6.36	31,819
2015-10-14	$6.25	$6.30	$6.15	$6.23	$6.23	22,104
2015-10-13	$6.49	$6.52	$6.29	$6.30	$6.30	20,171
2015-10-12	$6.40	$6.75	$6.40	$6.52	$6.52	36,222
2015-10-09	$6.26	$6.49	$6.22	$6.48	$6.48	23,908
2015-10-08	$6.34	$6.60	$6.25	$6.53	$6.53	15,949
2015-10-07	$6.16	$6.57	$6.07	$6.37	$6.37	38,690
2015-10-06	$6.49	$6.49	$6.06	$6.18	$6.18	44,250
2015-10-05	$6.50	$6.65	$6.22	$6.48	$6.48	96,912
2015-10-02	$5.82	$6.74	$5.80	$6.21	$6.21	127,610
2015-10-01	$5.72	$5.92	$5.50	$5.82	$5.82	123,336
2015-09-30	$5.67	$5.75	$5.46	$5.47	$5.47	36,269
2015-09-29	$5.91	$5.91	$5.49	$5.58	$5.58	81,765
2015-09-28	$6.57	$6.59	$5.80	$5.88	$5.88	89,835
2015-09-25	$6.82	$7.05	$6.50	$6.62	$6.62	94,685
2015-09-24	$5.89	$7.38	$5.89	$6.70	$6.70	515,412
2015-09-23	$5.83	$5.88	$5.74	$5.85	$5.85	9,879
2015-09-22	$6.18	$6.18	$5.85	$5.87	$5.87	31,190
2015-09-21	$6.04	$6.41	$6.01	$6.22	$6.22	62,901
2015-09-18	$5.66	$5.97	$5.66	$5.97	$5.97	19,439
2015-09-17	$5.55	$5.85	$5.55	$5.65	$5.65	24,552
2015-09-16	$5.66	$5.75	$5.55	$5.56	$5.56	19,161
2015-09-15	$5.50	$5.82	$5.48	$5.63	$5.63	18,287
2015-09-14	$5.43	$5.58	$5.41	$5.53	$5.53	5,735
2015-09-11	$5.66	$5.76	$5.44	$5.49	$5.49	68,156
2015-09-10	$5.62	$5.74	$5.62	$5.68	$5.68	17,182
2015-09-09	$5.79	$6.08	$5.64	$5.70	$5.70	29,564
2015-09-08	$5.57	$5.79	$5.57	$5.73	$5.73	25,264
2015-09-04	$5.49	$5.60	$5.44	$5.55	$5.55	14,627
2015-09-03	$5.76	$5.85	$5.44	$5.49	$5.49	26,905
2015-09-02	$5.64	$5.92	$5.49	$5.86	$5.86	67,542
2015-09-01	$5.52	$5.71	$5.40	$5.55	$5.55	28,549
2015-08-31	$5.72	$5.80	$5.53	$5.62	$5.62	61,818
2015-08-28	$5.93	$5.93	$5.66	$5.85	$5.85	57,151
2015-08-27	$5.67	$6.04	$5.65	$5.95	$5.95	48,345
2015-08-26	$6.05	$6.05	$5.54	$5.68	$5.68	36,243
2015-08-25	$6.10	$6.34	$5.98	$5.98	$5.98	55,073
2015-08-24	$5.12	$5.74	$4.15	$5.66	$5.66	108,401
2015-08-21	$5.84	$5.85	$5.31	$5.32	$5.32	99,644
2015-08-20	$6.20	$6.21	$5.85	$5.89	$5.89	80,299
2015-08-19	$6.05	$6.27	$5.99	$6.22	$6.22	21,775
2015-08-18	$6.03	$6.37	$6.00	$6.06	$6.06	38,449
2015-08-17	$6.24	$6.24	$6.03	$6.13	$6.13	43,034
2015-08-14	$6.41	$6.41	$6.22	$6.22	$6.22	28,739
2015-08-13	$6.63	$6.86	$6.40	$6.41	$6.41	67,448
2015-08-12	$6.45	$6.70	$6.45	$6.63	$6.63	41,710
2015-08-11	$6.69	$6.72	$6.37	$6.47	$6.47	27,549
2015-08-10	$6.33	$6.83	$6.32	$6.67	$6.67	84,825
2015-08-07	$6.23	$6.37	$6.00	$6.23	$6.23	48,353
2015-08-06	$6.50	$6.50	$6.18	$6.20	$6.20	61,386
2015-08-05	$6.34	$6.57	$6.20	$6.50	$6.50	46,640
2015-08-04	$6.41	$6.47	$6.07	$6.17	$6.17	47,922
2015-08-03	$6.68	$6.72	$6.26	$6.33	$6.33	63,281
2015-07-31	$6.43	$6.80	$6.32	$6.59	$6.59	38,953
2015-07-30	$6.57	$6.67	$6.25	$6.46	$6.46	63,422
2015-07-29	$6.97	$7.13	$6.60	$6.65	$6.65	111,084
2015-07-28	$6.86	$7.04	$6.72	$7.04	$7.04	45,675
2015-07-27	$6.78	$6.93	$6.57	$6.93	$6.93	35,757
2015-07-24	$7.03	$7.05	$6.76	$6.92	$6.92	47,935
2015-07-23	$7.13	$7.25	$6.82	$6.98	$6.98	99,097
2015-07-22	$7.00	$7.05	$6.95	$7.00	$7.00	30,407
2015-07-21	$6.95	$7.06	$6.87	$7.00	$7.00	50,807
2015-07-20	$7.18	$7.26	$6.82	$6.85	$6.85	61,787
2015-07-17	$7.22	$7.30	$7.05	$7.12	$7.12	52,299
2015-07-16	$7.45	$7.45	$7.06	$7.29	$7.29	57,619

Oramed Pharmaceuticals Inc (ORMP) News Headlines

Recent Oramed Pharmaceuticals Inc (ORMP) News

Similar Companies to Oramed Pharmaceuticals Inc (ORMP) 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

Oramed Pharmaceuticals Inc (ORMP) Exchange: NASDAQ