Regulus Therapeutics Inc (RGLS) Stock

Data as of May 2, 2025

$7.85 ($0.00) 0.00%

Regulus Therapeutics Inc - Daily Information

Click for more stock information on Regulus Therapeutics Inc.

Daily Information	Data
Date	May 2, 2025
Open	$7.80
Previous Close	$7.85
High	$7.87
Low	$7.74
Adjusted Open	$7.80
Previous Adjusted Close	$7.85
Adjusted High	$7.87
Adjusted Low	$7.74

About Regulus Therapeutics Inc (RGLS)

Regulus Therapeutics Inc. is a biopharmaceutical company focused on the discovery and development of innovative medicines targeting microRNAs. Regulus has leveraged its oligonucleotide drug discovery and development expertise to develop a pipeline complemented by a rich intellectual property estate in the microRNA field. Regulus maintains its corporate headquarters in La Jolla, CA.

Invest in Regulus Therapeutics Inc (RGLS)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Regulus Therapeutics Inc (RGLS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$7.80	$7.87	$7.74	$7.85	$7.85	3,074,894
2025-05-01	$7.84	$7.95	$7.77	$7.85	$7.85	5,674,082
2025-04-30	$7.99	$8.20	$7.70	$7.98	$7.98	28,499,045
2025-04-29	$3.50	$3.60	$3.21	$3.37	$3.37	2,201,822
2025-04-28	$2.78	$3.73	$2.76	$3.49	$3.49	4,774,193
2025-04-25	$2.82	$2.85	$2.66	$2.76	$2.76	898,791
2025-04-24	$2.65	$2.90	$2.55	$2.80	$2.80	1,851,018
2025-04-23	$2.43	$2.56	$2.22	$2.55	$2.55	896,955
2025-04-22	$2.04	$2.33	$2.01	$2.32	$2.32	1,569,775
2025-04-21	$2.09	$2.11	$1.98	$2.01	$2.01	542,354
2025-04-17	$1.92	$2.10	$1.92	$2.06	$2.06	1,322,894
2025-04-16	$1.94	$1.98	$1.92	$1.94	$1.94	462,057
2025-04-15	$1.93	$2.06	$1.93	$1.95	$1.95	563,541
2025-04-14	$1.81	$1.95	$1.80	$1.91	$1.91	567,146
2025-04-11	$1.73	$1.84	$1.63	$1.78	$1.78	833,942
2025-04-10	$1.65	$1.77	$1.60	$1.72	$1.72	558,967
2025-04-09	$1.59	$1.72	$1.55	$1.71	$1.71	1,451,952
2025-04-08	$1.69	$1.69	$1.52	$1.60	$1.60	714,363
2025-04-07	$1.60	$1.77	$1.55	$1.60	$1.60	667,710
2025-04-04	$1.73	$1.81	$1.62	$1.69	$1.69	499,249
2025-04-03	$1.81	$1.95	$1.73	$1.80	$1.80	780,918
2025-04-02	$1.71	$2.01	$1.67	$1.96	$1.96	1,268,856
2025-04-01	$1.71	$2.05	$1.67	$1.75	$1.75	2,584,059
2025-03-31	$1.74	$1.84	$1.66	$1.75	$1.75	1,842,768
2025-03-28	$1.50	$1.75	$1.48	$1.73	$1.73	2,901,242
2025-03-27	$1.42	$2.05	$1.34	$1.50	$1.50	32,532,622
2025-03-26	$1.33	$1.34	$1.27	$1.29	$1.29	212,848
2025-03-25	$1.31	$1.42	$1.30	$1.30	$1.30	380,021
2025-03-24	$1.44	$1.47	$1.40	$1.44	$1.44	178,247
2025-03-21	$1.37	$1.40	$1.35	$1.37	$1.37	264,580
2025-03-20	$1.41	$1.44	$1.32	$1.36	$1.36	109,338
2025-03-19	$1.36	$1.43	$1.35	$1.40	$1.40	94,801
2025-03-18	$1.37	$1.45	$1.32	$1.38	$1.38	163,524
2025-03-17	$1.48	$1.52	$1.36	$1.37	$1.37	148,524
2025-03-14	$1.37	$1.56	$1.35	$1.48	$1.48	245,391
2025-03-13	$1.42	$1.50	$1.35	$1.38	$1.38	193,057
2025-03-12	$1.34	$1.49	$1.30	$1.48	$1.48	2,195,455
2025-03-11	$1.34	$1.39	$1.31	$1.33	$1.33	408,769
2025-03-10	$1.30	$1.36	$1.30	$1.33	$1.33	172,289
2025-03-07	$1.34	$1.37	$1.28	$1.29	$1.29	126,781
2025-03-06	$1.31	$1.41	$1.31	$1.37	$1.37	155,475
2025-03-05	$1.32	$1.39	$1.30	$1.35	$1.35	135,926
2025-03-04	$1.24	$1.38	$1.22	$1.35	$1.35	232,050
2025-03-03	$1.38	$1.38	$1.26	$1.26	$1.26	139,687
2025-02-28	$1.29	$1.35	$1.27	$1.35	$1.35	171,654
2025-02-27	$1.40	$1.42	$1.28	$1.28	$1.28	156,413
2025-02-26	$1.28	$1.40	$1.26	$1.36	$1.36	210,294
2025-02-25	$1.31	$1.31	$1.24	$1.27	$1.27	232,287
2025-02-24	$1.31	$1.34	$1.25	$1.29	$1.29	157,209
2025-02-21	$1.27	$1.39	$1.27	$1.31	$1.31	300,629
2025-02-20	$1.30	$1.32	$1.22	$1.27	$1.27	214,291
2025-02-19	$1.24	$1.32	$1.23	$1.30	$1.30	334,210
2025-02-18	$1.24	$1.30	$1.20	$1.26	$1.26	258,465
2025-02-14	$1.22	$1.26	$1.20	$1.21	$1.21	236,599
2025-02-13	$1.14	$1.22	$1.11	$1.21	$1.21	179,417
2025-02-12	$1.12	$1.17	$1.08	$1.14	$1.14	250,948
2025-02-11	$1.20	$1.22	$1.12	$1.13	$1.13	291,090
2025-02-10	$1.24	$1.24	$1.17	$1.20	$1.20	459,727
2025-02-07	$1.26	$1.27	$1.15	$1.19	$1.19	540,239
2025-02-06	$1.33	$1.35	$1.26	$1.27	$1.27	253,499
2025-02-05	$1.33	$1.36	$1.19	$1.32	$1.32	712,984
2025-02-04	$1.36	$1.60	$1.25	$1.34	$1.34	3,806,569
2025-02-03	$1.05	$1.29	$1.01	$1.23	$1.23	1,419,332
2025-01-31	$0.93	$1.14	$0.93	$1.00	$1.00	647,484
2025-01-30	$0.98	$1.15	$0.97	$1.00	$1.00	1,262,786
2025-01-29	$1.08	$1.10	$0.83	$0.97	$0.97	4,382,466
2025-01-28	$1.19	$1.22	$1.13	$1.17	$1.17	297,689
2025-01-27	$1.23	$1.29	$1.18	$1.19	$1.19	271,502
2025-01-24	$1.21	$1.27	$1.21	$1.24	$1.24	280,426
2025-01-23	$1.22	$1.25	$1.21	$1.21	$1.21	210,750
2025-01-22	$1.29	$1.33	$1.23	$1.24	$1.24	231,283
2025-01-21	$1.25	$1.29	$1.25	$1.26	$1.26	296,798
2025-01-17	$1.28	$1.31	$1.24	$1.24	$1.24	330,143
2025-01-16	$1.28	$1.40	$1.27	$1.28	$1.28	483,935
2025-01-15	$1.24	$1.28	$1.20	$1.27	$1.27	283,382
2025-01-14	$1.29	$1.33	$1.17	$1.23	$1.23	701,575
2025-01-13	$1.37	$1.49	$1.27	$1.30	$1.30	508,177
2025-01-10	$1.47	$1.49	$1.37	$1.41	$1.41	290,790
2025-01-08	$1.53	$1.55	$1.42	$1.49	$1.49	405,020
2025-01-07	$1.55	$1.61	$1.50	$1.51	$1.51	398,859
2025-01-06	$1.64	$1.64	$1.55	$1.55	$1.55	183,945
2025-01-03	$1.57	$1.63	$1.55	$1.61	$1.61	192,128
2025-01-02	$1.60	$1.63	$1.56	$1.56	$1.56	169,958
2024-12-31	$1.50	$1.60	$1.47	$1.58	$1.58	282,505
2024-12-30	$1.55	$1.57	$1.46	$1.50	$1.50	356,748
2024-12-27	$1.55	$1.62	$1.46	$1.54	$1.54	359,281
2024-12-26	$1.56	$1.60	$1.52	$1.60	$1.60	198,016
2024-12-24	$1.53	$1.54	$1.51	$1.54	$1.54	46,290
2024-12-23	$1.57	$1.59	$1.49	$1.53	$1.53	309,915
2024-12-20	$1.53	$1.60	$1.51	$1.59	$1.59	462,272
2024-12-19	$1.54	$1.65	$1.50	$1.55	$1.55	236,851
2024-12-18	$1.63	$1.64	$1.50	$1.51	$1.51	234,588
2024-12-17	$1.60	$1.65	$1.53	$1.62	$1.62	408,840
2024-12-16	$1.57	$1.70	$1.57	$1.64	$1.64	357,458
2024-12-13	$1.60	$1.65	$1.52	$1.58	$1.58	143,126
2024-12-12	$1.69	$1.69	$1.57	$1.60	$1.60	259,383
2024-12-11	$1.69	$1.77	$1.62	$1.70	$1.70	540,703
2024-12-10	$1.57	$1.70	$1.56	$1.64	$1.64	292,106
2024-12-09	$1.60	$1.64	$1.56	$1.57	$1.57	156,009
2024-12-06	$1.53	$1.61	$1.52	$1.60	$1.60	197,282
2024-12-05	$1.59	$1.63	$1.50	$1.51	$1.51	161,160
2024-12-04	$1.65	$1.65	$1.57	$1.61	$1.61	289,267
2024-12-03	$1.65	$1.65	$1.60	$1.63	$1.63	278,091
2024-12-02	$1.62	$1.66	$1.59	$1.63	$1.63	200,451
2024-11-29	$1.61	$1.63	$1.54	$1.61	$1.61	158,165
2024-11-27	$1.54	$1.66	$1.52	$1.64	$1.64	315,231
2024-11-26	$1.54	$1.54	$1.45	$1.53	$1.53	261,434
2024-11-25	$1.49	$1.54	$1.45	$1.52	$1.52	261,969
2024-11-22	$1.44	$1.48	$1.37	$1.47	$1.47	288,016
2024-11-21	$1.41	$1.43	$1.30	$1.40	$1.40	270,751
2024-11-20	$1.42	$1.44	$1.39	$1.40	$1.40	151,517
2024-11-19	$1.39	$1.44	$1.36	$1.42	$1.42	343,052
2024-11-18	$1.47	$1.47	$1.38	$1.42	$1.42	297,583
2024-11-15	$1.52	$1.52	$1.40	$1.43	$1.43	261,478
2024-11-14	$1.51	$1.55	$1.49	$1.50	$1.50	162,060
2024-11-13	$1.59	$1.62	$1.50	$1.50	$1.50	247,156
2024-11-12	$1.41	$1.65	$1.40	$1.56	$1.56	847,691
2024-11-11	$1.47	$1.49	$1.38	$1.41	$1.41	504,438
2024-11-08	$1.48	$1.50	$1.44	$1.47	$1.47	290,290
2024-11-07	$1.50	$1.55	$1.47	$1.48	$1.48	640,365
2024-11-06	$1.56	$1.56	$1.46	$1.51	$1.51	588,419
2024-11-05	$1.50	$1.52	$1.46	$1.49	$1.49	366,716
2024-11-04	$1.50	$1.55	$1.46	$1.49	$1.49	295,434
2024-11-01	$1.52	$1.52	$1.46	$1.49	$1.49	322,122
2024-10-31	$1.59	$1.59	$1.46	$1.46	$1.46	424,631
2024-10-30	$1.63	$1.68	$1.54	$1.56	$1.56	823,785
2024-10-29	$1.52	$1.68	$1.45	$1.61	$1.61	1,416,229
2024-10-28	$1.46	$1.64	$1.45	$1.50	$1.50	1,283,418
2024-10-25	$1.42	$1.51	$1.39	$1.44	$1.44	462,711
2024-10-24	$1.48	$1.50	$1.41	$1.43	$1.43	132,318
2024-10-23	$1.47	$1.49	$1.39	$1.46	$1.46	241,118
2024-10-22	$1.50	$1.54	$1.44	$1.49	$1.49	178,452
2024-10-21	$1.58	$1.65	$1.49	$1.50	$1.50	574,287
2024-10-18	$1.53	$1.64	$1.52	$1.57	$1.57	222,898
2024-10-17	$1.59	$1.60	$1.52	$1.52	$1.52	124,346
2024-10-16	$1.51	$1.64	$1.50	$1.59	$1.59	301,259
2024-10-15	$1.50	$1.54	$1.47	$1.50	$1.50	110,041
2024-10-14	$1.53	$1.55	$1.50	$1.52	$1.52	118,940
2024-10-11	$1.47	$1.53	$1.44	$1.52	$1.52	219,035
2024-10-10	$1.48	$1.51	$1.42	$1.43	$1.43	138,468
2024-10-09	$1.57	$1.58	$1.48	$1.48	$1.48	225,558
2024-10-08	$1.73	$1.73	$1.55	$1.55	$1.55	210,247
2024-10-07	$1.61	$1.72	$1.58	$1.71	$1.71	376,647
2024-10-04	$1.67	$1.67	$1.58	$1.58	$1.58	216,781
2024-10-03	$1.66	$1.80	$1.61	$1.63	$1.63	300,382
2024-10-02	$1.56	$1.68	$1.52	$1.67	$1.67	1,051,283
2024-10-01	$1.62	$1.64	$1.54	$1.58	$1.58	281,527
2024-09-30	$1.56	$1.62	$1.52	$1.57	$1.57	110,609
2024-09-27	$1.57	$1.65	$1.56	$1.61	$1.61	130,031
2024-09-26	$1.68	$1.68	$1.56	$1.57	$1.57	179,327
2024-09-25	$1.51	$1.60	$1.50	$1.59	$1.59	172,356
2024-09-24	$1.65	$1.65	$1.53	$1.55	$1.55	195,589
2024-09-23	$1.83	$1.85	$1.64	$1.65	$1.65	423,600
2024-09-20	$1.70	$1.82	$1.65	$1.82	$1.82	1,922,298
2024-09-19	$1.66	$1.73	$1.62	$1.71	$1.71	392,750
2024-09-18	$1.62	$1.67	$1.59	$1.62	$1.62	297,665
2024-09-17	$1.62	$1.63	$1.54	$1.60	$1.60	220,729
2024-09-16	$1.61	$1.61	$1.55	$1.58	$1.58	111,912
2024-09-13	$1.64	$1.65	$1.59	$1.61	$1.61	237,484
2024-09-12	$1.57	$1.60	$1.51	$1.58	$1.58	111,406
2024-09-11	$1.55	$1.56	$1.47	$1.54	$1.54	168,597
2024-09-10	$1.52	$1.56	$1.48	$1.52	$1.52	119,139
2024-09-09	$1.44	$1.53	$1.42	$1.51	$1.51	221,698
2024-09-06	$1.56	$1.58	$1.38	$1.46	$1.46	556,313
2024-09-05	$1.60	$1.61	$1.52	$1.56	$1.56	129,924
2024-09-04	$1.57	$1.64	$1.53	$1.60	$1.60	281,388
2024-09-03	$1.70	$1.72	$1.54	$1.57	$1.57	165,004
2024-08-30	$1.66	$1.71	$1.63	$1.68	$1.68	162,159
2024-08-29	$1.70	$1.71	$1.64	$1.65	$1.65	188,678
2024-08-28	$1.81	$1.81	$1.66	$1.66	$1.66	208,985
2024-08-27	$1.85	$1.87	$1.69	$1.80	$1.80	687,537
2024-08-26	$1.78	$1.88	$1.73	$1.85	$1.85	533,069
2024-08-23	$1.60	$1.78	$1.60	$1.77	$1.77	423,614
2024-08-22	$1.65	$1.67	$1.60	$1.62	$1.62	139,474
2024-08-21	$1.58	$1.67	$1.55	$1.65	$1.65	402,806
2024-08-20	$1.63	$1.68	$1.50	$1.59	$1.59	592,019
2024-08-19	$1.59	$1.68	$1.54	$1.58	$1.58	306,683
2024-08-16	$1.59	$1.64	$1.56	$1.61	$1.61	139,828
2024-08-15	$1.61	$1.65	$1.59	$1.59	$1.59	262,730
2024-08-14	$1.57	$1.58	$1.49	$1.54	$1.54	190,830
2024-08-13	$1.58	$1.66	$1.57	$1.59	$1.59	216,127
2024-08-12	$1.50	$1.60	$1.48	$1.59	$1.59	331,917
2024-08-09	$1.56	$1.56	$1.47	$1.48	$1.48	219,342
2024-08-08	$1.47	$1.52	$1.45	$1.48	$1.48	122,544
2024-08-07	$1.56	$1.59	$1.46	$1.46	$1.46	233,484
2024-08-06	$1.50	$1.59	$1.47	$1.52	$1.52	283,280
2024-08-05	$1.50	$1.58	$1.46	$1.51	$1.51	342,945
2024-08-02	$1.67	$1.71	$1.57	$1.57	$1.57	573,075
2024-08-01	$1.76	$1.81	$1.68	$1.70	$1.70	260,259
2024-07-31	$1.84	$1.87	$1.77	$1.80	$1.80	474,876
2024-07-30	$1.83	$1.94	$1.80	$1.85	$1.85	457,578
2024-07-29	$1.81	$1.87	$1.80	$1.83	$1.83	635,550
2024-07-26	$1.80	$1.82	$1.74	$1.78	$1.78	1,509,376
2024-07-25	$1.76	$1.85	$1.71	$1.76	$1.76	899,660
2024-07-24	$1.73	$1.80	$1.73	$1.75	$1.75	483,828
2024-07-23	$1.70	$1.79	$1.69	$1.74	$1.74	370,056
2024-07-22	$1.68	$1.71	$1.65	$1.70	$1.70	243,938
2024-07-19	$1.69	$1.72	$1.64	$1.65	$1.65	240,338
2024-07-18	$1.71	$1.76	$1.63	$1.68	$1.68	399,230
2024-07-17	$1.75	$1.77	$1.70	$1.70	$1.70	397,051
2024-07-16	$1.76	$1.81	$1.69	$1.78	$1.78	532,206
2024-07-15	$1.73	$1.80	$1.70	$1.74	$1.74	362,884
2024-07-12	$1.88	$1.88	$1.69	$1.71	$1.71	545,176
2024-07-11	$1.77	$1.87	$1.77	$1.79	$1.79	630,719
2024-07-10	$1.70	$1.79	$1.66	$1.76	$1.76	333,451
2024-07-09	$1.84	$1.84	$1.67	$1.68	$1.68	280,695
2024-07-08	$1.67	$1.80	$1.67	$1.76	$1.76	299,151
2024-07-05	$1.81	$1.81	$1.62	$1.66	$1.66	684,751
2024-07-03	$1.75	$1.82	$1.71	$1.80	$1.80	374,195
2024-07-02	$1.85	$1.93	$1.76	$1.76	$1.76	667,076
2024-07-01	$1.73	$1.90	$1.72	$1.90	$1.90	847,337
2024-06-28	$2.00	$2.00	$1.66	$1.79	$1.79	8,108,865
2024-06-27	$2.03	$2.08	$2.01	$2.03	$2.03	612,761
2024-06-26	$2.13	$2.13	$1.92	$2.04	$2.04	926,114
2024-06-25	$2.05	$2.30	$2.01	$2.14	$2.14	1,962,130
2024-06-24	$2.05	$2.40	$1.95	$2.05	$2.05	10,978,437
2024-06-21	$2.57	$2.59	$2.37	$2.51	$2.51	4,207,051
2024-06-20	$2.45	$2.55	$2.37	$2.52	$2.52	938,562
2024-06-18	$2.38	$2.50	$2.32	$2.48	$2.48	860,567
2024-06-17	$2.42	$2.51	$2.32	$2.37	$2.37	342,629
2024-06-14	$2.45	$2.51	$2.41	$2.41	$2.41	235,837
2024-06-13	$2.37	$2.56	$2.35	$2.48	$2.48	332,319
2024-06-12	$2.42	$2.51	$2.33	$2.37	$2.37	425,966
2024-06-11	$2.43	$2.51	$2.38	$2.42	$2.42	430,434
2024-06-10	$2.23	$2.56	$2.23	$2.45	$2.45	762,627
2024-06-07	$2.20	$2.27	$2.18	$2.23	$2.23	209,601
2024-06-06	$2.37	$2.50	$2.22	$2.23	$2.23	311,361
2024-06-05	$2.21	$2.43	$2.20	$2.37	$2.37	289,227
2024-06-04	$2.23	$2.32	$2.19	$2.21	$2.21	318,983
2024-06-03	$2.34	$2.40	$2.14	$2.21	$2.21	473,820
2024-05-31	$2.30	$2.63	$2.27	$2.29	$2.29	1,170,511
2024-05-30	$2.10	$2.28	$2.09	$2.26	$2.26	351,315
2024-05-29	$2.00	$2.16	$2.00	$2.13	$2.13	353,592
2024-05-28	$2.05	$2.16	$2.00	$2.05	$2.05	525,292
2024-05-24	$1.92	$2.04	$1.92	$2.02	$2.02	206,445
2024-05-23	$1.91	$1.99	$1.85	$1.92	$1.92	210,652
2024-05-22	$1.85	$1.96	$1.82	$1.92	$1.92	961,163
2024-05-21	$1.98	$2.03	$1.79	$1.89	$1.89	439,125
2024-05-20	$2.00	$2.08	$1.96	$2.01	$2.01	219,068
2024-05-17	$2.05	$2.10	$1.95	$2.00	$2.00	263,460
2024-05-16	$2.01	$2.11	$1.95	$2.00	$2.00	240,893
2024-05-15	$2.09	$2.13	$1.94	$2.02	$2.02	605,594
2024-05-14	$2.10	$2.17	$2.01	$2.08	$2.08	568,234
2024-05-13	$2.21	$2.28	$2.03	$2.09	$2.09	543,864
2024-05-10	$2.13	$2.34	$2.13	$2.21	$2.21	659,058
2024-05-09	$2.26	$2.36	$2.20	$2.25	$2.25	613,612
2024-05-08	$2.20	$2.32	$2.16	$2.27	$2.27	446,129
2024-05-07	$2.43	$2.49	$2.18	$2.23	$2.23	704,742
2024-05-06	$2.71	$2.79	$2.40	$2.43	$2.43	891,189
2024-05-03	$2.83	$2.83	$2.64	$2.65	$2.65	406,153
2024-05-02	$2.53	$2.90	$2.49	$2.69	$2.69	709,956
2024-05-01	$2.30	$2.67	$2.21	$2.51	$2.51	562,897
2024-04-30	$2.51	$2.59	$2.30	$2.30	$2.30	234,803
2024-04-29	$2.44	$2.60	$2.41	$2.52	$2.52	214,214
2024-04-26	$2.30	$2.49	$2.27	$2.42	$2.42	204,765
2024-04-25	$2.27	$2.29	$2.17	$2.27	$2.27	97,798
2024-04-24	$2.29	$2.29	$2.22	$2.22	$2.22	91,807
2024-04-23	$2.17	$2.34	$2.13	$2.26	$2.26	101,587
2024-04-22	$2.09	$2.26	$2.09	$2.20	$2.20	126,963
2024-04-19	$2.23	$2.31	$2.09	$2.13	$2.13	222,754
2024-04-18	$2.35	$2.38	$2.18	$2.22	$2.22	202,895
2024-04-17	$2.44	$2.60	$2.33	$2.34	$2.34	295,342
2024-04-16	$2.70	$2.78	$2.53	$2.56	$2.56	455,858
2024-04-15	$2.82	$2.83	$2.66	$2.78	$2.78	315,039
2024-04-12	$2.86	$2.88	$2.70	$2.80	$2.80	343,860
2024-04-11	$2.63	$2.86	$2.62	$2.78	$2.78	373,303
2024-04-10	$2.68	$2.68	$2.56	$2.62	$2.62	192,166
2024-04-09	$2.65	$2.77	$2.61	$2.70	$2.70	220,505
2024-04-08	$2.59	$2.76	$2.51	$2.67	$2.67	348,161
2024-04-05	$2.52	$2.67	$2.45	$2.54	$2.54	355,733
2024-04-04	$2.68	$2.73	$2.51	$2.52	$2.52	266,115
2024-04-03	$2.79	$2.79	$2.60	$2.61	$2.61	248,138
2024-04-02	$2.78	$2.81	$2.52	$2.72	$2.72	826,404
2024-04-01	$2.90	$2.91	$2.59	$2.80	$2.80	912,604
2024-03-28	$2.81	$2.93	$2.80	$2.88	$2.88	808,984
2024-03-27	$2.88	$3.00	$2.73	$2.88	$2.88	887,017
2024-03-26	$2.84	$3.00	$2.67	$2.85	$2.85	832,881
2024-03-25	$2.70	$2.99	$2.67	$2.82	$2.82	1,084,309
2024-03-22	$2.80	$2.84	$2.56	$2.69	$2.69	697,943
2024-03-21	$2.59	$2.82	$2.50	$2.78	$2.78	1,472,019
2024-03-20	$2.29	$2.52	$2.20	$2.50	$2.50	727,426
2024-03-19	$2.37	$2.45	$2.13	$2.39	$2.39	686,264
2024-03-18	$2.19	$2.41	$2.03	$2.36	$2.36	866,757
2024-03-15	$2.43	$2.47	$1.98	$2.11	$2.11	1,487,639
2024-03-14	$2.41	$2.64	$1.90	$2.45	$2.45	2,397,802
2024-03-13	$2.45	$2.80	$2.25	$2.43	$2.43	5,823,888
2024-03-12	$2.33	$3.79	$1.98	$2.36	$2.36	167,279,614
2024-03-11	$1.36	$1.43	$1.32	$1.38	$1.38	69,514
2024-03-08	$1.40	$1.42	$1.35	$1.39	$1.39	18,980
2024-03-07	$1.52	$1.52	$1.34	$1.42	$1.42	73,144
2024-03-06	$1.47	$1.52	$1.46	$1.50	$1.50	12,868
2024-03-05	$1.46	$1.54	$1.45	$1.48	$1.48	31,318
2024-03-04	$1.57	$1.57	$1.49	$1.49	$1.49	15,078
2024-03-01	$1.48	$1.51	$1.42	$1.49	$1.49	17,976
2024-02-29	$1.51	$1.54	$1.47	$1.47	$1.47	12,468
2024-02-28	$1.52	$1.55	$1.49	$1.49	$1.49	27,527
2024-02-27	$1.40	$1.55	$1.40	$1.51	$1.51	228,869
2024-02-26	$1.46	$1.51	$1.42	$1.42	$1.42	11,188
2024-02-23	$1.49	$1.54	$1.44	$1.46	$1.46	30,872
2024-02-22	$1.49	$1.59	$1.41	$1.53	$1.53	136,987
2024-02-21	$1.50	$1.57	$1.50	$1.51	$1.51	15,288
2024-02-20	$1.50	$1.57	$1.50	$1.55	$1.55	46,601
2024-02-16	$1.53	$1.56	$1.49	$1.53	$1.53	54,645
2024-02-15	$1.45	$1.54	$1.45	$1.48	$1.48	23,784
2024-02-14	$1.54	$1.54	$1.45	$1.48	$1.48	36,930
2024-02-13	$1.60	$1.61	$1.54	$1.56	$1.56	164,038
2024-02-12	$1.51	$1.74	$1.49	$1.65	$1.65	73,454
2024-02-09	$1.42	$1.62	$1.39	$1.56	$1.56	112,732
2024-02-08	$1.40	$1.45	$1.39	$1.42	$1.42	19,900
2024-02-07	$1.33	$1.41	$1.27	$1.38	$1.38	40,693
2024-02-06	$1.31	$1.36	$1.28	$1.30	$1.30	12,038
2024-02-05	$1.32	$1.38	$1.29	$1.34	$1.34	29,504
2024-02-02	$1.32	$1.37	$1.30	$1.35	$1.35	22,897
2024-02-01	$1.25	$1.37	$1.25	$1.36	$1.36	32,614
2024-01-31	$1.22	$1.35	$1.16	$1.27	$1.27	37,825
2024-01-30	$1.19	$1.26	$1.18	$1.24	$1.24	32,474
2024-01-29	$1.29	$1.29	$1.22	$1.26	$1.26	22,212
2024-01-26	$1.25	$1.27	$1.23	$1.26	$1.26	11,439
2024-01-25	$1.25	$1.28	$1.25	$1.27	$1.27	23,577
2024-01-24	$1.22	$1.27	$1.18	$1.25	$1.25	10,071
2024-01-23	$1.19	$1.22	$1.15	$1.22	$1.22	173,979
2024-01-22	$1.16	$1.22	$1.16	$1.17	$1.17	17,984
2024-01-19	$1.23	$1.23	$1.20	$1.22	$1.22	1,923
2024-01-18	$1.15	$1.25	$1.13	$1.22	$1.22	97,248
2024-01-17	$1.23	$1.27	$1.08	$1.13	$1.13	60,472
2024-01-16	$1.35	$1.35	$1.25	$1.27	$1.27	12,921
2024-01-12	$1.33	$1.36	$1.27	$1.30	$1.30	30,800
2024-01-11	$1.31	$1.36	$1.27	$1.27	$1.27	29,145
2024-01-10	$1.26	$1.31	$1.25	$1.31	$1.31	9,875
2024-01-09	$1.26	$1.32	$1.25	$1.28	$1.28	41,807
2024-01-08	$1.34	$1.34	$1.28	$1.29	$1.29	9,775
2024-01-05	$1.33	$1.34	$1.27	$1.32	$1.32	1,803
2024-01-04	$1.31	$1.33	$1.29	$1.31	$1.31	5,847
2024-01-03	$1.36	$1.37	$1.28	$1.31	$1.31	16,128
2024-01-02	$1.31	$1.33	$1.25	$1.31	$1.31	34,312
2023-12-29	$1.24	$1.34	$1.23	$1.28	$1.28	35,449
2023-12-28	$1.31	$1.31	$1.24	$1.26	$1.26	64,678
2023-12-27	$1.26	$1.35	$1.26	$1.31	$1.31	29,578
2023-12-26	$1.29	$1.36	$1.26	$1.29	$1.29	14,940
2023-12-22	$1.22	$1.31	$1.21	$1.31	$1.31	18,828
2023-12-21	$1.21	$1.29	$1.21	$1.24	$1.24	31,736
2023-12-20	$1.35	$1.38	$1.28	$1.32	$1.32	8,777
2023-12-19	$1.30	$1.37	$1.27	$1.32	$1.32	36,468
2023-12-18	$1.35	$1.41	$1.23	$1.23	$1.23	44,890
2023-12-15	$1.33	$1.41	$1.30	$1.37	$1.37	19,611
2023-12-14	$1.40	$1.42	$1.27	$1.35	$1.35	12,468
2023-12-13	$1.27	$1.41	$1.27	$1.37	$1.37	12,507
2023-12-12	$1.33	$1.38	$1.33	$1.35	$1.35	18,070
2023-12-11	$1.37	$1.43	$1.36	$1.38	$1.38	27,248
2023-12-08	$1.44	$1.44	$1.35	$1.40	$1.40	11,999
2023-12-07	$1.37	$1.46	$1.37	$1.44	$1.44	6,827
2023-12-06	$1.35	$1.44	$1.35	$1.39	$1.39	12,494
2023-12-05	$1.38	$1.44	$1.29	$1.35	$1.35	25,305
2023-12-04	$1.28	$1.40	$1.28	$1.40	$1.40	12,817
2023-12-01	$1.34	$1.40	$1.28	$1.40	$1.40	9,307
2023-11-30	$1.30	$1.31	$1.25	$1.31	$1.31	18,783
2023-11-29	$1.28	$1.35	$1.23	$1.29	$1.29	61,742
2023-11-28	$1.32	$1.32	$1.23	$1.28	$1.28	20,430
2023-11-27	$1.35	$1.35	$1.29	$1.31	$1.31	13,098
2023-11-24	$1.33	$1.34	$1.22	$1.34	$1.34	3,135
2023-11-22	$1.37	$1.39	$1.23	$1.30	$1.30	112,931
2023-11-21	$1.37	$1.41	$1.37	$1.37	$1.37	43,642
2023-11-20	$1.38	$1.42	$1.34	$1.40	$1.40	20,901
2023-11-17	$1.34	$1.44	$1.33	$1.44	$1.44	9,433
2023-11-16	$1.37	$1.40	$1.32	$1.40	$1.40	12,145
2023-11-15	$1.39	$1.40	$1.34	$1.39	$1.39	8,705
2023-11-14	$1.44	$1.44	$1.31	$1.35	$1.35	18,878
2023-11-13	$1.32	$1.39	$1.26	$1.35	$1.35	14,247
2023-11-10	$1.36	$1.37	$1.25	$1.32	$1.32	10,884
2023-11-09	$1.33	$1.44	$1.33	$1.37	$1.37	6,120
2023-11-08	$1.46	$1.46	$1.36	$1.44	$1.44	11,843
2023-11-07	$1.36	$1.41	$1.36	$1.40	$1.40	4,858
2023-11-06	$1.37	$1.47	$1.37	$1.39	$1.39	18,421
2023-11-03	$1.37	$1.48	$1.33	$1.39	$1.39	30,360
2023-11-02	$1.25	$1.35	$1.23	$1.35	$1.35	14,753
2023-11-01	$1.24	$1.30	$1.21	$1.23	$1.23	7,092
2023-10-31	$1.25	$1.27	$1.21	$1.21	$1.21	3,988
2023-10-30	$1.25	$1.25	$1.21	$1.25	$1.25	11,401
2023-10-27	$1.26	$1.31	$1.20	$1.25	$1.25	21,692
2023-10-26	$1.30	$1.33	$1.25	$1.27	$1.27	22,105
2023-10-25	$1.30	$1.36	$1.30	$1.36	$1.36	7,074
2023-10-24	$1.22	$1.30	$1.22	$1.30	$1.30	9,808
2023-10-23	$1.32	$1.33	$1.26	$1.26	$1.26	8,835
2023-10-20	$1.26	$1.39	$1.22	$1.34	$1.34	28,882
2023-10-19	$1.37	$1.37	$1.26	$1.26	$1.26	27,190
2023-10-18	$1.33	$1.33	$1.29	$1.29	$1.29	4,394
2023-10-17	$1.21	$1.40	$1.21	$1.29	$1.29	24,712
2023-10-16	$1.26	$1.35	$1.21	$1.26	$1.26	25,789
2023-10-13	$1.26	$1.36	$1.26	$1.26	$1.26	10,391
2023-10-12	$1.25	$1.27	$1.22	$1.22	$1.22	12,838
2023-10-11	$1.33	$1.38	$1.23	$1.30	$1.30	29,880
2023-10-10	$1.35	$1.39	$1.34	$1.36	$1.36	15,932
2023-10-09	$1.32	$1.41	$1.32	$1.35	$1.35	4,354
2023-10-06	$1.33	$1.39	$1.33	$1.36	$1.36	6,774
2023-10-05	$1.34	$1.46	$1.34	$1.39	$1.39	22,184
2023-10-04	$1.39	$1.43	$1.33	$1.38	$1.38	17,411
2023-10-03	$1.28	$1.39	$1.28	$1.37	$1.37	14,950
2023-10-02	$1.37	$1.39	$1.34	$1.38	$1.38	9,466
2023-09-29	$1.41	$1.41	$1.34	$1.37	$1.37	13,302
2023-09-28	$1.43	$1.43	$1.25	$1.37	$1.37	27,290
2023-09-27	$1.32	$1.41	$1.26	$1.36	$1.36	30,834
2023-09-26	$1.29	$1.44	$1.29	$1.36	$1.36	32,732
2023-09-25	$1.28	$1.31	$1.27	$1.29	$1.29	25,632
2023-09-22	$1.31	$1.34	$1.24	$1.28	$1.28	36,182
2023-09-21	$1.42	$1.42	$1.25	$1.29	$1.29	48,318
2023-09-20	$1.70	$1.76	$1.26	$1.31	$1.31	187,435
2023-09-19	$1.69	$1.69	$1.51	$1.65	$1.65	11,295
2023-09-18	$1.65	$1.69	$1.61	$1.64	$1.64	3,396
2023-09-15	$1.70	$1.70	$1.63	$1.70	$1.70	27,972
2023-09-14	$1.69	$1.70	$1.65	$1.70	$1.70	23,900
2023-09-13	$1.70	$1.70	$1.51	$1.66	$1.66	68,864
2023-09-12	$1.48	$1.54	$1.45	$1.46	$1.46	17,077
2023-09-11	$1.56	$1.65	$1.47	$1.50	$1.50	34,780
2023-09-08	$1.70	$1.70	$1.54	$1.62	$1.62	730,175
2023-09-07	$1.70	$1.73	$1.59	$1.60	$1.60	7,433
2023-09-06	$1.67	$1.80	$1.66	$1.69	$1.69	50,855
2023-09-05	$1.50	$1.73	$1.48	$1.67	$1.67	76,550
2023-09-01	$1.56	$1.60	$1.51	$1.51	$1.51	19,567
2023-08-31	$1.58	$1.64	$1.54	$1.56	$1.56	22,721
2023-08-30	$1.72	$1.73	$1.56	$1.60	$1.60	34,819
2023-08-29	$1.73	$1.85	$1.70	$1.73	$1.73	44,185
2023-08-28	$1.65	$1.74	$1.65	$1.73	$1.73	8,560
2023-08-25	$1.76	$1.79	$1.60	$1.65	$1.65	25,052
2023-08-24	$1.55	$1.78	$1.42	$1.76	$1.76	104,860
2023-08-23	$1.27	$1.55	$1.27	$1.50	$1.50	69,227
2023-08-22	$1.29	$1.33	$1.28	$1.28	$1.28	3,618
2023-08-21	$1.30	$1.32	$1.25	$1.27	$1.27	10,357
2023-08-18	$1.31	$1.37	$1.26	$1.32	$1.32	3,094
2023-08-17	$1.32	$1.36	$1.28	$1.31	$1.31	5,821
2023-08-16	$1.30	$1.35	$1.30	$1.33	$1.33	3,366
2023-08-15	$1.30	$1.37	$1.26	$1.35	$1.35	14,110
2023-08-14	$1.29	$1.40	$1.25	$1.35	$1.35	10,712
2023-08-11	$1.38	$1.38	$1.25	$1.33	$1.33	7,581
2023-08-10	$1.38	$1.38	$1.31	$1.36	$1.36	4,422
2023-08-09	$1.31	$1.35	$1.31	$1.31	$1.31	3,962
2023-08-08	$1.34	$1.41	$1.31	$1.33	$1.33	5,733
2023-08-07	$1.33	$1.39	$1.33	$1.34	$1.34	4,090
2023-08-04	$1.33	$1.39	$1.28	$1.38	$1.38	13,208
2023-08-03	$1.35	$1.38	$1.29	$1.36	$1.36	24,704
2023-08-02	$1.35	$1.38	$1.30	$1.35	$1.35	3,006
2023-08-01	$1.40	$1.40	$1.38	$1.39	$1.39	4,220
2023-07-31	$1.39	$1.45	$1.39	$1.40	$1.40	11,547
2023-07-28	$1.32	$1.40	$1.32	$1.39	$1.39	7,329
2023-07-27	$1.31	$1.34	$1.27	$1.33	$1.33	20,679
2023-07-26	$1.33	$1.37	$1.28	$1.34	$1.34	12,257
2023-07-25	$1.36	$1.45	$1.26	$1.33	$1.33	63,136
2023-07-24	$1.34	$1.40	$1.29	$1.30	$1.30	17,312
2023-07-21	$1.33	$1.37	$1.32	$1.36	$1.36	25,099
2023-07-20	$1.41	$1.41	$1.30	$1.35	$1.35	25,703
2023-07-19	$1.49	$1.49	$1.43	$1.45	$1.45	8,150
2023-07-18	$1.45	$1.46	$1.40	$1.45	$1.45	13,835
2023-07-17	$1.49	$1.49	$1.44	$1.46	$1.46	12,687
2023-07-14	$1.46	$1.49	$1.41	$1.46	$1.46	18,297
2023-07-13	$1.46	$1.53	$1.45	$1.50	$1.50	8,865
2023-07-12	$1.46	$1.50	$1.45	$1.46	$1.46	4,486
2023-07-11	$1.49	$1.49	$1.42	$1.45	$1.45	4,395
2023-07-10	$1.47	$1.52	$1.45	$1.45	$1.45	16,313
2023-07-07	$1.46	$1.49	$1.46	$1.47	$1.47	8,311
2023-07-06	$1.43	$1.50	$1.41	$1.47	$1.47	25,947
2023-07-05	$1.50	$1.58	$1.47	$1.47	$1.47	5,872
2023-07-03	$1.44	$1.57	$1.44	$1.50	$1.50	15,077
2023-06-30	$1.44	$1.47	$1.42	$1.47	$1.47	15,096
2023-06-29	$1.34	$1.44	$1.34	$1.43	$1.43	18,347
2023-06-28	$1.35	$1.43	$1.35	$1.39	$1.39	25,170
2023-06-27	$1.31	$1.45	$1.29	$1.43	$1.43	10,844
2023-06-26	$1.32	$1.36	$1.26	$1.34	$1.34	16,613
2023-06-23	$1.30	$1.34	$1.25	$1.34	$1.34	36,657
2023-06-22	$1.32	$1.33	$1.25	$1.32	$1.32	5,856
2023-06-21	$1.44	$1.51	$1.31	$1.31	$1.31	28,073
2023-06-20	$1.51	$1.51	$1.37	$1.37	$1.37	20,792
2023-06-16	$1.46	$1.51	$1.44	$1.50	$1.50	59,914
2023-06-15	$1.46	$1.47	$1.36	$1.44	$1.44	18,160
2023-06-14	$1.50	$1.50	$1.41	$1.41	$1.41	50,307
2023-06-13	$1.42	$1.53	$1.41	$1.45	$1.45	36,795
2023-06-12	$1.39	$1.46	$1.34	$1.46	$1.46	63,282
2023-06-09	$1.43	$1.45	$1.35	$1.35	$1.35	25,635
2023-06-08	$1.38	$1.46	$1.38	$1.42	$1.42	6,009
2023-06-07	$1.37	$1.51	$1.37	$1.40	$1.40	24,892
2023-06-06	$1.38	$1.39	$1.36	$1.39	$1.39	25,557
2023-06-05	$1.27	$1.40	$1.27	$1.37	$1.37	39,238
2023-06-02	$1.34	$1.34	$1.27	$1.30	$1.30	15,516
2023-06-01	$1.31	$1.35	$1.29	$1.33	$1.33	14,921
2023-05-31	$1.30	$1.32	$1.23	$1.30	$1.30	13,555
2023-05-30	$1.34	$1.35	$1.30	$1.30	$1.30	21,279
2023-05-26	$1.33	$1.37	$1.33	$1.34	$1.34	7,314
2023-05-25	$1.37	$1.39	$1.31	$1.33	$1.33	34,665
2023-05-24	$1.39	$1.40	$1.33	$1.37	$1.37	31,882
2023-05-23	$1.32	$1.40	$1.24	$1.37	$1.37	127,227
2023-05-22	$1.42	$1.54	$1.31	$1.32	$1.32	100,200
2023-05-19	$1.58	$1.58	$1.43	$1.51	$1.51	25,701
2023-05-18	$1.60	$1.62	$1.53	$1.56	$1.56	32,478
2023-05-17	$1.49	$1.70	$1.49	$1.63	$1.63	42,025
2023-05-16	$1.51	$1.53	$1.41	$1.45	$1.45	45,534
2023-05-15	$1.74	$1.79	$1.51	$1.55	$1.55	66,324
2023-05-12	$2.14	$2.14	$1.66	$1.75	$1.75	77,225
2023-05-11	$1.56	$1.76	$1.51	$1.73	$1.73	160,126
2023-05-10	$1.39	$1.60	$1.39	$1.50	$1.50	72,003
2023-05-09	$1.42	$1.42	$1.35	$1.41	$1.41	4,392
2023-05-08	$1.41	$1.42	$1.35	$1.37	$1.37	10,955
2023-05-05	$1.35	$1.44	$1.31	$1.41	$1.41	39,272
2023-05-04	$1.33	$1.36	$1.27	$1.36	$1.36	15,442
2023-05-03	$1.21	$1.32	$1.21	$1.30	$1.30	5,415
2023-05-02	$1.35	$1.35	$1.23	$1.30	$1.30	9,680
2023-05-01	$1.33	$1.35	$1.26	$1.30	$1.30	11,863
2023-04-28	$1.28	$1.35	$1.25	$1.34	$1.34	22,439
2023-04-27	$1.28	$1.34	$1.22	$1.32	$1.32	8,579
2023-04-26	$1.39	$1.39	$1.29	$1.35	$1.35	10,512
2023-04-25	$1.33	$1.39	$1.33	$1.36	$1.36	34,005
2023-04-24	$1.32	$1.38	$1.23	$1.36	$1.36	24,555
2023-04-21	$1.21	$1.35	$1.14	$1.35	$1.35	58,701
2023-04-20	$1.25	$1.25	$1.10	$1.20	$1.20	31,829
2023-04-19	$1.25	$1.33	$1.19	$1.24	$1.24	100,463
2023-04-18	$1.21	$1.29	$1.21	$1.23	$1.23	58,734
2023-04-17	$1.13	$1.39	$1.09	$1.22	$1.22	126,801
2023-04-14	$1.25	$1.25	$1.11	$1.19	$1.19	82,168
2023-04-13	$1.01	$1.35	$0.92	$1.22	$1.22	1,438,679
2023-04-12	$0.90	$0.96	$0.88	$0.90	$0.90	33,054
2023-04-11	$0.91	$0.97	$0.86	$0.96	$0.96	8,204
2023-04-10	$1.00	$1.00	$0.85	$0.94	$0.94	6,095
2023-04-06	$0.95	$1.00	$0.90	$0.95	$0.95	16,988
2023-04-05	$0.94	$0.98	$0.82	$0.97	$0.97	32,891
2023-04-04	$0.85	$0.93	$0.85	$0.93	$0.93	23,025
2023-04-03	$0.85	$0.90	$0.85	$0.87	$0.87	17,818
2023-03-31	$0.79	$0.88	$0.79	$0.85	$0.85	73,353
2023-03-30	$0.82	$0.89	$0.78	$0.81	$0.81	91,962
2023-03-29	$0.83	$0.91	$0.78	$0.82	$0.82	66,917
2023-03-28	$0.79	$0.88	$0.77	$0.83	$0.83	87,619
2023-03-27	$0.92	$0.95	$0.78	$0.79	$0.79	155,810
2023-03-24	$0.99	$1.08	$0.91	$0.95	$0.95	78,178
2023-03-23	$1.01	$1.09	$1.01	$1.04	$1.04	52,811
2023-03-22	$1.02	$1.08	$1.02	$1.04	$1.04	47,386
2023-03-21	$0.94	$1.08	$0.94	$1.05	$1.05	36,294
2023-03-20	$0.87	$1.00	$0.76	$0.91	$0.91	126,250
2023-03-17	$1.11	$1.12	$0.87	$0.87	$0.87	96,494
2023-03-16	$1.15	$1.21	$1.11	$1.12	$1.12	49,941
2023-03-15	$1.30	$1.30	$1.21	$1.21	$1.21	32,471
2023-03-14	$1.24	$1.28	$1.22	$1.22	$1.22	16,076
2023-03-13	$1.20	$1.29	$1.20	$1.23	$1.23	47,945
2023-03-10	$1.32	$1.32	$1.21	$1.26	$1.26	10,253
2023-03-09	$1.35	$1.41	$1.25	$1.25	$1.25	42,765
2023-03-08	$1.39	$1.40	$1.35	$1.37	$1.37	8,830
2023-03-07	$1.38	$1.39	$1.35	$1.37	$1.37	11,412
2023-03-06	$1.45	$1.45	$1.35	$1.35	$1.35	45,113
2023-03-03	$1.38	$1.43	$1.35	$1.43	$1.43	39,918
2023-03-02	$1.35	$1.39	$1.35	$1.35	$1.35	9,722
2023-03-01	$1.31	$1.38	$1.30	$1.35	$1.35	24,609
2023-02-28	$1.36	$1.37	$1.30	$1.34	$1.34	13,126
2023-02-27	$1.32	$1.36	$1.30	$1.35	$1.35	9,465
2023-02-24	$1.33	$1.39	$1.32	$1.32	$1.32	6,383
2023-02-23	$1.36	$1.40	$1.29	$1.36	$1.36	40,071
2023-02-22	$1.35	$1.39	$1.33	$1.36	$1.36	19,964
2023-02-21	$1.32	$1.34	$1.27	$1.32	$1.32	31,003
2023-02-17	$1.29	$1.29	$1.19	$1.24	$1.24	47,191
2023-02-16	$1.39	$1.39	$1.27	$1.29	$1.29	67,126
2023-02-15	$1.38	$1.39	$1.37	$1.39	$1.39	5,304
2023-02-14	$1.46	$1.46	$1.37	$1.39	$1.39	33,332
2023-02-13	$1.55	$1.57	$1.45	$1.46	$1.46	30,053
2023-02-10	$1.55	$1.59	$1.55	$1.55	$1.55	8,055
2023-02-09	$1.55	$1.65	$1.55	$1.55	$1.55	20,915
2023-02-08	$1.62	$1.62	$1.55	$1.57	$1.57	16,088
2023-02-07	$1.57	$1.60	$1.52	$1.57	$1.57	30,753
2023-02-06	$1.61	$1.69	$1.57	$1.57	$1.57	30,324
2023-02-03	$1.58	$1.75	$1.55	$1.61	$1.61	161,931
2023-02-02	$1.56	$1.59	$1.51	$1.58	$1.58	34,930
2023-02-01	$1.44	$1.52	$1.44	$1.50	$1.50	16,684
2023-01-31	$1.41	$1.50	$1.40	$1.44	$1.44	50,804
2023-01-30	$1.46	$1.47	$1.40	$1.41	$1.41	30,877
2023-01-27	$1.57	$1.59	$1.43	$1.47	$1.47	68,492
2023-01-26	$1.51	$1.54	$1.45	$1.53	$1.53	56,268
2023-01-25	$1.48	$1.58	$1.44	$1.50	$1.50	20,359
2023-01-24	$1.64	$1.64	$1.43	$1.48	$1.48	40,489
2023-01-23	$1.64	$1.64	$1.43	$1.45	$1.45	66,841
2023-01-20	$1.44	$1.50	$1.41	$1.43	$1.43	28,596
2023-01-19	$1.63	$1.63	$1.45	$1.47	$1.47	21,720
2023-01-18	$1.54	$1.63	$1.49	$1.59	$1.59	23,731
2023-01-17	$1.47	$1.55	$1.47	$1.50	$1.50	12,502
2023-01-13	$1.58	$1.59	$1.49	$1.49	$1.49	64,679
2023-01-12	$1.64	$1.64	$1.46	$1.58	$1.58	65,103
2023-01-11	$1.38	$1.49	$1.38	$1.48	$1.48	75,046
2023-01-10	$1.35	$1.42	$1.34	$1.34	$1.34	38,198
2023-01-09	$1.45	$1.45	$1.36	$1.42	$1.42	23,948
2023-01-06	$1.39	$1.46	$1.36	$1.40	$1.40	26,357
2023-01-05	$1.47	$1.47	$1.37	$1.42	$1.42	21,417
2023-01-04	$1.27	$1.44	$1.27	$1.43	$1.43	14,074
2023-01-03	$1.44	$1.44	$1.15	$1.36	$1.36	144,716
2022-12-30	$1.47	$1.47	$1.25	$1.37	$1.37	70,823
2022-12-29	$1.23	$1.39	$1.21	$1.36	$1.36	112,745
2022-12-28	$1.14	$1.26	$1.14	$1.23	$1.23	25,575
2022-12-27	$1.17	$1.30	$1.08	$1.17	$1.17	138,638
2022-12-23	$1.41	$1.42	$1.20	$1.23	$1.23	66,938
2022-12-22	$1.28	$1.41	$1.25	$1.32	$1.32	77,821
2022-12-21	$1.34	$1.49	$1.25	$1.28	$1.28	86,401
2022-12-20	$1.28	$1.38	$1.25	$1.25	$1.25	43,607
2022-12-19	$1.35	$1.42	$1.30	$1.30	$1.30	49,653
2022-12-16	$1.37	$1.44	$1.35	$1.35	$1.35	65,120
2022-12-15	$1.51	$1.51	$1.41	$1.41	$1.41	17,502
2022-12-14	$1.54	$1.57	$1.50	$1.50	$1.50	28,848
2022-12-13	$1.56	$1.67	$1.46	$1.52	$1.52	55,460
2022-12-12	$1.36	$1.56	$1.36	$1.50	$1.50	92,724
2022-12-09	$1.46	$1.47	$1.37	$1.38	$1.38	37,378
2022-12-08	$1.58	$1.58	$1.45	$1.46	$1.46	43,204
2022-12-07	$1.51	$1.58	$1.50	$1.56	$1.56	40,848
2022-12-06	$1.72	$1.73	$1.52	$1.52	$1.52	96,983
2022-12-05	$1.68	$1.76	$1.64	$1.74	$1.74	72,636
2022-12-02	$1.73	$1.76	$1.69	$1.72	$1.72	20,396
2022-12-01	$1.67	$1.70	$1.64	$1.69	$1.69	15,819
2022-11-30	$1.70	$1.79	$1.64	$1.71	$1.71	42,209
2022-11-29	$1.70	$1.71	$1.60	$1.71	$1.71	16,821
2022-11-28	$1.66	$1.76	$1.63	$1.70	$1.70	29,145
2022-11-25	$1.68	$1.80	$1.61	$1.68	$1.68	29,531
2022-11-23	$1.67	$1.74	$1.66	$1.72	$1.72	12,284
2022-11-22	$1.68	$1.74	$1.61	$1.66	$1.66	19,839
2022-11-21	$1.64	$1.68	$1.63	$1.68	$1.68	12,030
2022-11-18	$1.62	$1.73	$1.62	$1.66	$1.66	22,051
2022-11-17	$1.64	$1.67	$1.61	$1.63	$1.63	14,578
2022-11-16	$1.68	$1.72	$1.64	$1.65	$1.65	11,077
2022-11-15	$1.72	$1.80	$1.68	$1.72	$1.72	48,391
2022-11-14	$1.62	$1.85	$1.60	$1.75	$1.75	48,507
2022-11-11	$1.63	$1.68	$1.58	$1.64	$1.64	25,399
2022-11-10	$1.63	$1.68	$1.54	$1.63	$1.63	44,136
2022-11-09	$1.80	$1.81	$1.62	$1.65	$1.65	55,654
2022-11-08	$1.76	$1.79	$1.66	$1.79	$1.79	104,437
2022-11-07	$1.51	$1.59	$1.45	$1.57	$1.57	78,422
2022-11-04	$1.38	$1.46	$1.37	$1.46	$1.46	42,873
2022-11-03	$1.42	$1.44	$1.36	$1.37	$1.37	51,585
2022-11-02	$1.60	$1.60	$1.45	$1.45	$1.45	29,973
2022-11-01	$1.59	$1.60	$1.55	$1.58	$1.58	28,087
2022-10-31	$1.50	$1.60	$1.50	$1.55	$1.55	24,599
2022-10-28	$1.61	$1.62	$1.48	$1.53	$1.53	38,025
2022-10-27	$1.61	$1.61	$1.57	$1.57	$1.57	7,062
2022-10-26	$1.58	$1.61	$1.58	$1.58	$1.58	17,317
2022-10-25	$1.50	$1.57	$1.50	$1.56	$1.56	7,661
2022-10-24	$1.55	$1.55	$1.46	$1.52	$1.52	17,678
2022-10-21	$1.51	$1.53	$1.47	$1.52	$1.52	47,756
2022-10-20	$1.58	$1.60	$1.52	$1.54	$1.54	12,315
2022-10-19	$1.57	$1.68	$1.54	$1.56	$1.56	72,370
2022-10-18	$1.64	$1.70	$1.59	$1.62	$1.62	39,973
2022-10-17	$1.63	$1.67	$1.60	$1.63	$1.63	21,982
2022-10-14	$1.70	$1.74	$1.63	$1.63	$1.63	29,243
2022-10-13	$1.62	$1.80	$1.56	$1.78	$1.78	35,154
2022-10-12	$1.81	$1.81	$1.61	$1.64	$1.64	37,644
2022-10-11	$1.71	$1.78	$1.70	$1.71	$1.71	68,109
2022-10-10	$1.76	$1.82	$1.76	$1.76	$1.76	29,380
2022-10-07	$1.85	$1.88	$1.75	$1.78	$1.78	30,805
2022-10-06	$1.86	$1.88	$1.77	$1.83	$1.83	33,535
2022-10-05	$1.83	$1.89	$1.78	$1.85	$1.85	14,677
2022-10-04	$1.74	$1.86	$1.72	$1.82	$1.82	41,362
2022-10-03	$1.70	$1.84	$1.70	$1.79	$1.79	58,441
2022-09-30	$1.73	$1.82	$1.70	$1.70	$1.70	46,116
2022-09-29	$1.74	$1.86	$1.73	$1.76	$1.76	63,559
2022-09-28	$1.76	$1.83	$1.72	$1.76	$1.76	74,910
2022-09-27	$1.70	$1.77	$1.69	$1.74	$1.74	39,908
2022-09-26	$1.67	$1.77	$1.62	$1.68	$1.68	82,826
2022-09-23	$1.75	$1.80	$1.70	$1.72	$1.72	78,826
2022-09-22	$1.93	$1.95	$1.73	$1.77	$1.77	130,794
2022-09-21	$2.00	$2.08	$1.92	$1.94	$1.94	48,127
2022-09-20	$1.99	$2.09	$1.97	$2.09	$2.09	108,737
2022-09-19	$2.18	$2.18	$1.99	$2.07	$2.07	164,560
2022-09-16	$2.04	$2.18	$1.96	$2.18	$2.18	255,853
2022-09-15	$2.08	$2.10	$1.96	$2.09	$2.09	187,548
2022-09-14	$2.16	$2.25	$2.02	$2.14	$2.14	2,930,071
2022-09-13	$1.80	$2.19	$1.80	$2.14	$2.14	1,862,333
2022-09-12	$1.87	$2.40	$1.84	$1.94	$1.94	45,550,086
2022-09-09	$1.65	$1.70	$1.63	$1.68	$1.68	33,148
2022-09-08	$1.59	$1.63	$1.55	$1.60	$1.60	23,799
2022-09-07	$1.62	$1.65	$1.54	$1.57	$1.57	40,946
2022-09-06	$1.42	$1.68	$1.42	$1.62	$1.62	78,229
2022-09-02	$1.47	$1.47	$1.33	$1.42	$1.42	42,218
2022-09-01	$1.41	$1.41	$1.35	$1.35	$1.35	54,020
2022-08-31	$1.45	$1.49	$1.37	$1.42	$1.42	73,117
2022-08-30	$1.51	$1.54	$1.42	$1.45	$1.45	68,574
2022-08-29	$1.55	$1.55	$1.50	$1.51	$1.51	30,668
2022-08-26	$1.63	$1.69	$1.52	$1.55	$1.55	97,132
2022-08-25	$1.70	$1.70	$1.60	$1.62	$1.62	40,874
2022-08-24	$1.52	$1.67	$1.51	$1.67	$1.67	123,253
2022-08-23	$1.54	$1.58	$1.50	$1.54	$1.54	44,801
2022-08-22	$1.58	$1.58	$1.54	$1.57	$1.57	24,225
2022-08-19	$1.70	$1.74	$1.55	$1.58	$1.58	89,509
2022-08-18	$1.68	$1.83	$1.67	$1.73	$1.73	271,261
2022-08-17	$1.68	$1.73	$1.67	$1.72	$1.72	30,291
2022-08-16	$1.81	$1.81	$1.68	$1.72	$1.72	50,290
2022-08-15	$1.70	$1.84	$1.67	$1.81	$1.81	136,657
2022-08-12	$1.69	$1.80	$1.68	$1.72	$1.72	80,632
2022-08-11	$1.77	$1.79	$1.62	$1.65	$1.65	100,148
2022-08-10	$1.66	$1.80	$1.60	$1.70	$1.70	134,943
2022-08-09	$1.80	$1.80	$1.63	$1.66	$1.66	80,694
2022-08-08	$1.65	$1.96	$1.60	$1.77	$1.77	514,572
2022-08-05	$1.71	$1.72	$1.60	$1.61	$1.61	268,485
2022-08-04	$1.61	$1.75	$1.53	$1.70	$1.70	590,108
2022-08-03	$1.55	$1.56	$1.42	$1.49	$1.49	172,913
2022-08-02	$1.61	$1.69	$1.55	$1.55	$1.55	56,844
2022-08-01	$1.63	$1.70	$1.57	$1.59	$1.59	19,795
2022-07-29	$1.64	$1.65	$1.56	$1.61	$1.61	36,553
2022-07-28	$1.65	$1.68	$1.57	$1.60	$1.60	50,953
2022-07-27	$1.65	$1.74	$1.63	$1.64	$1.64	70,480
2022-07-26	$1.75	$1.75	$1.65	$1.68	$1.68	41,974
2022-07-25	$1.77	$1.79	$1.65	$1.65	$1.65	53,814
2022-07-22	$1.88	$1.91	$1.73	$1.74	$1.74	78,717
2022-07-21	$1.90	$1.93	$1.90	$1.91	$1.91	19,446
2022-07-20	$2.09	$2.17	$1.88	$1.91	$1.91	144,765
2022-07-19	$2.05	$2.14	$2.02	$2.10	$2.10	30,122
2022-07-18	$1.78	$2.19	$1.69	$2.08	$2.08	245,945
2022-07-15	$2.39	$2.44	$2.28	$2.30	$2.30	80,546
2022-07-14	$2.33	$2.40	$2.30	$2.39	$2.39	32,594
2022-07-13	$2.24	$2.43	$2.16	$2.35	$2.35	62,503
2022-07-12	$2.20	$2.28	$2.18	$2.27	$2.27	47,242
2022-07-11	$2.15	$2.30	$2.15	$2.21	$2.21	60,204
2022-07-08	$2.15	$2.19	$2.08	$2.18	$2.18	36,780
2022-07-07	$2.05	$2.17	$2.04	$2.16	$2.16	52,854
2022-07-06	$2.01	$2.10	$2.01	$2.07	$2.07	38,442
2022-07-05	$2.04	$2.10	$1.95	$2.01	$2.01	172,112
2022-07-01	$2.05	$2.08	$1.90	$2.07	$2.07	39,272
2022-06-30	$2.00	$2.14	$1.96	$2.07	$2.07	126,527
2022-06-29	$1.99	$2.23	$1.84	$2.10	$2.10	196,990
2022-06-28	$0.20	$0.22	$0.20	$0.20	$2.04	143,499
2022-06-27	$0.24	$0.25	$0.22	$0.23	$2.27	172,859
2022-06-24	$0.27	$0.27	$0.23	$0.24	$2.41	101,345
2022-06-23	$0.26	$0.29	$0.25	$0.26	$2.60	101,924
2022-06-22	$0.29	$0.29	$0.26	$0.27	$2.70	116,235
2022-06-21	$0.29	$0.30	$0.27	$0.28	$2.84	259,095
2022-06-17	$0.26	$0.29	$0.24	$0.29	$2.90	114,781
2022-06-16	$0.24	$0.24	$0.22	$0.24	$2.43	72,506
2022-06-15	$0.26	$0.26	$0.23	$0.25	$2.45	68,265
2022-06-14	$0.25	$0.25	$0.23	$0.23	$2.34	99,156
2022-06-13	$0.25	$0.26	$0.24	$0.26	$2.57	70,557
2022-06-10	$0.27	$0.27	$0.25	$0.26	$2.57	39,158
2022-06-09	$0.25	$0.28	$0.25	$0.27	$2.67	72,013
2022-06-08	$0.25	$0.26	$0.24	$0.25	$2.53	43,959
2022-06-07	$0.27	$0.28	$0.24	$0.24	$2.45	152,304
2022-06-06	$0.28	$0.28	$0.26	$0.27	$2.72	27,389
2022-06-03	$0.28	$0.28	$0.27	$0.27	$2.73	45,278
2022-06-02	$0.30	$0.30	$0.27	$0.28	$2.78	40,356
2022-06-01	$0.29	$0.31	$0.27	$0.29	$2.91	246,547
2022-05-31	$0.32	$0.32	$0.29	$0.29	$2.87	69,002
2022-05-27	$0.29	$0.34	$0.27	$0.31	$3.10	244,869
2022-05-26	$0.25	$0.29	$0.25	$0.28	$2.76	164,526
2022-05-25	$0.25	$0.25	$0.23	$0.24	$2.43	55,221
2022-05-24	$0.25	$0.26	$0.24	$0.25	$2.53	112,764
2022-05-23	$0.25	$0.29	$0.23	$0.25	$2.45	418,730
2022-05-20	$0.21	$0.24	$0.20	$0.23	$2.26	144,060
2022-05-19	$0.20	$0.21	$0.20	$0.21	$2.10	48,858
2022-05-18	$0.20	$0.21	$0.19	$0.20	$2.03	53,570
2022-05-17	$0.19	$0.22	$0.19	$0.20	$2.01	194,751
2022-05-16	$0.22	$0.22	$0.19	$0.19	$1.89	357,453
2022-05-13	$0.25	$0.29	$0.20	$0.22	$2.15	347,791
2022-05-12	$0.25	$0.25	$0.19	$0.25	$2.46	699,401
2022-05-11	$0.19	$0.33	$0.19	$0.27	$2.66	5,928,795
2022-05-10	$0.17	$0.18	$0.16	$0.17	$1.72	67,381
2022-05-09	$0.17	$0.17	$0.16	$0.16	$1.59	88,357
2022-05-06	$0.18	$0.19	$0.17	$0.17	$1.72	62,729
2022-05-05	$0.20	$0.20	$0.17	$0.18	$1.75	80,136
2022-05-04	$0.19	$0.19	$0.17	$0.19	$1.87	98,268
2022-05-03	$0.19	$0.20	$0.18	$0.19	$1.88	74,987
2022-05-02	$0.20	$0.20	$0.18	$0.19	$1.92	81,939
2022-04-29	$0.22	$0.22	$0.20	$0.20	$2.02	70,702
2022-04-28	$0.22	$0.22	$0.21	$0.21	$2.10	38,748
2022-04-27	$0.21	$0.22	$0.20	$0.21	$2.05	80,666
2022-04-26	$0.21	$0.23	$0.21	$0.22	$2.22	22,895
2022-04-25	$0.22	$0.23	$0.21	$0.22	$2.20	34,459
2022-04-22	$0.24	$0.24	$0.21	$0.23	$2.25	79,432
2022-04-21	$0.24	$0.25	$0.23	$0.23	$2.34	33,126
2022-04-20	$0.25	$0.25	$0.23	$0.24	$2.42	59,330
2022-04-19	$0.24	$0.25	$0.24	$0.25	$2.48	22,968
2022-04-18	$0.25	$0.25	$0.23	$0.24	$2.38	109,556
2022-04-14	$0.27	$0.27	$0.25	$0.25	$2.55	30,950
2022-04-13	$0.24	$0.27	$0.24	$0.27	$2.65	91,487
2022-04-12	$0.27	$0.27	$0.24	$0.24	$2.43	96,141
2022-04-11	$0.27	$0.27	$0.26	$0.26	$2.63	38,178
2022-04-08	$0.30	$0.30	$0.27	$0.27	$2.70	181,216
2022-04-07	$0.32	$0.32	$0.30	$0.30	$3.01	26,557
2022-04-06	$0.30	$0.32	$0.30	$0.31	$3.10	32,675
2022-04-05	$0.33	$0.33	$0.30	$0.31	$3.07	63,694
2022-04-04	$0.33	$0.37	$0.31	$0.34	$3.39	216,403
2022-04-01	$0.30	$0.33	$0.30	$0.33	$3.25	199,909
2022-03-31	$0.30	$0.31	$0.29	$0.30	$2.98	113,268
2022-03-30	$0.29	$0.30	$0.28	$0.29	$2.90	75,263
2022-03-29	$0.28	$0.29	$0.28	$0.29	$2.86	44,149
2022-03-28	$0.29	$0.30	$0.27	$0.27	$2.70	102,902
2022-03-25	$0.29	$0.30	$0.28	$0.28	$2.80	47,632
2022-03-24	$0.29	$0.30	$0.28	$0.29	$2.89	47,630
2022-03-23	$0.28	$0.29	$0.28	$0.29	$2.86	52,305
2022-03-22	$0.29	$0.29	$0.27	$0.27	$2.65	49,208
2022-03-21	$0.28	$0.29	$0.27	$0.28	$2.75	52,585
2022-03-18	$0.30	$0.30	$0.26	$0.26	$2.63	107,410
2022-03-17	$0.28	$0.30	$0.26	$0.29	$2.94	86,913
2022-03-16	$0.25	$0.32	$0.25	$0.28	$2.78	94,013
2022-03-15	$0.26	$0.27	$0.26	$0.27	$2.66	40,409
2022-03-14	$0.27	$0.28	$0.26	$0.26	$2.61	66,187
2022-03-11	$0.29	$0.30	$0.28	$0.29	$2.85	89,094
2022-03-10	$0.30	$0.31	$0.29	$0.30	$3.02	90,312
2022-03-09	$0.29	$0.30	$0.28	$0.29	$2.94	61,162
2022-03-08	$0.30	$0.31	$0.25	$0.29	$2.89	149,751
2022-03-07	$0.30	$0.33	$0.29	$0.29	$2.92	262,207
2022-03-04	$0.29	$0.31	$0.29	$0.29	$2.92	187,249
2022-03-03	$0.29	$0.31	$0.26	$0.29	$2.89	400,144
2022-03-02	$0.24	$0.31	$0.23	$0.31	$3.05	888,836
2022-03-01	$0.23	$0.24	$0.22	$0.23	$2.25	149,959
2022-02-28	$0.22	$0.23	$0.22	$0.23	$2.25	98,703
2022-02-25	$0.21	$0.24	$0.20	$0.22	$2.19	192,612
2022-02-24	$0.20	$0.22	$0.20	$0.21	$2.13	96,777
2022-02-23	$0.21	$0.22	$0.21	$0.21	$2.08	50,067
2022-02-22	$0.22	$0.22	$0.21	$0.21	$2.09	117,683
2022-02-18	$0.24	$0.24	$0.22	$0.23	$2.30	44,853
2022-02-17	$0.24	$0.25	$0.24	$0.25	$2.46	78,673
2022-02-16	$0.25	$0.26	$0.25	$0.25	$2.50	77,850
2022-02-15	$0.24	$0.26	$0.24	$0.25	$2.50	72,620
2022-02-14	$0.24	$0.25	$0.23	$0.24	$2.38	77,930
2022-02-11	$0.26	$0.26	$0.25	$0.25	$2.50	78,533
2022-02-10	$0.27	$0.27	$0.25	$0.25	$2.54	81,418
2022-02-09	$0.25	$0.26	$0.24	$0.26	$2.60	143,281
2022-02-08	$0.26	$0.26	$0.24	$0.25	$2.49	126,468
2022-02-07	$0.23	$0.25	$0.23	$0.24	$2.41	56,793
2022-02-04	$0.25	$0.25	$0.23	$0.24	$2.35	136,355
2022-02-03	$0.22	$0.24	$0.22	$0.23	$2.34	101,491
2022-02-02	$0.24	$0.24	$0.22	$0.22	$2.22	144,878
2022-02-01	$0.24	$0.25	$0.24	$0.24	$2.42	129,814
2022-01-31	$0.21	$0.25	$0.21	$0.25	$2.47	113,774
2022-01-28	$0.22	$0.22	$0.20	$0.22	$2.21	71,996
2022-01-27	$0.22	$0.22	$0.21	$0.22	$2.16	91,964
2022-01-26	$0.21	$0.23	$0.21	$0.22	$2.15	151,527
2022-01-25	$0.21	$0.21	$0.19	$0.21	$2.07	111,847
2022-01-24	$0.22	$0.22	$0.19	$0.20	$1.98	381,256
2022-01-21	$0.25	$0.25	$0.22	$0.22	$2.24	195,492
2022-01-20	$0.25	$0.25	$0.24	$0.24	$2.45	126,552
2022-01-19	$0.27	$0.27	$0.23	$0.24	$2.40	138,591
2022-01-18	$0.25	$0.27	$0.25	$0.26	$2.60	267,088
2022-01-14	$0.25	$0.25	$0.23	$0.25	$2.47	178,639
2022-01-13	$0.26	$0.26	$0.25	$0.26	$2.59	97,121
2022-01-12	$0.27	$0.27	$0.24	$0.26	$2.57	612,148
2022-01-11	$0.27	$0.28	$0.26	$0.26	$2.65	242,330
2022-01-10	$0.30	$0.30	$0.27	$0.28	$2.82	206,419
2022-01-07	$0.31	$0.32	$0.29	$0.30	$3.00	153,627
2022-01-06	$0.33	$0.33	$0.30	$0.32	$3.20	127,730
2022-01-05	$0.33	$0.34	$0.32	$0.33	$3.27	77,558
2022-01-04	$0.33	$0.34	$0.32	$0.32	$3.22	56,654
2022-01-03	$0.32	$0.33	$0.31	$0.33	$3.28	88,693
2021-12-31	$0.32	$0.33	$0.32	$0.32	$3.15	84,436
2021-12-30	$0.32	$0.33	$0.32	$0.33	$3.26	128,836
2021-12-29	$0.33	$0.34	$0.32	$0.32	$3.22	130,064
2021-12-28	$0.35	$0.35	$0.33	$0.33	$3.32	172,274
2021-12-27	$0.37	$0.37	$0.35	$0.36	$3.55	133,142
2021-12-23	$0.35	$0.37	$0.34	$0.36	$3.62	130,769
2021-12-22	$0.35	$0.36	$0.34	$0.36	$3.55	119,925
2021-12-21	$0.34	$0.36	$0.33	$0.36	$3.56	138,548
2021-12-20	$0.34	$0.36	$0.33	$0.34	$3.36	61,602
2021-12-17	$0.35	$0.36	$0.34	$0.34	$3.43	80,133
2021-12-16	$0.35	$0.37	$0.34	$0.36	$3.61	50,797
2021-12-15	$0.34	$0.37	$0.33	$0.35	$3.50	55,161
2021-12-14	$0.37	$0.37	$0.33	$0.34	$3.43	56,242
2021-12-13	$0.36	$0.37	$0.35	$0.35	$3.54	83,441
2021-12-10	$0.39	$0.39	$0.36	$0.37	$3.69	56,775
2021-12-09	$0.37	$0.40	$0.37	$0.39	$3.90	108,422
2021-12-08	$0.36	$0.39	$0.36	$0.38	$3.80	87,396
2021-12-07	$0.35	$0.37	$0.35	$0.37	$3.66	63,120
2021-12-06	$0.34	$0.35	$0.32	$0.34	$3.45	144,220
2021-12-03	$0.36	$0.36	$0.34	$0.34	$3.40	136,632
2021-12-02	$0.36	$0.37	$0.35	$0.37	$3.65	121,923
2021-12-01	$0.38	$0.39	$0.36	$0.36	$3.62	168,679
2021-11-30	$0.39	$0.39	$0.38	$0.39	$3.88	109,071
2021-11-29	$0.42	$0.42	$0.37	$0.39	$3.91	127,217
2021-11-26	$0.39	$0.42	$0.38	$0.41	$4.11	140,736
2021-11-24	$0.36	$0.39	$0.36	$0.39	$3.92	156,397
2021-11-23	$0.36	$0.38	$0.34	$0.36	$3.61	168,283
2021-11-22	$0.40	$0.40	$0.35	$0.36	$3.58	147,717
2021-11-19	$0.39	$0.39	$0.37	$0.38	$3.77	103,963
2021-11-18	$0.41	$0.41	$0.38	$0.39	$3.86	154,214
2021-11-17	$0.41	$0.42	$0.39	$0.41	$4.10	142,712
2021-11-16	$0.42	$0.42	$0.40	$0.41	$4.06	133,905
2021-11-15	$0.42	$0.43	$0.41	$0.42	$4.17	128,145
2021-11-12	$0.43	$0.43	$0.40	$0.42	$4.18	152,137
2021-11-11	$0.43	$0.44	$0.42	$0.42	$4.19	129,360
2021-11-10	$0.46	$0.46	$0.43	$0.44	$4.37	186,263
2021-11-09	$0.47	$0.48	$0.46	$0.46	$4.63	181,432
2021-11-08	$0.48	$0.48	$0.46	$0.47	$4.65	190,856
2021-11-05	$0.49	$0.50	$0.48	$0.48	$4.78	157,497
2021-11-04	$0.49	$0.51	$0.49	$0.49	$4.86	264,481
2021-11-03	$0.47	$0.51	$0.47	$0.50	$4.96	453,317
2021-11-02	$0.48	$0.49	$0.46	$0.47	$4.75	157,123
2021-11-01	$0.47	$0.48	$0.46	$0.48	$4.76	130,172
2021-10-29	$0.46	$0.48	$0.46	$0.46	$4.61	113,883
2021-10-28	$0.46	$0.47	$0.45	$0.46	$4.55	209,322
2021-10-27	$0.50	$0.51	$0.46	$0.46	$4.64	392,537
2021-10-26	$0.45	$0.51	$0.44	$0.50	$5.02	736,765
2021-10-25	$0.44	$0.46	$0.44	$0.45	$4.45	281,270
2021-10-22	$0.47	$0.47	$0.43	$0.44	$4.41	486,403
2021-10-21	$0.48	$0.48	$0.47	$0.47	$4.72	267,431
2021-10-20	$0.49	$0.49	$0.47	$0.47	$4.74	297,725
2021-10-19	$0.49	$0.49	$0.47	$0.49	$4.85	365,937
2021-10-18	$0.48	$0.50	$0.47	$0.48	$4.83	451,051
2021-10-15	$0.52	$0.52	$0.48	$0.49	$4.85	661,600
2021-10-14	$0.54	$0.54	$0.52	$0.52	$5.22	362,822
2021-10-13	$0.54	$0.55	$0.50	$0.53	$5.33	1,698,315
2021-10-12	$0.76	$0.77	$0.74	$0.76	$7.60	877,586
2021-10-11	$0.69	$0.77	$0.68	$0.76	$7.60	110,675
2021-10-08	$0.68	$0.70	$0.67	$0.70	$6.97	74,163
2021-10-07	$0.69	$0.69	$0.67	$0.68	$6.79	24,213
2021-10-06	$0.65	$0.69	$0.65	$0.68	$6.80	73,127
2021-10-05	$0.66	$0.68	$0.65	$0.65	$6.55	61,246
2021-10-04	$0.70	$0.70	$0.66	$0.67	$6.70	51,317
2021-10-01	$0.70	$0.71	$0.67	$0.68	$6.81	77,529
2021-09-30	$0.70	$0.72	$0.69	$0.69	$6.91	76,431
2021-09-29	$0.71	$0.72	$0.69	$0.70	$7.05	111,947
2021-09-28	$0.72	$0.73	$0.70	$0.70	$7.03	63,374
2021-09-27	$0.74	$0.75	$0.71	$0.72	$7.23	82,943
2021-09-24	$0.75	$0.76	$0.73	$0.74	$7.38	40,401
2021-09-23	$0.75	$0.76	$0.72	$0.75	$7.53	42,894
2021-09-22	$0.73	$0.76	$0.72	$0.75	$7.45	51,162
2021-09-21	$0.72	$0.74	$0.70	$0.72	$7.20	43,109
2021-09-20	$0.75	$0.78	$0.70	$0.72	$7.15	122,647
2021-09-17	$0.72	$0.79	$0.71	$0.79	$7.90	84,896
2021-09-16	$0.72	$0.75	$0.70	$0.72	$7.20	69,536
2021-09-15	$0.73	$0.74	$0.69	$0.70	$7.00	113,762
2021-09-14	$0.77	$0.80	$0.72	$0.73	$7.29	69,828
2021-09-13	$0.82	$0.82	$0.75	$0.75	$7.51	148,793
2021-09-10	$0.81	$0.85	$0.81	$0.84	$8.38	136,250
2021-09-09	$0.82	$0.83	$0.81	$0.81	$8.12	48,400
2021-09-08	$0.80	$0.84	$0.79	$0.83	$8.30	76,235
2021-09-07	$0.79	$0.81	$0.77	$0.81	$8.10	82,204
2021-09-03	$0.83	$0.85	$0.76	$0.78	$7.78	90,185
2021-09-02	$0.85	$0.87	$0.80	$0.85	$8.45	185,103
2021-09-01	$0.77	$0.84	$0.76	$0.81	$8.07	88,911
2021-08-31	$0.77	$0.79	$0.75	$0.78	$7.75	51,362
2021-08-30	$0.73	$0.79	$0.73	$0.76	$7.56	84,119
2021-08-27	$0.69	$0.75	$0.69	$0.74	$7.40	57,653
2021-08-26	$0.69	$0.72	$0.68	$0.69	$6.89	68,123
2021-08-25	$0.69	$0.72	$0.68	$0.69	$6.93	56,718
2021-08-24	$0.70	$0.72	$0.66	$0.70	$7.00	53,377
2021-08-23	$0.63	$0.69	$0.63	$0.68	$6.76	55,012
2021-08-20	$0.65	$0.66	$0.63	$0.64	$6.39	47,660
2021-08-19	$0.66	$0.67	$0.65	$0.65	$6.51	39,744
2021-08-18	$0.65	$0.69	$0.62	$0.68	$6.80	132,151
2021-08-17	$0.63	$0.66	$0.62	$0.65	$6.49	70,157
2021-08-16	$0.66	$0.67	$0.62	$0.63	$6.32	89,820
2021-08-13	$0.69	$0.70	$0.65	$0.67	$6.71	102,292
2021-08-12	$0.73	$0.73	$0.68	$0.69	$6.91	119,993
2021-08-11	$0.76	$0.77	$0.71	$0.71	$7.06	121,062
2021-08-10	$0.77	$0.77	$0.72	$0.73	$7.34	61,777
2021-08-09	$0.74	$0.77	$0.72	$0.75	$7.52	64,635
2021-08-06	$0.72	$0.74	$0.71	$0.72	$7.24	60,628
2021-08-05	$0.73	$0.75	$0.71	$0.72	$7.17	92,522
2021-08-04	$0.73	$0.78	$0.71	$0.73	$7.29	131,316
2021-08-03	$0.75	$0.77	$0.72	$0.75	$7.50	169,582
2021-08-02	$0.70	$0.78	$0.69	$0.77	$7.70	191,785
2021-07-30	$0.70	$0.73	$0.70	$0.70	$7.04	35,544
2021-07-29	$0.72	$0.73	$0.70	$0.71	$7.14	38,193
2021-07-28	$0.70	$0.73	$0.69	$0.72	$7.18	40,512
2021-07-27	$0.71	$0.71	$0.68	$0.70	$6.97	51,626
2021-07-26	$0.70	$0.73	$0.70	$0.70	$7.01	35,309
2021-07-23	$0.74	$0.74	$0.70	$0.70	$7.01	73,485
2021-07-22	$0.75	$0.76	$0.72	$0.73	$7.33	52,915
2021-07-21	$0.74	$0.79	$0.74	$0.74	$7.44	82,154
2021-07-20	$0.73	$0.75	$0.71	$0.73	$7.30	61,673
2021-07-19	$0.70	$0.73	$0.69	$0.73	$7.25	96,059
2021-07-16	$0.73	$0.74	$0.70	$0.71	$7.09	70,859
2021-07-15	$0.72	$0.73	$0.69	$0.72	$7.20	129,782
2021-07-14	$0.74	$0.75	$0.70	$0.70	$7.04	130,300
2021-07-13	$0.76	$0.77	$0.73	$0.74	$7.40	65,857
2021-07-12	$0.76	$0.79	$0.75	$0.78	$7.80	97,431
2021-07-09	$0.73	$0.81	$0.73	$0.76	$7.62	174,573
2021-07-08	$0.71	$0.76	$0.70	$0.75	$7.45	137,596
2021-07-07	$0.76	$0.77	$0.71	$0.73	$7.26	196,238
2021-07-06	$0.80	$0.81	$0.76	$0.77	$7.67	210,213
2021-07-02	$0.81	$0.82	$0.80	$0.81	$8.09	97,075
2021-07-01	$0.82	$0.84	$0.81	$0.83	$8.26	112,656
2021-06-30	$0.83	$0.84	$0.80	$0.81	$8.13	216,841
2021-06-29	$0.86	$0.86	$0.83	$0.84	$8.40	232,522
2021-06-28	$0.88	$0.89	$0.82	$0.86	$8.55	523,118
2021-06-25	$1.02	$1.05	$0.89	$0.92	$9.15	1,162,041
2021-06-24	$0.98	$1.04	$0.96	$1.00	$10.00	565,515
2021-06-23	$1.00	$1.01	$0.96	$0.98	$9.84	315,918
2021-06-22	$1.00	$1.02	$0.95	$0.97	$9.65	469,586
2021-06-21	$0.91	$1.01	$0.90	$0.99	$9.95	800,871
2021-06-18	$0.88	$0.94	$0.87	$0.88	$8.79	239,860
2021-06-17	$0.93	$0.95	$0.88	$0.89	$8.90	287,191
2021-06-16	$0.93	$0.98	$0.91	$0.92	$9.16	378,044
2021-06-15	$0.99	$1.00	$0.92	$0.93	$9.32	603,714
2021-06-14	$1.05	$1.05	$0.98	$0.99	$9.88	668,948
2021-06-11	$1.05	$1.10	$1.02	$1.04	$10.40	744,717
2021-06-10	$1.28	$1.48	$0.98	$1.05	$10.50	7,592,471
2021-06-09	$1.19	$1.28	$1.16	$1.26	$12.60	252,086
2021-06-08	$1.19	$1.22	$1.14	$1.22	$12.20	308,714
2021-06-07	$1.11	$1.16	$1.06	$1.16	$11.60	185,632
2021-06-04	$1.12	$1.12	$1.02	$1.11	$11.10	136,365
2021-06-03	$1.01	$1.14	$1.00	$1.11	$11.10	228,448
2021-06-02	$1.00	$1.04	$0.99	$1.02	$10.20	62,735
2021-06-01	$1.00	$1.06	$1.00	$1.00	$10.00	64,535
2021-05-28	$1.03	$1.05	$0.96	$0.99	$9.86	40,345
2021-05-27	$0.99	$1.03	$0.97	$1.03	$10.30	40,577
2021-05-26	$0.95	$1.00	$0.95	$0.99	$9.92	42,885
2021-05-25	$0.96	$1.00	$0.94	$0.95	$9.52	44,449
2021-05-24	$1.00	$1.01	$0.95	$0.96	$9.61	48,216
2021-05-21	$0.97	$1.02	$0.92	$0.99	$9.94	78,622
2021-05-20	$0.95	$0.97	$0.95	$0.95	$9.53	31,393
2021-05-19	$1.01	$1.03	$0.94	$0.95	$9.50	89,875
2021-05-18	$0.93	$1.09	$0.93	$1.05	$10.50	229,598
2021-05-17	$0.89	$0.92	$0.87	$0.91	$9.05	76,068
2021-05-14	$0.84	$0.92	$0.84	$0.88	$8.80	138,775
2021-05-13	$0.83	$0.89	$0.82	$0.82	$8.20	87,121
2021-05-12	$0.84	$0.89	$0.83	$0.86	$8.60	81,392
2021-05-11	$0.82	$0.86	$0.82	$0.86	$8.57	89,400
2021-05-10	$0.91	$0.94	$0.85	$0.86	$8.65	99,106
2021-05-07	$0.93	$0.98	$0.91	$0.92	$9.15	107,512
2021-05-06	$1.03	$1.03	$0.90	$0.94	$9.40	235,389
2021-05-05	$1.06	$1.08	$1.02	$1.03	$10.30	150,801
2021-05-04	$1.08	$1.13	$1.04	$1.09	$10.90	170,837
2021-05-03	$1.36	$1.39	$1.03	$1.12	$11.20	761,501
2021-04-30	$1.44	$1.46	$1.38	$1.39	$13.90	53,680
2021-04-29	$1.52	$1.53	$1.45	$1.47	$14.70	44,245
2021-04-28	$1.47	$1.55	$1.41	$1.53	$15.30	60,582
2021-04-27	$1.46	$1.49	$1.40	$1.47	$14.70	85,399
2021-04-26	$1.40	$1.47	$1.37	$1.46	$14.60	65,104
2021-04-23	$1.30	$1.43	$1.30	$1.43	$14.30	99,603
2021-04-22	$1.21	$1.31	$1.19	$1.30	$13.00	72,022
2021-04-21	$1.24	$1.24	$1.17	$1.21	$12.10	109,956
2021-04-20	$1.19	$1.24	$1.14	$1.23	$12.30	83,343
2021-04-19	$1.22	$1.28	$1.18	$1.23	$12.30	98,681
2021-04-16	$1.37	$1.38	$1.22	$1.29	$12.90	170,458
2021-04-15	$1.35	$1.47	$1.23	$1.40	$14.00	238,918
2021-04-14	$1.17	$1.43	$1.17	$1.36	$13.60	310,425
2021-04-13	$1.36	$1.39	$1.18	$1.19	$11.90	165,954
2021-04-12	$1.37	$1.41	$1.29	$1.39	$13.90	149,561
2021-04-09	$1.46	$1.50	$1.36	$1.38	$13.80	71,026
2021-04-08	$1.44	$1.51	$1.39	$1.49	$14.90	76,839
2021-04-07	$1.45	$1.51	$1.42	$1.43	$14.30	58,899
2021-04-06	$1.50	$1.54	$1.47	$1.48	$14.80	66,486
2021-04-05	$1.61	$1.63	$1.49	$1.51	$15.10	94,431
2021-04-01	$1.56	$1.59	$1.49	$1.58	$15.80	73,631
2021-03-31	$1.63	$1.63	$1.51	$1.56	$15.60	80,835
2021-03-30	$1.37	$1.56	$1.32	$1.56	$15.60	113,861
2021-03-29	$1.48	$1.51	$1.38	$1.39	$13.90	93,449
2021-03-26	$1.51	$1.55	$1.44	$1.52	$15.20	52,840
2021-03-25	$1.43	$1.57	$1.36	$1.55	$15.50	107,718
2021-03-24	$1.73	$1.74	$1.50	$1.52	$15.20	144,889
2021-03-23	$1.76	$1.80	$1.67	$1.74	$17.40	178,198
2021-03-22	$1.84	$1.85	$1.68	$1.79	$17.90	251,493
2021-03-19	$1.71	$1.85	$1.71	$1.84	$18.40	318,380
2021-03-18	$1.84	$1.88	$1.66	$1.72	$17.20	281,664
2021-03-17	$1.68	$1.87	$1.66	$1.85	$18.50	288,398
2021-03-16	$1.77	$1.80	$1.66	$1.74	$17.40	334,468
2021-03-15	$1.84	$1.96	$1.72	$1.78	$17.80	569,498
2021-03-12	$1.59	$2.32	$1.58	$1.96	$19.60	7,059,897
2021-03-11	$1.37	$1.69	$1.36	$1.67	$16.70	492,684
2021-03-10	$1.40	$1.40	$1.27	$1.36	$13.60	187,003
2021-03-09	$1.29	$1.38	$1.17	$1.37	$13.70	477,177
2021-03-08	$1.26	$1.33	$1.18	$1.28	$12.80	257,796
2021-03-05	$1.11	$1.30	$1.00	$1.30	$13.00	207,203
2021-03-04	$1.16	$1.26	$1.05	$1.15	$11.50	208,429
2021-03-03	$1.32	$1.34	$1.15	$1.27	$12.70	215,182
2021-03-02	$1.36	$1.38	$1.31	$1.34	$13.40	80,606
2021-03-01	$1.27	$1.36	$1.26	$1.35	$13.50	150,943
2021-02-26	$1.30	$1.34	$1.21	$1.24	$12.40	281,605
2021-02-25	$1.39	$1.44	$1.27	$1.31	$13.10	172,660
2021-02-24	$1.53	$1.54	$1.38	$1.39	$13.90	231,481
2021-02-23	$1.50	$1.60	$1.26	$1.47	$14.70	374,862
2021-02-22	$1.84	$1.90	$1.66	$1.70	$17.00	208,672
2021-02-19	$1.84	$1.85	$1.72	$1.85	$18.50	350,000
2021-02-18	$1.80	$1.92	$1.75	$1.80	$18.00	208,762
2021-02-17	$1.93	$1.97	$1.73	$1.81	$18.10	191,629
2021-02-16	$1.74	$1.94	$1.65	$1.94	$19.40	377,940
2021-02-12	$1.61	$1.62	$1.52	$1.59	$15.90	82,107
2021-02-11	$1.69	$1.71	$1.51	$1.63	$16.30	250,415
2021-02-10	$1.84	$1.90	$1.63	$1.72	$17.20	357,798
2021-02-09	$1.69	$1.94	$1.62	$1.75	$17.50	442,082
2021-02-08	$1.60	$1.65	$1.54	$1.65	$16.50	179,618
2021-02-05	$1.60	$1.61	$1.50	$1.53	$15.30	213,713
2021-02-04	$1.50	$1.60	$1.45	$1.59	$15.90	320,832
2021-02-03	$1.43	$1.46	$1.38	$1.46	$14.60	102,672
2021-02-02	$1.43	$1.44	$1.34	$1.42	$14.20	95,702
2021-02-01	$1.42	$1.42	$1.32	$1.41	$14.10	152,077
2021-01-29	$1.37	$1.50	$1.34	$1.39	$13.90	203,382
2021-01-28	$1.46	$1.55	$1.35	$1.40	$14.00	183,661
2021-01-27	$1.78	$1.80	$1.35	$1.39	$13.90	636,597
2021-01-26	$1.26	$1.62	$1.26	$1.55	$15.50	646,888
2021-01-25	$1.35	$1.35	$1.22	$1.28	$12.80	139,612
2021-01-22	$1.22	$1.36	$1.20	$1.29	$12.90	164,650
2021-01-21	$1.20	$1.23	$1.16	$1.23	$12.30	93,462
2021-01-20	$1.19	$1.19	$1.12	$1.18	$11.80	95,350
2021-01-19	$1.20	$1.20	$1.12	$1.16	$11.60	106,341
2021-01-15	$1.17	$1.20	$1.12	$1.19	$11.90	83,969
2021-01-14	$1.15	$1.20	$1.14	$1.19	$11.90	108,564
2021-01-13	$1.15	$1.25	$1.11	$1.17	$11.70	132,645
2021-01-12	$1.36	$1.39	$1.14	$1.17	$11.70	319,278
2021-01-11	$1.32	$1.40	$1.26	$1.35	$13.50	72,320
2021-01-08	$1.36	$1.43	$1.33	$1.36	$13.60	79,409
2021-01-07	$1.21	$1.38	$1.21	$1.38	$13.80	158,755
2021-01-06	$1.23	$1.29	$1.18	$1.20	$12.00	110,158
2021-01-05	$1.31	$1.32	$1.24	$1.26	$12.60	74,960
2021-01-04	$1.35	$1.36	$1.25	$1.30	$13.00	107,282
2020-12-31	$1.30	$1.39	$1.25	$1.35	$13.50	118,506
2020-12-30	$1.24	$1.32	$1.16	$1.29	$12.90	133,204
2020-12-29	$1.31	$1.32	$1.21	$1.25	$12.50	128,508
2020-12-28	$1.42	$1.42	$1.30	$1.32	$13.20	106,258
2020-12-24	$1.36	$1.42	$1.34	$1.40	$14.00	85,881
2020-12-23	$1.42	$1.45	$1.32	$1.41	$14.10	189,853
2020-12-22	$1.34	$1.54	$1.27	$1.41	$14.10	396,835
2020-12-21	$1.15	$1.34	$1.11	$1.30	$13.00	312,082
2020-12-18	$1.20	$1.25	$1.09	$1.20	$12.00	293,031
2020-12-17	$1.07	$1.14	$1.05	$1.13	$11.30	147,003
2020-12-16	$1.09	$1.11	$1.04	$1.09	$10.90	110,126
2020-12-15	$1.10	$1.15	$1.00	$1.12	$11.20	265,811
2020-12-14	$1.25	$1.26	$1.10	$1.15	$11.50	328,043
2020-12-11	$1.14	$1.35	$1.08	$1.11	$11.10	622,008
2020-12-10	$1.08	$1.35	$1.01	$1.21	$12.10	1,795,833
2020-12-09	$0.95	$1.03	$0.85	$0.90	$8.97	391,933
2020-12-08	$0.90	$1.09	$0.88	$0.93	$9.33	1,698,292
2020-12-07	$0.80	$0.87	$0.77	$0.81	$8.10	368,080
2020-12-04	$0.72	$0.79	$0.70	$0.76	$7.56	118,235
2020-12-03	$0.69	$0.75	$0.66	$0.71	$7.10	48,117
2020-12-02	$0.75	$0.75	$0.68	$0.69	$6.89	65,193
2020-12-01	$0.63	$0.73	$0.63	$0.70	$7.00	150,708
2020-11-30	$0.64	$0.66	$0.60	$0.63	$6.30	39,577
2020-11-27	$0.61	$0.64	$0.61	$0.64	$6.37	16,030
2020-11-25	$0.59	$0.62	$0.58	$0.61	$6.08	31,209
2020-11-24	$0.64	$0.64	$0.59	$0.60	$6.01	33,486
2020-11-23	$0.63	$0.64	$0.58	$0.63	$6.26	75,670
2020-11-20	$0.69	$0.69	$0.59	$0.63	$6.30	65,039
2020-11-19	$0.58	$0.69	$0.57	$0.66	$6.60	159,658
2020-11-18	$0.54	$0.58	$0.52	$0.58	$5.80	36,975
2020-11-17	$0.57	$0.57	$0.53	$0.54	$5.40	29,398
2020-11-16	$0.52	$0.56	$0.52	$0.55	$5.46	31,003
2020-11-13	$0.51	$0.53	$0.50	$0.52	$5.20	22,986
2020-11-12	$0.54	$0.55	$0.49	$0.52	$5.17	37,562
2020-11-11	$0.52	$0.57	$0.51	$0.56	$5.57	55,000
2020-11-10	$0.50	$0.54	$0.50	$0.53	$5.30	52,604
2020-11-09	$0.50	$0.52	$0.47	$0.52	$5.17	68,868
2020-11-06	$0.49	$0.50	$0.45	$0.50	$4.97	113,111
2020-11-05	$0.48	$0.50	$0.48	$0.49	$4.94	141,547
2020-11-04	$0.49	$0.50	$0.47	$0.48	$4.83	20,665
2020-11-03	$0.50	$0.50	$0.47	$0.49	$4.93	32,768
2020-11-02	$0.51	$0.55	$0.47	$0.49	$4.91	174,450
2020-10-30	$0.48	$0.50	$0.46	$0.47	$4.71	21,935
2020-10-29	$0.49	$0.50	$0.47	$0.48	$4.77	23,220
2020-10-28	$0.50	$0.50	$0.46	$0.50	$4.98	38,062
2020-10-27	$0.51	$0.52	$0.49	$0.52	$5.17	21,543
2020-10-26	$0.52	$0.55	$0.51	$0.52	$5.24	17,872
2020-10-23	$0.54	$0.55	$0.51	$0.55	$5.47	15,565
2020-10-22	$0.53	$0.55	$0.51	$0.53	$5.30	18,870
2020-10-21	$0.52	$0.54	$0.50	$0.53	$5.32	35,722
2020-10-20	$0.52	$0.53	$0.50	$0.51	$5.10	28,826
2020-10-19	$0.51	$0.53	$0.51	$0.51	$5.10	20,297
2020-10-16	$0.53	$0.54	$0.50	$0.51	$5.08	42,697
2020-10-15	$0.56	$0.56	$0.52	$0.52	$5.19	76,025
2020-10-14	$0.54	$0.58	$0.53	$0.55	$5.46	67,338
2020-10-13	$0.56	$0.62	$0.53	$0.56	$5.64	171,319
2020-10-12	$0.54	$0.55	$0.51	$0.52	$5.20	30,108
2020-10-09	$0.55	$0.56	$0.54	$0.54	$5.42	19,463
2020-10-08	$0.53	$0.56	$0.53	$0.54	$5.38	14,137
2020-10-07	$0.54	$0.56	$0.53	$0.55	$5.45	9,126
2020-10-06	$0.54	$0.57	$0.54	$0.54	$5.36	19,955
2020-10-05	$0.58	$0.58	$0.53	$0.55	$5.46	21,338
2020-10-02	$0.54	$0.57	$0.52	$0.57	$5.74	19,111
2020-10-01	$0.55	$0.60	$0.51	$0.54	$5.45	46,559
2020-09-30	$0.55	$0.58	$0.51	$0.51	$5.14	28,837
2020-09-29	$0.55	$0.58	$0.50	$0.55	$5.48	36,040
2020-09-28	$0.49	$0.54	$0.49	$0.54	$5.37	30,058
2020-09-25	$0.48	$0.49	$0.48	$0.48	$4.80	16,569
2020-09-24	$0.47	$0.48	$0.45	$0.46	$4.61	27,248
2020-09-23	$0.52	$0.54	$0.47	$0.48	$4.75	34,360
2020-09-22	$0.54	$0.57	$0.52	$0.52	$5.20	28,943
2020-09-21	$0.56	$0.58	$0.54	$0.55	$5.45	22,367
2020-09-18	$0.59	$0.60	$0.55	$0.55	$5.53	31,167
2020-09-17	$0.55	$0.62	$0.54	$0.58	$5.76	40,783
2020-09-16	$0.56	$0.58	$0.55	$0.56	$5.63	18,397
2020-09-15	$0.54	$0.58	$0.54	$0.56	$5.56	22,977
2020-09-14	$0.53	$0.58	$0.52	$0.57	$5.73	46,895
2020-09-11	$0.52	$0.53	$0.49	$0.52	$5.20	24,082
2020-09-10	$0.46	$0.52	$0.46	$0.51	$5.10	57,131
2020-09-09	$0.44	$0.48	$0.44	$0.48	$4.78	28,235
2020-09-08	$0.46	$0.47	$0.42	$0.45	$4.46	39,752
2020-09-04	$0.49	$0.49	$0.43	$0.46	$4.60	50,659
2020-09-03	$0.48	$0.50	$0.45	$0.48	$4.84	36,161
2020-09-02	$0.51	$0.51	$0.47	$0.48	$4.75	69,486
2020-09-01	$0.53	$0.53	$0.50	$0.50	$5.03	54,223
2020-08-31	$0.55	$0.57	$0.51	$0.53	$5.30	101,208
2020-08-28	$0.55	$0.68	$0.55	$0.57	$5.70	240,333
2020-08-27	$0.58	$0.58	$0.55	$0.56	$5.56	34,126
2020-08-26	$0.57	$0.59	$0.56	$0.57	$5.73	34,271
2020-08-25	$0.55	$0.59	$0.55	$0.59	$5.88	39,254
2020-08-24	$0.57	$0.58	$0.54	$0.56	$5.65	100,766
2020-08-21	$0.63	$0.63	$0.56	$0.59	$5.86	75,243
2020-08-20	$0.63	$0.64	$0.62	$0.62	$6.24	39,666
2020-08-19	$0.63	$0.64	$0.62	$0.64	$6.36	49,542
2020-08-18	$0.60	$0.63	$0.59	$0.62	$6.19	60,764
2020-08-17	$0.61	$0.61	$0.57	$0.60	$6.00	115,399
2020-08-14	$0.65	$0.66	$0.60	$0.61	$6.10	106,906
2020-08-13	$0.61	$0.66	$0.60	$0.64	$6.39	125,189
2020-08-12	$0.70	$0.71	$0.66	$0.68	$6.80	130,782
2020-08-11	$0.72	$0.75	$0.70	$0.71	$7.08	116,500
2020-08-10	$0.71	$0.75	$0.68	$0.72	$7.16	122,540
2020-08-07	$0.73	$0.74	$0.70	$0.71	$7.12	93,590
2020-08-06	$0.77	$0.77	$0.72	$0.73	$7.25	109,966
2020-08-05	$0.75	$0.78	$0.72	$0.77	$7.75	224,614
2020-08-04	$0.69	$0.77	$0.68	$0.74	$7.45	209,219
2020-08-03	$0.71	$0.71	$0.66	$0.69	$6.88	166,264
2020-07-31	$0.74	$0.74	$0.70	$0.70	$7.03	200,695
2020-07-30	$0.77	$0.80	$0.71	$0.76	$7.60	443,915
2020-07-29	$0.92	$1.20	$0.78	$0.84	$8.42	4,942,781
2020-07-28	$0.86	$0.86	$0.79	$0.80	$8.00	88,959
2020-07-27	$0.83	$0.86	$0.79	$0.82	$8.20	169,899
2020-07-24	$0.80	$0.83	$0.76	$0.83	$8.30	174,108
2020-07-23	$0.83	$0.83	$0.75	$0.79	$7.88	307,240
2020-07-22	$0.92	$0.94	$0.75	$0.84	$8.44	536,743
2020-07-21	$1.00	$1.05	$0.91	$0.95	$9.50	378,617
2020-07-20	$0.91	$1.05	$0.89	$0.96	$9.60	652,470
2020-07-17	$0.86	$0.89	$0.83	$0.87	$8.70	145,038
2020-07-16	$0.82	$0.87	$0.79	$0.85	$8.50	185,285
2020-07-15	$0.77	$0.80	$0.75	$0.78	$7.80	72,461
2020-07-14	$0.77	$0.79	$0.71	$0.77	$7.70	109,848
2020-07-13	$0.81	$0.83	$0.75	$0.76	$7.60	131,176
2020-07-10	$0.82	$0.85	$0.80	$0.82	$8.20	59,834
2020-07-09	$0.84	$0.84	$0.80	$0.83	$8.30	104,076
2020-07-08	$0.84	$0.87	$0.80	$0.84	$8.40	130,122
2020-07-07	$0.85	$0.88	$0.82	$0.86	$8.60	176,146
2020-07-06	$0.71	$0.86	$0.69	$0.83	$8.30	489,445
2020-07-02	$0.71	$0.72	$0.69	$0.69	$6.90	59,587
2020-07-01	$0.70	$0.75	$0.68	$0.71	$7.10	139,141
2020-06-30	$0.72	$0.72	$0.67	$0.68	$6.80	136,774
2020-06-29	$0.79	$0.79	$0.69	$0.72	$7.15	106,031
2020-06-26	$0.80	$0.81	$0.68	$0.73	$7.30	158,308
2020-06-25	$0.82	$0.82	$0.76	$0.80	$8.00	86,807
2020-06-24	$0.82	$0.83	$0.77	$0.82	$8.20	161,878
2020-06-23	$0.79	$0.84	$0.75	$0.81	$8.10	169,125
2020-06-22	$0.84	$0.86	$0.78	$0.79	$7.90	235,553
2020-06-19	$0.90	$0.90	$0.82	$0.84	$8.40	290,498
2020-06-18	$0.92	$0.92	$0.88	$0.89	$8.90	258,308
2020-06-17	$0.92	$1.01	$0.86	$0.88	$8.80	665,759
2020-06-16	$0.94	$0.95	$0.90	$0.93	$9.30	367,210
2020-06-15	$0.95	$0.98	$0.89	$0.94	$9.40	608,155
2020-06-12	$0.87	$1.02	$0.85	$0.95	$9.50	1,186,501
2020-06-11	$0.83	$0.90	$0.78	$0.86	$8.60	499,625
2020-06-10	$0.95	$0.95	$0.87	$0.90	$9.00	352,319
2020-06-09	$0.94	$0.94	$0.84	$0.92	$9.20	793,120
2020-06-08	$0.85	$0.88	$0.83	$0.85	$8.50	104,577
2020-06-05	$0.88	$0.88	$0.81	$0.83	$8.30	124,370
2020-06-04	$0.79	$0.98	$0.78	$0.84	$8.40	339,584
2020-06-03	$0.84	$0.84	$0.77	$0.80	$8.00	49,609
2020-06-02	$0.74	$0.86	$0.74	$0.80	$8.00	88,157
2020-06-01	$0.72	$0.78	$0.71	$0.74	$7.40	38,993
2020-05-29	$0.73	$0.78	$0.68	$0.75	$7.50	43,634
2020-05-28	$0.67	$0.76	$0.66	$0.73	$7.30	79,256
2020-05-27	$0.68	$0.68	$0.62	$0.66	$6.60	17,958
2020-05-26	$0.71	$0.71	$0.64	$0.67	$6.70	21,239
2020-05-22	$0.67	$0.72	$0.62	$0.69	$6.90	49,302
2020-05-21	$0.61	$0.69	$0.58	$0.67	$6.70	39,856
2020-05-20	$0.61	$0.63	$0.59	$0.62	$6.20	20,041
2020-05-19	$0.63	$0.65	$0.57	$0.62	$6.20	37,782
2020-05-18	$0.60	$0.64	$0.58	$0.62	$6.20	28,992
2020-05-15	$0.63	$0.63	$0.55	$0.60	$6.00	50,644
2020-05-14	$0.72	$0.72	$0.56	$0.66	$6.60	38,849
2020-05-13	$0.80	$0.80	$0.65	$0.67	$6.70	77,251
2020-05-12	$0.76	$0.88	$0.74	$0.76	$7.60	97,627
2020-05-11	$0.55	$0.74	$0.55	$0.74	$7.40	69,745
2020-05-08	$0.57	$0.64	$0.55	$0.63	$6.30	46,520
2020-05-07	$0.57	$0.57	$0.51	$0.57	$5.70	28,810
2020-05-06	$0.60	$0.60	$0.53	$0.55	$5.50	17,677
2020-05-05	$0.68	$0.68	$0.55	$0.59	$5.90	62,082
2020-05-04	$0.49	$0.64	$0.48	$0.62	$6.20	140,535
2020-05-01	$0.51	$0.51	$0.47	$0.49	$4.90	27,582
2020-04-30	$0.52	$0.53	$0.49	$0.51	$5.10	27,552
2020-04-29	$0.53	$0.53	$0.50	$0.51	$5.10	34,675
2020-04-28	$0.48	$0.52	$0.48	$0.52	$5.20	54,356
2020-04-27	$0.50	$0.50	$0.47	$0.47	$4.70	39,266
2020-04-24	$0.50	$0.50	$0.46	$0.47	$4.70	25,631
2020-04-23	$0.46	$0.50	$0.45	$0.46	$4.60	22,353
2020-04-22	$0.46	$0.47	$0.45	$0.46	$4.60	43,791
2020-04-21	$0.49	$0.50	$0.46	$0.46	$4.60	25,054
2020-04-20	$0.52	$0.52	$0.47	$0.48	$4.80	46,944
2020-04-17	$0.51	$0.51	$0.49	$0.49	$4.90	38,326
2020-04-16	$0.53	$0.53	$0.48	$0.49	$4.92	62,247
2020-04-15	$0.47	$0.56	$0.47	$0.53	$5.30	193,715
2020-04-14	$0.50	$0.50	$0.45	$0.47	$4.70	97,758
2020-04-13	$0.48	$0.48	$0.45	$0.48	$4.80	55,206
2020-04-09	$0.46	$0.46	$0.44	$0.45	$4.50	22,341
2020-04-08	$0.47	$0.47	$0.44	$0.45	$4.50	16,369
2020-04-07	$0.47	$0.47	$0.46	$0.46	$4.60	15,637
2020-04-06	$0.52	$0.52	$0.45	$0.46	$4.60	20,527
2020-04-03	$0.45	$0.49	$0.45	$0.48	$4.80	1,988
2020-04-02	$0.51	$0.51	$0.46	$0.47	$4.70	6,920
2020-04-01	$0.46	$0.50	$0.46	$0.48	$4.80	7,880
2020-03-31	$0.50	$0.51	$0.46	$0.46	$4.60	21,282
2020-03-30	$0.50	$0.50	$0.48	$0.49	$4.90	5,433
2020-03-27	$0.48	$0.49	$0.47	$0.48	$4.80	6,923
2020-03-26	$0.49	$0.50	$0.47	$0.48	$4.80	8,564
2020-03-25	$0.50	$0.52	$0.44	$0.47	$4.70	51,670
2020-03-24	$0.50	$0.51	$0.45	$0.46	$4.60	63,441
2020-03-23	$0.45	$0.48	$0.43	$0.44	$4.40	9,297
2020-03-20	$0.50	$0.51	$0.45	$0.45	$4.50	4,020
2020-03-19	$0.44	$0.49	$0.44	$0.48	$4.80	5,346
2020-03-18	$0.46	$0.51	$0.44	$0.44	$4.40	8,570
2020-03-17	$0.48	$0.51	$0.44	$0.48	$4.80	6,238
2020-03-16	$0.52	$0.57	$0.43	$0.44	$4.40	16,407
2020-03-13	$0.55	$0.55	$0.52	$0.52	$5.20	5,411
2020-03-12	$0.62	$0.63	$0.50	$0.52	$5.20	19,929
2020-03-11	$0.71	$0.72	$0.60	$0.60	$6.00	14,596
2020-03-10	$0.73	$0.82	$0.65	$0.68	$6.80	35,464
2020-03-09	$0.77	$0.77	$0.65	$0.71	$7.10	16,057
2020-03-06	$0.74	$0.75	$0.68	$0.68	$6.80	7,780
2020-03-05	$0.68	$0.73	$0.68	$0.72	$7.20	6,917
2020-03-04	$0.75	$0.80	$0.67	$0.70	$7.00	7,369
2020-03-03	$0.71	$0.77	$0.70	$0.71	$7.10	5,870
2020-03-02	$0.75	$0.75	$0.67	$0.73	$7.30	5,685
2020-02-28	$0.76	$0.81	$0.65	$0.74	$7.40	21,229
2020-02-27	$0.73	$0.79	$0.68	$0.75	$7.50	17,433
2020-02-26	$0.80	$0.81	$0.72	$0.73	$7.30	9,198
2020-02-25	$0.80	$0.90	$0.78	$0.78	$7.80	6,972
2020-02-24	$0.82	$0.86	$0.79	$0.80	$8.00	6,001
2020-02-21	$0.82	$0.90	$0.81	$0.82	$8.20	9,715
2020-02-20	$0.88	$0.90	$0.80	$0.83	$8.30	13,122
2020-02-19	$0.85	$0.88	$0.83	$0.83	$8.30	7,305
2020-02-18	$0.83	$0.87	$0.80	$0.83	$8.30	16,253
2020-02-14	$0.90	$0.94	$0.85	$0.86	$8.60	7,468
2020-02-13	$0.88	$0.91	$0.88	$0.88	$8.80	9,715
2020-02-12	$1.00	$1.00	$0.88	$0.89	$8.90	18,538
2020-02-11	$0.98	$1.00	$0.96	$0.96	$9.60	3,362
2020-02-10	$1.00	$1.00	$0.96	$0.97	$9.70	20,186
2020-02-07	$1.04	$1.04	$0.97	$1.01	$10.10	15,301
2020-02-06	$0.97	$1.03	$0.97	$1.01	$10.10	8,566
2020-02-05	$1.02	$1.02	$0.97	$0.98	$9.76	11,124
2020-02-04	$1.08	$1.10	$0.95	$1.01	$10.10	22,373
2020-02-03	$1.07	$1.15	$1.03	$1.05	$10.50	12,220
2020-01-31	$1.08	$1.13	$1.03	$1.08	$10.80	12,621
2020-01-30	$1.09	$1.10	$1.05	$1.08	$10.80	4,053
2020-01-29	$1.08	$1.12	$1.02	$1.09	$10.90	11,195
2020-01-28	$1.01	$1.10	$1.01	$1.08	$10.80	8,485
2020-01-27	$1.16	$1.16	$1.00	$1.04	$10.40	29,463
2020-01-24	$1.19	$1.30	$1.17	$1.17	$11.70	12,236
2020-01-23	$1.30	$1.30	$1.15	$1.20	$12.00	12,429
2020-01-22	$1.32	$1.46	$1.31	$1.31	$13.10	24,845
2020-01-21	$1.20	$1.34	$1.20	$1.31	$13.10	27,414
2020-01-17	$1.23	$1.28	$1.20	$1.21	$12.10	21,753
2020-01-16	$1.23	$1.27	$1.23	$1.24	$12.40	16,248
2020-01-15	$1.22	$1.28	$1.22	$1.23	$12.30	8,580
2020-01-14	$1.26	$1.29	$1.18	$1.24	$12.40	16,779
2020-01-13	$1.33	$1.35	$1.23	$1.27	$12.70	17,429
2020-01-10	$1.33	$1.33	$1.21	$1.31	$13.10	39,612
2020-01-09	$1.56	$1.74	$1.13	$1.21	$12.10	185,969
2020-01-08	$1.30	$1.54	$1.29	$1.51	$15.10	70,430
2020-01-07	$1.25	$1.34	$1.20	$1.29	$12.90	51,879
2020-01-06	$1.16	$1.22	$1.10	$1.22	$12.20	51,695
2020-01-03	$1.05	$1.17	$1.01	$1.09	$10.90	79,481
2020-01-02	$0.90	$1.09	$0.89	$1.01	$10.10	93,557
2019-12-31	$0.79	$0.91	$0.79	$0.89	$8.90	30,575
2019-12-30	$0.80	$0.83	$0.75	$0.80	$8.00	15,294
2019-12-27	$0.69	$0.84	$0.67	$0.81	$8.10	52,684
2019-12-26	$0.66	$0.69	$0.64	$0.68	$6.80	9,820
2019-12-24	$0.64	$0.67	$0.64	$0.66	$6.60	2,089
2019-12-23	$0.64	$0.69	$0.62	$0.66	$6.60	19,450
2019-12-20	$0.61	$0.66	$0.58	$0.64	$6.40	58,139
2019-12-19	$0.54	$0.61	$0.51	$0.60	$6.00	94,972
2019-12-18	$0.60	$0.60	$0.50	$0.52	$5.20	93,433
2019-12-17	$0.68	$0.70	$0.57	$0.57	$5.70	98,591
2019-12-16	$0.95	$0.99	$0.69	$0.69	$6.90	266,202
2019-12-13	$0.76	$0.80	$0.73	$0.74	$7.40	5,422
2019-12-12	$0.74	$0.82	$0.72	$0.77	$7.70	13,521
2019-12-11	$0.75	$0.79	$0.72	$0.75	$7.50	3,003
2019-12-10	$0.77	$0.79	$0.73	$0.74	$7.40	2,658
2019-12-09	$0.78	$0.79	$0.73	$0.78	$7.80	4,326
2019-12-06	$0.76	$0.78	$0.73	$0.78	$7.80	2,700
2019-12-05	$0.78	$0.80	$0.74	$0.76	$7.60	6,610
2019-12-04	$0.77	$0.80	$0.77	$0.77	$7.70	5,882
2019-12-03	$0.78	$0.82	$0.74	$0.77	$7.70	9,759
2019-12-02	$0.84	$0.94	$0.79	$0.79	$7.90	25,154
2019-11-29	$0.80	$0.83	$0.76	$0.83	$8.30	4,551
2019-11-27	$0.77	$0.78	$0.72	$0.78	$7.80	10,592
2019-11-26	$0.72	$0.76	$0.70	$0.76	$7.60	6,694
2019-11-25	$0.69	$0.74	$0.69	$0.73	$7.30	11,269
2019-11-22	$0.66	$0.73	$0.66	$0.69	$6.90	17,511
2019-11-21	$0.61	$0.68	$0.59	$0.66	$6.60	27,964
2019-11-20	$0.61	$0.65	$0.57	$0.59	$5.90	9,717
2019-11-19	$0.61	$0.65	$0.61	$0.64	$6.40	2,801
2019-11-18	$0.61	$0.63	$0.59	$0.61	$6.10	2,375
2019-11-15	$0.63	$0.65	$0.59	$0.60	$6.00	12,787
2019-11-14	$0.66	$0.69	$0.64	$0.64	$6.40	4,351
2019-11-13	$0.70	$0.71	$0.65	$0.66	$6.60	13,069
2019-11-12	$0.67	$0.70	$0.65	$0.65	$6.50	3,285
2019-11-11	$0.69	$0.73	$0.66	$0.68	$6.80	8,800
2019-11-08	$0.68	$0.72	$0.68	$0.69	$6.90	2,436
2019-11-07	$0.67	$0.75	$0.66	$0.68	$6.80	6,727
2019-11-06	$0.66	$0.69	$0.66	$0.69	$6.90	976
2019-11-05	$0.67	$0.69	$0.66	$0.68	$6.80	6,259
2019-11-04	$0.69	$0.69	$0.66	$0.67	$6.70	6,573
2019-11-01	$0.70	$0.70	$0.67	$0.69	$6.90	2,562
2019-10-31	$0.69	$0.71	$0.67	$0.68	$6.80	4,781
2019-10-30	$0.66	$0.71	$0.66	$0.69	$6.90	1,456
2019-10-29	$0.69	$0.73	$0.67	$0.67	$6.70	5,131
2019-10-28	$0.73	$0.73	$0.69	$0.70	$7.00	4,290
2019-10-25	$0.71	$0.73	$0.68	$0.73	$7.30	996
2019-10-24	$0.70	$0.75	$0.70	$0.71	$7.10	567
2019-10-23	$0.70	$0.73	$0.65	$0.71	$7.10	3,355
2019-10-22	$0.69	$0.71	$0.65	$0.71	$7.10	2,896
2019-10-21	$0.69	$0.73	$0.65	$0.71	$7.10	4,522
2019-10-18	$0.70	$0.73	$0.68	$0.70	$6.95	10,244
2019-10-17	$0.70	$0.74	$0.67	$0.70	$7.00	8,381
2019-10-16	$0.65	$0.73	$0.63	$0.69	$6.90	17,348
2019-10-15	$0.63	$0.67	$0.63	$0.66	$6.60	9,555
2019-10-14	$0.65	$0.65	$0.63	$0.64	$6.41	1,677
2019-10-11	$0.66	$0.66	$0.60	$0.65	$6.50	4,511
2019-10-10	$0.67	$0.68	$0.64	$0.64	$6.40	2,728
2019-10-09	$0.65	$0.68	$0.65	$0.67	$6.70	2,585
2019-10-08	$0.66	$0.67	$0.63	$0.64	$6.40	6,561
2019-10-07	$0.67	$0.69	$0.65	$0.67	$6.70	2,939
2019-10-04	$0.68	$0.69	$0.62	$0.68	$6.80	6,602
2019-10-03	$0.67	$0.71	$0.66	$0.69	$6.90	4,800
2019-10-02	$0.66	$0.72	$0.65	$0.68	$6.80	11,707
2019-10-01	$0.72	$0.72	$0.66	$0.67	$6.70	7,268
2019-09-30	$0.71	$0.72	$0.69	$0.72	$7.20	4,000
2019-09-27	$0.70	$0.76	$0.68	$0.71	$7.10	4,740
2019-09-26	$0.71	$0.75	$0.70	$0.71	$7.10	11,015
2019-09-25	$0.78	$0.78	$0.71	$0.72	$7.20	12,871
2019-09-24	$0.78	$0.79	$0.76	$0.79	$7.90	2,780
2019-09-23	$0.81	$0.86	$0.76	$0.79	$7.90	10,661
2019-09-20	$0.84	$0.86	$0.80	$0.80	$8.00	19,453
2019-09-19	$0.85	$0.85	$0.81	$0.84	$8.40	5,223
2019-09-18	$0.82	$0.85	$0.82	$0.84	$8.40	7,690
2019-09-17	$0.76	$0.85	$0.76	$0.83	$8.30	11,501
2019-09-16	$0.86	$0.86	$0.75	$0.78	$7.80	18,124
2019-09-13	$0.79	$0.85	$0.77	$0.85	$8.50	20,302
2019-09-12	$0.76	$0.83	$0.74	$0.80	$8.00	41,970
2019-09-11	$0.75	$0.80	$0.75	$0.76	$7.60	11,768
2019-09-10	$0.70	$0.77	$0.64	$0.75	$7.50	14,558
2019-09-09	$0.70	$0.80	$0.70	$0.71	$7.10	32,407
2019-09-06	$0.62	$0.72	$0.62	$0.70	$7.00	30,342
2019-09-05	$0.62	$0.65	$0.58	$0.60	$6.00	8,642
2019-09-04	$0.70	$0.71	$0.61	$0.62	$6.20	11,121
2019-09-03	$0.63	$0.73	$0.60	$0.68	$6.80	23,909
2019-08-30	$0.61	$0.63	$0.59	$0.62	$6.25	9,987
2019-08-29	$0.62	$0.63	$0.59	$0.61	$6.10	13,352
2019-08-28	$0.61	$0.63	$0.58	$0.61	$6.10	13,221
2019-08-27	$0.58	$0.63	$0.58	$0.59	$5.86	7,116
2019-08-26	$0.59	$0.64	$0.57	$0.58	$5.80	25,376
2019-08-23	$0.58	$0.60	$0.57	$0.59	$5.90	2,309
2019-08-22	$0.58	$0.61	$0.57	$0.58	$5.81	16,146
2019-08-21	$0.58	$0.60	$0.57	$0.59	$5.90	10,030
2019-08-20	$0.57	$0.59	$0.57	$0.57	$5.70	4,101
2019-08-19	$0.57	$0.60	$0.56	$0.58	$5.80	4,881
2019-08-16	$0.56	$0.57	$0.55	$0.56	$5.60	6,592
2019-08-15	$0.55	$0.60	$0.55	$0.57	$5.70	7,554
2019-08-14	$0.57	$0.60	$0.57	$0.57	$5.70	4,269
2019-08-13	$0.59	$0.63	$0.56	$0.61	$6.10	8,534
2019-08-12	$0.56	$0.66	$0.55	$0.58	$5.80	7,889
2019-08-09	$0.66	$0.66	$0.56	$0.56	$5.60	7,245
2019-08-08	$0.60	$0.64	$0.54	$0.61	$6.10	25,484
2019-08-07	$0.58	$0.63	$0.58	$0.61	$6.10	3,892
2019-08-06	$0.58	$0.60	$0.50	$0.57	$5.70	8,707
2019-08-05	$0.61	$0.63	$0.55	$0.56	$5.60	12,933
2019-08-02	$0.61	$0.68	$0.60	$0.61	$6.10	9,978
2019-08-01	$0.64	$0.69	$0.60	$0.60	$6.00	23,928
2019-07-31	$0.62	$0.73	$0.61	$0.61	$6.10	31,604
2019-07-30	$0.67	$0.68	$0.55	$0.60	$6.00	10,930
2019-07-29	$0.70	$0.75	$0.54	$0.68	$6.80	48,263
2019-07-26	$0.68	$0.70	$0.68	$0.70	$7.00	11,271
2019-07-25	$0.81	$0.81	$0.66	$0.66	$6.60	38,441
2019-07-24	$0.97	$0.97	$0.74	$0.74	$7.40	122,890
2019-07-23	$1.20	$1.22	$1.13	$1.14	$11.40	5,514
2019-07-22	$1.20	$1.25	$1.18	$1.18	$11.80	7,707
2019-07-19	$1.22	$1.29	$1.17	$1.21	$12.10	11,857
2019-07-18	$1.21	$1.26	$1.21	$1.23	$12.30	1,423
2019-07-17	$1.22	$1.25	$1.22	$1.24	$12.40	1,959
2019-07-16	$1.25	$1.28	$1.21	$1.22	$12.20	5,502
2019-07-15	$1.26	$1.29	$1.23	$1.26	$12.60	2,858
2019-07-12	$1.28	$1.32	$1.23	$1.26	$12.60	5,701
2019-07-11	$1.31	$1.32	$1.21	$1.30	$13.00	5,600
2019-07-10	$1.27	$1.33	$1.27	$1.30	$13.00	2,457
2019-07-09	$1.32	$1.32	$1.25	$1.27	$12.70	6,072
2019-07-08	$1.31	$1.34	$1.30	$1.30	$13.00	3,164
2019-07-05	$1.26	$1.32	$1.26	$1.32	$13.20	9,729
2019-07-03	$1.33	$1.33	$1.28	$1.28	$12.80	6,656
2019-07-02	$1.38	$1.41	$1.25	$1.31	$13.10	33,174
2019-07-01	$1.25	$1.40	$1.20	$1.38	$13.80	47,200
2019-06-28	$1.18	$1.31	$1.16	$1.25	$12.50	17,953
2019-06-27	$1.25	$1.29	$1.16	$1.21	$12.10	10,733
2019-06-26	$1.25	$1.29	$1.21	$1.25	$12.50	3,615
2019-06-25	$1.20	$1.30	$1.18	$1.21	$12.10	38,774
2019-06-24	$1.22	$1.33	$1.16	$1.21	$12.10	24,465
2019-06-21	$1.10	$1.20	$1.10	$1.20	$12.00	15,119
2019-06-20	$1.19	$1.19	$1.10	$1.11	$11.10	7,512
2019-06-19	$1.25	$1.25	$1.10	$1.13	$11.30	11,975
2019-06-18	$0.97	$1.27	$0.97	$1.18	$11.80	33,795
2019-06-17	$0.97	$1.00	$0.97	$0.99	$9.90	4,149
2019-06-14	$1.00	$1.05	$0.95	$0.97	$9.70	20,128
2019-06-13	$0.98	$1.02	$0.92	$1.00	$10.00	17,755
2019-06-12	$0.98	$1.05	$0.98	$0.99	$9.90	9,675
2019-06-11	$1.05	$1.11	$0.98	$1.00	$10.00	23,277
2019-06-10	$0.91	$1.18	$0.90	$1.04	$10.40	45,959
2019-06-07	$0.93	$0.94	$0.90	$0.90	$8.98	11,625
2019-06-06	$1.00	$1.08	$0.92	$0.93	$9.30	28,526
2019-06-05	$1.15	$1.20	$1.00	$1.04	$10.40	36,475
2019-06-04	$1.14	$1.18	$1.08	$1.17	$11.70	29,017
2019-06-03	$1.20	$1.23	$1.11	$1.14	$11.40	13,156
2019-05-31	$1.22	$1.24	$1.18	$1.18	$11.80	4,111
2019-05-30	$1.25	$1.27	$1.19	$1.21	$12.10	10,685
2019-05-29	$1.24	$1.25	$1.16	$1.18	$11.80	18,176
2019-05-28	$1.38	$1.43	$1.25	$1.26	$12.60	11,959
2019-05-24	$1.32	$1.40	$1.32	$1.37	$13.70	12,594
2019-05-23	$1.43	$1.43	$1.31	$1.32	$13.20	14,447
2019-05-22	$1.31	$1.47	$1.31	$1.41	$14.10	37,400
2019-05-21	$1.27	$1.35	$1.25	$1.31	$13.10	16,650
2019-05-20	$1.27	$1.39	$1.20	$1.28	$12.80	51,460
2019-05-17	$1.20	$1.24	$1.14	$1.16	$11.60	49,068
2019-05-16	$1.32	$1.36	$1.18	$1.19	$11.90	22,711
2019-05-15	$1.41	$1.41	$1.33	$1.33	$13.30	22,443
2019-05-14	$1.43	$1.62	$1.42	$1.45	$14.50	65,103
2019-05-13	$1.38	$1.42	$1.30	$1.40	$14.00	13,556
2019-05-10	$1.35	$1.45	$1.29	$1.33	$13.30	32,167
2019-05-09	$1.23	$1.30	$1.19	$1.25	$12.50	10,171
2019-05-08	$1.20	$1.26	$1.16	$1.23	$12.30	7,169
2019-05-07	$1.40	$1.40	$1.18	$1.20	$12.00	13,329
2019-05-06	$1.06	$1.36	$1.06	$1.26	$12.60	30,704
2019-05-03	$1.08	$1.12	$1.08	$1.08	$10.80	684
2019-05-02	$1.08	$1.16	$1.06	$1.06	$10.60	2,031
2019-05-01	$1.15	$1.15	$1.10	$1.12	$11.20	1,546
2019-04-30	$1.17	$1.17	$1.12	$1.15	$11.50	4,045
2019-04-29	$1.06	$1.15	$1.06	$1.13	$11.30	4,655
2019-04-26	$1.12	$1.18	$1.06	$1.10	$11.00	4,821
2019-04-25	$1.15	$1.17	$1.10	$1.12	$11.20	3,072
2019-04-24	$1.13	$1.18	$1.12	$1.16	$11.60	4,812
2019-04-23	$1.13	$1.15	$1.07	$1.12	$11.20	1,344
2019-04-22	$1.16	$1.16	$1.04	$1.13	$11.30	1,981
2019-04-18	$1.11	$1.16	$1.07	$1.16	$11.60	4,270
2019-04-17	$1.15	$1.22	$1.07	$1.07	$10.70	9,761
2019-04-16	$1.09	$1.14	$1.09	$1.13	$11.30	15,730
2019-04-15	$1.11	$1.11	$1.05	$1.08	$10.80	6,003
2019-04-12	$1.06	$1.10	$1.04	$1.10	$11.00	5,749
2019-04-11	$1.05	$1.10	$1.05	$1.05	$10.50	2,555
2019-04-10	$1.11	$1.11	$1.07	$1.08	$10.80	6,007
2019-04-09	$1.08	$1.14	$1.07	$1.11	$11.10	12,295
2019-04-08	$1.12	$1.12	$1.06	$1.08	$10.80	6,765
2019-04-05	$1.10	$1.10	$1.05	$1.05	$10.50	8,304
2019-04-04	$1.04	$1.11	$1.04	$1.10	$11.00	15,416
2019-04-03	$1.08	$1.08	$1.03	$1.04	$10.40	15,445
2019-04-02	$0.98	$1.08	$0.98	$1.08	$10.80	42,008
2019-04-01	$0.98	$1.03	$0.96	$0.98	$9.80	19,571
2019-03-29	$1.03	$1.05	$1.01	$1.02	$10.20	23,249
2019-03-28	$1.09	$1.09	$1.00	$1.03	$10.30	66,088
2019-03-27	$1.03	$1.11	$1.01	$1.10	$11.00	41,736
2019-03-26	$1.01	$1.05	$0.98	$1.04	$10.40	13,860
2019-03-25	$1.05	$1.05	$0.98	$1.00	$10.00	9,084
2019-03-22	$1.10	$1.10	$1.01	$1.04	$10.40	13,627
2019-03-21	$1.09	$1.14	$1.07	$1.11	$11.10	7,087
2019-03-20	$1.13	$1.20	$1.09	$1.09	$10.90	8,965
2019-03-19	$1.09	$1.19	$1.03	$1.16	$11.60	36,206
2019-03-18	$1.15	$1.19	$1.05	$1.12	$11.20	27,573
2019-03-15	$1.45	$1.60	$1.17	$1.17	$11.70	57,654
2019-03-14	$1.31	$1.48	$1.30	$1.46	$14.60	59,322
2019-03-13	$1.26	$1.30	$1.23	$1.30	$13.00	12,656
2019-03-12	$1.24	$1.33	$1.22	$1.23	$12.30	10,406
2019-03-11	$1.21	$1.24	$1.08	$1.21	$12.10	20,848
2019-03-08	$1.18	$1.37	$1.15	$1.18	$11.80	65,992
2019-03-07	$1.12	$1.24	$1.06	$1.17	$11.70	25,548
2019-03-06	$1.16	$1.16	$1.05	$1.11	$11.10	15,374
2019-03-05	$1.15	$1.25	$1.14	$1.15	$11.50	10,891
2019-03-04	$1.28	$1.35	$1.16	$1.16	$11.60	24,711
2019-03-01	$1.29	$1.36	$1.20	$1.29	$12.90	32,984
2019-02-28	$1.33	$1.55	$1.28	$1.29	$12.90	109,921
2019-02-27	$1.22	$1.37	$1.15	$1.33	$13.30	87,075
2019-02-26	$1.08	$1.15	$1.07	$1.13	$11.30	21,794
2019-02-25	$1.06	$1.13	$1.05	$1.07	$10.70	27,430
2019-02-22	$1.03	$1.14	$0.99	$1.06	$10.60	73,416
2019-02-21	$1.02	$1.16	$0.98	$1.01	$10.11	73,200
2019-02-20	$1.00	$1.03	$0.96	$0.98	$9.80	12,856
2019-02-19	$1.00	$1.02	$0.96	$1.01	$10.10	11,379
2019-02-15	$1.00	$1.04	$0.94	$0.99	$9.90	12,364
2019-02-14	$1.01	$1.06	$0.98	$0.99	$9.90	42,949
2019-02-13	$0.93	$1.07	$0.93	$1.00	$10.00	56,019
2019-02-12	$0.91	$0.95	$0.89	$0.94	$9.40	6,606
2019-02-11	$0.93	$0.94	$0.88	$0.88	$8.80	7,622
2019-02-08	$0.92	$0.94	$0.92	$0.93	$9.30	4,261
2019-02-07	$0.96	$0.98	$0.92	$0.92	$9.20	8,756
2019-02-06	$0.95	$0.97	$0.93	$0.96	$9.60	10,791
2019-02-05	$0.95	$0.98	$0.92	$0.95	$9.50	14,433
2019-02-04	$0.95	$0.96	$0.90	$0.95	$9.50	21,097
2019-02-01	$0.97	$0.97	$0.94	$0.94	$9.40	12,551
2019-01-31	$0.94	$0.99	$0.94	$0.94	$9.40	20,214
2019-01-30	$0.94	$0.95	$0.93	$0.94	$9.40	9,359
2019-01-29	$0.96	$0.98	$0.93	$0.94	$9.40	7,744
2019-01-28	$0.98	$0.99	$0.95	$0.97	$9.70	11,051
2019-01-25	$0.93	$1.00	$0.93	$0.98	$9.80	11,886
2019-01-24	$0.96	$1.00	$0.93	$0.94	$9.40	18,501
2019-01-23	$1.03	$1.03	$0.91	$0.96	$9.60	34,584
2019-01-22	$1.09	$1.10	$0.99	$1.04	$10.40	25,796
2019-01-18	$1.10	$1.12	$1.02	$1.11	$11.10	43,772
2019-01-17	$1.16	$1.17	$1.05	$1.08	$10.80	65,388
2019-01-16	$1.17	$1.19	$1.09	$1.14	$11.40	77,351
2019-01-15	$1.17	$1.25	$1.14	$1.15	$11.50	152,836
2019-01-14	$1.11	$1.18	$1.10	$1.14	$11.40	47,675
2019-01-11	$1.06	$1.16	$1.01	$1.13	$11.30	9,977
2019-01-10	$1.20	$1.20	$1.08	$1.10	$11.00	26,276
2019-01-09	$1.22	$1.28	$1.15	$1.24	$12.40	127,497
2019-01-08	$1.29	$1.34	$1.21	$1.22	$12.20	5,700
2019-01-07	$1.37	$1.37	$1.21	$1.28	$12.80	14,305
2019-01-04	$1.19	$1.35	$1.19	$1.30	$13.00	64,221
2019-01-03	$1.14	$1.22	$1.08	$1.17	$11.70	7,194
2019-01-02	$0.94	$1.11	$0.92	$1.11	$11.10	6,849
2018-12-31	$1.10	$1.16	$0.89	$0.93	$9.31	17,326
2018-12-28	$1.02	$1.20	$1.00	$1.10	$11.00	12,789
2018-12-27	$0.91	$1.08	$0.91	$1.08	$10.80	10,902
2018-12-26	$0.87	$1.20	$0.82	$1.04	$10.40	18,049
2018-12-24	$0.90	$0.90	$0.80	$0.84	$8.40	6,452
2018-12-21	$0.93	$0.99	$0.85	$0.88	$8.80	4,641
2018-12-20	$0.94	$0.95	$0.90	$0.91	$9.10	5,882
2018-12-19	$1.02	$1.09	$0.86	$0.95	$9.50	10,545
2018-12-18	$1.37	$1.37	$1.03	$1.04	$10.40	20,448
2018-12-17	$1.41	$1.43	$1.29	$1.37	$13.70	6,077
2018-12-14	$1.38	$1.48	$1.31	$1.42	$14.20	5,109
2018-12-13	$1.45	$1.53	$1.25	$1.42	$14.20	10,363
2018-12-12	$1.55	$1.57	$1.50	$1.52	$15.20	6,103
2018-12-11	$1.52	$1.65	$1.49	$1.56	$15.60	16,271
2018-12-10	$1.53	$1.55	$1.45	$1.47	$14.70	4,693
2018-12-07	$1.52	$1.65	$1.49	$1.54	$15.40	5,155
2018-12-06	$1.57	$1.58	$1.49	$1.53	$15.30	6,175
2018-12-04	$1.60	$1.68	$1.46	$1.61	$16.10	10,594
2018-12-03	$1.62	$1.67	$1.59	$1.61	$16.10	5,534
2018-11-30	$1.65	$1.73	$1.59	$1.61	$16.10	9,026
2018-11-29	$1.57	$1.73	$1.50	$1.65	$16.50	5,977
2018-11-28	$1.50	$1.68	$1.49	$1.59	$15.90	12,915
2018-11-27	$1.51	$1.86	$1.43	$1.50	$15.00	72,545
2018-11-26	$1.51	$1.57	$1.49	$1.53	$15.30	15,980
2018-11-23	$1.40	$1.57	$1.36	$1.49	$14.90	11,514
2018-11-21	$1.42	$1.50	$1.38	$1.46	$14.60	30,742
2018-11-20	$1.49	$1.49	$1.36	$1.36	$13.60	26,446
2018-11-19	$1.51	$1.56	$1.36	$1.40	$14.00	18,966
2018-11-16	$1.34	$1.45	$1.33	$1.44	$14.40	44,885
2018-11-15	$1.28	$1.44	$1.25	$1.32	$13.20	30,857
2018-11-14	$1.57	$1.57	$1.04	$1.24	$12.40	22,076
2018-11-13	$1.51	$1.57	$1.44	$1.45	$14.50	8,433
2018-11-12	$1.63	$1.74	$1.44	$1.50	$15.00	47,037
2018-11-09	$1.71	$1.73	$1.57	$1.65	$16.50	15,459
2018-11-08	$1.80	$1.80	$1.72	$1.77	$17.70	14,727
2018-11-07	$1.96	$1.96	$1.77	$1.78	$17.80	48,253
2018-11-06	$2.13	$2.24	$1.90	$2.00	$20.00	257,354
2018-11-05	$1.90	$1.91	$1.77	$1.88	$18.80	11,274
2018-11-02	$1.89	$1.95	$1.84	$1.87	$18.70	16,403
2018-11-01	$1.77	$1.92	$1.75	$1.89	$18.90	13,591
2018-10-31	$1.77	$1.83	$1.72	$1.77	$17.70	9,707
2018-10-30	$1.76	$1.88	$1.73	$1.75	$17.50	19,356
2018-10-29	$1.89	$1.96	$1.71	$1.77	$17.70	44,074
2018-10-26	$1.93	$2.07	$1.86	$1.88	$18.80	28,195
2018-10-25	$2.01	$2.20	$1.91	$1.96	$19.60	57,908
2018-10-24	$1.99	$2.07	$1.85	$2.04	$20.40	105,733
2018-10-23	$2.48	$3.14	$2.08	$2.12	$21.20	1,702,720
2018-10-22	$1.87	$2.00	$1.81	$1.83	$18.30	60,815
2018-10-19	$1.94	$2.00	$1.83	$1.85	$18.50	7,647
2018-10-18	$2.00	$2.15	$1.91	$1.92	$19.20	9,765
2018-10-17	$1.98	$2.09	$1.94	$2.00	$20.00	3,203
2018-10-16	$1.94	$2.06	$1.94	$1.97	$19.70	4,583
2018-10-15	$1.95	$1.98	$1.92	$1.94	$19.40	957
2018-10-12	$1.90	$2.03	$1.89	$1.95	$19.50	7,186
2018-10-11	$2.12	$2.19	$1.89	$1.89	$18.90	15,176
2018-10-10	$2.22	$2.32	$2.11	$2.14	$21.40	8,910
2018-10-09	$2.38	$2.54	$2.17	$2.22	$22.20	31,278
2018-10-08	$2.22	$2.45	$2.03	$2.38	$23.80	9,697
2018-10-05	$2.28	$2.35	$2.15	$2.23	$22.30	16,517
2018-10-04	$2.47	$3.05	$2.16	$2.33	$23.30	60,957
2018-10-03	$0.20	$0.21	$0.18	$0.21	$25.20	12,898
2018-10-02	$0.21	$0.21	$0.18	$0.19	$22.80	8,779
2018-10-01	$0.20	$0.22	$0.20	$0.20	$24.00	3,562
2018-09-28	$0.23	$0.23	$0.20	$0.20	$24.00	3,821
2018-09-27	$0.23	$0.23	$0.21	$0.22	$26.40	9,306
2018-09-26	$0.20	$0.22	$0.20	$0.21	$25.20	5,456
2018-09-25	$0.20	$0.21	$0.20	$0.20	$24.00	4,986
2018-09-24	$0.21	$0.22	$0.19	$0.20	$23.40	5,463
2018-09-21	$0.20	$0.22	$0.19	$0.21	$25.09	8,710
2018-09-20	$0.20	$0.20	$0.19	$0.19	$22.80	2,766
2018-09-19	$0.20	$0.20	$0.18	$0.19	$22.80	3,831
2018-09-18	$0.18	$0.20	$0.18	$0.19	$22.80	6,676
2018-09-17	$0.21	$0.21	$0.18	$0.18	$21.60	7,250
2018-09-14	$0.20	$0.21	$0.19	$0.19	$22.80	3,834
2018-09-13	$0.20	$0.21	$0.20	$0.20	$23.76	2,817
2018-09-12	$0.20	$0.21	$0.20	$0.20	$24.00	5,152
2018-09-11	$0.22	$0.22	$0.19	$0.20	$24.55	16,177
2018-09-10	$0.22	$0.22	$0.21	$0.21	$25.20	7,462
2018-09-07	$0.21	$0.22	$0.21	$0.21	$25.20	7,404
2018-09-06	$0.23	$0.23	$0.22	$0.22	$26.40	3,410
2018-09-05	$0.22	$0.24	$0.22	$0.23	$27.60	3,780
2018-09-04	$0.24	$0.25	$0.21	$0.24	$28.80	10,765
2018-08-31	$0.24	$0.25	$0.22	$0.23	$27.60	13,906
2018-08-30	$0.23	$0.26	$0.23	$0.24	$28.80	10,387
2018-08-29	$0.26	$0.26	$0.23	$0.24	$28.80	19,812
2018-08-28	$0.29	$0.29	$0.23	$0.25	$30.00	38,283
2018-08-27	$0.29	$0.32	$0.28	$0.31	$37.20	18,966
2018-08-24	$0.27	$0.29	$0.27	$0.28	$33.60	12,334
2018-08-23	$0.26	$0.34	$0.26	$0.27	$32.40	45,524
2018-08-22	$0.28	$0.28	$0.26	$0.26	$31.49	5,187
2018-08-21	$0.27	$0.28	$0.26	$0.27	$32.09	4,287
2018-08-20	$0.30	$0.30	$0.25	$0.27	$32.40	20,680
2018-08-17	$0.25	$0.32	$0.25	$0.29	$34.80	25,481
2018-08-16	$0.27	$0.27	$0.23	$0.25	$30.00	10,320
2018-08-15	$0.27	$0.29	$0.23	$0.26	$31.20	22,586
2018-08-14	$0.20	$0.29	$0.17	$0.26	$31.20	56,167
2018-08-13	$0.20	$0.22	$0.20	$0.20	$24.00	10,599
2018-08-10	$0.24	$0.24	$0.20	$0.22	$26.40	19,488
2018-08-09	$0.26	$0.26	$0.22	$0.22	$26.40	17,732
2018-08-08	$0.26	$0.27	$0.22	$0.24	$28.80	13,034
2018-08-07	$0.26	$0.26	$0.25	$0.25	$30.00	4,761
2018-08-06	$0.28	$0.28	$0.26	$0.26	$31.55	2,383
2018-08-03	$0.27	$0.28	$0.26	$0.27	$31.92	1,989
2018-08-02	$0.27	$0.28	$0.26	$0.27	$32.40	2,711
2018-08-01	$0.28	$0.29	$0.26	$0.26	$31.20	4,154
2018-07-31	$0.24	$0.31	$0.24	$0.28	$33.60	6,788
2018-07-30	$0.24	$0.29	$0.24	$0.28	$33.60	6,995
2018-07-27	$0.28	$0.30	$0.25	$0.27	$32.40	15,724
2018-07-26	$0.30	$0.30	$0.29	$0.29	$34.94	4,742
2018-07-25	$0.30	$0.30	$0.29	$0.29	$34.80	9,239
2018-07-24	$0.30	$0.30	$0.28	$0.29	$35.05	10,264
2018-07-23	$0.30	$0.30	$0.28	$0.29	$34.24	5,289
2018-07-20	$0.31	$0.31	$0.28	$0.28	$33.60	10,505
2018-07-19	$0.28	$0.32	$0.27	$0.29	$34.80	11,030
2018-07-18	$0.28	$0.30	$0.27	$0.29	$34.80	5,855
2018-07-17	$0.27	$0.29	$0.27	$0.28	$33.60	5,384
2018-07-16	$0.30	$0.32	$0.27	$0.29	$34.80	5,681
2018-07-13	$0.33	$0.33	$0.29	$0.30	$36.00	14,783
2018-07-12	$0.32	$0.33	$0.30	$0.32	$38.40	8,255
2018-07-11	$0.33	$0.33	$0.31	$0.33	$39.60	6,759
2018-07-10	$0.38	$0.39	$0.31	$0.33	$39.60	26,156
2018-07-09	$0.36	$0.38	$0.35	$0.36	$43.20	25,754
2018-07-06	$0.45	$0.46	$0.34	$0.35	$42.00	57,907
2018-07-05	$0.72	$0.75	$0.72	$0.73	$87.60	3,362
2018-07-03	$0.72	$0.74	$0.70	$0.72	$86.40	2,007
2018-07-02	$0.67	$0.74	$0.66	$0.71	$85.20	1,897
2018-06-29	$0.66	$0.66	$0.64	$0.66	$79.20	1,229
2018-06-28	$0.68	$0.70	$0.65	$0.65	$78.00	2,008
2018-06-27	$0.67	$0.68	$0.66	$0.66	$79.20	1,859
2018-06-26	$0.72	$0.72	$0.65	$0.66	$79.20	2,614
2018-06-25	$0.72	$0.72	$0.68	$0.69	$82.80	674
2018-06-22	$0.71	$0.72	$0.68	$0.69	$82.80	2,640
2018-06-21	$0.69	$0.70	$0.67	$0.68	$81.60	1,225
2018-06-20	$0.70	$0.72	$0.69	$0.70	$84.00	3,272
2018-06-19	$0.69	$0.73	$0.69	$0.70	$84.00	2,476
2018-06-18	$0.70	$0.73	$0.67	$0.69	$82.80	1,707
2018-06-15	$0.70	$0.72	$0.68	$0.71	$85.20	1,571
2018-06-14	$0.69	$0.71	$0.67	$0.68	$81.60	1,128
2018-06-13	$0.69	$0.71	$0.66	$0.69	$82.80	713
2018-06-12	$0.70	$0.73	$0.61	$0.69	$82.80	5,080
2018-06-11	$0.72	$0.73	$0.69	$0.70	$84.00	3,209
2018-06-08	$0.74	$0.76	$0.72	$0.72	$86.40	1,065
2018-06-07	$0.74	$0.77	$0.71	$0.74	$88.80	1,260
2018-06-06	$0.74	$0.79	$0.71	$0.75	$90.00	4,364
2018-06-05	$0.74	$0.74	$0.72	$0.74	$88.80	305
2018-06-04	$0.70	$0.73	$0.70	$0.72	$86.40	601
2018-06-01	$0.73	$0.73	$0.70	$0.73	$87.60	1,330
2018-05-31	$0.74	$0.74	$0.71	$0.73	$87.60	1,767
2018-05-30	$0.72	$0.74	$0.70	$0.72	$86.41	1,060
2018-05-29	$0.74	$0.74	$0.69	$0.72	$86.40	1,334
2018-05-25	$0.73	$0.74	$0.72	$0.74	$88.80	837
2018-05-24	$0.74	$0.74	$0.70	$0.72	$86.64	783
2018-05-23	$0.70	$0.72	$0.69	$0.72	$86.40	833
2018-05-22	$0.71	$0.71	$0.68	$0.70	$84.00	1,589
2018-05-21	$0.74	$0.74	$0.69	$0.71	$84.60	1,278
2018-05-18	$0.72	$0.74	$0.70	$0.72	$86.40	497
2018-05-17	$0.72	$0.73	$0.71	$0.71	$85.20	1,261
2018-05-16	$0.71	$0.72	$0.70	$0.71	$85.20	2,166
2018-05-15	$0.73	$0.73	$0.70	$0.72	$86.40	685
2018-05-14	$0.74	$0.74	$0.69	$0.72	$86.40	1,548
2018-05-11	$0.73	$0.74	$0.66	$0.71	$85.20	3,766
2018-05-10	$0.74	$0.75	$0.71	$0.72	$86.40	1,980
2018-05-09	$0.69	$0.74	$0.68	$0.73	$87.60	1,274
2018-05-08	$0.71	$0.71	$0.69	$0.70	$84.00	739
2018-05-07	$0.70	$0.72	$0.68	$0.71	$85.20	1,545
2018-05-04	$0.68	$0.71	$0.66	$0.70	$84.00	1,325
2018-05-03	$0.70	$0.75	$0.68	$0.68	$81.60	2,189
2018-05-02	$0.68	$0.72	$0.68	$0.70	$84.00	1,947
2018-05-01	$0.66	$0.68	$0.66	$0.67	$80.40	684
2018-04-30	$0.67	$0.69	$0.64	$0.66	$79.20	995
2018-04-27	$0.70	$0.72	$0.64	$0.67	$80.40	1,264
2018-04-26	$0.66	$0.68	$0.64	$0.67	$80.40	2,105
2018-04-25	$0.64	$0.67	$0.64	$0.66	$79.20	1,389
2018-04-24	$0.64	$0.66	$0.64	$0.64	$76.80	2,563
2018-04-23	$0.65	$0.67	$0.64	$0.65	$78.00	1,561
2018-04-20	$0.67	$0.69	$0.64	$0.65	$78.00	1,651
2018-04-19	$0.68	$0.69	$0.65	$0.66	$79.20	1,310
2018-04-18	$0.66	$0.68	$0.64	$0.66	$79.20	2,787
2018-04-17	$0.64	$0.68	$0.63	$0.67	$80.40	5,460
2018-04-16	$0.64	$0.68	$0.64	$0.64	$76.80	2,801
2018-04-13	$0.64	$0.64	$0.63	$0.64	$76.80	2,066
2018-04-12	$0.66	$0.66	$0.63	$0.64	$76.80	3,438
2018-04-11	$0.66	$0.67	$0.63	$0.65	$78.00	2,890
2018-04-10	$0.65	$0.66	$0.64	$0.65	$78.00	2,814
2018-04-09	$0.67	$0.67	$0.63	$0.65	$78.00	3,507
2018-04-06	$0.70	$0.72	$0.66	$0.67	$80.40	1,544
2018-04-05	$0.69	$0.71	$0.68	$0.70	$84.00	1,880
2018-04-04	$0.67	$0.71	$0.67	$0.69	$82.80	2,077
2018-04-03	$0.66	$0.73	$0.65	$0.68	$81.60	2,918
2018-04-02	$0.71	$0.71	$0.65	$0.66	$79.20	2,524
2018-03-29	$0.74	$0.74	$0.63	$0.72	$86.40	7,725
2018-03-28	$0.80	$0.81	$0.72	$0.73	$87.60	14,127
2018-03-27	$0.82	$0.84	$0.80	$0.80	$96.00	4,222
2018-03-26	$0.81	$0.84	$0.81	$0.82	$98.40	2,100
2018-03-23	$0.81	$0.86	$0.81	$0.83	$99.60	3,326
2018-03-22	$0.82	$0.85	$0.81	$0.82	$98.40	4,702
2018-03-21	$0.83	$0.87	$0.81	$0.83	$99.60	4,704
2018-03-20	$0.83	$0.86	$0.81	$0.81	$97.20	5,175
2018-03-19	$0.84	$0.86	$0.81	$0.82	$98.40	3,573
2018-03-16	$0.84	$0.87	$0.83	$0.84	$100.80	2,848
2018-03-15	$0.83	$0.86	$0.82	$0.83	$99.60	4,850
2018-03-14	$0.88	$0.89	$0.80	$0.83	$99.60	15,719
2018-03-13	$0.90	$0.91	$0.88	$0.88	$105.60	5,011
2018-03-12	$0.95	$0.96	$0.88	$0.92	$110.40	6,926
2018-03-09	$0.90	$0.96	$0.88	$0.95	$114.00	20,777
2018-03-08	$1.20	$1.20	$0.84	$0.85	$101.41	46,001
2018-03-07	$1.21	$1.27	$1.18	$1.25	$150.00	3,929
2018-03-06	$1.20	$1.25	$1.16	$1.21	$145.20	3,834
2018-03-05	$1.18	$1.20	$1.12	$1.17	$140.40	1,781
2018-03-02	$1.07	$1.19	$1.06	$1.18	$141.60	1,951
2018-03-01	$1.13	$1.13	$1.03	$1.08	$129.60	2,759
2018-02-28	$1.19	$1.19	$1.08	$1.11	$133.20	3,581
2018-02-27	$1.17	$1.20	$1.16	$1.17	$140.40	1,455
2018-02-26	$1.17	$1.20	$1.13	$1.17	$140.40	1,969
2018-02-23	$1.20	$1.24	$1.14	$1.16	$139.20	3,051
2018-02-22	$1.25	$1.27	$1.13	$1.20	$144.00	2,179
2018-02-21	$1.24	$1.24	$1.20	$1.21	$145.20	1,289
2018-02-20	$1.20	$1.25	$1.18	$1.23	$147.60	1,063
2018-02-16	$1.22	$1.30	$1.18	$1.20	$144.00	4,192
2018-02-15	$1.24	$1.27	$1.17	$1.22	$146.40	3,282
2018-02-14	$1.23	$1.28	$1.19	$1.26	$151.20	2,091
2018-02-13	$1.16	$1.25	$1.16	$1.24	$148.80	2,515
2018-02-12	$1.13	$1.17	$1.09	$1.16	$139.20	1,743
2018-02-09	$1.14	$1.15	$1.02	$1.11	$133.20	4,516
2018-02-08	$1.17	$1.19	$1.12	$1.13	$135.60	1,530
2018-02-07	$1.14	$1.18	$1.12	$1.16	$139.20	2,189
2018-02-06	$1.17	$1.19	$1.11	$1.13	$135.60	2,656
2018-02-05	$1.25	$1.25	$1.12	$1.15	$138.00	3,655
2018-02-02	$1.20	$1.27	$1.17	$1.25	$150.00	4,495
2018-02-01	$1.19	$1.21	$1.11	$1.20	$144.00	2,999
2018-01-31	$1.26	$1.27	$1.19	$1.19	$142.80	3,724
2018-01-30	$1.26	$1.28	$1.21	$1.26	$151.20	1,921
2018-01-29	$1.32	$1.35	$1.21	$1.30	$156.00	5,459
2018-01-26	$1.33	$1.35	$1.31	$1.34	$160.80	1,711
2018-01-25	$1.30	$1.33	$1.26	$1.31	$157.20	3,067
2018-01-24	$1.35	$1.39	$1.27	$1.28	$153.60	7,743
2018-01-23	$1.40	$1.40	$1.34	$1.35	$162.00	3,945
2018-01-22	$1.40	$1.42	$1.36	$1.39	$166.80	3,241
2018-01-19	$1.38	$1.40	$1.32	$1.40	$168.00	6,063
2018-01-18	$1.30	$1.44	$1.25	$1.39	$166.80	13,169
2018-01-17	$1.21	$1.33	$1.15	$1.32	$158.40	10,146
2018-01-16	$1.24	$1.27	$1.19	$1.20	$144.00	4,169
2018-01-12	$1.21	$1.27	$1.20	$1.23	$147.60	4,885
2018-01-11	$1.20	$1.24	$1.16	$1.21	$145.20	4,977
2018-01-10	$1.11	$1.20	$1.11	$1.18	$141.60	2,122
2018-01-09	$1.20	$1.22	$1.11	$1.12	$134.40	4,964
2018-01-08	$1.29	$1.31	$1.16	$1.17	$140.40	4,865
2018-01-05	$1.20	$1.31	$1.20	$1.24	$148.80	13,011
2018-01-04	$1.21	$1.21	$1.11	$1.18	$141.60	2,721
2018-01-03	$1.13	$1.24	$1.11	$1.20	$144.00	11,088
2018-01-02	$1.05	$1.16	$1.04	$1.13	$135.60	7,724
2017-12-29	$1.02	$1.09	$1.02	$1.04	$124.80	4,312
2017-12-28	$1.00	$1.06	$0.99	$1.02	$122.40	3,905
2017-12-27	$1.05	$1.11	$1.00	$1.01	$121.20	13,273
2017-12-26	$1.00	$1.06	$0.98	$1.04	$124.80	6,017
2017-12-22	$0.96	$1.01	$0.96	$1.00	$120.00	3,168
2017-12-21	$1.01	$1.01	$0.94	$0.96	$115.20	4,269
2017-12-20	$1.00	$1.03	$0.99	$1.00	$120.00	7,611
2017-12-19	$1.00	$1.00	$0.95	$0.99	$118.80	8,140
2017-12-18	$0.94	$1.02	$0.94	$0.95	$114.00	7,223
2017-12-15	$0.90	$0.95	$0.89	$0.95	$114.00	12,637
2017-12-14	$0.91	$0.96	$0.89	$0.90	$108.00	3,975
2017-12-13	$0.90	$0.94	$0.89	$0.91	$109.20	11,010
2017-12-12	$0.89	$0.92	$0.87	$0.89	$106.80	6,074
2017-12-11	$0.91	$0.95	$0.87	$0.88	$105.60	4,653
2017-12-08	$0.89	$0.92	$0.88	$0.91	$108.68	2,575
2017-12-07	$0.91	$0.92	$0.88	$0.89	$106.72	3,286
2017-12-06	$0.89	$0.92	$0.86	$0.92	$110.82	5,061
2017-12-05	$0.90	$0.92	$0.87	$0.89	$106.79	2,482
2017-12-04	$0.92	$0.93	$0.89	$0.89	$106.81	2,650
2017-12-01	$0.91	$0.94	$0.89	$0.91	$109.20	3,682
2017-11-30	$0.86	$0.92	$0.85	$0.91	$109.20	5,380
2017-11-29	$0.90	$0.92	$0.88	$0.89	$106.80	3,800
2017-11-28	$0.91	$0.92	$0.86	$0.89	$106.82	4,751
2017-11-27	$0.90	$0.94	$0.88	$0.89	$107.38	3,190
2017-11-24	$0.90	$0.92	$0.89	$0.91	$109.20	2,349
2017-11-22	$0.89	$0.93	$0.89	$0.89	$106.80	4,311
2017-11-21	$0.90	$0.90	$0.86	$0.88	$105.60	6,894
2017-11-20	$0.92	$0.95	$0.87	$0.90	$107.94	4,992
2017-11-17	$0.94	$0.99	$0.90	$0.92	$110.40	28,418
2017-11-16	$0.91	$0.97	$0.90	$0.94	$112.84	5,160
2017-11-15	$0.93	$0.94	$0.85	$0.90	$108.00	3,062
2017-11-14	$0.91	$0.92	$0.89	$0.90	$108.00	3,764
2017-11-13	$0.93	$0.94	$0.90	$0.91	$109.79	4,771
2017-11-10	$0.96	$0.99	$0.92	$0.94	$112.57	3,862
2017-11-09	$0.94	$1.01	$0.93	$0.96	$114.84	6,609
2017-11-08	$1.00	$1.02	$0.92	$0.94	$112.80	12,503
2017-11-07	$1.04	$1.09	$1.02	$1.08	$129.60	5,106
2017-11-06	$1.10	$1.10	$1.03	$1.03	$123.60	4,053
2017-11-03	$1.04	$1.09	$1.00	$1.08	$129.60	3,384
2017-11-02	$1.05	$1.13	$0.99	$1.00	$120.00	4,866
2017-11-01	$1.00	$1.27	$0.99	$1.07	$128.40	10,390
2017-10-31	$1.08	$1.10	$0.98	$1.00	$120.00	5,590
2017-10-30	$1.02	$1.14	$1.02	$1.08	$129.60	6,857
2017-10-27	$1.10	$1.13	$1.02	$1.05	$126.00	5,627
2017-10-26	$1.17	$1.17	$1.06	$1.12	$134.40	3,288
2017-10-25	$1.17	$1.20	$1.13	$1.15	$138.00	2,727
2017-10-24	$1.23	$1.24	$1.15	$1.17	$140.40	5,139
2017-10-23	$1.21	$1.24	$1.18	$1.20	$143.40	1,659
2017-10-20	$1.23	$1.28	$1.16	$1.21	$145.20	3,796
2017-10-19	$1.32	$1.34	$1.23	$1.25	$150.00	2,965
2017-10-18	$1.32	$1.34	$1.27	$1.32	$158.40	4,107
2017-10-17	$1.30	$1.35	$1.24	$1.32	$158.40	2,696
2017-10-16	$1.26	$1.31	$1.15	$1.28	$153.60	4,398
2017-10-13	$1.33	$1.33	$1.23	$1.25	$150.00	4,350
2017-10-12	$1.35	$1.37	$1.29	$1.33	$159.60	3,134
2017-10-11	$1.34	$1.38	$1.33	$1.35	$162.00	2,044
2017-10-10	$1.38	$1.41	$1.32	$1.34	$160.80	3,250
2017-10-09	$1.35	$1.41	$1.32	$1.38	$165.60	2,435
2017-10-06	$1.42	$1.44	$1.33	$1.37	$164.40	4,319
2017-10-05	$1.38	$1.48	$1.33	$1.42	$170.40	8,000
2017-10-04	$1.40	$1.50	$1.30	$1.36	$163.20	14,581
2017-10-03	$1.31	$1.47	$1.30	$1.40	$168.00	13,695
2017-10-02	$1.24	$1.52	$1.22	$1.32	$158.40	23,988
2017-09-29	$1.34	$1.34	$1.20	$1.25	$150.00	9,008
2017-09-28	$1.35	$1.38	$1.27	$1.31	$157.20	3,048
2017-09-27	$1.35	$1.39	$1.32	$1.37	$164.40	1,480
2017-09-26	$1.34	$1.39	$1.32	$1.35	$162.00	3,025
2017-09-25	$1.33	$1.38	$1.28	$1.36	$163.20	9,990
2017-09-22	$1.33	$1.35	$1.27	$1.31	$157.20	1,927
2017-09-21	$1.40	$1.40	$1.30	$1.32	$158.40	3,118
2017-09-20	$1.40	$1.43	$1.33	$1.37	$164.40	10,056
2017-09-19	$1.34	$1.34	$1.26	$1.32	$158.40	7,412
2017-09-18	$1.27	$1.44	$1.23	$1.33	$159.60	14,492
2017-09-15	$1.19	$1.31	$1.16	$1.31	$157.20	7,711
2017-09-14	$1.22	$1.24	$1.16	$1.19	$142.80	4,217
2017-09-13	$1.12	$1.24	$1.10	$1.21	$145.20	13,473
2017-09-12	$1.12	$1.15	$1.11	$1.12	$134.40	3,978
2017-09-11	$1.10	$1.19	$1.05	$1.10	$132.00	10,000
2017-09-08	$1.06	$1.10	$1.04	$1.07	$128.40	2,654
2017-09-07	$1.02	$1.07	$1.00	$1.05	$126.00	5,571
2017-09-06	$0.96	$1.04	$0.94	$1.02	$122.40	2,960
2017-09-05	$1.01	$1.02	$0.96	$0.96	$115.20	4,790
2017-09-01	$1.01	$1.04	$0.98	$1.01	$121.20	3,194
2017-08-31	$1.00	$1.01	$0.97	$1.00	$120.00	1,848
2017-08-30	$0.97	$1.01	$0.95	$1.00	$119.99	4,181
2017-08-29	$0.95	$1.01	$0.93	$0.97	$116.32	4,226
2017-08-28	$0.95	$0.99	$0.92	$0.97	$116.18	2,593
2017-08-25	$1.02	$1.07	$0.95	$0.96	$115.20	4,265
2017-08-24	$0.92	$1.05	$0.90	$1.02	$122.40	10,860
2017-08-23	$0.88	$0.93	$0.87	$0.92	$110.24	7,032
2017-08-22	$0.85	$0.88	$0.81	$0.86	$103.20	4,955
2017-08-21	$0.83	$0.85	$0.79	$0.85	$101.57	4,798
2017-08-18	$0.87	$0.87	$0.82	$0.83	$99.13	6,264
2017-08-17	$0.89	$0.89	$0.86	$0.87	$104.40	3,807
2017-08-16	$0.88	$0.90	$0.87	$0.89	$106.42	5,389
2017-08-15	$0.94	$0.94	$0.87	$0.88	$105.86	3,364
2017-08-14	$0.93	$0.95	$0.89	$0.94	$112.67	2,750
2017-08-11	$0.89	$0.93	$0.87	$0.92	$110.41	2,982
2017-08-10	$0.90	$0.94	$0.85	$0.90	$107.42	7,348
2017-08-09	$0.95	$0.98	$0.90	$0.90	$108.06	8,427
2017-08-08	$0.99	$1.01	$0.95	$0.95	$114.19	4,293
2017-08-07	$0.93	$1.00	$0.93	$0.99	$118.60	3,876
2017-08-04	$0.92	$0.98	$0.92	$0.93	$111.72	5,545
2017-08-03	$1.05	$1.06	$0.91	$0.94	$112.63	18,176
2017-08-02	$0.95	$1.02	$0.93	$1.01	$121.20	7,987
2017-08-01	$1.06	$1.09	$0.97	$1.02	$122.40	5,285
2017-07-31	$1.04	$1.09	$0.99	$1.05	$126.00	5,981
2017-07-28	$1.10	$1.13	$1.02	$1.02	$122.40	13,765
2017-07-27	$1.20	$1.21	$1.08	$1.12	$134.40	13,557
2017-07-26	$1.18	$1.28	$1.14	$1.19	$142.80	25,298
2017-07-25	$1.10	$1.14	$1.08	$1.11	$133.20	9,540
2017-07-24	$0.98	$1.10	$0.95	$1.10	$132.00	11,939
2017-07-21	$0.89	$0.99	$0.88	$0.98	$117.60	5,922
2017-07-20	$0.92	$0.94	$0.86	$0.88	$105.60	26,477
2017-07-19	$0.95	$0.99	$0.95	$0.96	$115.20	2,916
2017-07-18	$0.95	$0.97	$0.93	$0.95	$113.52	1,869
2017-07-17	$1.03	$1.06	$0.93	$0.95	$114.38	8,107
2017-07-14	$0.98	$1.03	$0.98	$1.03	$123.60	2,838
2017-07-13	$0.97	$1.00	$0.95	$1.00	$119.70	2,973
2017-07-12	$0.95	$1.05	$0.95	$0.96	$115.72	3,238
2017-07-11	$0.97	$0.98	$0.95	$0.95	$114.24	2,449
2017-07-10	$1.03	$1.04	$0.95	$0.97	$116.21	4,242
2017-07-07	$0.97	$1.04	$0.96	$1.04	$124.80	5,584
2017-07-06	$0.99	$1.02	$0.95	$0.96	$115.16	4,328
2017-07-05	$1.03	$1.03	$0.97	$1.00	$120.00	3,688
2017-07-03	$0.98	$1.02	$0.97	$0.97	$116.64	1,029
2017-06-30	$0.98	$1.02	$0.95	$0.99	$118.27	3,230
2017-06-29	$0.98	$1.03	$0.94	$0.98	$118.19	3,385
2017-06-28	$1.05	$1.10	$0.96	$0.98	$117.60	4,810
2017-06-27	$1.02	$1.13	$1.01	$1.05	$126.00	5,180
2017-06-26	$0.94	$1.04	$0.92	$1.02	$122.40	6,144
2017-06-23	$0.99	$1.04	$0.90	$0.92	$109.80	26,266
2017-06-22	$0.95	$1.00	$0.94	$0.99	$118.80	4,291
2017-06-21	$0.95	$1.00	$0.93	$0.95	$113.89	8,444
2017-06-20	$1.00	$1.00	$0.92	$0.95	$113.41	4,399
2017-06-19	$0.95	$1.01	$0.90	$1.01	$121.20	6,006
2017-06-16	$0.95	$1.00	$0.86	$0.95	$114.00	7,411
2017-06-15	$1.05	$1.05	$0.95	$0.98	$117.00	10,670
2017-06-14	$1.15	$1.15	$1.00	$1.03	$123.00	13,181
2017-06-13	$1.15	$1.20	$1.10	$1.13	$135.00	4,217
2017-06-12	$1.10	$1.20	$1.05	$1.18	$141.00	14,911
2017-06-09	$1.40	$1.43	$1.35	$1.40	$168.00	1,979
2017-06-08	$1.45	$1.48	$1.40	$1.43	$171.00	2,208
2017-06-07	$1.45	$1.45	$1.40	$1.43	$171.00	1,171
2017-06-06	$1.45	$1.55	$1.45	$1.45	$174.00	1,162
2017-06-05	$1.60	$1.60	$1.45	$1.50	$180.00	1,519
2017-06-02	$1.45	$1.60	$1.43	$1.60	$192.00	3,553
2017-06-01	$1.45	$1.45	$1.40	$1.45	$174.00	1,140
2017-05-31	$1.45	$1.45	$1.40	$1.40	$168.00	1,569
2017-05-30	$1.35	$1.45	$1.35	$1.40	$168.00	4,097
2017-05-26	$1.35	$1.45	$1.33	$1.38	$165.00	17,450
2017-05-25	$1.40	$1.43	$1.30	$1.35	$162.00	17,566
2017-05-24	$1.40	$1.48	$1.35	$1.40	$168.00	9,634
2017-05-23	$1.35	$1.45	$1.35	$1.43	$171.00	2,865
2017-05-22	$1.45	$1.45	$1.35	$1.38	$165.00	1,660
2017-05-19	$1.40	$1.45	$1.38	$1.45	$174.00	2,114
2017-05-18	$1.40	$1.48	$1.36	$1.43	$171.00	5,219
2017-05-17	$1.40	$1.50	$1.40	$1.45	$174.00	8,047
2017-05-16	$1.45	$1.50	$1.38	$1.50	$180.00	5,505
2017-05-15	$1.45	$1.50	$1.35	$1.50	$180.00	3,463
2017-05-12	$1.55	$1.60	$1.45	$1.45	$174.00	4,201
2017-05-11	$1.60	$1.63	$1.45	$1.55	$186.00	8,400
2017-05-10	$1.50	$1.70	$1.45	$1.65	$198.00	11,704
2017-05-09	$1.65	$1.65	$1.50	$1.55	$186.00	4,312
2017-05-08	$1.70	$1.75	$1.56	$1.70	$204.00	8,133
2017-05-05	$1.20	$1.80	$1.10	$1.80	$216.00	28,099
2017-05-04	$1.75	$1.84	$1.70	$1.70	$204.00	1,932
2017-05-03	$1.90	$1.90	$1.70	$1.75	$210.00	3,802
2017-05-02	$1.65	$1.95	$1.63	$1.85	$222.00	12,564
2017-05-01	$1.55	$1.65	$1.53	$1.65	$198.00	4,769
2017-04-28	$1.60	$1.65	$1.50	$1.55	$186.00	5,023
2017-04-27	$1.50	$1.60	$1.50	$1.60	$192.00	1,992
2017-04-26	$1.40	$1.55	$1.30	$1.55	$186.00	20,797
2017-04-25	$1.40	$1.45	$1.40	$1.45	$174.00	2,856
2017-04-24	$1.40	$1.45	$1.40	$1.40	$168.00	2,282
2017-04-21	$1.50	$1.55	$1.40	$1.40	$168.00	4,856
2017-04-20	$1.45	$1.50	$1.45	$1.50	$180.00	2,163
2017-04-19	$1.45	$1.50	$1.40	$1.45	$174.00	3,200
2017-04-18	$1.55	$1.55	$1.40	$1.45	$174.00	10,880
2017-04-17	$1.50	$1.55	$1.45	$1.55	$186.00	1,727
2017-04-13	$1.40	$1.50	$1.40	$1.45	$174.00	5,706
2017-04-12	$1.45	$1.50	$1.40	$1.45	$174.00	7,547
2017-04-11	$1.45	$1.50	$1.40	$1.50	$180.00	4,904
2017-04-10	$1.55	$1.55	$1.35	$1.48	$177.00	11,542
2017-04-07	$1.55	$1.55	$1.45	$1.55	$186.00	4,738
2017-04-06	$1.55	$1.60	$1.40	$1.58	$189.00	9,368
2017-04-05	$1.60	$1.60	$1.50	$1.55	$186.00	6,791
2017-04-04	$1.50	$1.65	$1.50	$1.60	$192.00	7,349
2017-04-03	$1.60	$1.65	$1.50	$1.50	$180.00	6,446
2017-03-31	$1.60	$1.65	$1.56	$1.65	$198.00	5,644
2017-03-30	$1.65	$1.65	$1.55	$1.60	$192.00	6,168
2017-03-29	$1.55	$1.65	$1.50	$1.65	$198.00	15,570
2017-03-28	$1.75	$1.80	$1.35	$1.50	$180.00	56,196
2017-03-27	$1.50	$1.75	$1.45	$1.70	$204.00	32,813
2017-03-24	$1.35	$1.55	$1.25	$1.40	$168.00	35,689
2017-03-23	$1.25	$1.30	$1.20	$1.25	$150.00	1,681
2017-03-22	$1.20	$1.30	$1.15	$1.25	$150.00	7,243
2017-03-21	$1.20	$1.25	$1.15	$1.20	$144.00	4,595
2017-03-20	$1.25	$1.30	$1.15	$1.18	$141.00	4,765
2017-03-17	$1.30	$1.35	$1.25	$1.28	$153.00	4,128
2017-03-16	$1.30	$1.40	$1.15	$1.30	$156.00	14,089
2017-03-15	$1.40	$1.40	$1.30	$1.30	$156.00	8,810
2017-03-14	$1.40	$1.45	$1.30	$1.40	$168.00	8,064
2017-03-13	$1.20	$1.45	$1.20	$1.35	$162.00	15,991
2017-03-10	$1.25	$1.30	$1.20	$1.25	$150.00	6,369
2017-03-09	$1.35	$1.40	$1.25	$1.25	$150.00	10,005
2017-03-08	$1.30	$1.35	$1.20	$1.30	$156.00	15,400
2017-03-07	$1.10	$1.25	$1.05	$1.15	$138.00	8,651
2017-03-06	$1.10	$1.15	$1.05	$1.13	$135.00	3,639
2017-03-03	$1.10	$1.10	$1.05	$1.10	$132.00	2,379
2017-03-02	$1.05	$1.15	$1.00	$1.10	$132.00	5,720
2017-03-01	$1.00	$1.10	$1.00	$1.05	$126.00	5,809
2017-02-28	$1.05	$1.09	$1.00	$1.05	$126.00	4,481
2017-02-27	$1.05	$1.10	$0.95	$1.05	$126.00	6,783
2017-02-24	$1.05	$1.10	$0.94	$1.10	$132.00	17,324
2017-02-23	$1.10	$1.10	$1.05	$1.05	$126.00	2,253
2017-02-22	$1.10	$1.11	$1.05	$1.08	$129.00	6,578
2017-02-21	$1.15	$1.20	$1.10	$1.10	$132.00	2,981
2017-02-17	$1.20	$1.20	$1.05	$1.15	$138.00	16,827
2017-02-16	$1.15	$1.20	$1.15	$1.20	$144.00	3,809
2017-02-15	$1.15	$1.20	$1.15	$1.20	$144.00	2,152
2017-02-14	$1.20	$1.25	$1.15	$1.15	$138.00	4,287
2017-02-13	$1.20	$1.25	$1.18	$1.23	$147.00	1,989
2017-02-10	$1.20	$1.30	$1.10	$1.18	$141.00	7,117
2017-02-09	$1.30	$1.35	$1.15	$1.25	$150.00	8,570
2017-02-08	$1.40	$1.40	$1.25	$1.30	$156.00	8,371
2017-02-07	$1.35	$1.45	$1.35	$1.38	$165.00	4,053
2017-02-06	$1.35	$1.45	$1.33	$1.40	$168.00	6,030
2017-02-03	$1.30	$1.35	$1.25	$1.35	$162.00	6,501
2017-02-02	$1.25	$1.33	$1.20	$1.30	$156.00	13,604
2017-02-01	$1.20	$1.25	$1.20	$1.25	$150.00	11,005
2017-01-31	$1.30	$1.33	$1.15	$1.20	$144.00	18,569
2017-01-30	$1.50	$1.50	$1.05	$1.30	$156.00	67,754
2017-01-27	$2.25	$2.30	$2.20	$2.25	$270.00	3,053
2017-01-26	$2.25	$2.30	$2.15	$2.25	$270.00	3,077
2017-01-25	$2.30	$2.30	$2.20	$2.23	$267.00	2,921
2017-01-24	$2.30	$2.30	$2.15	$2.25	$270.00	3,262
2017-01-23	$2.40	$2.40	$2.20	$2.25	$270.00	4,483
2017-01-20	$2.35	$2.45	$2.35	$2.35	$282.00	2,146
2017-01-19	$2.40	$2.45	$2.35	$2.35	$282.00	1,562
2017-01-18	$2.40	$2.45	$2.35	$2.40	$288.00	4,218
2017-01-17	$2.50	$2.50	$2.35	$2.35	$282.00	4,550
2017-01-13	$2.50	$2.60	$2.40	$2.45	$294.00	4,344
2017-01-12	$2.40	$2.50	$2.40	$2.50	$300.00	2,470
2017-01-11	$2.55	$2.60	$2.25	$2.45	$294.00	7,210
2017-01-10	$2.50	$2.60	$2.48	$2.55	$306.00	3,166
2017-01-09	$2.45	$2.50	$2.35	$2.50	$300.00	6,791
2017-01-06	$2.45	$2.50	$2.30	$2.40	$288.00	7,279
2017-01-05	$2.50	$2.55	$2.35	$2.40	$288.00	5,701
2017-01-04	$2.35	$2.50	$2.33	$2.50	$300.00	6,442
2017-01-03	$2.30	$2.38	$2.25	$2.30	$276.00	3,656
2016-12-30	$2.35	$2.40	$2.15	$2.25	$270.00	19,898
2016-12-29	$2.40	$2.48	$2.30	$2.33	$279.00	6,123
2016-12-28	$2.70	$2.70	$2.38	$2.40	$288.00	5,101
2016-12-27	$2.55	$2.75	$2.50	$2.65	$318.00	5,566
2016-12-23	$2.50	$2.55	$2.40	$2.55	$306.00	3,284
2016-12-22	$2.35	$2.50	$2.35	$2.45	$294.00	2,115
2016-12-21	$2.35	$2.48	$2.35	$2.40	$288.00	4,177
2016-12-20	$2.40	$2.65	$2.30	$2.30	$276.00	6,647
2016-12-19	$2.50	$2.55	$2.40	$2.45	$294.00	7,345
2016-12-16	$2.40	$2.50	$2.30	$2.40	$288.00	22,940
2016-12-15	$2.35	$2.45	$2.25	$2.25	$270.00	4,665
2016-12-14	$2.40	$2.43	$2.30	$2.40	$288.00	2,830
2016-12-13	$2.40	$2.50	$2.30	$2.45	$294.00	3,774
2016-12-12	$2.45	$2.45	$2.30	$2.40	$288.00	4,252
2016-12-09	$2.65	$2.70	$2.35	$2.50	$300.00	5,826
2016-12-08	$2.60	$2.65	$2.50	$2.60	$312.00	2,994
2016-12-07	$2.55	$2.70	$2.43	$2.65	$318.00	3,133
2016-12-06	$2.95	$3.01	$2.50	$2.65	$318.00	4,588
2016-12-05	$2.50	$2.85	$2.38	$2.85	$342.00	6,082
2016-12-02	$2.35	$2.50	$2.32	$2.50	$300.00	2,733
2016-12-01	$2.50	$2.55	$2.20	$2.40	$288.00	5,610
2016-11-30	$2.55	$2.65	$2.45	$2.45	$294.00	4,576
2016-11-29	$2.55	$2.65	$2.45	$2.55	$306.00	2,769
2016-11-28	$2.80	$2.80	$2.55	$2.55	$306.00	3,597
2016-11-25	$3.10	$3.10	$2.70	$2.70	$324.00	2,477
2016-11-23	$2.50	$3.00	$2.43	$2.95	$354.00	8,211
2016-11-22	$2.70	$2.74	$2.40	$2.45	$294.00	6,758
2016-11-21	$2.75	$2.80	$2.50	$2.60	$312.00	3,831
2016-11-18	$2.85	$2.85	$2.65	$2.75	$330.00	2,259
2016-11-17	$3.00	$3.05	$2.65	$2.80	$336.00	5,364
2016-11-16	$2.90	$2.95	$2.80	$2.95	$354.00	1,267
2016-11-15	$3.30	$3.38	$2.90	$2.95	$354.00	4,414
2016-11-14	$3.00	$3.25	$2.90	$3.25	$390.00	4,912
2016-11-11	$2.60	$2.91	$2.53	$2.85	$342.00	3,959
2016-11-10	$2.65	$2.75	$2.46	$2.60	$312.00	4,835
2016-11-09	$2.25	$2.60	$2.25	$2.55	$306.00	4,071
2016-11-08	$2.30	$2.30	$2.13	$2.20	$264.00	2,373
2016-11-07	$2.40	$2.49	$2.25	$2.30	$276.00	2,022
2016-11-04	$2.45	$2.55	$2.25	$2.35	$282.00	6,094
2016-11-03	$2.60	$2.60	$2.45	$2.45	$294.00	6,139
2016-11-02	$2.60	$2.70	$2.45	$2.60	$312.00	8,531
2016-11-01	$2.75	$2.93	$2.75	$2.80	$336.00	1,537
2016-10-31	$2.65	$2.80	$2.65	$2.75	$330.00	1,533
2016-10-28	$2.75	$2.77	$2.61	$2.66	$319.20	2,780
2016-10-27	$2.89	$2.96	$2.75	$2.76	$331.20	2,166
2016-10-26	$2.75	$2.88	$2.72	$2.87	$344.40	1,965
2016-10-25	$2.82	$2.82	$2.67	$2.77	$332.40	2,640
2016-10-24	$2.85	$2.87	$2.64	$2.81	$337.20	3,033
2016-10-21	$2.71	$2.92	$2.70	$2.84	$340.80	2,205
2016-10-20	$2.69	$2.80	$2.61	$2.74	$328.80	3,897
2016-10-19	$2.85	$2.86	$2.68	$2.69	$322.80	3,633
2016-10-18	$2.86	$2.89	$2.76	$2.84	$340.80	2,502
2016-10-17	$2.97	$2.98	$2.75	$2.83	$339.00	3,654
2016-10-14	$3.13	$3.17	$2.95	$2.95	$354.00	4,929
2016-10-13	$3.08	$3.26	$3.03	$3.08	$369.60	3,442
2016-10-12	$3.29	$3.33	$3.08	$3.12	$374.40	2,969
2016-10-11	$3.45	$3.45	$3.22	$3.30	$396.00	4,250
2016-10-10	$3.30	$3.53	$3.30	$3.47	$416.40	2,333
2016-10-07	$3.37	$3.42	$3.22	$3.25	$390.00	2,139
2016-10-06	$3.47	$3.49	$3.31	$3.36	$403.20	3,661
2016-10-05	$3.28	$3.65	$3.26	$3.52	$422.40	6,431
2016-10-04	$3.29	$3.37	$3.23	$3.24	$388.80	1,620
2016-10-03	$3.30	$3.34	$3.22	$3.30	$396.00	2,649
2016-09-30	$3.32	$3.36	$3.27	$3.30	$396.00	2,861
2016-09-29	$3.42	$3.48	$3.25	$3.29	$394.80	3,476
2016-09-28	$3.53	$3.57	$3.33	$3.45	$414.00	3,622
2016-09-27	$3.42	$3.52	$3.38	$3.51	$421.20	3,501
2016-09-26	$3.41	$3.44	$3.35	$3.42	$410.40	2,379
2016-09-23	$3.38	$3.47	$3.34	$3.45	$414.00	2,983
2016-09-22	$3.45	$3.48	$3.36	$3.42	$410.40	3,125
2016-09-21	$3.48	$3.51	$3.24	$3.41	$409.20	3,086
2016-09-20	$3.37	$3.57	$3.33	$3.44	$412.80	4,434
2016-09-19	$3.27	$3.48	$3.24	$3.28	$393.60	4,474
2016-09-16	$3.33	$3.35	$3.21	$3.23	$387.60	5,760
2016-09-15	$3.29	$3.39	$3.24	$3.34	$400.80	1,528
2016-09-14	$3.29	$3.39	$3.24	$3.30	$395.40	2,426
2016-09-13	$3.38	$3.42	$3.20	$3.26	$391.20	2,153
2016-09-12	$3.15	$3.46	$3.12	$3.43	$411.60	3,487
2016-09-09	$3.34	$3.42	$3.18	$3.18	$381.60	3,428
2016-09-08	$3.39	$3.45	$3.30	$3.42	$410.40	1,754
2016-09-07	$3.28	$3.43	$3.26	$3.41	$409.20	2,702
2016-09-06	$3.21	$3.33	$3.21	$3.26	$391.20	3,113
2016-09-02	$3.18	$3.18	$3.06	$3.18	$381.60	2,857
2016-09-01	$3.16	$3.17	$3.09	$3.16	$379.20	2,183
2016-08-31	$3.25	$3.25	$3.11	$3.17	$380.40	2,339
2016-08-30	$3.22	$3.33	$3.18	$3.25	$390.00	1,642
2016-08-29	$3.25	$3.26	$3.13	$3.24	$388.80	1,522
2016-08-26	$3.16	$3.27	$3.09	$3.24	$388.80	2,426
2016-08-25	$3.23	$3.34	$3.08	$3.16	$379.20	4,190
2016-08-24	$3.45	$3.57	$3.22	$3.22	$386.40	3,618
2016-08-23	$3.50	$3.50	$3.40	$3.44	$412.80	1,719
2016-08-22	$3.46	$3.52	$3.36	$3.47	$416.40	2,721
2016-08-19	$3.51	$3.54	$3.36	$3.43	$411.60	2,608
2016-08-18	$3.42	$3.55	$3.34	$3.53	$423.60	2,626
2016-08-17	$3.46	$3.52	$3.32	$3.42	$410.40	2,480
2016-08-16	$3.63	$3.65	$3.45	$3.46	$415.20	4,060
2016-08-15	$3.56	$3.68	$3.56	$3.64	$436.80	2,424
2016-08-12	$3.56	$3.61	$3.49	$3.55	$426.00	3,607
2016-08-11	$3.58	$3.68	$3.51	$3.55	$426.00	3,447
2016-08-10	$3.71	$3.72	$3.55	$3.56	$427.20	3,796
2016-08-09	$3.75	$3.78	$3.66	$3.71	$445.20	2,694
2016-08-08	$3.78	$3.81	$3.69	$3.73	$447.60	3,037
2016-08-05	$3.79	$3.82	$3.64	$3.79	$454.80	3,070
2016-08-04	$3.80	$3.92	$3.76	$3.78	$453.60	3,991
2016-08-03	$3.52	$3.86	$3.52	$3.77	$452.40	5,149
2016-08-02	$3.60	$3.79	$3.51	$3.53	$423.60	3,664
2016-08-01	$3.56	$3.83	$3.56	$3.63	$435.60	4,694
2016-07-29	$3.53	$3.59	$3.50	$3.57	$428.40	3,088
2016-07-28	$3.78	$3.93	$3.54	$3.57	$427.80	6,107
2016-07-27	$3.53	$4.25	$3.49	$4.10	$492.00	18,700
2016-07-26	$3.47	$3.53	$3.41	$3.52	$422.40	5,317
2016-07-25	$3.44	$3.54	$3.41	$3.46	$415.20	4,034
2016-07-22	$3.42	$3.51	$3.38	$3.43	$411.60	1,894
2016-07-21	$3.40	$3.50	$3.37	$3.42	$410.40	2,069
2016-07-20	$3.22	$3.43	$3.13	$3.39	$406.80	2,374
2016-07-19	$3.46	$3.48	$3.21	$3.22	$386.40	2,658
2016-07-18	$3.39	$3.48	$3.28	$3.47	$416.40	3,593
2016-07-15	$3.18	$3.43	$3.17	$3.39	$406.80	3,969
2016-07-14	$3.37	$3.40	$3.12	$3.18	$381.60	5,217
2016-07-13	$3.53	$3.55	$3.35	$3.37	$404.40	3,553
2016-07-12	$3.56	$3.63	$3.46	$3.49	$418.80	5,301
2016-07-11	$3.56	$3.59	$3.41	$3.55	$426.00	5,607
2016-07-08	$3.44	$3.52	$3.39	$3.50	$420.00	5,151
2016-07-07	$3.49	$3.60	$3.31	$3.43	$411.60	7,553
2016-07-06	$3.23	$3.58	$3.23	$3.48	$417.60	8,913
2016-07-05	$3.19	$3.36	$3.18	$3.23	$387.60	9,283
2016-07-01	$2.89	$3.29	$2.88	$3.21	$385.20	14,881
2016-06-30	$2.85	$2.97	$2.75	$2.89	$346.80	10,811
2016-06-29	$2.65	$2.92	$2.61	$2.87	$344.40	30,028
2016-06-28	$2.63	$2.87	$2.44	$2.54	$304.80	57,630
2016-06-27	$5.24	$5.35	$4.82	$5.01	$601.20	11,327
2016-06-24	$5.41	$5.60	$5.25	$5.29	$634.80	15,026
2016-06-23	$5.62	$5.74	$5.56	$5.74	$688.80	3,020
2016-06-22	$5.46	$5.75	$5.36	$5.55	$666.00	3,703
2016-06-21	$5.75	$5.84	$5.31	$5.45	$654.00	4,750
2016-06-20	$5.79	$5.95	$5.69	$5.73	$687.60	3,722
2016-06-17	$5.82	$5.86	$5.69	$5.72	$686.40	6,805
2016-06-16	$5.62	$5.86	$5.48	$5.84	$700.80	6,526
2016-06-15	$5.33	$5.75	$5.24	$5.68	$681.60	7,850
2016-06-14	$5.46	$5.55	$5.18	$5.34	$640.80	5,025
2016-06-13	$5.21	$5.51	$5.21	$5.46	$655.20	8,604
2016-06-10	$5.27	$5.32	$5.13	$5.27	$632.40	4,866
2016-06-09	$5.26	$5.43	$5.26	$5.34	$640.80	5,610
2016-06-08	$5.51	$5.58	$5.22	$5.31	$637.20	9,976
2016-06-07	$6.10	$6.10	$5.45	$5.46	$655.20	24,195
2016-06-06	$5.84	$6.02	$5.64	$5.94	$712.80	5,016
2016-06-03	$6.21	$6.23	$5.78	$5.83	$699.60	5,937
2016-06-02	$5.96	$6.23	$5.92	$6.20	$744.00	5,909
2016-06-01	$6.20	$6.25	$5.84	$5.96	$715.20	5,546
2016-05-31	$5.85	$6.22	$5.85	$6.14	$736.80	7,892
2016-05-27	$5.78	$5.89	$5.72	$5.80	$696.00	2,947
2016-05-26	$5.89	$5.91	$5.76	$5.77	$692.40	3,262
2016-05-25	$5.89	$6.03	$5.82	$5.86	$703.20	5,138
2016-05-24	$5.77	$5.88	$5.68	$5.85	$702.00	4,424
2016-05-23	$5.55	$5.90	$5.51	$5.70	$684.00	5,653
2016-05-20	$5.46	$5.59	$5.41	$5.55	$666.00	6,107
2016-05-19	$5.29	$5.50	$5.22	$5.41	$649.20	6,981
2016-05-18	$5.31	$5.44	$5.26	$5.33	$639.60	3,419
2016-05-17	$5.44	$5.60	$5.30	$5.34	$640.80	4,429
2016-05-16	$5.37	$5.56	$5.19	$5.49	$658.80	8,257
2016-05-13	$5.10	$5.39	$5.02	$5.32	$638.40	7,979
2016-05-12	$5.36	$5.45	$4.96	$5.10	$612.00	6,066
2016-05-11	$5.57	$5.67	$5.31	$5.33	$639.60	4,158
2016-05-10	$5.59	$5.70	$5.30	$5.59	$670.80	6,497
2016-05-09	$5.37	$5.65	$5.29	$5.53	$663.60	6,241
2016-05-06	$5.28	$5.41	$5.12	$5.38	$645.60	5,960
2016-05-05	$5.43	$5.48	$5.23	$5.36	$643.20	5,436
2016-05-04	$5.51	$5.51	$5.24	$5.39	$646.80	6,660
2016-05-03	$5.61	$5.80	$5.32	$5.44	$652.80	8,881
2016-05-02	$5.85	$5.97	$5.68	$5.93	$711.60	3,748
2016-04-29	$6.16	$6.32	$5.77	$5.84	$700.80	5,234
2016-04-28	$6.17	$6.42	$6.03	$6.16	$739.20	3,396
2016-04-27	$6.00	$6.34	$5.86	$6.22	$746.40	4,974
2016-04-26	$6.31	$6.31	$5.90	$6.06	$727.20	6,110
2016-04-25	$6.55	$6.66	$6.25	$6.28	$753.60	3,853
2016-04-22	$6.36	$6.68	$6.29	$6.55	$786.00	5,198
2016-04-21	$6.21	$6.51	$6.21	$6.36	$763.20	6,274
2016-04-20	$6.60	$6.74	$6.07	$6.21	$745.20	14,577
2016-04-19	$6.89	$6.98	$6.47	$6.57	$788.40	9,110
2016-04-18	$7.08	$7.13	$6.75	$6.87	$824.40	12,378
2016-04-15	$8.77	$8.90	$6.70	$7.23	$867.60	44,309
2016-04-14	$8.38	$8.57	$8.08	$8.13	$975.60	4,140
2016-04-13	$8.01	$8.41	$7.74	$8.37	$1,004.40	4,198
2016-04-12	$8.16	$8.26	$7.59	$7.85	$942.00	3,580
2016-04-11	$8.16	$8.28	$7.96	$8.02	$962.40	2,062
2016-04-08	$8.54	$8.55	$7.88	$8.11	$973.20	2,565
2016-04-07	$8.51	$8.64	$8.17	$8.36	$1,003.20	2,700
2016-04-06	$8.13	$8.58	$7.78	$8.55	$1,026.00	7,109
2016-04-05	$7.68	$8.20	$7.51	$8.11	$973.20	4,812
2016-04-04	$7.35	$7.90	$7.35	$7.75	$930.00	5,690
2016-04-01	$6.83	$7.33	$6.73	$7.31	$877.20	3,483
2016-03-31	$6.53	$7.12	$6.52	$6.93	$831.60	3,800
2016-03-30	$6.43	$6.99	$6.43	$6.55	$786.00	5,500
2016-03-29	$6.11	$6.32	$5.80	$6.31	$757.20	5,462
2016-03-28	$6.43	$6.49	$6.06	$6.17	$740.40	3,657
2016-03-24	$6.40	$6.62	$6.22	$6.44	$772.80	4,786
2016-03-23	$6.74	$6.98	$6.35	$6.48	$777.60	5,934
2016-03-22	$6.65	$6.98	$6.65	$6.84	$820.80	3,948
2016-03-21	$6.65	$6.92	$6.59	$6.68	$801.60	3,940
2016-03-18	$6.46	$6.75	$6.20	$6.66	$799.20	7,932
2016-03-17	$6.27	$6.47	$6.00	$6.40	$768.00	5,553
2016-03-16	$6.33	$6.45	$6.10	$6.26	$751.20	4,775
2016-03-15	$6.75	$6.89	$6.16	$6.42	$770.40	5,845
2016-03-14	$6.78	$7.02	$6.67	$6.85	$822.00	4,565
2016-03-11	$6.88	$7.02	$6.77	$6.84	$820.80	3,307
2016-03-10	$7.05	$7.27	$6.63	$6.82	$818.40	4,535
2016-03-09	$7.26	$7.36	$6.92	$6.99	$838.80	3,914
2016-03-08	$7.94	$8.00	$7.26	$7.30	$876.00	7,273
2016-03-07	$7.42	$8.00	$7.18	$7.77	$932.40	5,956
2016-03-04	$7.18	$7.68	$7.01	$7.22	$866.40	4,270
2016-03-03	$7.26	$7.47	$7.03	$7.19	$862.80	3,612
2016-03-02	$6.91	$7.27	$6.82	$7.23	$867.60	4,360
2016-03-01	$6.61	$6.93	$6.50	$6.92	$830.40	3,779
2016-02-29	$6.80	$7.20	$6.53	$6.57	$788.40	5,644
2016-02-26	$6.44	$6.91	$6.28	$6.84	$820.80	6,852
2016-02-25	$6.79	$6.91	$6.13	$6.38	$765.60	9,180
2016-02-24	$6.80	$7.01	$6.60	$6.80	$816.00	8,241
2016-02-23	$7.70	$7.98	$6.77	$7.01	$841.20	15,952
2016-02-22	$8.19	$8.22	$7.36	$7.61	$913.20	14,746
2016-02-19	$7.77	$8.40	$7.61	$7.88	$945.60	12,343
2016-02-18	$7.56	$8.08	$7.32	$7.93	$951.60	17,697
2016-02-17	$8.78	$8.85	$7.00	$7.49	$898.80	88,566
2016-02-16	$5.92	$6.39	$5.91	$6.28	$753.60	4,546
2016-02-12	$5.90	$5.99	$5.57	$5.84	$700.80	4,335
2016-02-11	$5.55	$5.99	$5.50	$5.85	$702.00	3,565
2016-02-10	$5.44	$6.06	$5.34	$5.68	$681.60	4,563
2016-02-09	$5.37	$5.57	$5.14	$5.34	$640.80	3,524
2016-02-08	$5.86	$6.06	$5.33	$5.48	$657.60	4,529
2016-02-05	$6.33	$6.81	$5.83	$5.94	$712.80	5,765
2016-02-04	$5.78	$6.73	$5.78	$6.35	$762.00	6,270
2016-02-03	$5.66	$5.74	$5.27	$5.69	$682.80	3,442
2016-02-02	$5.68	$5.87	$5.43	$5.62	$674.40	2,798
2016-02-01	$5.76	$5.84	$5.58	$5.77	$692.40	1,997
2016-01-29	$5.38	$5.82	$5.23	$5.78	$693.60	4,738
2016-01-28	$5.88	$5.90	$5.35	$5.39	$646.80	4,205
2016-01-27	$6.11	$6.26	$5.73	$5.78	$693.60	3,472
2016-01-26	$6.30	$6.49	$5.88	$6.18	$741.60	2,907
2016-01-25	$6.44	$6.67	$6.12	$6.14	$736.80	4,656
2016-01-22	$6.30	$6.51	$6.16	$6.44	$772.80	3,010
2016-01-21	$6.39	$6.50	$6.14	$6.15	$738.00	3,552
2016-01-20	$5.98	$6.61	$5.55	$6.48	$777.60	4,477
2016-01-19	$6.34	$6.50	$5.81	$6.00	$720.00	3,999
2016-01-15	$6.17	$6.31	$5.89	$6.30	$756.00	4,785
2016-01-14	$6.18	$6.65	$5.80	$6.43	$771.60	3,686
2016-01-13	$6.74	$6.82	$6.02	$6.07	$728.40	3,967
2016-01-12	$6.95	$7.23	$6.34	$6.68	$801.60	3,225
2016-01-11	$7.32	$7.33	$6.44	$6.71	$805.20	3,431
2016-01-08	$7.81	$7.93	$7.21	$7.26	$871.20	2,803
2016-01-07	$7.89	$7.89	$7.44	$7.66	$919.20	3,070
2016-01-06	$8.47	$8.49	$7.93	$8.13	$975.60	2,475
2016-01-05	$8.57	$8.88	$8.40	$8.65	$1,038.00	3,097
2016-01-04	$8.59	$8.84	$8.38	$8.57	$1,028.40	6,165
2015-12-31	$9.15	$9.37	$8.70	$8.72	$1,046.40	4,371
2015-12-30	$9.29	$9.46	$9.14	$9.20	$1,104.00	4,510
2015-12-29	$9.60	$9.66	$9.09	$9.39	$1,126.80	7,697
2015-12-28	$10.03	$10.10	$9.48	$9.50	$1,140.00	3,745
2015-12-24	$9.90	$10.18	$9.85	$10.06	$1,207.20	1,578
2015-12-23	$9.42	$10.00	$9.31	$9.91	$1,189.20	3,688
2015-12-22	$9.41	$9.73	$9.17	$9.34	$1,120.80	3,130
2015-12-21	$9.50	$9.67	$9.16	$9.32	$1,118.40	3,443
2015-12-18	$8.78	$9.49	$8.68	$9.38	$1,125.60	6,904
2015-12-17	$8.89	$8.96	$8.65	$8.80	$1,056.00	3,066
2015-12-16	$8.17	$8.84	$7.99	$8.80	$1,056.00	2,842
2015-12-15	$7.90	$8.25	$7.70	$8.08	$969.60	3,293
2015-12-14	$8.19	$8.36	$7.55	$7.79	$934.80	3,940
2015-12-11	$8.69	$8.94	$8.19	$8.27	$992.40	2,512
2015-12-10	$8.83	$9.12	$8.71	$9.02	$1,082.40	2,449
2015-12-09	$9.20	$9.20	$8.72	$8.85	$1,062.00	2,979
2015-12-08	$8.75	$9.44	$8.62	$9.27	$1,112.40	2,603
2015-12-07	$9.40	$9.40	$8.78	$8.94	$1,072.80	3,347
2015-12-04	$9.70	$9.70	$9.04	$9.44	$1,132.80	2,680
2015-12-03	$9.85	$9.92	$9.08	$9.24	$1,108.80	3,215
2015-12-02	$10.04	$10.20	$9.70	$9.75	$1,170.00	2,702
2015-12-01	$10.15	$10.25	$9.88	$10.13	$1,215.60	1,837
2015-11-30	$10.40	$10.60	$9.83	$10.07	$1,208.40	4,242
2015-11-27	$9.74	$10.59	$9.74	$10.58	$1,269.60	2,756
2015-11-25	$9.53	$9.84	$9.49	$9.73	$1,167.60	2,724
2015-11-24	$9.45	$9.74	$9.40	$9.56	$1,147.20	2,945
2015-11-23	$9.38	$9.77	$9.37	$9.48	$1,137.60	3,145
2015-11-20	$9.40	$9.66	$9.29	$9.41	$1,129.20	2,512
2015-11-19	$9.79	$9.90	$9.16	$9.33	$1,119.60	3,408
2015-11-18	$9.41	$9.78	$9.22	$9.76	$1,171.20	3,527
2015-11-17	$9.35	$9.62	$9.04	$9.32	$1,118.40	3,357
2015-11-16	$9.36	$9.58	$8.88	$9.28	$1,113.60	3,333
2015-11-13	$9.24	$9.87	$9.10	$9.49	$1,138.80	3,839
2015-11-12	$9.40	$9.69	$9.12	$9.24	$1,108.80	4,005
2015-11-11	$9.59	$9.74	$9.28	$9.50	$1,140.00	3,880
2015-11-10	$9.56	$9.60	$9.16	$9.52	$1,142.40	4,790
2015-11-09	$9.61	$10.00	$9.44	$9.68	$1,161.60	6,605
2015-11-06	$8.75	$9.76	$8.10	$9.61	$1,153.20	8,936
2015-11-05	$9.00	$9.27	$8.53	$8.85	$1,062.00	7,122
2015-11-04	$7.55	$9.14	$7.55	$8.97	$1,076.40	15,500
2015-11-03	$7.62	$7.95	$7.21	$7.59	$910.80	9,101
2015-11-02	$6.67	$7.41	$6.67	$7.37	$884.40	5,860
2015-10-30	$6.76	$7.02	$6.48	$6.65	$798.00	3,063
2015-10-29	$6.76	$7.10	$6.62	$6.73	$807.60	3,825
2015-10-28	$6.68	$7.01	$6.46	$6.76	$811.20	4,160
2015-10-27	$6.52	$6.86	$6.36	$6.60	$792.00	2,172
2015-10-26	$6.49	$6.75	$6.36	$6.52	$781.80	3,024
2015-10-23	$6.69	$6.74	$6.39	$6.53	$783.60	4,384
2015-10-22	$7.10	$7.42	$6.39	$6.58	$789.60	5,002
2015-10-21	$6.92	$7.14	$6.48	$7.05	$846.00	2,470
2015-10-20	$7.19	$7.41	$6.84	$6.91	$829.20	2,775
2015-10-19	$7.05	$7.49	$6.84	$7.23	$867.60	2,383
2015-10-16	$7.22	$7.36	$6.92	$7.15	$858.00	2,433
2015-10-15	$6.31	$7.23	$6.28	$7.20	$864.00	4,489
2015-10-14	$6.26	$6.55	$6.13	$6.31	$757.20	3,025
2015-10-13	$6.58	$6.87	$6.23	$6.29	$754.80	2,196
2015-10-12	$6.92	$6.92	$6.53	$6.64	$796.80	2,177
2015-10-09	$6.62	$7.03	$6.43	$6.86	$823.20	2,347
2015-10-08	$6.68	$6.71	$6.30	$6.57	$788.40	4,416
2015-10-07	$6.67	$6.85	$6.17	$6.75	$810.00	5,595
2015-10-06	$6.89	$6.90	$6.06	$6.56	$787.20	4,808
2015-10-05	$6.62	$6.79	$6.26	$6.55	$786.00	5,260
2015-10-02	$6.16	$6.54	$5.85	$6.50	$780.00	5,277
2015-10-01	$6.55	$6.55	$6.00	$6.13	$735.60	7,034
2015-09-30	$6.94	$7.06	$6.45	$6.55	$785.40	6,317
2015-09-29	$6.90	$7.20	$6.63	$6.76	$811.20	5,852
2015-09-28	$7.30	$7.31	$6.30	$6.86	$823.20	8,372
2015-09-25	$8.16	$8.18	$7.15	$7.39	$886.80	3,197
2015-09-24	$8.09	$8.14	$7.63	$8.03	$963.60	2,419
2015-09-23	$8.28	$8.47	$7.98	$8.14	$976.80	3,122
2015-09-22	$8.25	$8.50	$7.80	$8.19	$982.80	4,394
2015-09-21	$9.22	$9.32	$8.29	$8.51	$1,021.20	6,429
2015-09-18	$9.18	$9.30	$8.84	$9.13	$1,095.60	32,590
2015-09-17	$8.75	$9.35	$8.73	$9.30	$1,116.00	5,693
2015-09-16	$9.05	$9.23	$8.63	$8.76	$1,051.20	3,852
2015-09-15	$9.07	$9.32	$8.77	$9.05	$1,086.00	3,262
2015-09-14	$8.92	$9.08	$8.61	$9.05	$1,086.00	3,495
2015-09-11	$8.61	$8.93	$8.48	$8.91	$1,069.20	4,822
2015-09-10	$8.44	$8.75	$8.40	$8.69	$1,042.80	4,012
2015-09-09	$8.91	$9.37	$8.35	$8.42	$1,010.40	5,808
2015-09-08	$8.83	$8.94	$8.51	$8.78	$1,053.60	4,830
2015-09-04	$8.35	$8.94	$8.25	$8.63	$1,035.60	3,523
2015-09-03	$9.19	$9.35	$8.41	$8.45	$1,014.00	7,492
2015-09-02	$8.40	$9.25	$8.23	$9.24	$1,108.80	8,956

Regulus Therapeutics Inc (RGLS) News Headlines

Novartis to buy Regulus Therapeutics for up to $1.7 billion

None

reuters.com April 30, 2025

Novartis to Buy Regulus Therapeutics for as Much as $1.7 Billion

None

bloomberg.com April 30, 2025

Novartis to Acquire Regulus in $1.7 Billion Deal

None

wsj.com April 30, 2025

Recent Regulus Therapeutics Inc (RGLS) News

Similar Companies to Regulus Therapeutics Inc (RGLS) 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

Regulus Therapeutics Inc (RGLS) Exchange: NASDAQ

$7.85 ($0.00) 0.00%

Regulus Therapeutics Inc - Daily Information

About Regulus Therapeutics Inc (RGLS)

Invest in Regulus Therapeutics Inc (RGLS)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

Historical Stock Data for Regulus Therapeutics Inc (RGLS)

Regulus Therapeutics Inc (RGLS) News Headlines

Recent Regulus Therapeutics Inc (RGLS) News

Similar Companies to Regulus Therapeutics Inc (RGLS) in the Biotechnology Industry