ProQR Therapeutics N.V (PRQR) Stock

Data as of May 2, 2025

$1.43 ($-0.11) -7.14%

ProQR Therapeutics N.V - Daily Information

Click for more stock information on ProQR Therapeutics N.V.

Daily Information	Data
Date	May 2, 2025
Open	$1.55
Previous Close	$1.43
High	$1.56
Low	$1.43
Adjusted Open	$1.55
Previous Adjusted Close	$1.43
Adjusted High	$1.56
Adjusted Low	$1.43

About ProQR Therapeutics N.V (PRQR)

ProQR Therapeutics N.V., a biopharmaceutical company, engages in the discovery and development of RNA-based therapeutics for the treatment of genetic disorders. The companys lead product candidate includes QR-010, a RNA-based oligonucleotide that is in Phase Ib clinical trial for the treatment of cystic fibrosis. It also develops QR-110, which is in pre-clinical development stage for the treatment of Lebers congenital amaurosis. The company was founded in 2012 and is headquartered in Leiden, the Netherlands.

Invest in ProQR Therapeutics N.V (PRQR)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for ProQR Therapeutics N.V (PRQR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$1.55	$1.56	$1.43	$1.43	$1.43	264,766
2025-04-24	$1.47	$1.56	$1.43	$1.54	$1.54	1,205,796
2025-04-23	$1.40	$1.49	$1.38	$1.45	$1.45	622,769
2025-04-22	$1.35	$1.40	$1.31	$1.35	$1.35	510,544
2025-04-21	$1.12	$1.39	$1.12	$1.32	$1.32	841,720
2025-04-17	$1.15	$1.19	$1.10	$1.14	$1.14	464,865
2025-04-16	$1.18	$1.19	$1.12	$1.14	$1.14	331,571
2025-04-15	$1.16	$1.24	$1.16	$1.19	$1.19	584,369
2025-04-14	$1.16	$1.26	$1.08	$1.18	$1.18	989,983
2025-04-11	$1.12	$1.19	$1.09	$1.12	$1.12	762,681
2025-04-10	$1.19	$1.30	$1.10	$1.13	$1.13	292,429
2025-04-09	$1.15	$1.23	$1.07	$1.20	$1.20	795,976
2025-04-08	$1.23	$1.26	$1.11	$1.13	$1.13	315,294
2025-04-07	$1.20	$1.22	$1.10	$1.17	$1.17	438,232
2025-04-04	$1.24	$1.35	$1.15	$1.18	$1.18	565,456
2025-04-03	$1.32	$1.36	$1.26	$1.27	$1.27	419,524
2025-04-02	$1.29	$1.39	$1.29	$1.37	$1.37	442,942
2025-04-01	$1.31	$1.34	$1.25	$1.29	$1.29	724,344
2025-03-31	$1.38	$1.39	$1.29	$1.33	$1.33	781,363
2025-03-28	$1.46	$1.46	$1.40	$1.40	$1.40	323,303
2025-03-27	$1.51	$1.54	$1.43	$1.43	$1.43	2,034,412
2025-03-26	$1.64	$1.65	$1.50	$1.52	$1.52	589,669
2025-03-25	$1.68	$1.68	$1.60	$1.61	$1.61	421,885
2025-03-24	$1.65	$1.68	$1.63	$1.65	$1.65	651,860
2025-03-21	$1.63	$1.65	$1.59	$1.65	$1.65	629,073
2025-03-20	$1.60	$1.66	$1.59	$1.63	$1.63	2,322,573
2025-03-19	$1.65	$1.66	$1.59	$1.63	$1.63	717,414
2025-03-18	$1.68	$1.74	$1.63	$1.64	$1.64	731,927
2025-03-17	$1.76	$1.76	$1.64	$1.70	$1.70	633,454
2025-03-14	$1.78	$1.81	$1.69	$1.69	$1.69	614,755
2025-03-13	$1.81	$1.84	$1.72	$1.74	$1.74	432,130
2025-03-12	$1.86	$1.87	$1.82	$1.85	$1.85	268,173
2025-03-11	$1.81	$1.86	$1.78	$1.85	$1.85	499,960
2025-03-10	$1.95	$1.97	$1.80	$1.81	$1.81	695,158
2025-03-07	$1.97	$1.97	$1.86	$1.91	$1.91	384,567
2025-03-06	$2.02	$2.06	$1.90	$1.94	$1.94	829,726
2025-03-05	$2.04	$2.16	$2.01	$2.04	$2.04	1,349,278
2025-03-04	$2.08	$2.13	$2.02	$2.02	$2.02	485,761
2025-03-03	$2.33	$2.44	$2.12	$2.13	$2.13	277,507
2025-02-28	$2.32	$2.41	$2.30	$2.33	$2.33	327,474
2025-02-27	$2.37	$2.45	$2.31	$2.34	$2.34	173,369
2025-02-26	$2.34	$2.55	$2.31	$2.40	$2.40	384,344
2025-02-25	$2.47	$2.51	$2.31	$2.34	$2.34	325,370
2025-02-24	$2.55	$2.58	$2.45	$2.51	$2.51	117,748
2025-02-21	$2.55	$2.66	$2.50	$2.56	$2.56	164,976
2025-02-20	$2.63	$2.67	$2.47	$2.58	$2.58	199,911
2025-02-19	$2.56	$2.65	$2.52	$2.65	$2.65	252,756
2025-02-18	$2.42	$2.63	$2.40	$2.58	$2.58	228,832
2025-02-14	$2.26	$2.44	$2.26	$2.42	$2.42	130,688
2025-02-13	$2.22	$2.29	$2.21	$2.27	$2.27	145,265
2025-02-12	$2.25	$2.31	$2.18	$2.24	$2.24	309,295
2025-02-11	$2.10	$2.21	$2.00	$2.19	$2.19	308,944
2025-02-10	$2.23	$2.23	$2.11	$2.12	$2.12	315,353
2025-02-07	$2.38	$2.43	$2.24	$2.25	$2.25	232,343
2025-02-06	$2.40	$2.54	$2.35	$2.40	$2.40	407,793
2025-02-05	$2.20	$2.41	$2.17	$2.40	$2.40	236,185
2025-02-04	$2.26	$2.34	$2.13	$2.20	$2.20	304,271
2025-02-03	$2.07	$2.28	$2.04	$2.25	$2.25	342,115
2025-01-31	$2.14	$2.21	$2.02	$2.12	$2.12	260,607
2025-01-30	$1.99	$2.19	$1.99	$2.15	$2.15	692,836
2025-01-29	$2.09	$2.09	$1.95	$1.99	$1.99	376,760
2025-01-28	$2.08	$2.11	$2.04	$2.05	$2.05	234,834
2025-01-27	$2.18	$2.18	$2.08	$2.11	$2.11	284,585
2025-01-24	$2.19	$2.22	$2.13	$2.16	$2.16	304,604
2025-01-23	$2.26	$2.26	$2.15	$2.17	$2.17	364,230
2025-01-22	$2.23	$2.37	$2.15	$2.24	$2.24	423,597
2025-01-21	$2.43	$2.46	$2.21	$2.23	$2.23	754,785
2025-01-17	$2.31	$2.43	$2.26	$2.37	$2.37	332,861
2025-01-16	$2.32	$2.34	$2.18	$2.30	$2.30	274,181
2025-01-15	$2.32	$2.49	$2.26	$2.29	$2.29	227,806
2025-01-14	$2.30	$2.34	$2.19	$2.26	$2.26	357,486
2025-01-13	$2.46	$2.46	$2.18	$2.27	$2.27	594,188
2025-01-10	$2.59	$2.68	$2.40	$2.42	$2.42	346,939
2025-01-08	$2.57	$2.67	$2.45	$2.62	$2.62	438,970
2025-01-07	$2.59	$2.70	$2.57	$2.65	$2.65	197,263
2025-01-06	$2.75	$2.78	$2.61	$2.62	$2.62	226,805
2025-01-03	$2.75	$2.82	$2.66	$2.76	$2.76	180,643
2025-01-02	$2.68	$2.80	$2.62	$2.74	$2.74	215,250
2024-12-31	$2.65	$2.82	$2.59	$2.65	$2.65	239,218
2024-12-30	$2.78	$2.78	$2.55	$2.65	$2.65	590,258
2024-12-27	$2.66	$2.81	$2.65	$2.79	$2.79	288,702
2024-12-26	$2.66	$2.73	$2.63	$2.68	$2.68	196,164
2024-12-24	$2.68	$2.83	$2.62	$2.67	$2.67	72,584
2024-12-23	$2.65	$2.70	$2.52	$2.67	$2.67	198,418
2024-12-20	$2.59	$2.71	$2.48	$2.63	$2.63	718,766
2024-12-19	$2.70	$2.70	$2.48	$2.59	$2.59	613,423
2024-12-18	$2.89	$2.95	$2.52	$2.57	$2.57	496,555
2024-12-17	$2.46	$2.95	$2.40	$2.94	$2.94	916,893
2024-12-16	$2.73	$2.81	$2.27	$2.47	$2.47	2,933,944
2024-12-13	$3.27	$3.27	$2.82	$2.83	$2.83	759,070
2024-12-12	$3.40	$3.46	$3.23	$3.29	$3.29	554,479
2024-12-11	$3.45	$3.45	$3.30	$3.38	$3.38	888,373
2024-12-10	$3.44	$3.52	$3.26	$3.31	$3.31	554,869
2024-12-09	$3.61	$3.71	$3.41	$3.45	$3.45	249,204
2024-12-06	$3.54	$3.63	$3.52	$3.56	$3.56	362,902
2024-12-05	$3.50	$3.67	$3.45	$3.54	$3.54	529,950
2024-12-04	$3.63	$3.63	$3.45	$3.47	$3.47	468,165
2024-12-03	$3.55	$3.70	$3.46	$3.67	$3.67	393,307
2024-12-02	$3.81	$3.92	$3.71	$3.73	$3.73	295,651
2024-11-29	$3.68	$3.97	$3.68	$3.84	$3.84	403,682
2024-11-27	$3.46	$3.73	$3.41	$3.67	$3.67	416,651
2024-11-26	$3.54	$3.54	$3.37	$3.44	$3.44	280,517
2024-11-25	$3.66	$3.66	$3.54	$3.54	$3.54	274,791
2024-11-22	$3.60	$3.68	$3.57	$3.62	$3.62	390,089
2024-11-21	$3.67	$3.70	$3.59	$3.61	$3.61	235,610
2024-11-20	$3.59	$3.69	$3.57	$3.67	$3.67	234,298
2024-11-19	$3.65	$3.75	$3.58	$3.60	$3.60	376,214
2024-11-18	$3.82	$3.86	$3.60	$3.65	$3.65	890,899
2024-11-15	$3.96	$4.00	$3.69	$3.82	$3.82	924,513
2024-11-14	$3.94	$4.10	$3.94	$3.95	$3.95	504,001
2024-11-13	$3.99	$4.21	$3.92	$3.96	$3.96	1,297,920
2024-11-12	$4.08	$4.09	$3.91	$3.98	$3.98	513,551
2024-11-11	$3.87	$4.07	$3.80	$3.96	$3.96	837,185
2024-11-08	$3.70	$4.10	$3.67	$3.77	$3.77	997,020
2024-11-07	$3.60	$3.73	$3.50	$3.57	$3.57	1,123,378
2024-11-06	$3.65	$3.75	$3.51	$3.64	$3.64	281,254
2024-11-05	$3.70	$3.75	$3.49	$3.58	$3.58	260,994
2024-11-04	$3.79	$3.80	$3.46	$3.63	$3.63	473,112
2024-11-01	$3.49	$3.75	$3.45	$3.73	$3.73	323,934
2024-10-31	$3.63	$3.67	$3.40	$3.50	$3.50	443,344
2024-10-30	$3.45	$3.80	$3.37	$3.66	$3.66	865,049
2024-10-29	$3.70	$3.85	$3.45	$3.45	$3.45	1,385,561
2024-10-28	$3.46	$3.49	$3.30	$3.31	$3.31	344,098
2024-10-25	$3.49	$3.53	$3.41	$3.46	$3.46	482,797
2024-10-24	$3.52	$3.55	$3.35	$3.45	$3.45	805,974
2024-10-23	$3.71	$3.83	$3.16	$3.49	$3.49	5,110,266
2024-10-22	$4.05	$4.05	$3.58	$3.78	$3.78	1,068,302
2024-10-21	$4.25	$4.38	$3.95	$4.05	$4.05	1,195,440
2024-10-18	$4.48	$4.56	$4.04	$4.33	$4.33	2,153,296
2024-10-17	$3.44	$4.62	$3.32	$4.49	$4.49	7,543,004
2024-10-16	$2.23	$4.13	$2.04	$4.02	$4.02	51,984,419
2024-10-15	$1.83	$1.90	$1.77	$1.81	$1.81	54,550
2024-10-14	$1.85	$1.88	$1.77	$1.81	$1.81	83,415
2024-10-11	$1.86	$1.90	$1.84	$1.85	$1.85	51,511
2024-10-10	$1.87	$1.90	$1.83	$1.88	$1.88	83,141
2024-10-09	$1.85	$1.89	$1.83	$1.87	$1.87	58,365
2024-10-08	$1.96	$1.98	$1.84	$1.87	$1.87	90,981
2024-10-07	$1.89	$1.98	$1.87	$1.95	$1.95	105,052
2024-10-04	$1.85	$1.99	$1.82	$1.95	$1.95	140,685
2024-10-03	$1.85	$2.06	$1.80	$1.82	$1.82	541,110
2024-10-02	$1.83	$1.93	$1.74	$1.88	$1.88	643,607
2024-10-01	$1.80	$1.85	$1.76	$1.76	$1.76	141,324
2024-09-30	$1.83	$1.94	$1.81	$1.82	$1.82	72,983
2024-09-27	$1.78	$1.90	$1.78	$1.83	$1.83	79,870
2024-09-26	$1.79	$1.93	$1.76	$1.78	$1.78	124,032
2024-09-25	$1.69	$2.05	$1.69	$1.80	$1.80	569,000
2024-09-24	$1.70	$1.72	$1.65	$1.68	$1.68	88,883
2024-09-23	$1.81	$1.81	$1.67	$1.68	$1.68	105,791
2024-09-20	$1.74	$1.81	$1.71	$1.73	$1.73	86,657
2024-09-19	$1.80	$1.82	$1.76	$1.78	$1.78	69,952
2024-09-18	$1.81	$1.85	$1.70	$1.80	$1.80	158,661
2024-09-17	$1.84	$1.91	$1.80	$1.83	$1.83	102,747
2024-09-16	$1.86	$1.88	$1.80	$1.83	$1.83	62,545
2024-09-13	$1.86	$1.90	$1.84	$1.85	$1.85	32,293
2024-09-12	$1.84	$1.89	$1.83	$1.85	$1.85	44,791
2024-09-11	$1.82	$1.88	$1.82	$1.85	$1.85	54,648
2024-09-10	$1.82	$1.90	$1.82	$1.84	$1.84	56,049
2024-09-09	$1.85	$1.90	$1.82	$1.84	$1.84	75,637
2024-09-06	$1.90	$2.00	$1.84	$1.86	$1.86	85,678
2024-09-05	$1.89	$1.93	$1.87	$1.89	$1.89	55,947
2024-09-04	$1.90	$1.95	$1.87	$1.90	$1.90	90,009
2024-09-03	$2.04	$2.04	$1.90	$1.92	$1.92	72,007
2024-08-30	$2.00	$2.06	$1.98	$2.02	$2.02	163,816
2024-08-29	$2.00	$2.02	$1.97	$1.99	$1.99	40,701
2024-08-28	$2.02	$2.06	$1.95	$1.98	$1.98	47,109
2024-08-27	$2.02	$2.06	$1.99	$2.00	$2.00	110,930
2024-08-26	$2.15	$2.15	$2.03	$2.06	$2.06	133,816
2024-08-23	$2.13	$2.19	$2.02	$2.14	$2.14	129,200
2024-08-22	$2.10	$2.19	$2.02	$2.12	$2.12	139,205
2024-08-21	$2.12	$2.18	$2.02	$2.10	$2.10	194,578
2024-08-20	$2.00	$2.19	$1.99	$2.10	$2.10	207,204
2024-08-19	$2.00	$2.20	$1.98	$2.08	$2.08	210,141
2024-08-16	$2.07	$2.26	$2.07	$2.20	$2.20	180,986
2024-08-15	$2.29	$2.35	$2.18	$2.23	$2.23	243,661
2024-08-14	$2.01	$2.32	$1.99	$2.24	$2.24	407,524
2024-08-13	$1.97	$2.05	$1.94	$2.01	$2.01	211,308
2024-08-12	$1.99	$2.04	$1.94	$2.00	$2.00	88,106
2024-08-09	$2.00	$2.00	$1.99	$2.00	$2.00	118,398
2024-08-08	$1.89	$2.07	$1.87	$2.06	$2.06	191,181
2024-08-07	$1.87	$1.92	$1.80	$1.83	$1.83	44,306
2024-08-06	$1.88	$1.93	$1.81	$1.86	$1.86	34,941
2024-08-05	$1.80	$1.91	$1.75	$1.90	$1.90	338,622
2024-08-02	$1.84	$2.00	$1.77	$1.78	$1.78	58,771
2024-08-01	$1.88	$2.00	$1.80	$1.82	$1.82	78,223
2024-07-31	$1.87	$1.98	$1.86	$1.93	$1.93	113,679
2024-07-30	$1.80	$1.87	$1.80	$1.86	$1.86	11,484
2024-07-29	$1.88	$1.91	$1.80	$1.81	$1.81	137,863
2024-07-26	$1.90	$1.92	$1.87	$1.88	$1.88	19,959
2024-07-25	$1.89	$1.91	$1.85	$1.89	$1.89	48,021
2024-07-24	$1.88	$1.93	$1.87	$1.88	$1.88	291,425
2024-07-23	$1.80	$1.94	$1.80	$1.89	$1.89	79,431
2024-07-22	$1.78	$1.83	$1.78	$1.80	$1.80	39,725
2024-07-19	$1.80	$1.85	$1.78	$1.79	$1.79	29,395
2024-07-18	$1.84	$1.85	$1.79	$1.80	$1.80	22,336
2024-07-17	$1.88	$1.90	$1.83	$1.84	$1.84	40,251
2024-07-16	$1.76	$1.90	$1.76	$1.88	$1.88	121,172
2024-07-15	$1.83	$1.86	$1.75	$1.75	$1.75	63,192
2024-07-12	$1.77	$1.86	$1.74	$1.85	$1.85	174,136
2024-07-11	$1.72	$1.80	$1.70	$1.73	$1.73	125,732
2024-07-10	$1.67	$1.72	$1.67	$1.71	$1.71	57,248
2024-07-09	$1.65	$1.72	$1.65	$1.69	$1.69	48,565
2024-07-08	$1.71	$1.72	$1.65	$1.66	$1.66	69,285
2024-07-05	$1.64	$1.72	$1.63	$1.70	$1.70	146,964
2024-07-03	$1.63	$1.71	$1.61	$1.64	$1.64	37,226
2024-07-02	$1.65	$1.66	$1.63	$1.65	$1.65	51,413
2024-07-01	$1.63	$1.72	$1.63	$1.65	$1.65	38,302
2024-06-28	$1.63	$1.69	$1.63	$1.66	$1.66	138,233
2024-06-27	$1.62	$1.68	$1.62	$1.65	$1.65	40,475
2024-06-26	$1.64	$1.69	$1.63	$1.65	$1.65	58,364
2024-06-25	$1.67	$1.78	$1.65	$1.66	$1.66	217,727
2024-06-24	$1.69	$1.72	$1.62	$1.65	$1.65	143,805
2024-06-21	$1.70	$1.73	$1.68	$1.71	$1.71	43,478
2024-06-20	$1.66	$1.73	$1.65	$1.71	$1.71	78,315
2024-06-18	$1.61	$1.75	$1.61	$1.67	$1.67	133,823
2024-06-17	$1.75	$1.77	$1.66	$1.70	$1.70	271,973
2024-06-14	$1.84	$1.85	$1.73	$1.76	$1.76	198,202
2024-06-13	$1.78	$1.84	$1.78	$1.79	$1.79	64,905
2024-06-12	$1.85	$1.92	$1.76	$1.80	$1.80	88,059
2024-06-11	$1.80	$1.86	$1.77	$1.83	$1.83	61,360
2024-06-10	$1.85	$1.92	$1.76	$1.81	$1.81	120,115
2024-06-07	$1.98	$2.02	$1.84	$1.85	$1.85	96,719
2024-06-06	$2.00	$2.04	$1.97	$1.99	$1.99	73,785
2024-06-05	$2.01	$2.04	$1.97	$2.01	$2.01	34,310
2024-06-04	$1.98	$2.10	$1.97	$2.00	$2.00	128,642
2024-06-03	$1.96	$2.00	$1.91	$1.98	$1.98	68,397
2024-05-31	$1.86	$1.96	$1.83	$1.95	$1.95	64,561
2024-05-30	$1.83	$1.93	$1.83	$1.83	$1.83	162,934
2024-05-29	$1.84	$1.89	$1.81	$1.83	$1.83	90,679
2024-05-28	$1.87	$1.91	$1.77	$1.84	$1.84	113,019
2024-05-24	$1.90	$1.94	$1.85	$1.88	$1.88	70,262
2024-05-23	$1.95	$1.96	$1.87	$1.89	$1.89	59,776
2024-05-22	$1.91	$1.97	$1.90	$1.94	$1.94	47,688
2024-05-21	$1.92	$1.95	$1.88	$1.90	$1.90	61,666
2024-05-20	$1.94	$1.96	$1.91	$1.92	$1.92	42,498
2024-05-17	$1.94	$2.00	$1.93	$1.94	$1.94	64,262
2024-05-16	$1.90	$1.94	$1.88	$1.92	$1.92	56,461
2024-05-15	$1.98	$1.99	$1.88	$1.91	$1.91	120,844
2024-05-14	$2.02	$2.05	$1.93	$1.99	$1.99	88,263
2024-05-13	$1.96	$2.00	$1.94	$1.98	$1.98	80,554
2024-05-10	$2.00	$2.16	$1.93	$1.98	$1.98	181,123
2024-05-09	$2.02	$2.02	$1.94	$2.00	$2.00	70,249
2024-05-08	$2.04	$2.05	$1.96	$2.00	$2.00	117,204
2024-05-07	$2.04	$2.06	$1.93	$1.99	$1.99	93,710
2024-05-06	$2.04	$2.04	$1.98	$2.02	$2.02	69,106
2024-05-03	$1.99	$2.05	$1.97	$2.01	$2.01	215,686
2024-05-02	$2.01	$2.05	$1.97	$1.99	$1.99	30,250
2024-05-01	$1.93	$2.03	$1.85	$2.00	$2.00	228,516
2024-04-30	$1.94	$2.01	$1.90	$1.94	$1.94	43,209
2024-04-29	$1.97	$2.05	$1.93	$1.97	$1.97	303,816
2024-04-26	$1.95	$1.99	$1.93	$1.94	$1.94	50,793
2024-04-25	$1.97	$2.03	$1.84	$1.96	$1.96	238,956
2024-04-24	$2.02	$2.04	$1.97	$2.01	$2.01	36,411
2024-04-23	$2.01	$2.12	$1.99	$2.02	$2.02	176,242
2024-04-22	$1.99	$2.10	$1.97	$2.00	$2.00	113,304
2024-04-19	$1.90	$2.07	$1.87	$1.99	$1.99	134,020
2024-04-18	$1.94	$2.05	$1.81	$1.86	$1.86	182,726
2024-04-17	$2.00	$2.04	$1.86	$1.90	$1.90	197,899
2024-04-16	$2.00	$2.07	$1.91	$2.00	$2.00	220,021
2024-04-15	$2.20	$2.20	$1.91	$2.05	$2.05	319,416
2024-04-12	$2.23	$2.31	$2.11	$2.20	$2.20	132,395
2024-04-11	$2.29	$2.31	$2.25	$2.30	$2.30	35,674
2024-04-10	$2.27	$2.39	$2.25	$2.26	$2.26	308,140
2024-04-09	$2.15	$2.46	$2.15	$2.39	$2.39	211,141
2024-04-08	$2.20	$2.25	$2.13	$2.13	$2.13	254,828
2024-04-05	$2.16	$2.22	$2.13	$2.21	$2.21	85,430
2024-04-04	$2.12	$2.20	$2.12	$2.18	$2.18	113,429
2024-04-03	$2.09	$2.18	$2.08	$2.13	$2.13	73,293
2024-04-02	$2.14	$2.21	$2.05	$2.10	$2.10	136,788
2024-04-01	$2.26	$2.26	$2.10	$2.19	$2.19	165,619
2024-03-28	$2.41	$2.47	$2.23	$2.29	$2.29	109,180
2024-03-27	$2.40	$2.44	$2.36	$2.38	$2.38	43,391
2024-03-26	$2.37	$2.49	$2.35	$2.40	$2.40	47,379
2024-03-25	$2.46	$2.49	$2.36	$2.39	$2.39	154,773
2024-03-22	$2.37	$2.42	$2.27	$2.38	$2.38	249,624
2024-03-21	$2.46	$2.52	$2.38	$2.40	$2.40	106,530
2024-03-20	$2.49	$2.59	$2.40	$2.47	$2.47	155,515
2024-03-19	$2.45	$2.64	$2.37	$2.51	$2.51	212,218
2024-03-18	$2.55	$2.57	$2.40	$2.47	$2.47	216,898
2024-03-15	$2.34	$2.70	$2.32	$2.56	$2.56	500,136
2024-03-14	$2.35	$2.48	$2.23	$2.32	$2.32	353,974
2024-03-13	$2.02	$2.46	$2.02	$2.33	$2.33	575,858
2024-03-12	$2.05	$2.12	$1.98	$2.05	$2.05	232,764
2024-03-11	$2.10	$2.16	$2.00	$2.02	$2.02	133,408
2024-03-08	$1.92	$2.12	$1.92	$2.09	$2.09	229,807
2024-03-07	$1.90	$2.00	$1.87	$1.96	$1.96	128,440
2024-03-06	$1.88	$1.92	$1.85	$1.89	$1.89	131,872
2024-03-05	$1.90	$1.96	$1.83	$1.90	$1.90	175,753
2024-03-04	$2.00	$2.00	$1.86	$1.94	$1.94	156,079
2024-03-01	$2.04	$2.05	$1.97	$1.98	$1.98	92,529
2024-02-29	$2.06	$2.12	$1.96	$2.02	$2.02	191,853
2024-02-28	$2.06	$2.12	$1.99	$2.00	$2.00	169,174
2024-02-27	$2.10	$2.18	$2.09	$2.10	$2.10	323,490
2024-02-26	$2.06	$2.13	$2.04	$2.10	$2.10	99,314
2024-02-23	$1.99	$2.08	$1.98	$2.04	$2.04	124,636
2024-02-22	$1.90	$2.05	$1.90	$2.03	$2.03	214,077
2024-02-21	$1.94	$2.00	$1.86	$1.90	$1.90	243,096
2024-02-20	$1.95	$2.02	$1.86	$1.90	$1.90	257,440
2024-02-16	$1.98	$2.03	$1.90	$1.95	$1.95	282,078
2024-02-15	$1.94	$2.09	$1.92	$1.95	$1.95	343,849
2024-02-14	$2.12	$2.15	$1.88	$1.93	$1.93	633,862
2024-02-13	$2.16	$2.23	$2.03	$2.07	$2.07	266,161
2024-02-12	$2.20	$2.33	$2.18	$2.21	$2.21	238,965
2024-02-09	$2.12	$2.30	$2.11	$2.20	$2.20	479,905
2024-02-08	$2.08	$2.15	$2.03	$2.10	$2.10	228,232
2024-02-07	$2.15	$2.15	$2.00	$2.06	$2.06	324,170
2024-02-06	$2.15	$2.20	$2.05	$2.17	$2.17	194,138
2024-02-05	$2.11	$2.16	$2.00	$2.15	$2.15	183,248
2024-02-02	$2.17	$2.19	$2.09	$2.13	$2.13	101,635
2024-02-01	$2.19	$2.23	$2.09	$2.17	$2.17	147,427
2024-01-31	$2.13	$2.29	$2.13	$2.17	$2.17	183,930
2024-01-30	$2.11	$2.20	$2.02	$2.16	$2.16	193,850
2024-01-29	$2.04	$2.12	$1.95	$2.09	$2.09	383,367
2024-01-26	$2.06	$2.16	$2.06	$2.08	$2.08	103,282
2024-01-25	$2.15	$2.22	$2.07	$2.09	$2.09	176,009
2024-01-24	$1.98	$2.25	$1.98	$2.09	$2.09	251,792
2024-01-23	$1.90	$2.05	$1.90	$2.01	$2.01	242,985
2024-01-22	$1.84	$2.07	$1.70	$1.94	$1.94	904,267
2024-01-19	$2.17	$2.23	$2.05	$2.08	$2.08	405,407
2024-01-18	$2.82	$2.82	$2.06	$2.12	$2.12	1,497,214
2024-01-17	$2.48	$3.29	$2.48	$2.85	$2.85	3,390,128
2024-01-16	$2.24	$2.53	$2.22	$2.50	$2.50	720,550
2024-01-12	$2.02	$2.23	$1.99	$2.23	$2.23	325,507
2024-01-11	$1.93	$2.04	$1.93	$2.01	$2.01	165,731
2024-01-10	$1.96	$2.04	$1.88	$1.98	$1.98	159,115
2024-01-09	$2.00	$2.05	$1.94	$1.98	$1.98	105,488
2024-01-08	$2.02	$2.07	$1.94	$1.99	$1.99	202,083
2024-01-05	$2.03	$2.06	$2.00	$2.03	$2.03	87,886
2024-01-04	$2.04	$2.10	$1.98	$2.00	$2.00	143,516
2024-01-03	$2.08	$2.12	$2.01	$2.04	$2.04	114,858
2024-01-02	$2.00	$2.14	$1.95	$2.08	$2.08	205,179
2023-12-29	$1.95	$2.04	$1.92	$1.98	$1.98	157,266
2023-12-28	$2.00	$2.00	$1.90	$1.97	$1.97	177,595
2023-12-27	$2.01	$2.03	$1.95	$2.01	$2.01	209,333
2023-12-26	$1.91	$2.02	$1.90	$2.01	$2.01	134,144
2023-12-22	$2.03	$2.06	$1.87	$1.90	$1.90	209,907
2023-12-21	$2.02	$2.21	$2.00	$2.01	$2.01	125,861
2023-12-20	$2.18	$2.20	$1.94	$1.96	$1.96	420,718
2023-12-19	$2.23	$2.27	$2.19	$2.21	$2.21	277,982
2023-12-18	$2.17	$2.28	$2.16	$2.21	$2.21	290,425
2023-12-15	$2.04	$2.16	$2.04	$2.15	$2.15	288,740
2023-12-14	$2.03	$2.07	$2.00	$2.04	$2.04	191,311
2023-12-13	$2.03	$2.07	$1.99	$2.04	$2.04	146,514
2023-12-12	$1.99	$2.09	$1.95	$2.05	$2.05	245,794
2023-12-11	$1.98	$2.02	$1.91	$1.99	$1.99	122,653
2023-12-08	$2.05	$2.13	$1.91	$2.00	$2.00	215,618
2023-12-07	$2.00	$2.07	$1.95	$2.04	$2.04	127,774
2023-12-06	$1.89	$2.04	$1.87	$2.00	$2.00	274,845
2023-12-05	$1.95	$2.10	$1.84	$1.87	$1.87	454,018
2023-12-04	$1.71	$1.94	$1.68	$1.93	$1.93	352,209
2023-12-01	$1.57	$1.84	$1.53	$1.73	$1.73	729,857
2023-11-30	$1.38	$1.71	$1.35	$1.55	$1.55	742,134
2023-11-29	$1.37	$1.41	$1.33	$1.37	$1.37	76,801
2023-11-28	$1.33	$1.42	$1.33	$1.37	$1.37	123,383
2023-11-27	$1.20	$1.53	$1.18	$1.35	$1.35	612,110
2023-11-24	$1.44	$1.52	$1.42	$1.48	$1.48	85,868
2023-11-22	$1.41	$1.48	$1.40	$1.44	$1.44	82,392
2023-11-21	$1.48	$1.51	$1.40	$1.42	$1.42	53,482
2023-11-20	$1.47	$1.51	$1.45	$1.51	$1.51	105,277
2023-11-17	$1.43	$1.51	$1.39	$1.47	$1.47	170,407
2023-11-16	$1.48	$1.53	$1.40	$1.42	$1.42	200,583
2023-11-15	$1.49	$1.54	$1.45	$1.48	$1.48	164,445
2023-11-14	$1.43	$1.50	$1.42	$1.47	$1.47	102,284
2023-11-13	$1.33	$1.42	$1.32	$1.40	$1.40	222,931
2023-11-10	$1.37	$1.38	$1.32	$1.36	$1.36	134,125
2023-11-09	$1.35	$1.40	$1.31	$1.39	$1.39	160,442
2023-11-08	$1.46	$1.46	$1.30	$1.35	$1.35	450,624
2023-11-07	$1.19	$1.45	$1.19	$1.35	$1.35	575,682
2023-11-06	$1.23	$1.28	$1.20	$1.22	$1.22	136,601
2023-11-03	$1.18	$1.32	$1.17	$1.21	$1.21	219,618
2023-11-02	$1.19	$1.21	$1.13	$1.18	$1.18	329,308
2023-11-01	$1.15	$1.29	$1.14	$1.16	$1.16	191,589
2023-10-31	$1.20	$1.25	$1.15	$1.15	$1.15	156,893
2023-10-30	$1.13	$1.25	$1.13	$1.20	$1.20	51,948
2023-10-27	$1.16	$1.23	$1.11	$1.17	$1.17	147,186
2023-10-26	$1.23	$1.25	$1.17	$1.19	$1.19	99,916
2023-10-25	$1.23	$1.28	$1.19	$1.20	$1.20	68,125
2023-10-24	$1.23	$1.34	$1.19	$1.25	$1.25	82,831
2023-10-23	$1.30	$1.32	$1.18	$1.23	$1.23	239,710
2023-10-20	$1.34	$1.36	$1.30	$1.31	$1.31	75,167
2023-10-19	$1.30	$1.38	$1.29	$1.35	$1.35	61,236
2023-10-18	$1.29	$1.33	$1.26	$1.33	$1.33	295,553
2023-10-17	$1.32	$1.32	$1.26	$1.30	$1.30	34,642
2023-10-16	$1.24	$1.31	$1.18	$1.30	$1.30	163,758
2023-10-13	$1.22	$1.28	$1.16	$1.23	$1.23	330,034
2023-10-12	$1.22	$1.25	$1.19	$1.21	$1.21	150,101
2023-10-11	$1.28	$1.30	$1.20	$1.22	$1.22	196,416
2023-10-10	$1.26	$1.31	$1.24	$1.30	$1.30	27,095
2023-10-09	$1.30	$1.31	$1.24	$1.25	$1.25	51,638
2023-10-06	$1.29	$1.31	$1.27	$1.30	$1.30	77,234
2023-10-05	$1.23	$1.31	$1.23	$1.30	$1.30	67,581
2023-10-04	$1.46	$1.48	$1.22	$1.27	$1.27	219,510
2023-10-03	$1.25	$1.58	$1.18	$1.44	$1.44	1,248,094
2023-10-02	$1.30	$1.31	$1.23	$1.25	$1.25	465,196
2023-09-29	$1.35	$1.36	$1.30	$1.30	$1.30	167,072
2023-09-28	$1.38	$1.42	$1.33	$1.33	$1.33	203,014
2023-09-27	$1.45	$1.47	$1.38	$1.38	$1.38	292,133
2023-09-26	$1.45	$1.48	$1.45	$1.45	$1.45	95,588
2023-09-25	$1.45	$1.46	$1.44	$1.45	$1.45	111,237
2023-09-22	$1.48	$1.50	$1.47	$1.47	$1.47	90,293
2023-09-21	$1.54	$1.54	$1.48	$1.48	$1.48	155,643
2023-09-20	$1.52	$1.53	$1.48	$1.48	$1.48	294,030
2023-09-19	$1.56	$1.60	$1.52	$1.54	$1.54	257,723
2023-09-18	$1.61	$1.61	$1.54	$1.54	$1.54	245,415
2023-09-15	$1.59	$1.63	$1.59	$1.61	$1.61	64,052
2023-09-14	$1.60	$1.65	$1.60	$1.61	$1.61	135,393
2023-09-13	$1.58	$1.61	$1.58	$1.59	$1.59	83,847
2023-09-12	$1.60	$1.63	$1.60	$1.60	$1.60	32,793
2023-09-11	$1.55	$1.61	$1.55	$1.60	$1.60	293,189
2023-09-08	$1.55	$1.57	$1.54	$1.54	$1.54	67,191
2023-09-07	$1.56	$1.61	$1.55	$1.57	$1.57	131,247
2023-09-06	$1.62	$1.62	$1.59	$1.59	$1.59	141,560
2023-09-05	$1.58	$1.64	$1.58	$1.60	$1.60	134,710
2023-09-01	$1.62	$1.64	$1.59	$1.59	$1.59	58,431
2023-08-31	$1.57	$1.62	$1.57	$1.61	$1.61	74,974
2023-08-30	$1.53	$1.61	$1.51	$1.59	$1.59	172,562
2023-08-29	$1.56	$1.64	$1.56	$1.60	$1.60	83,299
2023-08-28	$1.54	$1.59	$1.54	$1.57	$1.57	68,733
2023-08-25	$1.61	$1.64	$1.52	$1.55	$1.55	124,379
2023-08-24	$1.61	$1.64	$1.59	$1.63	$1.63	65,877
2023-08-23	$1.64	$1.67	$1.59	$1.60	$1.60	84,172
2023-08-22	$1.60	$1.63	$1.56	$1.63	$1.63	88,160
2023-08-21	$1.55	$1.63	$1.53	$1.61	$1.61	136,360
2023-08-18	$1.51	$1.56	$1.51	$1.55	$1.55	146,027
2023-08-17	$1.54	$1.54	$1.50	$1.52	$1.52	162,088
2023-08-16	$1.52	$1.56	$1.52	$1.53	$1.53	60,591
2023-08-15	$1.51	$1.55	$1.50	$1.54	$1.54	231,954
2023-08-14	$1.52	$1.60	$1.50	$1.53	$1.53	207,270
2023-08-11	$1.53	$1.59	$1.50	$1.53	$1.53	106,223
2023-08-10	$1.50	$1.55	$1.50	$1.53	$1.53	294,842
2023-08-09	$1.36	$1.52	$1.31	$1.49	$1.49	276,129
2023-08-08	$1.43	$1.43	$1.35	$1.36	$1.36	241,419
2023-08-07	$1.51	$1.51	$1.38	$1.42	$1.42	439,869
2023-08-04	$1.44	$1.54	$1.43	$1.51	$1.51	198,279
2023-08-03	$1.46	$1.53	$1.42	$1.43	$1.43	349,950
2023-08-02	$1.56	$1.60	$1.48	$1.48	$1.48	316,802
2023-08-01	$1.60	$1.64	$1.55	$1.61	$1.61	473,777
2023-07-31	$1.51	$1.53	$1.50	$1.50	$1.50	125,867
2023-07-28	$1.55	$1.55	$1.51	$1.53	$1.53	98,586
2023-07-27	$1.60	$1.60	$1.49	$1.51	$1.51	438,803
2023-07-26	$1.63	$1.64	$1.59	$1.60	$1.60	191,555
2023-07-25	$1.72	$1.76	$1.63	$1.63	$1.63	390,720
2023-07-24	$1.79	$1.81	$1.73	$1.75	$1.75	105,434
2023-07-21	$1.67	$1.79	$1.65	$1.77	$1.77	235,423
2023-07-20	$1.72	$1.74	$1.67	$1.67	$1.67	414,688
2023-07-19	$1.75	$1.79	$1.71	$1.73	$1.73	286,173
2023-07-18	$1.76	$1.83	$1.71	$1.74	$1.74	221,826
2023-07-17	$1.67	$1.73	$1.65	$1.70	$1.70	222,672
2023-07-14	$1.68	$1.79	$1.66	$1.75	$1.75	316,640
2023-07-13	$1.72	$1.73	$1.67	$1.68	$1.68	365,311
2023-07-12	$1.67	$1.71	$1.64	$1.71	$1.71	220,833
2023-07-11	$1.68	$1.69	$1.65	$1.67	$1.67	100,917
2023-07-10	$1.72	$1.72	$1.68	$1.70	$1.70	123,165
2023-07-07	$1.70	$1.75	$1.69	$1.70	$1.70	198,337
2023-07-06	$1.74	$1.74	$1.65	$1.72	$1.72	402,524
2023-07-05	$1.63	$1.71	$1.62	$1.69	$1.69	178,937
2023-07-03	$1.62	$1.65	$1.60	$1.63	$1.63	133,237
2023-06-30	$1.63	$1.66	$1.62	$1.62	$1.62	144,649
2023-06-29	$1.67	$1.69	$1.62	$1.62	$1.62	137,096
2023-06-28	$1.65	$1.67	$1.62	$1.65	$1.65	181,852
2023-06-27	$1.61	$1.68	$1.60	$1.66	$1.66	216,584
2023-06-26	$1.65	$1.67	$1.58	$1.63	$1.63	440,212
2023-06-23	$1.70	$1.72	$1.64	$1.66	$1.66	230,196
2023-06-22	$1.76	$1.77	$1.71	$1.71	$1.71	180,349
2023-06-21	$1.75	$1.78	$1.74	$1.75	$1.75	184,178
2023-06-20	$1.77	$1.77	$1.70	$1.74	$1.74	307,795
2023-06-16	$1.70	$1.76	$1.66	$1.76	$1.76	430,522
2023-06-15	$1.73	$1.76	$1.69	$1.70	$1.70	272,432
2023-06-14	$1.68	$1.77	$1.65	$1.75	$1.75	495,344
2023-06-13	$1.64	$1.69	$1.62	$1.69	$1.69	711,492
2023-06-12	$1.72	$1.75	$1.63	$1.65	$1.65	586,672
2023-06-09	$1.74	$1.76	$1.65	$1.70	$1.70	738,195
2023-06-08	$1.74	$1.79	$1.71	$1.76	$1.76	261,379
2023-06-07	$1.82	$1.84	$1.72	$1.74	$1.74	480,218
2023-06-06	$1.85	$1.85	$1.79	$1.84	$1.84	280,912
2023-06-05	$1.89	$1.89	$1.79	$1.84	$1.84	137,046
2023-06-02	$1.90	$1.92	$1.81	$1.89	$1.89	325,800
2023-06-01	$1.77	$1.86	$1.74	$1.85	$1.85	231,234
2023-05-31	$1.78	$1.81	$1.72	$1.74	$1.74	299,219
2023-05-30	$1.71	$1.77	$1.69	$1.77	$1.77	365,704
2023-05-26	$1.70	$1.73	$1.62	$1.72	$1.72	514,814
2023-05-25	$1.74	$1.75	$1.65	$1.67	$1.67	412,877
2023-05-24	$1.84	$1.84	$1.74	$1.76	$1.76	278,106
2023-05-23	$1.95	$1.96	$1.85	$1.86	$1.86	294,246
2023-05-22	$1.95	$1.95	$1.87	$1.91	$1.91	287,901
2023-05-19	$1.75	$1.88	$1.74	$1.88	$1.88	312,031
2023-05-18	$1.73	$1.79	$1.72	$1.74	$1.74	294,811
2023-05-17	$1.78	$1.81	$1.72	$1.75	$1.75	500,667
2023-05-16	$1.92	$1.93	$1.74	$1.78	$1.78	912,764
2023-05-15	$1.92	$1.97	$1.89	$1.92	$1.92	559,781
2023-05-12	$2.04	$2.04	$1.91	$1.94	$1.94	590,037
2023-05-11	$2.08	$2.09	$1.95	$2.01	$2.01	368,168
2023-05-10	$2.12	$2.14	$2.07	$2.08	$2.08	221,767
2023-05-09	$2.08	$2.13	$2.06	$2.12	$2.12	281,870
2023-05-08	$2.15	$2.15	$2.06	$2.08	$2.08	262,124
2023-05-05	$2.13	$2.21	$2.08	$2.11	$2.11	557,827
2023-05-04	$2.21	$2.23	$2.13	$2.14	$2.14	547,702
2023-05-03	$2.19	$2.26	$2.15	$2.21	$2.21	501,399
2023-05-02	$2.24	$2.27	$2.16	$2.19	$2.19	357,702
2023-05-01	$2.17	$2.29	$2.14	$2.26	$2.26	805,434
2023-04-28	$2.15	$2.21	$2.13	$2.18	$2.18	193,970
2023-04-27	$2.23	$2.25	$2.13	$2.18	$2.18	680,929
2023-04-26	$2.24	$2.27	$2.18	$2.21	$2.21	440,443
2023-04-25	$2.19	$2.29	$2.19	$2.22	$2.22	691,640
2023-04-24	$2.28	$2.33	$2.21	$2.27	$2.27	382,650
2023-04-21	$2.22	$2.32	$2.21	$2.30	$2.30	433,735
2023-04-20	$2.22	$2.27	$2.19	$2.22	$2.22	304,516
2023-04-19	$2.15	$2.24	$2.12	$2.23	$2.23	434,312
2023-04-18	$2.32	$2.33	$2.17	$2.17	$2.17	699,174
2023-04-17	$2.23	$2.39	$2.22	$2.32	$2.32	486,135
2023-04-14	$2.22	$2.28	$2.21	$2.23	$2.23	344,763
2023-04-13	$2.17	$2.33	$2.17	$2.27	$2.27	433,575
2023-04-12	$2.22	$2.22	$2.12	$2.16	$2.16	379,256
2023-04-11	$2.17	$2.24	$2.17	$2.20	$2.20	396,962
2023-04-10	$2.14	$2.24	$2.13	$2.17	$2.17	823,523
2023-04-06	$2.20	$2.27	$2.13	$2.23	$2.23	612,712
2023-04-05	$2.17	$2.25	$2.15	$2.22	$2.22	466,623
2023-04-04	$2.26	$2.28	$2.12	$2.19	$2.19	719,020
2023-04-03	$2.07	$2.36	$2.06	$2.25	$2.25	1,407,646
2023-03-31	$1.94	$2.22	$1.92	$2.13	$2.13	2,217,018
2023-03-30	$2.56	$2.79	$1.85	$1.99	$1.99	5,321,854
2023-03-29	$3.21	$3.26	$2.33	$2.52	$2.52	7,040,475
2023-03-28	$3.58	$3.65	$3.44	$3.58	$3.58	662,043
2023-03-27	$3.45	$3.70	$3.40	$3.59	$3.59	1,067,869
2023-03-24	$3.45	$3.47	$3.26	$3.42	$3.42	706,471
2023-03-23	$3.52	$3.59	$3.31	$3.46	$3.46	1,686,166
2023-03-22	$3.66	$3.74	$3.48	$3.49	$3.49	1,528,339
2023-03-21	$3.31	$3.85	$3.23	$3.66	$3.66	2,326,252
2023-03-20	$3.24	$3.25	$3.11	$3.17	$3.17	1,160,129
2023-03-17	$3.12	$3.37	$3.12	$3.25	$3.25	1,382,479
2023-03-16	$3.08	$3.24	$2.97	$3.21	$3.21	983,533
2023-03-15	$3.12	$3.21	$3.04	$3.10	$3.10	635,769
2023-03-14	$2.98	$3.18	$2.91	$3.16	$3.16	799,286
2023-03-13	$2.76	$3.01	$2.72	$2.93	$2.93	954,854
2023-03-10	$3.16	$3.16	$2.75	$2.86	$2.86	1,512,394
2023-03-09	$3.12	$3.24	$3.06	$3.18	$3.18	884,242
2023-03-08	$3.06	$3.15	$3.02	$3.15	$3.15	446,441
2023-03-07	$2.97	$3.14	$2.94	$3.06	$3.06	424,554
2023-03-06	$2.97	$3.03	$2.91	$2.96	$2.96	664,340
2023-03-03	$2.88	$3.05	$2.87	$2.97	$2.97	535,049
2023-03-02	$2.94	$2.94	$2.79	$2.87	$2.87	837,959
2023-03-01	$2.94	$3.03	$2.93	$2.95	$2.95	650,354
2023-02-28	$3.05	$3.07	$2.91	$2.95	$2.95	548,775
2023-02-27	$2.88	$3.08	$2.88	$3.03	$3.03	682,274
2023-02-24	$3.10	$3.10	$2.89	$2.91	$2.91	790,262
2023-02-23	$2.95	$3.13	$2.95	$3.10	$3.10	774,505
2023-02-22	$3.03	$3.09	$2.91	$2.99	$2.99	780,362
2023-02-21	$3.11	$3.15	$2.94	$3.02	$3.02	617,394
2023-02-17	$2.85	$3.11	$2.80	$3.09	$3.09	550,489
2023-02-16	$2.88	$2.93	$2.86	$2.89	$2.89	925,750
2023-02-15	$2.88	$2.90	$2.77	$2.88	$2.88	924,472
2023-02-14	$3.01	$3.02	$2.88	$2.90	$2.90	1,063,965
2023-02-13	$2.90	$3.03	$2.87	$3.03	$3.03	441,038
2023-02-10	$2.91	$2.98	$2.77	$2.90	$2.90	575,244
2023-02-09	$2.88	$2.95	$2.87	$2.90	$2.90	285,225
2023-02-08	$2.95	$2.99	$2.88	$2.88	$2.88	331,831
2023-02-07	$2.91	$3.04	$2.87	$3.00	$3.00	510,064
2023-02-06	$3.15	$3.15	$2.85	$2.90	$2.90	1,170,582
2023-02-03	$2.85	$3.23	$2.82	$3.15	$3.15	1,478,418
2023-02-02	$2.89	$2.93	$2.80	$2.85	$2.85	430,851
2023-02-01	$2.73	$2.89	$2.73	$2.85	$2.85	503,333
2023-01-31	$2.71	$2.80	$2.69	$2.76	$2.76	297,335
2023-01-30	$2.87	$2.87	$2.69	$2.71	$2.71	936,072
2023-01-27	$2.82	$2.97	$2.79	$2.89	$2.89	1,008,438
2023-01-26	$2.74	$2.91	$2.71	$2.85	$2.85	1,345,742
2023-01-25	$2.75	$2.78	$2.66	$2.75	$2.75	549,522
2023-01-24	$2.61	$2.90	$2.60	$2.79	$2.79	1,675,122
2023-01-23	$2.83	$2.83	$2.50	$2.63	$2.63	3,012,206
2023-01-20	$2.75	$2.93	$2.75	$2.81	$2.81	1,047,534
2023-01-19	$3.12	$3.19	$2.42	$2.75	$2.75	3,943,231
2023-01-18	$3.58	$3.58	$3.13	$3.18	$3.18	1,884,263
2023-01-17	$3.45	$3.61	$3.34	$3.52	$3.52	1,505,583
2023-01-13	$3.58	$3.67	$3.31	$3.43	$3.43	1,824,694
2023-01-12	$3.50	$3.72	$3.31	$3.58	$3.58	2,308,259
2023-01-11	$3.46	$3.54	$3.38	$3.48	$3.48	1,085,045
2023-01-10	$3.28	$3.54	$3.23	$3.53	$3.53	1,100,215
2023-01-09	$3.51	$3.60	$3.24	$3.25	$3.25	1,764,545
2023-01-06	$3.42	$3.69	$3.27	$3.57	$3.57	1,412,751
2023-01-05	$3.30	$3.48	$3.19	$3.43	$3.43	1,571,264
2023-01-04	$3.40	$3.52	$3.19	$3.36	$3.36	1,840,417
2023-01-03	$3.75	$3.78	$3.32	$3.41	$3.41	1,561,209
2022-12-30	$3.40	$3.72	$3.16	$3.70	$3.70	2,391,860
2022-12-29	$3.01	$3.44	$2.92	$3.37	$3.37	3,942,178
2022-12-28	$3.07	$3.10	$2.75	$3.06	$3.06	3,847,364
2022-12-27	$2.69	$3.29	$2.65	$3.22	$3.22	9,605,359
2022-12-23	$2.57	$2.82	$2.48	$2.71	$2.71	5,581,868
2022-12-22	$2.72	$3.10	$2.55	$2.70	$2.70	88,681,894
2022-12-21	$1.62	$1.67	$1.57	$1.65	$1.65	721,161
2022-12-20	$1.67	$1.68	$1.52	$1.62	$1.62	480,653
2022-12-19	$1.56	$1.68	$1.56	$1.62	$1.62	653,154
2022-12-16	$1.70	$1.70	$1.50	$1.56	$1.56	1,375,430
2022-12-15	$1.64	$1.71	$1.61	$1.66	$1.66	623,915
2022-12-14	$1.64	$1.71	$1.59	$1.63	$1.63	783,136
2022-12-13	$1.59	$1.81	$1.55	$1.72	$1.72	3,019,521
2022-12-12	$1.49	$1.53	$1.38	$1.49	$1.49	747,283
2022-12-09	$1.37	$1.62	$1.37	$1.49	$1.49	1,774,866
2022-12-08	$1.49	$1.49	$1.37	$1.42	$1.42	632,883
2022-12-07	$1.34	$1.49	$1.30	$1.45	$1.45	1,659,606
2022-12-06	$1.40	$1.42	$1.30	$1.35	$1.35	682,652
2022-12-05	$1.37	$1.44	$1.32	$1.41	$1.41	825,614
2022-12-02	$1.23	$1.42	$1.20	$1.35	$1.35	1,155,223
2022-12-01	$1.21	$1.29	$1.21	$1.22	$1.22	222,874
2022-11-30	$1.18	$1.37	$1.15	$1.23	$1.23	569,163
2022-11-29	$1.28	$1.28	$1.13	$1.19	$1.19	664,032
2022-11-28	$1.32	$1.35	$1.24	$1.26	$1.26	530,512
2022-11-25	$1.36	$1.40	$1.27	$1.34	$1.34	594,925
2022-11-23	$1.35	$1.40	$1.30	$1.35	$1.35	700,669
2022-11-22	$1.33	$1.37	$1.22	$1.35	$1.35	1,311,195
2022-11-21	$1.26	$1.38	$1.22	$1.35	$1.35	2,585,249
2022-11-18	$1.11	$1.29	$1.07	$1.26	$1.26	3,524,484
2022-11-17	$0.96	$1.13	$0.95	$1.10	$1.10	2,398,531
2022-11-16	$0.96	$0.96	$0.94	$0.96	$0.96	775,634
2022-11-15	$0.96	$0.97	$0.94	$0.96	$0.96	939,529
2022-11-14	$0.92	$0.97	$0.91	$0.96	$0.96	3,561,875
2022-11-11	$0.90	$0.92	$0.90	$0.91	$0.91	229,394
2022-11-10	$0.90	$0.94	$0.86	$0.91	$0.91	628,624
2022-11-09	$0.89	$0.92	$0.86	$0.90	$0.90	1,190,140
2022-11-08	$0.92	$0.96	$0.89	$0.92	$0.92	1,246,268
2022-11-07	$0.89	$0.95	$0.88	$0.92	$0.92	895,233
2022-11-04	$0.95	$0.95	$0.89	$0.92	$0.92	672,820
2022-11-03	$0.90	$0.95	$0.89	$0.95	$0.95	589,210
2022-11-02	$0.96	$0.96	$0.90	$0.92	$0.92	777,916
2022-11-01	$0.92	$0.97	$0.91	$0.95	$0.95	676,519
2022-10-31	$0.94	$0.95	$0.92	$0.93	$0.93	167,251
2022-10-28	$0.91	$0.94	$0.89	$0.93	$0.93	347,018
2022-10-27	$0.92	$0.93	$0.88	$0.93	$0.93	280,667
2022-10-26	$0.93	$0.94	$0.90	$0.93	$0.93	522,288
2022-10-25	$0.92	$0.93	$0.86	$0.93	$0.93	218,195
2022-10-24	$0.91	$0.93	$0.87	$0.92	$0.92	656,571
2022-10-21	$0.87	$0.91	$0.84	$0.91	$0.91	411,161
2022-10-20	$0.86	$0.89	$0.86	$0.88	$0.88	229,264
2022-10-19	$0.90	$0.93	$0.85	$0.86	$0.86	669,585
2022-10-18	$0.90	$0.93	$0.88	$0.92	$0.92	717,685
2022-10-17	$0.89	$0.90	$0.83	$0.89	$0.89	557,184
2022-10-14	$0.89	$0.90	$0.87	$0.89	$0.89	497,167
2022-10-13	$0.86	$0.90	$0.86	$0.87	$0.87	512,665
2022-10-12	$0.83	$0.90	$0.82	$0.90	$0.90	1,219,337
2022-10-11	$0.83	$0.86	$0.80	$0.85	$0.85	384,669
2022-10-10	$0.85	$0.87	$0.81	$0.83	$0.83	987,147
2022-10-07	$0.85	$0.85	$0.81	$0.83	$0.83	250,591
2022-10-06	$0.88	$0.89	$0.83	$0.84	$0.84	611,575
2022-10-05	$0.85	$0.88	$0.80	$0.88	$0.88	1,756,544
2022-10-04	$0.85	$0.85	$0.79	$0.83	$0.83	1,416,010
2022-10-03	$0.76	$0.82	$0.74	$0.80	$0.80	511,366
2022-09-30	$0.76	$0.79	$0.74	$0.74	$0.74	240,554
2022-09-29	$0.76	$0.79	$0.75	$0.76	$0.76	153,205
2022-09-28	$0.75	$0.77	$0.72	$0.77	$0.77	466,005
2022-09-27	$0.73	$0.77	$0.73	$0.75	$0.75	339,143
2022-09-26	$0.75	$0.76	$0.74	$0.74	$0.74	353,275
2022-09-23	$0.77	$0.77	$0.74	$0.76	$0.76	372,434
2022-09-22	$0.78	$0.78	$0.75	$0.77	$0.77	493,050
2022-09-21	$0.74	$0.79	$0.74	$0.78	$0.78	333,408
2022-09-20	$0.74	$0.78	$0.74	$0.76	$0.76	291,276
2022-09-19	$0.77	$0.79	$0.75	$0.76	$0.76	371,350
2022-09-16	$0.80	$0.80	$0.75	$0.75	$0.75	383,198
2022-09-15	$0.80	$0.82	$0.78	$0.79	$0.79	184,696
2022-09-14	$0.79	$0.80	$0.76	$0.78	$0.78	91,206
2022-09-13	$0.79	$0.82	$0.77	$0.78	$0.78	155,771
2022-09-12	$0.79	$0.81	$0.78	$0.81	$0.81	145,925
2022-09-09	$0.79	$0.80	$0.77	$0.79	$0.79	147,213
2022-09-08	$0.79	$0.80	$0.76	$0.80	$0.80	75,348
2022-09-07	$0.77	$0.82	$0.76	$0.80	$0.80	294,568
2022-09-06	$0.78	$0.79	$0.74	$0.76	$0.76	239,939
2022-09-02	$0.77	$0.80	$0.77	$0.77	$0.77	137,727
2022-09-01	$0.78	$0.81	$0.77	$0.78	$0.78	396,534
2022-08-31	$0.78	$0.80	$0.77	$0.79	$0.79	191,149
2022-08-30	$0.82	$0.82	$0.74	$0.77	$0.77	405,945
2022-08-29	$0.80	$0.81	$0.78	$0.78	$0.78	414,010
2022-08-26	$0.81	$0.85	$0.79	$0.79	$0.79	478,049
2022-08-25	$0.85	$0.85	$0.81	$0.82	$0.82	207,929
2022-08-24	$0.82	$0.85	$0.80	$0.84	$0.84	436,807
2022-08-23	$0.81	$0.83	$0.79	$0.82	$0.82	648,955
2022-08-22	$0.81	$0.82	$0.78	$0.80	$0.80	692,753
2022-08-19	$0.83	$0.83	$0.80	$0.82	$0.82	786,155
2022-08-18	$0.85	$0.87	$0.83	$0.83	$0.83	659,147
2022-08-17	$0.87	$0.88	$0.85	$0.85	$0.85	509,764
2022-08-16	$0.89	$0.90	$0.86	$0.87	$0.87	618,118
2022-08-15	$0.87	$0.94	$0.86	$0.89	$0.89	1,136,904
2022-08-12	$0.85	$0.86	$0.82	$0.86	$0.86	1,121,480
2022-08-11	$0.80	$0.85	$0.79	$0.82	$0.82	2,008,410
2022-08-10	$0.81	$0.84	$0.80	$0.84	$0.84	136,587
2022-08-09	$0.83	$0.85	$0.79	$0.80	$0.80	336,598
2022-08-08	$0.84	$0.86	$0.80	$0.83	$0.83	205,971
2022-08-05	$0.85	$0.87	$0.81	$0.84	$0.84	449,495
2022-08-04	$0.85	$0.88	$0.84	$0.85	$0.85	404,206
2022-08-03	$0.84	$0.86	$0.84	$0.85	$0.85	158,753
2022-08-02	$0.83	$0.85	$0.82	$0.85	$0.85	315,773
2022-08-01	$0.85	$0.87	$0.82	$0.83	$0.83	221,414
2022-07-29	$0.82	$0.88	$0.82	$0.84	$0.84	439,914
2022-07-28	$0.82	$0.85	$0.81	$0.84	$0.84	349,923
2022-07-27	$0.82	$0.84	$0.80	$0.82	$0.82	397,507
2022-07-26	$0.82	$0.82	$0.78	$0.81	$0.81	184,278
2022-07-25	$0.82	$0.82	$0.77	$0.79	$0.79	339,814
2022-07-22	$0.83	$0.85	$0.79	$0.80	$0.80	271,488
2022-07-21	$0.78	$0.86	$0.77	$0.83	$0.83	367,116
2022-07-20	$0.80	$0.84	$0.79	$0.80	$0.80	328,607
2022-07-19	$0.77	$0.81	$0.76	$0.80	$0.80	397,621
2022-07-18	$0.78	$0.83	$0.75	$0.77	$0.77	585,858
2022-07-15	$0.80	$0.81	$0.77	$0.80	$0.80	399,772
2022-07-14	$0.80	$0.83	$0.77	$0.78	$0.78	368,091
2022-07-13	$0.79	$0.85	$0.78	$0.82	$0.82	216,343
2022-07-12	$0.81	$0.85	$0.79	$0.81	$0.81	253,569
2022-07-11	$0.84	$0.86	$0.80	$0.81	$0.81	177,329
2022-07-08	$0.83	$0.86	$0.81	$0.83	$0.83	385,051
2022-07-07	$0.83	$0.85	$0.81	$0.84	$0.84	364,672
2022-07-06	$0.81	$0.85	$0.81	$0.83	$0.83	391,682
2022-07-05	$0.79	$0.84	$0.76	$0.83	$0.83	363,519
2022-07-01	$0.78	$0.82	$0.77	$0.79	$0.79	284,932
2022-06-30	$0.78	$0.79	$0.76	$0.78	$0.78	185,591
2022-06-29	$0.78	$0.82	$0.73	$0.80	$0.80	328,372
2022-06-28	$0.80	$0.82	$0.78	$0.79	$0.79	293,572
2022-06-27	$0.75	$0.80	$0.71	$0.79	$0.79	694,559
2022-06-24	$0.82	$0.85	$0.68	$0.68	$0.68	734,312
2022-06-23	$0.80	$0.84	$0.78	$0.81	$0.81	438,039
2022-06-22	$0.76	$0.83	$0.73	$0.80	$0.80	468,855
2022-06-21	$0.74	$0.79	$0.74	$0.76	$0.76	469,193
2022-06-17	$0.71	$0.77	$0.71	$0.73	$0.73	699,120
2022-06-16	$0.73	$0.76	$0.71	$0.73	$0.73	510,691
2022-06-15	$0.75	$0.79	$0.73	$0.76	$0.76	490,904
2022-06-14	$0.75	$0.77	$0.70	$0.73	$0.73	540,915
2022-06-13	$0.75	$0.76	$0.71	$0.75	$0.75	533,354
2022-06-10	$0.80	$0.80	$0.76	$0.76	$0.76	429,167
2022-06-09	$0.79	$0.83	$0.76	$0.81	$0.81	279,490
2022-06-08	$0.81	$0.84	$0.78	$0.80	$0.80	398,023
2022-06-07	$0.75	$0.81	$0.73	$0.81	$0.81	549,543
2022-06-06	$0.81	$0.81	$0.73	$0.74	$0.74	741,706
2022-06-03	$0.76	$0.80	$0.76	$0.79	$0.79	310,867
2022-06-02	$0.76	$0.80	$0.75	$0.78	$0.78	688,174
2022-06-01	$0.70	$0.75	$0.69	$0.74	$0.74	835,511
2022-05-31	$0.69	$0.72	$0.66	$0.66	$0.66	492,467
2022-05-27	$0.62	$0.69	$0.59	$0.68	$0.68	1,142,012
2022-05-26	$0.63	$0.66	$0.59	$0.64	$0.64	250,983
2022-05-25	$0.64	$0.66	$0.61	$0.63	$0.63	493,986
2022-05-24	$0.68	$0.69	$0.63	$0.64	$0.64	436,027
2022-05-23	$0.68	$0.71	$0.64	$0.69	$0.69	638,267
2022-05-20	$0.65	$0.68	$0.63	$0.67	$0.67	236,691
2022-05-19	$0.62	$0.68	$0.60	$0.64	$0.64	288,705
2022-05-18	$0.66	$0.69	$0.62	$0.64	$0.64	606,848
2022-05-17	$0.68	$0.68	$0.65	$0.68	$0.68	354,143
2022-05-16	$0.62	$0.67	$0.61	$0.66	$0.66	527,106
2022-05-13	$0.59	$0.64	$0.59	$0.62	$0.62	1,010,819
2022-05-12	$0.59	$0.60	$0.55	$0.59	$0.59	870,316
2022-05-11	$0.59	$0.61	$0.53	$0.56	$0.56	2,072,227
2022-05-10	$0.60	$0.61	$0.58	$0.59	$0.59	3,156,970
2022-05-09	$0.65	$0.65	$0.57	$0.58	$0.58	1,849,334
2022-05-06	$0.66	$0.69	$0.64	$0.64	$0.64	567,259
2022-05-05	$0.70	$0.73	$0.66	$0.67	$0.67	1,450,825
2022-05-04	$0.73	$0.73	$0.67	$0.70	$0.70	824,563
2022-05-03	$0.70	$0.72	$0.69	$0.71	$0.71	2,159,490
2022-05-02	$0.69	$0.70	$0.67	$0.70	$0.70	926,057
2022-04-29	$0.70	$0.74	$0.68	$0.69	$0.69	834,942
2022-04-28	$0.74	$0.75	$0.70	$0.74	$0.74	900,613
2022-04-27	$0.73	$0.76	$0.72	$0.74	$0.74	984,951
2022-04-26	$0.75	$0.77	$0.71	$0.72	$0.72	1,217,574
2022-04-25	$0.75	$0.77	$0.74	$0.76	$0.76	2,248,162
2022-04-22	$0.76	$0.76	$0.74	$0.75	$0.75	1,017,118
2022-04-21	$0.79	$0.80	$0.75	$0.76	$0.76	2,362,111
2022-04-20	$0.76	$0.81	$0.74	$0.77	$0.77	2,598,393
2022-04-19	$0.75	$0.79	$0.75	$0.76	$0.76	977,067
2022-04-18	$0.82	$0.83	$0.75	$0.75	$0.75	2,108,191
2022-04-14	$0.80	$0.82	$0.77	$0.79	$0.79	2,394,883
2022-04-13	$0.90	$0.93	$0.78	$0.79	$0.79	3,486,544
2022-04-12	$0.93	$0.94	$0.90	$0.90	$0.90	499,296
2022-04-11	$0.93	$0.94	$0.91	$0.93	$0.93	439,601
2022-04-08	$1.00	$1.01	$0.92	$0.93	$0.93	560,407
2022-04-07	$0.98	$1.05	$0.96	$1.00	$1.00	1,697,774
2022-04-06	$0.93	$0.96	$0.90	$0.95	$0.95	702,034
2022-04-05	$0.99	$1.00	$0.90	$0.91	$0.91	1,366,309
2022-04-04	$0.92	$1.01	$0.88	$0.98	$0.98	3,218,933
2022-04-01	$0.91	$0.92	$0.88	$0.90	$0.90	793,075
2022-03-31	$0.90	$0.95	$0.90	$0.91	$0.91	500,902
2022-03-30	$0.97	$0.99	$0.90	$0.90	$0.90	654,261
2022-03-29	$0.97	$0.99	$0.94	$0.97	$0.97	536,686
2022-03-28	$0.91	$0.95	$0.90	$0.94	$0.94	487,681
2022-03-25	$0.94	$0.96	$0.89	$0.90	$0.90	684,641
2022-03-24	$0.97	$0.98	$0.93	$0.94	$0.94	623,370
2022-03-23	$0.98	$1.01	$0.97	$0.97	$0.97	524,276
2022-03-22	$0.99	$1.01	$0.97	$1.00	$1.00	409,405
2022-03-21	$1.06	$1.06	$0.96	$0.98	$0.98	752,558
2022-03-18	$0.99	$1.08	$0.98	$1.06	$1.06	907,525
2022-03-17	$0.95	$1.01	$0.92	$1.00	$1.00	594,335
2022-03-16	$0.96	$0.98	$0.91	$0.95	$0.95	571,101
2022-03-15	$0.95	$0.96	$0.89	$0.93	$0.93	501,213
2022-03-14	$1.02	$1.02	$0.90	$0.93	$0.93	819,467
2022-03-11	$1.03	$1.07	$0.97	$0.97	$0.97	1,077,805
2022-03-10	$1.02	$1.05	$0.98	$1.05	$1.05	1,066,078
2022-03-09	$0.98	$1.02	$0.98	$1.02	$1.02	1,139,999
2022-03-08	$0.93	$0.99	$0.89	$0.96	$0.96	849,663
2022-03-07	$0.91	$0.95	$0.90	$0.93	$0.93	1,041,844
2022-03-04	$1.00	$1.00	$0.89	$0.90	$0.90	1,519,048
2022-03-03	$1.03	$1.05	$0.99	$1.00	$1.00	896,177
2022-03-02	$1.02	$1.05	$0.99	$1.02	$1.02	1,344,324
2022-03-01	$1.09	$1.11	$1.02	$1.02	$1.02	1,711,199
2022-02-28	$1.05	$1.11	$1.02	$1.07	$1.07	1,650,860
2022-02-25	$1.06	$1.10	$1.05	$1.06	$1.06	1,186,341
2022-02-24	$0.97	$1.07	$0.95	$1.03	$1.03	2,123,509
2022-02-23	$1.13	$1.14	$1.06	$1.07	$1.07	2,344,421
2022-02-22	$1.17	$1.20	$1.10	$1.14	$1.14	2,762,967
2022-02-18	$1.21	$1.24	$1.16	$1.22	$1.22	3,249,566
2022-02-17	$1.22	$1.27	$1.18	$1.20	$1.20	3,398,804
2022-02-16	$1.25	$1.25	$1.18	$1.22	$1.22	3,914,340
2022-02-15	$1.30	$1.32	$1.23	$1.26	$1.26	4,552,904
2022-02-14	$1.36	$1.38	$1.22	$1.25	$1.25	8,615,686
2022-02-11	$1.68	$1.68	$1.33	$1.39	$1.39	35,319,767
2022-02-10	$5.69	$6.00	$5.56	$5.64	$5.64	458,961
2022-02-09	$5.89	$5.97	$5.67	$5.85	$5.85	532,340
2022-02-08	$6.03	$6.15	$5.46	$5.78	$5.78	932,998
2022-02-07	$5.43	$5.99	$5.39	$5.94	$5.94	1,429,896
2022-02-04	$5.17	$5.52	$5.01	$5.42	$5.42	976,989
2022-02-03	$5.42	$5.52	$5.15	$5.16	$5.16	596,748
2022-02-02	$5.89	$5.96	$5.46	$5.50	$5.50	873,067
2022-02-01	$5.88	$5.91	$5.49	$5.83	$5.83	1,480,429
2022-01-31	$5.25	$5.57	$5.23	$5.45	$5.45	565,268
2022-01-28	$4.99	$5.26	$4.93	$5.20	$5.20	421,828
2022-01-27	$5.07	$5.28	$5.01	$5.03	$5.03	420,482
2022-01-26	$5.31	$5.52	$5.06	$5.12	$5.12	468,567
2022-01-25	$5.23	$5.33	$4.97	$5.10	$5.10	508,706
2022-01-24	$4.85	$5.42	$4.70	$5.27	$5.27	1,111,521
2022-01-21	$5.51	$5.66	$5.05	$5.07	$5.07	921,048
2022-01-20	$6.42	$6.42	$5.52	$5.52	$5.52	1,351,159
2022-01-19	$6.38	$6.50	$6.13	$6.25	$6.25	650,754
2022-01-18	$6.72	$6.79	$6.36	$6.38	$6.38	242,356
2022-01-14	$6.72	$6.81	$6.41	$6.76	$6.76	247,556
2022-01-13	$6.98	$7.04	$6.70	$6.75	$6.75	189,100
2022-01-12	$7.22	$7.45	$6.95	$6.96	$6.96	413,170
2022-01-11	$7.00	$7.29	$6.95	$7.11	$7.11	327,360
2022-01-10	$6.97	$7.02	$6.78	$7.01	$7.01	189,834
2022-01-07	$7.19	$7.40	$6.90	$7.03	$7.03	421,171
2022-01-06	$7.77	$7.88	$7.13	$7.20	$7.20	600,432
2022-01-05	$8.40	$8.47	$7.68	$7.75	$7.75	490,432
2022-01-04	$8.11	$8.60	$8.08	$8.39	$8.39	650,039
2022-01-03	$8.04	$8.14	$7.75	$8.08	$8.08	461,216
2021-12-31	$8.20	$8.57	$7.97	$8.01	$8.01	819,090
2021-12-30	$7.89	$8.29	$7.87	$8.17	$8.17	253,721
2021-12-29	$7.96	$8.05	$7.72	$7.85	$7.85	297,393
2021-12-28	$8.09	$8.20	$7.96	$8.04	$8.04	208,296
2021-12-27	$8.28	$8.28	$8.09	$8.18	$8.18	130,316
2021-12-23	$8.24	$8.34	$8.07	$8.20	$8.20	279,835
2021-12-22	$7.98	$8.34	$7.79	$8.21	$8.21	725,730
2021-12-21	$7.56	$8.00	$7.50	$8.00	$8.00	373,942
2021-12-20	$7.33	$7.66	$7.18	$7.65	$7.65	303,600
2021-12-17	$6.91	$7.50	$6.75	$7.43	$7.43	1,178,539
2021-12-16	$7.05	$7.30	$6.95	$7.00	$7.00	374,161
2021-12-15	$6.65	$7.10	$6.58	$7.05	$7.05	286,498
2021-12-14	$6.60	$6.68	$6.47	$6.59	$6.59	304,152
2021-12-13	$6.83	$6.92	$6.53	$6.74	$6.74	199,858
2021-12-10	$6.82	$7.02	$6.74	$6.77	$6.77	165,190
2021-12-09	$7.22	$7.30	$6.80	$6.82	$6.82	176,030
2021-12-08	$7.07	$7.36	$6.99	$7.19	$7.19	1,039,953
2021-12-07	$6.78	$7.20	$6.78	$7.07	$7.07	243,131
2021-12-06	$6.54	$6.76	$6.24	$6.58	$6.58	266,322
2021-12-03	$6.83	$6.84	$6.43	$6.60	$6.60	304,512
2021-12-02	$6.65	$6.90	$6.51	$6.83	$6.83	285,401
2021-12-01	$7.12	$7.17	$6.68	$6.73	$6.73	255,700
2021-11-30	$6.89	$7.10	$6.64	$7.06	$7.06	379,335
2021-11-29	$7.25	$7.25	$6.89	$6.89	$6.89	246,051
2021-11-26	$7.21	$7.36	$7.03	$7.19	$7.19	183,995
2021-11-24	$7.02	$7.43	$7.02	$7.36	$7.36	165,142
2021-11-23	$7.52	$7.64	$7.13	$7.35	$7.35	266,384
2021-11-22	$7.77	$7.82	$7.41	$7.50	$7.50	301,156
2021-11-19	$7.69	$7.91	$7.67	$7.77	$7.77	284,301
2021-11-18	$7.70	$7.98	$7.44	$7.75	$7.75	395,821
2021-11-17	$7.76	$7.82	$7.49	$7.60	$7.60	277,219
2021-11-16	$7.71	$7.88	$7.56	$7.87	$7.87	188,763
2021-11-15	$7.80	$7.95	$7.73	$7.76	$7.76	200,871
2021-11-12	$7.82	$7.90	$7.65	$7.80	$7.80	253,117
2021-11-11	$8.00	$8.02	$7.75	$7.83	$7.83	254,139
2021-11-10	$8.27	$8.44	$7.95	$8.00	$8.00	268,268
2021-11-09	$8.44	$8.49	$8.16	$8.34	$8.34	216,831
2021-11-08	$8.59	$8.67	$8.28	$8.44	$8.44	407,135
2021-11-05	$8.13	$8.43	$8.01	$8.41	$8.41	300,046
2021-11-04	$7.95	$8.28	$7.83	$8.27	$8.27	606,464
2021-11-03	$8.04	$8.14	$7.83	$7.83	$7.83	356,326
2021-11-02	$8.15	$8.15	$7.71	$8.00	$8.00	356,749
2021-11-01	$7.64	$8.18	$7.64	$8.13	$8.13	401,217
2021-10-29	$7.83	$7.85	$7.55	$7.72	$7.72	282,806
2021-10-28	$7.49	$7.84	$7.39	$7.82	$7.82	175,048
2021-10-27	$7.49	$7.65	$7.36	$7.52	$7.52	151,776
2021-10-26	$7.47	$7.65	$7.36	$7.57	$7.57	227,545
2021-10-25	$7.36	$7.53	$7.13	$7.47	$7.47	281,125
2021-10-22	$7.55	$7.66	$7.35	$7.43	$7.43	333,975
2021-10-21	$7.73	$7.81	$7.56	$7.66	$7.66	206,767
2021-10-20	$7.78	$7.96	$7.65	$7.76	$7.76	220,518
2021-10-19	$7.75	$7.94	$7.64	$7.81	$7.81	200,917
2021-10-18	$7.92	$8.17	$7.63	$7.75	$7.75	583,869
2021-10-15	$7.88	$7.99	$7.70	$7.88	$7.88	397,852
2021-10-14	$7.85	$8.04	$7.80	$7.81	$7.81	306,131
2021-10-13	$7.84	$8.05	$7.76	$7.84	$7.84	316,990
2021-10-12	$7.82	$8.02	$7.67	$7.90	$7.90	348,142
2021-10-11	$7.74	$7.80	$7.47	$7.69	$7.69	405,022
2021-10-08	$7.53	$7.82	$7.48	$7.75	$7.75	265,875
2021-10-07	$7.68	$7.68	$7.45	$7.53	$7.53	271,600
2021-10-06	$7.58	$7.74	$7.42	$7.67	$7.67	585,873
2021-10-05	$7.99	$8.05	$7.46	$7.64	$7.64	646,394
2021-10-04	$8.19	$8.20	$7.81	$8.07	$8.07	359,264
2021-10-01	$8.30	$8.38	$8.06	$8.19	$8.19	608,569
2021-09-30	$8.02	$8.50	$7.85	$8.37	$8.37	820,409
2021-09-29	$8.95	$9.09	$7.84	$8.05	$8.05	3,497,423
2021-09-28	$7.48	$8.21	$7.48	$8.10	$8.10	1,072,436
2021-09-27	$7.79	$7.82	$7.43	$7.55	$7.55	413,806
2021-09-24	$7.71	$8.04	$7.63	$7.79	$7.79	380,273
2021-09-23	$7.40	$7.84	$7.40	$7.79	$7.79	693,189
2021-09-22	$7.81	$7.85	$7.25	$7.29	$7.29	1,295,232
2021-09-21	$7.81	$7.86	$7.57	$7.68	$7.68	290,428
2021-09-20	$8.24	$8.31	$7.57	$7.67	$7.67	602,117
2021-09-17	$8.09	$8.71	$7.93	$8.47	$8.47	698,054
2021-09-16	$8.31	$8.31	$8.00	$8.24	$8.24	280,821
2021-09-15	$7.82	$8.35	$7.71	$8.27	$8.27	415,029
2021-09-14	$8.30	$8.50	$7.78	$7.84	$7.84	588,256
2021-09-13	$8.11	$8.70	$8.06	$8.38	$8.38	960,262
2021-09-10	$7.60	$8.56	$7.38	$8.20	$8.20	1,810,344
2021-09-09	$7.46	$8.96	$7.35	$7.66	$7.66	14,081,704
2021-09-08	$6.96	$6.98	$6.67	$6.81	$6.81	685,903
2021-09-07	$6.84	$7.03	$6.68	$6.96	$6.96	230,761
2021-09-03	$7.05	$7.06	$6.82	$6.91	$6.91	253,776
2021-09-02	$6.64	$7.09	$6.63	$7.06	$7.06	401,958
2021-09-01	$6.69	$6.81	$6.62	$6.64	$6.64	285,037
2021-08-31	$6.48	$6.68	$6.44	$6.68	$6.68	334,627
2021-08-30	$6.64	$6.69	$6.39	$6.48	$6.48	291,492
2021-08-27	$6.50	$6.75	$6.41	$6.54	$6.54	612,137
2021-08-26	$6.39	$6.63	$6.33	$6.39	$6.39	278,420
2021-08-25	$6.40	$6.56	$6.28	$6.46	$6.46	260,799
2021-08-24	$6.17	$6.42	$6.11	$6.39	$6.39	232,697
2021-08-23	$5.57	$6.30	$5.57	$6.16	$6.16	357,221
2021-08-20	$5.70	$5.74	$5.46	$5.53	$5.53	545,007
2021-08-19	$5.87	$5.93	$5.63	$5.66	$5.66	224,253
2021-08-18	$6.00	$6.18	$5.73	$5.91	$5.91	170,904
2021-08-17	$5.76	$6.00	$5.66	$5.96	$5.96	235,878
2021-08-16	$6.29	$6.29	$5.75	$5.77	$5.77	755,745
2021-08-13	$6.58	$6.58	$6.16	$6.29	$6.29	382,041
2021-08-12	$6.31	$6.63	$6.11	$6.61	$6.61	521,373
2021-08-11	$6.20	$6.37	$6.08	$6.30	$6.30	728,121
2021-08-10	$6.39	$6.41	$6.14	$6.25	$6.25	879,724
2021-08-09	$6.32	$6.36	$6.04	$6.27	$6.27	601,228
2021-08-06	$5.91	$6.44	$5.82	$6.26	$6.26	720,815
2021-08-05	$5.90	$6.05	$5.64	$5.97	$5.97	1,267,615
2021-08-04	$5.80	$5.96	$5.71	$5.96	$5.96	1,002,531
2021-08-03	$5.50	$5.85	$5.42	$5.80	$5.80	808,694
2021-08-02	$5.23	$5.53	$5.23	$5.50	$5.50	600,192
2021-07-30	$5.23	$5.28	$5.13	$5.23	$5.23	172,646
2021-07-29	$5.30	$5.34	$5.14	$5.24	$5.24	296,511
2021-07-28	$5.22	$5.32	$5.11	$5.29	$5.29	135,113
2021-07-27	$5.39	$5.41	$5.03	$5.16	$5.16	241,569
2021-07-26	$5.40	$5.67	$5.31	$5.41	$5.41	400,441
2021-07-23	$5.45	$5.50	$5.18	$5.49	$5.49	478,615
2021-07-22	$5.61	$5.64	$5.36	$5.39	$5.39	307,066
2021-07-21	$5.51	$5.65	$5.47	$5.65	$5.65	202,580
2021-07-20	$5.40	$5.56	$5.35	$5.48	$5.48	204,083
2021-07-19	$5.49	$5.64	$5.34	$5.46	$5.46	448,388
2021-07-16	$5.49	$5.75	$5.49	$5.60	$5.60	198,520
2021-07-15	$5.78	$5.84	$5.41	$5.53	$5.53	352,663
2021-07-14	$6.10	$6.10	$5.72	$5.77	$5.77	569,110
2021-07-13	$6.23	$6.28	$6.11	$6.13	$6.13	410,290
2021-07-12	$6.31	$6.31	$6.13	$6.24	$6.24	177,724
2021-07-09	$6.32	$6.37	$5.98	$6.37	$6.37	521,743
2021-07-08	$6.10	$6.41	$6.00	$6.30	$6.30	563,323
2021-07-07	$6.20	$6.26	$5.94	$6.12	$6.12	613,566
2021-07-06	$6.50	$6.60	$6.20	$6.26	$6.26	523,426
2021-07-02	$6.63	$6.63	$6.49	$6.51	$6.51	233,712
2021-07-01	$6.71	$6.79	$6.48	$6.63	$6.63	606,980
2021-06-30	$6.70	$6.94	$6.60	$6.74	$6.74	222,427
2021-06-29	$6.91	$6.98	$6.74	$6.76	$6.76	184,710
2021-06-28	$7.19	$7.27	$6.89	$6.97	$6.97	230,478
2021-06-25	$7.12	$7.27	$7.09	$7.13	$7.13	199,736
2021-06-24	$7.07	$7.29	$6.99	$7.05	$7.05	245,010
2021-06-23	$6.75	$7.16	$6.73	$7.06	$7.06	249,673
2021-06-22	$6.85	$6.95	$6.56	$6.74	$6.74	356,259
2021-06-21	$7.81	$7.84	$6.82	$6.86	$6.86	992,565
2021-06-18	$7.12	$7.83	$6.87	$7.59	$7.59	1,685,268
2021-06-17	$7.15	$7.36	$7.07	$7.19	$7.19	215,205
2021-06-16	$7.32	$7.49	$7.01	$7.21	$7.21	252,416
2021-06-15	$7.37	$7.55	$7.03	$7.42	$7.42	557,143
2021-06-14	$6.85	$7.44	$6.85	$7.43	$7.43	1,020,781
2021-06-11	$6.69	$6.85	$6.58	$6.76	$6.76	397,807
2021-06-10	$6.38	$6.91	$6.32	$6.80	$6.80	550,900
2021-06-09	$6.61	$6.69	$6.41	$6.46	$6.46	405,241
2021-06-08	$6.50	$6.63	$6.31	$6.59	$6.59	508,752
2021-06-07	$6.48	$6.59	$6.41	$6.49	$6.49	458,478
2021-06-04	$6.07	$6.45	$6.07	$6.39	$6.39	498,131
2021-06-03	$6.00	$6.26	$5.98	$6.11	$6.11	306,259
2021-06-02	$6.08	$6.28	$5.92	$6.12	$6.12	383,838
2021-06-01	$6.24	$6.29	$5.96	$6.11	$6.11	427,650
2021-05-28	$6.01	$6.28	$5.96	$6.24	$6.24	905,044
2021-05-27	$6.07	$6.16	$5.96	$6.00	$6.00	651,086
2021-05-26	$5.90	$6.14	$5.90	$6.07	$6.07	598,287
2021-05-25	$6.22	$6.26	$5.89	$5.89	$5.89	673,932
2021-05-24	$6.46	$6.49	$5.92	$6.07	$6.07	750,428
2021-05-21	$6.41	$6.54	$6.38	$6.47	$6.47	257,923
2021-05-20	$6.45	$6.53	$6.32	$6.37	$6.37	272,826
2021-05-19	$6.35	$6.45	$6.17	$6.43	$6.43	300,468
2021-05-18	$6.48	$6.59	$6.39	$6.41	$6.41	428,538
2021-05-17	$6.51	$6.90	$6.35	$6.50	$6.50	1,110,636
2021-05-14	$6.30	$6.54	$6.25	$6.41	$6.41	735,835
2021-05-13	$6.39	$6.41	$6.18	$6.30	$6.30	760,767
2021-05-12	$6.35	$6.52	$6.24	$6.32	$6.32	424,254
2021-05-11	$6.21	$6.63	$6.05	$6.46	$6.46	492,418
2021-05-10	$6.18	$6.53	$6.05	$6.38	$6.38	715,357
2021-05-07	$6.03	$6.27	$5.90	$6.23	$6.23	545,519
2021-05-06	$6.07	$6.24	$5.66	$5.88	$5.88	1,055,712
2021-05-05	$6.23	$6.39	$6.10	$6.19	$6.19	895,298
2021-05-04	$6.67	$6.70	$6.04	$6.18	$6.18	1,114,598
2021-05-03	$6.44	$6.60	$6.14	$6.36	$6.36	952,797
2021-04-30	$6.38	$6.54	$6.19	$6.22	$6.22	520,929
2021-04-29	$6.41	$6.50	$6.22	$6.41	$6.41	414,278
2021-04-28	$6.25	$6.50	$6.10	$6.40	$6.40	567,385
2021-04-27	$6.49	$6.66	$6.27	$6.35	$6.35	616,267
2021-04-26	$6.18	$6.47	$6.18	$6.44	$6.44	576,629
2021-04-23	$6.23	$6.48	$6.15	$6.19	$6.19	469,239
2021-04-22	$5.95	$6.32	$5.86	$6.16	$6.16	873,259
2021-04-21	$5.85	$6.02	$5.62	$6.00	$6.00	1,467,501
2021-04-20	$5.77	$5.94	$5.60	$5.75	$5.75	843,298
2021-04-19	$5.95	$6.09	$5.78	$5.88	$5.88	725,465
2021-04-16	$6.21	$6.21	$5.88	$6.00	$6.00	1,318,174
2021-04-15	$6.33	$6.45	$6.10	$6.18	$6.18	1,061,799
2021-04-14	$6.03	$6.53	$6.03	$6.32	$6.32	1,356,334
2021-04-13	$5.99	$6.05	$5.81	$6.01	$6.01	996,037
2021-04-12	$6.19	$6.24	$5.74	$5.98	$5.98	1,264,025
2021-04-09	$6.47	$6.49	$6.17	$6.23	$6.23	1,455,563
2021-04-08	$6.33	$6.81	$6.27	$6.52	$6.52	1,739,004
2021-04-07	$6.45	$6.65	$6.08	$6.17	$6.17	1,834,774
2021-04-06	$6.78	$6.89	$6.44	$6.50	$6.50	1,956,994
2021-04-05	$6.73	$7.06	$6.62	$6.83	$6.83	3,647,371
2021-04-01	$6.70	$6.72	$6.40	$6.54	$6.54	1,558,972
2021-03-31	$6.59	$7.08	$6.48	$6.61	$6.61	4,240,016
2021-03-30	$7.70	$7.70	$7.00	$7.13	$7.13	2,472,227
2021-03-29	$8.16	$8.43	$7.75	$7.83	$7.83	2,184,557
2021-03-26	$8.52	$8.87	$7.70	$8.19	$8.19	11,533,724
2021-03-25	$5.81	$9.46	$5.80	$9.22	$9.22	148,582,223
2021-03-24	$5.79	$6.13	$5.58	$5.68	$5.68	2,923,468
2021-03-23	$5.92	$5.93	$5.19	$5.40	$5.40	634,314
2021-03-22	$5.82	$6.05	$5.64	$5.69	$5.69	1,090,906
2021-03-19	$5.52	$6.30	$5.52	$5.64	$5.64	1,048,542
2021-03-18	$5.19	$5.61	$5.15	$5.51	$5.51	524,712
2021-03-17	$5.24	$5.40	$5.11	$5.21	$5.21	427,699
2021-03-16	$5.36	$5.36	$5.05	$5.20	$5.20	349,334
2021-03-15	$5.00	$5.38	$4.96	$5.33	$5.33	312,525
2021-03-12	$5.05	$5.09	$4.91	$4.96	$4.96	192,125
2021-03-11	$4.77	$5.20	$4.77	$5.20	$5.20	488,518
2021-03-10	$4.85	$4.85	$4.66	$4.75	$4.75	168,989
2021-03-09	$4.58	$4.78	$4.58	$4.72	$4.72	158,164
2021-03-08	$4.51	$4.70	$4.44	$4.47	$4.47	177,343
2021-03-05	$4.44	$4.68	$4.32	$4.63	$4.63	425,194
2021-03-04	$4.80	$4.86	$4.30	$4.48	$4.48	455,924
2021-03-03	$4.84	$4.93	$4.65	$4.84	$4.84	325,346
2021-03-02	$4.75	$4.96	$4.64	$4.88	$4.88	484,845
2021-03-01	$4.62	$4.83	$4.58	$4.75	$4.75	566,197
2021-02-26	$4.48	$4.64	$4.26	$4.57	$4.57	540,907
2021-02-25	$4.76	$4.85	$4.48	$4.55	$4.55	643,004
2021-02-24	$4.48	$4.85	$4.41	$4.76	$4.76	536,710
2021-02-23	$4.62	$4.62	$4.13	$4.35	$4.35	716,949
2021-02-22	$4.96	$4.99	$4.56	$4.61	$4.61	601,448
2021-02-19	$4.76	$5.10	$4.76	$4.96	$4.96	424,083
2021-02-18	$4.97	$5.03	$4.72	$4.76	$4.76	370,489
2021-02-17	$5.07	$5.18	$4.81	$5.05	$5.05	443,709
2021-02-16	$5.22	$5.25	$4.95	$5.14	$5.14	564,493
2021-02-12	$5.08	$5.25	$4.95	$5.11	$5.11	656,009
2021-02-11	$5.10	$5.15	$4.92	$5.03	$5.03	624,678
2021-02-10	$5.17	$5.29	$4.87	$4.91	$4.91	904,016
2021-02-09	$5.31	$5.32	$5.12	$5.17	$5.17	729,657
2021-02-08	$5.07	$5.40	$4.91	$5.35	$5.35	981,274
2021-02-05	$5.00	$5.03	$4.83	$5.00	$5.00	820,416
2021-02-04	$4.95	$5.10	$4.84	$4.97	$4.97	964,261
2021-02-03	$4.90	$4.93	$4.77	$4.80	$4.80	1,142,375
2021-02-02	$4.80	$4.96	$4.70	$4.83	$4.83	806,668
2021-02-01	$4.75	$4.87	$4.53	$4.60	$4.60	836,806
2021-01-29	$4.90	$4.98	$4.56	$4.64	$4.64	968,726
2021-01-28	$5.02	$5.29	$4.82	$4.82	$4.82	784,185
2021-01-27	$5.40	$5.40	$5.02	$5.09	$5.09	1,231,550
2021-01-26	$5.81	$6.34	$5.51	$5.59	$5.59	2,299,260
2021-01-25	$6.05	$6.19	$5.60	$5.79	$5.79	2,410,600
2021-01-22	$5.65	$5.78	$5.33	$5.39	$5.39	3,729,789
2021-01-21	$4.30	$5.91	$4.05	$5.27	$5.27	5,090,810
2021-01-20	$4.59	$4.60	$4.20	$4.25	$4.25	380,552
2021-01-19	$4.41	$4.54	$4.38	$4.52	$4.52	465,387
2021-01-15	$4.49	$4.64	$4.33	$4.37	$4.37	125,809
2021-01-14	$4.36	$4.54	$4.30	$4.49	$4.49	390,714
2021-01-13	$4.69	$4.69	$4.33	$4.33	$4.33	870,774
2021-01-12	$4.36	$4.60	$4.36	$4.46	$4.46	239,709
2021-01-11	$4.31	$4.47	$4.12	$4.36	$4.36	178,735
2021-01-08	$4.51	$4.55	$4.23	$4.28	$4.28	293,153
2021-01-07	$4.28	$4.57	$4.25	$4.52	$4.52	163,223
2021-01-06	$4.29	$4.48	$4.20	$4.26	$4.26	346,466
2021-01-05	$4.14	$4.40	$4.12	$4.28	$4.28	264,359
2021-01-04	$4.25	$4.25	$4.00	$4.14	$4.14	206,173
2020-12-31	$4.17	$4.32	$4.09	$4.20	$4.20	156,048
2020-12-30	$4.13	$4.29	$4.07	$4.17	$4.17	202,708
2020-12-29	$4.50	$4.54	$4.11	$4.15	$4.15	377,412
2020-12-28	$4.62	$4.79	$4.43	$4.46	$4.46	269,385
2020-12-24	$4.67	$4.88	$4.53	$4.63	$4.63	155,833
2020-12-23	$4.27	$4.69	$4.21	$4.65	$4.65	324,748
2020-12-22	$4.33	$4.46	$4.20	$4.24	$4.24	147,850
2020-12-21	$4.17	$4.53	$4.17	$4.37	$4.37	480,803
2020-12-18	$4.15	$4.37	$4.05	$4.33	$4.33	1,064,055
2020-12-17	$4.00	$4.15	$3.86	$4.10	$4.10	357,857
2020-12-16	$4.26	$4.32	$3.98	$4.01	$4.01	234,853
2020-12-15	$4.35	$4.35	$4.03	$4.22	$4.22	154,057
2020-12-14	$4.36	$4.58	$4.26	$4.30	$4.30	312,640
2020-12-11	$4.43	$4.50	$4.11	$4.29	$4.29	312,526
2020-12-10	$3.84	$4.44	$3.65	$4.29	$4.29	853,958
2020-12-09	$3.71	$3.95	$3.63	$3.71	$3.71	503,447
2020-12-08	$3.85	$3.90	$3.40	$3.58	$3.58	1,355,172
2020-12-07	$3.97	$3.98	$3.85	$3.85	$3.85	82,446
2020-12-04	$3.86	$4.05	$3.82	$3.97	$3.97	141,211
2020-12-03	$3.93	$3.99	$3.76	$3.83	$3.83	216,075
2020-12-02	$3.93	$4.03	$3.85	$3.93	$3.93	122,147
2020-12-01	$3.97	$4.04	$3.89	$3.92	$3.92	209,624
2020-11-30	$4.12	$4.15	$3.84	$3.94	$3.94	276,194
2020-11-27	$4.07	$4.13	$3.96	$4.11	$4.11	91,512
2020-11-25	$4.06	$4.12	$3.97	$4.05	$4.05	124,998
2020-11-24	$4.14	$4.26	$4.02	$4.02	$4.02	238,385
2020-11-23	$4.25	$4.55	$4.10	$4.10	$4.10	527,108
2020-11-20	$4.02	$4.32	$3.95	$4.20	$4.20	832,294
2020-11-19	$4.02	$4.12	$3.91	$4.01	$4.01	394,463
2020-11-18	$3.98	$4.20	$3.88	$3.98	$3.98	952,192
2020-11-17	$3.92	$4.06	$3.72	$3.93	$3.93	359,653
2020-11-16	$4.18	$4.26	$3.78	$3.87	$3.87	642,787
2020-11-13	$4.10	$4.26	$4.01	$4.07	$4.07	786,140
2020-11-12	$4.10	$4.45	$4.06	$4.12	$4.12	507,427
2020-11-11	$4.31	$4.42	$4.06	$4.14	$4.14	170,398
2020-11-10	$4.30	$4.45	$4.07	$4.25	$4.25	265,086
2020-11-09	$4.30	$4.55	$4.23	$4.30	$4.30	188,321
2020-11-06	$4.36	$4.36	$4.15	$4.20	$4.20	102,444
2020-11-05	$4.33	$4.39	$4.15	$4.35	$4.35	110,943
2020-11-04	$4.18	$4.44	$4.18	$4.25	$4.25	160,571
2020-11-03	$4.28	$4.40	$4.16	$4.30	$4.30	216,667
2020-11-02	$3.70	$4.25	$3.70	$4.20	$4.20	287,924
2020-10-30	$3.82	$3.86	$3.60	$3.69	$3.69	197,603
2020-10-29	$3.90	$3.99	$3.76	$3.82	$3.82	106,846
2020-10-28	$3.91	$3.99	$3.76	$3.91	$3.91	124,920
2020-10-27	$3.99	$4.03	$3.87	$3.98	$3.98	89,459
2020-10-26	$4.13	$4.18	$3.85	$3.95	$3.95	165,179
2020-10-23	$4.25	$4.26	$4.00	$4.18	$4.18	120,139
2020-10-22	$4.02	$4.23	$4.01	$4.19	$4.19	152,690
2020-10-21	$3.94	$4.25	$3.90	$4.04	$4.04	190,214
2020-10-20	$4.15	$4.15	$3.80	$3.90	$3.90	1,140,185
2020-10-19	$4.45	$4.55	$4.10	$4.13	$4.13	1,111,367
2020-10-16	$4.45	$4.47	$4.32	$4.41	$4.41	104,836
2020-10-15	$4.55	$4.55	$4.36	$4.47	$4.47	63,353
2020-10-14	$4.72	$4.72	$4.46	$4.56	$4.56	115,044
2020-10-13	$4.78	$4.78	$4.40	$4.63	$4.63	240,371
2020-10-12	$4.87	$4.87	$4.70	$4.78	$4.78	84,145
2020-10-09	$4.84	$4.94	$4.75	$4.82	$4.82	146,295
2020-10-08	$4.89	$4.90	$4.79	$4.84	$4.84	60,236
2020-10-07	$4.88	$4.90	$4.80	$4.85	$4.85	81,486
2020-10-06	$4.83	$4.90	$4.79	$4.84	$4.84	90,461
2020-10-05	$4.77	$4.93	$4.72	$4.84	$4.84	180,218
2020-10-02	$4.83	$4.94	$4.72	$4.75	$4.75	154,863
2020-10-01	$4.84	$4.96	$4.74	$4.85	$4.85	130,990
2020-09-30	$4.88	$4.94	$4.78	$4.79	$4.79	152,179
2020-09-29	$5.00	$5.00	$4.82	$4.82	$4.82	73,496
2020-09-28	$5.06	$5.06	$4.83	$4.93	$4.93	89,489
2020-09-25	$5.00	$5.09	$4.96	$5.00	$5.00	95,606
2020-09-24	$5.08	$5.11	$4.95	$5.00	$5.00	112,084
2020-09-23	$5.19	$5.19	$5.02	$5.10	$5.10	106,006
2020-09-22	$5.19	$5.25	$5.08	$5.21	$5.21	74,268
2020-09-21	$5.46	$5.46	$5.10	$5.24	$5.24	57,064
2020-09-18	$5.50	$5.77	$5.30	$5.47	$5.47	70,126
2020-09-17	$5.20	$5.91	$5.20	$5.54	$5.54	315,966
2020-09-16	$5.26	$5.40	$5.17	$5.19	$5.19	73,229
2020-09-15	$5.26	$5.39	$5.18	$5.27	$5.27	71,500
2020-09-14	$5.16	$5.30	$5.11	$5.26	$5.26	92,275
2020-09-11	$5.09	$5.22	$5.04	$5.09	$5.09	76,055
2020-09-10	$5.15	$5.22	$5.02	$5.10	$5.10	49,427
2020-09-09	$5.06	$5.39	$5.05	$5.14	$5.14	49,397
2020-09-08	$5.07	$5.18	$4.90	$5.03	$5.03	117,377
2020-09-04	$5.17	$5.34	$4.81	$5.00	$5.00	218,009
2020-09-03	$5.55	$5.55	$5.15	$5.17	$5.17	165,559
2020-09-02	$5.88	$5.88	$5.24	$5.59	$5.59	215,009
2020-09-01	$6.20	$6.24	$5.41	$5.91	$5.91	304,932
2020-08-31	$5.45	$6.38	$5.34	$6.30	$6.30	381,163
2020-08-28	$5.25	$5.45	$5.11	$5.45	$5.45	227,799
2020-08-27	$5.32	$5.32	$5.10	$5.26	$5.26	73,903
2020-08-26	$5.26	$5.32	$5.13	$5.32	$5.32	42,925
2020-08-25	$5.28	$5.32	$5.16	$5.27	$5.27	60,202
2020-08-24	$5.45	$5.50	$5.13	$5.27	$5.27	96,384
2020-08-21	$5.33	$5.41	$5.17	$5.38	$5.38	88,270
2020-08-20	$5.10	$5.30	$5.08	$5.30	$5.30	48,658
2020-08-19	$5.12	$5.15	$5.04	$5.11	$5.11	130,289
2020-08-18	$5.20	$5.20	$5.05	$5.05	$5.05	426,429
2020-08-17	$5.32	$5.42	$5.16	$5.16	$5.16	147,849
2020-08-14	$5.23	$5.35	$5.12	$5.27	$5.27	108,255
2020-08-13	$5.29	$5.37	$5.17	$5.25	$5.25	77,816
2020-08-12	$5.80	$5.80	$5.06	$5.32	$5.32	211,419
2020-08-11	$5.50	$5.81	$5.36	$5.67	$5.67	227,598
2020-08-10	$5.34	$5.49	$5.28	$5.45	$5.45	108,951
2020-08-07	$5.20	$5.47	$5.07	$5.28	$5.28	165,242
2020-08-06	$5.21	$5.25	$5.04	$5.19	$5.19	100,606
2020-08-05	$5.20	$5.20	$5.02	$5.16	$5.16	122,557
2020-08-04	$5.31	$5.34	$5.07	$5.13	$5.13	97,218
2020-08-03	$5.18	$5.31	$5.16	$5.29	$5.29	142,615
2020-07-31	$5.28	$5.33	$5.05	$5.17	$5.17	111,658
2020-07-30	$5.11	$5.35	$5.02	$5.29	$5.29	86,818
2020-07-29	$5.22	$5.25	$5.07	$5.18	$5.18	186,946
2020-07-28	$5.06	$5.25	$4.99	$5.21	$5.21	141,139
2020-07-27	$5.10	$5.10	$4.95	$5.05	$5.05	108,232
2020-07-24	$5.04	$5.09	$4.92	$5.05	$5.05	117,088
2020-07-23	$5.06	$5.14	$4.94	$5.10	$5.10	113,155
2020-07-22	$5.54	$5.55	$4.98	$5.10	$5.10	213,545
2020-07-21	$4.98	$5.81	$4.98	$5.54	$5.54	417,080
2020-07-20	$4.90	$5.04	$4.85	$4.90	$4.90	264,005
2020-07-17	$4.95	$5.03	$4.81	$4.85	$4.85	237,000
2020-07-16	$4.97	$5.04	$4.95	$5.00	$5.00	162,700
2020-07-15	$5.20	$5.34	$4.84	$4.98	$4.98	251,800
2020-07-14	$4.96	$4.98	$4.78	$4.92	$4.92	169,600
2020-07-13	$5.07	$5.07	$4.93	$4.95	$4.95	204,500
2020-07-10	$5.02	$5.21	$4.91	$4.99	$4.99	129,500
2020-07-09	$5.24	$5.24	$4.95	$4.98	$4.98	164,700
2020-07-08	$5.39	$5.39	$5.12	$5.24	$5.24	151,000
2020-07-07	$5.50	$5.62	$5.35	$5.36	$5.36	117,600
2020-07-06	$5.79	$5.93	$5.42	$5.52	$5.52	120,800
2020-07-02	$6.02	$6.02	$5.62	$5.72	$5.72	83,600
2020-07-01	$6.12	$6.13	$5.77	$5.89	$5.89	123,000
2020-06-30	$6.08	$6.15	$5.75	$6.08	$6.08	157,500
2020-06-29	$6.15	$6.27	$5.97	$6.08	$6.08	72,800
2020-06-26	$6.52	$6.71	$5.93	$6.10	$6.10	145,734
2020-06-25	$6.34	$6.79	$6.34	$6.53	$6.53	69,472
2020-06-24	$6.46	$6.56	$6.08	$6.41	$6.41	158,552
2020-06-23	$6.17	$7.00	$6.17	$6.46	$6.46	142,178
2020-06-22	$6.46	$6.46	$6.20	$6.27	$6.27	97,326
2020-06-19	$6.28	$6.67	$5.97	$6.45	$6.45	229,127
2020-06-18	$5.67	$6.28	$5.55	$6.26	$6.26	141,002
2020-06-17	$5.55	$5.91	$5.50	$5.71	$5.71	118,545
2020-06-16	$5.59	$5.79	$5.42	$5.53	$5.53	111,602
2020-06-15	$5.22	$5.65	$5.07	$5.54	$5.54	138,185
2020-06-12	$5.45	$5.58	$5.19	$5.25	$5.25	263,739
2020-06-11	$5.82	$5.82	$5.20	$5.32	$5.32	178,242
2020-06-10	$5.65	$5.83	$5.58	$5.82	$5.82	122,912
2020-06-09	$5.75	$5.75	$5.40	$5.60	$5.60	162,953
2020-06-08	$5.36	$5.77	$5.26	$5.73	$5.73	169,984
2020-06-05	$5.34	$5.42	$5.26	$5.33	$5.33	100,422
2020-06-04	$5.28	$5.42	$5.24	$5.30	$5.30	55,175
2020-06-03	$5.36	$5.42	$5.22	$5.32	$5.32	108,429
2020-06-02	$5.29	$5.36	$5.18	$5.33	$5.33	186,907
2020-06-01	$5.55	$5.62	$5.18	$5.22	$5.22	216,077
2020-05-29	$5.57	$5.63	$5.43	$5.56	$5.56	101,688
2020-05-28	$5.60	$5.68	$5.45	$5.60	$5.60	76,400
2020-05-27	$5.50	$5.61	$5.20	$5.54	$5.54	183,303
2020-05-26	$5.38	$5.59	$5.25	$5.33	$5.33	167,823
2020-05-22	$5.43	$5.50	$5.20	$5.26	$5.26	75,180
2020-05-21	$5.61	$5.70	$5.37	$5.45	$5.45	58,231
2020-05-20	$5.40	$5.74	$5.39	$5.63	$5.63	85,039
2020-05-19	$5.84	$5.84	$5.37	$5.38	$5.38	167,591
2020-05-18	$5.72	$6.13	$5.72	$5.87	$5.87	165,532
2020-05-15	$5.08	$5.70	$5.08	$5.56	$5.56	194,527
2020-05-14	$5.11	$5.22	$5.08	$5.14	$5.14	209,228
2020-05-13	$5.51	$5.55	$5.09	$5.10	$5.10	228,820
2020-05-12	$5.65	$5.80	$5.51	$5.55	$5.55	121,834
2020-05-11	$5.15	$5.68	$5.10	$5.59	$5.59	172,723
2020-05-08	$5.30	$5.38	$5.03	$5.11	$5.11	225,402
2020-05-07	$5.55	$5.90	$5.22	$5.31	$5.31	158,979
2020-05-06	$5.00	$5.50	$5.00	$5.48	$5.48	251,753
2020-05-05	$5.03	$5.10	$4.86	$4.92	$4.92	78,122
2020-05-04	$4.90	$5.15	$4.77	$4.94	$4.94	100,704
2020-05-01	$4.90	$4.95	$4.70	$4.89	$4.89	257,048
2020-04-30	$5.22	$5.27	$4.86	$4.93	$4.93	150,233
2020-04-29	$5.12	$5.40	$5.10	$5.31	$5.31	130,095
2020-04-28	$5.20	$5.24	$5.01	$5.04	$5.04	93,193
2020-04-27	$5.32	$5.44	$5.08	$5.13	$5.13	152,926
2020-04-24	$5.24	$5.37	$5.08	$5.31	$5.31	97,200
2020-04-23	$5.13	$5.38	$5.08	$5.21	$5.21	109,081
2020-04-22	$5.24	$5.37	$4.85	$5.04	$5.04	142,391
2020-04-21	$5.41	$5.55	$5.08	$5.19	$5.19	103,730
2020-04-20	$5.16	$5.71	$5.10	$5.55	$5.55	328,057
2020-04-17	$5.18	$5.23	$5.03	$5.07	$5.07	133,778
2020-04-16	$4.99	$5.11	$4.86	$5.05	$5.05	154,343
2020-04-15	$4.85	$5.05	$4.64	$4.97	$4.97	104,733
2020-04-14	$5.38	$5.45	$4.77	$4.85	$4.85	316,513
2020-04-13	$4.81	$5.24	$4.77	$5.18	$5.18	168,007
2020-04-09	$5.00	$5.05	$4.70	$4.79	$4.79	203,644
2020-04-08	$4.79	$5.00	$4.67	$4.84	$4.84	159,578
2020-04-07	$4.85	$4.93	$4.52	$4.64	$4.64	187,426
2020-04-06	$4.78	$5.15	$4.66	$4.70	$4.70	236,569
2020-04-03	$4.99	$5.21	$4.46	$4.50	$4.50	259,293
2020-04-02	$5.14	$5.32	$4.93	$5.00	$5.00	342,176
2020-04-01	$5.50	$5.58	$5.06	$5.14	$5.14	391,079
2020-03-31	$5.61	$5.99	$5.00	$5.49	$5.49	998,529
2020-03-30	$7.33	$7.54	$6.63	$6.88	$6.88	285,128
2020-03-27	$6.06	$7.54	$6.06	$7.18	$7.18	250,750
2020-03-26	$6.00	$6.58	$5.85	$6.57	$6.57	168,865
2020-03-25	$6.41	$6.59	$5.75	$5.95	$5.95	143,578
2020-03-24	$5.91	$6.55	$5.89	$6.29	$6.29	187,478
2020-03-23	$5.43	$5.82	$5.40	$5.61	$5.61	130,317
2020-03-20	$5.77	$6.00	$5.27	$5.35	$5.35	148,897
2020-03-19	$5.52	$6.13	$5.52	$5.61	$5.61	191,417
2020-03-18	$5.65	$5.77	$5.09	$5.53	$5.53	368,326
2020-03-17	$5.55	$6.11	$5.10	$5.56	$5.56	192,021
2020-03-16	$4.97	$5.60	$4.83	$5.25	$5.25	297,858
2020-03-13	$5.95	$6.35	$5.31	$5.87	$5.87	198,934
2020-03-12	$6.52	$6.66	$5.70	$5.70	$5.70	262,765
2020-03-11	$7.14	$7.25	$6.69	$7.00	$7.00	306,870
2020-03-10	$7.67	$7.70	$7.08	$7.26	$7.26	179,255
2020-03-09	$7.50	$7.61	$7.14	$7.28	$7.28	211,422
2020-03-06	$8.18	$8.69	$7.83	$7.95	$7.95	206,320
2020-03-05	$8.00	$8.69	$7.94	$8.47	$8.47	159,761
2020-03-04	$8.41	$8.53	$8.06	$8.20	$8.20	149,796
2020-03-03	$8.41	$8.62	$7.83	$8.25	$8.25	214,520
2020-03-02	$7.20	$8.33	$7.20	$8.31	$8.31	283,819
2020-02-28	$6.75	$7.23	$6.60	$7.09	$7.09	284,731
2020-02-27	$7.19	$7.45	$6.87	$6.90	$6.90	196,988
2020-02-26	$7.86	$7.98	$7.20	$7.46	$7.46	205,917
2020-02-25	$8.65	$8.65	$7.51	$7.72	$7.72	275,063
2020-02-24	$8.75	$8.79	$8.18	$8.46	$8.46	191,402
2020-02-21	$9.12	$9.27	$8.96	$9.04	$9.04	168,455
2020-02-20	$8.77	$9.17	$8.63	$9.12	$9.12	334,297
2020-02-19	$9.09	$9.18	$8.64	$8.67	$8.67	138,078
2020-02-18	$8.55	$9.43	$8.50	$9.04	$9.04	323,789
2020-02-14	$8.50	$8.57	$8.26	$8.56	$8.56	118,549
2020-02-13	$8.37	$8.54	$8.24	$8.47	$8.47	101,573
2020-02-12	$8.53	$8.66	$8.18	$8.33	$8.33	125,060
2020-02-11	$8.45	$8.71	$8.26	$8.49	$8.49	165,785
2020-02-10	$8.08	$8.42	$7.87	$8.41	$8.41	255,040
2020-02-07	$8.27	$8.30	$7.91	$7.99	$7.99	150,670
2020-02-06	$7.63	$8.39	$7.55	$8.31	$8.31	306,411
2020-02-05	$7.46	$7.70	$7.43	$7.52	$7.52	190,652
2020-02-04	$7.23	$7.45	$7.23	$7.33	$7.33	111,655
2020-02-03	$7.00	$7.43	$6.95	$7.12	$7.12	318,844
2020-01-31	$7.15	$7.36	$6.98	$7.03	$7.03	470,163
2020-01-30	$7.94	$7.95	$7.17	$7.18	$7.18	281,970
2020-01-29	$7.80	$7.90	$7.66	$7.76	$7.76	149,855
2020-01-28	$7.95	$8.04	$7.62	$7.74	$7.74	105,298
2020-01-27	$8.08	$8.15	$7.77	$7.90	$7.90	230,641
2020-01-24	$8.24	$8.32	$8.01	$8.25	$8.25	156,325
2020-01-23	$8.45	$8.54	$8.23	$8.23	$8.23	173,547
2020-01-22	$8.54	$8.66	$8.38	$8.51	$8.51	238,426
2020-01-21	$8.13	$8.70	$8.04	$8.47	$8.47	331,193
2020-01-17	$8.38	$8.49	$8.00	$8.04	$8.04	144,601
2020-01-16	$8.53	$8.57	$8.15	$8.39	$8.39	164,820
2020-01-15	$8.53	$8.80	$8.28	$8.32	$8.32	187,872
2020-01-14	$8.45	$8.75	$8.26	$8.53	$8.53	166,828
2020-01-13	$8.95	$8.95	$8.41	$8.45	$8.45	182,932
2020-01-10	$9.01	$9.19	$8.83	$8.83	$8.83	152,436
2020-01-09	$8.91	$9.21	$8.87	$8.89	$8.89	158,385
2020-01-08	$8.50	$9.00	$8.50	$8.93	$8.93	227,260
2020-01-07	$8.87	$8.94	$8.52	$8.52	$8.52	266,496
2020-01-06	$9.15	$9.24	$8.45	$8.92	$8.92	354,994
2020-01-03	$9.75	$9.87	$9.17	$9.24	$9.24	186,451
2020-01-02	$10.00	$10.09	$9.69	$9.90	$9.90	351,031
2019-12-31	$9.41	$10.03	$9.38	$9.91	$9.91	159,117
2019-12-30	$9.40	$9.57	$9.22	$9.45	$9.45	447,107
2019-12-27	$9.78	$9.83	$9.26	$9.41	$9.41	252,114
2019-12-26	$10.00	$10.02	$9.65	$9.73	$9.73	175,686
2019-12-24	$10.00	$10.02	$9.85	$10.00	$10.00	135,914
2019-12-23	$9.68	$10.09	$9.33	$10.00	$10.00	235,100
2019-12-20	$9.86	$9.95	$8.84	$9.40	$9.40	483,173
2019-12-19	$9.55	$9.87	$9.35	$9.82	$9.82	205,394
2019-12-18	$10.09	$10.16	$9.50	$9.58	$9.58	533,993
2019-12-17	$10.67	$10.67	$9.50	$9.59	$9.59	564,765
2019-12-16	$10.00	$10.98	$9.96	$10.51	$10.51	625,624
2019-12-13	$9.72	$9.85	$9.47	$9.83	$9.83	273,881
2019-12-12	$8.79	$9.77	$8.67	$9.73	$9.73	396,590
2019-12-11	$9.10	$9.21	$8.60	$8.77	$8.77	141,040
2019-12-10	$8.63	$9.26	$8.61	$9.09	$9.09	227,246
2019-12-09	$8.39	$8.71	$8.34	$8.66	$8.66	200,263
2019-12-06	$8.11	$8.35	$7.85	$8.31	$8.31	182,456
2019-12-05	$7.92	$8.08	$7.68	$7.97	$7.97	155,807
2019-12-04	$7.90	$8.09	$7.78	$7.89	$7.89	190,656
2019-12-03	$8.41	$8.50	$7.78	$7.89	$7.89	400,365
2019-12-02	$8.50	$8.98	$8.25	$8.45	$8.45	315,693
2019-11-29	$9.23	$9.33	$8.12	$8.54	$8.54	276,552
2019-11-27	$8.48	$9.25	$8.46	$9.21	$9.21	459,377
2019-11-26	$8.25	$8.51	$8.11	$8.42	$8.42	1,192,200
2019-11-25	$8.45	$8.69	$7.85	$8.25	$8.25	429,575
2019-11-22	$8.05	$8.50	$7.50	$8.40	$8.40	487,518
2019-11-21	$8.00	$8.96	$7.62	$8.18	$8.18	752,450
2019-11-20	$6.48	$7.81	$6.48	$7.69	$7.69	551,711
2019-11-19	$6.27	$6.84	$6.26	$6.66	$6.66	237,204
2019-11-18	$6.92	$6.97	$6.20	$6.25	$6.25	360,277
2019-11-15	$7.08	$7.10	$6.80	$6.89	$6.89	161,032
2019-11-14	$7.50	$7.50	$6.82	$7.02	$7.02	275,641
2019-11-13	$7.07	$7.56	$6.99	$7.43	$7.43	209,942
2019-11-12	$7.16	$7.34	$6.98	$7.05	$7.05	237,620
2019-11-11	$6.70	$7.24	$6.70	$7.21	$7.21	167,370
2019-11-08	$7.55	$7.55	$6.78	$6.80	$6.80	327,372
2019-11-07	$7.83	$7.86	$7.44	$7.57	$7.57	159,561
2019-11-06	$7.64	$8.00	$7.51	$7.75	$7.75	231,046
2019-11-05	$7.77	$7.84	$7.52	$7.77	$7.77	317,453
2019-11-04	$7.68	$8.14	$7.52	$7.66	$7.66	255,388
2019-11-01	$6.82	$7.66	$6.80	$7.55	$7.55	289,049
2019-10-31	$6.70	$6.86	$6.50	$6.80	$6.80	189,422
2019-10-30	$6.89	$6.96	$6.60	$6.73	$6.73	161,448
2019-10-29	$7.05	$7.10	$6.73	$6.89	$6.89	154,462
2019-10-28	$7.28	$7.39	$6.98	$7.06	$7.06	206,671
2019-10-25	$7.37	$7.39	$6.90	$7.25	$7.25	268,459
2019-10-24	$7.86	$7.87	$7.25	$7.45	$7.45	358,978
2019-10-23	$7.73	$8.05	$7.43	$7.76	$7.76	478,131
2019-10-22	$7.50	$8.27	$7.50	$7.79	$7.79	950,273
2019-10-21	$6.50	$7.61	$6.49	$7.39	$7.39	675,477
2019-10-18	$6.86	$6.89	$6.27	$6.45	$6.45	310,551
2019-10-17	$6.40	$6.93	$6.24	$6.79	$6.79	212,214
2019-10-16	$5.50	$6.85	$5.49	$6.35	$6.35	1,390,809
2019-10-15	$6.39	$6.71	$6.19	$6.22	$6.22	128,883
2019-10-14	$6.37	$6.48	$6.12	$6.30	$6.30	219,326
2019-10-11	$6.19	$6.39	$5.93	$6.36	$6.36	259,147
2019-10-10	$6.71	$6.90	$5.63	$6.07	$6.07	772,914
2019-10-09	$6.01	$7.24	$5.94	$6.21	$6.21	728,963
2019-10-08	$6.16	$6.20	$5.85	$5.94	$5.94	150,162
2019-10-07	$6.17	$6.54	$6.13	$6.17	$6.17	139,625
2019-10-04	$6.16	$6.18	$5.84	$6.18	$6.18	100,844
2019-10-03	$6.19	$6.25	$5.88	$6.02	$6.02	65,464
2019-10-02	$5.80	$6.22	$5.70	$6.18	$6.18	107,394
2019-10-01	$5.77	$6.17	$5.75	$5.84	$5.84	107,580
2019-09-30	$6.20	$6.20	$5.62	$5.76	$5.76	104,660
2019-09-27	$6.20	$6.41	$6.04	$6.20	$6.20	96,746
2019-09-26	$6.17	$6.24	$6.01	$6.15	$6.15	88,290
2019-09-25	$6.20	$6.27	$6.03	$6.14	$6.14	97,666
2019-09-24	$6.40	$6.49	$6.03	$6.14	$6.14	111,842
2019-09-23	$7.04	$7.04	$6.38	$6.40	$6.40	99,056
2019-09-20	$7.03	$7.22	$6.78	$7.04	$7.04	132,358
2019-09-19	$7.11	$7.11	$6.93	$7.03	$7.03	54,459
2019-09-18	$7.11	$7.25	$7.00	$7.10	$7.10	75,138
2019-09-17	$7.20	$7.50	$6.98	$7.13	$7.13	52,535
2019-09-16	$7.08	$7.33	$6.75	$7.20	$7.20	62,542
2019-09-13	$6.95	$7.15	$6.87	$7.11	$7.11	148,366
2019-09-12	$7.25	$7.25	$6.87	$6.95	$6.95	120,689
2019-09-11	$7.63	$7.69	$7.22	$7.31	$7.31	153,535
2019-09-10	$7.34	$7.76	$7.27	$7.54	$7.54	304,592
2019-09-09	$7.75	$8.36	$7.30	$7.38	$7.38	220,198
2019-09-06	$6.88	$7.59	$6.87	$7.32	$7.32	241,536
2019-09-05	$7.00	$7.06	$6.73	$6.90	$6.90	260,860
2019-09-04	$6.94	$7.02	$6.79	$6.94	$6.94	275,847
2019-09-03	$7.20	$7.30	$6.85	$6.91	$6.91	394,564
2019-08-30	$7.58	$7.58	$7.03	$7.19	$7.19	353,195
2019-08-29	$7.46	$8.08	$7.43	$7.45	$7.45	217,441
2019-08-28	$7.50	$7.63	$7.17	$7.35	$7.35	271,092
2019-08-27	$7.64	$7.81	$7.50	$7.51	$7.51	100,553
2019-08-26	$7.76	$7.98	$7.63	$7.64	$7.64	129,247
2019-08-23	$8.11	$8.22	$7.67	$7.75	$7.75	76,798
2019-08-22	$8.39	$8.45	$8.03	$8.12	$8.12	119,514
2019-08-21	$8.49	$8.59	$8.25	$8.39	$8.39	86,368
2019-08-20	$8.81	$8.87	$8.32	$8.35	$8.35	121,380
2019-08-19	$8.31	$8.85	$8.22	$8.81	$8.81	78,980
2019-08-16	$8.22	$8.46	$8.19	$8.23	$8.23	86,099
2019-08-15	$8.22	$8.48	$8.15	$8.21	$8.21	116,985
2019-08-14	$8.87	$8.91	$8.20	$8.22	$8.22	119,539
2019-08-13	$8.84	$8.96	$8.70	$8.94	$8.94	34,735
2019-08-12	$8.73	$8.97	$8.53	$8.84	$8.84	73,038
2019-08-09	$8.77	$8.80	$8.49	$8.54	$8.54	83,217
2019-08-08	$8.95	$8.95	$8.43	$8.54	$8.54	121,809
2019-08-07	$8.70	$9.24	$8.46	$8.95	$8.95	127,706
2019-08-06	$8.72	$8.91	$8.43	$8.61	$8.61	95,275
2019-08-05	$8.59	$8.74	$8.42	$8.66	$8.66	98,542
2019-08-02	$9.46	$9.50	$8.40	$8.74	$8.74	238,989
2019-08-01	$8.81	$9.54	$8.60	$9.39	$9.39	177,749
2019-07-31	$9.00	$9.08	$8.54	$8.78	$8.78	140,115
2019-07-30	$8.32	$8.96	$8.32	$8.91	$8.91	100,096
2019-07-29	$9.09	$9.22	$8.32	$8.34	$8.34	190,142
2019-07-26	$8.34	$8.50	$8.32	$8.47	$8.47	70,921
2019-07-25	$8.35	$8.41	$8.25	$8.32	$8.32	88,899
2019-07-24	$8.33	$8.39	$8.23	$8.35	$8.35	78,367
2019-07-23	$8.57	$8.57	$8.23	$8.27	$8.27	116,101
2019-07-22	$8.52	$8.93	$8.45	$8.55	$8.55	82,203
2019-07-19	$8.70	$8.84	$8.30	$8.55	$8.55	264,735
2019-07-18	$8.30	$8.70	$8.11	$8.59	$8.59	166,550
2019-07-17	$8.45	$8.54	$8.29	$8.40	$8.40	163,087
2019-07-16	$8.96	$8.96	$8.40	$8.41	$8.41	212,026
2019-07-15	$9.36	$9.37	$8.18	$8.95	$8.95	368,771
2019-07-12	$8.00	$9.66	$8.00	$9.07	$9.07	658,852
2019-07-11	$8.96	$8.96	$7.95	$7.99	$7.99	357,626
2019-07-10	$9.14	$9.29	$8.81	$8.84	$8.84	149,630
2019-07-09	$9.01	$9.29	$8.86	$9.14	$9.14	307,579
2019-07-08	$9.27	$9.29	$8.86	$9.06	$9.06	453,220
2019-07-05	$9.17	$9.28	$9.02	$9.23	$9.23	245,920
2019-07-03	$9.22	$9.27	$9.10	$9.20	$9.20	77,188
2019-07-02	$9.44	$9.50	$9.05	$9.11	$9.11	197,567
2019-07-01	$9.21	$9.45	$9.05	$9.44	$9.44	178,263
2019-06-28	$9.75	$9.95	$9.00	$9.10	$9.10	269,109
2019-06-27	$9.35	$9.79	$9.26	$9.62	$9.62	281,443
2019-06-26	$9.25	$9.59	$8.83	$9.30	$9.30	302,118
2019-06-25	$9.68	$9.96	$9.28	$9.33	$9.33	123,627
2019-06-24	$9.97	$9.99	$9.57	$9.59	$9.59	115,067
2019-06-21	$10.16	$10.24	$9.63	$10.01	$10.01	274,400
2019-06-20	$11.11	$11.11	$9.81	$10.14	$10.14	534,625
2019-06-19	$11.72	$11.72	$10.80	$10.91	$10.91	157,841
2019-06-18	$11.82	$11.89	$11.59	$11.65	$11.65	40,058
2019-06-17	$10.82	$12.00	$10.82	$11.72	$11.72	107,384
2019-06-14	$11.62	$11.67	$10.97	$11.01	$11.01	51,601
2019-06-13	$11.07	$12.26	$11.07	$11.66	$11.66	94,382
2019-06-12	$10.62	$10.99	$10.38	$10.94	$10.94	63,228
2019-06-11	$10.94	$11.09	$10.56	$10.62	$10.62	135,640
2019-06-10	$11.14	$11.19	$10.76	$10.89	$10.89	81,553
2019-06-07	$11.09	$11.09	$10.74	$10.98	$10.98	69,607
2019-06-06	$11.30	$11.30	$10.85	$11.04	$11.04	140,494
2019-06-05	$12.31	$12.34	$11.25	$11.31	$11.31	185,490
2019-06-04	$12.41	$12.58	$12.05	$12.25	$12.25	135,697
2019-06-03	$12.12	$12.47	$12.00	$12.35	$12.35	178,598
2019-05-31	$12.07	$12.60	$11.89	$12.13	$12.13	174,333
2019-05-30	$12.24	$12.54	$12.05	$12.47	$12.47	201,715
2019-05-29	$12.89	$12.92	$11.99	$12.28	$12.28	214,677
2019-05-28	$12.39	$13.28	$12.09	$13.08	$13.08	295,507
2019-05-24	$12.35	$12.67	$11.88	$12.27	$12.27	194,698
2019-05-23	$11.90	$12.43	$11.73	$12.33	$12.33	267,063
2019-05-22	$11.53	$12.09	$11.22	$11.99	$11.99	150,987
2019-05-21	$11.78	$11.82	$11.32	$11.58	$11.58	102,870
2019-05-20	$11.29	$11.82	$11.29	$11.69	$11.69	171,485
2019-05-17	$11.48	$11.64	$11.03	$11.50	$11.50	142,305
2019-05-16	$11.11	$11.91	$11.11	$11.26	$11.26	115,163
2019-05-15	$10.95	$11.30	$10.64	$11.09	$11.09	74,629
2019-05-14	$10.79	$11.12	$10.47	$11.01	$11.01	111,518
2019-05-13	$11.01	$11.02	$10.57	$10.74	$10.74	580,152
2019-05-10	$11.00	$11.28	$10.83	$11.13	$11.13	71,628
2019-05-09	$11.07	$11.25	$10.76	$11.08	$11.08	131,156
2019-05-08	$11.07	$11.29	$10.90	$11.05	$11.05	90,421
2019-05-07	$11.47	$11.56	$11.07	$11.09	$11.09	97,647
2019-05-06	$11.11	$11.56	$10.95	$11.48	$11.48	71,897
2019-05-03	$11.44	$11.49	$11.13	$11.18	$11.18	81,810
2019-05-02	$10.98	$11.40	$10.89	$11.40	$11.40	99,687
2019-05-01	$11.02	$11.36	$10.76	$11.00	$11.00	106,211
2019-04-30	$11.01	$11.13	$10.54	$11.02	$11.02	139,912
2019-04-29	$11.55	$11.68	$11.02	$11.03	$11.03	79,009
2019-04-26	$11.23	$11.53	$11.02	$11.47	$11.47	141,673
2019-04-25	$11.53	$11.55	$11.00	$11.21	$11.21	139,106
2019-04-24	$11.78	$11.90	$11.38	$11.47	$11.47	185,199
2019-04-23	$11.24	$12.12	$11.24	$11.68	$11.68	701,432
2019-04-22	$11.24	$11.60	$11.05	$11.34	$11.34	160,189
2019-04-18	$11.82	$11.97	$11.17	$11.34	$11.34	166,134
2019-04-17	$12.00	$12.06	$11.25	$11.88	$11.88	257,790
2019-04-16	$13.06	$13.59	$11.99	$12.04	$12.04	196,707
2019-04-15	$13.05	$13.11	$12.65	$13.00	$13.00	195,455
2019-04-12	$14.19	$14.19	$13.00	$13.09	$13.09	172,628
2019-04-11	$14.39	$14.42	$14.00	$14.09	$14.09	102,305
2019-04-10	$14.26	$14.50	$14.05	$14.41	$14.41	89,776
2019-04-09	$14.98	$14.98	$14.00	$14.23	$14.23	200,945
2019-04-08	$15.33	$15.71	$15.05	$15.10	$15.10	157,513
2019-04-05	$15.59	$16.07	$15.13	$15.33	$15.33	112,644
2019-04-04	$15.07	$16.05	$15.07	$15.55	$15.55	240,834
2019-04-03	$14.94	$15.72	$14.94	$15.41	$15.41	271,763
2019-04-02	$14.22	$15.20	$14.21	$15.00	$15.00	221,837
2019-04-01	$13.85	$14.34	$13.44	$14.28	$14.28	168,370
2019-03-29	$14.26	$14.30	$13.50	$13.87	$13.87	306,961
2019-03-28	$14.52	$14.52	$13.65	$14.14	$14.14	100,438
2019-03-27	$15.17	$15.21	$14.02	$14.56	$14.56	220,090
2019-03-26	$14.72	$15.18	$14.55	$15.03	$15.03	149,263
2019-03-25	$14.85	$15.11	$14.56	$14.76	$14.76	198,698
2019-03-22	$14.93	$15.10	$14.53	$15.00	$15.00	247,795
2019-03-21	$14.99	$15.17	$14.80	$15.03	$15.03	117,615
2019-03-20	$14.99	$15.21	$14.84	$14.99	$14.99	214,564
2019-03-19	$15.03	$15.13	$14.75	$15.05	$15.05	113,241
2019-03-18	$15.17	$15.51	$14.87	$15.02	$15.02	139,318
2019-03-15	$14.95	$15.44	$14.95	$15.18	$15.18	227,447
2019-03-14	$15.36	$15.43	$14.58	$15.03	$15.03	252,984
2019-03-13	$15.41	$15.56	$14.83	$15.44	$15.44	293,475
2019-03-12	$14.93	$15.49	$14.67	$15.36	$15.36	254,043
2019-03-11	$14.97	$15.04	$14.18	$14.76	$14.76	145,809
2019-03-08	$14.51	$14.84	$13.92	$14.68	$14.68	177,347
2019-03-07	$13.78	$14.88	$13.72	$14.58	$14.58	211,376
2019-03-06	$14.00	$14.28	$13.64	$13.76	$13.76	403,416
2019-03-05	$14.63	$14.79	$14.00	$14.04	$14.04	125,282
2019-03-04	$14.75	$14.98	$13.75	$14.69	$14.69	258,427
2019-03-01	$13.50	$14.55	$13.27	$14.40	$14.40	227,321
2019-02-28	$13.25	$13.38	$12.50	$13.32	$13.32	221,180
2019-02-27	$13.34	$13.50	$12.94	$13.10	$13.10	106,204
2019-02-26	$13.73	$13.80	$13.14	$13.34	$13.34	102,312
2019-02-25	$12.74	$13.91	$12.74	$13.64	$13.64	158,403
2019-02-22	$12.56	$12.63	$12.25	$12.55	$12.55	129,267
2019-02-21	$12.70	$12.94	$12.55	$12.61	$12.61	149,398
2019-02-20	$13.10	$13.37	$12.55	$12.72	$12.72	3,046,784
2019-02-19	$13.97	$14.00	$12.49	$12.50	$12.50	331,628
2019-02-15	$14.16	$14.45	$13.78	$14.00	$14.00	154,001
2019-02-14	$14.87	$15.00	$14.13	$14.20	$14.20	102,655
2019-02-13	$15.05	$15.36	$14.64	$14.86	$14.86	91,653
2019-02-12	$15.02	$15.14	$14.58	$15.05	$15.05	62,957
2019-02-11	$15.08	$15.37	$14.74	$14.85	$14.85	57,207
2019-02-08	$15.15	$15.39	$14.80	$15.01	$15.01	81,544
2019-02-07	$15.03	$15.33	$14.76	$15.16	$15.16	115,649
2019-02-06	$15.45	$15.54	$14.99	$15.03	$15.03	557,908
2019-02-05	$16.66	$16.81	$15.28	$15.40	$15.40	133,529
2019-02-04	$16.65	$16.99	$16.36	$16.83	$16.83	160,718
2019-02-01	$15.70	$16.79	$15.69	$16.67	$16.67	320,353
2019-01-31	$15.00	$15.90	$14.88	$15.76	$15.76	189,982
2019-01-30	$14.74	$15.00	$14.21	$14.94	$14.94	109,282
2019-01-29	$14.76	$14.92	$14.37	$14.63	$14.63	63,078
2019-01-28	$15.14	$15.16	$14.60	$14.70	$14.70	62,357
2019-01-25	$14.62	$15.60	$14.62	$15.24	$15.24	159,112
2019-01-24	$15.15	$15.15	$14.50	$14.61	$14.61	126,407
2019-01-23	$15.60	$16.00	$15.10	$15.17	$15.17	106,519
2019-01-22	$15.54	$16.32	$15.34	$15.59	$15.59	278,049
2019-01-18	$15.29	$15.79	$14.98	$15.43	$15.43	199,771
2019-01-17	$15.11	$15.59	$15.06	$15.22	$15.22	238,344
2019-01-16	$15.00	$16.39	$15.00	$15.20	$15.20	182,158
2019-01-15	$14.40	$15.14	$14.10	$15.10	$15.10	157,531
2019-01-14	$15.45	$15.45	$14.20	$14.42	$14.42	161,040
2019-01-11	$14.58	$15.59	$13.83	$15.41	$15.41	235,792
2019-01-10	$16.33	$16.34	$14.06	$14.93	$14.93	644,581
2019-01-09	$16.68	$16.68	$15.91	$16.31	$16.31	351,901
2019-01-08	$18.00	$18.00	$15.20	$16.73	$16.73	585,461
2019-01-07	$18.67	$18.83	$17.22	$17.71	$17.71	196,713
2019-01-04	$17.99	$18.50	$17.92	$18.48	$18.48	164,222
2019-01-03	$17.50	$18.94	$17.09	$17.74	$17.74	312,542
2019-01-02	$16.25	$17.99	$15.76	$17.48	$17.48	464,175
2018-12-31	$15.59	$16.25	$15.26	$15.78	$15.78	209,987
2018-12-28	$15.43	$16.08	$15.35	$15.57	$15.57	119,026
2018-12-27	$15.36	$16.03	$14.84	$15.40	$15.40	2,015,985
2018-12-26	$15.27	$15.92	$15.15	$15.70	$15.70	2,115,564
2018-12-24	$15.32	$15.43	$14.83	$15.25	$15.25	98,236
2018-12-21	$15.60	$15.82	$15.14	$15.31	$15.31	725,207
2018-12-20	$16.50	$16.76	$15.06	$15.64	$15.64	433,489
2018-12-19	$16.82	$17.53	$16.58	$16.78	$16.78	175,785
2018-12-18	$17.63	$18.03	$16.38	$16.63	$16.63	856,325
2018-12-17	$17.80	$18.30	$17.29	$17.72	$17.72	306,860
2018-12-14	$17.88	$18.23	$17.64	$18.00	$18.00	210,305
2018-12-13	$18.27	$18.73	$17.76	$17.97	$17.97	234,429
2018-12-12	$17.23	$18.90	$16.95	$18.50	$18.50	496,874
2018-12-11	$17.21	$17.33	$16.90	$17.18	$17.18	140,581
2018-12-10	$17.86	$18.39	$16.90	$17.07	$17.07	367,287
2018-12-07	$18.20	$18.50	$17.64	$17.99	$17.99	182,170
2018-12-06	$18.75	$18.86	$17.89	$18.21	$18.21	291,091
2018-12-04	$19.05	$19.65	$18.75	$18.89	$18.89	456,779
2018-12-03	$19.34	$19.95	$18.84	$19.18	$19.18	326,427
2018-11-30	$18.41	$19.14	$18.00	$19.06	$19.06	963,574
2018-11-29	$19.00	$19.14	$18.13	$18.69	$18.69	265,014
2018-11-28	$18.97	$19.29	$18.39	$19.00	$19.00	346,956
2018-11-27	$19.08	$19.39	$18.57	$19.03	$19.03	249,332
2018-11-26	$19.60	$19.78	$18.85	$19.17	$19.17	397,694
2018-11-23	$18.98	$20.00	$18.98	$19.50	$19.50	166,903
2018-11-21	$19.30	$19.88	$18.61	$18.98	$18.98	266,735
2018-11-20	$19.00	$19.92	$18.41	$19.14	$19.14	243,610
2018-11-19	$20.24	$21.00	$19.00	$19.44	$19.44	290,113
2018-11-16	$19.45	$20.91	$19.32	$20.42	$20.42	552,210
2018-11-15	$18.00	$20.00	$18.00	$19.48	$19.48	893,406
2018-11-14	$19.19	$19.36	$17.50	$17.75	$17.75	290,126
2018-11-13	$18.35	$19.20	$17.96	$18.67	$18.67	161,513
2018-11-12	$18.94	$19.21	$18.38	$18.51	$18.51	124,362
2018-11-09	$20.32	$21.32	$18.34	$19.08	$19.08	176,648
2018-11-08	$20.00	$20.85	$19.58	$20.52	$20.52	411,237
2018-11-07	$21.25	$22.35	$19.50	$20.10	$20.10	398,105
2018-11-06	$21.71	$22.38	$20.90	$21.21	$21.21	358,265
2018-11-05	$22.53	$24.00	$21.52	$22.01	$22.01	331,362
2018-11-02	$22.45	$22.50	$21.65	$22.40	$22.40	537,088
2018-11-01	$18.40	$22.67	$18.33	$22.17	$22.17	542,664
2018-10-31	$17.72	$18.26	$17.54	$18.20	$18.20	233,033
2018-10-30	$17.03	$17.93	$16.93	$17.66	$17.66	136,671
2018-10-29	$17.81	$18.06	$16.62	$17.01	$17.01	197,050
2018-10-26	$18.00	$18.22	$17.00	$17.66	$17.66	118,062
2018-10-25	$17.28	$18.93	$17.28	$18.09	$18.09	155,193
2018-10-24	$18.25	$18.25	$17.31	$17.40	$17.40	246,269
2018-10-23	$19.18	$19.32	$17.62	$18.29	$18.29	339,550
2018-10-22	$19.33	$21.40	$19.05	$19.79	$19.79	582,712
2018-10-19	$18.88	$19.70	$18.71	$19.25	$19.25	263,663
2018-10-18	$18.39	$18.95	$18.18	$18.85	$18.85	169,523
2018-10-17	$17.61	$19.14	$17.04	$18.49	$18.49	414,779
2018-10-16	$17.48	$18.02	$17.28	$18.00	$18.00	202,297
2018-10-15	$17.39	$17.53	$17.12	$17.47	$17.47	144,300
2018-10-12	$17.56	$17.56	$17.15	$17.40	$17.40	110,242
2018-10-11	$17.26	$17.92	$17.00	$17.41	$17.41	278,983
2018-10-10	$17.00	$18.02	$16.84	$17.33	$17.33	305,992
2018-10-09	$17.70	$17.85	$17.09	$17.18	$17.18	86,228
2018-10-08	$17.73	$18.18	$17.10	$17.73	$17.73	166,213
2018-10-05	$18.75	$19.38	$17.50	$17.77	$17.77	123,644
2018-10-04	$19.82	$19.88	$18.60	$18.73	$18.73	108,077
2018-10-03	$19.40	$19.85	$19.25	$19.76	$19.76	76,667
2018-10-02	$20.26	$20.35	$19.40	$19.64	$19.64	142,985
2018-10-01	$19.18	$20.74	$19.12	$20.22	$20.22	217,418
2018-09-28	$19.15	$19.80	$19.05	$19.35	$19.35	120,715
2018-09-27	$18.70	$19.74	$18.50	$19.45	$19.45	164,384
2018-09-26	$19.35	$19.50	$18.35	$18.70	$18.70	183,932
2018-09-25	$20.20	$20.45	$19.00	$19.35	$19.35	296,741
2018-09-24	$19.90	$21.25	$19.90	$20.35	$20.35	241,905
2018-09-21	$20.00	$20.45	$19.95	$20.20	$20.20	354,895
2018-09-20	$19.70	$20.65	$19.45	$19.85	$19.85	491,668
2018-09-19	$21.30	$21.50	$19.55	$19.70	$19.70	381,420
2018-09-18	$21.45	$21.50	$19.68	$20.20	$20.20	353,685
2018-09-17	$20.40	$22.85	$19.30	$21.60	$21.60	1,302,251
2018-09-14	$17.85	$20.95	$17.85	$20.80	$20.80	1,034,704
2018-09-13	$18.25	$18.85	$16.90	$18.45	$18.45	642,525
2018-09-12	$21.55	$22.35	$18.50	$18.50	$18.50	1,178,993
2018-09-11	$18.70	$22.60	$18.25	$21.60	$21.60	2,522,226
2018-09-10	$15.75	$18.95	$15.70	$18.65	$18.65	2,429,594
2018-09-07	$16.40	$16.90	$15.75	$15.80	$15.80	2,379,030
2018-09-06	$16.40	$17.50	$15.05	$16.10	$16.10	2,325,167
2018-09-05	$13.65	$17.55	$12.00	$17.55	$17.55	6,092,623
2018-09-04	$7.70	$7.95	$7.56	$7.95	$7.95	160,919
2018-08-31	$7.45	$7.70	$7.45	$7.65	$7.65	150,023
2018-08-30	$7.45	$7.55	$7.45	$7.45	$7.45	128,692
2018-08-29	$7.40	$7.75	$7.40	$7.55	$7.55	132,375
2018-08-28	$7.40	$7.50	$7.40	$7.45	$7.45	87,288
2018-08-27	$7.65	$7.65	$7.40	$7.45	$7.45	85,779
2018-08-24	$7.45	$7.60	$7.38	$7.60	$7.60	73,726
2018-08-23	$7.40	$7.45	$7.35	$7.45	$7.45	57,462
2018-08-22	$7.50	$7.50	$7.35	$7.35	$7.35	46,464
2018-08-21	$7.50	$7.55	$7.20	$7.55	$7.55	92,025
2018-08-20	$7.60	$7.73	$7.50	$7.55	$7.55	68,080
2018-08-17	$7.65	$7.73	$7.60	$7.65	$7.65	95,986
2018-08-16	$7.65	$7.70	$7.55	$7.65	$7.65	173,274
2018-08-15	$7.60	$7.65	$7.55	$7.65	$7.65	56,999
2018-08-14	$7.40	$7.70	$7.40	$7.60	$7.60	155,727
2018-08-13	$7.30	$7.57	$7.30	$7.45	$7.45	89,068
2018-08-10	$7.50	$7.50	$7.25	$7.35	$7.35	41,514
2018-08-09	$7.50	$7.75	$7.25	$7.35	$7.35	83,214
2018-08-08	$7.05	$7.50	$6.95	$7.45	$7.45	186,164
2018-08-07	$6.90	$7.10	$6.90	$7.05	$7.05	37,218
2018-08-06	$7.00	$7.00	$6.90	$6.90	$6.90	35,972
2018-08-03	$7.05	$7.15	$6.95	$6.95	$6.95	20,730
2018-08-02	$6.75	$7.15	$6.75	$7.05	$7.05	33,316
2018-08-01	$6.75	$7.00	$6.75	$6.80	$6.80	33,149
2018-07-31	$6.55	$6.75	$6.53	$6.70	$6.70	46,725
2018-07-30	$6.50	$6.70	$6.50	$6.65	$6.65	28,791
2018-07-27	$6.90	$6.90	$6.40	$6.60	$6.60	52,053
2018-07-26	$6.90	$7.00	$6.90	$6.90	$6.90	31,507
2018-07-25	$6.95	$7.00	$6.90	$6.95	$6.95	9,062
2018-07-24	$6.95	$7.05	$6.85	$6.95	$6.95	309,475
2018-07-23	$7.00	$7.00	$6.85	$6.95	$6.95	27,816
2018-07-20	$6.90	$7.00	$6.70	$6.95	$6.95	71,788
2018-07-19	$7.15	$7.15	$6.90	$6.95	$6.95	20,281
2018-07-18	$7.05	$7.25	$7.00	$7.15	$7.15	48,525
2018-07-17	$7.00	$7.20	$6.90	$7.15	$7.15	43,700
2018-07-16	$7.05	$7.05	$6.85	$7.03	$7.03	12,331
2018-07-13	$6.90	$7.10	$6.84	$7.05	$7.05	50,093
2018-07-12	$6.45	$7.00	$6.40	$6.90	$6.90	62,556
2018-07-11	$6.60	$6.60	$6.25	$6.45	$6.45	71,074
2018-07-10	$7.00	$7.05	$6.62	$6.65	$6.65	67,819
2018-07-09	$7.00	$7.20	$6.95	$7.00	$7.00	26,936
2018-07-06	$7.05	$7.20	$7.05	$7.10	$7.10	103,068
2018-07-05	$7.05	$7.15	$7.00	$7.05	$7.05	30,912
2018-07-03	$7.20	$7.25	$7.13	$7.15	$7.15	17,287
2018-07-02	$7.35	$7.35	$7.10	$7.25	$7.25	57,685
2018-06-29	$7.20	$7.35	$7.20	$7.30	$7.30	66,814
2018-06-28	$7.45	$7.45	$7.15	$7.25	$7.25	46,221
2018-06-27	$7.30	$7.45	$7.15	$7.45	$7.45	85,798
2018-06-26	$7.30	$7.45	$7.20	$7.30	$7.30	138,422
2018-06-25	$7.10	$7.30	$6.95	$7.25	$7.25	48,511
2018-06-22	$7.15	$7.25	$7.05	$7.15	$7.15	42,232
2018-06-21	$6.85	$7.20	$6.85	$7.05	$7.05	74,613
2018-06-20	$6.50	$7.05	$6.50	$6.90	$6.90	157,341
2018-06-19	$6.50	$6.65	$6.30	$6.55	$6.55	47,024
2018-06-18	$6.70	$6.70	$6.55	$6.55	$6.55	14,547
2018-06-15	$6.40	$6.80	$6.40	$6.70	$6.70	59,169
2018-06-14	$6.55	$6.75	$6.45	$6.75	$6.75	48,328
2018-06-13	$6.60	$6.60	$6.50	$6.50	$6.50	13,494
2018-06-12	$6.55	$6.65	$6.40	$6.55	$6.55	28,459
2018-06-11	$7.20	$7.20	$6.40	$6.50	$6.50	119,937
2018-06-08	$6.80	$7.15	$6.55	$7.10	$7.10	172,163
2018-06-07	$6.40	$7.00	$6.00	$6.80	$6.80	213,270
2018-06-06	$6.90	$7.15	$6.30	$6.45	$6.45	154,890
2018-06-05	$6.50	$6.95	$6.35	$6.85	$6.85	207,460
2018-06-04	$5.80	$6.60	$5.80	$6.60	$6.60	262,745
2018-06-01	$5.70	$5.90	$5.70	$5.75	$5.75	202,798
2018-05-31	$5.55	$5.90	$5.55	$5.70	$5.70	102,860
2018-05-30	$5.80	$5.85	$5.10	$5.60	$5.60	146,829
2018-05-29	$5.90	$5.90	$5.50	$5.85	$5.85	198,439
2018-05-25	$6.05	$6.05	$5.40	$5.90	$5.90	136,019
2018-05-24	$5.95	$6.10	$5.70	$6.05	$6.05	240,742
2018-05-23	$5.75	$6.35	$5.50	$6.05	$6.05	422,227
2018-05-22	$5.05	$5.55	$5.05	$5.50	$5.50	66,947
2018-05-21	$5.10	$5.15	$5.05	$5.15	$5.15	188,245
2018-05-18	$5.05	$5.15	$4.95	$5.05	$5.05	105,896
2018-05-17	$5.00	$5.25	$4.90	$5.05	$5.05	207,294
2018-05-16	$4.45	$4.85	$4.45	$4.85	$4.85	71,940
2018-05-15	$4.45	$4.50	$4.40	$4.50	$4.50	27,182
2018-05-14	$4.46	$4.55	$4.45	$4.46	$4.46	27,959
2018-05-11	$4.50	$4.50	$4.40	$4.50	$4.50	32,627
2018-05-10	$4.45	$4.50	$4.35	$4.50	$4.50	33,051
2018-05-09	$4.55	$4.63	$4.45	$4.50	$4.50	61,223
2018-05-08	$4.35	$4.53	$4.35	$4.50	$4.50	65,691
2018-05-07	$4.35	$4.40	$4.25	$4.35	$4.35	74,067
2018-05-04	$4.00	$4.30	$4.00	$4.25	$4.25	53,284
2018-05-03	$3.95	$4.05	$3.90	$4.05	$4.05	48,333
2018-05-02	$3.80	$4.05	$3.80	$3.90	$3.90	120,540
2018-05-01	$3.95	$4.00	$3.85	$3.90	$3.90	12,038
2018-04-30	$3.80	$4.00	$3.75	$3.95	$3.95	48,798
2018-04-27	$3.75	$3.80	$3.70	$3.80	$3.80	18,004
2018-04-26	$3.50	$3.80	$3.50	$3.80	$3.80	58,872
2018-04-25	$3.46	$3.60	$3.45	$3.50	$3.50	37,056
2018-04-24	$3.35	$3.65	$3.20	$3.55	$3.55	68,399
2018-04-23	$3.48	$3.65	$3.48	$3.55	$3.55	50,432
2018-04-20	$3.65	$3.70	$3.50	$3.55	$3.55	43,212
2018-04-19	$3.50	$3.75	$3.50	$3.75	$3.75	58,105
2018-04-18	$3.65	$3.65	$3.45	$3.50	$3.50	35,880
2018-04-17	$3.45	$3.70	$3.40	$3.60	$3.60	141,047
2018-04-16	$3.50	$3.55	$3.40	$3.45	$3.45	36,266
2018-04-13	$4.00	$4.06	$3.45	$3.45	$3.45	208,654
2018-04-12	$3.30	$3.55	$3.27	$3.50	$3.50	167,890
2018-04-11	$3.10	$3.35	$3.10	$3.30	$3.30	39,167
2018-04-10	$2.95	$3.15	$2.95	$3.10	$3.10	29,543
2018-04-09	$3.10	$3.20	$3.01	$3.05	$3.05	265,865
2018-04-06	$2.95	$3.05	$2.95	$3.05	$3.05	18,920
2018-04-05	$3.00	$3.10	$2.95	$2.95	$2.95	108,090
2018-04-04	$2.95	$3.00	$2.90	$2.95	$2.95	13,073
2018-04-03	$3.00	$3.10	$2.95	$2.98	$2.98	43,344
2018-04-02	$3.10	$3.10	$2.90	$2.95	$2.95	67,715
2018-03-29	$3.05	$3.15	$3.05	$3.08	$3.08	7,650
2018-03-28	$3.20	$3.25	$3.05	$3.05	$3.05	18,507
2018-03-27	$3.20	$3.25	$3.10	$3.15	$3.15	5,588
2018-03-26	$3.10	$3.35	$3.10	$3.25	$3.25	60,050
2018-03-23	$3.05	$3.15	$3.00	$3.00	$3.00	181,265
2018-03-22	$3.10	$3.20	$3.10	$3.15	$3.15	5,775
2018-03-21	$3.15	$3.15	$3.10	$3.10	$3.10	5,075
2018-03-20	$3.20	$3.25	$3.05	$3.10	$3.10	30,995
2018-03-19	$3.15	$3.15	$3.10	$3.15	$3.15	11,151
2018-03-16	$3.20	$3.20	$3.15	$3.15	$3.15	11,576
2018-03-15	$3.25	$3.35	$3.15	$3.20	$3.20	30,326
2018-03-14	$3.20	$3.35	$3.20	$3.20	$3.20	33,476
2018-03-13	$3.40	$3.50	$3.20	$3.25	$3.25	36,120
2018-03-12	$3.40	$3.50	$3.35	$3.35	$3.35	79,284
2018-03-09	$3.35	$3.45	$3.35	$3.40	$3.40	69,912
2018-03-08	$3.45	$3.45	$3.35	$3.35	$3.35	8,440
2018-03-07	$3.35	$3.50	$3.35	$3.40	$3.40	56,251
2018-03-06	$3.35	$3.45	$3.30	$3.40	$3.40	44,091
2018-03-05	$3.25	$3.45	$3.25	$3.30	$3.30	35,684
2018-03-02	$3.25	$3.30	$3.20	$3.30	$3.30	9,046
2018-03-01	$3.35	$3.50	$3.15	$3.15	$3.15	221,000
2018-02-28	$3.45	$3.45	$3.35	$3.35	$3.35	6,926
2018-02-27	$3.45	$3.45	$3.35	$3.45	$3.45	11,882
2018-02-26	$3.36	$3.45	$3.35	$3.40	$3.40	17,105
2018-02-23	$3.40	$3.50	$3.35	$3.50	$3.50	22,296
2018-02-22	$3.45	$3.50	$3.35	$3.35	$3.35	52,650
2018-02-21	$3.40	$3.50	$3.40	$3.45	$3.45	21,776
2018-02-20	$3.50	$3.55	$3.45	$3.48	$3.48	100,722
2018-02-16	$3.45	$3.53	$3.38	$3.50	$3.50	70,013
2018-02-15	$3.20	$3.45	$3.18	$3.45	$3.45	102,910
2018-02-14	$3.10	$3.20	$3.10	$3.20	$3.20	51,631
2018-02-13	$3.09	$3.15	$3.00	$3.13	$3.13	14,100
2018-02-12	$2.90	$3.10	$2.80	$3.03	$3.03	57,320
2018-02-09	$3.05	$3.10	$2.82	$2.90	$2.90	124,494
2018-02-08	$3.05	$3.10	$3.00	$3.05	$3.05	14,094
2018-02-07	$3.10	$3.15	$3.00	$3.05	$3.05	137,124
2018-02-06	$3.10	$3.20	$3.10	$3.10	$3.10	83,102
2018-02-05	$3.15	$3.20	$3.10	$3.13	$3.13	70,203
2018-02-02	$3.15	$3.20	$3.15	$3.18	$3.18	77,401
2018-02-01	$3.20	$3.25	$3.15	$3.15	$3.15	77,965
2018-01-31	$3.20	$3.35	$3.20	$3.20	$3.20	93,349
2018-01-30	$3.20	$3.33	$3.10	$3.20	$3.20	790,900
2018-01-29	$3.10	$3.23	$3.10	$3.15	$3.15	222,804
2018-01-26	$3.10	$3.20	$3.05	$3.06	$3.06	265,030
2018-01-25	$3.10	$3.10	$3.05	$3.05	$3.05	7,631
2018-01-24	$3.10	$3.10	$2.95	$3.05	$3.05	153,243
2018-01-23	$3.05	$3.23	$3.00	$3.05	$3.05	77,682
2018-01-22	$3.03	$3.07	$3.00	$3.03	$3.03	89,359
2018-01-19	$3.00	$3.10	$2.95	$3.00	$3.00	87,280
2018-01-18	$3.00	$3.05	$2.95	$3.00	$3.00	207,356
2018-01-17	$3.00	$3.05	$2.95	$3.00	$3.00	62,737
2018-01-16	$3.10	$3.15	$3.00	$3.05	$3.05	117,117
2018-01-12	$3.40	$3.45	$3.10	$3.10	$3.10	125,044
2018-01-11	$3.40	$3.50	$3.30	$3.30	$3.30	132,499
2018-01-10	$3.40	$3.45	$3.30	$3.35	$3.35	44,100
2018-01-09	$3.50	$3.55	$3.40	$3.40	$3.40	65,120
2018-01-08	$3.55	$3.80	$3.40	$3.45	$3.45	172,146
2018-01-05	$3.40	$3.50	$3.25	$3.33	$3.33	46,810
2018-01-04	$3.50	$3.70	$3.35	$3.40	$3.40	99,213
2018-01-03	$3.35	$3.55	$3.30	$3.43	$3.43	138,928
2018-01-02	$3.25	$3.35	$3.20	$3.30	$3.30	55,221
2017-12-29	$3.00	$3.30	$2.95	$3.23	$3.23	191,862
2017-12-28	$2.95	$3.00	$2.90	$2.93	$2.93	19,429
2017-12-27	$3.00	$3.05	$2.90	$3.00	$3.00	49,366
2017-12-26	$3.35	$3.35	$3.00	$3.05	$3.05	72,471
2017-12-22	$2.90	$3.25	$2.90	$3.08	$3.08	141,209
2017-12-21	$2.80	$2.85	$2.80	$2.80	$2.80	85,084
2017-12-20	$2.80	$2.85	$2.80	$2.80	$2.80	23,620
2017-12-19	$2.85	$2.95	$2.80	$2.80	$2.80	59,426
2017-12-18	$2.90	$2.95	$2.82	$2.85	$2.85	40,133
2017-12-15	$2.80	$2.90	$2.80	$2.85	$2.85	12,431
2017-12-14	$2.85	$2.92	$2.80	$2.80	$2.80	27,703
2017-12-13	$2.80	$2.85	$2.80	$2.85	$2.85	24,580
2017-12-12	$2.85	$2.88	$2.75	$2.80	$2.80	106,073
2017-12-11	$2.95	$3.00	$2.85	$2.90	$2.90	50,404
2017-12-08	$3.00	$3.05	$2.95	$3.00	$3.00	26,865
2017-12-07	$2.95	$2.95	$2.80	$2.95	$2.95	43,475
2017-12-06	$3.15	$3.19	$2.90	$2.90	$2.90	141,651
2017-12-05	$3.15	$3.20	$3.15	$3.18	$3.18	24,768
2017-12-04	$3.20	$3.20	$3.15	$3.15	$3.15	9,288
2017-12-01	$3.35	$3.35	$3.15	$3.18	$3.18	37,658
2017-11-30	$3.35	$3.40	$3.25	$3.30	$3.30	187,584
2017-11-29	$3.30	$3.40	$3.28	$3.35	$3.35	97,375
2017-11-28	$3.30	$3.38	$3.25	$3.25	$3.25	117,076
2017-11-27	$3.30	$3.35	$3.28	$3.33	$3.33	160,458
2017-11-24	$3.20	$3.35	$3.20	$3.28	$3.28	118,099
2017-11-22	$3.10	$3.15	$3.05	$3.13	$3.13	146,591
2017-11-21	$3.15	$3.35	$3.05	$3.05	$3.05	880,715
2017-11-20	$3.10	$3.25	$3.10	$3.10	$3.10	75,322
2017-11-17	$3.15	$3.15	$3.10	$3.10	$3.10	89,347
2017-11-16	$3.05	$3.25	$2.95	$3.05	$3.05	250,631
2017-11-15	$3.00	$3.10	$2.95	$3.03	$3.03	201,267
2017-11-14	$3.05	$3.10	$2.90	$3.00	$3.00	1,073,411
2017-11-13	$3.50	$3.60	$3.45	$3.48	$3.48	92,039
2017-11-10	$3.60	$3.65	$3.55	$3.55	$3.55	38,721
2017-11-09	$3.60	$3.70	$3.60	$3.60	$3.60	15,435
2017-11-08	$3.60	$3.80	$3.60	$3.63	$3.63	67,109
2017-11-07	$3.85	$3.85	$3.70	$3.70	$3.70	29,310
2017-11-06	$4.00	$4.00	$3.88	$3.90	$3.90	16,443
2017-11-03	$4.00	$4.00	$3.90	$3.95	$3.95	56,558
2017-11-02	$3.90	$3.95	$3.85	$3.90	$3.90	33,043
2017-11-01	$3.75	$4.00	$3.75	$3.80	$3.80	292,437
2017-10-31	$3.80	$3.80	$3.75	$3.80	$3.80	37,439
2017-10-30	$3.85	$3.90	$3.80	$3.85	$3.85	29,767
2017-10-27	$3.90	$4.20	$3.80	$3.90	$3.90	98,801
2017-10-26	$4.00	$4.15	$3.80	$3.90	$3.90	103,282
2017-10-25	$4.15	$4.15	$3.85	$4.00	$4.00	154,423
2017-10-24	$4.20	$4.25	$4.08	$4.20	$4.20	88,129
2017-10-23	$4.40	$4.45	$4.10	$4.20	$4.20	171,488
2017-10-20	$4.40	$4.40	$4.35	$4.40	$4.40	14,822
2017-10-19	$4.50	$4.50	$4.35	$4.35	$4.35	45,976
2017-10-18	$4.55	$4.60	$4.45	$4.45	$4.45	24,667
2017-10-17	$4.50	$4.55	$4.40	$4.55	$4.55	133,529
2017-10-16	$4.50	$4.70	$4.40	$4.45	$4.45	105,765
2017-10-13	$4.40	$4.60	$4.30	$4.45	$4.45	445,968
2017-10-12	$4.50	$4.50	$4.40	$4.40	$4.40	137,032
2017-10-11	$4.55	$4.60	$4.40	$4.40	$4.40	61,228
2017-10-10	$4.55	$4.65	$4.55	$4.55	$4.55	49,557
2017-10-09	$4.60	$4.65	$4.55	$4.55	$4.55	36,367
2017-10-06	$4.65	$4.70	$4.60	$4.65	$4.65	59,347
2017-10-05	$4.60	$4.81	$4.55	$4.60	$4.60	60,055
2017-10-04	$4.65	$4.75	$4.55	$4.55	$4.55	86,658
2017-10-03	$4.70	$4.73	$4.50	$4.60	$4.60	99,821
2017-10-02	$4.90	$4.98	$4.75	$4.80	$4.80	114,454
2017-09-29	$4.90	$4.90	$4.60	$4.85	$4.85	175,708
2017-09-28	$5.10	$5.15	$4.80	$4.85	$4.85	229,432
2017-09-27	$5.30	$5.47	$5.00	$5.15	$5.15	506,323
2017-09-26	$6.05	$6.83	$5.20	$5.20	$5.20	1,166,179
2017-09-25	$6.20	$6.90	$6.00	$6.45	$6.45	641,517
2017-09-22	$6.00	$6.20	$5.85	$6.20	$6.20	219,835
2017-09-21	$5.80	$6.20	$5.60	$5.75	$5.75	270,482
2017-09-20	$5.15	$5.60	$5.15	$5.50	$5.50	176,386
2017-09-19	$6.25	$6.45	$4.95	$5.00	$5.00	236,367
2017-09-18	$6.10	$6.10	$5.90	$5.95	$5.95	101,132
2017-09-15	$5.90	$6.10	$5.78	$6.05	$6.05	140,634
2017-09-14	$5.90	$5.95	$5.70	$5.95	$5.95	58,381
2017-09-13	$5.50	$5.98	$5.50	$5.80	$5.80	157,500
2017-09-12	$5.50	$5.70	$5.35	$5.40	$5.40	120,185
2017-09-11	$5.49	$5.50	$5.30	$5.35	$5.35	52,249
2017-09-08	$5.20	$5.40	$5.20	$5.40	$5.40	18,712
2017-09-07	$5.37	$5.40	$5.20	$5.30	$5.30	49,789
2017-09-06	$5.40	$5.50	$5.20	$5.25	$5.25	16,142
2017-09-05	$5.40	$5.50	$5.07	$5.30	$5.30	34,791
2017-09-01	$5.55	$5.70	$5.05	$5.30	$5.30	86,191
2017-08-31	$5.25	$5.60	$5.25	$5.55	$5.55	62,569
2017-08-30	$5.05	$5.40	$4.95	$5.37	$5.37	179,346
2017-08-29	$4.60	$5.09	$4.55	$4.95	$4.95	126,617
2017-08-28	$4.60	$4.65	$4.50	$4.60	$4.60	21,996
2017-08-25	$4.50	$4.55	$4.45	$4.50	$4.50	9,251
2017-08-24	$4.65	$4.65	$4.45	$4.45	$4.45	24,373
2017-08-23	$4.80	$4.90	$4.60	$4.60	$4.60	20,265
2017-08-22	$4.65	$4.80	$4.65	$4.75	$4.75	17,934
2017-08-21	$4.75	$4.80	$4.65	$4.75	$4.75	7,030
2017-08-18	$4.40	$4.80	$4.33	$4.75	$4.75	80,201
2017-08-17	$4.95	$4.95	$4.30	$4.35	$4.35	36,137
2017-08-16	$5.00	$5.10	$4.94	$4.95	$4.95	23,188
2017-08-15	$4.86	$4.95	$4.86	$4.90	$4.90	1,880
2017-08-14	$4.95	$5.00	$4.90	$4.90	$4.90	4,562
2017-08-11	$4.70	$5.10	$4.61	$4.99	$4.99	6,605
2017-08-10	$4.95	$4.95	$4.70	$4.70	$4.70	5,026
2017-08-09	$5.15	$5.15	$4.90	$4.95	$4.95	13,168
2017-08-08	$5.25	$5.29	$5.10	$5.10	$5.10	21,925
2017-08-07	$5.25	$5.25	$5.20	$5.20	$5.20	5,273
2017-08-04	$5.25	$5.25	$5.20	$5.20	$5.20	6,617
2017-08-03	$5.25	$5.25	$5.20	$5.20	$5.20	2,404
2017-08-02	$5.20	$5.25	$5.20	$5.20	$5.20	4,471
2017-08-01	$5.21	$5.30	$5.20	$5.20	$5.20	16,195
2017-07-31	$5.35	$5.35	$5.20	$5.25	$5.25	21,030
2017-07-28	$5.30	$5.30	$5.20	$5.25	$5.25	20,389
2017-07-27	$5.15	$5.35	$5.10	$5.15	$5.15	31,999
2017-07-26	$5.22	$5.25	$5.15	$5.15	$5.15	1,066
2017-07-25	$5.15	$5.30	$5.15	$5.25	$5.25	5,742
2017-07-24	$5.08	$5.15	$5.08	$5.11	$5.11	1,747
2017-07-21	$5.05	$5.15	$5.05	$5.10	$5.10	8,847
2017-07-20	$5.05	$5.15	$5.05	$5.15	$5.15	3,679
2017-07-19	$5.21	$5.22	$5.00	$5.05	$5.05	11,796
2017-07-18	$5.30	$5.30	$5.15	$5.25	$5.25	10,144
2017-07-17	$5.30	$5.35	$5.25	$5.30	$5.30	10,883
2017-07-14	$5.20	$5.30	$5.20	$5.30	$5.30	6,062
2017-07-13	$5.25	$5.30	$5.15	$5.30	$5.30	8,077
2017-07-12	$5.25	$5.30	$5.25	$5.25	$5.25	12,620
2017-07-11	$5.20	$5.25	$5.15	$5.25	$5.25	8,000
2017-07-10	$5.20	$5.25	$5.15	$5.20	$5.20	10,754
2017-07-07	$5.25	$5.25	$5.15	$5.20	$5.20	10,841
2017-07-06	$5.10	$5.25	$5.05	$5.25	$5.25	24,199
2017-07-05	$5.25	$5.30	$5.00	$5.00	$5.00	48,006
2017-07-03	$5.30	$5.30	$5.20	$5.20	$5.20	5,000
2017-06-30	$5.15	$5.20	$5.10	$5.20	$5.20	6,359
2017-06-29	$5.10	$5.20	$5.05	$5.15	$5.15	35,886
2017-06-28	$5.05	$5.10	$4.95	$5.10	$5.10	16,843
2017-06-27	$5.04	$5.10	$4.97	$5.03	$5.03	10,126
2017-06-26	$4.95	$5.10	$4.95	$5.05	$5.05	11,431
2017-06-23	$5.00	$5.00	$4.90	$4.90	$4.90	6,252
2017-06-22	$4.95	$5.00	$4.95	$4.98	$4.98	7,199
2017-06-21	$4.95	$4.95	$4.90	$4.90	$4.90	7,684
2017-06-20	$4.95	$4.95	$4.90	$4.95	$4.95	23,448
2017-06-19	$4.95	$4.95	$4.90	$4.90	$4.90	9,996
2017-06-16	$5.00	$5.00	$4.90	$4.95	$4.95	9,875
2017-06-15	$4.95	$5.00	$4.95	$4.95	$4.95	8,404
2017-06-14	$4.95	$5.00	$4.95	$5.00	$5.00	3,332
2017-06-13	$4.95	$5.00	$4.95	$4.95	$4.95	12,989
2017-06-12	$4.90	$5.00	$4.90	$4.95	$4.95	9,553
2017-06-09	$5.02	$5.02	$4.90	$4.90	$4.90	13,302
2017-06-08	$5.00	$5.05	$5.00	$5.00	$5.00	8,285
2017-06-07	$5.10	$5.10	$5.00	$5.00	$5.00	10,451
2017-06-06	$5.00	$5.00	$4.95	$4.95	$4.95	2,021
2017-06-05	$5.00	$5.10	$5.00	$5.10	$5.10	6,845
2017-06-02	$5.00	$5.00	$4.95	$4.95	$4.95	22,807
2017-06-01	$4.90	$5.00	$4.90	$5.00	$5.00	28,080
2017-05-31	$4.75	$5.00	$4.75	$4.90	$4.90	67,112
2017-05-30	$4.90	$4.90	$4.60	$4.70	$4.70	44,068
2017-05-26	$4.95	$5.00	$4.95	$5.00	$5.00	1,742
2017-05-25	$5.00	$5.00	$4.95	$4.95	$4.95	9,902
2017-05-24	$4.95	$5.00	$4.95	$4.98	$4.98	2,405
2017-05-23	$4.90	$5.00	$4.90	$5.00	$5.00	8,966
2017-05-22	$5.05	$5.05	$4.90	$4.90	$4.90	7,323
2017-05-19	$5.00	$5.05	$5.00	$5.05	$5.05	6,018
2017-05-18	$4.95	$5.00	$4.95	$4.95	$4.95	136,642
2017-05-17	$4.95	$5.15	$4.90	$4.90	$4.90	18,225
2017-05-16	$4.95	$5.10	$4.90	$4.95	$4.95	41,311
2017-05-15	$5.15	$5.15	$4.90	$4.90	$4.90	30,912
2017-05-12	$5.10	$5.25	$5.10	$5.10	$5.10	11,212
2017-05-11	$5.25	$5.35	$5.15	$5.25	$5.25	22,763
2017-05-10	$5.25	$5.25	$5.13	$5.23	$5.23	33,509
2017-05-09	$5.30	$5.35	$5.15	$5.20	$5.20	42,363
2017-05-08	$5.30	$5.30	$5.16	$5.20	$5.20	17,217
2017-05-05	$5.30	$5.35	$5.15	$5.30	$5.30	68,951
2017-05-04	$5.25	$5.35	$5.25	$5.25	$5.25	25,340
2017-05-03	$5.10	$5.45	$5.10	$5.30	$5.30	67,408
2017-05-02	$5.00	$5.15	$4.95	$5.10	$5.10	57,542
2017-05-01	$4.95	$5.00	$4.90	$5.00	$5.00	65,105
2017-04-28	$4.85	$5.00	$4.80	$4.90	$4.90	28,006
2017-04-27	$4.85	$4.90	$4.80	$4.90	$4.90	32,235
2017-04-26	$4.75	$4.85	$4.75	$4.85	$4.85	8,887
2017-04-25	$4.80	$4.80	$4.70	$4.70	$4.70	11,250
2017-04-24	$4.85	$4.85	$4.70	$4.75	$4.75	7,964
2017-04-21	$4.85	$4.85	$4.75	$4.80	$4.80	11,319
2017-04-20	$4.85	$4.95	$4.85	$4.85	$4.85	10,191
2017-04-19	$4.95	$5.00	$4.85	$4.85	$4.85	18,424
2017-04-18	$5.00	$5.00	$4.90	$4.90	$4.90	11,454
2017-04-17	$5.00	$5.00	$4.90	$5.00	$5.00	4,108
2017-04-13	$4.95	$5.00	$4.85	$4.95	$4.95	30,029
2017-04-12	$4.95	$4.98	$4.80	$4.80	$4.80	58,615
2017-04-11	$5.00	$5.00	$4.85	$4.90	$4.90	44,514
2017-04-10	$4.90	$5.00	$4.85	$5.00	$5.00	70,465
2017-04-07	$4.85	$4.90	$4.85	$4.85	$4.85	59,119
2017-04-06	$4.85	$4.90	$4.80	$4.85	$4.85	34,804
2017-04-05	$4.85	$4.90	$4.75	$4.80	$4.80	48,884
2017-04-04	$4.85	$4.95	$4.80	$4.80	$4.80	96,430
2017-04-03	$5.00	$5.25	$4.80	$4.80	$4.80	74,994
2017-03-31	$5.05	$5.10	$4.95	$5.00	$5.00	74,674
2017-03-30	$5.00	$5.05	$4.95	$5.05	$5.05	83,590
2017-03-29	$5.00	$5.05	$4.85	$4.85	$4.85	130,439
2017-03-28	$4.65	$4.95	$4.65	$4.95	$4.95	100,112
2017-03-27	$4.30	$4.65	$4.25	$4.60	$4.60	18,811
2017-03-24	$4.35	$4.40	$4.20	$4.35	$4.35	18,178
2017-03-23	$4.36	$4.40	$4.35	$4.35	$4.35	14,450
2017-03-22	$4.55	$4.55	$4.35	$4.35	$4.35	43,330
2017-03-21	$4.60	$4.65	$4.55	$4.55	$4.55	23,378
2017-03-20	$4.60	$4.70	$4.45	$4.65	$4.65	80,821
2017-03-17	$4.55	$4.70	$4.55	$4.55	$4.55	37,463
2017-03-16	$4.65	$4.71	$4.50	$4.60	$4.60	35,744
2017-03-15	$4.95	$4.95	$4.60	$4.65	$4.65	51,181
2017-03-14	$4.95	$5.00	$4.80	$4.85	$4.85	59,792
2017-03-13	$4.90	$4.90	$4.65	$4.85	$4.85	108,253
2017-03-10	$4.90	$5.05	$4.85	$5.00	$5.00	247,291
2017-03-09	$4.65	$4.90	$4.60	$4.80	$4.80	432,212
2017-03-08	$4.65	$4.75	$4.55	$4.55	$4.55	98,827
2017-03-07	$4.45	$4.93	$4.40	$4.58	$4.58	218,554
2017-03-06	$4.25	$4.40	$4.20	$4.35	$4.35	119,277
2017-03-03	$4.15	$4.25	$4.15	$4.20	$4.20	70,170
2017-03-02	$4.05	$4.15	$4.00	$4.15	$4.15	85,720
2017-03-01	$4.00	$4.05	$4.00	$4.00	$4.00	171,569
2017-02-28	$4.00	$4.05	$4.00	$4.05	$4.05	9,049
2017-02-27	$4.00	$4.03	$4.00	$4.00	$4.00	21,892
2017-02-24	$4.05	$4.10	$4.00	$4.05	$4.05	27,763
2017-02-23	$4.25	$4.25	$4.00	$4.05	$4.05	36,546
2017-02-22	$4.15	$4.15	$4.05	$4.15	$4.15	72,105
2017-02-21	$4.20	$4.30	$4.05	$4.15	$4.15	63,005
2017-02-17	$4.25	$4.25	$4.15	$4.25	$4.25	38,048
2017-02-16	$4.16	$4.25	$4.07	$4.15	$4.15	95,900
2017-02-15	$4.20	$4.30	$4.05	$4.15	$4.15	74,410
2017-02-14	$4.05	$4.20	$4.00	$4.20	$4.20	32,390
2017-02-13	$4.15	$4.20	$3.95	$4.05	$4.05	53,711
2017-02-10	$3.90	$4.20	$3.65	$4.20	$4.20	232,705
2017-02-09	$3.92	$4.00	$3.90	$3.90	$3.90	24,091
2017-02-08	$3.95	$4.05	$3.90	$3.90	$3.90	19,469
2017-02-07	$4.00	$4.20	$3.95	$3.95	$3.95	127,213
2017-02-06	$4.00	$4.00	$3.95	$3.95	$3.95	4,209
2017-02-03	$4.06	$4.15	$3.95	$3.95	$3.95	29,508
2017-02-02	$4.00	$4.05	$3.90	$3.90	$3.90	8,994
2017-02-01	$3.95	$4.00	$3.90	$3.95	$3.95	33,669
2017-01-31	$4.10	$4.28	$3.80	$3.88	$3.88	60,321
2017-01-30	$4.10	$4.19	$4.10	$4.15	$4.15	4,820
2017-01-27	$4.11	$4.15	$4.10	$4.10	$4.10	7,024
2017-01-26	$4.20	$4.30	$4.10	$4.10	$4.10	25,571
2017-01-25	$4.10	$4.35	$4.10	$4.20	$4.20	60,729
2017-01-24	$4.15	$4.25	$4.10	$4.10	$4.10	66,886
2017-01-23	$4.35	$4.35	$4.10	$4.15	$4.15	32,851
2017-01-20	$4.35	$4.65	$4.30	$4.35	$4.35	22,017
2017-01-19	$4.40	$4.45	$4.31	$4.35	$4.35	7,010
2017-01-18	$4.50	$4.58	$4.40	$4.40	$4.40	17,466
2017-01-17	$4.80	$4.97	$4.40	$4.50	$4.50	32,541
2017-01-13	$4.55	$4.85	$4.55	$4.70	$4.70	15,324
2017-01-12	$4.60	$4.60	$4.40	$4.45	$4.45	11,403
2017-01-11	$5.00	$5.00	$4.55	$4.60	$4.60	29,718
2017-01-10	$5.00	$5.00	$4.97	$5.00	$5.00	26,992
2017-01-09	$5.00	$5.00	$4.95	$5.00	$5.00	6,960
2017-01-06	$4.95	$5.00	$4.95	$5.00	$5.00	16,845
2017-01-05	$4.95	$5.00	$4.85	$5.00	$5.00	23,113
2017-01-04	$4.95	$5.20	$4.85	$4.95	$4.95	179,536
2017-01-03	$4.90	$4.95	$4.80	$4.90	$4.90	27,081
2016-12-30	$4.75	$4.95	$4.65	$4.90	$4.90	46,964
2016-12-29	$4.95	$4.95	$4.55	$4.80	$4.80	36,390
2016-12-28	$5.00	$5.00	$4.55	$4.85	$4.85	131,182
2016-12-27	$4.80	$4.99	$4.35	$4.70	$4.70	136,854
2016-12-23	$4.50	$4.60	$4.30	$4.30	$4.30	69,103
2016-12-22	$4.10	$4.25	$4.10	$4.15	$4.15	121,817
2016-12-21	$4.15	$4.25	$4.05	$4.10	$4.10	132,802
2016-12-20	$4.40	$4.45	$4.05	$4.10	$4.10	57,063
2016-12-19	$4.45	$4.50	$4.30	$4.35	$4.35	13,244
2016-12-16	$4.40	$4.50	$4.37	$4.40	$4.40	12,848
2016-12-15	$4.30	$4.35	$4.15	$4.35	$4.35	4,595
2016-12-14	$4.15	$4.40	$4.15	$4.25	$4.25	14,536
2016-12-13	$4.30	$4.30	$4.20	$4.20	$4.20	25,368
2016-12-12	$4.45	$4.45	$4.20	$4.20	$4.20	3,360
2016-12-09	$4.35	$4.55	$4.35	$4.40	$4.40	58,875
2016-12-08	$4.40	$4.45	$4.35	$4.40	$4.40	23,363
2016-12-07	$4.40	$4.48	$4.40	$4.45	$4.45	23,325
2016-12-06	$4.50	$4.50	$4.36	$4.40	$4.40	12,837
2016-12-05	$4.60	$4.65	$4.26	$4.45	$4.45	127,708
2016-12-02	$4.40	$4.55	$4.40	$4.45	$4.45	58,945
2016-12-01	$4.53	$4.53	$4.20	$4.40	$4.40	29,906
2016-11-30	$4.40	$4.40	$4.15	$4.25	$4.25	3,799
2016-11-29	$4.65	$4.65	$4.20	$4.30	$4.30	25,247
2016-11-28	$4.80	$4.85	$4.55	$4.65	$4.65	17,782
2016-11-25	$4.50	$4.95	$4.50	$4.85	$4.85	30,745
2016-11-23	$4.50	$4.60	$4.35	$4.35	$4.35	26,699
2016-11-22	$4.65	$4.75	$4.50	$4.50	$4.50	23,382
2016-11-21	$4.85	$4.85	$4.60	$4.70	$4.70	13,573
2016-11-18	$4.70	$4.78	$4.70	$4.75	$4.75	5,310
2016-11-17	$4.74	$4.75	$4.70	$4.70	$4.70	7,632
2016-11-16	$4.90	$4.95	$4.70	$4.75	$4.75	40,560
2016-11-15	$5.15	$5.15	$4.95	$5.00	$5.00	110,869
2016-11-14	$4.80	$5.10	$4.80	$5.05	$5.05	68,168
2016-11-11	$4.65	$4.90	$4.55	$4.80	$4.80	12,407
2016-11-10	$4.90	$4.90	$4.40	$4.70	$4.70	70,380
2016-11-09	$4.35	$4.95	$4.15	$4.80	$4.80	61,901
2016-11-08	$4.25	$4.85	$4.15	$4.50	$4.50	29,785
2016-11-07	$4.40	$4.70	$4.20	$4.50	$4.50	25,557
2016-11-04	$4.35	$4.35	$3.95	$4.15	$4.15	65,027
2016-11-03	$4.40	$4.40	$4.05	$4.15	$4.15	32,184
2016-11-02	$4.95	$4.95	$4.35	$4.45	$4.45	56,438
2016-11-01	$5.20	$5.20	$4.70	$4.75	$4.75	66,024
2016-10-31	$5.40	$5.45	$5.10	$5.20	$5.20	99,317
2016-10-28	$5.95	$6.05	$5.15	$5.45	$5.45	317,374
2016-10-27	$8.50	$8.70	$5.80	$6.15	$6.15	3,138,598
2016-10-26	$5.60	$6.25	$5.45	$6.15	$6.15	117,037
2016-10-25	$5.90	$6.00	$5.56	$5.60	$5.60	50,067
2016-10-24	$6.35	$6.35	$5.90	$5.95	$5.95	79,479
2016-10-21	$6.50	$6.50	$6.30	$6.40	$6.40	21,037
2016-10-20	$6.32	$6.45	$6.32	$6.40	$6.40	15,513
2016-10-19	$6.35	$6.40	$6.25	$6.35	$6.35	29,731
2016-10-18	$6.35	$6.45	$6.15	$6.45	$6.45	22,389
2016-10-17	$6.35	$6.35	$6.15	$6.35	$6.35	15,612
2016-10-14	$6.50	$6.96	$6.21	$6.37	$6.37	125,212
2016-10-13	$6.80	$6.80	$6.40	$6.42	$6.42	51,806
2016-10-12	$7.00	$7.00	$6.75	$6.89	$6.89	49,078
2016-10-11	$7.00	$7.01	$6.88	$7.00	$7.00	33,687
2016-10-10	$7.01	$7.12	$6.99	$7.04	$7.04	23,574
2016-10-07	$7.03	$7.15	$6.98	$7.01	$7.01	14,647
2016-10-06	$7.13	$7.17	$6.86	$7.14	$7.14	32,960
2016-10-05	$6.92	$7.22	$6.92	$7.10	$7.10	44,470
2016-10-04	$6.83	$7.16	$6.74	$7.14	$7.14	81,848
2016-10-03	$6.67	$6.87	$6.65	$6.72	$6.72	50,439
2016-09-30	$6.77	$6.97	$6.62	$6.67	$6.67	31,263
2016-09-29	$7.39	$7.39	$6.70	$6.75	$6.75	76,512
2016-09-28	$7.48	$7.93	$7.26	$7.30	$7.30	58,525
2016-09-27	$7.70	$7.84	$7.41	$7.58	$7.58	97,272
2016-09-26	$7.88	$7.88	$7.35	$7.59	$7.59	102,522
2016-09-23	$7.45	$7.89	$7.40	$7.60	$7.60	105,594
2016-09-22	$6.98	$7.28	$6.56	$7.16	$7.16	94,726
2016-09-21	$6.63	$6.97	$6.59	$6.81	$6.81	157,317
2016-09-20	$6.10	$6.80	$6.10	$6.60	$6.60	159,879
2016-09-19	$5.38	$6.16	$5.38	$6.10	$6.10	29,191
2016-09-16	$5.56	$5.73	$5.46	$5.48	$5.48	20,089
2016-09-15	$5.63	$5.89	$5.52	$5.52	$5.52	89,946
2016-09-14	$5.70	$5.70	$5.60	$5.60	$5.60	2,176
2016-09-13	$5.52	$5.58	$5.50	$5.55	$5.55	4,535
2016-09-12	$5.47	$5.75	$5.46	$5.68	$5.68	18,054
2016-09-09	$5.95	$6.10	$5.47	$5.47	$5.47	14,179
2016-09-08	$5.71	$5.99	$5.69	$5.73	$5.73	21,849
2016-09-07	$5.70	$5.79	$5.59	$5.77	$5.77	21,388
2016-09-06	$6.00	$6.00	$5.88	$6.00	$6.00	8,598
2016-09-02	$5.96	$5.96	$5.82	$5.90	$5.90	10,095
2016-09-01	$5.85	$5.92	$5.75	$5.89	$5.89	183,738
2016-08-31	$5.56	$5.90	$5.51	$5.87	$5.87	3,869
2016-08-30	$5.51	$5.98	$5.51	$5.90	$5.90	9,106
2016-08-29	$5.50	$5.70	$5.41	$5.70	$5.70	11,958
2016-08-26	$5.69	$5.69	$5.55	$5.62	$5.62	7,718
2016-08-25	$5.74	$5.75	$5.53	$5.56	$5.56	5,228
2016-08-24	$6.00	$6.40	$5.58	$5.81	$5.81	35,719
2016-08-23	$5.73	$5.96	$5.44	$5.94	$5.94	30,142
2016-08-22	$5.45	$5.52	$5.24	$5.44	$5.44	13,666
2016-08-19	$5.13	$5.22	$5.10	$5.20	$5.20	6,331
2016-08-18	$5.25	$5.36	$5.10	$5.10	$5.10	9,316
2016-08-17	$5.27	$5.39	$5.27	$5.38	$5.38	44,797
2016-08-16	$5.30	$5.39	$5.30	$5.34	$5.34	15,306
2016-08-15	$5.39	$5.39	$5.24	$5.38	$5.38	6,405
2016-08-12	$5.30	$5.40	$5.30	$5.35	$5.35	28,812
2016-08-11	$5.38	$5.45	$5.30	$5.35	$5.35	15,630
2016-08-10	$5.20	$5.43	$5.20	$5.35	$5.35	21,201
2016-08-09	$5.00	$5.22	$5.00	$5.22	$5.22	11,721
2016-08-08	$4.94	$5.08	$4.93	$5.00	$5.00	22,589
2016-08-05	$4.95	$4.99	$4.94	$4.94	$4.94	4,182
2016-08-04	$4.96	$5.00	$4.94	$4.99	$4.99	3,473
2016-08-03	$4.90	$5.00	$4.89	$5.00	$5.00	4,873
2016-08-02	$4.80	$5.00	$4.80	$5.00	$5.00	17,216
2016-08-01	$4.90	$4.90	$4.90	$4.90	$4.90	849
2016-07-29	$4.89	$4.91	$4.89	$4.89	$4.89	1,125
2016-07-28	$4.80	$4.92	$4.76	$4.92	$4.92	9,949
2016-07-27	$4.75	$4.87	$4.73	$4.73	$4.73	7,139
2016-07-26	$4.85	$4.85	$4.70	$4.78	$4.78	6,585
2016-07-25	$4.77	$4.92	$4.70	$4.82	$4.82	9,310
2016-07-22	$4.77	$4.86	$4.77	$4.84	$4.84	2,145
2016-07-21	$4.66	$4.79	$4.66	$4.78	$4.78	9,105
2016-07-20	$4.83	$4.83	$4.78	$4.79	$4.79	977
2016-07-19	$4.95	$4.95	$4.71	$4.74	$4.74	9,941
2016-07-18	$4.75	$4.79	$4.75	$4.79	$4.79	1,925
2016-07-15	$4.96	$4.96	$4.75	$4.84	$4.84	10,593
2016-07-14	$5.02	$5.02	$4.75	$4.92	$4.92	3,011
2016-07-13	$4.75	$4.83	$4.75	$4.82	$4.82	2,802
2016-07-12	$4.84	$4.86	$4.75	$4.84	$4.84	65,680
2016-07-11	$4.77	$5.07	$4.74	$4.82	$4.82	10,937
2016-07-08	$4.74	$5.25	$4.71	$4.77	$4.77	12,574
2016-07-07	$4.67	$4.82	$4.60	$4.61	$4.61	3,565
2016-07-06	$4.63	$4.77	$4.63	$4.77	$4.77	2,049
2016-07-05	$4.73	$4.89	$4.73	$4.85	$4.85	30,748
2016-07-01	$4.83	$4.91	$4.56	$4.83	$4.83	16,500
2016-06-30	$4.55	$4.84	$4.55	$4.84	$4.84	2,597
2016-06-29	$4.83	$4.88	$4.60	$4.82	$4.82	11,314
2016-06-28	$4.72	$4.91	$4.51	$4.80	$4.80	10,039
2016-06-27	$4.58	$4.79	$4.58	$4.63	$4.63	10,210
2016-06-24	$4.79	$5.17	$4.58	$4.60	$4.60	28,438
2016-06-23	$5.14	$5.25	$5.03	$5.06	$5.06	24,801
2016-06-22	$5.12	$5.18	$5.01	$5.09	$5.09	9,407
2016-06-21	$4.90	$5.12	$4.58	$5.12	$5.12	19,098
2016-06-20	$4.94	$4.95	$4.64	$4.89	$4.89	58,668
2016-06-17	$4.78	$4.94	$4.65	$4.94	$4.94	24,725
2016-06-16	$5.01	$5.01	$4.78	$4.94	$4.94	19,968
2016-06-15	$4.38	$4.94	$4.38	$4.89	$4.89	14,435
2016-06-14	$4.40	$4.56	$4.40	$4.50	$4.50	15,372
2016-06-13	$4.59	$4.65	$4.40	$4.53	$4.53	8,914
2016-06-10	$4.70	$4.82	$4.62	$4.68	$4.68	8,550
2016-06-09	$4.81	$4.91	$4.64	$4.70	$4.70	6,755
2016-06-08	$4.89	$4.94	$4.82	$4.94	$4.94	4,012
2016-06-07	$4.85	$4.95	$4.84	$4.88	$4.88	3,655
2016-06-06	$4.80	$4.92	$4.70	$4.87	$4.87	5,029
2016-06-03	$4.77	$4.94	$4.71	$4.78	$4.78	11,524
2016-06-02	$4.92	$4.94	$4.74	$4.94	$4.94	4,184
2016-06-01	$5.00	$5.04	$4.64	$4.98	$4.98	24,151
2016-05-31	$4.94	$4.95	$4.80	$4.86	$4.86	19,952
2016-05-27	$4.54	$4.91	$4.48	$4.85	$4.85	39,233
2016-05-26	$4.60	$4.69	$4.34	$4.55	$4.55	18,215
2016-05-25	$4.60	$4.73	$4.49	$4.59	$4.59	19,635
2016-05-24	$3.91	$4.48	$3.91	$4.39	$4.39	91,569
2016-05-23	$3.73	$3.94	$3.55	$3.89	$3.89	93,046
2016-05-20	$3.70	$3.88	$3.57	$3.69	$3.69	168,537
2016-05-19	$4.30	$4.30	$3.66	$3.67	$3.67	104,546
2016-05-18	$4.53	$4.66	$4.22	$4.22	$4.22	133,857
2016-05-17	$4.80	$4.80	$4.58	$4.58	$4.58	59,063
2016-05-16	$4.98	$5.12	$4.80	$4.83	$4.83	59,537
2016-05-13	$4.97	$4.98	$4.70	$4.86	$4.86	13,485
2016-05-12	$5.06	$5.06	$4.70	$4.74	$4.74	29,092
2016-05-11	$4.93	$5.10	$4.77	$4.91	$4.91	4,464
2016-05-10	$5.01	$5.18	$4.72	$4.92	$4.92	17,235
2016-05-09	$4.99	$4.99	$4.70	$4.78	$4.78	9,704
2016-05-06	$4.66	$4.90	$4.66	$4.77	$4.77	20,745
2016-05-05	$4.75	$4.91	$4.70	$4.72	$4.72	15,817
2016-05-04	$5.19	$5.35	$4.67	$4.70	$4.70	48,899
2016-05-03	$5.18	$5.41	$5.10	$5.18	$5.18	14,625
2016-05-02	$5.67	$5.67	$5.22	$5.25	$5.25	20,494
2016-04-29	$5.88	$5.90	$5.42	$5.53	$5.53	68,302
2016-04-28	$5.85	$6.03	$5.74	$5.80	$5.80	11,212
2016-04-27	$5.85	$5.93	$5.82	$5.82	$5.82	16,090
2016-04-26	$6.02	$6.17	$5.82	$5.92	$5.92	35,259
2016-04-25	$6.24	$6.24	$5.75	$6.00	$6.00	12,714
2016-04-22	$6.49	$6.49	$6.18	$6.28	$6.28	66,736
2016-04-21	$6.35	$6.49	$6.30	$6.38	$6.38	10,148
2016-04-20	$6.40	$6.42	$6.28	$6.42	$6.42	34,553
2016-04-19	$6.22	$6.58	$6.22	$6.40	$6.40	11,346
2016-04-18	$6.61	$6.63	$6.45	$6.57	$6.57	9,950
2016-04-15	$6.70	$6.76	$6.46	$6.68	$6.68	34,725
2016-04-14	$6.60	$6.75	$6.54	$6.69	$6.69	12,292
2016-04-13	$6.35	$6.71	$6.35	$6.63	$6.63	40,309
2016-04-12	$6.25	$6.40	$6.15	$6.35	$6.35	30,302
2016-04-11	$5.98	$6.20	$5.92	$6.18	$6.18	43,263
2016-04-08	$5.60	$6.29	$5.50	$5.87	$5.87	83,900
2016-04-07	$5.57	$5.78	$5.47	$5.57	$5.57	39,759
2016-04-06	$5.30	$5.53	$5.17	$5.50	$5.50	65,989
2016-04-05	$5.21	$5.37	$5.01	$5.15	$5.15	59,239
2016-04-04	$5.14	$5.31	$5.03	$5.11	$5.11	72,671
2016-04-01	$4.39	$5.09	$4.25	$4.98	$4.98	92,522
2016-03-31	$3.58	$5.09	$3.58	$4.88	$4.88	2,089,557
2016-03-30	$3.85	$3.95	$3.60	$3.64	$3.64	543,347
2016-03-29	$4.30	$4.30	$3.70	$3.73	$3.73	149,166
2016-03-28	$4.35	$4.43	$4.22	$4.30	$4.30	21,161
2016-03-24	$4.38	$4.52	$4.20	$4.28	$4.28	168,851
2016-03-23	$4.54	$4.67	$4.35	$4.35	$4.35	13,400
2016-03-22	$4.37	$4.61	$4.30	$4.45	$4.45	13,066
2016-03-21	$4.30	$5.00	$4.30	$4.35	$4.35	26,365
2016-03-18	$4.05	$4.86	$3.99	$4.27	$4.27	29,527
2016-03-17	$4.58	$4.93	$4.11	$4.11	$4.11	16,977
2016-03-16	$4.86	$4.86	$4.37	$4.38	$4.38	6,092
2016-03-15	$4.89	$4.89	$4.57	$4.69	$4.69	16,792
2016-03-14	$4.61	$4.98	$4.31	$4.69	$4.69	35,061
2016-03-11	$4.53	$4.61	$4.21	$4.46	$4.46	35,461
2016-03-10	$4.41	$4.52	$4.23	$4.28	$4.28	5,283
2016-03-09	$4.99	$4.99	$4.23	$4.36	$4.36	8,842
2016-03-08	$4.40	$5.01	$4.12	$4.29	$4.29	15,862
2016-03-07	$4.58	$4.95	$4.55	$4.88	$4.88	44,562
2016-03-04	$4.54	$4.60	$4.21	$4.54	$4.54	11,276
2016-03-03	$4.46	$4.91	$4.22	$4.40	$4.40	34,390
2016-03-02	$4.67	$4.92	$4.12	$4.38	$4.38	45,698
2016-03-01	$4.70	$4.85	$4.32	$4.49	$4.49	9,514
2016-02-29	$4.73	$4.75	$4.29	$4.34	$4.34	23,608
2016-02-26	$4.78	$4.78	$4.66	$4.70	$4.70	7,405
2016-02-25	$4.64	$4.76	$4.64	$4.69	$4.69	9,101
2016-02-24	$4.79	$4.79	$4.50	$4.67	$4.67	9,174
2016-02-23	$4.73	$4.73	$4.60	$4.60	$4.60	1,873
2016-02-22	$4.76	$4.85	$4.62	$4.69	$4.69	12,326
2016-02-19	$4.80	$5.30	$4.63	$4.69	$4.69	26,018
2016-02-18	$4.68	$4.73	$4.60	$4.65	$4.65	14,939
2016-02-17	$4.51	$4.93	$4.40	$4.62	$4.62	50,198
2016-02-16	$3.97	$4.41	$3.81	$4.27	$4.27	35,465
2016-02-12	$3.85	$3.97	$3.78	$3.89	$3.89	17,912
2016-02-11	$4.07	$4.08	$3.81	$3.91	$3.91	28,179
2016-02-10	$4.09	$4.43	$4.09	$4.11	$4.11	30,770
2016-02-09	$3.67	$4.15	$3.48	$3.94	$3.94	41,030
2016-02-08	$5.23	$5.23	$3.70	$3.71	$3.71	126,730
2016-02-05	$5.38	$5.38	$4.89	$5.24	$5.24	24,193
2016-02-04	$4.80	$5.47	$4.80	$5.47	$5.47	23,019
2016-02-03	$5.08	$5.24	$4.74	$4.77	$4.77	51,395
2016-02-02	$5.44	$5.61	$4.92	$4.99	$4.99	45,127
2016-02-01	$5.18	$5.61	$4.98	$5.53	$5.53	43,609
2016-01-29	$5.19	$5.42	$5.01	$5.27	$5.27	55,680
2016-01-28	$6.33	$6.41	$4.94	$5.20	$5.20	397,282
2016-01-27	$6.51	$6.53	$6.09	$6.11	$6.11	9,308
2016-01-26	$6.43	$6.56	$6.16	$6.50	$6.50	10,604
2016-01-25	$6.50	$6.80	$6.30	$6.35	$6.35	44,014
2016-01-22	$6.13	$6.63	$5.72	$6.60	$6.60	79,612
2016-01-21	$5.54	$6.30	$5.08	$5.97	$5.97	64,451
2016-01-20	$5.51	$5.90	$5.29	$5.49	$5.49	343,965
2016-01-19	$6.20	$7.77	$5.57	$5.61	$5.61	27,163
2016-01-15	$6.12	$6.17	$5.83	$6.11	$6.11	21,106
2016-01-14	$6.38	$6.45	$5.86	$6.29	$6.29	24,968
2016-01-13	$7.25	$7.53	$6.19	$6.30	$6.30	82,212
2016-01-12	$7.28	$7.61	$7.17	$7.23	$7.23	48,542
2016-01-11	$7.26	$7.54	$6.77	$7.23	$7.23	105,253
2016-01-08	$7.11	$7.18	$6.69	$6.73	$6.73	48,342
2016-01-07	$6.99	$7.13	$6.85	$7.02	$7.02	30,974
2016-01-06	$7.52	$7.63	$6.99	$7.03	$7.03	37,465
2016-01-05	$7.73	$7.80	$7.50	$7.66	$7.66	34,540
2016-01-04	$8.53	$8.96	$7.50	$7.73	$7.73	45,159
2015-12-31	$7.87	$8.82	$7.81	$8.68	$8.68	97,757
2015-12-30	$7.61	$8.04	$7.47	$7.93	$7.93	49,910
2015-12-29	$7.62	$7.70	$7.12	$7.60	$7.60	46,758
2015-12-28	$7.98	$8.08	$7.51	$7.54	$7.54	20,704
2015-12-24	$7.74	$7.97	$7.74	$7.96	$7.96	2,441
2015-12-23	$7.75	$8.12	$7.74	$7.84	$7.84	42,165
2015-12-22	$7.58	$8.00	$7.58	$7.78	$7.78	130,720
2015-12-21	$7.39	$7.67	$7.33	$7.55	$7.55	26,166
2015-12-18	$7.20	$7.55	$7.12	$7.32	$7.32	36,874
2015-12-17	$7.46	$7.53	$7.10	$7.18	$7.18	76,607
2015-12-16	$7.00	$7.50	$7.00	$7.37	$7.37	65,542
2015-12-15	$7.15	$7.55	$6.95	$6.97	$6.97	41,392
2015-12-14	$7.31	$7.66	$7.13	$7.41	$7.41	50,870
2015-12-11	$8.82	$9.16	$7.02	$7.40	$7.40	132,252
2015-12-10	$9.13	$9.13	$8.02	$8.53	$8.53	163,759
2015-12-09	$8.10	$9.43	$8.10	$9.21	$9.21	128,334
2015-12-08	$7.63	$8.45	$7.58	$8.36	$8.36	187,696
2015-12-07	$8.54	$9.09	$7.83	$7.88	$7.88	44,954
2015-12-04	$9.10	$9.10	$8.32	$8.38	$8.38	69,091
2015-12-03	$9.13	$9.55	$8.87	$9.12	$9.12	72,704
2015-12-02	$9.50	$9.64	$9.11	$9.13	$9.13	100,692
2015-12-01	$10.54	$10.54	$9.50	$9.50	$9.50	80,875
2015-11-30	$9.52	$11.01	$9.12	$10.42	$10.42	114,025
2015-11-27	$8.90	$9.64	$8.89	$9.47	$9.47	45,207
2015-11-25	$8.70	$9.19	$8.70	$9.00	$9.00	278,948
2015-11-24	$9.85	$9.87	$9.11	$9.25	$9.25	87,395
2015-11-23	$8.70	$11.03	$8.47	$9.85	$9.85	402,675
2015-11-20	$12.84	$13.33	$12.78	$13.09	$13.09	9,163
2015-11-19	$13.00	$13.20	$12.66	$13.14	$13.14	16,365
2015-11-18	$13.03	$13.16	$12.87	$13.05	$13.05	7,301
2015-11-17	$12.78	$13.10	$12.78	$13.05	$13.05	40,269
2015-11-16	$12.85	$13.26	$12.60	$12.74	$12.74	24,389
2015-11-13	$12.58	$13.02	$12.27	$12.86	$12.86	36,618
2015-11-12	$13.05	$13.07	$12.46	$12.75	$12.75	24,231
2015-11-11	$13.04	$13.60	$12.98	$13.09	$13.09	107,107
2015-11-10	$12.53	$13.33	$12.28	$13.11	$13.11	36,424
2015-11-09	$13.00	$13.70	$12.12	$12.45	$12.45	171,494
2015-11-06	$12.46	$13.15	$12.10	$12.94	$12.94	23,007
2015-11-05	$13.74	$13.85	$12.30	$12.45	$12.45	96,243
2015-11-04	$13.94	$14.00	$13.52	$13.60	$13.60	25,582
2015-11-03	$15.11	$15.50	$13.86	$13.89	$13.89	63,446
2015-11-02	$15.51	$15.51	$13.92	$14.99	$14.99	39,771
2015-10-30	$15.67	$15.79	$14.00	$14.57	$14.57	114,695
2015-10-29	$14.85	$16.23	$14.77	$15.51	$15.51	78,838
2015-10-28	$14.85	$15.68	$14.46	$15.34	$15.34	58,224
2015-10-27	$15.28	$15.55	$14.59	$14.90	$14.90	70,532
2015-10-26	$14.67	$15.88	$14.51	$15.40	$15.40	63,847
2015-10-23	$13.85	$14.98	$13.44	$14.82	$14.82	107,541
2015-10-22	$13.69	$14.30	$13.05	$13.65	$13.65	96,438
2015-10-21	$12.35	$13.85	$11.78	$13.77	$13.77	96,914
2015-10-20	$13.11	$13.11	$12.01	$12.35	$12.35	80,916
2015-10-19	$13.47	$13.88	$12.69	$13.09	$13.09	95,027
2015-10-16	$13.87	$14.10	$13.13	$13.36	$13.36	49,886
2015-10-15	$13.16	$14.07	$13.16	$13.87	$13.87	41,723
2015-10-14	$13.54	$14.12	$12.96	$13.13	$13.13	39,796
2015-10-13	$14.20	$15.37	$13.40	$13.60	$13.60	41,329
2015-10-12	$14.75	$15.40	$14.21	$14.36	$14.36	28,416
2015-10-09	$14.91	$15.43	$14.51	$14.65	$14.65	27,890
2015-10-08	$14.79	$15.15	$14.28	$14.91	$14.91	95,452
2015-10-07	$14.28	$15.48	$14.28	$14.99	$14.99	103,289
2015-10-06	$14.32	$15.26	$13.77	$14.33	$14.33	17,575
2015-10-05	$14.58	$14.93	$13.74	$14.36	$14.36	55,589
2015-10-02	$14.23	$14.86	$13.72	$14.52	$14.52	45,483
2015-10-01	$14.56	$16.16	$14.23	$14.70	$14.70	34,808
2015-09-30	$14.07	$14.73	$13.54	$14.57	$14.57	61,971
2015-09-29	$14.79	$15.02	$13.59	$14.00	$14.00	96,334
2015-09-28	$17.00	$17.05	$14.54	$14.75	$14.75	221,468
2015-09-25	$19.40	$20.05	$15.50	$17.00	$17.00	274,289
2015-09-24	$19.10	$19.50	$18.89	$19.49	$19.49	122,926
2015-09-23	$19.00	$19.50	$18.68	$19.25	$19.25	81,002
2015-09-22	$18.67	$19.26	$18.41	$19.15	$19.15	97,110
2015-09-21	$18.99	$19.10	$18.29	$19.00	$19.00	177,865
2015-09-18	$17.50	$19.00	$16.81	$19.00	$19.00	132,253
2015-09-17	$16.84	$18.12	$16.58	$18.11	$18.11	52,298
2015-09-16	$17.45	$17.59	$16.33	$17.00	$17.00	67,225
2015-09-15	$15.83	$18.13	$15.63	$17.37	$17.37	101,482
2015-09-14	$15.70	$15.86	$14.68	$15.86	$15.86	66,046
2015-09-11	$16.60	$16.62	$15.18	$15.75	$15.75	37,941
2015-09-10	$17.27	$17.57	$16.60	$16.67	$16.67	31,651
2015-09-09	$17.46	$17.68	$17.16	$17.30	$17.30	34,423
2015-09-08	$17.29	$17.55	$16.80	$17.13	$17.13	94,889

ProQR Therapeutics N.V (PRQR) News Headlines

Recent ProQR Therapeutics N.V (PRQR) News

Similar Companies to ProQR Therapeutics N.V (PRQR) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

ProQR Therapeutics N.V (PRQR) Exchange: NASDAQ