Paratek Pharmaceuticals Inc (PRTK) Stock

Data as of April 19, 2024

$2.23 ($0.00) 0.00%

Paratek Pharmaceuticals Inc - Daily Information

Click for more stock information on Paratek Pharmaceuticals Inc.

Daily Information	Data
Date	April 19, 2024
Open	$2.23
Previous Close	$2.23
High	$2.23
Low	$2.23
Adjusted Open	$2.23
Previous Adjusted Close	$2.23
Adjusted High	$2.23
Adjusted Low	$2.23

About Paratek Pharmaceuticals Inc (PRTK)

Paratek Pharmaceuticals, Inc. is a commercial-stage biopharmaceutical company focused on the development and commercialization of novel life-saving therapies for life-threatening diseases or other public health threats for civilian, government and military use. The company’s lead commercial product, NUZYRA ® (omadacycline), is a once-daily oral and intravenous antibiotic available in the United States for the treatment of adults with community-acquired bacterial pneumonia (CABP) and acute bacterial skin and skin structure infections (ABSSSI). Paratek has a collaboration agreement with Zai Lab for the development and commercialization of omadacycline in the greater China region and retains all remaining global rights. Paratek is also conducting a Phase 2b Study in a rare disease, nontuberculous mycobacterial (NTM) pulmonary disease, caused by Mycobacterium abscessus complex with NUZYRA. Paratek estimates this opportunity represents a potential $1 billion addressable market in the United States. Paratek exclusively licensed U.S. rights and rights to the greater China territory for SEYSARA ® (sarecycline), a once-daily oral therapy for the treatment of moderate to severe acne vulgaris, to Almirall, LLC. Paratek retains the development and commercialization rights for sarecycline in the rest of the world. In 2019, Paratek was awarded a contract from the U.S. Department of Health and Human Services’ Biomedical Advanced Research and Development Authority (BARDA), now valued at up to approximately $304 million, to support the development and U.S.-based manufacturing of NUZYRA for pulmonary anthrax.

Invest in Paratek Pharmaceuticals Inc (PRTK)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

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

Historical Stock Data for Paratek Pharmaceuticals Inc (PRTK)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-21	$2.23	$2.23	$2.23	$2.23	$2.23	0
2023-09-20	$2.19	$2.24	$2.19	$2.23	$2.23	4,764,401
2023-09-19	$2.19	$2.20	$2.18	$2.19	$2.19	5,142,882
2023-09-18	$2.19	$2.21	$2.18	$2.19	$2.19	3,317,150
2023-09-15	$2.20	$2.20	$2.18	$2.18	$2.18	700,467
2023-09-14	$2.21	$2.21	$2.19	$2.19	$2.19	230,353
2023-09-13	$2.21	$2.22	$2.20	$2.20	$2.20	1,368,617
2023-09-12	$2.21	$2.22	$2.21	$2.21	$2.21	248,557
2023-09-11	$2.22	$2.23	$2.21	$2.21	$2.21	345,648
2023-09-08	$2.21	$2.22	$2.21	$2.22	$2.22	122,174
2023-09-07	$2.20	$2.22	$2.20	$2.22	$2.22	391,731
2023-09-06	$2.22	$2.22	$2.20	$2.20	$2.20	149,854
2023-09-05	$2.20	$2.22	$2.19	$2.22	$2.22	591,739
2023-09-01	$2.21	$2.23	$2.19	$2.19	$2.19	250,382
2023-08-31	$2.20	$2.22	$2.19	$2.21	$2.21	535,379
2023-08-30	$2.19	$2.23	$2.19	$2.20	$2.20	260,187
2023-08-29	$2.19	$2.21	$2.19	$2.21	$2.21	322,274
2023-08-28	$2.19	$2.21	$2.18	$2.19	$2.19	231,192
2023-08-25	$2.20	$2.21	$2.19	$2.20	$2.20	232,385
2023-08-24	$2.19	$2.21	$2.18	$2.20	$2.20	452,820
2023-08-23	$2.18	$2.19	$2.18	$2.18	$2.18	93,835
2023-08-22	$2.18	$2.19	$2.18	$2.18	$2.18	412,482
2023-08-21	$2.20	$2.21	$2.17	$2.18	$2.18	310,124
2023-08-18	$2.18	$2.21	$2.18	$2.21	$2.21	435,495
2023-08-17	$2.19	$2.21	$2.18	$2.19	$2.19	543,572
2023-08-16	$2.18	$2.19	$2.18	$2.18	$2.18	130,575
2023-08-15	$2.18	$2.19	$2.18	$2.19	$2.19	186,979
2023-08-14	$2.18	$2.19	$2.18	$2.18	$2.18	229,951
2023-08-11	$2.19	$2.20	$2.18	$2.18	$2.18	627,630
2023-08-10	$2.19	$2.20	$2.19	$2.20	$2.20	102,984
2023-08-09	$2.20	$2.22	$2.19	$2.19	$2.19	400,047
2023-08-08	$2.19	$2.20	$2.19	$2.20	$2.20	169,591
2023-08-07	$2.21	$2.22	$2.20	$2.20	$2.20	272,243
2023-08-04	$2.21	$2.23	$2.20	$2.22	$2.22	441,668
2023-08-03	$2.20	$2.23	$2.20	$2.20	$2.20	709,162
2023-08-02	$2.19	$2.23	$2.19	$2.22	$2.22	368,873
2023-08-01	$2.19	$2.24	$2.18	$2.21	$2.21	534,692
2023-07-31	$2.18	$2.21	$2.17	$2.20	$2.20	1,375,832
2023-07-28	$2.19	$2.20	$2.18	$2.19	$2.19	251,806
2023-07-27	$2.18	$2.21	$2.18	$2.19	$2.19	518,773
2023-07-26	$2.18	$2.19	$2.17	$2.18	$2.18	202,379
2023-07-25	$2.18	$2.19	$2.18	$2.18	$2.18	111,491
2023-07-24	$2.18	$2.19	$2.18	$2.18	$2.18	77,401
2023-07-21	$2.19	$2.19	$2.18	$2.19	$2.19	565,451
2023-07-20	$2.19	$2.20	$2.18	$2.19	$2.19	508,019
2023-07-19	$2.19	$2.20	$2.19	$2.19	$2.19	219,292
2023-07-18	$2.19	$2.20	$2.18	$2.19	$2.19	375,192
2023-07-17	$2.20	$2.21	$2.18	$2.19	$2.19	661,984
2023-07-14	$2.20	$2.21	$2.19	$2.20	$2.20	205,280
2023-07-13	$2.19	$2.21	$2.19	$2.20	$2.20	217,956
2023-07-12	$2.20	$2.21	$2.19	$2.20	$2.20	386,380
2023-07-11	$2.19	$2.19	$2.18	$2.19	$2.19	229,477
2023-07-10	$2.20	$2.21	$2.18	$2.18	$2.18	268,560
2023-07-07	$2.20	$2.21	$2.18	$2.19	$2.19	510,566
2023-07-06	$2.21	$2.22	$2.18	$2.19	$2.19	2,173,513
2023-07-05	$2.20	$2.23	$2.19	$2.22	$2.22	324,221
2023-07-03	$2.19	$2.22	$2.19	$2.21	$2.21	460,136
2023-06-30	$2.19	$2.22	$2.18	$2.21	$2.21	675,152
2023-06-29	$2.20	$2.23	$2.17	$2.19	$2.19	773,027
2023-06-28	$2.21	$2.22	$2.20	$2.21	$2.21	526,876
2023-06-27	$2.18	$2.23	$2.18	$2.23	$2.23	1,275,151
2023-06-26	$2.20	$2.22	$2.17	$2.19	$2.19	1,358,960
2023-06-23	$2.19	$2.21	$2.19	$2.21	$2.21	779,995
2023-06-22	$2.20	$2.22	$2.19	$2.20	$2.20	842,634
2023-06-21	$2.19	$2.21	$2.19	$2.21	$2.21	1,043,750
2023-06-20	$2.19	$2.20	$2.17	$2.19	$2.19	1,421,856
2023-06-16	$2.19	$2.20	$2.18	$2.18	$2.18	782,796
2023-06-15	$2.18	$2.19	$2.18	$2.19	$2.19	460,443
2023-06-14	$2.18	$2.20	$2.18	$2.19	$2.19	894,111
2023-06-13	$2.19	$2.19	$2.17	$2.19	$2.19	718,100
2023-06-12	$2.17	$2.19	$2.17	$2.19	$2.19	750,294
2023-06-09	$2.20	$2.21	$2.17	$2.17	$2.17	3,103,568
2023-06-08	$2.23	$2.23	$2.19	$2.20	$2.20	1,614,952
2023-06-07	$2.18	$2.26	$2.17	$2.26	$2.26	8,899,774
2023-06-06	$2.21	$2.26	$2.15	$2.17	$2.17	10,469,423
2023-06-05	$1.93	$1.98	$1.84	$1.96	$1.96	276,537
2023-06-02	$1.90	$1.94	$1.80	$1.92	$1.92	459,119
2023-06-01	$1.53	$1.91	$1.52	$1.86	$1.86	2,250,093
2023-05-31	$1.55	$1.62	$1.49	$1.53	$1.53	222,965
2023-05-30	$1.63	$1.65	$1.53	$1.55	$1.55	137,081
2023-05-26	$1.62	$1.65	$1.57	$1.58	$1.58	145,952
2023-05-25	$1.76	$1.76	$1.61	$1.62	$1.62	212,515
2023-05-24	$1.85	$1.85	$1.73	$1.76	$1.76	226,748
2023-05-23	$1.91	$1.98	$1.87	$1.88	$1.88	120,081
2023-05-22	$1.85	$1.96	$1.85	$1.91	$1.91	229,060
2023-05-19	$1.87	$1.93	$1.75	$1.82	$1.82	308,476
2023-05-18	$1.89	$1.91	$1.83	$1.88	$1.88	144,516
2023-05-17	$1.84	$1.90	$1.78	$1.89	$1.89	220,832
2023-05-16	$1.95	$1.95	$1.78	$1.83	$1.83	299,519
2023-05-15	$1.93	$2.00	$1.90	$1.95	$1.95	243,887
2023-05-12	$1.84	$1.96	$1.80	$1.91	$1.91	359,923
2023-05-11	$1.85	$1.90	$1.80	$1.82	$1.82	209,395
2023-05-10	$1.70	$1.94	$1.61	$1.87	$1.87	556,023
2023-05-09	$1.72	$1.79	$1.61	$1.69	$1.69	407,900
2023-05-08	$1.77	$1.86	$1.71	$1.80	$1.80	463,218
2023-05-05	$1.65	$1.77	$1.60	$1.74	$1.74	515,016
2023-05-04	$1.62	$1.63	$1.57	$1.58	$1.58	498,264
2023-05-03	$1.56	$1.73	$1.56	$1.67	$1.67	1,020,075
2023-05-02	$1.59	$1.62	$1.55	$1.55	$1.55	288,907
2023-05-01	$1.60	$1.65	$1.54	$1.58	$1.58	221,987
2023-04-28	$1.53	$1.62	$1.45	$1.59	$1.59	450,174
2023-04-27	$1.60	$1.60	$1.50	$1.52	$1.52	474,734
2023-04-26	$1.70	$1.72	$1.54	$1.60	$1.60	613,689
2023-04-25	$1.85	$1.90	$1.68	$1.69	$1.69	776,214
2023-04-24	$2.39	$2.45	$1.83	$1.84	$1.84	1,852,758
2023-04-21	$2.27	$2.53	$2.27	$2.49	$2.49	313,105
2023-04-20	$2.41	$2.47	$2.19	$2.27	$2.27	590,505
2023-04-19	$2.49	$2.51	$2.43	$2.44	$2.44	391,424
2023-04-18	$2.70	$2.70	$2.50	$2.50	$2.50	425,502
2023-04-17	$2.78	$2.80	$2.63	$2.69	$2.69	444,593
2023-04-14	$2.67	$2.78	$2.65	$2.72	$2.72	261,152
2023-04-13	$2.75	$2.81	$2.67	$2.73	$2.73	246,764
2023-04-12	$2.58	$2.77	$2.58	$2.74	$2.74	489,176
2023-04-11	$2.55	$2.73	$2.54	$2.61	$2.61	550,313
2023-04-10	$2.60	$2.63	$2.46	$2.57	$2.57	368,408
2023-04-06	$2.59	$2.74	$2.54	$2.65	$2.65	432,205
2023-04-05	$2.74	$2.74	$2.41	$2.67	$2.67	934,867
2023-04-04	$2.78	$2.81	$2.50	$2.73	$2.73	1,022,119
2023-04-03	$2.62	$2.91	$2.55	$2.80	$2.80	2,567,593
2023-03-31	$2.58	$2.80	$2.38	$2.54	$2.54	5,822,350
2023-03-30	$2.08	$2.18	$2.01	$2.12	$2.12	631,152
2023-03-29	$1.90	$1.99	$1.84	$1.95	$1.95	432,305
2023-03-28	$1.86	$1.97	$1.85	$1.93	$1.93	343,738
2023-03-27	$1.70	$1.93	$1.67	$1.89	$1.89	518,026
2023-03-24	$1.69	$1.71	$1.62	$1.65	$1.65	465,024
2023-03-23	$1.83	$1.83	$1.67	$1.69	$1.69	559,022
2023-03-22	$1.73	$1.81	$1.59	$1.81	$1.81	2,210,845
2023-03-21	$1.45	$1.92	$1.37	$1.86	$1.86	7,063,707
2023-03-20	$1.60	$1.60	$1.34	$1.37	$1.37	612,866
2023-03-17	$1.48	$1.55	$1.45	$1.54	$1.54	902,211
2023-03-16	$1.69	$1.70	$1.29	$1.48	$1.48	3,447,572
2023-03-15	$1.91	$2.00	$1.87	$1.91	$1.91	293,894
2023-03-14	$1.96	$1.99	$1.77	$1.95	$1.95	775,498
2023-03-13	$1.66	$1.76	$1.64	$1.76	$1.76	254,579
2023-03-10	$1.68	$1.68	$1.59	$1.66	$1.66	411,443
2023-03-09	$1.78	$1.80	$1.66	$1.69	$1.69	236,812
2023-03-08	$1.87	$1.91	$1.78	$1.78	$1.78	131,487
2023-03-07	$1.92	$1.96	$1.87	$1.88	$1.88	182,915
2023-03-06	$1.81	$1.94	$1.80	$1.92	$1.92	242,028
2023-03-03	$1.77	$1.81	$1.77	$1.79	$1.79	106,173
2023-03-02	$1.76	$1.79	$1.74	$1.77	$1.77	87,955
2023-03-01	$1.75	$1.78	$1.74	$1.77	$1.77	105,517
2023-02-28	$1.76	$1.76	$1.70	$1.75	$1.75	132,037
2023-02-27	$1.72	$1.77	$1.68	$1.73	$1.73	246,154
2023-02-24	$1.79	$1.81	$1.70	$1.72	$1.72	482,865
2023-02-23	$1.85	$1.88	$1.79	$1.82	$1.82	203,623
2023-02-22	$1.89	$1.89	$1.84	$1.86	$1.86	200,439
2023-02-21	$1.90	$1.92	$1.87	$1.88	$1.88	117,909
2023-02-17	$1.94	$1.95	$1.90	$1.91	$1.91	266,410
2023-02-16	$1.95	$1.98	$1.93	$1.93	$1.93	122,288
2023-02-15	$1.98	$2.01	$1.98	$2.00	$2.00	51,890
2023-02-14	$1.96	$2.03	$1.96	$1.99	$1.99	58,166
2023-02-13	$1.98	$2.01	$1.94	$1.98	$1.98	142,011
2023-02-10	$2.00	$2.01	$1.96	$1.98	$1.98	236,091
2023-02-09	$2.13	$2.20	$2.00	$2.02	$2.02	163,066
2023-02-08	$2.10	$2.13	$2.05	$2.07	$2.07	110,553
2023-02-07	$2.12	$2.18	$2.10	$2.12	$2.12	128,477
2023-02-06	$2.22	$2.27	$2.12	$2.15	$2.15	218,959
2023-02-03	$2.25	$2.31	$2.21	$2.23	$2.23	204,053
2023-02-02	$2.19	$2.28	$2.15	$2.27	$2.27	294,481
2023-02-01	$2.16	$2.19	$2.08	$2.14	$2.14	195,475
2023-01-31	$2.08	$2.18	$2.07	$2.17	$2.17	143,864
2023-01-30	$2.05	$2.13	$2.03	$2.07	$2.07	198,450
2023-01-27	$2.10	$2.14	$2.07	$2.09	$2.09	205,393
2023-01-26	$2.08	$2.11	$1.99	$2.11	$2.11	185,774
2023-01-25	$2.06	$2.10	$1.90	$2.05	$2.05	506,327
2023-01-24	$2.17	$2.20	$2.07	$2.09	$2.09	268,407
2023-01-23	$2.15	$2.24	$2.13	$2.20	$2.20	293,651
2023-01-20	$2.05	$2.13	$2.00	$2.11	$2.11	170,052
2023-01-19	$2.14	$2.17	$2.03	$2.04	$2.04	318,900
2023-01-18	$2.37	$2.45	$2.08	$2.13	$2.13	665,264
2023-01-17	$2.39	$2.41	$2.32	$2.32	$2.32	183,539
2023-01-13	$2.39	$2.48	$2.37	$2.40	$2.40	484,397
2023-01-12	$2.28	$2.43	$2.25	$2.42	$2.42	173,997
2023-01-11	$2.30	$2.30	$2.23	$2.29	$2.29	227,504
2023-01-10	$2.23	$2.30	$2.23	$2.27	$2.27	216,909
2023-01-09	$2.24	$2.36	$2.22	$2.26	$2.26	362,111
2023-01-06	$2.20	$2.24	$2.13	$2.23	$2.23	289,255
2023-01-05	$2.01	$2.22	$1.92	$2.18	$2.18	654,629
2023-01-04	$1.86	$2.01	$1.83	$1.96	$1.96	201,507
2023-01-03	$1.91	$1.91	$1.85	$1.86	$1.86	230,627
2022-12-30	$1.82	$1.87	$1.77	$1.87	$1.87	544,525
2022-12-29	$1.65	$1.86	$1.65	$1.82	$1.82	557,039
2022-12-28	$1.72	$1.72	$1.63	$1.67	$1.67	906,389
2022-12-27	$1.76	$1.77	$1.65	$1.68	$1.68	647,665
2022-12-23	$1.82	$1.84	$1.76	$1.76	$1.76	288,948
2022-12-22	$1.92	$1.97	$1.82	$1.85	$1.85	370,860
2022-12-21	$1.99	$2.07	$1.94	$1.97	$1.97	677,844
2022-12-20	$1.92	$2.05	$1.91	$1.98	$1.98	560,106
2022-12-19	$1.76	$1.97	$1.76	$1.90	$1.90	886,458
2022-12-16	$1.80	$1.84	$1.76	$1.78	$1.78	323,141
2022-12-15	$1.90	$1.90	$1.81	$1.81	$1.81	196,978
2022-12-14	$1.93	$2.00	$1.90	$1.91	$1.91	202,920
2022-12-13	$2.01	$2.03	$1.93	$1.93	$1.93	459,539
2022-12-12	$1.96	$2.03	$1.95	$1.96	$1.96	374,636
2022-12-09	$2.00	$2.01	$1.95	$1.97	$1.97	274,224
2022-12-08	$2.00	$2.02	$1.92	$1.99	$1.99	180,596
2022-12-07	$1.96	$2.02	$1.93	$2.00	$2.00	116,102
2022-12-06	$2.04	$2.04	$1.96	$1.97	$1.97	204,912
2022-12-05	$2.17	$2.18	$2.01	$2.04	$2.04	290,274
2022-12-02	$2.19	$2.21	$2.14	$2.15	$2.15	227,850
2022-12-01	$2.20	$2.28	$2.19	$2.21	$2.21	195,187
2022-11-30	$2.25	$2.29	$2.18	$2.22	$2.22	254,257
2022-11-29	$2.24	$2.38	$2.23	$2.25	$2.25	318,878
2022-11-28	$2.26	$2.32	$2.22	$2.26	$2.26	340,615
2022-11-25	$2.21	$2.28	$2.20	$2.26	$2.26	178,228
2022-11-23	$2.18	$2.22	$2.13	$2.22	$2.22	265,558
2022-11-22	$1.93	$2.15	$1.90	$2.13	$2.13	905,155
2022-11-21	$1.89	$1.95	$1.87	$1.93	$1.93	252,515
2022-11-18	$1.96	$1.96	$1.88	$1.89	$1.89	328,780
2022-11-17	$2.03	$2.05	$1.91	$1.91	$1.91	436,104
2022-11-16	$2.12	$2.19	$2.03	$2.05	$2.05	388,964
2022-11-15	$2.17	$2.26	$2.14	$2.15	$2.15	308,591
2022-11-14	$2.40	$2.40	$2.12	$2.13	$2.13	239,338
2022-11-11	$2.19	$2.33	$2.17	$2.28	$2.28	343,596
2022-11-10	$2.12	$2.20	$2.03	$2.16	$2.16	659,985
2022-11-09	$2.11	$2.13	$2.02	$2.04	$2.04	628,412
2022-11-08	$2.41	$2.41	$2.09	$2.10	$2.10	629,560
2022-11-07	$2.53	$2.54	$2.39	$2.41	$2.41	531,836
2022-11-04	$3.24	$3.24	$2.44	$2.53	$2.53	1,298,667
2022-11-03	$3.30	$3.45	$3.24	$3.42	$3.42	204,934
2022-11-02	$3.48	$3.49	$3.34	$3.35	$3.35	168,348
2022-11-01	$3.57	$3.65	$3.48	$3.53	$3.53	191,002
2022-10-31	$3.58	$3.60	$3.51	$3.56	$3.56	141,632
2022-10-28	$3.55	$3.56	$3.43	$3.54	$3.54	185,245
2022-10-27	$3.57	$3.61	$3.48	$3.52	$3.52	181,406
2022-10-26	$3.53	$3.62	$3.48	$3.54	$3.54	287,440
2022-10-25	$3.32	$3.60	$3.32	$3.55	$3.55	396,714
2022-10-24	$3.19	$3.41	$3.04	$3.32	$3.32	395,734
2022-10-21	$3.07	$3.20	$3.01	$3.13	$3.13	267,584
2022-10-20	$3.16	$3.22	$3.00	$3.04	$3.04	477,211
2022-10-19	$3.28	$3.33	$3.11	$3.15	$3.15	206,741
2022-10-18	$3.56	$3.60	$3.29	$3.30	$3.30	306,640
2022-10-17	$3.44	$3.57	$3.38	$3.50	$3.50	603,746
2022-10-14	$3.23	$3.40	$3.17	$3.38	$3.38	353,812
2022-10-13	$3.05	$3.25	$3.00	$3.18	$3.18	518,258
2022-10-12	$3.17	$3.17	$3.04	$3.12	$3.12	312,856
2022-10-11	$3.00	$3.19	$2.97	$3.16	$3.16	327,212
2022-10-10	$3.00	$3.05	$2.92	$3.02	$3.02	302,611
2022-10-07	$2.99	$3.16	$2.96	$3.00	$3.00	322,081
2022-10-06	$3.04	$3.06	$2.94	$3.01	$3.01	387,851
2022-10-05	$2.90	$3.10	$2.87	$3.05	$3.05	956,683
2022-10-04	$2.70	$2.96	$2.67	$2.94	$2.94	977,888
2022-10-03	$2.57	$2.67	$2.50	$2.62	$2.62	426,239
2022-09-30	$2.53	$2.62	$2.45	$2.57	$2.57	249,263
2022-09-29	$2.47	$2.54	$2.43	$2.51	$2.51	289,056
2022-09-28	$2.30	$2.52	$2.30	$2.48	$2.48	578,192
2022-09-27	$2.23	$2.35	$2.21	$2.25	$2.25	411,606
2022-09-26	$2.27	$2.38	$2.19	$2.23	$2.23	354,399
2022-09-23	$2.30	$2.37	$2.27	$2.29	$2.29	341,684
2022-09-22	$2.35	$2.38	$2.29	$2.35	$2.35	450,480
2022-09-21	$2.44	$2.44	$2.31	$2.35	$2.35	276,968
2022-09-20	$2.46	$2.49	$2.37	$2.40	$2.40	413,197
2022-09-19	$2.56	$2.56	$2.42	$2.50	$2.50	449,739
2022-09-16	$2.40	$2.75	$2.35	$2.62	$2.62	1,009,945
2022-09-15	$2.42	$2.49	$2.40	$2.46	$2.46	300,764
2022-09-14	$2.41	$2.45	$2.37	$2.41	$2.41	264,023
2022-09-13	$2.49	$2.52	$2.37	$2.41	$2.41	318,327
2022-09-12	$2.51	$2.60	$2.48	$2.57	$2.57	222,193
2022-09-09	$2.50	$2.57	$2.48	$2.51	$2.51	254,111
2022-09-08	$2.40	$2.53	$2.36	$2.50	$2.50	226,096
2022-09-07	$2.36	$2.47	$2.35	$2.43	$2.43	192,961
2022-09-06	$2.55	$2.56	$2.37	$2.38	$2.38	320,695
2022-09-02	$2.53	$2.60	$2.50	$2.56	$2.56	228,053
2022-09-01	$2.50	$2.56	$2.42	$2.52	$2.52	256,857
2022-08-31	$2.38	$2.51	$2.37	$2.51	$2.51	241,691
2022-08-30	$2.54	$2.57	$2.38	$2.38	$2.38	256,875
2022-08-29	$2.48	$2.60	$2.48	$2.53	$2.53	192,679
2022-08-26	$2.75	$2.75	$2.49	$2.50	$2.50	257,722
2022-08-25	$2.82	$2.85	$2.72	$2.74	$2.74	100,087
2022-08-24	$2.65	$2.84	$2.65	$2.81	$2.81	178,405
2022-08-23	$2.56	$2.71	$2.56	$2.65	$2.65	206,744
2022-08-22	$2.50	$2.64	$2.49	$2.59	$2.59	361,428
2022-08-19	$2.74	$2.82	$2.59	$2.62	$2.62	418,998
2022-08-18	$2.79	$2.81	$2.72	$2.78	$2.78	114,159
2022-08-17	$2.85	$2.92	$2.78	$2.82	$2.82	266,735
2022-08-16	$2.90	$2.92	$2.79	$2.90	$2.90	391,819
2022-08-15	$2.76	$2.97	$2.76	$2.92	$2.92	353,385
2022-08-12	$2.59	$2.83	$2.59	$2.79	$2.79	362,671
2022-08-11	$2.93	$2.93	$2.55	$2.56	$2.56	1,150,718
2022-08-10	$2.68	$3.03	$2.63	$2.93	$2.93	701,385
2022-08-09	$2.72	$2.80	$2.58	$2.61	$2.61	516,448
2022-08-08	$2.64	$2.81	$2.64	$2.76	$2.76	498,762
2022-08-05	$2.57	$2.70	$2.53	$2.61	$2.61	406,414
2022-08-04	$2.52	$2.72	$2.49	$2.58	$2.58	414,659
2022-08-03	$2.45	$2.64	$2.45	$2.52	$2.52	458,767
2022-08-02	$2.25	$2.45	$2.23	$2.43	$2.43	265,744
2022-08-01	$2.27	$2.34	$2.24	$2.25	$2.25	287,447
2022-07-29	$2.45	$2.45	$2.25	$2.29	$2.29	355,954
2022-07-28	$2.33	$2.37	$2.26	$2.36	$2.36	217,391
2022-07-27	$2.31	$2.34	$2.24	$2.31	$2.31	197,659
2022-07-26	$2.36	$2.36	$2.24	$2.31	$2.31	348,032
2022-07-25	$2.43	$2.46	$2.31	$2.36	$2.36	263,396
2022-07-22	$2.50	$2.51	$2.36	$2.38	$2.38	203,027
2022-07-21	$2.52	$2.60	$2.47	$2.50	$2.50	243,232
2022-07-20	$2.44	$2.57	$2.44	$2.50	$2.50	323,870
2022-07-19	$2.45	$2.51	$2.43	$2.44	$2.44	227,414
2022-07-18	$2.50	$2.65	$2.42	$2.44	$2.44	469,922
2022-07-15	$2.50	$2.50	$2.42	$2.47	$2.47	128,915
2022-07-14	$2.45	$2.51	$2.43	$2.50	$2.50	152,871
2022-07-13	$2.40	$2.56	$2.38	$2.48	$2.48	157,475
2022-07-12	$2.41	$2.47	$2.32	$2.45	$2.45	319,702
2022-07-11	$2.53	$2.57	$2.39	$2.42	$2.42	450,510
2022-07-08	$2.30	$2.61	$2.25	$2.54	$2.54	754,461
2022-07-07	$2.17	$2.35	$2.11	$2.28	$2.28	675,473
2022-07-06	$2.00	$2.21	$2.00	$2.13	$2.13	591,875
2022-07-05	$1.97	$2.11	$1.93	$2.01	$2.01	1,501,080
2022-07-01	$1.92	$1.98	$1.89	$1.96	$1.96	520,305
2022-06-30	$1.96	$1.99	$1.92	$1.93	$1.93	302,435
2022-06-29	$2.00	$2.05	$1.89	$2.01	$2.01	501,254
2022-06-28	$2.06	$2.10	$1.97	$1.97	$1.97	419,027
2022-06-27	$2.10	$2.13	$1.98	$2.06	$2.06	412,308
2022-06-24	$2.18	$2.30	$2.04	$2.12	$2.12	5,924,825
2022-06-23	$1.92	$2.15	$1.92	$2.14	$2.14	805,107
2022-06-22	$1.91	$2.13	$1.82	$1.94	$1.94	1,751,117
2022-06-21	$1.94	$1.94	$1.80	$1.89	$1.89	3,946,270
2022-06-17	$1.95	$1.98	$1.78	$1.80	$1.80	647,099
2022-06-16	$1.94	$1.96	$1.84	$1.91	$1.91	286,661
2022-06-15	$1.94	$2.00	$1.92	$1.99	$1.99	316,728
2022-06-14	$2.03	$2.04	$1.91	$1.94	$1.94	207,337
2022-06-13	$2.11	$2.11	$1.97	$2.04	$2.04	289,310
2022-06-10	$2.53	$2.53	$2.15	$2.16	$2.16	477,229
2022-06-09	$2.31	$2.52	$2.25	$2.51	$2.51	611,352
2022-06-08	$2.36	$2.51	$2.29	$2.33	$2.33	440,688
2022-06-07	$2.08	$2.39	$2.06	$2.37	$2.37	707,862
2022-06-06	$1.99	$2.14	$1.93	$2.08	$2.08	386,957
2022-06-03	$1.88	$2.04	$1.88	$2.01	$2.01	195,190
2022-06-02	$1.86	$1.96	$1.60	$1.91	$1.91	389,265
2022-06-01	$1.93	$2.00	$1.76	$1.88	$1.88	443,083
2022-05-31	$1.83	$2.01	$1.83	$1.89	$1.89	285,923
2022-05-27	$1.79	$1.90	$1.76	$1.87	$1.87	361,084
2022-05-26	$1.74	$1.84	$1.69	$1.79	$1.79	373,553
2022-05-25	$1.79	$1.79	$1.68	$1.74	$1.74	266,066
2022-05-24	$1.88	$1.89	$1.70	$1.73	$1.73	473,346
2022-05-23	$1.96	$1.98	$1.87	$1.90	$1.90	227,467
2022-05-20	$1.93	$1.95	$1.84	$1.93	$1.93	270,424
2022-05-19	$1.93	$2.02	$1.85	$1.90	$1.90	478,661
2022-05-18	$2.03	$2.09	$1.94	$1.96	$1.96	295,266
2022-05-17	$2.01	$2.09	$1.99	$2.09	$2.09	221,387
2022-05-16	$1.99	$2.05	$1.95	$1.97	$1.97	276,446
2022-05-13	$1.88	$2.04	$1.88	$2.02	$2.02	495,280
2022-05-12	$1.81	$1.97	$1.79	$1.88	$1.88	712,305
2022-05-11	$2.06	$2.10	$1.82	$1.83	$1.83	622,356
2022-05-10	$1.94	$2.05	$1.87	$1.94	$1.94	521,007
2022-05-09	$2.02	$2.10	$1.80	$1.90	$1.90	1,225,640
2022-05-06	$2.16	$2.18	$2.03	$2.08	$2.08	503,720
2022-05-05	$2.21	$2.22	$2.03	$2.16	$2.16	653,036
2022-05-04	$2.16	$2.20	$2.06	$2.18	$2.18	739,757
2022-05-03	$2.24	$2.27	$2.12	$2.18	$2.18	530,651
2022-05-02	$2.21	$2.30	$2.17	$2.24	$2.24	553,959
2022-04-29	$2.20	$2.29	$2.17	$2.21	$2.21	385,825
2022-04-28	$2.28	$2.28	$2.12	$2.23	$2.23	541,812
2022-04-27	$2.21	$2.33	$2.21	$2.25	$2.25	287,830
2022-04-26	$2.30	$2.33	$2.19	$2.20	$2.20	396,319
2022-04-25	$2.22	$2.36	$2.19	$2.32	$2.32	385,564
2022-04-22	$2.33	$2.38	$2.19	$2.22	$2.22	680,881
2022-04-21	$2.30	$2.36	$2.26	$2.31	$2.31	538,427
2022-04-20	$2.29	$2.38	$2.26	$2.29	$2.29	448,336
2022-04-19	$2.35	$2.39	$2.26	$2.29	$2.29	660,212
2022-04-18	$2.56	$2.56	$2.32	$2.34	$2.34	721,868
2022-04-14	$2.64	$2.75	$2.54	$2.55	$2.55	657,652
2022-04-13	$2.56	$2.63	$2.53	$2.61	$2.61	596,968
2022-04-12	$2.86	$2.86	$2.56	$2.58	$2.58	1,639,473
2022-04-11	$2.80	$3.45	$2.67	$2.94	$2.94	2,842,044
2022-04-08	$3.02	$3.03	$2.80	$2.83	$2.83	609,933
2022-04-07	$2.92	$3.02	$2.80	$2.98	$2.98	1,179,290
2022-04-06	$2.98	$2.99	$2.90	$2.92	$2.92	454,406
2022-04-05	$3.10	$3.20	$3.00	$3.01	$3.01	378,393
2022-04-04	$2.97	$3.15	$2.96	$3.09	$3.09	2,001,066
2022-04-01	$2.98	$3.04	$2.92	$2.94	$2.94	357,230
2022-03-31	$2.98	$3.06	$2.92	$2.97	$2.97	350,436
2022-03-30	$3.00	$3.04	$2.95	$2.97	$2.97	308,154
2022-03-29	$3.05	$3.07	$2.99	$3.03	$3.03	431,112
2022-03-28	$2.94	$3.05	$2.89	$3.01	$3.01	979,299
2022-03-25	$3.07	$3.10	$2.91	$2.94	$2.94	496,562
2022-03-24	$3.06	$3.14	$3.05	$3.07	$3.07	285,164
2022-03-23	$3.18	$3.20	$3.04	$3.05	$3.05	347,478
2022-03-22	$3.22	$3.29	$3.09	$3.19	$3.19	309,037
2022-03-21	$3.18	$3.37	$3.12	$3.18	$3.18	657,176
2022-03-18	$3.27	$3.28	$3.09	$3.18	$3.18	589,419
2022-03-17	$3.15	$3.43	$3.04	$3.27	$3.27	466,860
2022-03-16	$3.14	$3.19	$2.92	$3.12	$3.12	923,923
2022-03-15	$3.24	$3.25	$3.10	$3.12	$3.12	293,021
2022-03-14	$3.31	$3.40	$3.08	$3.23	$3.23	656,532
2022-03-11	$3.50	$3.52	$3.40	$3.48	$3.48	279,794
2022-03-10	$3.70	$3.70	$3.42	$3.50	$3.50	244,885
2022-03-09	$3.44	$3.79	$3.44	$3.76	$3.76	330,758
2022-03-08	$3.37	$3.54	$3.30	$3.39	$3.39	165,941
2022-03-07	$3.32	$3.39	$3.22	$3.38	$3.38	266,946
2022-03-04	$3.35	$3.42	$3.31	$3.35	$3.35	223,603
2022-03-03	$3.51	$3.58	$3.32	$3.38	$3.38	248,045
2022-03-02	$3.67	$3.67	$3.48	$3.49	$3.49	244,534
2022-03-01	$3.52	$3.60	$3.44	$3.53	$3.53	252,671
2022-02-28	$3.56	$3.62	$3.50	$3.52	$3.52	213,621
2022-02-25	$3.63	$3.64	$3.52	$3.57	$3.57	244,279
2022-02-24	$3.40	$3.66	$3.33	$3.62	$3.62	224,883
2022-02-23	$3.69	$3.70	$3.52	$3.52	$3.52	264,330
2022-02-22	$3.71	$3.79	$3.61	$3.69	$3.69	431,230
2022-02-18	$3.71	$3.81	$3.65	$3.76	$3.76	207,309
2022-02-17	$3.89	$3.99	$3.67	$3.73	$3.73	264,317
2022-02-16	$3.96	$3.98	$3.81	$3.89	$3.89	234,022
2022-02-15	$3.81	$4.05	$3.79	$4.00	$4.00	400,594
2022-02-14	$3.72	$3.79	$3.61	$3.75	$3.75	466,611
2022-02-11	$3.96	$4.02	$3.69	$3.72	$3.72	742,508
2022-02-10	$4.09	$4.25	$3.94	$3.99	$3.99	482,394
2022-02-09	$4.13	$4.17	$3.94	$3.97	$3.97	665,403
2022-02-08	$4.09	$4.21	$4.04	$4.09	$4.09	242,766
2022-02-07	$4.07	$4.18	$4.02	$4.10	$4.10	142,163
2022-02-04	$3.96	$4.11	$3.90	$4.06	$4.06	218,501
2022-02-03	$4.06	$4.15	$3.94	$3.98	$3.98	122,956
2022-02-02	$4.29	$4.29	$4.09	$4.11	$4.11	120,176
2022-02-01	$4.05	$4.37	$4.05	$4.31	$4.31	303,130
2022-01-31	$3.71	$4.09	$3.68	$4.05	$4.05	289,465
2022-01-28	$3.57	$3.85	$3.54	$3.73	$3.73	520,762
2022-01-27	$3.84	$3.88	$3.59	$3.62	$3.62	460,216
2022-01-26	$3.98	$4.16	$3.73	$3.77	$3.77	737,151
2022-01-25	$3.97	$4.00	$3.78	$3.96	$3.96	355,041
2022-01-24	$3.91	$4.02	$3.80	$4.01	$4.01	295,705
2022-01-21	$4.08	$4.10	$3.90	$3.99	$3.99	398,520
2022-01-20	$4.15	$4.42	$4.07	$4.09	$4.09	323,083
2022-01-19	$4.29	$4.40	$4.23	$4.25	$4.25	186,682
2022-01-18	$4.44	$4.44	$4.25	$4.31	$4.31	197,990
2022-01-14	$4.39	$4.53	$4.25	$4.47	$4.47	293,058
2022-01-13	$4.46	$4.52	$4.40	$4.43	$4.43	209,578
2022-01-12	$4.60	$4.70	$4.47	$4.48	$4.48	270,567
2022-01-11	$4.72	$4.80	$4.63	$4.64	$4.64	154,328
2022-01-10	$4.50	$4.79	$4.35	$4.77	$4.77	397,321
2022-01-07	$4.50	$4.55	$4.34	$4.49	$4.49	288,002
2022-01-06	$4.48	$4.58	$4.37	$4.51	$4.51	255,818
2022-01-05	$4.62	$4.78	$4.49	$4.52	$4.52	228,344
2022-01-04	$4.65	$4.68	$4.47	$4.59	$4.59	267,574
2022-01-03	$4.65	$4.67	$4.45	$4.60	$4.60	235,816
2021-12-31	$4.45	$4.53	$4.43	$4.49	$4.49	215,993
2021-12-30	$4.32	$4.53	$4.32	$4.45	$4.45	247,678
2021-12-29	$4.30	$4.36	$4.15	$4.36	$4.36	312,643
2021-12-28	$4.24	$4.45	$4.19	$4.32	$4.32	337,929
2021-12-27	$4.43	$4.48	$4.22	$4.27	$4.27	265,130
2021-12-23	$4.49	$4.63	$4.47	$4.49	$4.49	311,935
2021-12-22	$4.49	$4.55	$4.42	$4.53	$4.53	130,065
2021-12-21	$4.51	$4.61	$4.42	$4.51	$4.51	177,131
2021-12-20	$4.48	$4.54	$4.30	$4.49	$4.49	158,506
2021-12-17	$4.44	$4.67	$4.30	$4.48	$4.48	669,950
2021-12-16	$4.38	$4.95	$4.36	$4.50	$4.50	711,661
2021-12-15	$4.25	$4.36	$4.11	$4.27	$4.27	469,906
2021-12-14	$4.40	$4.49	$4.20	$4.22	$4.22	270,725
2021-12-13	$4.53	$4.59	$4.31	$4.42	$4.42	253,537
2021-12-10	$4.60	$4.70	$4.47	$4.50	$4.50	299,788
2021-12-09	$4.67	$4.70	$4.55	$4.59	$4.59	210,013
2021-12-08	$4.55	$4.70	$4.46	$4.62	$4.62	132,408
2021-12-07	$4.31	$4.59	$4.29	$4.55	$4.55	207,271
2021-12-06	$4.08	$4.36	$4.05	$4.28	$4.28	272,254
2021-12-03	$4.13	$4.20	$4.05	$4.08	$4.08	201,045
2021-12-02	$4.10	$4.37	$4.05	$4.14	$4.14	210,152
2021-12-01	$4.30	$4.34	$4.03	$4.07	$4.07	292,823
2021-11-30	$4.14	$4.25	$4.06	$4.22	$4.22	295,633
2021-11-29	$4.38	$4.38	$4.11	$4.14	$4.14	342,307
2021-11-26	$4.39	$4.46	$4.29	$4.38	$4.38	242,866
2021-11-24	$4.48	$4.56	$4.43	$4.48	$4.48	111,434
2021-11-23	$4.64	$4.74	$4.42	$4.53	$4.53	372,756
2021-11-22	$4.78	$4.79	$4.55	$4.67	$4.67	427,727
2021-11-19	$4.94	$5.10	$4.82	$4.83	$4.83	268,156
2021-11-18	$5.00	$5.06	$4.80	$4.99	$4.99	390,932
2021-11-17	$5.06	$5.09	$4.86	$5.01	$5.01	154,688
2021-11-16	$5.07	$5.10	$4.92	$5.07	$5.07	244,247
2021-11-15	$5.24	$5.32	$5.05	$5.12	$5.12	362,041
2021-11-12	$5.18	$5.30	$5.12	$5.28	$5.28	208,211
2021-11-11	$5.19	$5.26	$4.97	$5.18	$5.18	293,097
2021-11-10	$5.19	$5.33	$5.10	$5.19	$5.19	305,304
2021-11-09	$5.10	$5.32	$5.05	$5.25	$5.25	417,701
2021-11-08	$5.22	$5.23	$5.06	$5.11	$5.11	195,911
2021-11-05	$5.34	$5.35	$5.08	$5.17	$5.17	155,151
2021-11-04	$5.15	$5.35	$5.15	$5.30	$5.30	224,064
2021-11-03	$5.18	$5.23	$5.07	$5.14	$5.14	160,911
2021-11-02	$5.30	$5.30	$5.08	$5.21	$5.21	294,970
2021-11-01	$5.04	$5.41	$5.02	$5.20	$5.20	431,628
2021-10-29	$5.03	$5.14	$4.94	$5.02	$5.02	172,389
2021-10-28	$5.03	$5.14	$4.93	$5.03	$5.03	162,980
2021-10-27	$4.85	$5.02	$4.84	$5.00	$5.00	237,852
2021-10-26	$4.88	$4.93	$4.82	$4.86	$4.86	146,860
2021-10-25	$4.91	$4.96	$4.86	$4.90	$4.90	618,447
2021-10-22	$4.81	$4.99	$4.70	$4.91	$4.91	493,669
2021-10-21	$4.93	$4.97	$4.72	$4.78	$4.78	190,395
2021-10-20	$4.82	$4.96	$4.81	$4.91	$4.91	165,972
2021-10-19	$4.79	$4.92	$4.64	$4.82	$4.82	349,777
2021-10-18	$5.00	$5.00	$4.73	$4.78	$4.78	271,678
2021-10-15	$5.16	$5.20	$4.97	$5.00	$5.00	155,056
2021-10-14	$5.14	$5.19	$5.05	$5.09	$5.09	182,330
2021-10-13	$5.21	$5.27	$5.09	$5.11	$5.11	175,489
2021-10-12	$4.99	$5.20	$4.98	$5.17	$5.17	298,125
2021-10-11	$4.74	$5.06	$4.73	$5.00	$5.00	239,788
2021-10-08	$4.93	$5.08	$4.74	$4.77	$4.77	118,267
2021-10-07	$4.96	$5.04	$4.78	$4.88	$4.88	216,090
2021-10-06	$4.75	$5.01	$4.70	$4.98	$4.98	409,456
2021-10-05	$4.79	$4.83	$4.57	$4.83	$4.83	319,014
2021-10-04	$4.85	$4.95	$4.75	$4.77	$4.77	155,857
2021-10-01	$4.86	$5.04	$4.84	$4.89	$4.89	317,349
2021-09-30	$4.93	$4.95	$4.80	$4.86	$4.86	351,623
2021-09-29	$5.15	$5.33	$4.91	$4.95	$4.95	651,589
2021-09-28	$5.13	$5.22	$5.00	$5.15	$5.15	490,889
2021-09-27	$5.28	$5.38	$5.14	$5.15	$5.15	434,881
2021-09-24	$4.90	$5.42	$4.90	$5.29	$5.29	605,129
2021-09-23	$4.85	$4.96	$4.85	$4.89	$4.89	197,436
2021-09-22	$4.77	$4.85	$4.70	$4.84	$4.84	199,080
2021-09-21	$4.78	$4.90	$4.72	$4.77	$4.77	269,659
2021-09-20	$4.70	$4.93	$4.70	$4.75	$4.75	260,591
2021-09-17	$4.94	$4.94	$4.76	$4.80	$4.80	784,813
2021-09-16	$4.72	$4.95	$4.65	$4.93	$4.93	538,375
2021-09-15	$4.77	$4.84	$4.69	$4.75	$4.75	449,921
2021-09-14	$4.73	$4.84	$4.61	$4.78	$4.78	565,770
2021-09-13	$5.00	$5.06	$4.66	$4.70	$4.70	583,706
2021-09-10	$5.14	$5.14	$4.86	$4.97	$4.97	497,429
2021-09-09	$5.20	$5.25	$5.02	$5.08	$5.08	252,888
2021-09-08	$5.33	$5.33	$5.17	$5.21	$5.21	195,165
2021-09-07	$5.33	$5.38	$5.19	$5.30	$5.30	257,385
2021-09-03	$5.54	$5.54	$5.27	$5.34	$5.34	189,740
2021-09-02	$5.58	$5.63	$5.46	$5.54	$5.54	185,275
2021-09-01	$5.61	$5.71	$5.51	$5.58	$5.58	193,220
2021-08-31	$5.55	$5.64	$5.51	$5.56	$5.56	395,368
2021-08-30	$5.54	$5.64	$5.46	$5.54	$5.54	219,185
2021-08-27	$5.42	$5.68	$5.42	$5.53	$5.53	238,050
2021-08-26	$5.45	$5.59	$5.36	$5.38	$5.38	143,325
2021-08-25	$5.45	$5.65	$5.42	$5.49	$5.49	282,141
2021-08-24	$5.43	$5.51	$5.37	$5.44	$5.44	493,055
2021-08-23	$5.06	$5.49	$5.05	$5.43	$5.43	459,256
2021-08-20	$4.99	$5.10	$4.75	$5.03	$5.03	547,487
2021-08-19	$5.12	$5.20	$4.70	$5.02	$5.02	1,014,391
2021-08-18	$5.38	$5.57	$5.02	$5.21	$5.21	2,089,181
2021-08-17	$5.26	$5.26	$5.02	$5.19	$5.19	490,959
2021-08-16	$5.60	$5.65	$5.23	$5.26	$5.26	225,822
2021-08-13	$5.35	$5.72	$5.24	$5.61	$5.61	465,585
2021-08-12	$5.48	$5.52	$5.29	$5.37	$5.37	384,298
2021-08-11	$5.61	$5.65	$5.44	$5.52	$5.52	318,896
2021-08-10	$5.81	$5.98	$5.38	$5.56	$5.56	554,686
2021-08-09	$5.79	$6.26	$5.76	$5.80	$5.80	744,455
2021-08-06	$5.61	$5.92	$5.43	$5.78	$5.78	414,660
2021-08-05	$5.62	$5.71	$5.10	$5.58	$5.58	1,443,824
2021-08-04	$5.34	$5.49	$5.32	$5.43	$5.43	855,235
2021-08-03	$5.33	$5.38	$5.23	$5.34	$5.34	149,112
2021-08-02	$5.19	$5.38	$5.16	$5.33	$5.33	240,212
2021-07-30	$5.40	$5.50	$5.19	$5.20	$5.20	255,234
2021-07-29	$5.58	$5.58	$5.40	$5.42	$5.42	124,570
2021-07-28	$5.30	$5.61	$5.28	$5.52	$5.52	138,208
2021-07-27	$5.54	$5.55	$5.25	$5.32	$5.32	311,014
2021-07-26	$5.50	$5.62	$5.36	$5.55	$5.55	386,701
2021-07-23	$5.53	$5.66	$5.39	$5.48	$5.48	306,767
2021-07-22	$5.98	$6.00	$5.44	$5.52	$5.52	488,772
2021-07-21	$5.93	$6.00	$5.68	$5.98	$5.98	248,893
2021-07-20	$6.07	$6.07	$5.68	$5.72	$5.72	633,996
2021-07-19	$5.72	$5.89	$5.63	$5.78	$5.78	340,921
2021-07-16	$6.17	$6.22	$5.86	$5.91	$5.91	410,223
2021-07-15	$6.20	$6.30	$6.00	$6.16	$6.16	332,706
2021-07-14	$6.38	$6.52	$6.18	$6.22	$6.22	380,779
2021-07-13	$6.51	$6.57	$6.36	$6.40	$6.40	395,014
2021-07-12	$6.61	$6.63	$6.49	$6.51	$6.51	233,213
2021-07-09	$6.67	$6.75	$6.60	$6.68	$6.68	507,876
2021-07-08	$6.50	$6.74	$6.41	$6.66	$6.66	316,966
2021-07-07	$6.80	$6.91	$6.46	$6.69	$6.69	686,719
2021-07-06	$6.98	$7.02	$6.65	$6.76	$6.76	404,111
2021-07-02	$7.27	$7.27	$6.86	$6.94	$6.94	387,329
2021-07-01	$6.89	$7.25	$6.87	$7.24	$7.24	877,651
2021-06-30	$6.77	$6.84	$6.66	$6.82	$6.82	403,580
2021-06-29	$6.94	$6.98	$6.78	$6.81	$6.81	888,084
2021-06-28	$7.04	$7.11	$6.75	$6.90	$6.90	696,816
2021-06-25	$7.23	$7.30	$7.00	$7.01	$7.01	1,092,885
2021-06-24	$7.33	$7.37	$7.08	$7.23	$7.23	470,760
2021-06-23	$7.03	$7.45	$6.98	$7.29	$7.29	597,090
2021-06-22	$7.26	$7.43	$7.00	$7.01	$7.01	1,040,945
2021-06-21	$7.75	$7.79	$7.05	$7.21	$7.21	1,307,143
2021-06-18	$8.01	$8.32	$7.27	$7.39	$7.39	2,304,873
2021-06-17	$8.80	$8.81	$8.14	$8.14	$8.14	1,290,245
2021-06-16	$10.08	$10.17	$8.42	$8.99	$8.99	1,748,057
2021-06-15	$10.42	$10.46	$9.90	$10.23	$10.23	517,568
2021-06-14	$10.84	$11.08	$10.22	$10.43	$10.43	441,673
2021-06-11	$10.98	$10.99	$10.32	$10.72	$10.72	632,723
2021-06-10	$10.36	$11.24	$10.31	$10.93	$10.93	1,529,619
2021-06-09	$10.19	$10.59	$10.03	$10.13	$10.13	857,388
2021-06-08	$9.90	$10.30	$9.88	$10.24	$10.24	519,042
2021-06-07	$9.60	$9.89	$9.60	$9.88	$9.88	272,566
2021-06-04	$9.94	$9.98	$9.58	$9.60	$9.60	421,313
2021-06-03	$9.85	$9.96	$9.49	$9.85	$9.85	466,845
2021-06-02	$9.52	$9.94	$9.35	$9.86	$9.86	790,896
2021-06-01	$8.75	$9.89	$8.66	$9.83	$9.83	3,119,982
2021-05-28	$8.40	$8.74	$8.20	$8.22	$8.22	334,568
2021-05-27	$8.33	$8.51	$8.20	$8.40	$8.40	267,214
2021-05-26	$7.93	$8.27	$7.92	$8.23	$8.23	237,093
2021-05-25	$7.97	$8.01	$7.79	$7.88	$7.88	200,412
2021-05-24	$8.10	$8.13	$7.74	$7.98	$7.98	261,815
2021-05-21	$8.25	$8.25	$8.06	$8.08	$8.08	217,413
2021-05-20	$8.34	$8.39	$8.06	$8.19	$8.19	183,963
2021-05-19	$8.15	$8.32	$8.00	$8.30	$8.30	337,126
2021-05-18	$7.60	$8.43	$7.52	$8.28	$8.28	475,622
2021-05-17	$7.74	$7.85	$7.25	$7.44	$7.44	527,413
2021-05-14	$7.49	$7.65	$7.49	$7.60	$7.60	290,910
2021-05-13	$7.24	$7.53	$7.24	$7.47	$7.47	333,361
2021-05-12	$7.16	$7.40	$7.05	$7.23	$7.23	223,303
2021-05-11	$7.00	$7.23	$6.94	$7.19	$7.19	258,955
2021-05-10	$7.30	$7.30	$7.04	$7.16	$7.16	281,931
2021-05-07	$7.32	$7.45	$7.22	$7.34	$7.34	149,715
2021-05-06	$7.21	$7.29	$7.11	$7.26	$7.26	248,562
2021-05-05	$7.33	$7.33	$7.14	$7.20	$7.20	241,203
2021-05-04	$7.56	$7.56	$7.16	$7.31	$7.31	289,403
2021-05-03	$7.64	$7.82	$7.43	$7.58	$7.58	274,103
2021-04-30	$7.79	$7.99	$7.59	$7.65	$7.65	349,777
2021-04-29	$7.95	$7.99	$7.66	$7.89	$7.89	242,849
2021-04-28	$7.83	$7.99	$7.62	$7.90	$7.90	222,770
2021-04-27	$7.80	$7.99	$7.69	$7.81	$7.81	398,856
2021-04-26	$7.77	$7.99	$7.66	$7.78	$7.78	280,897
2021-04-23	$8.20	$8.20	$7.78	$7.78	$7.78	341,112
2021-04-22	$8.03	$8.10	$7.76	$7.87	$7.87	268,789
2021-04-21	$7.76	$8.15	$7.73	$8.02	$8.02	292,290
2021-04-20	$7.96	$7.98	$7.55	$7.75	$7.75	259,137
2021-04-19	$8.05	$8.25	$7.69	$7.93	$7.93	421,631
2021-04-16	$8.13	$8.13	$7.86	$8.01	$8.01	249,031
2021-04-15	$8.50	$8.57	$8.03	$8.12	$8.12	271,694
2021-04-14	$8.28	$8.64	$8.12	$8.40	$8.40	462,691
2021-04-13	$8.20	$8.45	$7.97	$8.31	$8.31	506,031
2021-04-12	$7.96	$8.39	$7.96	$8.22	$8.22	1,077,401
2021-04-09	$6.97	$8.46	$6.94	$7.96	$7.96	5,228,447
2021-04-08	$7.01	$7.01	$6.85	$6.95	$6.95	152,689
2021-04-07	$6.97	$7.19	$6.90	$7.00	$7.00	177,519
2021-04-06	$7.11	$7.18	$6.96	$7.01	$7.01	329,377
2021-04-05	$7.03	$7.14	$7.00	$7.10	$7.10	170,404
2021-04-01	$7.13	$7.16	$6.98	$7.03	$7.03	163,631
2021-03-31	$6.85	$7.10	$6.75	$7.06	$7.06	218,822
2021-03-30	$6.91	$6.91	$6.54	$6.84	$6.84	304,469
2021-03-29	$7.04	$7.13	$6.95	$6.97	$6.97	186,900
2021-03-26	$7.38	$7.38	$6.90	$7.02	$7.02	172,179
2021-03-25	$7.04	$7.35	$6.73	$7.27	$7.27	312,670
2021-03-24	$7.39	$7.48	$7.21	$7.23	$7.23	311,154
2021-03-23	$7.63	$7.65	$7.21	$7.27	$7.27	440,328
2021-03-22	$7.91	$7.91	$7.60	$7.73	$7.73	214,518
2021-03-19	$7.77	$8.05	$7.76	$7.90	$7.90	500,816
2021-03-18	$7.89	$8.13	$7.80	$7.85	$7.85	304,237
2021-03-17	$7.92	$8.03	$7.77	$7.99	$7.99	182,170
2021-03-16	$7.92	$8.03	$7.79	$7.93	$7.93	244,569
2021-03-15	$7.79	$7.95	$7.70	$7.92	$7.92	183,967
2021-03-12	$7.90	$7.90	$7.68	$7.83	$7.83	214,597
2021-03-11	$8.16	$8.39	$7.85	$7.92	$7.92	360,013
2021-03-10	$7.76	$8.41	$7.62	$8.16	$8.16	583,143
2021-03-09	$7.29	$7.78	$7.27	$7.64	$7.64	362,515
2021-03-08	$7.10	$7.42	$7.02	$7.19	$7.19	297,421
2021-03-05	$7.15	$7.16	$6.44	$7.10	$7.10	623,341
2021-03-04	$7.19	$7.22	$6.76	$7.06	$7.06	534,981
2021-03-03	$7.21	$7.65	$7.04	$7.13	$7.13	297,839
2021-03-02	$7.44	$7.44	$7.14	$7.14	$7.14	355,741
2021-03-01	$7.82	$7.82	$7.03	$7.16	$7.16	548,623
2021-02-26	$7.35	$7.87	$6.97	$7.48	$7.48	737,529
2021-02-25	$7.89	$7.89	$6.92	$7.34	$7.34	819,341
2021-02-24	$7.62	$7.93	$7.48	$7.67	$7.67	386,127
2021-02-23	$7.51	$7.86	$7.12	$7.53	$7.53	444,212
2021-02-22	$7.46	$7.92	$7.40	$7.70	$7.70	570,684
2021-02-19	$7.62	$7.73	$7.44	$7.55	$7.55	376,384
2021-02-18	$7.66	$7.96	$7.52	$7.61	$7.61	354,176
2021-02-17	$8.14	$8.37	$7.71	$7.79	$7.79	367,264
2021-02-16	$7.84	$8.25	$7.50	$8.17	$8.17	532,127
2021-02-12	$7.43	$7.88	$7.39	$7.82	$7.82	280,011
2021-02-11	$8.19	$8.19	$7.49	$7.52	$7.52	249,720
2021-02-10	$8.08	$8.14	$7.43	$7.84	$7.84	631,498
2021-02-09	$8.60	$8.75	$7.93	$7.97	$7.97	565,815
2021-02-08	$8.05	$8.33	$7.83	$8.31	$8.31	636,417
2021-02-05	$7.73	$8.03	$7.12	$7.86	$7.86	930,436
2021-02-04	$7.11	$7.94	$7.00	$7.57	$7.57	1,366,276
2021-02-03	$6.71	$6.99	$6.67	$6.95	$6.95	722,161
2021-02-02	$6.64	$6.76	$6.49	$6.74	$6.74	491,746
2021-02-01	$6.60	$6.73	$6.37	$6.61	$6.61	341,957
2021-01-29	$6.57	$6.64	$6.40	$6.49	$6.49	293,759
2021-01-28	$6.71	$6.81	$6.51	$6.56	$6.56	366,565
2021-01-27	$6.65	$6.87	$6.46	$6.66	$6.66	377,586
2021-01-26	$6.85	$6.90	$6.70	$6.80	$6.80	260,528
2021-01-25	$6.63	$6.80	$6.51	$6.76	$6.76	252,339
2021-01-22	$6.29	$6.67	$6.04	$6.66	$6.66	378,510
2021-01-21	$6.58	$6.65	$6.29	$6.35	$6.35	372,403
2021-01-20	$6.70	$6.77	$6.50	$6.58	$6.58	224,842
2021-01-19	$6.90	$6.95	$6.50	$6.66	$6.66	461,439
2021-01-15	$6.70	$6.88	$6.57	$6.80	$6.80	269,364
2021-01-14	$6.80	$6.89	$6.66	$6.74	$6.74	269,102
2021-01-13	$6.61	$6.83	$6.46	$6.64	$6.64	558,581
2021-01-12	$6.25	$6.52	$6.18	$6.47	$6.47	331,034
2021-01-11	$6.20	$6.40	$6.19	$6.24	$6.24	293,493
2021-01-08	$6.38	$6.45	$6.21	$6.31	$6.31	344,302
2021-01-07	$6.46	$6.59	$6.22	$6.38	$6.38	293,207
2021-01-06	$6.33	$6.63	$6.33	$6.41	$6.41	345,168
2021-01-05	$6.15	$6.42	$6.06	$6.27	$6.27	386,365
2021-01-04	$6.26	$6.37	$6.03	$6.14	$6.14	410,786
2020-12-31	$6.16	$6.39	$6.02	$6.26	$6.26	650,857
2020-12-30	$6.11	$6.29	$6.07	$6.20	$6.20	259,472
2020-12-29	$6.34	$6.40	$6.10	$6.16	$6.16	341,694
2020-12-28	$6.70	$6.70	$6.21	$6.30	$6.30	390,367
2020-12-24	$6.56	$6.68	$6.50	$6.62	$6.62	112,472
2020-12-23	$6.46	$6.69	$6.36	$6.56	$6.56	258,023
2020-12-22	$6.36	$6.44	$6.02	$6.42	$6.42	592,569
2020-12-21	$6.40	$6.54	$6.26	$6.32	$6.32	493,509
2020-12-18	$7.17	$7.20	$6.51	$6.51	$6.51	1,271,296
2020-12-17	$6.80	$7.19	$6.75	$7.14	$7.14	347,315
2020-12-16	$6.89	$7.01	$6.69	$6.72	$6.72	274,175
2020-12-15	$6.54	$6.82	$6.54	$6.79	$6.79	234,945
2020-12-14	$6.89	$6.99	$6.58	$6.58	$6.58	418,581
2020-12-11	$7.20	$7.27	$6.82	$6.82	$6.82	427,393
2020-12-10	$7.00	$7.17	$6.89	$7.10	$7.10	295,356
2020-12-09	$7.05	$7.10	$6.80	$6.94	$6.94	326,768
2020-12-08	$6.85	$7.05	$6.73	$7.04	$7.04	249,863
2020-12-07	$6.93	$7.00	$6.55	$6.89	$6.89	332,608
2020-12-04	$6.84	$7.11	$6.76	$6.92	$6.92	485,867
2020-12-03	$6.71	$6.86	$6.63	$6.81	$6.81	347,090
2020-12-02	$6.48	$6.71	$6.41	$6.69	$6.69	436,206
2020-12-01	$6.17	$6.53	$6.06	$6.47	$6.47	534,065
2020-11-30	$6.17	$6.22	$6.09	$6.19	$6.19	332,509
2020-11-27	$6.12	$6.22	$6.11	$6.20	$6.20	168,630
2020-11-25	$6.01	$6.21	$6.00	$6.09	$6.09	299,929
2020-11-24	$6.21	$6.21	$5.90	$6.08	$6.08	343,277
2020-11-23	$6.20	$6.34	$6.11	$6.14	$6.14	443,352
2020-11-20	$6.08	$6.27	$5.99	$6.17	$6.17	227,376
2020-11-19	$5.93	$6.26	$5.93	$6.15	$6.15	272,147
2020-11-18	$6.19	$6.26	$5.97	$5.97	$5.97	280,862
2020-11-17	$6.17	$6.33	$6.05	$6.18	$6.18	352,593
2020-11-16	$5.98	$6.25	$5.84	$6.21	$6.21	444,624
2020-11-13	$5.97	$6.23	$5.84	$5.87	$5.87	394,677
2020-11-12	$6.17	$6.23	$5.91	$5.95	$5.95	559,761
2020-11-11	$5.94	$6.18	$5.81	$6.18	$6.18	592,818
2020-11-10	$5.65	$6.00	$5.56	$5.97	$5.97	419,923
2020-11-09	$5.96	$6.00	$5.41	$5.55	$5.55	534,070
2020-11-06	$5.14	$5.69	$5.14	$5.61	$5.61	857,410
2020-11-05	$4.91	$5.06	$4.76	$5.03	$5.03	321,790
2020-11-04	$4.66	$4.95	$4.66	$4.93	$4.93	188,975
2020-11-03	$4.62	$4.69	$4.51	$4.66	$4.66	221,598
2020-11-02	$4.81	$4.91	$4.52	$4.58	$4.58	261,757
2020-10-30	$4.86	$4.94	$4.63	$4.77	$4.77	350,159
2020-10-29	$4.78	$4.92	$4.68	$4.88	$4.88	202,314
2020-10-28	$4.69	$4.98	$4.62	$4.78	$4.78	483,918
2020-10-27	$4.76	$4.91	$4.74	$4.81	$4.81	389,185
2020-10-26	$4.97	$5.00	$4.64	$4.75	$4.75	273,721
2020-10-23	$5.13	$5.13	$4.92	$4.95	$4.95	213,124
2020-10-22	$4.93	$5.21	$4.86	$5.12	$5.12	256,694
2020-10-21	$4.92	$5.07	$4.79	$4.92	$4.92	345,786
2020-10-20	$5.08	$5.19	$4.78	$4.86	$4.86	497,862
2020-10-19	$5.14	$5.45	$5.05	$5.06	$5.06	172,490
2020-10-16	$5.15	$5.23	$5.10	$5.11	$5.11	325,078
2020-10-15	$5.03	$5.15	$4.91	$5.12	$5.12	357,084
2020-10-14	$5.49	$5.49	$5.03	$5.09	$5.09	557,928
2020-10-13	$5.50	$5.61	$5.38	$5.46	$5.46	352,269
2020-10-12	$5.71	$5.76	$5.50	$5.54	$5.54	239,730
2020-10-09	$6.08	$6.14	$5.71	$5.74	$5.74	228,302
2020-10-08	$5.80	$6.13	$5.76	$6.07	$6.07	304,721
2020-10-07	$5.62	$5.77	$5.61	$5.70	$5.70	249,507
2020-10-06	$5.60	$5.78	$5.53	$5.63	$5.63	258,379
2020-10-05	$5.33	$5.63	$5.33	$5.61	$5.61	322,725
2020-10-02	$5.30	$5.44	$5.22	$5.29	$5.29	326,868
2020-10-01	$5.44	$5.50	$5.25	$5.40	$5.40	409,397
2020-09-30	$5.50	$5.57	$5.32	$5.41	$5.41	418,260
2020-09-29	$5.54	$5.68	$5.44	$5.49	$5.49	364,667
2020-09-28	$5.85	$5.89	$5.44	$5.57	$5.57	566,249
2020-09-25	$5.58	$5.82	$5.57	$5.71	$5.71	277,952
2020-09-24	$5.73	$5.90	$5.54	$5.58	$5.58	524,503
2020-09-23	$6.20	$6.21	$5.66	$5.75	$5.75	826,713
2020-09-22	$6.39	$6.42	$6.06	$6.24	$6.24	562,307
2020-09-21	$6.54	$6.59	$6.10	$6.37	$6.37	775,908
2020-09-18	$6.53	$6.72	$6.21	$6.69	$6.69	1,557,440
2020-09-17	$5.75	$6.72	$5.72	$6.53	$6.53	2,101,134
2020-09-16	$5.90	$6.01	$5.69	$5.83	$5.83	679,090
2020-09-15	$5.89	$6.13	$5.76	$5.83	$5.83	924,604
2020-09-14	$5.73	$6.07	$5.56	$5.88	$5.88	1,214,027
2020-09-11	$5.75	$6.23	$5.41	$5.69	$5.69	2,916,605
2020-09-10	$4.89	$5.78	$4.88	$5.63	$5.63	3,512,023
2020-09-09	$4.28	$4.90	$4.23	$4.65	$4.65	1,684,016
2020-09-08	$4.30	$4.35	$4.18	$4.19	$4.19	198,531
2020-09-04	$4.43	$4.43	$4.14	$4.35	$4.35	489,644
2020-09-03	$4.60	$4.67	$4.39	$4.40	$4.40	228,733
2020-09-02	$4.60	$4.65	$4.43	$4.61	$4.61	531,826
2020-09-01	$4.65	$4.70	$4.51	$4.65	$4.65	279,639
2020-08-31	$4.65	$4.68	$4.54	$4.60	$4.60	256,321
2020-08-28	$4.71	$4.89	$4.66	$4.69	$4.69	198,122
2020-08-27	$4.76	$4.76	$4.55	$4.70	$4.70	334,486
2020-08-26	$4.68	$4.75	$4.59	$4.73	$4.73	296,371
2020-08-25	$4.69	$4.74	$4.62	$4.72	$4.72	178,656
2020-08-24	$4.75	$4.76	$4.54	$4.69	$4.69	388,940
2020-08-21	$4.67	$4.78	$4.64	$4.78	$4.78	305,264
2020-08-20	$4.50	$4.74	$4.47	$4.68	$4.68	385,706
2020-08-19	$4.43	$4.57	$4.40	$4.54	$4.54	406,661
2020-08-18	$4.38	$4.51	$4.31	$4.45	$4.45	313,024
2020-08-17	$4.34	$4.44	$4.25	$4.29	$4.29	246,977
2020-08-14	$4.23	$4.36	$4.19	$4.30	$4.30	313,317
2020-08-13	$4.28	$4.46	$4.20	$4.23	$4.23	303,775
2020-08-12	$4.46	$4.48	$4.11	$4.30	$4.30	692,888
2020-08-11	$4.50	$4.54	$4.33	$4.37	$4.37	492,677
2020-08-10	$4.46	$4.71	$4.40	$4.51	$4.51	534,492
2020-08-07	$4.49	$4.59	$4.40	$4.58	$4.58	375,380
2020-08-06	$4.52	$4.64	$4.45	$4.48	$4.48	293,519
2020-08-05	$4.52	$4.52	$4.37	$4.51	$4.51	224,526
2020-08-04	$4.49	$4.56	$4.35	$4.51	$4.51	244,577
2020-08-03	$4.36	$4.50	$4.36	$4.41	$4.41	270,114
2020-07-31	$4.45	$4.50	$4.21	$4.37	$4.37	829,314
2020-07-30	$4.69	$4.79	$4.43	$4.46	$4.46	676,012
2020-07-29	$4.55	$6.41	$4.45	$4.80	$4.80	4,346,366
2020-07-28	$4.54	$4.60	$4.48	$4.54	$4.54	182,101
2020-07-27	$4.67	$4.83	$4.40	$4.58	$4.58	443,392
2020-07-24	$4.89	$4.89	$4.61	$4.68	$4.68	230,428
2020-07-23	$4.66	$4.94	$4.60	$4.87	$4.87	521,246
2020-07-22	$4.72	$4.72	$4.56	$4.68	$4.68	187,841
2020-07-21	$4.81	$4.87	$4.65	$4.74	$4.74	301,021
2020-07-20	$4.99	$4.99	$4.71	$4.80	$4.80	272,976
2020-07-17	$4.53	$4.90	$4.47	$4.86	$4.86	526,701
2020-07-16	$4.70	$4.81	$4.46	$4.51	$4.51	536,891
2020-07-15	$4.78	$4.91	$4.58	$4.70	$4.70	498,718
2020-07-14	$4.71	$4.78	$4.52	$4.72	$4.72	514,502
2020-07-13	$5.31	$5.36	$4.59	$4.66	$4.66	722,208
2020-07-10	$5.37	$5.40	$5.13	$5.22	$5.22	338,722
2020-07-09	$5.60	$5.68	$5.12	$5.37	$5.37	865,203
2020-07-08	$5.18	$5.72	$5.13	$5.52	$5.52	1,049,295
2020-07-07	$5.25	$5.33	$5.14	$5.18	$5.18	248,215
2020-07-06	$5.23	$5.29	$5.14	$5.25	$5.25	253,442
2020-07-02	$5.17	$5.35	$5.01	$5.15	$5.15	483,749
2020-07-01	$5.26	$5.35	$5.01	$5.11	$5.11	476,643
2020-06-30	$5.12	$5.39	$5.08	$5.22	$5.22	704,418
2020-06-29	$4.70	$5.11	$4.45	$5.11	$5.11	499,689
2020-06-26	$4.83	$4.92	$4.65	$4.74	$4.74	1,615,946
2020-06-25	$4.79	$5.01	$4.71	$4.86	$4.86	1,166,622
2020-06-24	$4.81	$4.87	$4.65	$4.81	$4.81	293,010
2020-06-23	$4.93	$4.97	$4.82	$4.83	$4.83	304,038
2020-06-22	$4.80	$4.99	$4.70	$4.92	$4.92	501,190
2020-06-19	$4.70	$5.00	$4.69	$4.85	$4.85	585,598
2020-06-18	$4.55	$4.74	$4.52	$4.67	$4.67	380,082
2020-06-17	$4.73	$4.80	$4.58	$4.58	$4.58	220,080
2020-06-16	$4.67	$4.78	$4.61	$4.70	$4.70	540,056
2020-06-15	$4.30	$4.58	$4.21	$4.55	$4.55	327,100
2020-06-12	$4.50	$4.63	$4.32	$4.35	$4.35	402,656
2020-06-11	$4.59	$4.71	$4.34	$4.37	$4.37	728,113
2020-06-10	$5.10	$5.19	$4.62	$4.72	$4.72	732,429
2020-06-09	$5.02	$5.07	$4.87	$5.05	$5.05	361,931
2020-06-08	$5.00	$5.14	$4.85	$5.00	$5.00	871,036
2020-06-05	$4.85	$5.04	$4.73	$4.91	$4.91	1,291,530
2020-06-04	$4.60	$4.85	$4.57	$4.67	$4.67	507,522
2020-06-03	$4.58	$4.69	$4.51	$4.56	$4.56	257,400
2020-06-02	$4.58	$4.74	$4.44	$4.58	$4.58	283,798
2020-06-01	$4.34	$4.63	$4.27	$4.58	$4.58	428,599
2020-05-29	$4.30	$4.49	$4.24	$4.44	$4.44	236,262
2020-05-28	$4.43	$4.65	$4.28	$4.30	$4.30	387,271
2020-05-27	$4.41	$4.46	$4.24	$4.40	$4.40	468,976
2020-05-26	$4.64	$4.70	$4.38	$4.40	$4.40	438,303
2020-05-22	$4.43	$4.70	$4.43	$4.57	$4.57	597,037
2020-05-21	$4.29	$4.48	$4.28	$4.39	$4.39	341,284
2020-05-20	$4.28	$4.36	$4.21	$4.33	$4.33	380,482
2020-05-19	$4.31	$4.35	$4.20	$4.22	$4.22	317,512
2020-05-18	$4.47	$4.51	$4.28	$4.32	$4.32	425,773
2020-05-15	$4.24	$4.41	$4.21	$4.31	$4.31	429,705
2020-05-14	$4.20	$4.34	$4.03	$4.29	$4.29	404,559
2020-05-13	$4.50	$4.55	$4.09	$4.24	$4.24	924,985
2020-05-12	$4.71	$4.86	$4.44	$4.44	$4.44	1,030,054
2020-05-11	$4.74	$4.87	$4.43	$4.62	$4.62	1,026,827
2020-05-08	$4.59	$4.65	$4.42	$4.65	$4.65	851,355
2020-05-07	$4.45	$4.65	$4.41	$4.48	$4.48	455,659
2020-05-06	$4.35	$4.43	$4.24	$4.40	$4.40	322,178
2020-05-05	$4.20	$4.39	$4.17	$4.30	$4.30	249,961
2020-05-04	$3.86	$4.23	$3.81	$4.16	$4.16	269,660
2020-05-01	$3.98	$4.09	$3.81	$3.93	$3.93	544,933
2020-04-30	$4.44	$4.46	$4.01	$4.09	$4.09	904,466
2020-04-29	$4.66	$4.75	$4.41	$4.42	$4.42	791,408
2020-04-28	$4.56	$4.70	$4.45	$4.58	$4.58	612,503
2020-04-27	$4.37	$4.58	$4.37	$4.46	$4.46	671,169
2020-04-24	$4.39	$4.49	$4.33	$4.39	$4.39	377,444
2020-04-23	$4.37	$4.55	$4.20	$4.36	$4.36	388,344
2020-04-22	$4.47	$4.56	$4.33	$4.36	$4.36	420,857
2020-04-21	$4.34	$4.58	$4.33	$4.37	$4.37	437,279
2020-04-20	$4.44	$4.70	$4.38	$4.48	$4.48	612,594
2020-04-17	$4.60	$4.60	$4.37	$4.44	$4.44	566,143
2020-04-16	$4.55	$4.65	$4.43	$4.52	$4.52	871,378
2020-04-15	$4.51	$4.70	$4.19	$4.52	$4.52	970,121
2020-04-14	$4.75	$4.80	$4.56	$4.60	$4.60	584,650
2020-04-13	$4.42	$4.86	$4.31	$4.70	$4.70	710,851
2020-04-09	$4.20	$4.67	$4.17	$4.47	$4.47	945,963
2020-04-08	$4.12	$4.45	$4.04	$4.22	$4.22	617,285
2020-04-07	$3.87	$4.15	$3.67	$4.01	$4.01	539,201
2020-04-06	$3.30	$3.93	$3.28	$3.85	$3.85	940,402
2020-04-03	$3.00	$3.25	$2.95	$3.21	$3.21	554,102
2020-04-02	$2.97	$3.03	$2.85	$2.99	$2.99	568,344
2020-04-01	$3.06	$3.21	$2.90	$2.97	$2.97	521,978
2020-03-31	$3.12	$3.22	$2.95	$3.15	$3.15	644,028
2020-03-30	$3.25	$3.30	$3.02	$3.12	$3.12	297,980
2020-03-27	$3.21	$3.53	$3.07	$3.19	$3.19	785,197
2020-03-26	$3.21	$3.47	$3.15	$3.19	$3.19	513,257
2020-03-25	$3.21	$3.38	$3.04	$3.16	$3.16	611,001
2020-03-24	$3.00	$3.25	$2.83	$3.20	$3.20	733,785
2020-03-23	$2.96	$3.16	$2.65	$2.85	$2.85	1,164,698
2020-03-20	$3.38	$3.40	$2.89	$2.89	$2.89	932,204
2020-03-19	$3.40	$3.52	$3.10	$3.33	$3.33	801,684
2020-03-18	$2.93	$3.43	$2.52	$3.43	$3.43	1,150,652
2020-03-17	$2.70	$3.12	$2.53	$3.09	$3.09	1,013,236
2020-03-16	$2.60	$3.03	$2.50	$2.67	$2.67	1,304,238
2020-03-13	$3.25	$3.35	$2.80	$2.92	$2.92	1,244,934
2020-03-12	$3.65	$3.84	$3.13	$3.14	$3.14	1,475,023
2020-03-11	$3.92	$4.07	$3.76	$3.89	$3.89	800,883
2020-03-10	$4.06	$4.24	$3.81	$3.94	$3.94	1,099,329
2020-03-09	$4.49	$4.66	$4.01	$4.02	$4.02	991,111
2020-03-06	$4.81	$4.98	$4.53	$4.67	$4.67	933,211
2020-03-05	$4.59	$4.97	$4.51	$4.86	$4.86	675,138
2020-03-04	$4.54	$4.70	$4.42	$4.61	$4.61	730,491
2020-03-03	$5.00	$5.05	$4.47	$4.57	$4.57	1,354,723
2020-03-02	$4.88	$5.28	$4.71	$4.97	$4.97	1,753,584
2020-02-28	$4.38	$4.79	$4.35	$4.78	$4.78	1,958,466
2020-02-27	$4.43	$4.98	$4.19	$4.33	$4.33	3,737,522
2020-02-26	$3.61	$4.40	$3.61	$4.32	$4.32	3,231,318
2020-02-25	$3.55	$3.64	$3.32	$3.60	$3.60	755,709
2020-02-24	$3.60	$3.60	$3.38	$3.52	$3.52	504,052
2020-02-21	$3.59	$3.64	$3.52	$3.55	$3.55	520,409
2020-02-20	$3.50	$3.63	$3.42	$3.59	$3.59	349,227
2020-02-19	$3.50	$3.57	$3.46	$3.51	$3.51	236,443
2020-02-18	$3.46	$3.52	$3.41	$3.50	$3.50	399,601
2020-02-14	$3.75	$3.77	$3.43	$3.44	$3.44	563,723
2020-02-13	$3.80	$3.84	$3.64	$3.70	$3.70	854,944
2020-02-12	$3.81	$3.87	$3.72	$3.80	$3.80	506,575
2020-02-11	$3.66	$3.89	$3.63	$3.79	$3.79	782,068
2020-02-10	$3.67	$3.71	$3.57	$3.66	$3.66	362,199
2020-02-07	$3.58	$3.73	$3.54	$3.67	$3.67	380,299
2020-02-06	$3.67	$3.72	$3.54	$3.63	$3.63	326,696
2020-02-05	$3.50	$3.75	$3.50	$3.66	$3.66	711,080
2020-02-04	$3.48	$3.53	$3.42	$3.50	$3.50	518,764
2020-02-03	$3.44	$3.51	$3.31	$3.44	$3.44	525,175
2020-01-31	$3.34	$3.40	$3.28	$3.36	$3.36	333,642
2020-01-30	$3.45	$3.48	$3.33	$3.36	$3.36	485,242
2020-01-29	$3.49	$3.55	$3.36	$3.47	$3.47	547,674
2020-01-28	$3.54	$3.59	$3.42	$3.49	$3.49	504,008
2020-01-27	$3.44	$3.63	$3.42	$3.51	$3.51	427,541
2020-01-24	$3.64	$3.69	$3.44	$3.52	$3.52	923,025
2020-01-23	$3.64	$3.73	$3.49	$3.63	$3.63	660,664
2020-01-22	$3.63	$3.76	$3.58	$3.66	$3.66	749,341
2020-01-21	$3.69	$3.73	$3.58	$3.63	$3.63	727,432
2020-01-17	$3.88	$3.91	$3.58	$3.64	$3.64	1,045,755
2020-01-16	$3.72	$4.00	$3.71	$3.80	$3.80	1,268,508
2020-01-15	$3.65	$3.85	$3.62	$3.69	$3.69	1,554,857
2020-01-14	$3.82	$3.89	$3.58	$3.64	$3.64	2,070,083
2020-01-13	$4.15	$4.21	$3.83	$3.85	$3.85	1,472,160
2020-01-10	$4.28	$4.31	$4.10	$4.10	$4.10	1,626,816
2020-01-09	$4.21	$4.39	$4.13	$4.29	$4.29	1,858,976
2020-01-08	$4.23	$4.28	$4.12	$4.17	$4.17	1,167,364
2020-01-07	$4.00	$4.25	$4.00	$4.15	$4.15	811,303
2020-01-06	$3.95	$4.13	$3.93	$4.00	$4.00	703,489
2020-01-03	$3.91	$4.03	$3.81	$3.92	$3.92	438,025
2020-01-02	$4.03	$4.06	$3.71	$3.99	$3.99	930,711
2019-12-31	$4.08	$4.14	$4.01	$4.03	$4.03	638,969
2019-12-30	$4.33	$4.50	$4.06	$4.09	$4.09	1,164,937
2019-12-27	$4.40	$4.53	$4.29	$4.33	$4.33	1,212,175
2019-12-26	$4.50	$4.55	$4.31	$4.42	$4.42	831,007
2019-12-24	$4.39	$4.56	$4.35	$4.50	$4.50	1,534,745
2019-12-23	$4.09	$4.49	$4.01	$4.39	$4.39	2,950,461
2019-12-20	$3.90	$4.14	$3.80	$4.03	$4.03	4,284,111
2019-12-19	$4.31	$4.32	$3.69	$3.90	$3.90	22,519,877
2019-12-18	$3.08	$3.09	$2.92	$2.95	$2.95	874,600
2019-12-17	$3.19	$3.27	$2.97	$3.10	$3.10	383,696
2019-12-16	$3.29	$3.34	$3.18	$3.20	$3.20	246,914
2019-12-13	$3.10	$3.29	$3.09	$3.27	$3.27	535,227
2019-12-12	$3.10	$3.17	$3.04	$3.10	$3.10	1,123,003
2019-12-11	$3.12	$3.18	$3.10	$3.12	$3.12	254,356
2019-12-10	$3.07	$3.16	$2.95	$3.11	$3.11	791,446
2019-12-09	$3.08	$3.14	$3.06	$3.07	$3.07	435,775
2019-12-06	$3.00	$3.19	$2.98	$3.06	$3.06	1,101,752
2019-12-05	$3.04	$3.06	$3.00	$3.00	$3.00	313,753
2019-12-04	$2.95	$3.07	$2.93	$3.04	$3.04	281,580
2019-12-03	$3.02	$3.08	$2.90	$2.96	$2.96	227,584
2019-12-02	$3.00	$3.11	$2.90	$3.05	$3.05	853,993
2019-11-29	$3.01	$3.04	$2.90	$2.93	$2.93	222,286
2019-11-27	$2.95	$3.04	$2.87	$3.00	$3.00	393,187
2019-11-26	$3.01	$3.05	$2.94	$2.95	$2.95	383,818
2019-11-25	$3.05	$3.12	$2.96	$3.00	$3.00	463,362
2019-11-22	$3.12	$3.17	$3.03	$3.06	$3.06	556,364
2019-11-21	$3.04	$3.15	$2.95	$3.11	$3.11	317,913
2019-11-20	$3.05	$3.18	$2.90	$3.00	$3.00	628,769
2019-11-19	$3.15	$3.24	$3.01	$3.07	$3.07	551,527
2019-11-18	$3.31	$3.35	$3.01	$3.13	$3.13	626,862
2019-11-15	$3.38	$3.48	$3.30	$3.35	$3.35	288,546
2019-11-14	$3.70	$3.70	$3.11	$3.37	$3.37	1,142,842
2019-11-13	$3.45	$3.95	$3.42	$3.70	$3.70	906,999
2019-11-12	$4.01	$4.16	$3.96	$4.03	$4.03	185,134
2019-11-11	$4.10	$4.18	$3.97	$4.03	$4.03	258,530
2019-11-08	$4.05	$4.20	$3.84	$4.10	$4.10	303,587
2019-11-07	$4.15	$4.21	$4.01	$4.04	$4.04	433,110
2019-11-06	$3.88	$4.38	$3.72	$4.06	$4.06	1,147,920
2019-11-05	$3.20	$4.55	$2.99	$3.96	$3.96	3,379,483
2019-11-04	$3.05	$3.19	$2.95	$3.18	$3.18	679,174
2019-11-01	$2.92	$3.09	$2.66	$3.07	$3.07	1,598,068
2019-10-31	$3.00	$3.18	$2.88	$3.09	$3.09	964,502
2019-10-30	$3.10	$3.16	$2.86	$2.96	$2.96	583,770
2019-10-29	$3.12	$3.16	$3.03	$3.09	$3.09	453,785
2019-10-28	$3.28	$3.30	$3.10	$3.13	$3.13	568,640
2019-10-25	$3.41	$3.45	$3.26	$3.27	$3.27	352,558
2019-10-24	$3.72	$3.79	$3.42	$3.45	$3.45	370,065
2019-10-23	$3.51	$3.88	$3.48	$3.70	$3.70	787,107
2019-10-22	$3.20	$3.56	$3.10	$3.49	$3.49	677,332
2019-10-21	$3.25	$3.28	$3.10	$3.20	$3.20	282,661
2019-10-18	$3.43	$3.46	$3.09	$3.24	$3.24	531,955
2019-10-17	$3.47	$3.63	$3.42	$3.46	$3.46	239,061
2019-10-16	$3.37	$3.56	$3.35	$3.45	$3.45	1,504,040
2019-10-15	$3.20	$3.46	$3.20	$3.35	$3.35	1,231,819
2019-10-14	$3.25	$3.25	$3.15	$3.19	$3.19	235,457
2019-10-11	$3.45	$3.46	$3.17	$3.24	$3.24	474,463
2019-10-10	$3.46	$3.50	$3.29	$3.41	$3.41	487,253
2019-10-09	$3.84	$3.84	$3.46	$3.50	$3.50	371,208
2019-10-08	$3.90	$3.94	$3.73	$3.76	$3.76	322,440
2019-10-07	$3.92	$4.00	$3.80	$3.97	$3.97	187,317
2019-10-04	$3.82	$3.94	$3.80	$3.92	$3.92	241,153
2019-10-03	$4.19	$4.23	$3.81	$3.84	$3.84	530,087
2019-10-02	$4.22	$4.29	$4.03	$4.18	$4.18	722,156
2019-10-01	$4.30	$4.52	$4.24	$4.27	$4.27	331,853
2019-09-30	$4.60	$4.60	$4.15	$4.32	$4.32	390,236
2019-09-27	$4.57	$4.75	$4.46	$4.60	$4.60	210,907
2019-09-26	$4.61	$4.69	$4.44	$4.57	$4.57	250,190
2019-09-25	$4.83	$4.90	$4.59	$4.63	$4.63	306,889
2019-09-24	$4.97	$5.02	$4.51	$4.77	$4.77	719,184
2019-09-23	$4.37	$4.93	$4.37	$4.91	$4.91	1,008,498
2019-09-20	$4.40	$4.53	$4.33	$4.45	$4.45	507,432
2019-09-19	$4.39	$4.50	$4.33	$4.40	$4.40	212,505
2019-09-18	$4.50	$4.57	$4.26	$4.39	$4.39	379,618
2019-09-17	$5.03	$5.12	$4.48	$4.49	$4.49	488,732
2019-09-16	$5.65	$5.66	$5.05	$5.14	$5.14	414,976
2019-09-13	$5.55	$5.89	$5.40	$5.76	$5.76	973,754
2019-09-12	$5.30	$5.69	$5.09	$5.60	$5.60	1,058,063
2019-09-11	$4.95	$5.53	$4.91	$5.35	$5.35	1,009,709
2019-09-10	$4.58	$5.13	$4.50	$5.04	$5.04	822,464
2019-09-09	$3.87	$4.65	$3.83	$4.60	$4.60	777,733
2019-09-06	$3.72	$3.92	$3.62	$3.89	$3.89	266,962
2019-09-05	$3.72	$3.80	$3.56	$3.72	$3.72	261,589
2019-09-04	$3.68	$3.75	$3.60	$3.67	$3.67	290,533
2019-09-03	$3.69	$3.75	$3.53	$3.71	$3.71	383,103
2019-08-30	$3.75	$3.80	$3.53	$3.74	$3.74	1,022,331
2019-08-29	$3.47	$3.55	$3.36	$3.39	$3.39	232,076
2019-08-28	$3.57	$3.90	$3.40	$3.44	$3.44	421,146
2019-08-27	$3.92	$3.92	$3.53	$3.60	$3.60	318,283
2019-08-26	$3.82	$3.89	$3.77	$3.85	$3.85	304,725
2019-08-23	$3.84	$3.86	$3.68	$3.78	$3.78	279,201
2019-08-22	$4.10	$4.11	$3.81	$3.90	$3.90	308,867
2019-08-21	$4.25	$4.31	$4.02	$4.07	$4.07	302,125
2019-08-20	$4.45	$4.50	$4.20	$4.21	$4.21	304,591
2019-08-19	$4.43	$4.77	$4.38	$4.43	$4.43	533,992
2019-08-16	$4.21	$4.43	$4.20	$4.36	$4.36	294,171
2019-08-15	$4.16	$4.32	$4.09	$4.17	$4.17	321,129
2019-08-14	$4.35	$4.41	$4.08	$4.18	$4.18	511,557
2019-08-13	$4.39	$4.50	$4.26	$4.46	$4.46	207,441
2019-08-12	$4.60	$4.63	$4.32	$4.40	$4.40	319,079
2019-08-09	$4.20	$4.69	$4.19	$4.65	$4.65	644,865
2019-08-08	$4.00	$4.43	$3.87	$4.26	$4.26	1,032,961
2019-08-07	$3.20	$4.40	$3.11	$4.17	$4.17	2,637,127
2019-08-06	$3.10	$3.23	$3.03	$3.09	$3.09	318,590
2019-08-05	$2.99	$3.15	$2.89	$3.10	$3.10	320,789
2019-08-02	$3.12	$3.12	$2.87	$3.08	$3.08	264,070
2019-08-01	$3.22	$3.32	$3.10	$3.11	$3.11	256,529
2019-07-31	$3.25	$3.39	$3.22	$3.23	$3.23	246,517
2019-07-30	$3.25	$3.37	$3.17	$3.25	$3.25	255,260
2019-07-29	$3.20	$3.31	$3.10	$3.29	$3.29	286,703
2019-07-26	$3.22	$3.30	$3.18	$3.21	$3.21	172,532
2019-07-25	$3.33	$3.35	$3.15	$3.21	$3.21	122,285
2019-07-24	$3.29	$3.36	$3.18	$3.36	$3.36	140,086
2019-07-23	$3.39	$3.50	$3.24	$3.31	$3.31	175,628
2019-07-22	$3.38	$3.46	$3.23	$3.37	$3.37	285,153
2019-07-19	$3.19	$3.33	$3.15	$3.32	$3.32	319,796
2019-07-18	$3.34	$3.36	$3.13	$3.19	$3.19	546,003
2019-07-17	$3.61	$3.67	$3.29	$3.36	$3.36	333,665
2019-07-16	$3.69	$3.71	$3.58	$3.61	$3.61	373,172
2019-07-15	$3.75	$3.84	$3.62	$3.67	$3.67	204,948
2019-07-12	$3.76	$3.90	$3.61	$3.79	$3.79	231,421
2019-07-11	$3.82	$3.85	$3.68	$3.76	$3.76	170,158
2019-07-10	$3.89	$3.92	$3.77	$3.83	$3.83	130,771
2019-07-09	$3.77	$3.90	$3.61	$3.85	$3.85	268,711
2019-07-08	$3.94	$3.94	$3.71	$3.80	$3.80	374,309
2019-07-05	$3.99	$4.04	$3.80	$3.94	$3.94	178,425
2019-07-03	$4.03	$4.09	$3.96	$4.00	$4.00	156,726
2019-07-02	$4.08	$4.10	$3.92	$4.01	$4.01	179,243
2019-07-01	$4.02	$4.15	$3.94	$4.10	$4.10	294,247
2019-06-28	$3.87	$4.01	$3.85	$3.99	$3.99	501,764
2019-06-27	$3.79	$3.88	$3.79	$3.85	$3.85	163,778
2019-06-26	$3.78	$3.89	$3.71	$3.78	$3.78	188,877
2019-06-25	$3.78	$3.87	$3.70	$3.76	$3.76	173,673
2019-06-24	$3.90	$3.90	$3.65	$3.78	$3.78	230,583
2019-06-21	$3.76	$3.81	$3.65	$3.79	$3.79	211,690
2019-06-20	$3.89	$4.04	$3.74	$3.79	$3.79	335,149
2019-06-19	$3.63	$3.85	$3.61	$3.84	$3.84	171,370
2019-06-18	$3.64	$3.70	$3.58	$3.64	$3.64	174,778
2019-06-17	$3.49	$3.68	$3.46	$3.62	$3.62	253,607
2019-06-14	$3.68	$3.68	$3.41	$3.47	$3.47	312,294
2019-06-13	$3.70	$3.70	$3.55	$3.67	$3.67	181,309
2019-06-12	$3.58	$3.78	$3.51	$3.68	$3.68	263,731
2019-06-11	$3.77	$3.88	$3.54	$3.60	$3.60	254,752
2019-06-10	$3.67	$3.77	$3.62	$3.74	$3.74	193,902
2019-06-07	$3.59	$3.71	$3.50	$3.65	$3.65	222,017
2019-06-06	$3.70	$3.71	$3.40	$3.59	$3.59	365,160
2019-06-05	$3.82	$3.88	$3.57	$3.68	$3.68	236,571
2019-06-04	$3.55	$3.79	$3.55	$3.79	$3.79	317,975
2019-06-03	$3.55	$3.66	$3.42	$3.52	$3.52	673,182
2019-05-31	$3.80	$3.92	$3.59	$3.63	$3.63	646,749
2019-05-30	$4.12	$4.14	$3.75	$3.90	$3.90	461,473
2019-05-29	$4.01	$4.18	$3.87	$4.12	$4.12	413,073
2019-05-28	$4.19	$4.23	$4.03	$4.04	$4.04	519,922
2019-05-24	$4.27	$4.32	$4.11	$4.18	$4.18	207,051
2019-05-23	$4.24	$4.33	$4.09	$4.23	$4.23	266,710
2019-05-22	$4.36	$4.50	$4.02	$4.22	$4.22	594,422
2019-05-21	$4.26	$4.43	$4.14	$4.39	$4.39	344,261
2019-05-20	$4.50	$4.60	$4.07	$4.24	$4.24	419,699
2019-05-17	$4.45	$4.65	$4.26	$4.55	$4.55	546,260
2019-05-16	$4.88	$4.97	$4.47	$4.52	$4.52	420,113
2019-05-15	$4.78	$4.90	$4.56	$4.86	$4.86	310,330
2019-05-14	$5.03	$5.03	$4.60	$4.81	$4.81	686,235
2019-05-13	$5.18	$5.25	$4.95	$4.97	$4.97	312,352
2019-05-10	$5.50	$5.58	$5.20	$5.31	$5.31	483,591
2019-05-09	$5.30	$5.54	$5.07	$5.54	$5.54	390,413
2019-05-08	$5.11	$5.32	$5.08	$5.11	$5.11	260,407
2019-05-07	$5.36	$5.40	$5.07	$5.11	$5.11	323,010
2019-05-06	$5.22	$5.54	$5.22	$5.45	$5.45	264,626
2019-05-03	$5.39	$5.49	$5.33	$5.36	$5.36	184,942
2019-05-02	$5.40	$5.47	$5.21	$5.32	$5.32	165,143
2019-05-01	$5.52	$5.56	$5.40	$5.42	$5.42	148,950
2019-04-30	$5.64	$5.64	$5.40	$5.51	$5.51	168,550
2019-04-29	$5.56	$5.73	$5.54	$5.61	$5.61	194,776
2019-04-26	$5.41	$5.58	$5.41	$5.54	$5.54	186,923
2019-04-25	$5.57	$5.57	$5.27	$5.41	$5.41	274,910
2019-04-24	$5.70	$5.76	$5.55	$5.59	$5.59	238,209
2019-04-23	$5.45	$5.74	$5.39	$5.70	$5.70	353,658
2019-04-22	$5.56	$5.57	$5.40	$5.43	$5.43	316,233
2019-04-18	$5.64	$5.64	$5.33	$5.57	$5.57	338,221
2019-04-17	$5.96	$5.96	$5.57	$5.57	$5.57	392,481
2019-04-16	$5.94	$6.01	$5.80	$5.93	$5.93	241,361
2019-04-15	$6.31	$6.31	$5.84	$5.92	$5.92	535,111
2019-04-12	$6.20	$6.39	$6.20	$6.32	$6.32	186,411
2019-04-11	$6.14	$6.20	$6.04	$6.18	$6.18	174,262
2019-04-10	$5.92	$6.15	$5.85	$6.14	$6.14	169,552
2019-04-09	$6.18	$6.22	$5.91	$5.93	$5.93	248,838
2019-04-08	$6.25	$6.25	$6.10	$6.21	$6.21	196,975
2019-04-05	$5.99	$6.32	$5.99	$6.28	$6.28	194,765
2019-04-04	$5.92	$6.09	$5.92	$5.98	$5.98	195,163
2019-04-03	$5.74	$6.11	$5.73	$5.90	$5.90	310,469
2019-04-02	$5.65	$5.78	$5.60	$5.72	$5.72	186,910
2019-04-01	$5.40	$5.66	$5.23	$5.65	$5.65	208,199
2019-03-29	$5.44	$5.56	$5.32	$5.36	$5.36	191,107
2019-03-28	$5.38	$5.52	$5.34	$5.39	$5.39	277,405
2019-03-27	$5.51	$5.60	$5.20	$5.38	$5.38	432,805
2019-03-26	$5.75	$5.75	$5.45	$5.53	$5.53	310,950
2019-03-25	$5.81	$5.85	$5.35	$5.71	$5.71	403,255
2019-03-22	$6.23	$6.26	$5.76	$5.77	$5.77	442,625
2019-03-21	$6.20	$6.37	$6.19	$6.28	$6.28	173,803
2019-03-20	$6.23	$6.29	$5.94	$6.24	$6.24	208,742
2019-03-19	$6.25	$6.41	$6.14	$6.22	$6.22	192,136
2019-03-18	$6.10	$6.46	$5.72	$6.25	$6.25	470,090
2019-03-15	$6.47	$6.47	$6.23	$6.40	$6.40	443,679
2019-03-14	$6.45	$6.61	$6.42	$6.46	$6.46	308,248
2019-03-13	$6.32	$6.48	$6.32	$6.46	$6.46	210,403
2019-03-12	$6.17	$6.45	$6.08	$6.32	$6.32	188,610
2019-03-11	$5.86	$6.21	$5.84	$6.16	$6.16	205,689
2019-03-08	$6.12	$6.12	$5.78	$5.84	$5.84	260,402
2019-03-07	$6.26	$6.26	$5.94	$6.18	$6.18	264,839
2019-03-06	$6.62	$6.62	$6.16	$6.20	$6.20	341,522
2019-03-05	$6.81	$6.91	$6.52	$6.63	$6.63	195,438
2019-03-04	$6.63	$6.99	$6.63	$6.79	$6.79	274,043
2019-03-01	$6.52	$6.65	$6.35	$6.60	$6.60	405,956
2019-02-28	$7.05	$7.16	$6.14	$6.48	$6.48	1,183,598
2019-02-27	$7.23	$7.34	$7.08	$7.20	$7.20	354,865
2019-02-26	$7.22	$7.31	$7.13	$7.23	$7.23	194,001
2019-02-25	$7.25	$7.39	$7.19	$7.23	$7.23	319,217
2019-02-22	$7.00	$7.20	$6.97	$7.16	$7.16	177,927
2019-02-21	$7.11	$7.15	$6.95	$6.97	$6.97	224,962
2019-02-20	$7.23	$7.29	$7.02	$7.14	$7.14	146,015
2019-02-19	$7.27	$7.38	$7.16	$7.22	$7.22	199,651
2019-02-15	$7.23	$7.35	$7.08	$7.23	$7.23	278,130
2019-02-14	$7.20	$7.32	$7.10	$7.18	$7.18	129,445
2019-02-13	$7.06	$7.33	$7.03	$7.24	$7.24	295,380
2019-02-12	$7.02	$7.12	$6.98	$7.09	$7.09	213,412
2019-02-11	$6.74	$7.03	$6.68	$7.02	$7.02	223,852
2019-02-08	$6.70	$6.78	$6.56	$6.68	$6.68	310,541
2019-02-07	$7.14	$7.14	$6.65	$6.72	$6.72	461,255
2019-02-06	$6.73	$7.05	$6.65	$6.91	$6.91	407,608
2019-02-05	$6.90	$6.95	$6.62	$6.73	$6.73	298,909
2019-02-04	$6.69	$6.95	$6.65	$6.92	$6.92	259,066
2019-02-01	$6.77	$6.82	$6.65	$6.71	$6.71	199,746
2019-01-31	$6.68	$6.86	$6.61	$6.75	$6.75	214,938
2019-01-30	$6.55	$6.74	$6.47	$6.63	$6.63	355,164
2019-01-29	$6.43	$6.57	$6.35	$6.50	$6.50	229,806
2019-01-28	$6.79	$6.84	$6.33	$6.39	$6.39	290,811
2019-01-25	$6.67	$6.89	$6.54	$6.88	$6.88	286,300
2019-01-24	$6.55	$6.71	$6.50	$6.65	$6.65	216,987
2019-01-23	$6.55	$6.70	$6.40	$6.55	$6.55	164,969
2019-01-22	$6.73	$6.75	$6.41	$6.53	$6.53	353,804
2019-01-18	$6.51	$6.81	$6.47	$6.72	$6.72	349,897
2019-01-17	$6.63	$6.66	$6.46	$6.51	$6.51	319,896
2019-01-16	$6.64	$6.70	$6.39	$6.61	$6.61	576,321
2019-01-15	$6.32	$6.45	$6.27	$6.37	$6.37	246,081
2019-01-14	$6.20	$6.41	$6.11	$6.31	$6.31	280,485
2019-01-11	$6.10	$6.29	$6.03	$6.24	$6.24	233,378
2019-01-10	$6.10	$6.18	$6.00	$6.13	$6.13	160,425
2019-01-09	$6.04	$6.26	$5.92	$6.12	$6.12	298,772
2019-01-08	$5.97	$6.17	$5.85	$6.04	$6.04	451,378
2019-01-07	$5.69	$5.99	$5.69	$5.92	$5.92	497,677
2019-01-04	$5.68	$5.80	$5.57	$5.62	$5.62	420,817
2019-01-03	$5.55	$5.99	$5.52	$5.60	$5.60	482,276
2019-01-02	$5.11	$5.75	$5.11	$5.57	$5.57	608,120
2018-12-31	$5.23	$5.23	$4.95	$5.13	$5.13	551,691
2018-12-28	$5.26	$5.41	$4.92	$5.18	$5.18	525,908
2018-12-27	$4.73	$5.47	$4.57	$5.28	$5.28	923,616
2018-12-26	$4.85	$4.89	$4.50	$4.82	$4.82	803,617
2018-12-24	$4.90	$4.97	$4.72	$4.80	$4.80	487,999
2018-12-21	$5.37	$5.37	$4.82	$4.87	$4.87	1,160,498
2018-12-20	$5.75	$5.96	$5.32	$5.35	$5.35	730,362
2018-12-19	$5.82	$5.94	$5.63	$5.76	$5.76	432,617
2018-12-18	$6.06	$6.08	$5.71	$5.84	$5.84	391,501
2018-12-17	$5.99	$6.28	$5.75	$5.81	$5.81	350,141
2018-12-14	$6.23	$6.23	$5.94	$6.01	$6.01	635,465
2018-12-13	$6.56	$6.64	$6.22	$6.26	$6.26	443,234
2018-12-12	$6.98	$7.19	$6.52	$6.56	$6.56	359,547
2018-12-11	$6.97	$7.06	$6.77	$6.89	$6.89	168,545
2018-12-10	$6.86	$6.99	$6.68	$6.88	$6.88	179,727
2018-12-07	$7.14	$7.25	$6.86	$6.87	$6.87	265,610
2018-12-06	$7.18	$7.30	$7.02	$7.14	$7.14	343,699
2018-12-04	$7.48	$7.59	$7.16	$7.17	$7.17	359,746
2018-12-03	$7.65	$7.65	$7.35	$7.45	$7.45	200,130
2018-11-30	$7.38	$7.63	$7.29	$7.57	$7.57	274,938
2018-11-29	$7.40	$7.54	$7.27	$7.34	$7.34	181,636
2018-11-28	$7.10	$7.55	$6.95	$7.46	$7.46	376,804
2018-11-27	$7.19	$7.27	$7.06	$7.07	$7.07	186,879
2018-11-26	$7.33	$7.40	$7.12	$7.32	$7.32	240,884
2018-11-23	$7.22	$7.61	$7.08	$7.22	$7.22	204,949
2018-11-21	$7.33	$7.50	$7.09	$7.32	$7.32	313,692
2018-11-20	$7.25	$7.34	$7.10	$7.27	$7.27	348,045
2018-11-19	$7.30	$7.35	$7.05	$7.26	$7.26	273,215
2018-11-16	$7.29	$7.46	$7.16	$7.36	$7.36	279,589
2018-11-15	$7.18	$7.39	$7.05	$7.35	$7.35	380,078
2018-11-14	$6.94	$7.29	$6.92	$7.18	$7.18	493,311
2018-11-13	$7.42	$7.50	$6.80	$6.85	$6.85	720,957
2018-11-12	$7.45	$7.53	$7.10	$7.40	$7.40	479,331
2018-11-09	$7.69	$7.71	$6.97	$7.45	$7.45	723,569
2018-11-08	$7.78	$8.00	$7.50	$7.78	$7.78	585,376
2018-11-07	$6.82	$7.90	$6.27	$7.74	$7.74	1,835,456
2018-11-06	$7.00	$7.11	$6.65	$6.98	$6.98	992,560
2018-11-05	$7.47	$7.52	$6.87	$6.97	$6.97	977,660
2018-11-02	$7.60	$7.65	$7.25	$7.49	$7.49	485,438
2018-11-01	$7.46	$7.63	$7.39	$7.49	$7.49	700,326
2018-10-31	$7.61	$7.79	$7.25	$7.45	$7.45	949,787
2018-10-30	$7.66	$7.85	$7.22	$7.60	$7.60	697,719
2018-10-29	$7.91	$8.08	$7.54	$7.70	$7.70	610,677
2018-10-26	$7.96	$8.07	$7.77	$7.84	$7.84	601,231
2018-10-25	$7.85	$8.18	$7.71	$8.05	$8.05	863,281
2018-10-24	$8.53	$8.55	$7.64	$7.70	$7.70	1,170,201
2018-10-23	$8.85	$8.90	$8.43	$8.47	$8.47	958,742
2018-10-22	$9.31	$9.39	$8.83	$8.99	$8.99	564,112
2018-10-19	$9.38	$9.82	$9.20	$9.34	$9.34	508,589
2018-10-18	$9.59	$9.77	$9.32	$9.38	$9.38	355,528
2018-10-17	$9.57	$9.83	$9.40	$9.71	$9.71	578,346
2018-10-16	$9.00	$9.81	$8.94	$9.65	$9.65	548,217
2018-10-15	$9.37	$9.60	$8.91	$9.01	$9.01	680,369
2018-10-12	$9.08	$9.39	$8.99	$9.32	$9.32	781,472
2018-10-11	$9.22	$9.44	$8.69	$8.91	$8.91	1,675,995
2018-10-10	$9.72	$9.80	$9.15	$9.29	$9.29	1,383,697
2018-10-09	$10.16	$10.56	$9.65	$9.75	$9.75	1,049,149
2018-10-08	$11.48	$11.57	$10.30	$10.31	$10.31	1,391,395
2018-10-05	$11.75	$12.20	$11.18	$11.60	$11.60	2,748,450
2018-10-04	$10.27	$12.00	$10.23	$11.33	$11.33	5,266,688
2018-10-03	$9.51	$10.26	$9.09	$10.04	$10.04	4,561,420
2018-10-02	$9.77	$9.99	$9.05	$9.24	$9.24	1,660,616
2018-10-01	$9.70	$9.97	$9.56	$9.73	$9.73	571,991
2018-09-28	$9.40	$9.70	$9.30	$9.70	$9.70	411,255
2018-09-27	$9.45	$9.55	$9.30	$9.40	$9.40	421,016
2018-09-26	$9.50	$9.60	$9.40	$9.45	$9.45	184,123
2018-09-25	$9.45	$9.65	$9.38	$9.45	$9.45	267,336
2018-09-24	$9.60	$9.75	$9.35	$9.40	$9.40	292,459
2018-09-21	$9.20	$9.70	$9.15	$9.65	$9.65	562,490
2018-09-20	$9.25	$9.40	$9.18	$9.25	$9.25	255,641
2018-09-19	$9.10	$9.30	$9.10	$9.15	$9.15	170,142
2018-09-18	$9.05	$9.20	$9.00	$9.10	$9.10	267,026
2018-09-17	$9.30	$9.48	$9.05	$9.05	$9.05	516,700
2018-09-14	$9.50	$9.69	$9.35	$9.35	$9.35	383,856
2018-09-13	$9.70	$9.70	$9.40	$9.45	$9.45	508,416
2018-09-12	$9.70	$9.80	$9.50	$9.65	$9.65	438,227
2018-09-11	$9.95	$9.98	$9.70	$9.70	$9.70	556,878
2018-09-10	$10.10	$10.15	$9.77	$10.00	$10.00	334,061
2018-09-07	$10.05	$10.15	$9.95	$10.07	$10.07	363,404
2018-09-06	$10.15	$10.25	$9.85	$10.10	$10.10	804,556
2018-09-05	$10.20	$10.20	$9.98	$10.15	$10.15	277,470
2018-09-04	$10.25	$10.25	$9.85	$10.20	$10.20	601,765
2018-08-31	$10.15	$10.40	$10.10	$10.25	$10.25	279,367
2018-08-30	$10.10	$10.33	$10.05	$10.20	$10.20	287,935
2018-08-29	$10.05	$10.15	$9.95	$10.05	$10.05	290,134
2018-08-28	$10.20	$10.20	$9.90	$10.00	$10.00	388,043
2018-08-27	$10.20	$10.30	$9.95	$10.10	$10.10	590,004
2018-08-24	$10.45	$10.50	$10.25	$10.30	$10.30	244,262
2018-08-23	$10.25	$10.50	$10.07	$10.35	$10.35	529,937
2018-08-22	$10.65	$10.85	$10.20	$10.20	$10.20	351,872
2018-08-21	$10.40	$10.80	$10.40	$10.65	$10.65	352,730
2018-08-20	$10.15	$10.50	$10.15	$10.45	$10.45	246,536
2018-08-17	$10.00	$10.30	$9.90	$10.20	$10.20	356,389
2018-08-16	$10.05	$10.25	$9.88	$10.00	$10.00	338,717
2018-08-15	$10.05	$10.05	$9.75	$10.05	$10.05	411,628
2018-08-14	$9.65	$10.18	$9.51	$10.05	$10.05	669,013
2018-08-13	$10.05	$10.10	$9.40	$9.65	$9.65	955,597
2018-08-10	$10.45	$10.70	$10.00	$10.00	$10.00	620,472
2018-08-09	$10.90	$11.25	$10.35	$10.45	$10.45	1,624,708
2018-08-08	$11.85	$12.30	$10.55	$10.55	$10.55	2,383,493
2018-08-07	$10.05	$11.05	$10.05	$10.90	$10.90	812,505
2018-08-06	$10.05	$11.00	$9.90	$10.95	$10.95	1,459,967
2018-08-03	$9.85	$9.95	$9.38	$9.80	$9.80	1,242,749
2018-08-02	$9.55	$9.95	$9.40	$9.85	$9.85	682,432
2018-08-01	$10.00	$10.10	$9.75	$9.80	$9.80	717,128
2018-07-31	$10.00	$10.25	$9.95	$10.10	$10.10	478,918
2018-07-30	$10.30	$10.32	$9.90	$9.95	$9.95	574,327
2018-07-27	$10.45	$10.45	$10.10	$10.25	$10.25	554,216
2018-07-26	$10.60	$10.65	$10.32	$10.45	$10.45	406,040
2018-07-25	$10.35	$10.65	$10.25	$10.65	$10.65	598,327
2018-07-24	$10.45	$10.50	$10.26	$10.35	$10.35	378,181
2018-07-23	$10.60	$10.60	$10.35	$10.45	$10.45	242,332
2018-07-20	$10.40	$10.63	$10.30	$10.60	$10.60	263,725
2018-07-19	$10.70	$10.75	$10.35	$10.40	$10.40	466,143
2018-07-18	$10.40	$10.75	$10.35	$10.70	$10.70	299,500
2018-07-17	$10.55	$10.65	$10.35	$10.45	$10.45	368,580
2018-07-16	$10.70	$10.80	$10.30	$10.50	$10.50	598,487
2018-07-13	$10.55	$10.80	$10.55	$10.65	$10.65	409,569
2018-07-12	$10.50	$10.65	$10.35	$10.60	$10.60	456,215
2018-07-11	$10.15	$10.60	$10.14	$10.30	$10.30	532,563
2018-07-10	$10.35	$10.50	$10.05	$10.20	$10.20	753,413
2018-07-09	$10.65	$10.70	$10.30	$10.35	$10.35	633,586
2018-07-06	$10.65	$10.70	$10.48	$10.55	$10.55	549,385
2018-07-05	$10.35	$10.65	$10.15	$10.55	$10.55	450,732
2018-07-03	$10.05	$10.30	$9.95	$10.25	$10.25	208,731
2018-07-02	$10.15	$10.20	$9.85	$10.05	$10.05	687,920
2018-06-29	$10.30	$10.40	$9.95	$10.20	$10.20	579,183
2018-06-28	$10.35	$10.50	$10.00	$10.20	$10.20	716,679
2018-06-27	$10.75	$10.80	$10.25	$10.40	$10.40	679,960
2018-06-26	$10.45	$11.00	$10.35	$10.80	$10.80	610,611
2018-06-25	$10.65	$10.70	$10.20	$10.50	$10.50	619,323
2018-06-22	$10.90	$10.90	$10.50	$10.65	$10.65	1,317,256
2018-06-21	$11.00	$11.20	$10.65	$10.80	$10.80	657,688
2018-06-20	$10.70	$11.15	$10.65	$11.00	$11.00	661,351
2018-06-19	$10.65	$10.85	$10.65	$10.65	$10.65	440,237
2018-06-18	$11.05	$11.25	$10.70	$10.70	$10.70	531,640
2018-06-15	$10.80	$11.10	$10.75	$11.05	$11.05	624,796
2018-06-14	$10.60	$10.90	$10.50	$10.85	$10.85	399,943
2018-06-13	$10.65	$10.75	$10.45	$10.55	$10.55	286,758
2018-06-12	$10.85	$11.00	$10.60	$10.70	$10.70	281,668
2018-06-11	$10.95	$11.05	$10.65	$10.90	$10.90	346,077
2018-06-08	$10.85	$11.10	$10.71	$10.90	$10.90	458,350
2018-06-07	$10.60	$10.80	$10.50	$10.65	$10.65	291,500
2018-06-06	$10.40	$10.60	$10.30	$10.55	$10.55	345,517
2018-06-05	$10.45	$10.55	$10.25	$10.35	$10.35	455,642
2018-06-04	$10.45	$10.60	$10.15	$10.50	$10.50	1,155,732
2018-06-01	$10.50	$10.60	$10.25	$10.50	$10.50	475,303
2018-05-31	$10.25	$10.73	$10.10	$10.45	$10.45	464,434
2018-05-30	$10.15	$10.35	$10.00	$10.20	$10.20	748,979
2018-05-29	$10.30	$10.45	$9.85	$10.20	$10.20	701,473
2018-05-25	$10.40	$10.40	$10.15	$10.30	$10.30	583,130
2018-05-24	$10.55	$10.57	$10.25	$10.40	$10.40	582,704
2018-05-23	$10.85	$11.07	$10.40	$10.50	$10.50	873,221
2018-05-22	$11.05	$11.15	$10.85	$10.90	$10.90	422,005
2018-05-21	$11.60	$11.70	$11.05	$11.10	$11.10	322,625
2018-05-18	$11.40	$11.65	$11.30	$11.50	$11.50	292,601
2018-05-17	$11.70	$11.70	$11.25	$11.35	$11.35	794,659
2018-05-16	$11.90	$12.13	$11.55	$11.65	$11.65	915,149
2018-05-15	$11.45	$12.05	$11.40	$11.90	$11.90	1,004,766
2018-05-14	$11.45	$11.70	$11.20	$11.50	$11.50	595,342
2018-05-11	$11.05	$11.50	$10.85	$11.40	$11.40	617,782
2018-05-10	$11.10	$11.20	$10.85	$10.95	$10.95	448,852
2018-05-09	$11.05	$11.43	$11.00	$11.20	$11.20	659,697
2018-05-08	$11.15	$11.30	$10.95	$11.10	$11.10	529,533
2018-05-07	$11.30	$11.35	$11.05	$11.15	$11.15	406,267
2018-05-04	$10.90	$11.30	$10.70	$11.20	$11.20	819,725
2018-05-03	$11.00	$11.10	$10.70	$10.80	$10.80	524,216
2018-05-02	$10.90	$11.25	$10.80	$11.05	$11.05	704,524
2018-05-01	$10.70	$11.05	$10.58	$10.95	$10.95	906,185
2018-04-30	$10.65	$10.80	$10.45	$10.70	$10.70	686,473
2018-04-27	$10.70	$10.85	$10.40	$10.60	$10.60	350,055
2018-04-26	$11.05	$11.05	$10.55	$10.60	$10.60	422,290
2018-04-25	$10.35	$11.15	$10.10	$11.10	$11.10	1,030,281
2018-04-24	$10.85	$11.00	$10.15	$10.30	$10.30	1,378,081
2018-04-23	$11.10	$11.30	$10.75	$10.85	$10.85	1,193,577
2018-04-20	$11.15	$11.20	$10.50	$11.00	$11.00	2,455,811
2018-04-19	$11.60	$11.60	$11.05	$11.23	$11.23	3,871,903
2018-04-18	$13.65	$13.65	$13.25	$13.25	$13.25	304,061
2018-04-17	$13.40	$13.65	$13.05	$13.55	$13.55	215,146
2018-04-16	$14.10	$14.15	$13.15	$13.35	$13.35	442,035
2018-04-13	$13.75	$13.95	$13.20	$13.90	$13.90	374,751
2018-04-12	$13.35	$14.00	$13.25	$13.65	$13.65	384,708
2018-04-11	$12.95	$13.40	$12.85	$13.20	$13.20	378,594
2018-04-10	$13.10	$13.15	$12.75	$12.95	$12.95	434,483
2018-04-09	$13.10	$13.15	$12.55	$12.90	$12.90	530,279
2018-04-06	$13.15	$13.20	$12.80	$13.05	$13.05	420,333
2018-04-05	$13.45	$13.55	$13.05	$13.15	$13.15	516,995
2018-04-04	$13.20	$13.40	$12.90	$13.30	$13.30	452,304
2018-04-03	$13.15	$13.40	$12.80	$13.35	$13.35	512,186
2018-04-02	$13.05	$13.40	$12.80	$13.10	$13.10	435,429
2018-03-29	$13.00	$13.25	$12.90	$13.00	$13.00	427,242
2018-03-28	$12.70	$12.85	$12.55	$12.80	$12.80	439,781
2018-03-27	$13.55	$13.55	$12.60	$12.65	$12.65	491,149
2018-03-26	$13.50	$13.70	$13.00	$13.55	$13.55	329,725
2018-03-23	$13.60	$13.70	$13.18	$13.40	$13.40	332,107
2018-03-22	$13.45	$13.93	$13.20	$13.60	$13.60	347,295
2018-03-21	$13.40	$13.70	$13.40	$13.55	$13.55	200,419
2018-03-20	$13.85	$13.95	$13.35	$13.45	$13.45	231,377
2018-03-19	$14.35	$14.35	$13.70	$13.85	$13.85	320,096
2018-03-16	$14.50	$14.65	$14.35	$14.40	$14.40	698,737
2018-03-15	$14.60	$14.70	$14.30	$14.50	$14.50	338,506
2018-03-14	$14.90	$14.90	$14.55	$14.60	$14.60	392,279
2018-03-13	$15.30	$15.30	$14.70	$14.85	$14.85	492,089
2018-03-12	$14.55	$15.45	$14.40	$15.30	$15.30	509,128
2018-03-09	$14.30	$14.40	$14.00	$14.40	$14.40	300,752
2018-03-08	$13.80	$14.25	$13.55	$14.25	$14.25	355,482
2018-03-07	$13.65	$13.95	$13.45	$13.80	$13.80	258,591
2018-03-06	$13.65	$13.80	$13.20	$13.70	$13.70	318,674
2018-03-05	$13.10	$13.73	$12.55	$13.70	$13.70	360,883
2018-03-02	$12.50	$13.55	$12.20	$13.15	$13.15	671,995
2018-03-01	$13.40	$13.47	$12.60	$12.80	$12.80	473,146
2018-02-28	$13.55	$13.60	$13.03	$13.10	$13.10	384,810
2018-02-27	$13.75	$13.90	$13.35	$13.40	$13.40	244,211
2018-02-26	$13.45	$13.85	$13.30	$13.70	$13.70	278,420
2018-02-23	$13.25	$13.45	$12.95	$13.35	$13.35	294,682
2018-02-22	$13.55	$13.70	$13.15	$13.20	$13.20	249,328
2018-02-21	$13.55	$13.90	$13.45	$13.50	$13.50	245,869
2018-02-20	$13.95	$14.00	$13.45	$13.60	$13.60	387,055
2018-02-16	$13.90	$14.10	$13.80	$13.98	$13.98	424,128
2018-02-15	$14.30	$14.50	$13.75	$13.95	$13.95	477,568
2018-02-14	$13.50	$14.20	$13.45	$14.15	$14.15	556,792
2018-02-13	$13.75	$13.90	$13.35	$13.60	$13.60	317,748
2018-02-12	$12.80	$14.00	$12.80	$13.85	$13.85	728,576
2018-02-09	$12.85	$13.00	$11.85	$12.65	$12.65	825,228
2018-02-08	$13.75	$13.78	$12.63	$12.70	$12.70	1,072,446
2018-02-07	$14.05	$14.35	$13.60	$13.75	$13.75	544,802
2018-02-06	$13.75	$14.00	$13.45	$14.00	$14.00	821,941
2018-02-05	$14.60	$14.75	$13.70	$13.85	$13.85	791,210
2018-02-02	$15.10	$15.13	$14.55	$14.55	$14.55	679,443
2018-02-01	$15.30	$15.55	$15.05	$15.15	$15.15	501,692
2018-01-31	$15.80	$15.85	$15.25	$15.25	$15.25	669,319
2018-01-30	$15.45	$15.80	$15.40	$15.65	$15.65	432,267
2018-01-29	$15.35	$15.70	$15.30	$15.45	$15.45	422,155
2018-01-26	$15.80	$15.80	$15.35	$15.45	$15.45	751,840
2018-01-25	$15.90	$15.90	$15.68	$15.75	$15.75	310,711
2018-01-24	$16.15	$16.15	$15.75	$15.80	$15.80	470,439
2018-01-23	$16.25	$16.35	$16.05	$16.15	$16.15	487,378
2018-01-22	$16.10	$16.25	$15.95	$16.20	$16.20	593,351
2018-01-19	$15.95	$16.10	$15.85	$15.93	$15.93	728,655
2018-01-18	$16.35	$16.43	$15.80	$15.85	$15.85	2,613,193
2018-01-17	$17.80	$17.85	$17.55	$17.68	$17.68	333,434
2018-01-16	$17.85	$18.10	$17.45	$17.75	$17.75	294,166
2018-01-12	$18.30	$18.40	$17.80	$17.85	$17.85	265,386
2018-01-11	$18.15	$18.33	$17.73	$18.20	$18.20	267,245
2018-01-10	$18.00	$18.25	$17.60	$18.15	$18.15	215,370
2018-01-09	$18.65	$18.65	$17.90	$18.10	$18.10	418,624
2018-01-08	$18.80	$18.85	$17.91	$18.60	$18.60	297,350
2018-01-05	$19.05	$19.05	$18.40	$18.77	$18.77	264,161
2018-01-04	$18.75	$19.15	$18.45	$18.85	$18.85	313,872
2018-01-03	$19.30	$19.35	$18.45	$18.70	$18.70	429,663
2018-01-02	$17.90	$18.80	$17.85	$18.75	$18.75	345,389
2017-12-29	$18.15	$18.25	$17.70	$17.90	$17.90	253,304
2017-12-28	$18.15	$18.35	$17.95	$18.15	$18.15	179,658
2017-12-27	$18.15	$18.55	$18.05	$18.25	$18.25	175,766
2017-12-26	$17.95	$18.25	$17.70	$18.05	$18.05	181,850
2017-12-22	$18.30	$18.75	$17.68	$17.95	$17.95	400,917
2017-12-21	$17.90	$18.85	$17.90	$18.25	$18.25	480,703
2017-12-20	$17.90	$17.95	$17.50	$17.75	$17.75	297,232
2017-12-19	$18.15	$18.15	$17.75	$17.85	$17.85	431,811
2017-12-18	$17.80	$18.25	$17.55	$17.95	$17.95	366,318
2017-12-15	$17.45	$17.90	$17.40	$17.80	$17.80	533,949
2017-12-14	$18.00	$18.10	$17.25	$17.45	$17.45	398,241
2017-12-13	$17.55	$18.15	$17.25	$17.90	$17.90	702,159
2017-12-12	$18.00	$18.20	$17.20	$17.50	$17.50	571,974
2017-12-11	$17.55	$17.98	$17.50	$17.65	$17.65	297,809
2017-12-08	$17.80	$17.86	$17.20	$17.45	$17.45	595,031
2017-12-07	$17.70	$17.90	$17.35	$17.65	$17.65	346,995
2017-12-06	$18.00	$18.03	$17.45	$17.65	$17.65	245,148
2017-12-05	$18.40	$18.60	$17.95	$17.95	$17.95	234,507
2017-12-04	$18.90	$19.05	$18.00	$18.55	$18.55	380,242
2017-12-01	$18.70	$19.05	$17.95	$18.65	$18.65	554,971
2017-11-30	$18.55	$19.20	$18.45	$18.85	$18.85	322,935
2017-11-29	$19.00	$19.25	$18.20	$18.55	$18.55	722,699
2017-11-28	$19.50	$20.05	$19.35	$19.65	$19.65	220,528
2017-11-27	$20.40	$20.90	$19.49	$19.50	$19.50	418,412
2017-11-24	$20.80	$20.80	$20.35	$20.45	$20.45	102,069
2017-11-22	$20.20	$20.95	$20.15	$20.65	$20.65	237,609
2017-11-21	$20.45	$20.85	$19.90	$20.10	$20.10	285,335
2017-11-20	$20.30	$20.65	$19.90	$20.40	$20.40	275,052
2017-11-17	$20.35	$20.60	$19.80	$20.40	$20.40	245,872
2017-11-16	$20.30	$20.70	$19.85	$20.45	$20.45	345,416
2017-11-15	$19.80	$20.55	$18.25	$20.13	$20.13	225,404
2017-11-14	$21.45	$21.60	$18.80	$20.13	$20.13	1,042,766
2017-11-13	$21.50	$22.00	$20.90	$21.65	$21.65	271,695
2017-11-10	$21.35	$21.75	$21.10	$21.65	$21.65	254,260
2017-11-09	$21.10	$21.50	$20.75	$21.40	$21.40	299,341
2017-11-08	$22.45	$22.45	$21.13	$21.30	$21.30	303,472
2017-11-07	$22.35	$22.65	$21.60	$21.80	$21.80	558,742
2017-11-06	$22.40	$22.80	$22.10	$22.35	$22.35	264,776
2017-11-03	$21.90	$22.65	$21.50	$22.40	$22.40	367,873
2017-11-02	$21.70	$22.55	$21.45	$21.90	$21.90	291,129
2017-11-01	$22.00	$22.40	$21.45	$21.70	$21.70	387,834
2017-10-31	$21.75	$22.05	$21.30	$21.40	$21.40	461,753
2017-10-30	$21.75	$22.10	$21.50	$21.65	$21.65	312,523
2017-10-27	$21.20	$21.80	$21.20	$21.70	$21.70	446,792
2017-10-26	$22.00	$22.10	$21.03	$21.15	$21.15	383,921
2017-10-25	$22.30	$22.56	$21.45	$22.00	$22.00	297,973
2017-10-24	$22.90	$23.00	$22.30	$22.40	$22.40	372,477
2017-10-23	$23.25	$23.25	$22.30	$22.35	$22.35	187,921
2017-10-20	$23.40	$23.50	$22.80	$23.20	$23.20	173,171
2017-10-19	$23.30	$23.45	$22.25	$23.25	$23.25	393,049
2017-10-18	$24.20	$24.35	$23.35	$23.35	$23.35	334,414
2017-10-17	$23.80	$24.38	$23.55	$24.25	$24.25	245,102
2017-10-16	$24.40	$24.70	$23.50	$23.75	$23.75	360,859
2017-10-13	$24.35	$24.60	$24.10	$24.40	$24.40	201,111
2017-10-12	$24.65	$24.80	$24.20	$24.40	$24.40	246,521
2017-10-11	$24.80	$25.25	$24.60	$24.70	$24.70	218,665
2017-10-10	$25.35	$25.35	$24.41	$24.95	$24.95	304,526
2017-10-09	$25.40	$25.65	$24.80	$25.00	$25.00	303,550
2017-10-06	$26.00	$26.10	$25.19	$25.40	$25.40	290,304
2017-10-05	$25.10	$25.68	$24.70	$25.40	$25.40	306,383
2017-10-04	$25.20	$25.60	$24.85	$25.20	$25.20	332,914
2017-10-03	$25.65	$25.89	$25.20	$25.30	$25.30	281,393
2017-10-02	$25.05	$25.60	$25.00	$25.60	$25.60	386,818
2017-09-29	$25.30	$25.65	$25.00	$25.10	$25.10	420,438
2017-09-28	$25.15	$25.40	$24.60	$25.20	$25.20	348,816
2017-09-27	$24.75	$25.60	$24.65	$25.15	$25.15	479,345
2017-09-26	$24.75	$24.80	$24.25	$24.70	$24.70	260,479
2017-09-25	$24.45	$24.95	$24.15	$24.75	$24.75	349,456
2017-09-22	$24.75	$24.85	$24.13	$24.70	$24.70	392,447
2017-09-21	$25.05	$25.20	$24.55	$24.80	$24.80	280,515
2017-09-20	$24.30	$25.03	$24.10	$24.85	$24.85	402,889
2017-09-19	$24.40	$24.63	$24.08	$24.25	$24.25	372,718
2017-09-18	$24.75	$24.75	$24.30	$24.60	$24.60	422,277
2017-09-15	$24.55	$24.95	$24.25	$24.75	$24.75	561,899
2017-09-14	$25.60	$25.65	$24.30	$24.50	$24.50	905,543
2017-09-13	$25.80	$26.10	$25.35	$25.45	$25.45	662,383
2017-09-12	$25.75	$26.65	$25.40	$26.00	$26.00	583,554
2017-09-11	$27.55	$27.80	$25.85	$26.45	$26.45	826,658
2017-09-08	$27.00	$28.09	$26.87	$27.50	$27.50	665,913
2017-09-07	$27.30	$27.40	$26.65	$27.15	$27.15	399,316
2017-09-06	$27.40	$27.75	$27.00	$27.20	$27.20	452,716
2017-09-05	$27.70	$27.85	$26.20	$27.40	$27.40	806,493
2017-09-01	$28.25	$28.60	$27.55	$28.05	$28.05	785,871
2017-08-31	$26.75	$29.00	$26.65	$28.20	$28.20	1,185,285
2017-08-30	$25.90	$26.85	$25.80	$26.60	$26.60	693,614
2017-08-29	$25.65	$26.05	$25.05	$25.78	$25.78	611,620
2017-08-28	$24.60	$25.70	$24.00	$25.60	$25.60	833,927
2017-08-25	$24.90	$25.00	$23.80	$24.55	$24.55	932,675
2017-08-24	$24.30	$25.15	$23.70	$24.70	$24.70	1,725,014
2017-08-23	$24.00	$26.10	$23.30	$24.25	$24.25	7,015,399
2017-08-22	$18.95	$19.20	$18.75	$19.05	$19.05	299,119
2017-08-21	$19.30	$19.60	$18.70	$18.90	$18.90	319,608
2017-08-18	$19.60	$20.05	$19.30	$19.45	$19.45	245,891
2017-08-17	$20.40	$20.75	$19.58	$19.70	$19.70	315,728
2017-08-16	$20.80	$21.03	$20.30	$20.40	$20.40	236,237
2017-08-15	$20.50	$21.20	$20.25	$20.75	$20.75	349,987
2017-08-14	$19.95	$20.70	$19.95	$20.50	$20.50	358,137
2017-08-11	$19.70	$20.00	$19.20	$19.80	$19.80	413,117
2017-08-10	$20.20	$20.97	$19.45	$19.65	$19.65	674,857
2017-08-09	$22.70	$22.75	$20.25	$20.45	$20.45	1,035,961
2017-08-08	$21.65	$23.60	$21.50	$22.90	$22.90	1,026,280
2017-08-07	$19.55	$22.20	$19.55	$21.55	$21.55	892,819
2017-08-04	$19.25	$19.70	$19.03	$19.50	$19.50	339,620
2017-08-03	$20.35	$20.40	$19.00	$19.15	$19.15	447,934
2017-08-02	$20.35	$21.15	$19.15	$20.20	$20.20	719,902
2017-08-01	$19.50	$19.55	$19.10	$19.25	$19.25	346,733
2017-07-31	$20.30	$20.40	$19.41	$19.45	$19.45	334,997
2017-07-28	$20.60	$21.05	$20.10	$20.30	$20.30	355,869
2017-07-27	$21.45	$21.55	$20.50	$20.75	$20.75	513,576
2017-07-26	$20.60	$21.60	$20.55	$21.45	$21.45	520,124
2017-07-25	$20.30	$21.05	$19.65	$20.60	$20.60	748,610
2017-07-24	$21.30	$21.30	$19.60	$20.20	$20.20	1,574,154
2017-07-21	$22.10	$22.53	$21.15	$21.35	$21.35	734,816
2017-07-20	$22.60	$23.60	$21.85	$22.00	$22.00	1,208,494
2017-07-19	$24.00	$24.20	$22.33	$22.55	$22.55	1,658,698
2017-07-18	$25.30	$25.30	$23.65	$24.00	$24.00	2,320,540
2017-07-17	$24.00	$26.10	$23.84	$24.95	$24.95	1,487,709
2017-07-14	$24.45	$24.70	$24.00	$24.05	$24.05	415,479
2017-07-13	$24.35	$24.76	$23.58	$24.55	$24.55	466,078
2017-07-12	$23.95	$24.65	$23.80	$24.25	$24.25	373,339
2017-07-11	$23.50	$24.05	$23.30	$23.90	$23.90	367,594
2017-07-10	$23.50	$24.15	$23.05	$23.50	$23.50	347,678
2017-07-07	$23.45	$23.85	$23.20	$23.85	$23.85	440,476
2017-07-06	$23.75	$23.85	$22.94	$23.35	$23.35	503,161
2017-07-05	$24.35	$24.45	$23.35	$23.65	$23.65	463,925
2017-07-03	$24.20	$24.60	$23.70	$24.20	$24.20	357,027
2017-06-30	$25.40	$25.45	$24.00	$24.10	$24.10	662,723
2017-06-29	$25.35	$25.95	$25.00	$25.45	$25.45	499,537
2017-06-28	$25.10	$25.63	$25.00	$25.30	$25.30	407,855
2017-06-27	$24.60	$25.75	$24.34	$25.05	$25.05	738,618
2017-06-26	$23.80	$24.90	$23.35	$24.60	$24.60	748,241
2017-06-23	$24.15	$24.47	$23.35	$23.75	$23.75	759,346
2017-06-22	$24.20	$24.80	$24.00	$24.10	$24.10	834,245
2017-06-21	$23.35	$24.00	$23.15	$23.55	$23.55	507,662
2017-06-20	$24.10	$24.75	$22.95	$23.30	$23.30	750,938
2017-06-19	$22.70	$25.05	$22.65	$24.20	$24.20	972,157
2017-06-16	$21.90	$22.50	$21.80	$22.50	$22.50	1,215,085
2017-06-15	$22.30	$22.65	$21.70	$22.00	$22.00	406,382
2017-06-14	$22.20	$22.50	$22.00	$22.40	$22.40	473,780
2017-06-13	$22.00	$22.80	$21.80	$22.20	$22.20	381,949
2017-06-12	$20.85	$22.30	$20.54	$21.90	$21.90	872,445
2017-06-09	$20.70	$21.45	$20.35	$20.70	$20.70	557,852
2017-06-08	$20.80	$21.00	$20.25	$20.70	$20.70	307,838
2017-06-07	$20.75	$20.95	$20.35	$20.80	$20.80	269,994
2017-06-06	$20.20	$20.90	$20.00	$20.70	$20.70	318,881
2017-06-05	$20.75	$21.20	$19.45	$20.35	$20.35	753,785
2017-06-02	$20.65	$21.15	$20.10	$21.00	$21.00	409,527
2017-06-01	$20.15	$21.25	$19.95	$20.60	$20.60	746,390
2017-05-31	$20.20	$20.45	$19.90	$20.05	$20.05	303,694
2017-05-30	$20.00	$20.38	$19.20	$20.15	$20.15	606,344
2017-05-26	$20.70	$20.80	$19.93	$20.10	$20.10	407,341
2017-05-25	$20.90	$21.20	$20.55	$20.75	$20.75	306,823
2017-05-24	$21.15	$21.28	$20.70	$20.85	$20.85	381,371
2017-05-23	$21.35	$21.60	$20.85	$21.15	$21.15	402,139
2017-05-22	$21.75	$21.80	$20.85	$21.35	$21.35	336,079
2017-05-19	$22.35	$22.45	$21.53	$21.55	$21.55	674,181
2017-05-18	$21.50	$21.95	$21.10	$21.40	$21.40	338,342
2017-05-17	$22.30	$22.35	$21.45	$21.55	$21.55	519,345
2017-05-16	$23.25	$23.27	$22.45	$22.50	$22.50	288,829
2017-05-15	$23.00	$23.30	$22.95	$23.15	$23.15	224,668
2017-05-12	$23.45	$23.60	$22.85	$22.95	$22.95	467,672
2017-05-11	$23.20	$23.55	$22.95	$23.50	$23.50	431,084
2017-05-10	$22.55	$23.45	$22.30	$23.30	$23.30	503,008
2017-05-09	$22.40	$22.90	$22.30	$22.55	$22.55	532,621
2017-05-08	$23.30	$23.30	$22.00	$22.35	$22.35	593,888
2017-05-05	$23.55	$23.85	$22.30	$23.25	$23.25	1,212,391
2017-05-04	$21.10	$23.90	$20.45	$23.60	$23.60	4,181,884
2017-05-03	$21.15	$21.25	$20.55	$20.55	$20.55	774,408
2017-05-02	$21.45	$21.60	$21.03	$21.15	$21.15	417,108
2017-05-01	$21.50	$21.70	$21.10	$21.45	$21.45	327,211
2017-04-28	$21.65	$21.75	$20.95	$21.45	$21.45	568,400
2017-04-27	$22.00	$22.10	$21.40	$21.65	$21.65	444,656
2017-04-26	$21.75	$22.15	$21.75	$22.00	$22.00	550,079
2017-04-25	$21.45	$22.00	$21.30	$21.75	$21.75	711,619
2017-04-24	$22.65	$22.75	$20.80	$21.40	$21.40	947,958
2017-04-21	$21.60	$22.05	$21.40	$22.00	$22.00	937,177
2017-04-20	$21.40	$21.78	$21.40	$21.60	$21.60	480,462
2017-04-19	$21.45	$21.85	$21.20	$21.35	$21.35	475,745
2017-04-18	$21.70	$21.75	$21.01	$21.40	$21.40	338,479
2017-04-17	$21.90	$22.10	$21.55	$21.90	$21.90	432,007
2017-04-13	$21.55	$22.00	$21.40	$21.90	$21.90	593,175
2017-04-12	$22.00	$22.50	$21.34	$21.60	$21.60	601,505
2017-04-11	$22.60	$22.80	$21.80	$22.15	$22.15	621,771
2017-04-10	$22.65	$22.80	$22.18	$22.50	$22.50	471,481
2017-04-07	$22.95	$23.35	$22.43	$22.48	$22.48	635,761
2017-04-06	$22.75	$24.01	$22.68	$22.95	$22.95	895,216
2017-04-05	$23.10	$24.08	$22.16	$22.75	$22.75	1,989,113
2017-04-04	$24.40	$25.00	$22.65	$22.85	$22.85	9,118,555
2017-04-03	$19.25	$19.90	$18.46	$18.60	$18.60	2,225,957
2017-03-31	$18.85	$19.40	$18.80	$19.25	$19.25	851,555
2017-03-30	$18.70	$18.95	$18.25	$18.80	$18.80	717,934
2017-03-29	$17.55	$19.35	$17.54	$18.60	$18.60	1,448,174
2017-03-28	$17.30	$17.75	$17.25	$17.55	$17.55	945,963
2017-03-27	$18.40	$18.40	$16.15	$17.30	$17.30	2,210,561
2017-03-24	$15.85	$15.95	$15.55	$15.85	$15.85	407,266
2017-03-23	$15.55	$15.98	$15.40	$15.75	$15.75	357,138
2017-03-22	$15.30	$15.63	$15.15	$15.55	$15.55	501,937
2017-03-21	$16.40	$16.40	$15.15	$15.30	$15.30	826,423
2017-03-20	$16.55	$16.85	$16.25	$16.40	$16.40	597,860
2017-03-17	$16.55	$16.60	$16.06	$16.55	$16.55	459,532
2017-03-16	$16.85	$16.95	$16.40	$16.55	$16.55	328,078
2017-03-15	$17.05	$17.15	$16.50	$16.90	$16.90	996,469
2017-03-14	$16.70	$16.90	$16.40	$16.65	$16.65	547,434
2017-03-13	$16.50	$17.00	$16.25	$16.70	$16.70	666,725
2017-03-10	$16.40	$16.55	$16.15	$16.45	$16.45	670,571
2017-03-09	$16.95	$17.05	$16.17	$16.35	$16.35	395,899
2017-03-08	$16.35	$17.25	$16.35	$17.00	$17.00	467,537
2017-03-07	$16.15	$16.55	$15.60	$16.40	$16.40	350,105
2017-03-06	$16.50	$16.60	$15.95	$16.30	$16.30	384,773
2017-03-03	$15.95	$16.70	$15.75	$16.45	$16.45	772,097
2017-03-02	$15.00	$15.93	$15.00	$15.65	$15.65	420,585
2017-03-01	$15.15	$15.35	$14.90	$15.15	$15.15	313,839
2017-02-28	$15.15	$15.35	$14.90	$14.95	$14.95	217,623
2017-02-27	$15.15	$15.35	$14.95	$15.25	$15.25	256,268
2017-02-24	$15.35	$15.40	$14.68	$15.10	$15.10	244,980
2017-02-23	$15.20	$15.50	$15.05	$15.35	$15.35	272,386
2017-02-22	$15.30	$15.55	$15.05	$15.15	$15.15	332,094
2017-02-21	$16.20	$16.20	$15.30	$15.40	$15.40	158,789
2017-02-17	$15.95	$16.10	$15.85	$16.10	$16.10	174,033
2017-02-16	$15.95	$16.25	$15.75	$15.95	$15.95	246,483
2017-02-15	$16.05	$16.05	$15.80	$15.95	$15.95	141,568
2017-02-14	$16.10	$16.15	$15.78	$16.05	$16.05	178,323
2017-02-13	$15.50	$16.05	$15.50	$15.95	$15.95	195,207
2017-02-10	$15.50	$15.65	$15.35	$15.50	$15.50	120,488
2017-02-09	$15.25	$15.50	$15.20	$15.45	$15.45	109,726
2017-02-08	$15.25	$15.35	$15.05	$15.30	$15.30	137,440
2017-02-07	$15.30	$15.45	$15.03	$15.25	$15.25	94,663
2017-02-06	$15.20	$15.43	$14.95	$15.30	$15.30	135,001
2017-02-03	$15.20	$15.25	$14.95	$15.25	$15.25	75,780
2017-02-02	$15.30	$15.30	$15.05	$15.10	$15.10	101,975
2017-02-01	$15.25	$15.45	$15.00	$15.25	$15.25	96,940
2017-01-31	$14.20	$15.10	$14.10	$15.10	$15.10	124,005
2017-01-30	$14.45	$14.48	$13.99	$14.25	$14.25	93,458
2017-01-27	$14.55	$14.65	$14.30	$14.50	$14.50	79,458
2017-01-26	$14.70	$14.95	$14.40	$14.60	$14.60	108,718
2017-01-25	$14.50	$14.70	$14.41	$14.65	$14.65	113,140
2017-01-24	$14.40	$14.60	$14.00	$14.50	$14.50	88,338
2017-01-23	$14.60	$14.70	$13.95	$14.35	$14.35	146,826
2017-01-20	$14.50	$14.75	$14.40	$14.55	$14.55	144,091
2017-01-19	$14.40	$14.55	$14.30	$14.40	$14.40	220,676
2017-01-18	$14.90	$14.95	$14.25	$14.35	$14.35	250,229
2017-01-17	$15.55	$15.55	$14.50	$14.50	$14.50	240,094
2017-01-13	$15.25	$15.50	$15.20	$15.45	$15.45	134,479
2017-01-12	$15.25	$15.35	$15.05	$15.20	$15.20	110,920
2017-01-11	$15.95	$16.45	$15.20	$15.25	$15.25	193,140
2017-01-10	$16.05	$16.30	$15.90	$16.00	$16.00	196,869
2017-01-09	$15.75	$16.15	$15.50	$15.90	$15.90	418,619
2017-01-06	$15.50	$15.73	$15.20	$15.45	$15.45	139,498
2017-01-05	$15.80	$15.85	$15.10	$15.40	$15.40	248,074
2017-01-04	$15.75	$15.90	$15.60	$15.80	$15.80	188,319
2017-01-03	$15.65	$15.65	$15.33	$15.60	$15.60	209,117
2016-12-30	$15.35	$15.45	$15.05	$15.40	$15.40	159,518
2016-12-29	$15.40	$15.70	$14.90	$15.15	$15.15	164,180
2016-12-28	$14.30	$15.25	$14.01	$15.20	$15.20	354,374
2016-12-27	$14.20	$14.50	$14.15	$14.25	$14.25	127,233
2016-12-23	$13.25	$14.30	$13.20	$14.20	$14.20	180,810
2016-12-22	$13.70	$14.00	$13.20	$13.30	$13.30	134,454
2016-12-21	$13.90	$13.90	$13.15	$13.35	$13.35	104,039
2016-12-20	$14.20	$14.30	$13.75	$13.80	$13.80	78,070
2016-12-19	$13.90	$14.40	$13.65	$14.05	$14.05	208,116
2016-12-16	$13.90	$14.15	$13.65	$13.85	$13.85	856,663
2016-12-15	$13.85	$14.05	$13.40	$14.00	$14.00	153,328
2016-12-14	$14.25	$14.33	$13.65	$13.85	$13.85	142,658
2016-12-13	$14.35	$14.35	$13.90	$14.15	$14.15	261,075
2016-12-12	$13.75	$14.10	$13.70	$13.80	$13.80	301,725
2016-12-09	$13.60	$13.94	$13.45	$13.65	$13.65	122,351
2016-12-08	$13.25	$13.45	$13.10	$13.40	$13.40	81,911
2016-12-07	$13.55	$13.85	$13.10	$13.35	$13.35	86,950
2016-12-06	$13.70	$13.85	$13.20	$13.65	$13.65	95,532
2016-12-05	$13.55	$13.90	$13.35	$13.65	$13.65	95,967
2016-12-02	$13.20	$13.60	$12.90	$13.40	$13.40	73,364
2016-12-01	$13.45	$13.60	$13.10	$13.25	$13.25	203,302
2016-11-30	$13.45	$13.65	$13.15	$13.45	$13.45	83,150
2016-11-29	$13.45	$13.70	$13.15	$13.35	$13.35	179,938
2016-11-28	$13.35	$13.55	$13.00	$13.40	$13.40	197,069
2016-11-25	$13.15	$13.30	$13.10	$13.30	$13.30	39,910
2016-11-23	$13.00	$13.20	$12.75	$13.15	$13.15	103,663
2016-11-22	$13.20	$13.30	$12.90	$13.15	$13.15	110,719
2016-11-21	$13.10	$13.25	$12.70	$13.15	$13.15	94,240
2016-11-18	$13.00	$13.25	$12.55	$12.90	$12.90	85,136
2016-11-17	$12.95	$13.24	$12.65	$13.00	$13.00	146,730
2016-11-16	$13.05	$13.20	$12.80	$12.85	$12.85	126,793
2016-11-15	$12.85	$13.10	$12.55	$13.10	$13.10	124,245
2016-11-14	$13.15	$13.15	$12.59	$12.80	$12.80	112,929
2016-11-11	$12.70	$13.00	$12.45	$12.90	$12.90	144,910
2016-11-10	$12.55	$12.85	$12.17	$12.70	$12.70	207,561
2016-11-09	$11.25	$12.50	$11.20	$12.35	$12.35	153,713
2016-11-08	$11.45	$11.45	$10.95	$11.15	$11.15	62,939
2016-11-07	$11.40	$12.15	$11.25	$11.45	$11.45	147,902
2016-11-04	$10.60	$11.30	$10.37	$11.10	$11.10	132,029
2016-11-03	$10.65	$10.85	$10.35	$10.55	$10.55	178,400
2016-11-02	$10.15	$10.95	$9.80	$10.50	$10.50	262,568
2016-11-01	$10.80	$10.80	$10.20	$10.40	$10.40	131,013
2016-10-31	$11.10	$11.10	$10.55	$10.70	$10.70	118,778
2016-10-28	$11.20	$11.55	$10.75	$11.10	$11.10	147,803
2016-10-27	$11.75	$11.90	$11.10	$11.25	$11.25	147,316
2016-10-26	$11.85	$12.10	$11.45	$11.55	$11.55	100,533
2016-10-25	$12.10	$12.10	$11.80	$11.85	$11.85	72,143
2016-10-24	$11.95	$12.30	$11.90	$12.10	$12.10	85,997
2016-10-21	$12.20	$12.35	$11.95	$12.05	$12.05	96,322
2016-10-20	$12.50	$12.55	$11.90	$12.30	$12.30	104,367
2016-10-19	$12.60	$12.60	$12.15	$12.25	$12.25	77,114
2016-10-18	$12.55	$12.70	$12.40	$12.60	$12.60	56,923
2016-10-17	$12.80	$12.80	$12.40	$12.50	$12.50	57,759
2016-10-14	$13.06	$13.15	$12.75	$12.75	$12.75	96,578
2016-10-13	$13.00	$13.25	$12.95	$13.05	$13.05	91,773
2016-10-12	$13.50	$13.60	$13.05	$13.05	$13.05	47,904
2016-10-11	$14.25	$14.25	$13.30	$13.45	$13.45	78,762
2016-10-10	$13.35	$14.55	$13.35	$14.25	$14.25	129,865
2016-10-07	$13.67	$13.67	$13.28	$13.43	$13.43	80,785
2016-10-06	$13.91	$13.95	$13.59	$13.61	$13.61	63,072
2016-10-05	$13.70	$14.10	$13.70	$13.99	$13.99	97,376
2016-10-04	$13.10	$13.75	$12.99	$13.70	$13.70	270,400
2016-10-03	$12.94	$13.01	$12.80	$12.97	$12.97	112,295
2016-09-30	$13.12	$13.18	$12.91	$13.01	$13.01	103,050
2016-09-29	$13.47	$13.47	$12.95	$13.09	$13.09	159,109
2016-09-28	$13.43	$13.53	$13.31	$13.43	$13.43	51,890
2016-09-27	$13.41	$13.64	$13.35	$13.43	$13.43	68,449
2016-09-26	$13.47	$13.54	$13.32	$13.41	$13.41	124,554
2016-09-23	$13.66	$13.74	$13.46	$13.49	$13.49	84,248
2016-09-22	$13.72	$13.88	$13.51	$13.60	$13.60	107,941
2016-09-21	$14.00	$14.06	$13.25	$13.71	$13.71	135,773
2016-09-20	$13.92	$14.07	$13.87	$13.90	$13.90	109,144
2016-09-19	$13.85	$14.21	$13.57	$13.79	$13.79	193,230
2016-09-16	$13.63	$13.85	$13.42	$13.82	$13.82	201,138
2016-09-15	$13.40	$13.69	$13.35	$13.57	$13.57	112,928
2016-09-14	$13.34	$13.63	$13.25	$13.49	$13.49	81,457
2016-09-13	$13.56	$13.57	$13.20	$13.35	$13.35	19,706
2016-09-12	$13.31	$13.72	$13.26	$13.70	$13.70	24,440
2016-09-09	$13.62	$13.65	$13.30	$13.31	$13.31	81,077
2016-09-08	$13.44	$13.84	$13.22	$13.72	$13.72	89,959
2016-09-07	$13.42	$13.47	$13.18	$13.45	$13.45	86,824
2016-09-06	$13.62	$13.67	$13.37	$13.38	$13.38	114,042
2016-09-02	$13.39	$13.65	$13.27	$13.61	$13.61	96,164
2016-09-01	$13.48	$13.55	$13.20	$13.36	$13.36	71,153
2016-08-31	$13.38	$13.55	$13.24	$13.47	$13.47	122,519
2016-08-30	$13.28	$13.40	$13.18	$13.36	$13.36	130,160
2016-08-29	$13.44	$13.48	$13.17	$13.25	$13.25	46,499
2016-08-26	$13.40	$13.73	$13.13	$13.45	$13.45	119,223
2016-08-25	$13.54	$13.75	$13.03	$13.35	$13.35	188,955
2016-08-24	$13.22	$14.10	$13.22	$13.57	$13.57	333,736
2016-08-23	$13.23	$13.38	$13.07	$13.32	$13.32	179,810
2016-08-22	$12.85	$13.17	$12.85	$13.11	$13.11	102,294
2016-08-19	$13.03	$13.06	$12.72	$12.88	$12.88	99,746
2016-08-18	$12.89	$13.22	$12.89	$13.05	$13.05	134,547
2016-08-17	$13.02	$13.02	$12.73	$12.92	$12.92	123,070
2016-08-16	$13.06	$13.13	$12.94	$12.98	$12.98	167,360
2016-08-15	$13.08	$13.10	$12.88	$12.99	$12.99	148,561
2016-08-12	$12.89	$13.02	$12.71	$13.02	$13.02	81,264
2016-08-11	$12.49	$12.91	$12.47	$12.89	$12.89	138,571
2016-08-10	$13.18	$13.18	$12.39	$12.42	$12.42	314,400
2016-08-09	$13.19	$13.27	$13.00	$13.21	$13.21	160,288
2016-08-08	$13.09	$13.24	$13.00	$13.15	$13.15	127,705
2016-08-05	$12.90	$13.19	$12.90	$13.02	$13.02	161,463
2016-08-04	$12.90	$13.28	$12.90	$12.91	$12.91	164,414
2016-08-03	$12.90	$13.06	$12.80	$13.05	$13.05	154,897
2016-08-02	$13.07	$13.07	$12.72	$12.93	$12.93	125,283
2016-08-01	$12.97	$13.11	$12.80	$13.02	$13.02	261,465
2016-07-29	$12.92	$13.05	$12.80	$12.87	$12.87	610,456
2016-07-28	$12.99	$13.11	$12.81	$12.98	$12.98	118,664
2016-07-27	$13.12	$13.18	$12.84	$13.00	$13.00	159,632
2016-07-26	$13.00	$13.08	$12.68	$12.97	$12.97	167,174
2016-07-25	$12.97	$13.13	$12.68	$13.00	$13.00	167,071
2016-07-22	$12.87	$13.02	$12.69	$12.92	$12.92	102,118
2016-07-21	$12.92	$13.25	$12.82	$12.83	$12.83	115,259
2016-07-20	$12.86	$13.05	$12.74	$12.93	$12.93	125,259
2016-07-19	$13.12	$13.22	$12.70	$12.77	$12.77	162,729
2016-07-18	$13.39	$13.44	$13.05	$13.10	$13.10	132,728
2016-07-15	$13.30	$13.41	$13.14	$13.38	$13.38	74,245
2016-07-14	$13.30	$13.32	$12.90	$13.19	$13.19	176,998
2016-07-13	$14.01	$14.23	$13.16	$13.20	$13.20	168,420
2016-07-12	$13.27	$14.22	$13.13	$13.85	$13.85	278,616
2016-07-11	$13.32	$13.42	$13.12	$13.22	$13.22	123,875
2016-07-08	$13.44	$13.55	$13.08	$13.29	$13.29	106,446
2016-07-07	$13.37	$13.57	$13.10	$13.41	$13.41	197,946
2016-07-06	$13.76	$14.18	$13.03	$13.27	$13.27	366,852
2016-07-05	$13.73	$13.88	$13.50	$13.74	$13.74	216,683
2016-07-01	$13.94	$14.34	$13.66	$13.67	$13.67	744,509
2016-06-30	$13.80	$13.93	$13.41	$13.91	$13.91	293,289
2016-06-29	$13.35	$13.65	$13.02	$13.56	$13.56	307,584
2016-06-28	$13.09	$13.42	$13.01	$13.22	$13.22	379,399
2016-06-27	$12.83	$13.10	$12.05	$12.52	$12.52	448,335
2016-06-24	$12.82	$13.29	$12.65	$12.86	$12.86	756,124
2016-06-23	$13.50	$13.79	$12.99	$13.42	$13.42	1,009,863
2016-06-22	$13.28	$13.65	$12.83	$13.24	$13.24	3,977,979
2016-06-21	$15.59	$15.76	$12.76	$13.28	$13.28	1,911,327
2016-06-20	$17.42	$17.45	$15.49	$16.54	$16.54	363,617
2016-06-17	$18.41	$18.92	$16.82	$16.98	$16.98	1,790,696
2016-06-16	$16.31	$16.52	$15.94	$16.44	$16.44	421,328
2016-06-15	$16.79	$17.09	$16.37	$16.42	$16.42	79,277
2016-06-14	$16.58	$17.15	$16.33	$16.89	$16.89	79,885
2016-06-13	$16.20	$16.63	$16.04	$16.54	$16.54	67,523
2016-06-10	$15.87	$16.27	$15.44	$16.01	$16.01	61,512
2016-06-09	$16.66	$16.66	$15.95	$16.06	$16.06	38,580
2016-06-08	$16.57	$16.93	$15.09	$16.74	$16.74	70,255
2016-06-07	$16.80	$16.80	$16.40	$16.45	$16.45	43,038
2016-06-06	$16.52	$16.80	$16.08	$16.71	$16.71	102,866
2016-06-03	$16.21	$16.44	$15.65	$16.37	$16.37	118,529
2016-06-02	$16.18	$16.44	$15.76	$16.16	$16.16	68,053
2016-06-01	$16.03	$16.50	$15.95	$16.19	$16.19	96,039
2016-05-31	$15.38	$16.24	$15.34	$16.17	$16.17	144,547
2016-05-27	$15.40	$15.55	$15.00	$15.34	$15.34	83,132
2016-05-26	$14.25	$15.75	$14.25	$15.29	$15.29	178,666
2016-05-25	$15.15	$15.76	$15.15	$15.45	$15.45	52,810
2016-05-24	$14.57	$16.04	$14.45	$15.44	$15.44	115,166
2016-05-23	$14.11	$14.85	$14.11	$14.51	$14.51	62,992
2016-05-20	$13.44	$14.25	$13.16	$14.10	$14.10	78,642
2016-05-19	$13.43	$13.83	$12.86	$13.30	$13.30	47,496
2016-05-18	$13.43	$13.89	$13.20	$13.49	$13.49	61,324
2016-05-17	$13.78	$14.25	$12.27	$13.51	$13.51	66,662
2016-05-16	$13.13	$13.94	$13.13	$13.79	$13.79	48,609
2016-05-13	$13.10	$13.39	$12.79	$13.02	$13.02	50,530
2016-05-12	$13.17	$13.52	$12.51	$12.68	$12.68	41,192
2016-05-11	$13.01	$13.69	$12.82	$13.18	$13.18	72,757
2016-05-10	$12.79	$13.09	$12.45	$13.03	$13.03	69,390
2016-05-09	$12.62	$13.13	$12.44	$12.74	$12.74	38,912
2016-05-06	$12.89	$13.00	$12.44	$12.72	$12.72	96,523
2016-05-05	$13.11	$13.52	$12.81	$12.97	$12.97	71,475
2016-05-04	$13.20	$13.34	$13.00	$13.09	$13.09	91,025
2016-05-03	$13.50	$13.94	$13.00	$13.28	$13.28	110,671
2016-05-02	$13.67	$13.93	$13.50	$13.62	$13.62	37,408
2016-04-29	$14.16	$14.16	$13.56	$13.62	$13.62	81,530
2016-04-28	$14.44	$14.64	$14.04	$14.11	$14.11	52,428
2016-04-27	$14.71	$14.77	$14.18	$14.49	$14.49	59,465
2016-04-26	$15.03	$15.12	$14.47	$14.83	$14.83	77,640
2016-04-25	$14.93	$15.19	$14.90	$15.05	$15.05	62,399
2016-04-22	$15.03	$15.35	$14.81	$14.92	$14.92	101,323
2016-04-21	$14.89	$15.30	$14.89	$14.98	$14.98	75,461
2016-04-20	$15.05	$15.19	$14.84	$14.89	$14.89	90,946
2016-04-19	$15.28	$15.50	$14.87	$15.07	$15.07	301,742
2016-04-18	$14.91	$15.43	$14.62	$15.31	$15.31	65,990
2016-04-15	$15.76	$15.76	$14.80	$15.05	$15.05	69,343
2016-04-14	$16.33	$16.75	$15.63	$15.84	$15.84	40,381
2016-04-13	$14.65	$16.46	$14.44	$16.26	$16.26	220,967
2016-04-12	$15.05	$15.05	$14.41	$14.61	$14.61	91,844
2016-04-11	$15.34	$15.36	$14.87	$15.06	$15.06	64,804
2016-04-08	$15.32	$15.45	$14.90	$15.11	$15.11	73,295
2016-04-07	$15.00	$15.41	$14.64	$15.10	$15.10	89,825
2016-04-06	$14.96	$15.30	$14.78	$15.12	$15.12	104,387
2016-04-05	$15.29	$16.03	$14.92	$14.93	$14.93	92,781
2016-04-04	$15.42	$16.54	$15.10	$15.46	$15.46	185,559
2016-04-01	$15.13	$15.56	$15.00	$15.16	$15.16	58,637
2016-03-31	$16.00	$16.10	$15.10	$15.17	$15.17	38,784
2016-03-30	$16.07	$16.33	$15.00	$16.05	$16.05	54,164
2016-03-29	$14.73	$16.06	$14.69	$15.98	$15.98	34,233
2016-03-28	$14.76	$15.15	$14.36	$14.70	$14.70	25,165
2016-03-24	$14.30	$14.98	$14.15	$14.64	$14.64	22,804
2016-03-23	$15.74	$15.87	$14.34	$14.37	$14.37	48,892
2016-03-22	$15.40	$15.97	$15.32	$15.82	$15.82	22,932
2016-03-21	$15.77	$16.01	$15.52	$15.63	$15.63	31,424
2016-03-18	$15.75	$16.07	$15.33	$15.83	$15.83	49,839
2016-03-17	$15.50	$15.84	$14.47	$15.63	$15.63	65,818
2016-03-16	$15.98	$16.19	$15.55	$15.58	$15.58	33,807
2016-03-15	$16.15	$16.28	$15.96	$16.05	$16.05	65,123
2016-03-14	$16.23	$16.46	$16.05	$16.36	$16.36	56,638
2016-03-11	$16.18	$16.27	$15.97	$16.19	$16.19	54,039
2016-03-10	$15.87	$16.50	$15.78	$15.98	$15.98	47,497
2016-03-09	$15.81	$16.32	$15.30	$15.76	$15.76	62,750
2016-03-08	$16.07	$16.20	$15.50	$15.67	$15.67	45,763
2016-03-07	$15.60	$16.52	$15.48	$16.14	$16.14	54,962
2016-03-04	$16.19	$16.54	$15.51	$15.63	$15.63	59,369
2016-03-03	$16.26	$16.58	$15.71	$16.10	$16.10	50,899
2016-03-02	$15.60	$16.18	$15.54	$16.10	$16.10	57,200
2016-03-01	$15.56	$16.05	$15.09	$15.55	$15.55	62,167
2016-02-29	$15.69	$16.00	$15.10	$15.28	$15.28	57,407
2016-02-26	$16.00	$16.00	$15.10	$15.51	$15.51	177,909
2016-02-25	$14.26	$14.81	$14.00	$14.30	$14.30	42,216
2016-02-24	$13.20	$14.79	$13.20	$14.34	$14.34	53,994
2016-02-23	$13.62	$14.15	$13.31	$13.35	$13.35	42,939
2016-02-22	$14.00	$14.22	$13.51	$13.51	$13.51	29,620
2016-02-19	$14.00	$14.06	$13.80	$13.91	$13.91	33,357
2016-02-18	$14.10	$14.82	$13.99	$14.18	$14.18	33,976
2016-02-17	$14.11	$14.54	$13.48	$14.12	$14.12	93,089
2016-02-16	$13.13	$14.61	$13.13	$13.90	$13.90	34,663
2016-02-12	$12.50	$13.17	$12.19	$13.01	$13.01	35,981
2016-02-11	$12.89	$13.17	$12.25	$12.31	$12.31	81,533
2016-02-10	$12.90	$14.98	$12.45	$13.15	$13.15	27,374
2016-02-09	$12.89	$13.18	$12.05	$12.78	$12.78	56,104
2016-02-08	$13.15	$13.33	$12.52	$13.07	$13.07	39,369
2016-02-05	$13.96	$13.96	$13.25	$13.30	$13.30	40,160
2016-02-04	$13.60	$14.26	$13.51	$14.05	$14.05	49,032
2016-02-03	$14.64	$14.64	$12.82	$13.64	$13.64	51,421
2016-02-02	$14.27	$15.62	$13.96	$14.31	$14.31	64,322
2016-02-01	$14.55	$15.12	$13.93	$14.45	$14.45	42,752
2016-01-29	$14.42	$15.13	$14.30	$14.62	$14.62	33,777
2016-01-28	$15.73	$16.34	$14.25	$14.40	$14.40	38,921
2016-01-27	$17.07	$17.47	$15.44	$15.55	$15.55	23,996
2016-01-26	$16.52	$16.82	$15.73	$16.59	$16.59	45,494
2016-01-25	$17.31	$17.40	$16.39	$16.82	$16.82	93,363
2016-01-22	$15.80	$17.70	$15.27	$16.52	$16.52	47,818
2016-01-21	$15.87	$16.01	$15.22	$15.46	$15.46	55,418
2016-01-20	$14.85	$16.19	$14.08	$15.78	$15.78	72,241
2016-01-19	$16.00	$16.12	$14.73	$15.17	$15.17	71,089
2016-01-15	$15.75	$16.05	$14.96	$15.83	$15.83	62,260
2016-01-14	$16.24	$17.05	$15.00	$16.25	$16.25	78,977
2016-01-13	$16.77	$18.25	$15.95	$16.13	$16.13	49,895
2016-01-12	$17.28	$17.39	$16.05	$16.67	$16.67	47,981
2016-01-11	$17.45	$17.56	$16.45	$16.83	$16.83	80,924
2016-01-08	$17.60	$19.45	$17.04	$17.11	$17.11	85,047
2016-01-07	$17.99	$18.72	$17.40	$17.50	$17.50	110,972
2016-01-06	$17.90	$18.95	$17.82	$18.14	$18.14	74,416
2016-01-05	$17.46	$18.68	$17.46	$17.91	$17.91	50,784
2016-01-04	$18.58	$19.39	$17.94	$18.23	$18.23	136,702
2015-12-31	$18.30	$19.63	$18.30	$18.97	$18.97	58,473
2015-12-30	$18.55	$18.69	$18.00	$18.43	$18.43	65,741
2015-12-29	$18.35	$18.62	$17.57	$18.52	$18.52	38,354
2015-12-28	$18.05	$18.64	$17.90	$18.16	$18.16	27,045
2015-12-24	$18.89	$18.89	$17.87	$18.07	$18.07	29,660
2015-12-23	$17.95	$18.96	$17.75	$18.78	$18.78	43,705
2015-12-22	$16.81	$17.98	$16.50	$17.97	$17.97	49,976
2015-12-21	$16.92	$16.92	$16.15	$16.79	$16.79	76,787
2015-12-18	$16.22	$17.21	$16.16	$16.90	$16.90	136,118
2015-12-17	$17.14	$17.30	$15.37	$16.22	$16.22	74,820
2015-12-16	$17.17	$17.64	$16.99	$17.13	$17.13	64,793
2015-12-15	$16.54	$17.14	$16.54	$16.93	$16.93	49,874
2015-12-14	$16.90	$16.90	$16.15	$16.24	$16.24	37,331
2015-12-11	$16.83	$17.08	$16.47	$16.65	$16.65	41,019
2015-12-10	$17.05	$17.53	$16.99	$17.25	$17.25	28,399
2015-12-09	$17.55	$17.59	$16.93	$17.09	$17.09	36,235
2015-12-08	$17.57	$17.89	$17.51	$17.63	$17.63	35,923
2015-12-07	$19.54	$19.54	$17.69	$17.87	$17.87	54,124
2015-12-04	$19.65	$19.76	$19.10	$19.63	$19.63	22,600
2015-12-03	$20.24	$20.34	$19.04	$19.53	$19.53	41,917
2015-12-02	$20.89	$22.00	$20.07	$20.22	$20.22	73,947
2015-12-01	$20.77	$21.03	$20.11	$20.97	$20.97	42,185
2015-11-30	$19.84	$20.74	$19.23	$20.67	$20.67	123,729
2015-11-27	$19.54	$20.42	$19.44	$19.72	$19.72	16,086
2015-11-25	$19.05	$19.73	$19.05	$19.55	$19.55	30,405
2015-11-24	$19.02	$19.27	$18.75	$19.06	$19.06	26,808
2015-11-23	$18.49	$19.43	$18.23	$19.08	$19.08	46,197
2015-11-20	$18.77	$19.26	$18.30	$18.54	$18.54	34,138
2015-11-19	$18.96	$19.42	$18.12	$18.58	$18.58	47,155
2015-11-18	$17.79	$18.79	$17.68	$18.70	$18.70	61,284
2015-11-17	$16.88	$18.10	$16.85	$17.75	$17.75	104,248
2015-11-16	$15.62	$17.02	$15.62	$16.76	$16.76	69,562
2015-11-13	$15.08	$16.12	$15.03	$15.68	$15.68	57,449
2015-11-12	$17.79	$17.79	$15.02	$15.25	$15.25	174,889
2015-11-11	$18.08	$18.80	$17.65	$18.19	$18.19	58,924
2015-11-10	$18.28	$18.46	$17.80	$18.11	$18.11	46,879
2015-11-09	$18.30	$18.67	$18.20	$18.38	$18.38	81,753
2015-11-06	$18.26	$18.56	$17.60	$18.33	$18.33	107,162
2015-11-05	$18.75	$19.33	$18.22	$18.44	$18.44	92,971
2015-11-04	$18.63	$18.92	$18.21	$18.50	$18.50	87,750
2015-11-03	$18.93	$19.47	$18.63	$18.70	$18.70	47,981
2015-11-02	$17.46	$19.25	$17.46	$18.93	$18.93	52,095
2015-10-30	$18.39	$18.90	$17.14	$17.36	$17.36	51,854
2015-10-29	$18.74	$19.03	$18.02	$18.51	$18.51	43,963
2015-10-28	$19.29	$19.70	$17.73	$18.95	$18.95	81,452
2015-10-27	$20.50	$20.51	$18.88	$19.14	$19.14	90,005
2015-10-26	$21.57	$23.86	$20.52	$20.66	$20.66	43,945
2015-10-23	$22.63	$22.63	$20.50	$21.60	$21.60	54,622
2015-10-22	$22.65	$23.09	$21.83	$22.34	$22.34	30,393
2015-10-21	$22.52	$23.29	$21.58	$22.53	$22.53	55,267
2015-10-20	$23.68	$23.87	$22.19	$22.30	$22.30	51,169
2015-10-19	$22.93	$24.00	$22.65	$23.64	$23.64	58,230
2015-10-16	$22.55	$23.08	$22.38	$22.97	$22.97	35,718
2015-10-15	$20.53	$22.57	$20.53	$22.46	$22.46	51,257
2015-10-14	$21.00	$21.27	$20.53	$20.54	$20.54	21,723
2015-10-13	$20.79	$21.48	$20.66	$20.81	$20.81	38,272
2015-10-12	$21.13	$21.34	$20.11	$20.90	$20.90	28,668
2015-10-09	$20.86	$21.48	$20.81	$21.00	$21.00	26,644
2015-10-08	$21.00	$21.00	$19.89	$20.75	$20.75	27,427
2015-10-07	$20.66	$21.84	$20.55	$21.41	$21.41	53,625
2015-10-06	$21.08	$21.98	$20.06	$20.73	$20.73	82,644
2015-10-05	$20.39	$21.39	$19.90	$21.06	$21.06	68,595
2015-10-02	$18.70	$20.48	$18.50	$20.23	$20.23	53,877
2015-10-01	$19.24	$20.01	$17.63	$18.90	$18.90	109,125
2015-09-30	$20.03	$21.76	$18.78	$19.00	$19.00	109,153
2015-09-29	$20.83	$20.88	$18.91	$19.70	$19.70	49,394
2015-09-28	$22.79	$22.79	$20.42	$20.67	$20.67	60,467
2015-09-25	$26.13	$26.29	$22.46	$22.78	$22.78	84,578
2015-09-24	$25.09	$25.98	$24.82	$25.83	$25.83	52,762
2015-09-23	$27.41	$27.41	$24.73	$25.09	$25.09	67,876
2015-09-22	$26.47	$27.20	$24.90	$25.04	$25.04	68,865
2015-09-21	$28.02	$28.74	$26.60	$26.74	$26.74	67,512
2015-09-18	$26.21	$28.55	$26.21	$27.91	$27.91	122,089
2015-09-17	$25.70	$27.00	$25.64	$26.74	$26.74	66,847
2015-09-16	$24.40	$25.67	$24.40	$25.54	$25.54	40,426
2015-09-15	$24.56	$24.70	$23.74	$24.65	$24.65	52,382
2015-09-14	$23.37	$24.65	$23.37	$24.37	$24.37	66,643
2015-09-11	$23.38	$23.60	$23.04	$23.33	$23.33	54,299
2015-09-10	$23.98	$24.17	$23.51	$23.69	$23.69	55,828
2015-09-09	$25.59	$25.59	$23.79	$23.92	$23.92	56,434
2015-09-08	$25.77	$25.96	$24.48	$25.55	$25.55	70,059
2015-09-04	$24.48	$25.60	$23.89	$24.78	$24.78	57,277
2015-09-03	$25.14	$26.15	$24.65	$24.80	$24.80	40,093
2015-09-02	$24.89	$25.19	$24.47	$25.06	$25.06	22,536
2015-09-01	$25.55	$25.88	$24.31	$24.56	$24.56	53,750
2015-08-31	$26.33	$26.99	$25.15	$25.98	$25.98	56,787
2015-08-28	$24.85	$26.69	$24.85	$26.65	$26.65	46,923
2015-08-27	$24.79	$25.22	$23.96	$25.05	$25.05	30,833
2015-08-26	$24.34	$24.85	$23.15	$24.72	$24.72	131,348

Paratek Pharmaceuticals Inc (PRTK) News Headlines

Recent Paratek Pharmaceuticals Inc (PRTK) News

Similar Companies to Paratek Pharmaceuticals Inc (PRTK) 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

Paratek Pharmaceuticals Inc (PRTK) Exchange: NASDAQ