PDS Biotechnology Corporation (PDSB) Stock

Data as of May 2, 2025

$1.38 ($0.05) 3.76%

PDS Biotechnology Corporation - Daily Information

Click for more stock information on PDS Biotechnology Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$1.36
Previous Close	$1.38
High	$1.40
Low	$1.31
Adjusted Open	$1.36
Previous Adjusted Close	$1.38
Adjusted High	$1.40
Adjusted Low	$1.31

About PDS Biotechnology Corporation (PDSB)

Edge Therapeutics, Inc., a clinical-stage biotechnology company, discovers, develops, and commercializes hospital-based therapies for acute life-threatening neurological conditions. Its lead product candidate, EG-1962, a polymer-based microparticle used for the treatment of aneurysmal subarachnoid hemorrhage (cSDH). The company also develops other product candidates, which are in pre-clinical development stages, including EG-1964, to prevent recurrent bleeding after treatment for cSDH; and EG-1963, to prevent rebleeding following surgeries outside the brain. Edge Therapeutics, Inc. was founded in 2009 and is headquartered in Berkeley Heights, New Jersey.

Invest in PDS Biotechnology Corporation (PDSB)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for PDS Biotechnology Corporation (PDSB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.36	$1.40	$1.31	$1.38	$1.38	288,825
2025-05-01	$1.40	$1.40	$1.32	$1.33	$1.33	88,944
2025-04-30	$1.24	$1.40	$1.20	$1.40	$1.40	278,767
2025-04-29	$1.24	$1.29	$1.22	$1.26	$1.26	103,855
2025-04-28	$1.23	$1.29	$1.21	$1.24	$1.24	185,105
2025-04-25	$1.29	$1.34	$1.24	$1.25	$1.25	177,828
2025-04-24	$1.23	$1.33	$1.22	$1.32	$1.32	264,853
2025-04-23	$1.18	$1.27	$1.17	$1.23	$1.23	357,000
2025-04-22	$1.09	$1.16	$1.07	$1.15	$1.15	172,317
2025-04-21	$1.07	$1.14	$1.06	$1.08	$1.08	237,275
2025-04-17	$1.05	$1.11	$1.03	$1.08	$1.08	131,526
2025-04-16	$1.11	$1.11	$1.00	$1.04	$1.04	151,952
2025-04-15	$1.06	$1.15	$1.06	$1.11	$1.11	221,011
2025-04-14	$1.04	$1.17	$1.03	$1.08	$1.08	427,662
2025-04-11	$0.96	$1.03	$0.91	$1.03	$1.03	137,937
2025-04-10	$0.97	$0.99	$0.91	$0.96	$0.96	168,679
2025-04-09	$0.92	$1.04	$0.86	$1.00	$1.00	416,043
2025-04-08	$1.00	$1.02	$0.92	$0.94	$0.94	206,819
2025-04-07	$0.90	$0.99	$0.85	$0.96	$0.96	363,348
2025-04-04	$1.01	$1.02	$0.91	$0.95	$0.95	503,154
2025-04-03	$1.07	$1.12	$1.05	$1.05	$1.05	290,476
2025-04-02	$1.08	$1.16	$1.05	$1.16	$1.16	259,128
2025-04-01	$1.17	$1.18	$1.08	$1.08	$1.08	485,432
2025-03-31	$1.26	$1.27	$1.16	$1.19	$1.19	323,592
2025-03-28	$1.18	$1.29	$1.18	$1.26	$1.26	222,949
2025-03-27	$1.27	$1.30	$1.20	$1.25	$1.25	256,444
2025-03-26	$1.33	$1.34	$1.19	$1.24	$1.24	531,943
2025-03-25	$1.35	$1.36	$1.29	$1.32	$1.32	149,000
2025-03-24	$1.41	$1.41	$1.33	$1.37	$1.37	215,639
2025-03-21	$1.35	$1.38	$1.30	$1.37	$1.37	172,720
2025-03-20	$1.34	$1.38	$1.30	$1.36	$1.36	172,750
2025-03-19	$1.41	$1.42	$1.33	$1.35	$1.35	463,266
2025-03-18	$1.32	$1.43	$1.28	$1.39	$1.39	387,684
2025-03-17	$1.24	$1.38	$1.21	$1.34	$1.34	448,421
2025-03-14	$1.23	$1.26	$1.20	$1.23	$1.23	293,406
2025-03-13	$1.22	$1.31	$1.19	$1.26	$1.26	788,647
2025-03-12	$1.23	$1.23	$1.17	$1.19	$1.19	231,012
2025-03-11	$1.20	$1.25	$1.16	$1.21	$1.21	357,636
2025-03-10	$1.19	$1.26	$1.17	$1.20	$1.20	568,898
2025-03-07	$1.43	$1.49	$1.22	$1.23	$1.23	9,354,401
2025-03-06	$1.28	$1.37	$1.27	$1.34	$1.34	231,424
2025-03-05	$1.31	$1.37	$1.25	$1.31	$1.31	286,879
2025-03-04	$1.20	$1.29	$1.13	$1.29	$1.29	391,030
2025-03-03	$1.26	$1.29	$1.16	$1.21	$1.21	612,172
2025-02-28	$1.37	$1.43	$1.30	$1.33	$1.33	496,087
2025-02-27	$1.55	$2.20	$1.34	$1.36	$1.36	6,204,711
2025-02-26	$1.20	$1.76	$1.20	$1.54	$1.54	5,081,773
2025-02-25	$1.27	$1.27	$1.22	$1.26	$1.26	233,553
2025-02-24	$1.36	$1.39	$1.20	$1.27	$1.27	1,135,550
2025-02-21	$1.45	$1.48	$1.34	$1.34	$1.34	186,551
2025-02-20	$1.45	$1.56	$1.39	$1.42	$1.42	120,286
2025-02-19	$1.44	$1.54	$1.42	$1.45	$1.45	193,373
2025-02-18	$1.58	$1.59	$1.41	$1.42	$1.42	173,630
2025-02-14	$1.51	$1.59	$1.45	$1.56	$1.56	224,678
2025-02-13	$1.30	$1.54	$1.30	$1.50	$1.50	839,214
2025-02-12	$1.38	$1.40	$1.25	$1.28	$1.28	575,999
2025-02-11	$1.41	$1.41	$1.31	$1.41	$1.41	342,844
2025-02-10	$1.48	$1.49	$1.43	$1.45	$1.45	192,086
2025-02-07	$1.59	$1.59	$1.42	$1.46	$1.46	261,041
2025-02-06	$1.60	$1.65	$1.50	$1.55	$1.55	122,146
2025-02-05	$1.61	$1.65	$1.59	$1.60	$1.60	204,826
2025-02-04	$1.60	$1.67	$1.54	$1.60	$1.60	147,816
2025-02-03	$1.58	$1.63	$1.53	$1.59	$1.59	238,377
2025-01-31	$1.65	$1.73	$1.52	$1.64	$1.64	304,495
2025-01-30	$1.55	$1.72	$1.55	$1.66	$1.66	211,695
2025-01-29	$1.50	$1.53	$1.46	$1.52	$1.52	94,938
2025-01-28	$1.44	$1.52	$1.44	$1.50	$1.50	85,970
2025-01-27	$1.53	$1.58	$1.41	$1.45	$1.45	151,068
2025-01-24	$1.51	$1.62	$1.49	$1.55	$1.55	93,373
2025-01-23	$1.64	$1.64	$1.48	$1.51	$1.51	308,293
2025-01-22	$1.48	$1.73	$1.45	$1.68	$1.68	518,361
2025-01-21	$1.47	$1.52	$1.45	$1.49	$1.49	78,271
2025-01-17	$1.46	$1.52	$1.41	$1.45	$1.45	120,384
2025-01-16	$1.45	$1.50	$1.37	$1.43	$1.43	107,758
2025-01-15	$1.41	$1.50	$1.40	$1.45	$1.45	134,489
2025-01-14	$1.45	$1.48	$1.35	$1.39	$1.39	162,548
2025-01-13	$1.37	$1.43	$1.30	$1.42	$1.42	320,807
2025-01-10	$1.51	$1.54	$1.38	$1.41	$1.41	684,511
2025-01-08	$1.70	$1.70	$1.53	$1.57	$1.57	364,731
2025-01-07	$1.69	$1.83	$1.67	$1.68	$1.68	171,853
2025-01-06	$1.77	$1.82	$1.71	$1.71	$1.71	276,140
2025-01-03	$1.75	$1.82	$1.72	$1.80	$1.80	136,463
2025-01-02	$1.64	$1.81	$1.64	$1.73	$1.73	234,445
2024-12-31	$1.69	$1.75	$1.58	$1.63	$1.63	540,881
2024-12-30	$1.70	$1.71	$1.61	$1.69	$1.69	334,001
2024-12-27	$1.77	$1.83	$1.68	$1.71	$1.71	269,161
2024-12-26	$1.67	$1.79	$1.64	$1.77	$1.77	390,945
2024-12-24	$1.67	$1.71	$1.59	$1.64	$1.64	237,087
2024-12-23	$1.65	$1.69	$1.63	$1.67	$1.67	282,511
2024-12-20	$1.75	$1.81	$1.63	$1.65	$1.65	579,082
2024-12-19	$1.81	$1.85	$1.74	$1.75	$1.75	225,219
2024-12-18	$1.96	$1.98	$1.76	$1.81	$1.81	354,755
2024-12-17	$1.94	$1.99	$1.88	$1.96	$1.96	351,322
2024-12-16	$1.82	$2.05	$1.79	$1.94	$1.94	430,849
2024-12-13	$1.88	$1.90	$1.78	$1.84	$1.84	552,921
2024-12-12	$2.04	$2.05	$1.87	$1.90	$1.90	679,001
2024-12-11	$2.15	$2.16	$2.01	$2.08	$2.08	408,663
2024-12-10	$2.21	$2.24	$2.08	$2.14	$2.14	231,818
2024-12-09	$2.16	$2.28	$2.16	$2.19	$2.19	191,996
2024-12-06	$2.01	$2.20	$2.01	$2.17	$2.17	257,007
2024-12-05	$2.12	$2.16	$2.00	$2.00	$2.00	394,111
2024-12-04	$2.28	$2.46	$2.15	$2.15	$2.15	853,011
2024-12-03	$2.16	$2.29	$2.11	$2.25	$2.25	793,163
2024-12-02	$2.21	$2.30	$2.13	$2.15	$2.15	224,555
2024-11-29	$2.19	$2.23	$2.13	$2.19	$2.19	131,157
2024-11-27	$2.11	$2.25	$2.10	$2.15	$2.15	345,414
2024-11-26	$2.20	$2.24	$2.07	$2.11	$2.11	251,978
2024-11-25	$2.14	$2.24	$2.12	$2.17	$2.17	321,068
2024-11-22	$2.20	$2.20	$2.08	$2.09	$2.09	255,668
2024-11-21	$2.02	$2.20	$2.02	$2.20	$2.20	381,013
2024-11-20	$2.10	$2.10	$1.95	$2.03	$2.03	582,252
2024-11-19	$1.96	$2.12	$1.90	$2.10	$2.10	502,877
2024-11-18	$2.00	$2.05	$1.98	$2.00	$2.00	458,890
2024-11-15	$2.19	$2.23	$2.00	$2.01	$2.01	726,457
2024-11-14	$2.20	$2.36	$1.53	$2.25	$2.25	3,353,758
2024-11-13	$3.01	$3.01	$2.76	$2.76	$2.76	536,974
2024-11-12	$3.21	$3.27	$2.92	$2.96	$2.96	592,681
2024-11-11	$3.33	$3.41	$3.23	$3.25	$3.25	331,119
2024-11-08	$3.31	$3.35	$3.20	$3.29	$3.29	310,558
2024-11-07	$3.22	$3.35	$3.17	$3.28	$3.28	336,454
2024-11-06	$3.36	$3.37	$3.18	$3.23	$3.23	401,516
2024-11-05	$3.21	$3.32	$3.15	$3.25	$3.25	364,032
2024-11-04	$3.21	$3.37	$3.10	$3.23	$3.23	420,967
2024-11-01	$3.19	$3.35	$3.15	$3.20	$3.20	250,900
2024-10-31	$3.19	$3.34	$3.07	$3.19	$3.19	391,065
2024-10-30	$3.19	$3.44	$3.19	$3.22	$3.22	300,896
2024-10-29	$3.29	$3.48	$3.17	$3.22	$3.22	400,123
2024-10-28	$3.15	$3.40	$3.15	$3.30	$3.30	381,726
2024-10-25	$3.11	$3.25	$3.04	$3.12	$3.12	394,107
2024-10-24	$3.10	$3.16	$3.05	$3.11	$3.11	263,786
2024-10-23	$3.24	$3.35	$3.06	$3.12	$3.12	261,193
2024-10-22	$3.12	$3.33	$3.12	$3.26	$3.26	260,613
2024-10-21	$3.22	$3.25	$3.02	$3.12	$3.12	245,519
2024-10-18	$3.15	$3.32	$3.13	$3.25	$3.25	237,139
2024-10-17	$3.15	$3.17	$3.08	$3.10	$3.10	288,376
2024-10-16	$3.28	$3.30	$3.12	$3.17	$3.17	378,790
2024-10-15	$3.30	$3.32	$3.14	$3.23	$3.23	310,757
2024-10-14	$3.40	$3.40	$3.27	$3.28	$3.28	204,758
2024-10-11	$3.31	$3.45	$3.31	$3.42	$3.42	166,900
2024-10-10	$3.36	$3.45	$3.27	$3.31	$3.31	160,829
2024-10-09	$3.55	$3.55	$3.32	$3.40	$3.40	210,350
2024-10-08	$3.75	$3.75	$3.46	$3.56	$3.56	300,619
2024-10-07	$3.65	$3.79	$3.60	$3.73	$3.73	333,351
2024-10-04	$4.03	$4.03	$3.63	$3.71	$3.71	719,878
2024-10-03	$4.10	$4.29	$3.92	$3.96	$3.96	605,202
2024-10-02	$3.69	$4.27	$3.40	$4.11	$4.11	1,385,987
2024-10-01	$3.80	$3.94	$3.54	$3.65	$3.65	599,481
2024-09-30	$3.50	$3.85	$3.48	$3.82	$3.82	1,449,518
2024-09-27	$3.20	$3.47	$3.17	$3.37	$3.37	452,526
2024-09-26	$3.03	$3.19	$3.03	$3.13	$3.13	148,820
2024-09-25	$3.12	$3.17	$3.03	$3.03	$3.03	210,647
2024-09-24	$3.15	$3.17	$3.04	$3.13	$3.13	117,489
2024-09-23	$3.20	$3.24	$3.12	$3.14	$3.14	129,682
2024-09-20	$3.21	$3.22	$3.12	$3.20	$3.20	166,892
2024-09-19	$3.17	$3.25	$3.08	$3.21	$3.21	138,982
2024-09-18	$3.11	$3.18	$3.00	$3.07	$3.07	172,957
2024-09-17	$3.07	$3.27	$3.06	$3.12	$3.12	245,785
2024-09-16	$3.35	$3.35	$3.02	$3.06	$3.06	462,187
2024-09-13	$3.07	$3.22	$2.99	$3.00	$3.00	514,272
2024-09-12	$3.05	$3.25	$3.04	$3.05	$3.05	231,129
2024-09-11	$3.03	$3.12	$3.00	$3.10	$3.10	104,049
2024-09-10	$3.02	$3.03	$2.93	$3.01	$3.01	144,291
2024-09-09	$2.95	$3.12	$2.94	$3.01	$3.01	163,027
2024-09-06	$3.01	$3.04	$2.83	$2.93	$2.93	357,872
2024-09-05	$3.01	$3.04	$2.98	$3.00	$3.00	147,123
2024-09-04	$3.02	$3.07	$2.98	$3.01	$3.01	211,813
2024-09-03	$3.16	$3.26	$2.96	$3.02	$3.02	225,215
2024-08-30	$3.15	$3.24	$3.12	$3.20	$3.20	72,131
2024-08-29	$3.11	$3.24	$3.10	$3.15	$3.15	110,136
2024-08-28	$3.08	$3.17	$3.03	$3.09	$3.09	213,130
2024-08-27	$3.16	$3.23	$3.03	$3.12	$3.12	97,535
2024-08-26	$3.40	$3.45	$3.13	$3.18	$3.18	267,450
2024-08-23	$3.31	$3.48	$3.26	$3.35	$3.35	278,654
2024-08-22	$3.50	$3.50	$3.30	$3.30	$3.30	133,088
2024-08-21	$3.49	$3.57	$3.36	$3.48	$3.48	180,983
2024-08-20	$3.55	$3.62	$3.31	$3.46	$3.46	319,987
2024-08-19	$3.25	$3.60	$3.25	$3.52	$3.52	365,760
2024-08-16	$3.21	$3.27	$3.12	$3.25	$3.25	91,269
2024-08-15	$3.11	$3.35	$3.11	$3.23	$3.23	251,515
2024-08-14	$3.00	$3.08	$2.91	$3.02	$3.02	417,460
2024-08-13	$3.06	$3.13	$2.98	$3.05	$3.05	241,988
2024-08-12	$3.01	$3.14	$2.99	$3.05	$3.05	195,041
2024-08-09	$3.01	$3.05	$2.96	$3.04	$3.04	153,597
2024-08-08	$3.09	$3.15	$3.00	$3.05	$3.05	168,813
2024-08-07	$3.16	$3.17	$2.97	$3.00	$3.00	279,004
2024-08-06	$3.20	$3.25	$3.10	$3.10	$3.10	191,672
2024-08-05	$2.94	$3.17	$2.92	$3.15	$3.15	372,656
2024-08-02	$3.09	$3.35	$2.99	$3.22	$3.22	423,821
2024-08-01	$3.56	$3.56	$3.17	$3.23	$3.23	599,666
2024-07-31	$3.47	$3.75	$3.37	$3.56	$3.56	226,732
2024-07-30	$3.83	$4.00	$3.42	$3.46	$3.46	497,880
2024-07-29	$3.87	$4.00	$3.79	$3.82	$3.82	182,782
2024-07-26	$4.03	$4.07	$3.85	$3.88	$3.88	142,022
2024-07-25	$3.84	$4.03	$3.74	$3.94	$3.94	207,357
2024-07-24	$4.13	$4.19	$3.74	$3.77	$3.77	253,916
2024-07-23	$3.91	$4.32	$3.90	$4.23	$4.23	615,659
2024-07-22	$3.88	$3.94	$3.73	$3.90	$3.90	196,838
2024-07-19	$3.81	$3.99	$3.77	$3.87	$3.87	257,590
2024-07-18	$4.01	$4.12	$3.78	$3.86	$3.86	332,156
2024-07-17	$4.10	$4.27	$3.92	$4.01	$4.01	386,127
2024-07-16	$4.25	$4.42	$4.02	$4.15	$4.15	602,108
2024-07-15	$4.17	$4.40	$4.10	$4.23	$4.23	598,459
2024-07-12	$3.96	$4.27	$3.94	$4.09	$4.09	806,086
2024-07-11	$3.62	$4.00	$3.55	$3.88	$3.88	609,719
2024-07-10	$3.39	$3.64	$3.39	$3.52	$3.52	594,923
2024-07-09	$3.21	$3.52	$3.16	$3.37	$3.37	750,333
2024-07-08	$3.10	$3.32	$3.06	$3.23	$3.23	385,278
2024-07-05	$2.97	$3.16	$2.94	$3.12	$3.12	847,274
2024-07-03	$2.96	$3.13	$2.93	$3.01	$3.01	320,088
2024-07-02	$3.00	$3.01	$2.80	$2.95	$2.95	728,156
2024-07-01	$2.91	$3.07	$2.91	$3.03	$3.03	566,453
2024-06-28	$3.05	$3.06	$2.91	$2.93	$2.93	4,012,946
2024-06-27	$3.03	$3.15	$2.97	$3.01	$3.01	751,438
2024-06-26	$3.11	$3.32	$2.92	$3.04	$3.04	753,713
2024-06-25	$2.83	$3.22	$2.83	$3.16	$3.16	875,343
2024-06-24	$2.60	$2.94	$2.60	$2.86	$2.86	530,433
2024-06-21	$2.56	$2.67	$2.53	$2.64	$2.64	748,989
2024-06-20	$2.70	$2.70	$2.54	$2.55	$2.55	465,432
2024-06-18	$2.67	$2.85	$2.61	$2.74	$2.74	581,094
2024-06-17	$2.76	$2.81	$2.66	$2.67	$2.67	282,467
2024-06-14	$2.97	$2.98	$2.70	$2.79	$2.79	707,639
2024-06-13	$2.94	$3.08	$2.93	$3.00	$3.00	511,510
2024-06-12	$2.86	$3.20	$2.86	$2.93	$2.93	880,202
2024-06-11	$2.78	$2.82	$2.65	$2.76	$2.76	451,328
2024-06-10	$2.91	$2.91	$2.80	$2.82	$2.82	391,286
2024-06-07	$2.90	$2.95	$2.89	$2.92	$2.92	266,371
2024-06-06	$3.00	$3.01	$2.90	$2.90	$2.90	384,419
2024-06-05	$2.92	$3.04	$2.83	$3.01	$3.01	394,348
2024-06-04	$2.90	$3.02	$2.90	$2.90	$2.90	334,137
2024-06-03	$3.03	$3.03	$2.90	$2.91	$2.91	277,382
2024-05-31	$2.97	$3.02	$2.90	$2.98	$2.98	411,606
2024-05-30	$3.01	$3.05	$2.90	$2.95	$2.95	424,158
2024-05-29	$3.05	$3.08	$2.92	$2.96	$2.96	461,260
2024-05-28	$3.09	$3.14	$3.00	$3.11	$3.11	441,257
2024-05-24	$3.12	$3.18	$3.04	$3.08	$3.08	502,307
2024-05-23	$3.36	$3.41	$3.04	$3.12	$3.12	597,556
2024-05-22	$3.53	$3.61	$3.34	$3.38	$3.38	350,887
2024-05-21	$3.39	$3.79	$3.37	$3.56	$3.56	734,254
2024-05-20	$3.49	$3.49	$3.27	$3.38	$3.38	476,331
2024-05-17	$3.52	$3.59	$3.41	$3.49	$3.49	251,314
2024-05-16	$3.52	$3.55	$3.15	$3.53	$3.53	976,030
2024-05-15	$3.72	$3.77	$3.48	$3.50	$3.50	585,393
2024-05-14	$3.60	$3.77	$3.49	$3.54	$3.54	713,619
2024-05-13	$3.52	$3.66	$3.41	$3.59	$3.59	686,240
2024-05-10	$3.90	$4.03	$3.42	$3.51	$3.51	1,020,015
2024-05-09	$4.05	$4.09	$3.80	$3.83	$3.83	1,248,501
2024-05-08	$3.75	$4.36	$3.56	$4.02	$4.02	1,844,914
2024-05-07	$3.75	$3.88	$3.54	$3.78	$3.78	587,687
2024-05-06	$3.85	$4.00	$3.71	$3.73	$3.73	775,623
2024-05-03	$3.85	$3.96	$3.74	$3.82	$3.82	430,970
2024-05-02	$3.66	$3.74	$3.57	$3.73	$3.73	375,315
2024-05-01	$3.35	$3.82	$3.31	$3.61	$3.61	675,778
2024-04-30	$3.37	$3.38	$3.26	$3.35	$3.35	258,935
2024-04-29	$3.27	$3.52	$3.25	$3.39	$3.39	436,535
2024-04-26	$3.24	$3.38	$3.20	$3.27	$3.27	415,645
2024-04-25	$3.14	$3.29	$3.12	$3.26	$3.26	421,721
2024-04-24	$3.25	$3.30	$3.19	$3.25	$3.25	447,158
2024-04-23	$3.00	$3.25	$2.99	$3.20	$3.20	990,581
2024-04-22	$2.65	$3.00	$2.64	$2.99	$2.99	684,226
2024-04-19	$2.89	$2.92	$2.59	$2.65	$2.65	881,240
2024-04-18	$2.72	$3.02	$2.69	$2.90	$2.90	1,128,164
2024-04-17	$2.84	$2.84	$2.68	$2.72	$2.72	610,937
2024-04-16	$2.81	$2.93	$2.68	$2.80	$2.80	717,504
2024-04-15	$3.20	$3.24	$2.81	$2.82	$2.82	1,320,659
2024-04-12	$3.33	$3.38	$3.14	$3.19	$3.19	595,599
2024-04-11	$3.19	$3.41	$3.19	$3.37	$3.37	587,003
2024-04-10	$3.14	$3.20	$3.07	$3.15	$3.15	517,188
2024-04-09	$3.31	$3.31	$3.10	$3.27	$3.27	932,212
2024-04-08	$3.27	$3.40	$3.14	$3.31	$3.31	619,329
2024-04-05	$3.24	$3.38	$3.17	$3.23	$3.23	900,569
2024-04-04	$3.69	$3.73	$3.22	$3.29	$3.29	1,419,814
2024-04-03	$3.76	$3.77	$3.61	$3.68	$3.68	689,657
2024-04-02	$3.92	$3.94	$3.64	$3.72	$3.72	1,365,117
2024-04-01	$4.05	$4.08	$3.79	$4.02	$4.02	1,004,625
2024-03-28	$3.91	$4.56	$3.90	$3.96	$3.96	2,286,822
2024-03-27	$4.00	$4.37	$3.61	$3.85	$3.85	4,416,686
2024-03-26	$4.76	$4.92	$4.47	$4.48	$4.48	2,020,213
2024-03-25	$4.56	$4.82	$4.55	$4.73	$4.73	1,016,092
2024-03-22	$4.86	$4.87	$4.57	$4.62	$4.62	1,007,680
2024-03-21	$4.84	$4.90	$4.73	$4.88	$4.88	603,050
2024-03-20	$4.70	$5.00	$4.58	$4.81	$4.81	560,840
2024-03-19	$4.70	$4.78	$4.58	$4.69	$4.69	506,480
2024-03-18	$4.89	$4.90	$4.67	$4.76	$4.76	352,222
2024-03-15	$4.76	$4.92	$4.70	$4.90	$4.90	431,839
2024-03-14	$4.81	$4.90	$4.48	$4.79	$4.79	792,282
2024-03-13	$4.80	$5.05	$4.68	$4.75	$4.75	795,631
2024-03-12	$4.97	$5.00	$4.61	$4.63	$4.63	1,313,320
2024-03-11	$5.44	$5.71	$4.92	$4.96	$4.96	1,975,455
2024-03-08	$5.87	$6.00	$5.32	$5.46	$5.46	1,235,755
2024-03-07	$6.12	$6.16	$5.80	$5.82	$5.82	632,141
2024-03-06	$5.92	$6.22	$5.60	$6.04	$6.04	992,489
2024-03-05	$6.07	$6.17	$5.72	$5.80	$5.80	1,194,054
2024-03-04	$6.66	$6.68	$6.10	$6.17	$6.17	1,240,928
2024-03-01	$6.66	$6.66	$6.31	$6.59	$6.59	1,171,181
2024-02-29	$6.02	$6.68	$6.02	$6.59	$6.59	2,627,297
2024-02-28	$6.14	$6.17	$5.76	$5.87	$5.87	968,048
2024-02-27	$5.70	$6.19	$5.69	$6.10	$6.10	1,805,635
2024-02-26	$5.44	$5.66	$5.32	$5.54	$5.54	675,811
2024-02-23	$5.35	$5.55	$5.22	$5.42	$5.42	568,347
2024-02-22	$5.31	$5.41	$5.29	$5.35	$5.35	367,843
2024-02-21	$5.49	$5.55	$5.13	$5.29	$5.29	402,262
2024-02-20	$5.35	$5.60	$5.33	$5.54	$5.54	543,954
2024-02-16	$5.40	$5.42	$5.26	$5.40	$5.40	512,412
2024-02-15	$5.40	$5.49	$5.31	$5.46	$5.46	442,846
2024-02-14	$5.05	$5.35	$4.94	$5.32	$5.32	517,637
2024-02-13	$5.23	$5.35	$4.97	$4.98	$4.98	975,735
2024-02-12	$5.32	$5.57	$5.30	$5.47	$5.47	472,017
2024-02-09	$5.26	$5.38	$5.13	$5.33	$5.33	368,420
2024-02-08	$5.26	$5.43	$5.19	$5.26	$5.26	581,948
2024-02-07	$5.40	$5.43	$5.20	$5.29	$5.29	351,815
2024-02-06	$5.22	$5.42	$5.15	$5.37	$5.37	276,073
2024-02-05	$5.34	$5.36	$5.19	$5.26	$5.26	364,880
2024-02-02	$5.56	$5.59	$5.35	$5.41	$5.41	442,707
2024-02-01	$5.50	$5.70	$5.35	$5.62	$5.62	671,318
2024-01-31	$5.58	$5.61	$5.34	$5.35	$5.35	489,794
2024-01-30	$5.88	$5.95	$5.45	$5.58	$5.58	893,206
2024-01-29	$5.51	$5.95	$5.36	$5.89	$5.89	686,272
2024-01-26	$5.34	$5.65	$5.30	$5.49	$5.49	971,292
2024-01-25	$4.99	$5.32	$4.93	$5.30	$5.30	900,662
2024-01-24	$5.10	$5.14	$4.90	$4.93	$4.93	734,478
2024-01-23	$4.54	$5.03	$4.54	$5.03	$5.03	1,074,789
2024-01-22	$4.55	$4.68	$4.37	$4.49	$4.49	591,271
2024-01-19	$4.32	$4.52	$4.13	$4.50	$4.50	930,138
2024-01-18	$4.12	$4.35	$4.03	$4.29	$4.29	859,433
2024-01-17	$4.04	$4.21	$3.93	$4.09	$4.09	498,534
2024-01-16	$4.30	$4.30	$4.05	$4.09	$4.09	642,011
2024-01-12	$4.52	$4.57	$4.31	$4.32	$4.32	680,325
2024-01-11	$4.85	$4.88	$4.49	$4.51	$4.51	770,410
2024-01-10	$5.14	$5.25	$4.81	$4.91	$4.91	1,023,648
2024-01-09	$5.34	$5.37	$5.15	$5.17	$5.17	531,097
2024-01-08	$5.10	$5.45	$5.00	$5.40	$5.40	888,058
2024-01-05	$5.06	$5.08	$4.95	$5.02	$5.02	395,368
2024-01-04	$5.02	$5.23	$5.02	$5.11	$5.11	547,546
2024-01-03	$5.07	$5.20	$5.02	$5.03	$5.03	514,941
2024-01-02	$4.97	$5.23	$4.95	$5.15	$5.15	509,052
2023-12-29	$5.06	$5.13	$4.95	$4.97	$4.97	583,587
2023-12-28	$5.11	$5.19	$5.02	$5.10	$5.10	423,579
2023-12-27	$5.09	$5.18	$4.94	$5.08	$5.08	680,213
2023-12-26	$5.40	$5.46	$5.11	$5.13	$5.13	701,858
2023-12-22	$5.18	$5.53	$5.18	$5.33	$5.33	841,230
2023-12-21	$4.88	$5.19	$4.84	$5.14	$5.14	494,652
2023-12-20	$5.10	$5.16	$4.85	$4.86	$4.86	523,426
2023-12-19	$5.10	$5.15	$5.02	$5.11	$5.11	399,894
2023-12-18	$5.08	$5.14	$4.98	$5.01	$5.01	484,146
2023-12-15	$5.42	$5.45	$5.05	$5.10	$5.10	548,320
2023-12-14	$5.33	$5.45	$5.24	$5.41	$5.41	609,840
2023-12-13	$5.10	$5.23	$4.96	$5.22	$5.22	379,558
2023-12-12	$4.84	$5.10	$4.74	$5.09	$5.09	389,394
2023-12-11	$5.08	$5.08	$4.82	$4.87	$4.87	421,441
2023-12-08	$5.06	$5.24	$5.01	$5.15	$5.15	362,664
2023-12-07	$5.20	$5.21	$5.04	$5.12	$5.12	259,124
2023-12-06	$5.37	$5.41	$5.13	$5.16	$5.16	451,880
2023-12-05	$5.26	$5.36	$5.19	$5.24	$5.24	329,548
2023-12-04	$5.31	$5.35	$5.16	$5.28	$5.28	458,595
2023-12-01	$5.24	$5.29	$5.06	$5.25	$5.25	546,755
2023-11-30	$5.26	$5.44	$5.14	$5.26	$5.26	750,786
2023-11-29	$5.51	$5.51	$5.08	$5.14	$5.14	419,276
2023-11-28	$5.70	$5.74	$5.01	$5.33	$5.33	1,140,641
2023-11-27	$6.24	$6.24	$5.84	$5.90	$5.90	392,046
2023-11-24	$6.18	$6.45	$6.07	$6.31	$6.31	126,562
2023-11-22	$6.29	$6.39	$5.94	$6.16	$6.16	435,477
2023-11-21	$6.32	$6.48	$5.92	$6.27	$6.27	460,634
2023-11-20	$6.30	$6.62	$6.13	$6.31	$6.31	409,291
2023-11-17	$6.65	$6.74	$6.24	$6.29	$6.29	595,522
2023-11-16	$6.31	$6.85	$6.24	$6.58	$6.58	1,054,101
2023-11-15	$6.17	$6.61	$5.94	$6.32	$6.32	990,406
2023-11-14	$5.60	$6.46	$5.57	$6.23	$6.23	1,417,697
2023-11-13	$5.35	$5.36	$5.13	$5.26	$5.26	576,620
2023-11-10	$4.97	$5.51	$4.73	$5.34	$5.34	987,920
2023-11-09	$4.89	$5.12	$4.47	$4.91	$4.91	1,671,083
2023-11-08	$4.71	$4.72	$4.55	$4.66	$4.66	174,292
2023-11-07	$4.67	$4.78	$4.58	$4.71	$4.71	223,179
2023-11-06	$4.50	$4.77	$4.42	$4.67	$4.67	374,206
2023-11-03	$4.49	$4.65	$4.48	$4.55	$4.55	339,446
2023-11-02	$4.20	$4.45	$4.19	$4.43	$4.43	365,895
2023-11-01	$4.20	$4.21	$4.00	$4.18	$4.18	261,475
2023-10-31	$4.17	$4.30	$4.13	$4.17	$4.17	223,864
2023-10-30	$4.03	$4.29	$4.03	$4.20	$4.20	230,626
2023-10-27	$3.94	$4.03	$3.80	$4.02	$4.02	453,224
2023-10-26	$4.08	$4.13	$3.86	$3.95	$3.95	282,835
2023-10-25	$4.05	$4.18	$3.95	$4.06	$4.06	195,573
2023-10-24	$4.00	$4.16	$3.98	$4.06	$4.06	375,392
2023-10-23	$4.08	$4.18	$3.95	$3.98	$3.98	355,970
2023-10-20	$4.15	$4.24	$4.08	$4.11	$4.11	379,423
2023-10-19	$4.32	$4.34	$4.11	$4.13	$4.13	422,653
2023-10-18	$4.54	$4.67	$4.32	$4.34	$4.34	380,281
2023-10-17	$4.53	$4.74	$4.47	$4.60	$4.60	309,211
2023-10-16	$4.55	$4.58	$4.40	$4.53	$4.53	249,521
2023-10-13	$4.52	$4.56	$4.27	$4.51	$4.51	265,303
2023-10-12	$4.65	$4.68	$4.41	$4.45	$4.45	298,453
2023-10-11	$4.79	$4.90	$4.59	$4.65	$4.65	303,962
2023-10-10	$4.75	$5.00	$4.73	$4.81	$4.81	309,316
2023-10-09	$4.79	$4.86	$4.59	$4.82	$4.82	332,126
2023-10-06	$4.56	$4.94	$4.41	$4.84	$4.84	614,629
2023-10-05	$4.21	$4.62	$4.20	$4.57	$4.57	487,843
2023-10-04	$4.00	$4.31	$3.88	$4.23	$4.23	776,533
2023-10-03	$4.70	$4.85	$3.91	$4.02	$4.02	2,049,713
2023-10-02	$5.04	$5.33	$4.64	$4.70	$4.70	1,031,447
2023-09-29	$5.04	$5.10	$4.88	$5.05	$5.05	486,708
2023-09-28	$5.08	$5.16	$4.81	$5.03	$5.03	446,130
2023-09-27	$5.25	$5.38	$5.09	$5.10	$5.10	449,202
2023-09-26	$5.07	$5.34	$5.07	$5.22	$5.22	226,922
2023-09-25	$5.15	$5.18	$5.02	$5.11	$5.11	163,492
2023-09-22	$5.32	$5.32	$5.13	$5.21	$5.21	358,699
2023-09-21	$5.28	$5.38	$5.17	$5.30	$5.30	275,971
2023-09-20	$5.38	$5.51	$5.21	$5.28	$5.28	443,697
2023-09-19	$5.38	$5.51	$5.31	$5.34	$5.34	294,617
2023-09-18	$5.50	$5.62	$5.34	$5.40	$5.40	534,160
2023-09-15	$5.63	$5.63	$5.30	$5.34	$5.34	451,342
2023-09-14	$5.56	$5.76	$5.48	$5.62	$5.62	263,292
2023-09-13	$5.70	$5.86	$5.47	$5.49	$5.49	531,107
2023-09-12	$5.88	$5.88	$5.55	$5.59	$5.59	556,600
2023-09-11	$5.82	$6.03	$5.75	$5.89	$5.89	224,822
2023-09-08	$5.91	$5.93	$5.78	$5.81	$5.81	162,049
2023-09-07	$5.82	$5.99	$5.72	$5.92	$5.92	192,795
2023-09-06	$5.81	$5.91	$5.61	$5.83	$5.83	241,379
2023-09-05	$6.02	$6.02	$5.78	$5.82	$5.82	284,119
2023-09-01	$5.93	$6.15	$5.93	$6.04	$6.04	246,504
2023-08-31	$5.99	$6.02	$5.82	$5.87	$5.87	271,582
2023-08-30	$5.98	$6.03	$5.88	$5.97	$5.97	260,535
2023-08-29	$6.38	$6.38	$5.85	$5.98	$5.98	715,038
2023-08-28	$6.02	$6.51	$6.02	$6.40	$6.40	570,099
2023-08-25	$5.91	$6.06	$5.75	$5.97	$5.97	349,454
2023-08-24	$6.01	$6.22	$5.78	$5.84	$5.84	477,937
2023-08-23	$5.49	$6.25	$5.49	$6.01	$6.01	788,756
2023-08-22	$5.65	$5.99	$5.44	$5.46	$5.46	670,480
2023-08-21	$5.64	$5.66	$5.24	$5.61	$5.61	659,699
2023-08-18	$5.55	$5.93	$5.38	$5.68	$5.68	638,842
2023-08-17	$6.37	$6.37	$5.52	$5.65	$5.65	781,748
2023-08-16	$5.89	$6.36	$5.80	$6.23	$6.23	1,082,133
2023-08-15	$5.35	$6.12	$5.27	$5.88	$5.88	1,052,433
2023-08-14	$5.00	$5.39	$4.66	$5.33	$5.33	908,159
2023-08-11	$4.67	$4.92	$4.62	$4.85	$4.85	533,521
2023-08-10	$5.35	$5.45	$4.67	$4.80	$4.80	1,042,560
2023-08-09	$5.50	$5.53	$5.27	$5.31	$5.31	269,397
2023-08-08	$5.18	$5.50	$5.17	$5.47	$5.47	314,722
2023-08-07	$5.41	$5.44	$5.07	$5.30	$5.30	342,171
2023-08-04	$5.89	$5.95	$5.41	$5.42	$5.42	387,296
2023-08-03	$5.47	$5.99	$5.47	$5.87	$5.87	487,706
2023-08-02	$5.63	$5.64	$5.40	$5.50	$5.50	347,072
2023-08-01	$5.71	$5.71	$5.47	$5.69	$5.69	298,441
2023-07-31	$5.45	$5.73	$5.40	$5.72	$5.72	371,930
2023-07-28	$5.00	$5.45	$4.99	$5.43	$5.43	366,024
2023-07-27	$5.20	$5.21	$4.92	$4.95	$4.95	392,881
2023-07-26	$5.27	$5.30	$5.03	$5.15	$5.15	543,274
2023-07-25	$5.30	$5.37	$5.24	$5.26	$5.26	313,207
2023-07-24	$5.51	$5.51	$5.25	$5.30	$5.30	553,319
2023-07-21	$5.83	$5.85	$5.38	$5.41	$5.41	646,999
2023-07-20	$5.92	$5.92	$5.46	$5.76	$5.76	984,882
2023-07-19	$5.71	$6.00	$5.58	$5.92	$5.92	771,793
2023-07-18	$5.50	$5.80	$5.42	$5.71	$5.71	888,555
2023-07-17	$5.15	$5.70	$5.11	$5.52	$5.52	1,143,394
2023-07-14	$5.23	$5.27	$5.04	$5.13	$5.13	316,648
2023-07-13	$5.19	$5.25	$5.12	$5.18	$5.18	547,024
2023-07-12	$5.13	$5.26	$5.05	$5.16	$5.16	450,597
2023-07-11	$5.25	$5.34	$5.01	$5.03	$5.03	723,141
2023-07-10	$4.89	$5.29	$4.86	$5.27	$5.27	587,424
2023-07-07	$4.89	$4.97	$4.76	$4.87	$4.87	691,537
2023-07-06	$4.92	$4.94	$4.68	$4.91	$4.91	805,453
2023-07-05	$4.98	$4.99	$4.83	$4.94	$4.94	431,260
2023-07-03	$5.01	$5.10	$4.90	$4.99	$4.99	324,788
2023-06-30	$5.29	$5.29	$5.02	$5.03	$5.03	635,226
2023-06-29	$5.46	$5.51	$5.21	$5.25	$5.25	365,603
2023-06-28	$5.21	$5.54	$5.16	$5.46	$5.46	385,113
2023-06-27	$5.36	$5.38	$5.14	$5.27	$5.27	512,916
2023-06-26	$5.48	$5.59	$5.06	$5.32	$5.32	727,715
2023-06-23	$5.88	$6.02	$5.41	$5.45	$5.45	4,521,898
2023-06-22	$5.87	$6.22	$5.72	$6.06	$6.06	604,045
2023-06-21	$5.97	$6.02	$5.70	$5.87	$5.87	488,307
2023-06-20	$6.03	$6.08	$5.80	$5.97	$5.97	539,166
2023-06-16	$6.20	$6.25	$5.94	$6.03	$6.03	908,431
2023-06-15	$5.91	$6.36	$5.75	$6.22	$6.22	1,195,508
2023-06-14	$6.63	$6.92	$5.92	$5.98	$5.98	2,197,139
2023-06-13	$6.17	$6.74	$6.05	$6.63	$6.63	915,037
2023-06-12	$5.89	$6.40	$5.89	$6.14	$6.14	1,009,598
2023-06-09	$5.82	$5.96	$5.51	$5.90	$5.90	1,048,807
2023-06-08	$5.85	$6.18	$5.76	$5.82	$5.82	1,254,894
2023-06-07	$6.31	$6.50	$5.86	$5.91	$5.91	1,566,314
2023-06-06	$7.27	$7.27	$5.78	$6.24	$6.24	4,534,357
2023-06-05	$9.39	$9.54	$4.56	$6.53	$6.53	9,308,539
2023-06-02	$10.22	$10.22	$9.35	$9.42	$9.42	596,451
2023-06-01	$9.57	$10.27	$9.12	$9.90	$9.90	948,881
2023-05-31	$8.57	$9.80	$8.19	$9.58	$9.58	1,341,725
2023-05-30	$8.55	$8.88	$8.16	$8.47	$8.47	1,278,898
2023-05-26	$8.16	$8.92	$7.32	$8.56	$8.56	4,172,480
2023-05-25	$7.22	$7.22	$6.64	$6.72	$6.72	727,244
2023-05-24	$7.63	$7.63	$7.07	$7.23	$7.23	376,387
2023-05-23	$7.88	$8.19	$7.65	$7.66	$7.66	354,754
2023-05-22	$7.64	$8.05	$7.57	$7.88	$7.88	511,953
2023-05-19	$7.58	$7.87	$7.26	$7.41	$7.41	312,907
2023-05-18	$7.15	$7.85	$7.13	$7.40	$7.40	541,159
2023-05-17	$7.02	$7.26	$6.81	$7.06	$7.06	426,324
2023-05-16	$6.86	$7.01	$6.60	$6.77	$6.77	244,234
2023-05-15	$6.45	$7.22	$6.45	$6.93	$6.93	340,425
2023-05-12	$6.68	$6.78	$6.34	$6.45	$6.45	194,290
2023-05-11	$6.94	$6.94	$6.53	$6.71	$6.71	179,315
2023-05-10	$6.92	$7.07	$6.65	$6.84	$6.84	259,130
2023-05-09	$6.68	$6.97	$6.52	$6.87	$6.87	225,552
2023-05-08	$6.50	$6.81	$6.41	$6.74	$6.74	198,777
2023-05-05	$6.31	$6.58	$6.26	$6.53	$6.53	239,536
2023-05-04	$6.36	$6.36	$6.18	$6.27	$6.27	120,256
2023-05-03	$5.92	$6.34	$5.92	$6.28	$6.28	188,607
2023-05-02	$6.06	$6.12	$5.86	$5.92	$5.92	161,887
2023-05-01	$6.12	$6.30	$6.00	$6.10	$6.10	168,576
2023-04-28	$6.09	$6.21	$5.95	$6.08	$6.08	201,797
2023-04-27	$6.00	$6.11	$5.79	$6.08	$6.08	253,026
2023-04-26	$6.14	$6.27	$5.90	$5.92	$5.92	221,657
2023-04-25	$6.39	$6.42	$6.02	$6.14	$6.14	337,346
2023-04-24	$6.60	$6.63	$6.13	$6.33	$6.33	282,640
2023-04-21	$6.33	$6.79	$6.30	$6.59	$6.59	231,856
2023-04-20	$6.47	$6.59	$6.23	$6.31	$6.31	262,955
2023-04-19	$6.83	$6.83	$6.49	$6.60	$6.60	240,503
2023-04-18	$6.86	$6.98	$6.65	$6.88	$6.88	265,661
2023-04-17	$6.97	$7.17	$6.79	$6.84	$6.84	386,161
2023-04-14	$6.96	$7.19	$6.83	$6.89	$6.89	333,361
2023-04-13	$6.38	$7.23	$6.38	$6.97	$6.97	739,713
2023-04-12	$6.30	$6.34	$6.02	$6.31	$6.31	256,004
2023-04-11	$5.92	$6.32	$5.90	$6.24	$6.24	377,794
2023-04-10	$5.77	$6.10	$5.70	$5.95	$5.95	376,501
2023-04-06	$5.49	$5.95	$5.48	$5.81	$5.81	366,461
2023-04-05	$5.70	$5.77	$5.46	$5.51	$5.51	341,046
2023-04-04	$6.11	$6.11	$5.69	$5.74	$5.74	339,330
2023-04-03	$6.16	$6.30	$6.00	$6.06	$6.06	300,795
2023-03-31	$5.88	$6.21	$5.86	$6.15	$6.15	438,697
2023-03-30	$6.05	$6.44	$5.83	$5.86	$5.86	535,923
2023-03-29	$5.96	$6.52	$5.88	$6.02	$6.02	628,246
2023-03-28	$5.61	$6.03	$5.39	$5.85	$5.85	444,752
2023-03-27	$5.84	$5.88	$5.65	$5.68	$5.68	346,187
2023-03-24	$5.83	$5.93	$5.77	$5.82	$5.82	210,563
2023-03-23	$5.94	$6.05	$5.77	$5.92	$5.92	309,700
2023-03-22	$6.32	$6.34	$5.83	$5.84	$5.84	376,714
2023-03-21	$6.17	$6.31	$6.01	$6.29	$6.29	467,560
2023-03-20	$6.27	$6.27	$5.97	$6.17	$6.17	398,588
2023-03-17	$6.59	$6.62	$6.23	$6.27	$6.27	401,783
2023-03-16	$6.62	$6.83	$6.43	$6.66	$6.66	378,166
2023-03-15	$6.79	$6.83	$6.48	$6.63	$6.63	301,097
2023-03-14	$6.90	$7.04	$6.83	$7.00	$7.00	327,367
2023-03-13	$6.40	$6.86	$6.29	$6.80	$6.80	566,432
2023-03-10	$6.57	$6.69	$6.30	$6.45	$6.45	499,127
2023-03-09	$7.10	$7.13	$6.57	$6.59	$6.59	520,007
2023-03-08	$7.09	$7.14	$6.97	$7.07	$7.07	274,429
2023-03-07	$7.05	$7.19	$7.03	$7.10	$7.10	309,001
2023-03-06	$7.26	$7.28	$6.97	$7.07	$7.07	264,894
2023-03-03	$7.07	$7.43	$6.98	$7.29	$7.29	362,906
2023-03-02	$7.64	$7.64	$6.60	$7.02	$7.02	1,014,547
2023-03-01	$7.65	$7.87	$7.57	$7.76	$7.76	228,763
2023-02-28	$7.68	$7.82	$7.52	$7.65	$7.65	288,172
2023-02-27	$7.97	$8.07	$7.41	$7.73	$7.73	538,108
2023-02-24	$7.90	$7.99	$7.72	$7.81	$7.81	218,027
2023-02-23	$8.01	$8.17	$7.82	$8.01	$8.01	240,082
2023-02-22	$7.98	$8.11	$7.73	$7.93	$7.93	396,668
2023-02-21	$8.71	$8.76	$7.95	$7.98	$7.98	560,558
2023-02-17	$8.60	$8.85	$8.54	$8.81	$8.81	405,069
2023-02-16	$8.75	$8.99	$8.57	$8.63	$8.63	381,226
2023-02-15	$8.71	$8.85	$8.46	$8.76	$8.76	470,605
2023-02-14	$8.10	$8.83	$7.92	$8.74	$8.74	627,213
2023-02-13	$8.33	$8.33	$8.06	$8.18	$8.18	545,525
2023-02-10	$8.12	$8.42	$7.99	$8.39	$8.39	264,158
2023-02-09	$8.42	$8.64	$8.05	$8.19	$8.19	351,974
2023-02-08	$8.52	$8.56	$8.22	$8.22	$8.22	303,303
2023-02-07	$8.57	$8.64	$8.36	$8.52	$8.52	305,575
2023-02-06	$8.56	$8.87	$8.45	$8.56	$8.56	461,035
2023-02-03	$8.55	$8.84	$8.46	$8.55	$8.55	351,023
2023-02-02	$8.29	$8.77	$7.97	$8.75	$8.75	626,884
2023-02-01	$8.37	$8.47	$8.11	$8.23	$8.23	708,777
2023-01-31	$8.40	$8.68	$8.22	$8.33	$8.33	713,627
2023-01-30	$9.35	$9.48	$8.21	$8.42	$8.42	1,046,841
2023-01-27	$9.35	$9.53	$9.14	$9.51	$9.51	392,191
2023-01-26	$9.70	$9.84	$9.16	$9.35	$9.35	328,058
2023-01-25	$9.24	$9.65	$9.14	$9.62	$9.62	615,048
2023-01-24	$9.26	$9.47	$9.10	$9.37	$9.37	295,920
2023-01-23	$9.20	$9.56	$9.01	$9.36	$9.36	562,082
2023-01-20	$9.07	$9.43	$8.95	$9.20	$9.20	333,809
2023-01-19	$9.23	$9.53	$8.86	$9.08	$9.08	546,439
2023-01-18	$10.25	$10.34	$9.09	$9.34	$9.34	1,236,843
2023-01-17	$10.71	$10.88	$10.21	$10.24	$10.24	757,573
2023-01-13	$10.20	$10.81	$10.02	$10.38	$10.38	755,560
2023-01-12	$10.37	$10.41	$9.78	$10.27	$10.27	626,776
2023-01-11	$10.85	$11.02	$10.15	$10.36	$10.36	641,172
2023-01-10	$10.94	$11.27	$10.65	$10.81	$10.81	456,068
2023-01-09	$11.48	$11.74	$10.90	$11.02	$11.02	590,701
2023-01-06	$11.72	$12.24	$11.07	$11.38	$11.38	593,576
2023-01-05	$11.94	$12.00	$11.31	$11.61	$11.61	455,647
2023-01-04	$10.82	$12.45	$10.65	$11.99	$11.99	1,256,213
2023-01-03	$12.50	$12.50	$10.50	$10.62	$10.62	2,177,613
2022-12-30	$12.81	$13.65	$12.33	$13.20	$13.20	1,326,563
2022-12-29	$11.50	$12.92	$11.01	$12.92	$12.92	1,649,011
2022-12-28	$9.14	$11.48	$9.12	$11.40	$11.40	2,795,464
2022-12-27	$9.63	$9.77	$9.08	$9.21	$9.21	516,132
2022-12-23	$9.88	$10.05	$9.36	$9.77	$9.77	378,440
2022-12-22	$9.96	$10.18	$9.50	$9.95	$9.95	589,062
2022-12-21	$10.07	$10.34	$9.40	$10.27	$10.27	786,725
2022-12-20	$8.99	$9.91	$8.94	$9.80	$9.80	609,012
2022-12-19	$9.31	$9.31	$8.47	$9.08	$9.08	863,655
2022-12-16	$9.41	$9.78	$9.00	$9.34	$9.34	518,236
2022-12-15	$9.05	$9.47	$8.89	$9.44	$9.44	337,496
2022-12-14	$8.86	$9.33	$8.76	$9.20	$9.20	424,004
2022-12-13	$9.04	$9.18	$8.58	$8.87	$8.87	484,398
2022-12-12	$8.77	$8.94	$8.22	$8.86	$8.86	471,712
2022-12-09	$9.04	$9.34	$8.68	$8.72	$8.72	385,853
2022-12-08	$8.77	$9.29	$8.67	$9.18	$9.18	387,033
2022-12-07	$8.77	$8.96	$8.52	$8.68	$8.68	295,375
2022-12-06	$9.06	$9.24	$8.62	$8.80	$8.80	501,417
2022-12-05	$9.75	$9.80	$8.90	$9.03	$9.03	631,021
2022-12-02	$9.50	$9.94	$9.18	$9.78	$9.78	562,498
2022-12-01	$9.03	$10.06	$8.81	$9.78	$9.78	982,290
2022-11-30	$8.03	$9.04	$8.02	$9.03	$9.03	787,265
2022-11-29	$8.56	$8.69	$7.95	$8.02	$8.02	579,778
2022-11-28	$8.59	$8.73	$8.30	$8.63	$8.63	539,845
2022-11-25	$8.25	$8.64	$8.25	$8.47	$8.47	234,921
2022-11-23	$8.77	$8.85	$8.15	$8.42	$8.42	516,612
2022-11-22	$8.09	$8.87	$7.98	$8.71	$8.71	767,476
2022-11-21	$8.66	$9.13	$7.99	$8.24	$8.24	738,613
2022-11-18	$9.48	$9.57	$8.47	$8.65	$8.65	1,065,901
2022-11-17	$7.90	$9.58	$7.87	$9.34	$9.34	1,823,016
2022-11-16	$8.58	$8.90	$8.03	$8.48	$8.48	2,572,474
2022-11-15	$7.28	$8.81	$7.00	$8.68	$8.68	6,579,296
2022-11-14	$6.90	$7.45	$6.37	$7.06	$7.06	17,691,199
2022-11-11	$5.51	$5.69	$5.31	$5.60	$5.60	174,753
2022-11-10	$5.55	$5.75	$5.42	$5.53	$5.53	287,323
2022-11-09	$5.58	$5.70	$5.22	$5.30	$5.30	241,033
2022-11-08	$5.39	$5.83	$5.20	$5.58	$5.58	303,594
2022-11-07	$5.08	$5.52	$5.02	$5.31	$5.31	501,915
2022-11-04	$5.26	$5.27	$4.79	$4.98	$4.98	296,727
2022-11-03	$5.00	$5.36	$4.90	$5.14	$5.14	212,654
2022-11-02	$5.51	$5.51	$5.03	$5.07	$5.07	222,483
2022-11-01	$5.42	$5.65	$5.36	$5.50	$5.50	322,092
2022-10-31	$5.41	$5.42	$5.15	$5.24	$5.24	174,976
2022-10-28	$5.14	$5.42	$5.03	$5.38	$5.38	194,329
2022-10-27	$5.22	$5.27	$5.10	$5.11	$5.11	203,257
2022-10-26	$5.35	$5.59	$4.87	$5.14	$5.14	711,826
2022-10-25	$5.01	$5.49	$4.91	$5.42	$5.42	478,069
2022-10-24	$4.66	$5.15	$4.52	$4.91	$4.91	629,265
2022-10-21	$4.61	$4.89	$4.38	$4.60	$4.60	444,342
2022-10-20	$4.06	$4.86	$4.00	$4.61	$4.61	786,048
2022-10-19	$4.12	$4.18	$3.98	$4.04	$4.04	153,620
2022-10-18	$4.17	$4.31	$3.94	$4.13	$4.13	246,257
2022-10-17	$4.02	$4.15	$3.91	$4.08	$4.08	347,489
2022-10-14	$4.10	$4.19	$3.89	$3.99	$3.99	268,774
2022-10-13	$3.84	$4.20	$3.72	$4.03	$4.03	235,686
2022-10-12	$3.82	$4.39	$3.80	$3.97	$3.97	402,805
2022-10-11	$3.50	$4.08	$3.33	$3.90	$3.90	570,792
2022-10-10	$3.33	$3.40	$3.27	$3.35	$3.35	83,122
2022-10-07	$3.45	$3.54	$3.22	$3.33	$3.33	293,955
2022-10-06	$3.60	$3.82	$3.55	$3.58	$3.58	190,792
2022-10-05	$3.66	$3.75	$3.45	$3.62	$3.62	321,964
2022-10-04	$3.35	$3.73	$3.34	$3.70	$3.70	267,761
2022-10-03	$3.03	$3.35	$2.89	$3.28	$3.28	329,766
2022-09-30	$3.08	$3.25	$2.97	$2.97	$2.97	94,733
2022-09-29	$3.14	$3.21	$3.00	$3.06	$3.06	106,335
2022-09-28	$3.08	$3.31	$3.08	$3.19	$3.19	182,866
2022-09-27	$3.05	$3.24	$3.02	$3.08	$3.08	103,569
2022-09-26	$3.02	$3.30	$2.98	$2.99	$2.99	157,520
2022-09-23	$3.10	$3.14	$3.01	$3.04	$3.04	117,629
2022-09-22	$3.33	$3.37	$3.12	$3.19	$3.19	140,554
2022-09-21	$3.46	$3.46	$3.30	$3.30	$3.30	106,891
2022-09-20	$3.45	$3.57	$3.41	$3.44	$3.44	137,926
2022-09-19	$3.60	$3.65	$3.51	$3.52	$3.52	138,015
2022-09-16	$3.80	$3.80	$3.60	$3.65	$3.65	234,541
2022-09-15	$4.03	$4.13	$3.90	$3.92	$3.92	93,249
2022-09-14	$3.83	$4.15	$3.83	$4.08	$4.08	105,453
2022-09-13	$3.97	$4.13	$3.78	$3.83	$3.83	264,444
2022-09-12	$4.31	$4.38	$4.08	$4.21	$4.21	184,064
2022-09-09	$4.19	$4.33	$4.10	$4.27	$4.27	128,340
2022-09-08	$4.15	$4.28	$4.04	$4.14	$4.14	83,997
2022-09-07	$4.00	$4.19	$4.00	$4.16	$4.16	68,747
2022-09-06	$4.26	$4.28	$3.98	$4.03	$4.03	103,336
2022-09-02	$4.22	$4.35	$4.15	$4.19	$4.19	101,060
2022-09-01	$4.14	$4.22	$4.02	$4.22	$4.22	166,789
2022-08-31	$4.19	$4.40	$4.17	$4.19	$4.19	70,419
2022-08-30	$4.40	$4.45	$3.92	$4.14	$4.14	354,308
2022-08-29	$4.39	$4.46	$4.32	$4.36	$4.36	106,341
2022-08-26	$4.85	$4.85	$4.33	$4.39	$4.39	319,199
2022-08-25	$5.09	$5.09	$4.73	$4.79	$4.79	202,628
2022-08-24	$4.77	$5.09	$4.72	$4.99	$4.99	145,980
2022-08-23	$4.70	$4.87	$4.62	$4.79	$4.79	100,680
2022-08-22	$4.69	$4.82	$4.60	$4.65	$4.65	226,066
2022-08-19	$5.00	$5.06	$4.81	$4.83	$4.83	209,504
2022-08-18	$5.26	$5.26	$4.89	$4.99	$4.99	178,454
2022-08-17	$5.56	$5.65	$5.26	$5.27	$5.27	253,843
2022-08-16	$5.75	$5.78	$5.51	$5.60	$5.60	252,732
2022-08-15	$5.31	$5.80	$5.29	$5.79	$5.79	213,071
2022-08-12	$5.32	$5.55	$5.27	$5.41	$5.41	103,146
2022-08-11	$5.69	$5.83	$5.24	$5.29	$5.29	341,645
2022-08-10	$5.44	$5.65	$5.25	$5.64	$5.64	318,597
2022-08-09	$5.14	$5.50	$5.12	$5.32	$5.32	462,833
2022-08-08	$5.41	$5.41	$4.95	$5.19	$5.19	421,810
2022-08-05	$5.00	$5.32	$4.90	$5.31	$5.31	358,889
2022-08-04	$4.65	$5.24	$4.65	$5.14	$5.14	443,550
2022-08-03	$4.43	$4.75	$4.42	$4.64	$4.64	473,494
2022-08-02	$4.16	$4.40	$4.12	$4.34	$4.34	240,401
2022-08-01	$4.19	$4.30	$4.10	$4.16	$4.16	175,830
2022-07-29	$4.14	$4.40	$4.08	$4.28	$4.28	326,263
2022-07-28	$4.15	$4.15	$3.94	$4.14	$4.14	164,805
2022-07-27	$4.15	$4.15	$3.94	$4.11	$4.11	221,159
2022-07-26	$4.08	$4.12	$3.88	$4.10	$4.10	177,653
2022-07-25	$4.01	$4.10	$3.89	$4.09	$4.09	161,794
2022-07-22	$4.35	$4.37	$4.02	$4.03	$4.03	244,704
2022-07-21	$4.31	$4.58	$4.25	$4.37	$4.37	569,843
2022-07-20	$3.90	$4.23	$3.90	$4.19	$4.19	418,534
2022-07-19	$3.68	$3.86	$3.66	$3.85	$3.85	146,428
2022-07-18	$4.03	$4.05	$3.62	$3.65	$3.65	317,839
2022-07-15	$4.16	$4.18	$3.88	$3.98	$3.98	333,108
2022-07-14	$4.22	$4.22	$4.03	$4.18	$4.18	234,464
2022-07-13	$4.16	$4.42	$4.10	$4.22	$4.22	213,623
2022-07-12	$4.29	$4.43	$4.07	$4.35	$4.35	172,527
2022-07-11	$4.31	$4.44	$4.16	$4.30	$4.30	225,982
2022-07-08	$4.07	$4.46	$4.02	$4.32	$4.32	484,656
2022-07-07	$4.01	$4.08	$3.91	$4.04	$4.04	222,376
2022-07-06	$4.04	$4.13	$3.90	$3.98	$3.98	192,041
2022-07-05	$3.65	$4.02	$3.60	$4.02	$4.02	214,841
2022-07-01	$3.66	$3.83	$3.56	$3.69	$3.69	341,897
2022-06-30	$3.71	$3.75	$3.63	$3.65	$3.65	142,699
2022-06-29	$3.87	$3.89	$3.67	$3.78	$3.78	177,121
2022-06-28	$3.95	$4.07	$3.81	$3.90	$3.90	231,366
2022-06-27	$3.79	$4.07	$3.68	$3.93	$3.93	264,115
2022-06-24	$3.74	$3.85	$3.68	$3.75	$3.75	375,063
2022-06-23	$3.58	$3.73	$3.55	$3.70	$3.70	264,305
2022-06-22	$3.41	$3.67	$3.41	$3.54	$3.54	232,883
2022-06-21	$3.47	$3.68	$3.45	$3.46	$3.46	322,283
2022-06-17	$3.15	$3.45	$3.09	$3.35	$3.35	437,503
2022-06-16	$3.11	$3.19	$2.97	$3.12	$3.12	408,400
2022-06-15	$3.18	$3.30	$3.14	$3.23	$3.23	413,977
2022-06-14	$3.07	$3.18	$2.91	$3.13	$3.13	436,056
2022-06-13	$3.25	$3.31	$2.96	$3.05	$3.05	1,001,352
2022-06-10	$3.53	$3.67	$3.39	$3.50	$3.50	691,146
2022-06-09	$3.91	$3.98	$3.69	$3.72	$3.72	420,840
2022-06-08	$3.82	$4.09	$3.70	$4.00	$4.00	756,310
2022-06-07	$3.96	$4.04	$3.67	$3.76	$3.76	928,675
2022-06-06	$4.17	$4.17	$3.93	$3.96	$3.96	459,458
2022-06-03	$4.09	$4.15	$3.91	$4.08	$4.08	866,360
2022-06-02	$4.31	$4.43	$3.97	$4.22	$4.22	16,719,380
2022-06-01	$3.90	$4.06	$3.58	$3.71	$3.71	1,191,117
2022-05-31	$5.23	$5.30	$3.90	$3.92	$3.92	1,669,611
2022-05-27	$5.09	$5.57	$4.85	$5.38	$5.38	1,234,142
2022-05-26	$5.06	$5.15	$4.84	$4.99	$4.99	475,084
2022-05-25	$4.96	$5.18	$4.80	$5.06	$5.06	252,317
2022-05-24	$4.91	$5.17	$4.75	$4.99	$4.99	378,124
2022-05-23	$5.44	$5.45	$5.01	$5.04	$5.04	356,786
2022-05-20	$5.23	$5.30	$4.84	$5.29	$5.29	401,194
2022-05-19	$4.98	$5.18	$4.97	$5.09	$5.09	191,718
2022-05-18	$5.22	$5.42	$4.94	$4.98	$4.98	288,097
2022-05-17	$5.24	$5.38	$5.04	$5.35	$5.35	317,697
2022-05-16	$4.47	$5.26	$4.47	$5.15	$5.15	366,691
2022-05-13	$3.96	$4.67	$3.96	$4.56	$4.56	552,784
2022-05-12	$3.73	$4.10	$3.47	$3.83	$3.83	645,834
2022-05-11	$4.41	$4.42	$3.65	$3.76	$3.76	791,190
2022-05-10	$4.77	$4.95	$4.31	$4.47	$4.47	398,538
2022-05-09	$5.14	$5.17	$4.61	$4.62	$4.62	380,398
2022-05-06	$5.53	$5.55	$5.14	$5.29	$5.29	285,500
2022-05-05	$5.95	$6.06	$5.44	$5.54	$5.54	257,615
2022-05-04	$5.67	$6.13	$5.46	$6.05	$6.05	360,408
2022-05-03	$5.71	$5.97	$5.54	$5.67	$5.67	193,454
2022-05-02	$5.49	$5.90	$5.33	$5.76	$5.76	190,931
2022-04-29	$5.34	$5.69	$5.27	$5.53	$5.53	191,270
2022-04-28	$5.27	$5.45	$4.96	$5.42	$5.42	237,943
2022-04-27	$5.07	$5.45	$5.07	$5.19	$5.19	321,137
2022-04-26	$5.33	$5.33	$5.01	$5.06	$5.06	165,807
2022-04-25	$5.07	$5.38	$5.07	$5.35	$5.35	140,619
2022-04-22	$5.16	$5.30	$5.02	$5.16	$5.16	174,153
2022-04-21	$5.61	$5.66	$5.19	$5.22	$5.22	127,534
2022-04-20	$5.72	$5.76	$5.47	$5.49	$5.49	115,083
2022-04-19	$5.55	$5.79	$5.42	$5.65	$5.65	103,291
2022-04-18	$5.55	$5.67	$5.40	$5.50	$5.50	101,850
2022-04-14	$5.80	$5.80	$5.56	$5.60	$5.60	105,608
2022-04-13	$5.61	$5.84	$5.51	$5.81	$5.81	181,227
2022-04-12	$5.85	$5.94	$5.48	$5.60	$5.60	180,390
2022-04-11	$5.82	$5.90	$5.57	$5.69	$5.69	187,471
2022-04-08	$5.95	$6.01	$5.75	$5.94	$5.94	194,569
2022-04-07	$6.07	$6.15	$5.83	$6.00	$6.00	223,288
2022-04-06	$6.23	$6.23	$5.93	$6.09	$6.09	156,492
2022-04-05	$6.61	$6.72	$6.16	$6.23	$6.23	296,266
2022-04-04	$6.25	$6.77	$6.05	$6.68	$6.68	358,047
2022-04-01	$6.20	$6.37	$6.12	$6.22	$6.22	250,376
2022-03-31	$6.36	$6.85	$6.16	$6.19	$6.19	336,118
2022-03-30	$6.35	$6.66	$6.22	$6.29	$6.29	216,186
2022-03-29	$6.26	$6.64	$6.13	$6.35	$6.35	290,043
2022-03-28	$6.14	$6.25	$5.82	$6.05	$6.05	246,250
2022-03-25	$6.38	$6.38	$6.02	$6.14	$6.14	159,062
2022-03-24	$6.40	$6.40	$6.10	$6.38	$6.38	171,637
2022-03-23	$6.44	$7.10	$6.33	$6.37	$6.37	238,084
2022-03-22	$6.39	$6.66	$6.39	$6.55	$6.55	120,240
2022-03-21	$6.83	$6.84	$6.32	$6.43	$6.43	232,557
2022-03-18	$6.23	$6.75	$6.23	$6.65	$6.65	185,538
2022-03-17	$5.92	$6.38	$5.78	$6.34	$6.34	260,747
2022-03-16	$5.56	$5.92	$5.50	$5.81	$5.81	201,072
2022-03-15	$5.09	$5.49	$4.97	$5.46	$5.46	189,457
2022-03-14	$5.48	$5.50	$5.05	$5.08	$5.08	206,594
2022-03-11	$5.65	$5.68	$5.26	$5.39	$5.39	206,855
2022-03-10	$5.57	$5.67	$5.41	$5.58	$5.58	121,625
2022-03-09	$5.25	$5.74	$5.25	$5.72	$5.72	169,191
2022-03-08	$5.19	$5.30	$4.87	$5.11	$5.11	300,705
2022-03-07	$5.38	$5.40	$4.99	$5.12	$5.12	384,098
2022-03-04	$5.45	$5.59	$5.26	$5.38	$5.38	272,442
2022-03-03	$6.00	$6.00	$5.47	$5.54	$5.54	265,727
2022-03-02	$5.96	$6.11	$5.87	$5.94	$5.94	148,230
2022-03-01	$5.95	$6.17	$5.85	$5.91	$5.91	170,357
2022-02-28	$5.91	$6.16	$5.91	$5.98	$5.98	354,507
2022-02-25	$6.06	$6.14	$5.82	$6.01	$6.01	227,372
2022-02-24	$5.29	$6.07	$4.96	$6.00	$6.00	506,768
2022-02-23	$6.01	$6.28	$5.66	$5.69	$5.69	589,484
2022-02-22	$6.12	$6.36	$5.76	$5.87	$5.87	393,472
2022-02-18	$6.72	$6.82	$6.19	$6.20	$6.20	364,825
2022-02-17	$7.16	$7.26	$6.61	$6.64	$6.64	299,870
2022-02-16	$7.00	$7.27	$6.79	$7.25	$7.25	293,009
2022-02-15	$7.02	$7.33	$6.63	$6.90	$6.90	578,032
2022-02-14	$6.57	$6.93	$6.50	$6.83	$6.83	263,588
2022-02-11	$6.90	$6.97	$6.43	$6.61	$6.61	398,593
2022-02-10	$6.45	$7.21	$6.45	$6.85	$6.85	414,447
2022-02-09	$6.30	$6.83	$6.30	$6.79	$6.79	384,519
2022-02-08	$6.01	$6.12	$5.86	$6.11	$6.11	288,138
2022-02-07	$6.00	$6.30	$5.92	$6.08	$6.08	260,834
2022-02-04	$5.82	$6.00	$5.66	$5.97	$5.97	332,163
2022-02-03	$5.75	$6.07	$5.51	$5.64	$5.64	501,895
2022-02-02	$5.57	$6.51	$5.57	$6.06	$6.06	1,425,290
2022-02-01	$6.04	$6.38	$5.81	$6.10	$6.10	359,255
2022-01-31	$5.24	$6.00	$5.24	$5.96	$5.96	506,622
2022-01-28	$4.65	$5.32	$4.60	$5.24	$5.24	652,875
2022-01-27	$5.26	$5.57	$4.77	$4.78	$4.78	651,185
2022-01-26	$5.78	$5.81	$5.13	$5.20	$5.20	451,213
2022-01-25	$5.58	$5.68	$5.32	$5.52	$5.52	287,868
2022-01-24	$5.41	$5.73	$4.66	$5.69	$5.69	1,126,901
2022-01-21	$5.96	$6.13	$5.55	$5.71	$5.71	466,444
2022-01-20	$6.35	$6.60	$6.04	$6.07	$6.07	414,887
2022-01-19	$6.47	$6.67	$6.22	$6.28	$6.28	316,815
2022-01-18	$6.70	$6.89	$6.36	$6.41	$6.41	408,675
2022-01-14	$6.80	$6.84	$6.39	$6.82	$6.82	308,315
2022-01-13	$7.09	$7.20	$6.63	$6.69	$6.69	319,122
2022-01-12	$7.33	$7.35	$6.98	$7.12	$7.12	167,852
2022-01-11	$7.14	$7.39	$7.02	$7.17	$7.17	172,637
2022-01-10	$7.23	$7.28	$6.84	$7.17	$7.17	292,335
2022-01-07	$7.17	$7.60	$7.14	$7.27	$7.27	401,729
2022-01-06	$7.48	$7.51	$6.92	$7.20	$7.20	318,979
2022-01-05	$7.75	$7.95	$7.19	$7.32	$7.32	404,766
2022-01-04	$8.38	$8.44	$7.65	$7.71	$7.71	331,046
2022-01-03	$8.23	$8.47	$7.99	$8.43	$8.43	234,445
2021-12-31	$8.08	$8.50	$8.01	$8.10	$8.10	684,124
2021-12-30	$7.87	$8.37	$7.81	$8.18	$8.18	247,711
2021-12-29	$7.74	$8.15	$7.52	$7.92	$7.92	339,469
2021-12-28	$8.25	$8.49	$7.62	$7.76	$7.76	699,616
2021-12-27	$8.93	$8.95	$8.22	$8.33	$8.33	488,784
2021-12-23	$8.78	$9.21	$8.64	$9.00	$9.00	199,052
2021-12-22	$9.00	$9.15	$8.60	$8.80	$8.80	284,896
2021-12-21	$8.97	$9.07	$8.73	$8.98	$8.98	163,114
2021-12-20	$8.84	$9.10	$8.60	$8.87	$8.87	190,656
2021-12-17	$8.65	$9.19	$8.42	$8.96	$8.96	325,163
2021-12-16	$9.19	$9.25	$8.64	$8.78	$8.78	392,866
2021-12-15	$8.84	$9.02	$8.25	$8.97	$8.97	360,892
2021-12-14	$8.98	$9.18	$8.42	$8.62	$8.62	372,549
2021-12-13	$9.23	$9.35	$8.90	$9.06	$9.06	289,873
2021-12-10	$9.16	$9.40	$8.89	$9.11	$9.11	289,441
2021-12-09	$9.86	$9.93	$9.17	$9.26	$9.26	314,165
2021-12-08	$9.22	$9.89	$9.07	$9.71	$9.71	248,302
2021-12-07	$8.60	$9.46	$8.59	$9.25	$9.25	347,760
2021-12-06	$8.28	$8.73	$7.76	$8.42	$8.42	699,386
2021-12-03	$9.15	$9.15	$8.20	$8.42	$8.42	602,519
2021-12-02	$8.94	$9.27	$8.58	$9.10	$9.10	402,249
2021-12-01	$9.82	$10.00	$8.95	$8.99	$8.99	344,029
2021-11-30	$9.42	$9.99	$9.18	$9.85	$9.85	319,558
2021-11-29	$10.31	$10.55	$9.40	$9.45	$9.45	420,315
2021-11-26	$9.65	$10.49	$9.36	$10.31	$10.31	398,466
2021-11-24	$9.34	$10.00	$9.20	$9.65	$9.65	245,641
2021-11-23	$9.40	$9.78	$9.18	$9.46	$9.46	493,350
2021-11-22	$10.18	$10.18	$9.14	$9.34	$9.34	616,978
2021-11-19	$10.13	$10.24	$9.87	$10.04	$10.04	160,144
2021-11-18	$10.46	$10.62	$9.87	$10.12	$10.12	303,449
2021-11-17	$10.50	$10.68	$10.18	$10.41	$10.41	396,848
2021-11-16	$10.80	$10.82	$10.52	$10.72	$10.72	290,794
2021-11-15	$11.53	$11.57	$10.84	$10.91	$10.91	335,159
2021-11-12	$10.83	$11.78	$10.50	$11.46	$11.46	558,122
2021-11-11	$10.40	$10.79	$10.38	$10.50	$10.50	384,618
2021-11-10	$10.51	$10.74	$9.88	$10.20	$10.20	786,400
2021-11-09	$11.50	$11.50	$10.63	$10.67	$10.67	489,853
2021-11-08	$11.50	$11.86	$11.29	$11.44	$11.44	288,072
2021-11-05	$11.91	$11.95	$11.19	$11.49	$11.49	442,030
2021-11-04	$12.34	$12.34	$11.72	$11.95	$11.95	314,966
2021-11-03	$12.43	$12.59	$11.91	$12.30	$12.30	302,259
2021-11-02	$12.55	$12.84	$12.02	$12.53	$12.53	372,893
2021-11-01	$12.05	$12.79	$11.83	$12.53	$12.53	437,865
2021-10-29	$12.11	$12.15	$11.54	$12.04	$12.04	356,279
2021-10-28	$11.66	$12.17	$11.62	$12.08	$12.08	359,120
2021-10-27	$11.72	$11.99	$11.55	$11.66	$11.66	154,921
2021-10-26	$12.13	$12.23	$11.60	$11.75	$11.75	167,865
2021-10-25	$11.73	$12.21	$11.47	$12.11	$12.11	366,257
2021-10-22	$11.59	$11.78	$11.02	$11.66	$11.66	373,740
2021-10-21	$11.66	$12.07	$11.44	$11.58	$11.58	603,408
2021-10-20	$12.04	$12.34	$11.76	$12.05	$12.05	256,650
2021-10-19	$12.20	$12.34	$11.56	$12.03	$12.03	481,181
2021-10-18	$12.30	$12.54	$12.05	$12.17	$12.17	292,013
2021-10-15	$13.75	$13.75	$11.96	$12.33	$12.33	1,136,886
2021-10-14	$13.84	$14.14	$13.43	$13.60	$13.60	332,499
2021-10-13	$14.32	$14.65	$13.65	$13.73	$13.73	298,776
2021-10-12	$13.81	$14.80	$13.81	$14.21	$14.21	561,928
2021-10-11	$13.52	$14.50	$13.44	$13.81	$13.81	402,055
2021-10-08	$13.90	$13.90	$13.31	$13.57	$13.57	371,776
2021-10-07	$13.89	$14.26	$13.54	$13.87	$13.87	350,578
2021-10-06	$13.98	$14.33	$13.61	$13.75	$13.75	472,866
2021-10-05	$14.22	$14.75	$13.95	$14.35	$14.35	360,287
2021-10-04	$14.13	$14.47	$13.08	$14.13	$14.13	660,253
2021-10-01	$14.80	$14.82	$14.12	$14.27	$14.27	542,379
2021-09-30	$15.25	$15.65	$14.81	$14.90	$14.90	1,090,604
2021-09-29	$15.61	$15.82	$14.69	$14.85	$14.85	698,456
2021-09-28	$16.28	$16.37	$15.58	$15.67	$15.67	500,251
2021-09-27	$16.45	$17.11	$16.19	$16.38	$16.38	289,904
2021-09-24	$16.72	$17.85	$16.37	$16.56	$16.56	611,529
2021-09-23	$16.30	$17.50	$16.08	$17.08	$17.08	486,634
2021-09-22	$15.36	$16.67	$15.27	$15.99	$15.99	827,095
2021-09-21	$14.76	$15.14	$14.68	$14.96	$14.96	236,391
2021-09-20	$14.45	$15.32	$14.30	$14.76	$14.76	394,608
2021-09-17	$15.31	$15.31	$14.80	$14.93	$14.93	500,588
2021-09-16	$15.22	$15.33	$14.51	$15.14	$15.14	319,484
2021-09-15	$14.50	$15.36	$14.32	$15.30	$15.30	258,147
2021-09-14	$14.99	$15.30	$14.01	$14.52	$14.52	396,229
2021-09-13	$15.43	$15.43	$14.81	$14.99	$14.99	356,499
2021-09-10	$15.66	$15.96	$15.30	$15.30	$15.30	278,227
2021-09-09	$15.42	$16.38	$15.19	$15.66	$15.66	569,194
2021-09-08	$15.75	$15.75	$14.75	$15.33	$15.33	299,588
2021-09-07	$15.31	$15.97	$15.20	$15.67	$15.67	275,571
2021-09-03	$16.00	$16.02	$14.90	$15.47	$15.47	510,425
2021-09-02	$15.30	$16.14	$15.10	$15.99	$15.99	463,047
2021-09-01	$15.55	$15.81	$15.12	$15.30	$15.30	376,910
2021-08-31	$14.95	$15.97	$14.11	$15.55	$15.55	790,691
2021-08-30	$14.50	$15.40	$14.49	$14.92	$14.92	676,344
2021-08-27	$14.01	$14.97	$13.85	$14.45	$14.45	712,495
2021-08-26	$13.29	$14.13	$13.21	$13.89	$13.89	689,151
2021-08-25	$12.51	$13.73	$12.23	$13.52	$13.52	928,224
2021-08-24	$11.44	$12.65	$11.37	$12.45	$12.45	944,572
2021-08-23	$10.46	$11.37	$10.27	$11.27	$11.27	568,231
2021-08-20	$9.61	$10.44	$9.61	$10.22	$10.22	342,391
2021-08-19	$9.99	$10.20	$9.57	$9.59	$9.59	302,658
2021-08-18	$10.01	$10.48	$9.83	$10.14	$10.14	353,214
2021-08-17	$9.86	$10.03	$9.35	$9.90	$9.90	551,698
2021-08-16	$10.50	$10.50	$9.77	$10.09	$10.09	447,711
2021-08-13	$10.98	$11.17	$10.29	$10.65	$10.65	419,887
2021-08-12	$10.58	$11.40	$10.58	$10.89	$10.89	511,801
2021-08-11	$11.10	$11.10	$10.13	$10.59	$10.59	482,700
2021-08-10	$11.61	$11.61	$10.71	$10.86	$10.86	439,983
2021-08-09	$11.36	$11.67	$11.22	$11.63	$11.63	241,109
2021-08-06	$11.58	$11.79	$11.22	$11.29	$11.29	379,909
2021-08-05	$11.14	$11.92	$11.08	$11.64	$11.64	344,609
2021-08-04	$11.12	$11.57	$11.02	$11.14	$11.14	338,208
2021-08-03	$10.93	$11.07	$10.45	$11.06	$11.06	222,117
2021-08-02	$10.57	$11.31	$10.41	$10.98	$10.98	376,591
2021-07-30	$10.61	$10.72	$10.27	$10.67	$10.67	250,647
2021-07-29	$10.11	$10.75	$9.94	$10.57	$10.57	406,882
2021-07-28	$9.41	$10.27	$9.41	$10.11	$10.11	483,752
2021-07-27	$9.16	$9.47	$8.68	$9.33	$9.33	631,790
2021-07-26	$9.95	$9.95	$9.32	$9.38	$9.38	668,359
2021-07-23	$10.23	$10.37	$9.69	$9.88	$9.88	458,521
2021-07-22	$10.24	$10.48	$9.72	$10.33	$10.33	509,016
2021-07-21	$9.51	$10.40	$9.28	$10.32	$10.32	489,090
2021-07-20	$9.47	$9.78	$9.20	$9.49	$9.49	408,452
2021-07-19	$9.09	$9.61	$8.76	$9.55	$9.55	670,068
2021-07-16	$9.75	$10.11	$9.45	$9.59	$9.59	271,290
2021-07-15	$9.99	$10.05	$9.20	$9.77	$9.77	755,581
2021-07-14	$10.10	$10.43	$9.95	$10.07	$10.07	401,374
2021-07-13	$10.02	$10.29	$9.81	$10.17	$10.17	471,649
2021-07-12	$10.82	$10.82	$9.90	$10.02	$10.02	734,984
2021-07-09	$10.57	$10.90	$10.35	$10.76	$10.76	316,722
2021-07-08	$10.00	$11.04	$9.65	$10.62	$10.62	1,093,006
2021-07-07	$11.26	$11.31	$10.20	$10.20	$10.20	1,200,917
2021-07-06	$11.91	$11.91	$11.03	$11.30	$11.30	492,739
2021-07-02	$12.39	$12.50	$11.38	$11.91	$11.91	756,905
2021-07-01	$12.51	$12.69	$12.02	$12.38	$12.38	645,628
2021-06-30	$11.69	$12.99	$11.33	$12.55	$12.55	1,472,156
2021-06-29	$11.63	$11.81	$11.29	$11.71	$11.71	648,513
2021-06-28	$11.71	$12.08	$11.14	$11.71	$11.71	1,271,766
2021-06-25	$10.72	$11.05	$10.52	$11.00	$11.00	666,146
2021-06-24	$10.92	$10.95	$10.52	$10.71	$10.71	754,222
2021-06-23	$10.65	$11.36	$10.65	$10.98	$10.98	674,283
2021-06-22	$11.28	$11.28	$10.42	$10.69	$10.69	1,423,214
2021-06-21	$11.83	$11.83	$10.80	$11.24	$11.24	1,283,903
2021-06-18	$10.41	$12.20	$10.16	$11.52	$11.52	4,029,711
2021-06-17	$9.17	$10.20	$9.17	$9.95	$9.95	1,668,283
2021-06-16	$9.31	$10.39	$8.93	$9.35	$9.35	2,907,909
2021-06-15	$9.43	$10.06	$9.18	$9.20	$9.20	7,091,047
2021-06-14	$12.20	$13.22	$11.40	$12.86	$12.86	2,076,851
2021-06-11	$12.47	$12.60	$11.76	$12.06	$12.06	405,422
2021-06-10	$11.83	$12.66	$10.75	$12.48	$12.48	1,318,745
2021-06-09	$12.06	$12.73	$11.55	$11.83	$11.83	1,501,335
2021-06-08	$11.16	$11.60	$10.20	$11.16	$11.16	3,473,783
2021-06-07	$12.96	$13.14	$8.17	$9.40	$9.40	6,685,888
2021-06-04	$11.36	$13.48	$11.30	$12.78	$12.78	1,943,726
2021-06-03	$11.12	$11.70	$10.86	$11.30	$11.30	725,606
2021-06-02	$11.39	$12.00	$10.91	$11.30	$11.30	1,252,248
2021-06-01	$12.20	$12.30	$10.30	$10.86	$10.86	1,827,105
2021-05-28	$11.46	$12.46	$11.03	$12.20	$12.20	1,435,631
2021-05-27	$10.36	$11.84	$9.86	$11.55	$11.55	2,062,207
2021-05-26	$8.41	$10.60	$8.41	$10.35	$10.35	1,983,029
2021-05-25	$8.42	$8.86	$8.05	$8.68	$8.68	1,198,382
2021-05-24	$8.67	$9.16	$8.25	$8.75	$8.75	2,868,895
2021-05-21	$7.25	$8.64	$6.80	$8.33	$8.33	8,932,813
2021-05-20	$6.20	$7.80	$5.91	$7.27	$7.27	30,911,354
2021-05-19	$5.41	$5.80	$5.20	$5.74	$5.74	2,739,325
2021-05-18	$4.93	$5.65	$4.91	$5.59	$5.59	499,183
2021-05-17	$4.74	$4.93	$4.60	$4.91	$4.91	175,277
2021-05-14	$4.55	$4.83	$4.52	$4.76	$4.76	280,254
2021-05-13	$4.70	$4.94	$4.25	$4.48	$4.48	440,242
2021-05-12	$4.48	$4.66	$4.26	$4.40	$4.40	349,956
2021-05-11	$4.15	$4.77	$4.10	$4.66	$4.66	452,453
2021-05-10	$4.80	$4.82	$4.32	$4.35	$4.35	403,863
2021-05-07	$4.93	$5.14	$4.76	$4.84	$4.84	471,053
2021-05-06	$5.03	$5.24	$4.82	$4.93	$4.93	830,182
2021-05-05	$6.10	$6.18	$4.78	$4.96	$4.96	1,472,362
2021-05-04	$5.74	$6.39	$5.43	$6.02	$6.02	860,456
2021-05-03	$5.79	$6.05	$5.73	$5.82	$5.82	341,571
2021-04-30	$5.60	$5.94	$5.60	$5.72	$5.72	307,724
2021-04-29	$6.09	$6.14	$5.56	$5.71	$5.71	513,631
2021-04-28	$5.55	$6.13	$5.44	$6.03	$6.03	810,264
2021-04-27	$5.66	$5.87	$5.44	$5.60	$5.60	423,005
2021-04-26	$5.67	$5.95	$5.37	$5.84	$5.84	594,925
2021-04-23	$5.47	$5.72	$5.33	$5.68	$5.68	357,525
2021-04-22	$5.28	$5.60	$5.20	$5.37	$5.37	402,417
2021-04-21	$4.95	$5.33	$4.85	$5.32	$5.32	496,421
2021-04-20	$5.20	$5.28	$4.81	$4.96	$4.96	568,024
2021-04-19	$5.39	$5.40	$5.05	$5.20	$5.20	460,464
2021-04-16	$5.20	$5.44	$4.95	$5.39	$5.39	384,066
2021-04-15	$5.33	$5.45	$5.02	$5.20	$5.20	420,534
2021-04-14	$5.38	$5.54	$5.14	$5.25	$5.25	367,101
2021-04-13	$5.00	$5.35	$4.96	$5.29	$5.29	373,031
2021-04-12	$5.50	$5.50	$4.95	$5.01	$5.01	504,763
2021-04-09	$5.72	$5.72	$5.27	$5.44	$5.44	712,867
2021-04-08	$5.67	$6.16	$5.40	$5.62	$5.62	1,157,507
2021-04-07	$4.98	$5.69	$4.79	$5.66	$5.66	1,181,469
2021-04-06	$4.66	$5.12	$4.60	$5.01	$5.01	625,929
2021-04-05	$4.81	$4.84	$4.56	$4.66	$4.66	296,920
2021-04-01	$4.58	$4.78	$4.58	$4.71	$4.71	200,083
2021-03-31	$4.37	$4.58	$4.32	$4.55	$4.55	220,709
2021-03-30	$4.20	$4.43	$4.05	$4.25	$4.25	258,491
2021-03-29	$4.30	$4.48	$4.09	$4.22	$4.22	368,150
2021-03-26	$4.44	$4.50	$4.02	$4.21	$4.21	584,314
2021-03-25	$4.24	$4.50	$4.00	$4.45	$4.45	632,316
2021-03-24	$5.03	$5.11	$4.40	$4.40	$4.40	429,749
2021-03-23	$5.25	$5.25	$4.82	$4.99	$4.99	508,742
2021-03-22	$5.45	$5.48	$5.16	$5.35	$5.35	340,989
2021-03-19	$5.16	$5.40	$4.91	$5.37	$5.37	524,456
2021-03-18	$5.41	$5.41	$4.80	$4.92	$4.92	914,512
2021-03-17	$4.90	$5.49	$4.90	$5.27	$5.27	498,250
2021-03-16	$5.37	$5.51	$4.83	$5.03	$5.03	807,331
2021-03-15	$5.28	$5.74	$5.26	$5.46	$5.46	913,447
2021-03-12	$4.75	$5.70	$4.71	$5.65	$5.65	2,012,820
2021-03-11	$4.54	$7.07	$4.52	$5.27	$5.27	45,811,539
2021-03-10	$3.99	$4.05	$3.71	$3.79	$3.79	385,963
2021-03-09	$3.77	$3.99	$3.76	$3.92	$3.92	707,287
2021-03-08	$3.58	$3.90	$3.48	$3.71	$3.71	583,982
2021-03-05	$3.55	$3.68	$3.25	$3.48	$3.48	793,458
2021-03-04	$3.79	$3.80	$3.30	$3.37	$3.37	799,187
2021-03-03	$4.16	$4.18	$3.78	$3.82	$3.82	460,296
2021-03-02	$4.33	$4.41	$4.15	$4.20	$4.20	122,369
2021-03-01	$4.29	$4.36	$4.16	$4.30	$4.30	208,282
2021-02-26	$4.45	$4.52	$4.03	$4.06	$4.06	419,065
2021-02-25	$4.88	$4.94	$4.36	$4.45	$4.45	287,923
2021-02-24	$4.88	$5.21	$4.71	$4.85	$4.85	383,969
2021-02-23	$4.90	$5.01	$4.20	$4.71	$4.71	847,969
2021-02-22	$5.11	$6.20	$5.00	$5.46	$5.46	3,133,712
2021-02-19	$5.01	$5.25	$4.67	$5.05	$5.05	660,858
2021-02-18	$4.91	$5.49	$4.66	$4.85	$4.85	539,427
2021-02-17	$4.95	$5.35	$4.83	$5.19	$5.19	524,044
2021-02-16	$5.70	$5.70	$4.92	$5.13	$5.13	1,004,385
2021-02-12	$5.59	$6.09	$5.47	$5.61	$5.61	675,691
2021-02-11	$6.30	$6.35	$5.37	$5.61	$5.61	1,565,670
2021-02-10	$6.46	$7.30	$5.37	$5.61	$5.61	6,795,626
2021-02-09	$4.38	$6.95	$4.18	$6.81	$6.81	8,503,409
2021-02-08	$4.15	$4.46	$3.92	$4.44	$4.44	1,080,474
2021-02-05	$4.02	$4.25	$3.78	$4.16	$4.16	933,955
2021-02-04	$3.60	$4.20	$3.48	$4.12	$4.12	1,410,576
2021-02-03	$4.10	$4.10	$3.26	$3.57	$3.57	2,681,198
2021-02-02	$3.72	$3.92	$3.48	$3.88	$3.88	776,312
2021-02-01	$3.16	$3.65	$3.07	$3.62	$3.62	1,813,749
2021-01-29	$2.60	$3.10	$2.58	$3.05	$3.05	948,322
2021-01-28	$2.67	$2.84	$2.52	$2.57	$2.57	603,109
2021-01-27	$2.85	$2.93	$2.61	$2.73	$2.73	599,804
2021-01-26	$2.95	$3.08	$2.89	$2.99	$2.99	384,127
2021-01-25	$2.96	$3.00	$2.63	$2.96	$2.96	512,579
2021-01-22	$2.76	$2.85	$2.69	$2.83	$2.83	189,533
2021-01-21	$2.84	$2.87	$2.76	$2.76	$2.76	144,091
2021-01-20	$2.73	$2.93	$2.73	$2.82	$2.82	695,988
2021-01-19	$2.70	$2.74	$2.63	$2.70	$2.70	318,971
2021-01-15	$2.77	$2.85	$2.62	$2.63	$2.63	337,079
2021-01-14	$2.63	$2.85	$2.63	$2.76	$2.76	566,117
2021-01-13	$2.49	$2.60	$2.44	$2.60	$2.60	264,352
2021-01-12	$2.49	$2.55	$2.45	$2.50	$2.50	256,775
2021-01-11	$2.39	$2.50	$2.34	$2.46	$2.46	246,297
2021-01-08	$2.53	$2.62	$2.35	$2.39	$2.39	359,280
2021-01-07	$2.38	$2.57	$2.38	$2.53	$2.53	349,809
2021-01-06	$2.40	$2.50	$2.33	$2.37	$2.37	394,765
2021-01-05	$2.31	$2.45	$2.28	$2.40	$2.40	537,828
2021-01-04	$2.20	$2.34	$2.13	$2.28	$2.28	531,317
2020-12-31	$2.24	$2.28	$2.13	$2.14	$2.14	322,122
2020-12-30	$2.20	$2.28	$2.18	$2.23	$2.23	203,611
2020-12-29	$2.12	$2.24	$2.02	$2.18	$2.18	572,188
2020-12-28	$2.32	$2.34	$2.18	$2.19	$2.19	270,941
2020-12-24	$2.42	$2.43	$2.31	$2.31	$2.31	176,344
2020-12-23	$2.29	$2.47	$2.27	$2.40	$2.40	578,338
2020-12-22	$2.25	$2.29	$2.13	$2.28	$2.28	354,854
2020-12-21	$2.21	$2.33	$2.06	$2.23	$2.23	1,410,220
2020-12-18	$2.06	$2.16	$2.04	$2.04	$2.04	421,615
2020-12-17	$2.08	$2.13	$2.05	$2.08	$2.08	176,704
2020-12-16	$2.17	$2.17	$2.07	$2.10	$2.10	188,993
2020-12-15	$2.10	$2.15	$2.03	$2.13	$2.13	414,864
2020-12-14	$2.20	$2.20	$2.10	$2.11	$2.11	341,030
2020-12-11	$2.21	$2.21	$2.09	$2.19	$2.19	327,830
2020-12-10	$2.15	$2.24	$2.10	$2.18	$2.18	289,051
2020-12-09	$2.38	$2.40	$2.05	$2.14	$2.14	981,312
2020-12-08	$2.37	$2.43	$2.33	$2.43	$2.43	327,149
2020-12-07	$2.61	$2.61	$2.30	$2.37	$2.37	1,310,597
2020-12-04	$2.23	$2.73	$2.20	$2.67	$2.67	5,735,340
2020-12-03	$2.16	$2.19	$2.09	$2.10	$2.10	125,360
2020-12-02	$2.12	$2.20	$2.10	$2.17	$2.17	238,539
2020-12-01	$2.19	$2.26	$2.12	$2.15	$2.15	233,048
2020-11-30	$2.13	$2.20	$2.07	$2.16	$2.16	315,148
2020-11-27	$1.96	$2.18	$1.94	$2.12	$2.12	433,653
2020-11-25	$1.95	$1.98	$1.92	$1.96	$1.96	193,399
2020-11-24	$2.00	$2.02	$1.93	$1.94	$1.94	307,772
2020-11-23	$2.02	$2.03	$1.93	$1.95	$1.95	357,008
2020-11-20	$2.01	$2.08	$1.98	$1.98	$1.98	214,407
2020-11-19	$2.04	$2.05	$1.96	$2.00	$2.00	208,657
2020-11-18	$2.12	$2.18	$2.02	$2.04	$2.04	267,735
2020-11-17	$2.08	$2.17	$2.05	$2.12	$2.12	193,502
2020-11-16	$2.09	$2.15	$2.03	$2.07	$2.07	180,572
2020-11-13	$2.10	$2.12	$1.98	$2.05	$2.05	404,549
2020-11-12	$2.19	$2.19	$2.06	$2.10	$2.10	264,654
2020-11-11	$2.11	$2.23	$2.08	$2.23	$2.23	271,057
2020-11-10	$2.16	$2.23	$1.94	$2.11	$2.11	564,389
2020-11-09	$2.24	$2.29	$1.97	$2.04	$2.04	803,266
2020-11-06	$2.26	$2.38	$2.20	$2.38	$2.38	279,242
2020-11-05	$2.39	$2.45	$2.26	$2.31	$2.31	573,168
2020-11-04	$2.09	$2.55	$2.04	$2.47	$2.47	2,334,077
2020-11-03	$2.05	$2.09	$1.94	$2.09	$2.09	161,352
2020-11-02	$2.13	$2.13	$1.96	$2.07	$2.07	199,646
2020-10-30	$2.06	$2.14	$1.94	$1.99	$1.99	597,779
2020-10-29	$1.92	$2.24	$1.90	$2.14	$2.14	530,190
2020-10-28	$2.05	$2.05	$1.87	$1.91	$1.91	660,596
2020-10-27	$2.08	$2.16	$2.03	$2.08	$2.08	150,547
2020-10-26	$2.22	$2.25	$2.03	$2.11	$2.11	172,843
2020-10-23	$2.21	$2.26	$2.13	$2.23	$2.23	70,504
2020-10-22	$2.05	$2.30	$1.94	$2.22	$2.22	549,132
2020-10-21	$2.18	$2.19	$1.97	$2.06	$2.06	529,357
2020-10-20	$2.27	$2.31	$2.12	$2.18	$2.18	323,051
2020-10-19	$2.37	$2.41	$2.21	$2.28	$2.28	169,275
2020-10-16	$2.33	$2.39	$2.28	$2.37	$2.37	132,474
2020-10-15	$2.29	$2.39	$2.26	$2.36	$2.36	92,472
2020-10-14	$2.46	$2.46	$2.32	$2.35	$2.35	102,256
2020-10-13	$2.23	$2.49	$2.23	$2.47	$2.47	507,197
2020-10-12	$2.29	$2.30	$2.21	$2.28	$2.28	158,711
2020-10-09	$2.29	$2.36	$2.25	$2.33	$2.33	148,569
2020-10-08	$2.40	$2.41	$2.29	$2.32	$2.32	154,904
2020-10-07	$2.40	$2.46	$2.33	$2.39	$2.39	140,946
2020-10-06	$2.24	$2.49	$2.20	$2.40	$2.40	369,561
2020-10-05	$2.18	$2.31	$2.15	$2.25	$2.25	304,961
2020-10-02	$2.17	$2.23	$2.12	$2.19	$2.19	270,480
2020-10-01	$2.33	$2.44	$2.15	$2.24	$2.24	390,297
2020-09-30	$2.32	$2.44	$2.29	$2.33	$2.33	373,618
2020-09-29	$2.32	$2.41	$2.28	$2.33	$2.33	228,122
2020-09-28	$2.40	$2.44	$2.27	$2.36	$2.36	292,195
2020-09-25	$2.23	$2.54	$2.23	$2.34	$2.34	388,547
2020-09-24	$2.34	$2.35	$2.18	$2.24	$2.24	291,602
2020-09-23	$2.68	$2.68	$2.35	$2.38	$2.38	282,500
2020-09-22	$2.77	$2.78	$2.61	$2.67	$2.67	135,705
2020-09-21	$2.82	$2.82	$2.57	$2.74	$2.74	472,550
2020-09-18	$2.53	$2.85	$2.45	$2.83	$2.83	1,198,338
2020-09-17	$2.52	$2.61	$2.40	$2.55	$2.55	274,726
2020-09-16	$2.50	$2.65	$2.48	$2.55	$2.55	613,765
2020-09-15	$2.34	$2.54	$2.33	$2.51	$2.51	631,014
2020-09-14	$2.16	$2.35	$2.16	$2.32	$2.32	549,640
2020-09-11	$2.20	$2.22	$2.10	$2.16	$2.16	170,078
2020-09-10	$2.17	$2.25	$2.16	$2.17	$2.17	168,705
2020-09-09	$2.16	$2.23	$2.16	$2.18	$2.18	150,125
2020-09-08	$2.20	$2.29	$2.06	$2.16	$2.16	321,390
2020-09-04	$2.09	$2.34	$1.84	$2.30	$2.30	892,209
2020-09-03	$2.16	$2.22	$2.04	$2.09	$2.09	450,049
2020-09-02	$2.33	$2.36	$2.09	$2.21	$2.21	1,060,594
2020-09-01	$2.37	$2.43	$2.30	$2.34	$2.34	338,175
2020-08-31	$2.42	$2.43	$2.28	$2.43	$2.43	382,437
2020-08-28	$2.44	$2.48	$2.29	$2.43	$2.43	294,298
2020-08-27	$2.72	$2.73	$2.32	$2.37	$2.37	1,368,695
2020-08-26	$2.70	$2.82	$2.70	$2.73	$2.73	450,895
2020-08-25	$2.73	$2.78	$2.63	$2.74	$2.74	609,109
2020-08-24	$2.92	$2.93	$2.69	$2.77	$2.77	1,292,282
2020-08-21	$3.00	$3.26	$2.82	$2.95	$2.95	3,872,471
2020-08-20	$2.92	$2.97	$2.86	$2.92	$2.92	335,537
2020-08-19	$2.96	$3.05	$2.90	$2.95	$2.95	633,575
2020-08-18	$2.88	$2.99	$2.83	$2.96	$2.96	941,297
2020-08-17	$2.77	$2.94	$2.72	$2.82	$2.82	944,605
2020-08-14	$2.93	$2.96	$2.69	$2.79	$2.79	1,352,950
2020-08-13	$3.00	$3.00	$2.79	$2.94	$2.94	1,376,355
2020-08-12	$3.00	$3.00	$2.90	$2.94	$2.94	1,176,544
2020-08-11	$3.05	$3.11	$2.90	$3.00	$3.00	5,781,559
2020-08-10	$3.94	$4.06	$3.73	$3.92	$3.92	1,543,965
2020-08-07	$3.90	$4.32	$3.85	$3.93	$3.93	1,056,310
2020-08-06	$4.31	$4.39	$3.85	$3.86	$3.86	1,155,972
2020-08-05	$4.78	$4.94	$4.28	$4.35	$4.35	1,241,281
2020-08-04	$4.45	$4.98	$4.16	$4.67	$4.67	1,857,443
2020-08-03	$3.88	$4.40	$3.61	$4.30	$4.30	1,532,069
2020-07-31	$3.92	$3.94	$3.62	$3.66	$3.66	447,504
2020-07-30	$3.57	$3.90	$3.49	$3.85	$3.85	1,153,332
2020-07-29	$3.70	$3.73	$3.46	$3.59	$3.59	711,850
2020-07-28	$3.96	$4.00	$3.51	$3.67	$3.67	783,705
2020-07-27	$4.21	$4.49	$3.61	$3.89	$3.89	5,457,357
2020-07-24	$3.88	$3.88	$3.45	$3.58	$3.58	303,860
2020-07-23	$3.55	$3.98	$3.34	$3.81	$3.81	858,217
2020-07-22	$3.84	$3.90	$3.61	$3.80	$3.80	861,678
2020-07-21	$4.25	$4.55	$3.32	$3.62	$3.62	2,511,709
2020-07-20	$3.54	$4.37	$3.44	$4.19	$4.19	5,127,921
2020-07-17	$2.58	$3.36	$2.56	$3.01	$3.01	3,047,767
2020-07-16	$2.51	$2.59	$2.33	$2.50	$2.50	1,173,683
2020-07-15	$2.14	$2.88	$2.11	$2.72	$2.72	3,439,021
2020-07-14	$1.95	$2.10	$1.82	$2.04	$2.04	2,072,181
2020-07-13	$2.05	$2.05	$1.85	$1.87	$1.87	790,297
2020-07-10	$1.97	$2.09	$1.91	$2.02	$2.02	357,820
2020-07-09	$2.01	$2.15	$1.94	$1.99	$1.99	858,461
2020-07-08	$1.87	$2.05	$1.80	$1.90	$1.90	1,182,495
2020-07-07	$1.72	$2.50	$1.72	$2.05	$2.05	8,153,216
2020-07-06	$1.64	$1.74	$1.62	$1.71	$1.71	491,419
2020-07-02	$1.78	$1.78	$1.64	$1.67	$1.67	590,425
2020-07-01	$1.85	$1.89	$1.64	$1.72	$1.72	1,147,296
2020-06-30	$2.14	$2.24	$1.74	$2.01	$2.01	4,038,440
2020-06-29	$1.89	$3.15	$1.88	$2.60	$2.60	36,794,321
2020-06-26	$1.41	$1.87	$1.40	$1.62	$1.62	2,737,343
2020-06-25	$1.34	$1.41	$1.30	$1.38	$1.38	150,525
2020-06-24	$1.44	$1.44	$1.31	$1.35	$1.35	199,111
2020-06-23	$1.44	$1.49	$1.35	$1.45	$1.45	367,635
2020-06-22	$1.49	$1.50	$1.33	$1.38	$1.38	224,966
2020-06-19	$1.43	$1.45	$1.38	$1.45	$1.45	183,105
2020-06-18	$1.44	$1.46	$1.38	$1.43	$1.43	338,178
2020-06-17	$1.55	$1.59	$1.38	$1.44	$1.44	934,203
2020-06-16	$1.42	$1.55	$1.34	$1.38	$1.38	754,860
2020-06-15	$1.25	$1.35	$1.21	$1.30	$1.30	250,584
2020-06-12	$1.32	$1.32	$1.22	$1.27	$1.27	231,491
2020-06-11	$1.34	$1.39	$1.12	$1.19	$1.19	642,999
2020-06-10	$1.53	$1.55	$1.35	$1.43	$1.43	500,595
2020-06-09	$1.45	$1.68	$1.37	$1.54	$1.54	1,062,893
2020-06-08	$1.37	$1.50	$1.33	$1.49	$1.49	615,560
2020-06-05	$1.45	$1.49	$1.31	$1.34	$1.34	656,725
2020-06-04	$1.36	$1.61	$1.33	$1.40	$1.40	1,163,972
2020-06-03	$1.33	$1.41	$1.30	$1.38	$1.38	1,100,177
2020-06-02	$1.28	$1.32	$1.25	$1.29	$1.29	474,053
2020-06-01	$1.29	$1.35	$1.21	$1.22	$1.22	577,266
2020-05-29	$1.23	$1.38	$1.18	$1.31	$1.31	1,207,513
2020-05-28	$1.25	$1.36	$1.20	$1.25	$1.25	909,735
2020-05-27	$1.26	$1.26	$1.12	$1.22	$1.22	606,308
2020-05-26	$1.23	$1.34	$1.16	$1.17	$1.17	886,697
2020-05-22	$1.14	$1.22	$1.10	$1.18	$1.18	753,537
2020-05-21	$1.11	$1.30	$1.07	$1.22	$1.22	6,455,297
2020-05-20	$0.93	$1.10	$0.90	$1.04	$1.04	1,243,913
2020-05-19	$0.89	$0.94	$0.89	$0.93	$0.93	169,302
2020-05-18	$0.94	$0.94	$0.88	$0.89	$0.89	171,083
2020-05-15	$0.89	$0.90	$0.84	$0.88	$0.88	78,836
2020-05-14	$0.92	$0.93	$0.84	$0.89	$0.89	83,511
2020-05-13	$0.91	$0.92	$0.82	$0.87	$0.87	231,020
2020-05-12	$0.94	$0.96	$0.88	$0.91	$0.91	190,117
2020-05-11	$0.91	$0.94	$0.88	$0.94	$0.94	240,799
2020-05-08	$0.89	$0.90	$0.83	$0.86	$0.86	154,404
2020-05-07	$0.85	$0.87	$0.81	$0.87	$0.87	191,751
2020-05-06	$0.89	$0.90	$0.83	$0.83	$0.83	182,423
2020-05-05	$0.89	$0.92	$0.86	$0.86	$0.86	180,578
2020-05-04	$0.90	$0.92	$0.84	$0.88	$0.88	199,949
2020-05-01	$0.95	$0.95	$0.87	$0.91	$0.91	262,260
2020-04-30	$0.97	$0.99	$0.92	$0.95	$0.95	658,185
2020-04-29	$0.97	$1.01	$0.94	$0.95	$0.95	570,297
2020-04-28	$0.97	$0.97	$0.93	$0.97	$0.97	146,587
2020-04-27	$0.95	$0.99	$0.93	$0.95	$0.95	398,013
2020-04-24	$0.97	$1.04	$0.91	$0.95	$0.95	412,360
2020-04-23	$0.90	$0.96	$0.88	$0.94	$0.94	441,515
2020-04-22	$0.97	$0.97	$0.88	$0.91	$0.91	540,057
2020-04-21	$0.97	$0.98	$0.90	$0.94	$0.94	441,907
2020-04-20	$0.99	$0.99	$0.93	$0.95	$0.95	413,176
2020-04-17	$1.02	$1.03	$0.89	$0.99	$0.99	1,326,349
2020-04-16	$1.01	$1.62	$1.01	$1.10	$1.10	20,174,433
2020-04-15	$0.84	$0.86	$0.71	$0.83	$0.83	303,628
2020-04-14	$0.79	$0.89	$0.76	$0.84	$0.84	461,480
2020-04-13	$0.74	$0.80	$0.66	$0.75	$0.75	179,937
2020-04-09	$0.72	$0.74	$0.68	$0.72	$0.72	109,811
2020-04-08	$0.74	$0.75	$0.68	$0.72	$0.72	111,754
2020-04-07	$0.73	$0.79	$0.70	$0.73	$0.73	364,996
2020-04-06	$0.65	$0.74	$0.62	$0.72	$0.72	475,321
2020-04-03	$0.70	$0.70	$0.62	$0.67	$0.67	93,051
2020-04-02	$0.64	$0.72	$0.62	$0.65	$0.65	89,836
2020-04-01	$0.71	$0.71	$0.65	$0.67	$0.67	118,157
2020-03-31	$0.76	$0.80	$0.66	$0.73	$0.73	209,157
2020-03-30	$0.77	$0.81	$0.70	$0.75	$0.75	171,384
2020-03-27	$0.74	$0.74	$0.66	$0.74	$0.74	149,170
2020-03-26	$0.74	$0.76	$0.68	$0.73	$0.73	174,728
2020-03-25	$0.69	$0.74	$0.68	$0.70	$0.70	191,234
2020-03-24	$0.69	$0.72	$0.63	$0.68	$0.68	209,851
2020-03-23	$0.69	$0.78	$0.62	$0.70	$0.70	82,903
2020-03-20	$0.71	$0.76	$0.66	$0.67	$0.67	101,570
2020-03-19	$0.74	$0.84	$0.65	$0.74	$0.74	71,170
2020-03-18	$0.80	$0.80	$0.63	$0.70	$0.70	99,049
2020-03-17	$0.85	$1.00	$0.74	$0.78	$0.78	64,898
2020-03-16	$0.89	$0.89	$0.70	$0.86	$0.86	89,155
2020-03-13	$0.92	$1.00	$0.82	$0.89	$0.89	118,301
2020-03-12	$0.84	$0.95	$0.75	$0.93	$0.93	57,393
2020-03-11	$1.00	$1.15	$0.91	$0.92	$0.92	86,590
2020-03-10	$1.15	$1.15	$0.95	$0.96	$0.96	75,911
2020-03-09	$1.19	$1.19	$0.80	$1.03	$1.03	224,213
2020-03-06	$1.34	$1.34	$1.17	$1.20	$1.20	117,904
2020-03-05	$1.33	$1.38	$1.27	$1.28	$1.28	97,384
2020-03-04	$1.30	$1.33	$1.27	$1.30	$1.30	103,225
2020-03-03	$1.24	$1.34	$1.23	$1.29	$1.29	78,407
2020-03-02	$1.20	$1.24	$1.17	$1.21	$1.21	211,260
2020-02-28	$1.26	$1.26	$1.10	$1.18	$1.18	138,116
2020-02-27	$1.28	$1.33	$1.26	$1.26	$1.26	148,743
2020-02-26	$1.34	$1.34	$1.28	$1.28	$1.28	185,061
2020-02-25	$1.28	$1.36	$1.28	$1.30	$1.30	167,561
2020-02-24	$1.30	$1.35	$1.30	$1.30	$1.30	130,094
2020-02-21	$1.40	$1.40	$1.31	$1.31	$1.31	207,948
2020-02-20	$1.38	$1.38	$1.34	$1.37	$1.37	89,255
2020-02-19	$1.40	$1.40	$1.36	$1.37	$1.37	61,924
2020-02-18	$1.40	$1.40	$1.30	$1.36	$1.36	230,284
2020-02-14	$1.36	$1.36	$1.31	$1.35	$1.35	110,111
2020-02-13	$1.36	$1.37	$1.32	$1.36	$1.36	228,456
2020-02-12	$1.30	$1.36	$1.29	$1.32	$1.32	1,249,860
2020-02-11	$2.04	$2.05	$1.72	$1.78	$1.78	192,385
2020-02-10	$2.40	$2.45	$2.03	$2.03	$2.03	142,948
2020-02-07	$2.66	$2.66	$2.22	$2.28	$2.28	143,894
2020-02-06	$2.32	$2.70	$2.21	$2.64	$2.64	71,796
2020-02-05	$2.56	$2.60	$2.11	$2.31	$2.31	130,844
2020-02-04	$2.52	$2.59	$2.40	$2.52	$2.52	15,181
2020-02-03	$2.33	$2.57	$2.33	$2.47	$2.47	15,159
2020-01-31	$2.50	$2.64	$2.38	$2.47	$2.47	101,355
2020-01-30	$2.56	$2.65	$2.41	$2.62	$2.62	38,055
2020-01-29	$2.69	$2.70	$2.46	$2.55	$2.55	47,121
2020-01-28	$3.00	$3.01	$2.61	$2.61	$2.61	97,131
2020-01-27	$2.62	$2.95	$2.62	$2.85	$2.85	95,319
2020-01-24	$3.10	$3.10	$2.64	$2.77	$2.77	40,947
2020-01-23	$2.60	$3.03	$2.45	$3.03	$3.03	36,762
2020-01-22	$2.30	$2.70	$2.30	$2.64	$2.64	33,278
2020-01-21	$2.51	$2.58	$2.33	$2.36	$2.36	19,293
2020-01-17	$2.51	$2.64	$2.51	$2.54	$2.54	20,206
2020-01-16	$2.52	$2.64	$2.35	$2.50	$2.50	14,344
2020-01-15	$2.74	$2.74	$2.34	$2.44	$2.44	63,705
2020-01-14	$2.56	$2.86	$2.52	$2.60	$2.60	13,044
2020-01-13	$2.61	$2.68	$2.53	$2.55	$2.55	19,100
2020-01-10	$2.85	$2.92	$2.57	$2.60	$2.60	22,521
2020-01-09	$3.15	$3.15	$2.91	$2.91	$2.91	20,985
2020-01-08	$2.86	$3.04	$2.80	$3.04	$3.04	19,442
2020-01-07	$2.80	$3.17	$2.74	$2.93	$2.93	107,832
2020-01-06	$2.58	$2.72	$2.54	$2.70	$2.70	33,096
2020-01-03	$2.58	$2.60	$2.53	$2.53	$2.53	21,679
2020-01-02	$2.64	$2.64	$2.53	$2.58	$2.58	27,700
2019-12-31	$2.65	$2.79	$2.60	$2.65	$2.65	57,713
2019-12-30	$3.18	$3.19	$2.54	$2.68	$2.68	111,128
2019-12-27	$2.44	$3.80	$2.44	$2.97	$2.97	937,558
2019-12-26	$2.39	$2.47	$2.23	$2.23	$2.23	18,506
2019-12-24	$2.21	$2.38	$2.21	$2.33	$2.33	32,800
2019-12-23	$2.27	$2.36	$2.12	$2.21	$2.21	28,203
2019-12-20	$2.20	$2.38	$2.20	$2.26	$2.26	37,133
2019-12-19	$2.16	$2.25	$2.12	$2.19	$2.19	46,578
2019-12-18	$2.21	$2.32	$2.09	$2.12	$2.12	72,031
2019-12-17	$2.38	$2.50	$2.37	$2.49	$2.49	33,208
2019-12-16	$2.46	$2.60	$2.30	$2.38	$2.38	24,404
2019-12-13	$2.73	$2.75	$2.62	$2.75	$2.75	3,033
2019-12-12	$2.72	$2.81	$2.48	$2.61	$2.61	11,317
2019-12-11	$2.81	$2.90	$2.74	$2.74	$2.74	10,421
2019-12-10	$2.94	$2.95	$2.73	$2.78	$2.78	26,926
2019-12-09	$2.92	$3.05	$2.84	$2.88	$2.88	47,542
2019-12-06	$2.65	$2.96	$2.51	$2.82	$2.82	50,838
2019-12-05	$2.58	$2.69	$2.50	$2.50	$2.50	12,561
2019-12-04	$2.82	$2.82	$2.52	$2.58	$2.58	30,418
2019-12-03	$2.67	$2.75	$2.45	$2.72	$2.72	89,302
2019-12-02	$2.34	$3.04	$2.34	$2.64	$2.64	201,514
2019-11-29	$2.24	$2.39	$2.24	$2.34	$2.34	3,763
2019-11-27	$2.22	$2.38	$2.10	$2.27	$2.27	37,817
2019-11-26	$2.28	$2.28	$2.08	$2.08	$2.08	21,271
2019-11-25	$2.10	$2.38	$2.10	$2.28	$2.28	8,282
2019-11-22	$2.23	$2.38	$2.12	$2.12	$2.12	15,110
2019-11-21	$2.20	$2.24	$2.17	$2.17	$2.17	8,441
2019-11-20	$2.25	$2.49	$2.20	$2.22	$2.22	36,834
2019-11-19	$2.27	$2.42	$2.25	$2.34	$2.34	62,069
2019-11-18	$2.06	$2.35	$2.06	$2.21	$2.21	42,937
2019-11-15	$2.38	$2.44	$2.02	$2.12	$2.12	73,708
2019-11-14	$2.46	$2.46	$2.35	$2.43	$2.43	27,859
2019-11-13	$2.55	$2.60	$2.34	$2.46	$2.46	60,762
2019-11-12	$2.67	$2.70	$2.41	$2.51	$2.51	55,189
2019-11-11	$2.95	$2.95	$2.60	$2.77	$2.77	40,876
2019-11-08	$2.90	$2.99	$2.82	$2.92	$2.92	30,428
2019-11-07	$2.85	$2.96	$2.84	$2.91	$2.91	26,268
2019-11-06	$3.01	$3.15	$2.80	$2.92	$2.92	59,843
2019-11-05	$3.35	$3.35	$3.00	$3.00	$3.00	58,430
2019-11-04	$3.09	$3.22	$3.01	$3.07	$3.07	84,116
2019-11-01	$2.94	$3.24	$2.85	$3.09	$3.09	176,913
2019-10-31	$3.27	$3.27	$2.91	$3.02	$3.02	28,633
2019-10-30	$3.21	$3.34	$3.11	$3.17	$3.17	25,232
2019-10-29	$3.37	$3.37	$3.09	$3.26	$3.26	32,989
2019-10-28	$3.05	$3.49	$3.05	$3.40	$3.40	40,277
2019-10-25	$3.69	$3.69	$3.09	$3.33	$3.33	129,123
2019-10-24	$3.79	$4.33	$3.54	$3.68	$3.68	1,405,436
2019-10-23	$3.16	$3.44	$3.03	$3.26	$3.26	94,464
2019-10-22	$2.86	$3.21	$2.86	$3.10	$3.10	18,003
2019-10-21	$2.93	$3.02	$2.80	$2.80	$2.80	13,828
2019-10-18	$3.26	$3.26	$2.87	$2.89	$2.89	20,766
2019-10-17	$3.44	$3.57	$3.27	$3.27	$3.27	6,622
2019-10-16	$3.42	$3.59	$3.39	$3.47	$3.47	15,874
2019-10-15	$3.49	$3.60	$3.34	$3.44	$3.44	6,876
2019-10-14	$3.61	$3.70	$3.29	$3.29	$3.29	22,103
2019-10-11	$3.68	$3.81	$3.68	$3.73	$3.73	4,235
2019-10-10	$3.56	$3.87	$3.50	$3.68	$3.68	22,488
2019-10-09	$3.81	$3.92	$3.61	$3.77	$3.77	22,767
2019-10-08	$4.12	$4.12	$3.57	$3.91	$3.91	18,975
2019-10-07	$3.86	$4.28	$3.86	$4.07	$4.07	133,594
2019-10-04	$3.43	$4.00	$3.42	$3.95	$3.95	199,543
2019-10-03	$3.50	$5.11	$3.41	$3.94	$3.94	1,935,802
2019-10-02	$3.31	$3.36	$3.00	$3.00	$3.00	8,497
2019-10-01	$3.22	$3.40	$3.17	$3.18	$3.18	9,114
2019-09-30	$3.45	$3.49	$3.35	$3.38	$3.38	4,103
2019-09-27	$3.60	$3.79	$3.44	$3.48	$3.48	36,772
2019-09-26	$4.61	$4.61	$3.26	$3.43	$3.43	62,600
2019-09-25	$5.06	$5.30	$4.28	$4.45	$4.45	46,550
2019-09-24	$5.63	$5.66	$5.01	$5.26	$5.26	6,433
2019-09-23	$5.58	$5.89	$5.00	$5.51	$5.51	17,503
2019-09-20	$5.65	$6.16	$5.61	$5.89	$5.89	9,446
2019-09-19	$5.59	$5.94	$5.31	$5.71	$5.71	26,476
2019-09-18	$5.30	$5.40	$5.08	$5.38	$5.38	32,652
2019-09-17	$5.00	$5.30	$5.00	$5.05	$5.05	2,072
2019-09-16	$5.00	$5.30	$5.00	$5.10	$5.10	9,563
2019-09-13	$5.06	$5.29	$5.02	$5.08	$5.08	7,193
2019-09-12	$5.29	$5.29	$5.10	$5.10	$5.10	9,960
2019-09-11	$5.40	$5.40	$5.05	$5.32	$5.32	4,999
2019-09-10	$5.22	$5.39	$5.00	$5.39	$5.39	19,473
2019-09-09	$5.38	$5.40	$5.21	$5.27	$5.27	6,885
2019-09-06	$5.50	$5.50	$5.32	$5.50	$5.50	5,843
2019-09-05	$5.44	$5.68	$5.36	$5.63	$5.63	5,063
2019-09-04	$5.56	$5.75	$5.39	$5.47	$5.47	1,032
2019-09-03	$5.70	$5.70	$5.45	$5.65	$5.65	3,616
2019-08-30	$5.77	$5.77	$5.51	$5.51	$5.51	7,597
2019-08-29	$5.76	$5.77	$5.60	$5.77	$5.77	1,100
2019-08-28	$5.65	$5.69	$5.51	$5.55	$5.55	1,436
2019-08-27	$5.72	$5.74	$5.33	$5.69	$5.69	5,128
2019-08-26	$5.67	$5.77	$5.55	$5.77	$5.77	4,818
2019-08-23	$5.77	$5.81	$5.69	$5.77	$5.77	3,400
2019-08-22	$5.83	$5.99	$5.70	$5.92	$5.92	2,412
2019-08-21	$6.08	$6.16	$5.70	$5.87	$5.87	26,432
2019-08-20	$6.43	$6.44	$6.15	$6.15	$6.15	29,109
2019-08-19	$6.44	$6.45	$6.36	$6.45	$6.45	9,856
2019-08-16	$6.32	$6.50	$6.32	$6.50	$6.50	7,755
2019-08-15	$6.35	$6.47	$6.31	$6.35	$6.35	2,943
2019-08-14	$6.31	$6.46	$6.30	$6.30	$6.30	18,824
2019-08-13	$6.38	$6.49	$6.29	$6.31	$6.31	3,324
2019-08-12	$6.47	$6.51	$6.40	$6.50	$6.50	2,687
2019-08-09	$6.46	$6.46	$6.15	$6.46	$6.46	7,269
2019-08-08	$6.43	$6.52	$6.43	$6.51	$6.51	2,880
2019-08-07	$6.31	$6.58	$6.31	$6.52	$6.52	21,481
2019-08-06	$6.42	$6.49	$6.32	$6.47	$6.47	11,331
2019-08-05	$6.14	$6.42	$6.09	$6.34	$6.34	12,373
2019-08-02	$6.42	$6.60	$6.19	$6.57	$6.57	47,101
2019-08-01	$6.39	$6.52	$6.25	$6.30	$6.30	36,452
2019-07-31	$6.09	$6.67	$6.09	$6.50	$6.50	41,011
2019-07-30	$6.05	$6.71	$6.05	$6.71	$6.71	71,994
2019-07-29	$5.98	$6.25	$5.98	$6.00	$6.00	5,832
2019-07-26	$6.02	$6.21	$5.76	$5.76	$5.76	6,914
2019-07-25	$5.92	$6.16	$5.65	$5.75	$5.75	22,315
2019-07-24	$6.00	$6.17	$5.92	$6.02	$6.02	12,757
2019-07-23	$6.18	$6.25	$5.92	$6.00	$6.00	7,932
2019-07-22	$6.00	$6.28	$6.00	$6.28	$6.28	2,417
2019-07-19	$6.34	$6.34	$5.96	$6.24	$6.24	3,131
2019-07-18	$6.29	$6.30	$6.10	$6.30	$6.30	8,022
2019-07-17	$6.42	$6.42	$6.15	$6.18	$6.18	1,499
2019-07-16	$6.23	$6.36	$6.10	$6.15	$6.15	6,737
2019-07-15	$6.15	$6.57	$5.95	$6.19	$6.19	10,442
2019-07-12	$6.57	$6.57	$5.95	$6.02	$6.02	35,464
2019-07-11	$6.33	$6.55	$6.27	$6.55	$6.55	10,017
2019-07-10	$6.30	$6.63	$6.21	$6.33	$6.33	49,554
2019-07-09	$6.20	$6.24	$6.13	$6.17	$6.17	4,658
2019-07-08	$6.31	$6.31	$6.12	$6.12	$6.12	3,694
2019-07-05	$6.10	$6.24	$6.10	$6.13	$6.13	5,657
2019-07-03	$6.02	$6.16	$6.00	$6.02	$6.02	2,384
2019-07-02	$6.27	$6.27	$6.01	$6.24	$6.24	10,349
2019-07-01	$6.16	$6.21	$5.98	$6.04	$6.04	5,193
2019-06-28	$6.20	$6.35	$5.99	$5.99	$5.99	18,271
2019-06-27	$5.94	$6.19	$5.94	$6.17	$6.17	11,008
2019-06-26	$5.91	$6.05	$5.84	$6.05	$6.05	7,224
2019-06-25	$5.73	$6.16	$5.73	$5.83	$5.83	11,960
2019-06-24	$5.68	$5.93	$5.61	$5.65	$5.65	38,914
2019-06-21	$5.95	$6.25	$5.64	$5.64	$5.64	27,455
2019-06-20	$6.11	$6.30	$5.92	$5.93	$5.93	12,342
2019-06-19	$6.11	$6.81	$5.81	$6.20	$6.20	105,934
2019-06-18	$6.06	$6.37	$5.77	$6.07	$6.07	3,417
2019-06-17	$6.26	$6.26	$5.67	$6.13	$6.13	61,314
2019-06-14	$6.30	$6.45	$6.11	$6.11	$6.11	24,467
2019-06-13	$6.49	$6.52	$6.26	$6.46	$6.46	9,122
2019-06-12	$6.20	$6.52	$6.17	$6.52	$6.52	5,617
2019-06-11	$6.42	$6.45	$6.25	$6.35	$6.35	4,537
2019-06-10	$6.31	$6.40	$6.15	$6.40	$6.40	21,791
2019-06-07	$6.26	$6.36	$6.14	$6.25	$6.25	21,190
2019-06-06	$6.35	$6.56	$6.20	$6.39	$6.39	20,829
2019-06-05	$6.92	$6.92	$6.27	$6.36	$6.36	36,283
2019-06-04	$7.15	$7.15	$6.70	$6.94	$6.94	13,069
2019-06-03	$7.15	$7.19	$6.74	$7.05	$7.05	19,360
2019-05-31	$7.01	$7.15	$6.55	$7.12	$7.12	20,655
2019-05-30	$6.92	$7.20	$6.85	$7.01	$7.01	33,706
2019-05-29	$7.18	$7.84	$6.87	$6.90	$6.90	229,016
2019-05-28	$6.51	$6.81	$6.24	$6.70	$6.70	29,873
2019-05-24	$6.35	$6.55	$6.35	$6.51	$6.51	24,849
2019-05-23	$6.31	$6.45	$6.17	$6.42	$6.42	49,545
2019-05-22	$7.04	$7.12	$6.13	$6.36	$6.36	84,943
2019-05-21	$6.61	$7.26	$6.18	$7.04	$7.04	76,942
2019-05-20	$7.04	$7.19	$6.38	$6.65	$6.65	93,557
2019-05-17	$7.57	$7.58	$6.90	$7.20	$7.20	157,422
2019-05-16	$8.24	$8.40	$7.38	$7.72	$7.72	587,988
2019-05-15	$6.85	$9.45	$6.70	$8.68	$8.68	7,103,400
2019-05-14	$6.19	$6.28	$6.00	$6.14	$6.14	36,207
2019-05-13	$6.15	$6.30	$5.75	$6.07	$6.07	23,085
2019-05-10	$6.72	$6.72	$6.15	$6.33	$6.33	12,881
2019-05-09	$6.93	$6.93	$6.25	$6.61	$6.61	24,491
2019-05-08	$6.10	$6.89	$6.00	$6.75	$6.75	50,436
2019-05-07	$6.08	$6.14	$5.98	$5.99	$5.99	9,419
2019-05-06	$5.99	$6.43	$5.95	$6.11	$6.11	35,524
2019-05-03	$6.04	$6.04	$5.84	$5.87	$5.87	7,932
2019-05-02	$5.57	$6.11	$5.53	$6.10	$6.10	15,814
2019-05-01	$6.09	$6.37	$5.34	$5.55	$5.55	59,174
2019-04-30	$6.05	$6.45	$5.93	$6.14	$6.14	5,755
2019-04-29	$5.90	$6.30	$5.66	$6.27	$6.27	21,969
2019-04-26	$6.49	$6.49	$6.16	$6.39	$6.39	30,843
2019-04-25	$6.15	$6.46	$6.00	$6.35	$6.35	22,604
2019-04-24	$5.91	$6.97	$5.80	$6.25	$6.25	56,186
2019-04-23	$5.45	$6.05	$5.03	$5.92	$5.92	33,019
2019-04-22	$6.00	$6.00	$5.12	$5.44	$5.44	49,322
2019-04-18	$5.64	$6.20	$5.60	$5.66	$5.66	9,038
2019-04-17	$5.65	$6.02	$5.55	$5.90	$5.90	31,769
2019-04-16	$6.66	$6.68	$5.64	$6.10	$6.10	22,768
2019-04-15	$6.97	$7.11	$5.51	$6.35	$6.35	32,797
2019-04-12	$7.15	$7.65	$6.91	$6.91	$6.91	10,564
2019-04-11	$7.43	$7.43	$7.16	$7.20	$7.20	12,966
2019-04-10	$7.50	$7.60	$7.30	$7.60	$7.60	3,834
2019-04-09	$7.46	$7.73	$7.19	$7.50	$7.50	15,302
2019-04-08	$7.75	$8.06	$7.10	$7.20	$7.20	34,123
2019-04-05	$7.50	$8.11	$7.50	$7.90	$7.90	29,507
2019-04-04	$7.36	$7.78	$7.36	$7.73	$7.73	12,073
2019-04-03	$7.56	$7.82	$7.53	$7.60	$7.60	27,247
2019-04-02	$7.68	$7.70	$7.50	$7.50	$7.50	15,252
2019-04-01	$7.69	$8.09	$7.35	$7.82	$7.82	69,740
2019-03-29	$7.41	$7.74	$7.01	$7.40	$7.40	26,714
2019-03-28	$7.42	$7.57	$6.94	$7.32	$7.32	51,909
2019-03-27	$7.50	$8.32	$7.24	$7.57	$7.57	42,369
2019-03-26	$7.89	$8.02	$7.31	$7.53	$7.53	25,921
2019-03-25	$7.51	$8.40	$7.29	$7.70	$7.70	29,002
2019-03-22	$7.86	$7.92	$7.46	$7.67	$7.67	6,658
2019-03-21	$8.01	$8.01	$7.36	$7.65	$7.65	15,018
2019-03-20	$8.32	$8.48	$8.10	$8.19	$8.19	4,093
2019-03-19	$8.20	$8.85	$7.74	$8.19	$8.19	25,069
2019-03-18	$8.51	$10.25	$8.34	$8.51	$8.51	20,262
2019-03-15	$0.46	$0.57	$0.44	$0.50	$10.07	57,948
2019-03-14	$0.45	$0.46	$0.42	$0.45	$9.04	3,626
2019-03-13	$0.47	$0.47	$0.41	$0.46	$9.20	10,113
2019-03-12	$0.50	$0.50	$0.45	$0.46	$9.20	20,248
2019-03-11	$0.54	$0.54	$0.47	$0.50	$10.00	6,820
2019-03-08	$0.46	$0.59	$0.46	$0.49	$9.82	73,984
2019-03-07	$0.45	$0.50	$0.45	$0.48	$9.58	29,665
2019-03-06	$0.45	$0.47	$0.45	$0.46	$9.15	19,080
2019-03-05	$0.47	$0.47	$0.45	$0.46	$9.18	9,115
2019-03-04	$0.46	$0.46	$0.44	$0.46	$9.20	19,496
2019-03-01	$0.42	$0.46	$0.41	$0.45	$9.00	55,666
2019-02-28	$0.41	$0.41	$0.40	$0.40	$7.92	5,136
2019-02-27	$0.41	$0.41	$0.40	$0.40	$7.90	4,806
2019-02-26	$0.39	$0.41	$0.39	$0.40	$7.99	6,298
2019-02-25	$0.40	$0.41	$0.38	$0.40	$8.04	5,679
2019-02-22	$0.43	$0.43	$0.39	$0.41	$8.10	9,221
2019-02-21	$0.41	$0.43	$0.39	$0.41	$8.25	24,779
2019-02-20	$0.41	$0.41	$0.38	$0.39	$7.80	4,863
2019-02-19	$0.41	$0.41	$0.38	$0.40	$7.94	6,808
2019-02-15	$0.40	$0.41	$0.38	$0.41	$8.10	3,637
2019-02-14	$0.40	$0.41	$0.38	$0.40	$8.00	3,893
2019-02-13	$0.40	$0.42	$0.37	$0.41	$8.22	14,522
2019-02-12	$0.44	$0.44	$0.37	$0.40	$7.90	36,292
2019-02-11	$0.45	$0.45	$0.41	$0.42	$8.44	9,681
2019-02-08	$0.44	$0.45	$0.43	$0.43	$8.68	3,586
2019-02-07	$0.45	$0.47	$0.43	$0.45	$9.04	9,380
2019-02-06	$0.46	$0.47	$0.45	$0.45	$9.00	4,497
2019-02-05	$0.50	$0.50	$0.45	$0.46	$9.10	20,967
2019-02-04	$0.44	$0.51	$0.44	$0.50	$10.08	83,716
2019-02-01	$0.44	$0.46	$0.42	$0.44	$8.80	20,853
2019-01-31	$0.42	$0.44	$0.41	$0.44	$8.80	21,105
2019-01-30	$0.42	$0.43	$0.40	$0.41	$8.22	16,637
2019-01-29	$0.43	$0.43	$0.39	$0.42	$8.36	4,525
2019-01-28	$0.42	$0.43	$0.39	$0.42	$8.40	8,899
2019-01-25	$0.40	$0.43	$0.40	$0.42	$8.43	17,801
2019-01-24	$0.38	$0.40	$0.38	$0.40	$7.93	9,278
2019-01-23	$0.38	$0.40	$0.37	$0.39	$7.73	9,695
2019-01-22	$0.40	$0.40	$0.37	$0.38	$7.60	10,570
2019-01-18	$0.39	$0.42	$0.38	$0.40	$8.05	7,742
2019-01-17	$0.40	$0.42	$0.39	$0.40	$7.90	11,976
2019-01-16	$0.41	$0.41	$0.38	$0.40	$7.91	11,650
2019-01-15	$0.38	$0.39	$0.37	$0.39	$7.82	9,816
2019-01-14	$0.41	$0.42	$0.37	$0.38	$7.61	13,331
2019-01-11	$0.41	$0.43	$0.40	$0.41	$8.14	18,749
2019-01-10	$0.39	$0.47	$0.38	$0.42	$8.44	29,495
2019-01-09	$0.43	$0.43	$0.35	$0.38	$7.64	24,152
2019-01-08	$0.49	$0.49	$0.41	$0.42	$8.44	50,560
2019-01-07	$0.37	$0.54	$0.37	$0.50	$10.00	147,036
2019-01-04	$0.34	$0.38	$0.34	$0.36	$7.10	25,825
2019-01-03	$0.35	$0.38	$0.33	$0.34	$6.80	9,372
2019-01-02	$0.32	$0.38	$0.30	$0.36	$7.21	14,154
2018-12-31	$0.33	$0.34	$0.31	$0.32	$6.42	62,523
2018-12-28	$0.30	$0.34	$0.28	$0.33	$6.50	74,832
2018-12-27	$0.30	$0.35	$0.29	$0.31	$6.20	24,045
2018-12-26	$0.32	$0.33	$0.31	$0.31	$6.26	13,546
2018-12-24	$0.35	$0.35	$0.30	$0.31	$6.11	10,241
2018-12-21	$0.36	$0.38	$0.32	$0.33	$6.60	37,993
2018-12-20	$0.41	$0.41	$0.34	$0.34	$6.81	22,410
2018-12-19	$0.40	$0.41	$0.39	$0.39	$7.82	8,555
2018-12-18	$0.44	$0.44	$0.39	$0.39	$7.85	22,880
2018-12-17	$0.45	$0.46	$0.42	$0.42	$8.45	10,995
2018-12-14	$0.44	$0.45	$0.43	$0.44	$8.71	14,867
2018-12-13	$0.47	$0.47	$0.43	$0.45	$9.00	19,282
2018-12-12	$0.47	$0.49	$0.46	$0.46	$9.22	17,766
2018-12-11	$0.47	$0.51	$0.46	$0.46	$9.21	28,902
2018-12-10	$0.50	$0.52	$0.45	$0.47	$9.30	26,051
2018-12-07	$0.47	$0.52	$0.47	$0.51	$10.20	24,793
2018-12-06	$0.53	$0.55	$0.48	$0.50	$10.08	33,193
2018-12-04	$0.59	$0.59	$0.53	$0.54	$10.80	23,776
2018-12-03	$0.60	$0.65	$0.56	$0.57	$11.44	47,680
2018-11-30	$0.54	$0.80	$0.53	$0.68	$13.50	340,214
2018-11-29	$0.55	$0.57	$0.51	$0.57	$11.40	28,061
2018-11-28	$0.54	$0.57	$0.51	$0.52	$10.41	42,546
2018-11-27	$0.62	$0.63	$0.51	$0.53	$10.56	88,635
2018-11-26	$0.84	$0.85	$0.65	$0.67	$13.49	246,567
2018-11-23	$0.68	$0.71	$0.67	$0.70	$14.00	3,868
2018-11-21	$0.70	$0.71	$0.67	$0.69	$13.78	9,393
2018-11-20	$0.66	$0.71	$0.66	$0.70	$13.99	2,816
2018-11-19	$0.70	$0.71	$0.66	$0.67	$13.42	2,908
2018-11-16	$0.71	$0.71	$0.68	$0.70	$14.00	4,591
2018-11-15	$0.69	$0.72	$0.65	$0.71	$14.23	11,164
2018-11-14	$0.66	$0.69	$0.65	$0.68	$13.50	21,577
2018-11-13	$0.67	$0.69	$0.66	$0.67	$13.33	8,159
2018-11-12	$0.70	$0.71	$0.67	$0.67	$13.40	12,876
2018-11-09	$0.70	$0.76	$0.68	$0.70	$14.00	37,093
2018-11-08	$0.73	$0.73	$0.68	$0.70	$14.00	12,408
2018-11-07	$0.69	$0.71	$0.67	$0.70	$13.90	14,808
2018-11-06	$0.73	$0.73	$0.68	$0.69	$13.70	14,227
2018-11-05	$0.70	$0.72	$0.70	$0.70	$13.90	5,284
2018-11-02	$0.71	$0.74	$0.69	$0.70	$14.01	20,878
2018-11-01	$0.72	$0.76	$0.71	$0.71	$14.14	15,749
2018-10-31	$0.73	$0.76	$0.72	$0.72	$14.40	13,954
2018-10-30	$0.72	$0.76	$0.72	$0.73	$14.65	10,702
2018-10-29	$0.74	$0.76	$0.72	$0.72	$14.44	7,203
2018-10-26	$0.77	$0.77	$0.72	$0.75	$14.96	11,523
2018-10-25	$0.80	$0.83	$0.74	$0.76	$15.23	15,833
2018-10-24	$0.75	$0.81	$0.75	$0.78	$15.60	16,267
2018-10-23	$0.75	$0.80	$0.71	$0.76	$15.14	13,412
2018-10-22	$0.78	$0.80	$0.75	$0.75	$15.00	3,569
2018-10-19	$0.79	$0.81	$0.75	$0.79	$15.70	14,594
2018-10-18	$0.81	$0.83	$0.79	$0.81	$16.26	4,297
2018-10-17	$0.83	$0.86	$0.80	$0.83	$16.51	7,424
2018-10-16	$0.88	$0.89	$0.83	$0.83	$16.66	7,489
2018-10-15	$0.88	$0.91	$0.83	$0.85	$16.95	5,101
2018-10-12	$0.97	$1.00	$0.82	$0.90	$17.96	10,868
2018-10-11	$1.02	$1.02	$0.93	$0.95	$19.06	6,489
2018-10-10	$1.05	$1.08	$0.96	$0.96	$19.29	10,912
2018-10-09	$1.06	$1.10	$1.00	$1.00	$20.00	17,216
2018-10-08	$1.07	$1.11	$0.98	$1.07	$21.30	28,337
2018-10-05	$0.99	$1.18	$0.94	$1.09	$21.80	98,728
2018-10-04	$1.03	$1.05	$0.92	$0.99	$19.80	14,324
2018-10-03	$0.86	$1.07	$0.86	$0.99	$19.70	45,887
2018-10-02	$0.95	$0.95	$0.86	$0.88	$17.61	7,997
2018-10-01	$0.85	$0.95	$0.82	$0.91	$18.25	26,968
2018-09-28	$0.74	$0.89	$0.74	$0.82	$16.40	14,630
2018-09-27	$0.74	$0.78	$0.74	$0.74	$14.80	4,213
2018-09-26	$0.76	$0.80	$0.75	$0.75	$15.00	6,522
2018-09-25	$0.81	$0.82	$0.76	$0.77	$15.40	5,775
2018-09-24	$0.75	$0.79	$0.74	$0.77	$15.40	9,735
2018-09-21	$0.73	$0.76	$0.73	$0.74	$14.80	6,551
2018-09-20	$0.72	$0.75	$0.72	$0.73	$14.50	5,129
2018-09-19	$0.70	$0.75	$0.70	$0.72	$14.30	7,048
2018-09-18	$0.75	$0.78	$0.70	$0.70	$14.00	21,515
2018-09-17	$0.80	$0.81	$0.75	$0.76	$15.22	5,953
2018-09-14	$0.79	$0.84	$0.79	$0.79	$15.86	12,935
2018-09-13	$0.84	$0.84	$0.77	$0.79	$15.80	12,353
2018-09-12	$0.84	$0.87	$0.82	$0.82	$16.36	6,793
2018-09-11	$0.85	$0.87	$0.82	$0.82	$16.40	11,267
2018-09-10	$0.85	$0.89	$0.84	$0.85	$16.94	1,767
2018-09-07	$0.85	$0.89	$0.83	$0.87	$17.42	1,680
2018-09-06	$0.88	$0.88	$0.83	$0.85	$17.00	2,716
2018-09-05	$0.85	$0.90	$0.83	$0.85	$17.02	6,924
2018-09-04	$0.90	$0.95	$0.85	$0.86	$17.10	9,404
2018-08-31	$0.85	$0.93	$0.85	$0.89	$17.80	10,508
2018-08-30	$0.84	$0.89	$0.84	$0.85	$17.00	2,036
2018-08-29	$0.82	$0.87	$0.82	$0.85	$17.00	4,507
2018-08-28	$0.83	$0.87	$0.82	$0.83	$16.60	7,726
2018-08-27	$0.83	$0.85	$0.82	$0.82	$16.40	4,513
2018-08-24	$0.87	$0.89	$0.83	$0.84	$16.80	5,949
2018-08-23	$0.89	$0.89	$0.86	$0.87	$17.40	4,331
2018-08-22	$0.90	$0.90	$0.86	$0.87	$17.33	1,800
2018-08-21	$0.88	$0.90	$0.87	$0.88	$17.60	2,938
2018-08-20	$0.85	$0.90	$0.85	$0.87	$17.40	6,792
2018-08-17	$0.89	$0.90	$0.85	$0.86	$17.16	3,614
2018-08-16	$0.89	$0.90	$0.87	$0.88	$17.60	1,749
2018-08-15	$0.86	$0.90	$0.81	$0.89	$17.82	8,625
2018-08-14	$0.88	$0.92	$0.85	$0.85	$17.02	7,191
2018-08-13	$0.91	$0.92	$0.88	$0.90	$18.00	3,022
2018-08-10	$0.92	$0.97	$0.90	$0.91	$18.20	7,424
2018-08-09	$0.92	$0.97	$0.92	$0.93	$18.60	5,107
2018-08-08	$0.96	$0.96	$0.92	$0.93	$18.60	2,806
2018-08-07	$0.92	$0.98	$0.91	$0.95	$19.00	12,645
2018-08-06	$0.92	$0.93	$0.90	$0.93	$18.60	9,025
2018-08-03	$0.94	$0.96	$0.92	$0.93	$18.60	2,803
2018-08-02	$0.97	$0.99	$0.93	$0.94	$18.84	3,404
2018-08-01	$1.00	$1.00	$0.94	$0.96	$19.22	22,391
2018-07-31	$0.93	$0.96	$0.93	$0.93	$18.60	2,415
2018-07-30	$0.94	$0.96	$0.92	$0.94	$18.73	5,916
2018-07-27	$0.98	$1.00	$0.93	$0.94	$18.80	15,068
2018-07-26	$0.97	$1.01	$0.96	$0.99	$19.80	10,665
2018-07-25	$0.97	$1.00	$0.96	$0.98	$19.61	7,438
2018-07-24	$0.97	$1.01	$0.96	$0.97	$19.45	16,248
2018-07-23	$1.01	$1.03	$0.95	$0.96	$19.20	21,087
2018-07-20	$1.02	$1.05	$1.00	$1.00	$20.00	6,466
2018-07-19	$1.01	$1.05	$1.00	$1.02	$20.40	11,238
2018-07-18	$1.02	$1.03	$1.01	$1.02	$20.40	4,664
2018-07-17	$1.03	$1.04	$1.01	$1.03	$20.60	8,098
2018-07-16	$1.03	$1.07	$1.03	$1.03	$20.60	7,009
2018-07-13	$1.04	$1.07	$1.02	$1.03	$20.60	7,188
2018-07-12	$1.04	$1.06	$1.02	$1.05	$21.00	9,711
2018-07-11	$1.07	$1.08	$1.02	$1.02	$20.40	10,680
2018-07-10	$1.11	$1.11	$1.06	$1.08	$21.60	12,086
2018-07-09	$1.07	$1.12	$1.05	$1.10	$22.00	17,127
2018-07-06	$1.01	$1.10	$1.01	$1.07	$21.40	39,293
2018-07-05	$1.02	$1.02	$0.99	$1.02	$20.40	16,528
2018-07-03	$1.02	$1.02	$0.99	$1.00	$20.00	18,988
2018-07-02	$1.02	$1.04	$0.97	$1.02	$20.40	20,281
2018-06-29	$1.07	$1.09	$1.01	$1.03	$20.60	28,913
2018-06-28	$1.15	$1.20	$1.03	$1.06	$21.20	115,584
2018-06-27	$1.10	$1.11	$1.01	$1.03	$20.60	72,480
2018-06-26	$1.16	$1.21	$1.09	$1.11	$22.20	30,673
2018-06-25	$1.07	$1.27	$1.07	$1.16	$23.20	112,820
2018-06-22	$1.12	$1.12	$1.06	$1.09	$21.80	119,953
2018-06-21	$1.11	$1.14	$1.05	$1.11	$22.20	30,474
2018-06-20	$1.08	$1.18	$1.07	$1.10	$22.00	36,367
2018-06-19	$1.17	$1.18	$1.07	$1.10	$22.00	54,352
2018-06-18	$1.02	$1.21	$1.01	$1.18	$23.60	141,235
2018-06-15	$0.95	$1.03	$0.93	$1.03	$20.60	61,649
2018-06-14	$0.95	$0.95	$0.94	$0.95	$18.99	15,875
2018-06-13	$0.98	$0.98	$0.94	$0.95	$18.90	12,134
2018-06-12	$0.95	$0.99	$0.95	$0.96	$19.20	27,423
2018-06-11	$0.98	$0.99	$0.95	$0.96	$19.28	20,631
2018-06-08	$0.92	$0.98	$0.92	$0.96	$19.20	25,769
2018-06-07	$1.00	$1.01	$0.90	$0.93	$18.62	90,836
2018-06-06	$0.91	$1.02	$0.89	$1.00	$20.00	179,071
2018-06-05	$0.90	$0.92	$0.88	$0.89	$17.81	13,633
2018-06-04	$0.92	$0.92	$0.87	$0.89	$17.70	19,776
2018-06-01	$0.94	$0.95	$0.90	$0.91	$18.12	15,133
2018-05-31	$0.95	$0.98	$0.92	$0.93	$18.64	9,833
2018-05-30	$0.94	$1.00	$0.93	$0.95	$18.91	47,506
2018-05-29	$0.92	$0.94	$0.90	$0.93	$18.58	30,899
2018-05-25	$0.90	$0.92	$0.88	$0.91	$18.20	6,657
2018-05-24	$0.88	$0.94	$0.87	$0.90	$18.04	35,168
2018-05-23	$0.90	$0.90	$0.84	$0.87	$17.49	78,563
2018-05-22	$0.90	$0.95	$0.89	$0.89	$17.86	61,882
2018-05-21	$0.98	$1.00	$0.89	$0.91	$18.22	115,865
2018-05-18	$1.00	$1.01	$0.97	$0.98	$19.54	48,126
2018-05-17	$0.98	$1.04	$0.98	$1.01	$20.20	70,520
2018-05-16	$0.99	$1.04	$0.98	$0.99	$19.88	31,364
2018-05-15	$1.01	$1.01	$0.98	$1.00	$20.00	10,780
2018-05-14	$0.97	$1.03	$0.96	$1.01	$20.20	25,545
2018-05-11	$0.97	$1.00	$0.96	$0.97	$19.40	19,514
2018-05-10	$0.99	$1.03	$0.97	$0.97	$19.44	27,312
2018-05-09	$0.99	$1.00	$0.97	$0.98	$19.62	18,659
2018-05-08	$1.03	$1.03	$0.98	$0.99	$19.80	19,601
2018-05-07	$1.06	$1.08	$1.02	$1.04	$20.80	19,326
2018-05-04	$1.00	$1.07	$0.98	$1.06	$21.20	46,078
2018-05-03	$1.02	$1.03	$0.97	$0.99	$19.84	41,947
2018-05-02	$1.01	$1.05	$0.98	$1.03	$20.60	57,961
2018-05-01	$1.12	$1.13	$0.95	$1.01	$20.10	182,222
2018-04-30	$1.19	$1.24	$1.09	$1.10	$22.00	98,835
2018-04-27	$1.20	$1.21	$1.15	$1.16	$23.20	27,125
2018-04-26	$1.16	$1.25	$1.15	$1.21	$24.20	49,079
2018-04-25	$1.18	$1.19	$1.15	$1.15	$23.00	30,610
2018-04-24	$1.25	$1.32	$1.15	$1.19	$23.80	74,758
2018-04-23	$1.15	$1.28	$1.13	$1.25	$25.00	85,313
2018-04-20	$1.19	$1.22	$1.12	$1.14	$22.80	54,039
2018-04-19	$1.31	$1.32	$1.15	$1.20	$24.00	103,861
2018-04-18	$1.27	$1.41	$1.24	$1.28	$25.60	306,675
2018-04-17	$1.17	$1.30	$1.12	$1.27	$25.40	196,324
2018-04-16	$1.10	$1.18	$1.08	$1.16	$23.20	86,901
2018-04-13	$1.12	$1.12	$1.08	$1.10	$22.00	55,428
2018-04-12	$1.09	$1.13	$1.06	$1.12	$22.40	46,936
2018-04-11	$1.11	$1.13	$1.06	$1.08	$21.60	62,075
2018-04-10	$1.12	$1.22	$1.08	$1.11	$22.20	151,225
2018-04-09	$1.09	$1.15	$1.05	$1.11	$22.20	128,975
2018-04-06	$1.06	$1.16	$1.05	$1.08	$21.60	113,655
2018-04-05	$1.15	$1.15	$1.05	$1.06	$21.20	132,645
2018-04-04	$1.00	$1.18	$0.97	$1.17	$23.40	199,759
2018-04-03	$1.07	$1.09	$0.95	$1.02	$20.40	236,763
2018-04-02	$1.17	$1.17	$1.06	$1.08	$21.60	215,292
2018-03-29	$1.24	$1.34	$1.12	$1.18	$23.60	604,991
2018-03-28	$1.99	$2.03	$1.15	$1.31	$26.20	1,584,774
2018-03-27	$17.03	$17.14	$15.55	$15.59	$311.80	9,989
2018-03-26	$16.34	$17.06	$16.17	$16.99	$339.80	4,881
2018-03-23	$16.41	$16.76	$16.09	$16.15	$323.00	6,183
2018-03-22	$16.58	$16.82	$16.25	$16.49	$329.80	3,903
2018-03-21	$16.50	$17.00	$16.19	$16.74	$334.80	10,348
2018-03-20	$16.58	$17.01	$16.21	$16.51	$330.20	6,381
2018-03-19	$16.93	$17.38	$16.50	$16.60	$332.00	7,123
2018-03-16	$15.49	$17.10	$15.40	$16.91	$338.20	30,950
2018-03-15	$16.42	$16.51	$15.35	$15.47	$309.40	5,271
2018-03-14	$16.50	$16.89	$16.31	$16.40	$328.00	5,640
2018-03-13	$17.47	$17.47	$16.16	$16.38	$327.60	9,679
2018-03-12	$17.15	$17.77	$16.92	$17.47	$349.40	5,547
2018-03-09	$16.64	$17.28	$16.31	$17.20	$344.00	10,346
2018-03-08	$16.74	$16.75	$16.30	$16.43	$328.60	3,304
2018-03-07	$16.54	$16.73	$16.28	$16.68	$333.60	7,441
2018-03-06	$15.72	$16.66	$15.33	$16.47	$329.40	16,437
2018-03-05	$14.90	$15.96	$14.90	$15.58	$311.60	11,823
2018-03-02	$14.99	$15.35	$14.76	$15.27	$305.40	7,221
2018-03-01	$14.92	$15.55	$14.28	$14.98	$299.60	40,444
2018-02-28	$15.80	$15.80	$14.78	$15.05	$301.00	7,429
2018-02-27	$15.46	$15.85	$15.26	$15.65	$313.00	7,101
2018-02-26	$16.10	$16.20	$15.23	$15.56	$311.20	11,160
2018-02-23	$15.66	$15.95	$14.96	$15.72	$314.40	12,770
2018-02-22	$14.76	$15.80	$14.23	$15.50	$310.00	12,698
2018-02-21	$13.88	$14.80	$13.68	$14.66	$293.20	9,221
2018-02-20	$13.68	$13.96	$13.01	$13.78	$275.60	4,218
2018-02-16	$13.84	$14.12	$13.84	$13.95	$279.00	1,776
2018-02-15	$13.80	$14.40	$13.42	$13.90	$278.00	5,624
2018-02-14	$13.46	$13.85	$13.30	$13.75	$275.00	2,393
2018-02-13	$13.08	$13.70	$13.08	$13.61	$272.20	1,811
2018-02-12	$13.60	$13.60	$12.91	$13.26	$265.20	2,333
2018-02-09	$13.37	$13.54	$12.71	$13.28	$265.60	4,149
2018-02-08	$13.50	$13.98	$13.18	$13.19	$263.80	3,485
2018-02-07	$13.25	$13.75	$13.07	$13.50	$270.00	4,164
2018-02-06	$12.60	$13.48	$12.60	$13.29	$265.80	5,796
2018-02-05	$12.84	$13.25	$12.62	$12.90	$258.00	7,868
2018-02-02	$13.09	$13.20	$12.77	$12.85	$257.00	4,038
2018-02-01	$12.66	$13.76	$12.65	$13.23	$264.60	6,652
2018-01-31	$12.74	$12.80	$12.38	$12.74	$254.80	10,039
2018-01-30	$12.84	$12.90	$12.13	$12.75	$255.00	2,806
2018-01-29	$13.13	$13.16	$12.85	$12.94	$258.80	4,550
2018-01-26	$12.66	$13.23	$12.46	$13.01	$260.20	7,286
2018-01-25	$12.19	$12.49	$12.11	$12.45	$249.00	2,670
2018-01-24	$12.55	$12.55	$11.81	$12.22	$244.40	5,699
2018-01-23	$12.33	$12.83	$12.05	$12.63	$252.60	6,524
2018-01-22	$12.40	$12.68	$12.01	$12.20	$244.00	4,320
2018-01-19	$11.50	$12.70	$11.50	$12.40	$248.00	7,021
2018-01-18	$10.79	$11.69	$10.79	$11.55	$231.00	20,515
2018-01-17	$10.47	$10.77	$10.16	$10.66	$213.20	6,716
2018-01-16	$10.77	$10.98	$10.17	$10.35	$207.00	3,798
2018-01-12	$11.45	$11.45	$10.74	$10.77	$215.40	10,497
2018-01-11	$11.00	$11.49	$10.83	$11.14	$222.80	6,132
2018-01-10	$10.80	$11.41	$10.58	$11.00	$220.00	8,719
2018-01-09	$10.39	$10.75	$10.39	$10.64	$212.80	3,523
2018-01-08	$10.36	$10.50	$10.22	$10.41	$208.20	2,461
2018-01-05	$10.55	$10.69	$10.31	$10.40	$208.00	6,491
2018-01-04	$10.08	$10.61	$9.98	$10.46	$209.20	11,194
2018-01-03	$10.10	$10.27	$10.00	$10.05	$201.00	4,805
2018-01-02	$9.40	$10.58	$9.40	$10.10	$202.00	28,202
2017-12-29	$9.48	$9.60	$9.30	$9.37	$187.40	4,998
2017-12-28	$9.40	$9.64	$9.29	$9.45	$189.00	4,646
2017-12-27	$9.68	$9.68	$9.32	$9.35	$187.00	2,734
2017-12-26	$9.51	$9.56	$9.34	$9.45	$189.00	2,089
2017-12-22	$9.44	$9.70	$9.44	$9.50	$190.00	3,491
2017-12-21	$9.45	$9.70	$9.08	$9.40	$188.00	6,540
2017-12-20	$9.56	$9.87	$9.07	$9.46	$189.20	3,099
2017-12-19	$9.60	$9.78	$9.20	$9.26	$185.20	3,165
2017-12-18	$9.60	$9.60	$9.32	$9.40	$188.00	2,182
2017-12-15	$9.07	$9.61	$9.07	$9.41	$188.20	8,270
2017-12-14	$9.19	$9.64	$9.03	$9.07	$181.40	3,892
2017-12-13	$10.00	$10.00	$9.05	$9.19	$183.80	3,582
2017-12-12	$9.30	$9.61	$9.05	$9.14	$182.80	2,341
2017-12-11	$9.21	$9.55	$9.06	$9.24	$184.80	1,947
2017-12-08	$9.23	$9.38	$9.14	$9.25	$185.00	1,903
2017-12-07	$9.38	$9.52	$9.13	$9.23	$184.60	2,755
2017-12-06	$9.53	$9.64	$9.26	$9.40	$188.00	4,945
2017-12-05	$9.93	$10.01	$9.46	$9.55	$191.00	3,944
2017-12-04	$10.12	$10.43	$9.70	$9.76	$195.20	2,375
2017-12-01	$10.19	$10.19	$9.70	$9.99	$199.80	1,413
2017-11-30	$10.09	$10.21	$9.77	$10.10	$202.00	1,883
2017-11-29	$10.10	$10.38	$9.76	$9.97	$199.40	3,896
2017-11-28	$9.96	$10.08	$9.67	$10.00	$200.00	2,501
2017-11-27	$10.10	$10.18	$9.87	$9.98	$199.60	1,158
2017-11-24	$9.99	$10.05	$9.75	$10.04	$200.80	844
2017-11-22	$9.86	$10.15	$9.72	$9.90	$198.00	2,694
2017-11-21	$9.56	$9.90	$9.55	$9.79	$195.80	1,131
2017-11-20	$9.39	$9.90	$9.30	$9.49	$189.80	1,417
2017-11-17	$9.70	$9.70	$9.35	$9.41	$188.20	2,461
2017-11-16	$9.10	$9.85	$9.10	$9.76	$195.20	1,529
2017-11-15	$9.19	$9.40	$9.14	$9.23	$184.60	1,762
2017-11-14	$9.73	$9.73	$9.08	$9.24	$184.80	2,628
2017-11-13	$9.99	$10.81	$9.66	$9.69	$193.80	4,191
2017-11-10	$9.95	$10.11	$9.74	$9.81	$196.20	1,990
2017-11-09	$9.93	$9.97	$9.67	$9.88	$197.60	993
2017-11-08	$10.05	$10.05	$9.71	$9.89	$197.80	1,551
2017-11-07	$10.55	$10.66	$10.01	$10.09	$201.80	1,598
2017-11-06	$10.75	$10.77	$10.53	$10.62	$212.40	1,077
2017-11-03	$10.95	$11.24	$10.61	$10.75	$215.00	3,048
2017-11-02	$10.86	$11.21	$10.64	$10.99	$219.80	2,297
2017-11-01	$11.40	$11.40	$10.70	$10.73	$214.60	3,288
2017-10-31	$11.15	$11.38	$10.77	$10.86	$217.20	5,764
2017-10-30	$11.08	$11.15	$10.83	$11.06	$221.20	3,080
2017-10-27	$10.78	$11.05	$10.65	$10.96	$219.20	2,833
2017-10-26	$10.71	$10.89	$10.57	$10.78	$215.60	1,469
2017-10-25	$10.74	$10.86	$10.56	$10.79	$215.80	1,668
2017-10-24	$10.83	$11.03	$10.56	$10.82	$216.40	3,459
2017-10-23	$10.47	$10.89	$10.32	$10.77	$215.40	2,985
2017-10-20	$10.37	$10.55	$10.19	$10.46	$209.20	1,321
2017-10-19	$10.03	$10.38	$9.87	$10.26	$205.20	2,717
2017-10-18	$10.25	$10.37	$10.11	$10.20	$204.00	1,592
2017-10-17	$10.38	$10.38	$10.10	$10.26	$205.20	605
2017-10-16	$10.53	$10.63	$10.11	$10.38	$207.60	1,780
2017-10-13	$10.66	$10.75	$10.41	$10.53	$210.60	1,332
2017-10-12	$10.71	$11.01	$10.58	$10.60	$212.00	1,212
2017-10-11	$11.00	$11.05	$10.56	$10.66	$213.20	3,810
2017-10-10	$11.06	$11.16	$10.93	$11.08	$221.60	2,755
2017-10-09	$11.08	$11.19	$10.94	$10.97	$219.40	2,827
2017-10-06	$10.95	$11.18	$10.85	$11.05	$221.00	7,991
2017-10-05	$11.23	$11.23	$10.92	$11.04	$220.80	3,911
2017-10-04	$11.10	$11.22	$11.07	$11.16	$223.20	1,151
2017-10-03	$10.92	$11.11	$10.79	$11.08	$221.60	3,312
2017-10-02	$10.70	$10.91	$10.69	$10.86	$217.20	2,878
2017-09-29	$10.59	$10.90	$10.59	$10.73	$214.60	1,399
2017-09-28	$10.66	$10.75	$10.44	$10.72	$214.40	3,156
2017-09-27	$9.87	$10.67	$9.70	$10.61	$212.20	2,693
2017-09-26	$9.72	$9.88	$9.63	$9.85	$197.00	1,230
2017-09-25	$9.65	$9.77	$9.61	$9.69	$193.80	1,741
2017-09-22	$9.50	$9.73	$9.41	$9.56	$191.20	2,213
2017-09-21	$9.50	$9.70	$9.34	$9.54	$190.80	2,407
2017-09-20	$9.50	$9.57	$9.26	$9.56	$191.20	2,885
2017-09-19	$9.51	$9.54	$9.22	$9.52	$190.40	3,196
2017-09-18	$9.49	$9.50	$9.31	$9.43	$188.60	4,526
2017-09-15	$9.23	$9.53	$9.08	$9.48	$189.60	10,751
2017-09-14	$9.42	$9.42	$9.03	$9.20	$184.00	1,929
2017-09-13	$9.47	$9.58	$9.11	$9.23	$184.60	3,871
2017-09-12	$9.92	$10.00	$9.09	$9.41	$188.20	3,595
2017-09-11	$10.50	$10.50	$9.41	$9.67	$193.40	7,516
2017-09-08	$10.56	$10.70	$10.48	$10.50	$210.00	2,849
2017-09-07	$10.28	$10.74	$10.17	$10.73	$214.60	9,176
2017-09-06	$10.09	$10.69	$10.00	$10.51	$210.20	3,514
2017-09-05	$10.15	$10.20	$9.76	$9.96	$199.20	15,921
2017-09-01	$10.62	$10.64	$10.09	$10.21	$204.20	1,847
2017-08-31	$10.55	$10.59	$10.41	$10.55	$211.00	4,196
2017-08-30	$10.46	$10.65	$10.46	$10.54	$210.80	2,748
2017-08-29	$10.50	$10.57	$10.32	$10.53	$210.60	4,152
2017-08-28	$10.43	$10.71	$10.43	$10.64	$212.80	4,593
2017-08-25	$10.35	$10.79	$10.34	$10.46	$209.20	11,587
2017-08-24	$10.40	$10.69	$10.39	$10.56	$211.20	5,198
2017-08-23	$10.25	$10.44	$10.25	$10.31	$206.20	9,168
2017-08-22	$10.39	$10.47	$10.25	$10.36	$207.20	1,885
2017-08-21	$10.65	$10.79	$10.29	$10.29	$205.80	3,016
2017-08-18	$10.37	$10.80	$10.32	$10.71	$214.20	2,016
2017-08-17	$10.55	$10.80	$10.51	$10.56	$211.20	2,320
2017-08-16	$10.64	$10.80	$10.54	$10.65	$213.00	5,000
2017-08-15	$11.10	$11.10	$10.59	$10.68	$213.60	1,036
2017-08-14	$10.61	$11.05	$10.61	$10.99	$219.80	1,186
2017-08-11	$10.99	$11.08	$10.53	$10.80	$216.00	1,568
2017-08-10	$11.14	$11.19	$10.79	$10.85	$217.00	2,044
2017-08-09	$11.35	$11.81	$11.11	$11.34	$226.80	2,593
2017-08-08	$10.94	$12.20	$10.94	$11.51	$230.20	4,910
2017-08-07	$10.40	$10.98	$10.40	$10.83	$216.60	1,519
2017-08-04	$10.33	$10.66	$10.31	$10.44	$208.80	1,048
2017-08-03	$10.62	$10.63	$10.16	$10.36	$207.20	3,522
2017-08-02	$10.68	$10.74	$10.35	$10.64	$212.80	2,198
2017-08-01	$10.94	$10.95	$10.47	$10.68	$213.60	2,579
2017-07-31	$10.95	$11.00	$10.59	$10.77	$215.40	1,757
2017-07-28	$10.58	$10.97	$10.43	$10.73	$214.60	2,376
2017-07-27	$10.62	$10.96	$10.40	$10.66	$213.20	3,809
2017-07-26	$10.60	$10.94	$10.42	$10.51	$210.20	2,622
2017-07-25	$10.36	$10.69	$10.16	$10.35	$207.00	5,298
2017-07-24	$10.29	$10.66	$10.22	$10.37	$207.40	3,613
2017-07-21	$10.60	$10.61	$10.21	$10.32	$206.40	3,926
2017-07-20	$10.54	$10.74	$10.22	$10.43	$208.60	2,673
2017-07-19	$10.10	$10.70	$10.07	$10.58	$211.60	1,638
2017-07-18	$10.31	$10.40	$10.02	$10.12	$202.40	3,437
2017-07-17	$10.64	$10.74	$10.36	$10.41	$208.20	2,220
2017-07-14	$10.34	$10.80	$10.27	$10.66	$213.20	2,131
2017-07-13	$10.37	$10.53	$10.09	$10.43	$208.60	1,399
2017-07-12	$9.89	$10.54	$9.89	$10.42	$208.40	1,132
2017-07-11	$9.95	$10.40	$9.95	$10.17	$203.40	2,125
2017-07-10	$10.13	$10.36	$9.80	$10.05	$201.00	2,063
2017-07-07	$10.23	$10.23	$10.05	$10.13	$202.60	1,279
2017-07-06	$10.28	$10.35	$10.00	$10.12	$202.40	2,944
2017-07-05	$10.42	$10.53	$10.08	$10.25	$205.00	2,475
2017-07-03	$10.30	$10.59	$10.07	$10.46	$209.20	1,700
2017-06-30	$10.26	$10.48	$10.06	$10.26	$205.20	2,431
2017-06-29	$10.32	$10.32	$10.06	$10.20	$204.00	1,318
2017-06-28	$10.10	$10.60	$10.00	$10.30	$206.00	2,453
2017-06-27	$10.04	$10.41	$9.96	$10.02	$200.40	2,540
2017-06-26	$9.90	$10.46	$9.90	$10.07	$201.40	3,154
2017-06-23	$10.25	$10.35	$9.88	$9.90	$198.00	36,035
2017-06-22	$10.24	$10.78	$10.02	$10.27	$205.40	5,202
2017-06-21	$10.24	$10.46	$9.80	$10.30	$206.00	4,846
2017-06-20	$10.07	$10.29	$10.00	$10.15	$203.00	1,393
2017-06-19	$10.00	$10.41	$9.91	$10.15	$203.00	1,796
2017-06-16	$9.77	$10.11	$9.66	$10.00	$200.00	4,699
2017-06-15	$9.78	$10.29	$9.70	$9.98	$199.60	1,615
2017-06-14	$10.13	$10.20	$9.91	$9.92	$198.40	1,663
2017-06-13	$10.24	$10.35	$9.86	$10.23	$204.60	2,383
2017-06-12	$10.19	$10.50	$10.09	$10.29	$205.80	1,790
2017-06-09	$9.95	$10.32	$9.64	$10.24	$204.80	1,629
2017-06-08	$9.59	$10.20	$9.59	$9.85	$197.00	2,137
2017-06-07	$9.66	$10.23	$9.58	$9.84	$196.80	1,572
2017-06-06	$9.73	$10.33	$9.61	$9.96	$199.20	1,165
2017-06-05	$9.20	$10.50	$9.20	$9.98	$199.60	1,620
2017-06-02	$10.25	$10.58	$10.13	$10.40	$208.00	2,678
2017-06-01	$9.98	$10.30	$9.60	$10.24	$204.80	1,722
2017-05-31	$9.15	$9.88	$8.92	$9.80	$196.00	3,985
2017-05-30	$9.69	$9.94	$9.37	$9.67	$193.40	2,637
2017-05-26	$9.64	$10.16	$9.61	$9.74	$194.80	2,998
2017-05-25	$9.78	$10.00	$9.59	$9.83	$196.60	1,903
2017-05-24	$9.89	$10.15	$9.68	$9.90	$198.00	2,772
2017-05-23	$10.04	$10.19	$9.73	$9.95	$199.00	1,588
2017-05-22	$9.79	$10.14	$9.62	$9.97	$199.40	2,103
2017-05-19	$9.90	$10.06	$9.53	$9.65	$193.00	4,084
2017-05-18	$10.22	$10.30	$9.83	$9.91	$198.20	1,766
2017-05-17	$10.30	$10.41	$10.02	$10.16	$203.20	1,929
2017-05-16	$10.48	$10.49	$10.30	$10.37	$207.40	580
2017-05-15	$10.47	$10.73	$10.30	$10.44	$208.80	3,588
2017-05-12	$10.15	$10.86	$10.15	$10.45	$209.00	2,650
2017-05-11	$10.09	$10.32	$10.07	$10.22	$204.40	2,603
2017-05-10	$10.28	$10.38	$10.14	$10.26	$205.20	2,099
2017-05-09	$10.31	$10.36	$10.00	$10.30	$206.00	3,319
2017-05-08	$10.35	$10.47	$10.11	$10.32	$206.40	511
2017-05-05	$10.53	$10.59	$9.98	$10.36	$207.20	1,664
2017-05-04	$10.19	$10.48	$10.07	$10.36	$207.20	1,859
2017-05-03	$9.93	$10.25	$9.69	$10.14	$202.80	3,960
2017-05-02	$10.04	$10.15	$9.73	$10.08	$201.60	4,095
2017-05-01	$10.44	$10.44	$9.88	$10.00	$200.00	4,051
2017-04-28	$10.51	$10.71	$10.34	$10.38	$207.60	5,981
2017-04-27	$10.50	$10.89	$10.12	$10.49	$209.80	5,859
2017-04-26	$10.80	$11.49	$10.16	$10.54	$210.80	6,111
2017-04-25	$9.80	$10.95	$9.63	$10.72	$214.40	10,215
2017-04-24	$9.21	$9.70	$8.89	$9.65	$193.00	8,111
2017-04-21	$8.97	$9.15	$8.76	$9.02	$180.40	1,390
2017-04-20	$8.98	$9.19	$8.82	$9.04	$180.80	2,327
2017-04-19	$9.50	$10.08	$8.77	$8.88	$177.60	10,638
2017-04-18	$8.69	$8.86	$8.53	$8.81	$176.20	2,068
2017-04-17	$8.81	$8.90	$8.49	$8.82	$176.40	980
2017-04-13	$8.77	$8.91	$8.36	$8.82	$176.40	1,838
2017-04-12	$8.86	$8.94	$8.74	$8.84	$176.80	1,557
2017-04-11	$8.79	$8.96	$8.77	$8.91	$178.20	811
2017-04-10	$8.84	$8.99	$8.61	$8.82	$176.40	2,956
2017-04-07	$8.86	$9.01	$8.80	$8.89	$177.80	2,690
2017-04-06	$8.87	$9.13	$8.80	$8.91	$178.20	3,265
2017-04-05	$8.73	$9.20	$8.73	$8.90	$178.00	3,903
2017-04-04	$8.77	$9.07	$8.75	$8.86	$177.20	2,555
2017-04-03	$9.22	$9.32	$8.87	$8.88	$177.60	2,159
2017-03-31	$9.02	$9.21	$8.93	$9.11	$182.20	2,846
2017-03-30	$8.53	$9.11	$8.34	$9.06	$181.20	4,162
2017-03-29	$7.98	$9.03	$7.89	$8.49	$169.80	3,488
2017-03-28	$7.63	$8.05	$7.58	$8.03	$160.60	4,597
2017-03-27	$7.62	$8.00	$7.30	$7.67	$153.40	9,909
2017-03-24	$7.80	$8.14	$7.56	$7.81	$156.20	6,922
2017-03-23	$7.71	$7.97	$7.68	$7.77	$155.40	2,066
2017-03-22	$7.85	$7.90	$7.44	$7.62	$152.40	3,627
2017-03-21	$8.50	$8.56	$7.73	$7.79	$155.80	2,951
2017-03-20	$8.70	$8.80	$8.05	$8.40	$168.00	1,823
2017-03-17	$8.81	$8.83	$8.60	$8.73	$174.60	5,209
2017-03-16	$8.78	$8.99	$8.72	$8.92	$178.40	793
2017-03-15	$8.97	$9.00	$8.65	$8.78	$175.60	1,992
2017-03-14	$8.73	$9.00	$8.73	$8.91	$178.20	3,257
2017-03-13	$9.01	$9.12	$8.80	$8.86	$177.20	2,559
2017-03-10	$8.70	$9.10	$8.70	$8.95	$179.00	2,575
2017-03-09	$8.95	$8.95	$8.67	$8.75	$175.00	1,561
2017-03-08	$9.24	$9.34	$8.59	$8.84	$176.80	4,715
2017-03-07	$9.01	$9.19	$8.78	$8.95	$179.00	2,521
2017-03-06	$8.88	$9.58	$8.75	$8.97	$179.40	4,625
2017-03-03	$9.50	$9.61	$8.70	$8.88	$177.60	4,629
2017-03-02	$9.90	$10.00	$9.39	$9.40	$188.00	3,113
2017-03-01	$9.97	$10.10	$9.53	$9.81	$196.20	3,635
2017-02-28	$9.96	$9.99	$9.39	$9.77	$195.40	2,591
2017-02-27	$10.04	$10.17	$9.85	$9.99	$199.80	3,384
2017-02-24	$9.59	$10.21	$9.29	$10.09	$201.80	1,935
2017-02-23	$10.29	$10.29	$9.85	$10.00	$200.00	3,197
2017-02-22	$10.24	$10.40	$10.01	$10.27	$205.40	3,349
2017-02-21	$10.25	$10.52	$10.00	$10.30	$206.00	3,514
2017-02-17	$10.19	$10.23	$10.00	$10.16	$203.20	1,595
2017-02-16	$10.36	$10.36	$9.96	$10.13	$202.60	2,199
2017-02-15	$9.98	$10.30	$9.98	$10.26	$205.20	2,766
2017-02-14	$10.08	$11.11	$10.00	$10.06	$201.20	4,716
2017-02-13	$9.85	$10.39	$9.62	$10.16	$203.20	3,621
2017-02-10	$9.72	$9.88	$9.57	$9.80	$196.00	2,525
2017-02-09	$9.38	$9.90	$9.38	$9.73	$194.60	1,490
2017-02-08	$9.55	$9.64	$9.23	$9.44	$188.80	1,663
2017-02-07	$9.49	$9.85	$9.37	$9.55	$191.00	1,003
2017-02-06	$9.59	$9.83	$9.28	$9.51	$190.20	1,114
2017-02-03	$9.82	$9.96	$9.50	$9.56	$191.20	4,497
2017-02-02	$9.24	$9.86	$9.24	$9.71	$194.20	4,377
2017-02-01	$9.45	$9.80	$9.03	$9.53	$190.60	1,696
2017-01-31	$9.69	$10.00	$9.05	$9.63	$192.60	3,277
2017-01-30	$9.89	$10.16	$9.54	$9.71	$194.20	3,958
2017-01-27	$10.22	$10.37	$9.71	$10.06	$201.20	1,708
2017-01-26	$10.31	$10.58	$9.56	$10.01	$200.20	4,328
2017-01-25	$10.71	$10.98	$10.14	$10.40	$208.00	2,440
2017-01-24	$10.66	$10.92	$10.32	$10.61	$212.20	2,371
2017-01-23	$10.92	$11.29	$10.50	$10.63	$212.60	1,462
2017-01-20	$10.84	$11.20	$10.74	$11.01	$220.20	2,277
2017-01-19	$11.14	$11.29	$10.72	$10.87	$217.40	1,548
2017-01-18	$11.39	$11.46	$11.04	$11.08	$221.60	1,994
2017-01-17	$11.77	$11.95	$11.17	$11.31	$226.20	2,422
2017-01-13	$11.88	$12.05	$11.63	$11.77	$235.40	1,965
2017-01-12	$11.64	$12.23	$11.60	$11.93	$238.60	2,458
2017-01-11	$12.75	$12.80	$11.87	$12.25	$245.00	1,328
2017-01-10	$12.31	$12.85	$12.31	$12.64	$252.80	3,093
2017-01-09	$12.65	$12.65	$11.91	$12.38	$247.60	3,548
2017-01-06	$12.86	$13.13	$12.42	$12.58	$251.60	3,905
2017-01-05	$12.78	$13.00	$12.50	$12.81	$256.20	4,620
2017-01-04	$12.84	$13.40	$12.51	$12.99	$259.80	3,262
2017-01-03	$12.69	$12.92	$12.51	$12.78	$255.60	981
2016-12-30	$12.42	$12.80	$12.26	$12.50	$250.00	2,935
2016-12-29	$12.50	$12.72	$12.32	$12.43	$248.60	860
2016-12-28	$12.59	$12.68	$12.21	$12.43	$248.60	1,537
2016-12-27	$12.66	$13.25	$12.46	$12.68	$253.60	1,446
2016-12-23	$12.45	$13.18	$12.45	$12.63	$252.60	3,249
2016-12-22	$13.01	$13.03	$12.26	$12.39	$247.80	2,408
2016-12-21	$12.57	$13.24	$12.25	$13.03	$260.60	2,889
2016-12-20	$12.71	$13.50	$12.44	$12.63	$252.60	1,870
2016-12-19	$12.25	$13.00	$12.00	$12.56	$251.20	2,055
2016-12-16	$12.08	$12.40	$11.88	$12.23	$244.60	4,416
2016-12-15	$12.02	$12.08	$11.70	$12.00	$240.00	1,927
2016-12-14	$11.94	$12.24	$11.67	$11.91	$238.20	1,385
2016-12-13	$11.75	$12.25	$11.47	$11.95	$239.00	1,660
2016-12-12	$11.87	$12.08	$11.43	$11.63	$232.60	2,002
2016-12-09	$11.85	$12.50	$11.63	$11.81	$236.20	2,755
2016-12-08	$11.86	$11.88	$11.35	$11.73	$234.60	2,819
2016-12-07	$11.59	$11.95	$11.04	$11.84	$236.80	2,707
2016-12-06	$12.55	$12.55	$11.36	$11.49	$229.80	4,751
2016-12-05	$11.42	$12.74	$11.42	$12.49	$249.80	3,045
2016-12-02	$11.56	$11.82	$11.05	$11.44	$228.80	1,929
2016-12-01	$12.18	$12.36	$11.11	$11.51	$230.20	2,264
2016-11-30	$12.17	$12.35	$11.81	$12.11	$242.20	1,807
2016-11-29	$12.58	$12.68	$12.01	$12.02	$240.40	1,457
2016-11-28	$12.50	$12.68	$12.23	$12.47	$249.40	840
2016-11-25	$12.35	$12.63	$12.27	$12.52	$250.40	590
2016-11-23	$12.03	$12.38	$11.88	$12.37	$247.40	1,534
2016-11-22	$12.00	$12.10	$11.77	$11.97	$239.40	1,241
2016-11-21	$12.02	$12.09	$11.68	$11.96	$239.20	984
2016-11-18	$12.03	$12.44	$11.63	$11.99	$239.80	2,115
2016-11-17	$12.08	$12.22	$11.81	$12.08	$241.60	1,381
2016-11-16	$12.03	$12.40	$11.84	$12.06	$241.20	1,504
2016-11-15	$11.82	$12.26	$11.52	$11.96	$239.20	4,441
2016-11-14	$12.27	$12.86	$10.30	$11.91	$238.20	11,043
2016-11-11	$10.10	$12.31	$9.98	$12.25	$245.00	9,477
2016-11-10	$10.23	$10.32	$9.25	$10.01	$200.20	4,776
2016-11-09	$10.23	$10.46	$9.63	$10.00	$200.00	8,888
2016-11-08	$10.32	$10.40	$9.89	$10.10	$202.00	2,838
2016-11-07	$10.50	$10.99	$10.00	$10.44	$208.80	8,302
2016-11-04	$9.52	$10.63	$9.45	$10.41	$208.20	2,236
2016-11-03	$9.93	$9.93	$9.36	$9.45	$189.00	2,527
2016-11-02	$10.15	$10.34	$9.75	$9.81	$196.20	1,423
2016-11-01	$10.54	$10.59	$9.84	$10.09	$201.80	1,095
2016-10-31	$10.45	$10.66	$10.26	$10.47	$209.40	2,085
2016-10-28	$9.94	$10.59	$9.78	$10.52	$210.40	1,658
2016-10-27	$10.14	$10.24	$9.91	$9.92	$198.40	916
2016-10-26	$10.36	$10.48	$9.87	$10.03	$200.60	2,855
2016-10-25	$10.18	$10.76	$10.00	$10.20	$204.00	1,398
2016-10-24	$10.77	$10.77	$10.02	$10.29	$205.80	2,271
2016-10-21	$10.84	$11.11	$10.75	$10.86	$217.20	1,344
2016-10-20	$10.80	$11.04	$10.59	$10.95	$219.00	653
2016-10-19	$10.62	$10.97	$10.37	$10.84	$216.80	1,975
2016-10-18	$10.48	$10.71	$10.25	$10.56	$211.20	1,419
2016-10-17	$10.41	$10.83	$10.26	$10.61	$212.20	1,691
2016-10-14	$10.55	$10.75	$10.19	$10.48	$209.60	1,450
2016-10-13	$10.45	$10.66	$10.30	$10.48	$209.60	1,311
2016-10-12	$10.80	$11.13	$10.47	$10.56	$211.20	1,300
2016-10-11	$10.95	$11.13	$10.58	$10.75	$215.00	1,457
2016-10-10	$10.96	$11.26	$10.76	$11.04	$220.80	1,356
2016-10-07	$10.88	$11.10	$10.63	$10.91	$218.20	1,276
2016-10-06	$11.17	$11.17	$10.74	$10.87	$217.40	1,226
2016-10-05	$10.40	$11.70	$10.40	$11.24	$224.80	2,883
2016-10-04	$10.49	$10.75	$10.34	$10.38	$207.60	2,202
2016-10-03	$10.41	$10.53	$10.02	$10.42	$208.40	2,812
2016-09-30	$10.36	$10.72	$10.20	$10.41	$208.20	2,521
2016-09-29	$10.77	$10.77	$10.29	$10.32	$206.40	1,398
2016-09-28	$10.40	$11.08	$10.21	$10.77	$215.40	4,113
2016-09-27	$10.26	$10.91	$10.15	$10.42	$208.40	2,938
2016-09-26	$10.89	$11.00	$10.65	$10.66	$213.20	1,245
2016-09-23	$11.15	$11.51	$10.84	$11.06	$221.20	2,327
2016-09-22	$11.16	$11.43	$10.66	$11.30	$226.00	2,759
2016-09-21	$11.28	$11.46	$10.51	$11.11	$222.20	3,238
2016-09-20	$11.53	$11.53	$11.01	$11.30	$226.00	2,435
2016-09-19	$11.88	$12.29	$11.14	$11.32	$226.40	3,724
2016-09-16	$11.70	$12.00	$11.40	$11.85	$237.00	23,467
2016-09-15	$11.13	$11.95	$11.13	$11.66	$233.20	3,284
2016-09-14	$10.99	$11.46	$10.92	$11.10	$222.00	3,055
2016-09-13	$10.86	$11.55	$10.86	$10.93	$218.60	3,961
2016-09-12	$10.72	$11.60	$10.60	$11.08	$221.60	6,704
2016-09-09	$10.38	$10.81	$10.33	$10.43	$208.60	5,436
2016-09-08	$9.89	$10.62	$9.03	$10.52	$210.40	5,559
2016-09-07	$9.00	$10.11	$8.97	$9.95	$199.00	7,150
2016-09-06	$9.02	$9.08	$8.84	$8.99	$179.80	5,960
2016-09-02	$9.00	$9.00	$8.68	$8.95	$179.00	1,834
2016-09-01	$8.95	$9.00	$8.61	$8.99	$179.80	2,100
2016-08-31	$9.00	$9.04	$8.77	$8.89	$177.80	3,304
2016-08-30	$8.94	$9.00	$8.70	$8.89	$177.80	3,192
2016-08-29	$8.87	$9.00	$8.81	$8.92	$178.40	1,376
2016-08-26	$8.90	$9.00	$8.76	$8.97	$179.40	1,681
2016-08-25	$9.05	$9.22	$8.81	$8.91	$178.20	5,250
2016-08-24	$9.01	$9.30	$8.92	$9.05	$181.00	4,798
2016-08-23	$9.00	$9.04	$8.94	$8.95	$179.00	1,338
2016-08-22	$9.01	$9.08	$8.84	$8.99	$179.80	1,565
2016-08-19	$9.25	$9.35	$8.91	$9.02	$180.40	2,240
2016-08-18	$9.15	$9.41	$9.11	$9.25	$185.00	2,921
2016-08-17	$9.52	$9.52	$9.11	$9.19	$183.80	1,395
2016-08-16	$9.71	$9.73	$9.34	$9.52	$190.40	2,422
2016-08-15	$9.73	$9.77	$9.52	$9.68	$193.60	2,673
2016-08-12	$9.31	$9.79	$9.22	$9.74	$194.80	1,458
2016-08-11	$9.07	$9.39	$8.91	$9.26	$185.20	1,069
2016-08-10	$9.45	$9.45	$8.80	$9.05	$181.00	2,395
2016-08-09	$9.41	$9.62	$9.28	$9.38	$187.60	2,143
2016-08-08	$9.53	$9.71	$9.28	$9.39	$187.80	994
2016-08-05	$9.73	$9.73	$9.26	$9.53	$190.60	2,410
2016-08-04	$9.85	$9.88	$9.46	$9.56	$191.20	1,865
2016-08-03	$9.30	$9.89	$9.30	$9.74	$194.80	1,138
2016-08-02	$9.71	$9.71	$9.24	$9.38	$187.60	1,237
2016-08-01	$9.72	$9.72	$9.37	$9.63	$192.60	2,433
2016-07-29	$9.99	$9.99	$9.19	$9.70	$194.00	3,987
2016-07-28	$9.97	$10.00	$9.73	$9.94	$198.80	1,102
2016-07-27	$10.00	$10.05	$9.86	$9.89	$197.80	2,460
2016-07-26	$9.75	$10.09	$9.70	$10.01	$200.20	1,569
2016-07-25	$9.77	$9.89	$9.67	$9.72	$194.40	2,387
2016-07-22	$9.88	$9.88	$9.62	$9.78	$195.60	1,070
2016-07-21	$10.00	$10.00	$9.75	$9.80	$196.00	2,183
2016-07-20	$9.80	$10.02	$9.59	$9.99	$199.80	2,715
2016-07-19	$9.93	$10.16	$9.74	$9.79	$195.80	1,398
2016-07-18	$9.93	$10.06	$9.72	$9.93	$198.60	1,434
2016-07-15	$10.00	$10.09	$9.50	$9.95	$199.00	2,394
2016-07-14	$9.91	$10.12	$9.46	$9.91	$198.20	1,651
2016-07-13	$10.30	$10.34	$9.74	$9.79	$195.80	1,124
2016-07-12	$9.74	$10.49	$9.55	$10.18	$203.60	4,110
2016-07-11	$9.79	$9.80	$9.47	$9.61	$192.20	3,045
2016-07-08	$9.56	$10.37	$9.56	$9.73	$194.60	4,878
2016-07-07	$9.78	$10.32	$9.43	$9.87	$197.40	2,086
2016-07-06	$9.99	$10.07	$9.20	$9.77	$195.40	4,236
2016-07-05	$10.63	$10.63	$9.90	$10.00	$200.00	2,419
2016-07-01	$10.14	$10.94	$9.82	$10.65	$213.00	2,459
2016-06-30	$9.90	$10.13	$9.03	$10.11	$202.20	4,600
2016-06-29	$9.53	$10.03	$9.16	$9.82	$196.40	8,249
2016-06-28	$8.96	$9.53	$8.74	$9.44	$188.80	4,975
2016-06-27	$9.13	$9.13	$8.50	$8.78	$175.60	3,519
2016-06-24	$9.10	$9.59	$8.82	$9.19	$183.80	42,660
2016-06-23	$9.58	$9.99	$9.51	$9.81	$196.20	2,439
2016-06-22	$9.39	$9.73	$9.20	$9.43	$188.60	2,213
2016-06-21	$9.84	$10.23	$9.16	$9.34	$186.80	2,458
2016-06-20	$9.06	$9.98	$8.91	$9.78	$195.60	4,867
2016-06-17	$9.17	$9.38	$8.64	$8.99	$179.80	13,880
2016-06-16	$8.95	$9.38	$8.44	$9.23	$184.60	6,206
2016-06-15	$8.57	$9.40	$8.57	$8.98	$179.60	3,881
2016-06-14	$8.91	$9.11	$8.35	$8.56	$171.20	3,886
2016-06-13	$10.25	$10.64	$9.00	$9.15	$183.00	6,701
2016-06-10	$9.81	$10.50	$9.20	$10.25	$205.00	6,537
2016-06-09	$10.06	$10.10	$9.70	$9.98	$199.60	2,796
2016-06-08	$10.00	$10.06	$9.76	$10.02	$200.40	3,052
2016-06-07	$9.89	$10.29	$9.55	$9.99	$199.80	4,873
2016-06-06	$9.29	$9.96	$9.24	$9.89	$197.80	3,428
2016-06-03	$9.82	$9.82	$9.25	$9.36	$187.20	2,406
2016-06-02	$9.78	$10.14	$9.60	$9.77	$195.40	5,081
2016-06-01	$8.28	$9.91	$8.17	$9.89	$197.80	12,117
2016-05-31	$8.05	$8.42	$8.05	$8.28	$165.60	5,317
2016-05-27	$8.10	$8.32	$7.97	$8.05	$161.00	2,977
2016-05-26	$8.28	$8.38	$7.94	$8.00	$160.00	5,763
2016-05-25	$8.46	$8.47	$8.06	$8.14	$162.80	2,958
2016-05-24	$8.46	$8.55	$8.16	$8.29	$165.80	2,970
2016-05-23	$8.42	$8.77	$8.36	$8.44	$168.80	3,657
2016-05-20	$7.81	$8.37	$7.56	$8.34	$166.80	2,966
2016-05-19	$7.65	$8.00	$7.51	$7.80	$156.00	3,137
2016-05-18	$7.46	$7.74	$7.43	$7.63	$152.60	3,112
2016-05-17	$7.65	$8.18	$7.49	$7.55	$151.00	3,983
2016-05-16	$7.79	$7.97	$7.50	$7.73	$154.60	4,712
2016-05-13	$8.28	$8.28	$7.69	$7.79	$155.80	3,418
2016-05-12	$8.15	$8.23	$7.86	$7.97	$159.40	2,130
2016-05-11	$8.84	$8.88	$7.90	$8.19	$163.80	3,353
2016-05-10	$8.45	$9.04	$8.30	$8.89	$177.80	2,885
2016-05-09	$7.85	$8.73	$7.85	$8.48	$169.60	10,474
2016-05-06	$7.91	$8.36	$7.66	$7.98	$159.60	3,977
2016-05-05	$8.08	$8.22	$7.82	$7.96	$159.20	3,541
2016-05-04	$8.10	$8.43	$8.00	$8.06	$161.20	3,498
2016-05-03	$8.45	$8.86	$8.02	$8.13	$162.60	6,994
2016-05-02	$8.19	$8.80	$8.19	$8.41	$168.20	3,419
2016-04-29	$8.46	$8.61	$8.21	$8.23	$164.60	4,768
2016-04-28	$8.73	$8.81	$8.40	$8.46	$169.20	4,077
2016-04-27	$9.15	$9.15	$8.68	$8.73	$174.60	2,944
2016-04-26	$9.10	$9.19	$8.68	$9.06	$181.20	3,272
2016-04-25	$9.03	$9.21	$8.91	$9.13	$182.60	1,608
2016-04-22	$9.11	$9.22	$8.75	$8.90	$178.00	2,461
2016-04-21	$8.44	$9.30	$8.30	$9.08	$181.60	4,706
2016-04-20	$8.75	$8.85	$8.14	$8.31	$166.20	5,630
2016-04-19	$9.02	$9.03	$8.55	$8.75	$175.00	4,371
2016-04-18	$9.03	$9.13	$8.93	$9.03	$180.60	4,559
2016-04-15	$8.90	$9.30	$8.55	$9.12	$182.40	7,475
2016-04-14	$9.28	$9.28	$8.91	$8.98	$179.60	7,292
2016-04-13	$8.83	$9.67	$8.64	$9.22	$184.40	12,110
2016-04-12	$8.56	$8.79	$8.51	$8.64	$172.80	5,064
2016-04-11	$8.80	$9.04	$8.50	$8.62	$172.40	4,227
2016-04-08	$9.13	$9.13	$8.60	$8.77	$175.40	3,325
2016-04-07	$8.88	$9.40	$8.79	$9.03	$180.60	5,396
2016-04-06	$9.01	$9.15	$8.80	$8.95	$179.00	8,497
2016-04-05	$8.70	$9.08	$8.61	$8.75	$175.00	6,189
2016-04-04	$9.20	$9.29	$8.68	$8.78	$175.60	5,875
2016-04-01	$9.07	$9.75	$9.00	$9.23	$184.60	6,333
2016-03-31	$9.60	$9.95	$8.52	$9.15	$183.00	9,606
2016-03-30	$8.52	$9.56	$8.52	$9.50	$190.00	13,663
2016-03-29	$7.83	$8.86	$7.60	$8.44	$168.80	23,304
2016-03-28	$7.50	$8.28	$7.15	$7.84	$156.80	21,301
2016-03-24	$6.90	$7.54	$6.90	$6.97	$139.40	4,760
2016-03-23	$7.53	$7.70	$6.52	$6.87	$137.40	5,606
2016-03-22	$7.38	$7.73	$7.29	$7.49	$149.80	2,600
2016-03-21	$7.50	$8.08	$7.30	$7.42	$148.40	12,415
2016-03-18	$7.38	$7.66	$7.24	$7.31	$146.20	7,384
2016-03-17	$7.44	$7.44	$7.21	$7.29	$145.80	3,938
2016-03-16	$7.50	$8.03	$7.20	$7.52	$150.40	6,555
2016-03-15	$7.44	$8.42	$7.04	$7.31	$146.20	6,954
2016-03-14	$7.42	$7.77	$7.13	$7.42	$148.40	3,742
2016-03-11	$7.90	$7.98	$6.83	$7.48	$149.60	32,032
2016-03-10	$8.37	$8.37	$7.80	$7.89	$157.80	3,016
2016-03-09	$9.74	$10.28	$8.07	$8.37	$167.40	4,158
2016-03-08	$9.74	$10.79	$9.04	$9.25	$185.00	2,515
2016-03-07	$9.94	$10.19	$9.46	$9.75	$195.00	2,538
2016-03-04	$9.00	$10.47	$8.97	$9.99	$199.80	5,173
2016-03-03	$8.01	$9.00	$8.01	$8.88	$177.60	3,479
2016-03-02	$7.72	$8.17	$7.31	$7.94	$158.80	3,533
2016-03-01	$7.67	$7.67	$7.18	$7.24	$144.80	2,203
2016-02-29	$7.15	$7.59	$7.15	$7.16	$143.20	1,289
2016-02-26	$6.98	$7.43	$6.87	$7.09	$141.80	1,900
2016-02-25	$6.80	$7.17	$6.75	$7.04	$140.80	827
2016-02-24	$6.83	$7.40	$6.23	$6.73	$134.60	12,566
2016-02-23	$6.94	$7.46	$6.67	$6.96	$139.20	12,102
2016-02-22	$6.81	$8.25	$6.65	$7.05	$141.00	7,075
2016-02-19	$6.93	$6.93	$6.46	$6.61	$132.20	3,322
2016-02-18	$6.62	$7.00	$6.62	$6.87	$137.40	3,079
2016-02-17	$6.98	$7.40	$6.25	$6.69	$133.80	9,527
2016-02-16	$7.05	$7.49	$6.66	$6.99	$139.80	3,542
2016-02-12	$7.26	$7.26	$6.80	$6.90	$138.00	10,266
2016-02-11	$7.21	$7.22	$6.60	$6.66	$133.20	6,582
2016-02-10	$6.98	$9.00	$6.98	$7.39	$147.80	4,380
2016-02-09	$7.15	$7.33	$6.45	$6.80	$136.00	3,046
2016-02-08	$9.01	$9.27	$7.02	$7.31	$146.20	7,812
2016-02-05	$10.30	$10.70	$9.00	$9.07	$181.40	2,115
2016-02-04	$9.58	$10.29	$9.50	$10.05	$201.00	1,740
2016-02-03	$9.91	$10.89	$9.38	$9.67	$193.40	1,331
2016-02-02	$9.76	$10.39	$9.72	$9.77	$195.40	947
2016-02-01	$10.94	$10.94	$9.26	$9.93	$198.60	4,813
2016-01-29	$10.51	$12.00	$10.51	$11.11	$222.20	4,720
2016-01-28	$10.76	$11.01	$9.89	$10.00	$200.00	936
2016-01-27	$10.49	$11.05	$10.10	$10.35	$207.00	1,626
2016-01-26	$9.69	$10.81	$9.52	$10.60	$212.00	2,297
2016-01-25	$9.68	$10.76	$9.49	$9.57	$191.40	2,463
2016-01-22	$9.81	$10.07	$9.41	$9.80	$196.00	2,989
2016-01-21	$9.97	$10.45	$9.27	$9.64	$192.80	8,337
2016-01-20	$10.04	$10.51	$9.52	$10.11	$202.20	2,986
2016-01-19	$11.07	$11.07	$9.71	$10.27	$205.40	3,505
2016-01-15	$11.25	$11.65	$9.42	$10.90	$218.00	11,205
2016-01-14	$12.01	$12.17	$11.35	$11.42	$228.40	2,134
2016-01-13	$12.36	$12.64	$11.75	$11.83	$236.60	2,428
2016-01-12	$12.25	$12.65	$11.89	$12.44	$248.80	2,647
2016-01-11	$12.89	$13.27	$11.84	$12.15	$243.00	3,751
2016-01-08	$12.64	$13.40	$12.29	$12.85	$257.00	1,487
2016-01-07	$13.48	$13.48	$12.08	$12.61	$252.20	2,496
2016-01-06	$13.16	$13.86	$12.68	$13.76	$275.20	1,534
2016-01-05	$12.40	$13.86	$12.09	$13.43	$268.60	2,344
2016-01-04	$12.29	$12.70	$11.75	$12.40	$248.00	3,785
2015-12-31	$12.71	$13.07	$12.26	$12.50	$250.00	5,722
2015-12-30	$12.75	$13.06	$12.30	$12.65	$253.00	4,835
2015-12-29	$13.08	$13.38	$12.29	$12.86	$257.20	4,624
2015-12-28	$13.74	$13.80	$12.94	$13.22	$264.40	3,449
2015-12-24	$13.19	$13.19	$12.66	$13.01	$260.20	1,019
2015-12-23	$12.85	$13.59	$12.11	$13.25	$265.00	4,362
2015-12-22	$12.17	$12.93	$11.61	$12.80	$256.00	6,421
2015-12-21	$12.81	$13.30	$11.76	$12.06	$241.20	5,636
2015-12-18	$12.23	$13.75	$12.00	$12.56	$251.20	62,397
2015-12-17	$12.61	$13.75	$11.93	$12.56	$251.20	8,111
2015-12-16	$12.73	$13.10	$11.61	$12.49	$249.80	9,051
2015-12-15	$13.11	$13.42	$12.01	$12.60	$252.00	5,432
2015-12-14	$13.50	$13.85	$11.61	$12.28	$245.60	8,168
2015-12-11	$13.50	$14.25	$12.84	$13.35	$267.00	10,212
2015-12-10	$14.19	$14.71	$13.40	$13.57	$271.40	5,072
2015-12-09	$13.72	$14.84	$13.05	$14.30	$286.00	4,707
2015-12-08	$12.65	$13.22	$12.55	$12.90	$258.00	3,538
2015-12-07	$13.31	$13.31	$12.63	$12.65	$253.00	4,220
2015-12-04	$13.47	$13.75	$12.56	$13.00	$260.00	7,279
2015-12-03	$13.70	$13.70	$13.04	$13.47	$269.40	6,465
2015-12-02	$14.09	$14.09	$13.19	$13.60	$272.00	1,421
2015-12-01	$14.02	$14.55	$13.84	$14.04	$280.80	3,046
2015-11-30	$14.00	$14.25	$13.25	$13.88	$277.60	3,811
2015-11-27	$12.84	$14.00	$12.81	$13.89	$277.80	2,120
2015-11-25	$12.77	$14.00	$12.50	$13.50	$270.00	4,932
2015-11-24	$14.19	$14.19	$13.08	$13.50	$270.00	10,134
2015-11-23	$13.85	$14.38	$13.76	$13.99	$279.80	7,285
2015-11-20	$14.14	$14.61	$13.63	$13.78	$275.60	3,793
2015-11-19	$14.25	$14.90	$14.10	$14.17	$283.40	3,284
2015-11-18	$14.77	$15.00	$14.02	$14.37	$287.40	3,034
2015-11-17	$15.00	$15.42	$14.61	$14.91	$298.20	3,236
2015-11-16	$15.11	$15.73	$14.90	$14.92	$298.40	1,897
2015-11-13	$15.54	$15.95	$14.61	$15.06	$301.20	3,007
2015-11-12	$16.31	$16.31	$15.55	$15.77	$315.40	4,647
2015-11-11	$16.94	$17.62	$16.30	$16.43	$328.60	1,725
2015-11-10	$16.60	$17.33	$16.45	$16.65	$333.00	2,842
2015-11-09	$16.94	$17.82	$16.45	$17.00	$340.00	3,422
2015-11-06	$16.42	$17.20	$16.34	$16.84	$336.80	1,677
2015-11-05	$17.99	$18.88	$16.19	$16.91	$338.20	3,117
2015-11-04	$18.66	$19.01	$16.90	$18.48	$369.60	3,116
2015-11-03	$16.40	$19.20	$16.36	$18.99	$379.80	4,378
2015-11-02	$18.87	$19.39	$15.50	$16.49	$329.80	6,230
2015-10-30	$20.97	$22.17	$17.82	$17.88	$357.60	5,490
2015-10-29	$20.46	$21.15	$20.20	$20.75	$415.00	2,634
2015-10-28	$21.03	$21.03	$20.25	$20.88	$417.60	2,711
2015-10-27	$19.82	$20.93	$19.82	$20.30	$405.90	3,197
2015-10-26	$20.87	$21.82	$19.28	$20.29	$405.80	5,075
2015-10-23	$21.69	$21.69	$20.26	$20.56	$411.20	6,616
2015-10-22	$22.12	$23.00	$20.05	$21.94	$438.80	4,916
2015-10-21	$23.41	$25.63	$22.00	$22.38	$447.60	6,564
2015-10-20	$22.81	$23.49	$21.53	$23.49	$469.80	5,701
2015-10-19	$21.42	$22.65	$21.03	$22.43	$448.60	7,239
2015-10-16	$21.14	$22.01	$21.14	$21.90	$438.00	6,425
2015-10-15	$21.45	$22.22	$20.57	$21.55	$431.00	4,117
2015-10-14	$22.07	$25.87	$20.66	$21.25	$425.00	7,305
2015-10-13	$18.55	$23.47	$18.47	$22.14	$442.80	2,217
2015-10-12	$17.60	$19.59	$16.41	$18.65	$373.00	4,857
2015-10-09	$18.01	$18.01	$17.25	$17.60	$352.00	855
2015-10-08	$17.90	$18.40	$17.00	$17.62	$352.40	3,116
2015-10-07	$17.80	$18.49	$17.00	$17.79	$355.80	4,033
2015-10-06	$19.02	$24.09	$16.80	$18.00	$360.00	7,490
2015-10-05	$17.81	$20.00	$17.50	$18.53	$370.60	10,957
2015-10-02	$12.94	$18.19	$12.06	$17.48	$349.60	20,635
2015-10-01	$11.60	$13.43	$11.08	$12.94	$258.80	91,515

PDS Biotechnology Corporation (PDSB) News Headlines

The Secret Salsa of Trump’s 2024 Comeback

None

wsj.com March 10, 2025

A License to Cheat in Law-School Classrooms