Relmada Therapeutics Inc (RLMD) Stock

Data as of April 26, 2024

$3.91 ($0.04) 1.03%

Relmada Therapeutics Inc - Daily Information

Click for more stock information on Relmada Therapeutics Inc.

Daily Information	Data
Date	April 26, 2024
Open	$3.91
Previous Close	$3.91
High	$4.10
Low	$3.82
Adjusted Open	$3.91
Previous Adjusted Close	$3.91
Adjusted High	$4.10
Adjusted Low	$3.82

About Relmada Therapeutics Inc (RLMD)

Relmada Therapeutics is a late-stage pharmaceutical company addressing diseases of the central nervous system (CNS), with a focus on major depressive disorder (MDD). Our experienced and dedicated team is committed to making a difference in the lives of patients and their families. Relmada' s lead program, REL-1017, is a novel NMDA receptor (NMDAR) channel blocker that preferentially targets hyperactive channels while maintaining physiological glutamatergic neurotransmission, and is entering late-stage studies as an adjunctive treatment for MDD in adults.

Invest in Relmada Therapeutics Inc (RLMD)

Join over 15 million registered users who invest on eToro.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Relmada Therapeutics Inc (RLMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$3.91	$4.10	$3.82	$3.91	$3.91	143,632
2024-04-22	$3.99	$4.06	$3.70	$3.87	$3.87	178,128
2024-04-19	$4.30	$4.31	$3.95	$4.00	$4.00	152,611
2024-04-18	$4.65	$4.72	$4.27	$4.30	$4.30	86,256
2024-04-17	$4.62	$4.72	$4.52	$4.68	$4.68	85,166
2024-04-16	$4.47	$4.61	$4.32	$4.56	$4.56	63,203
2024-04-15	$4.67	$4.73	$4.41	$4.45	$4.45	125,022
2024-04-12	$4.61	$4.68	$4.54	$4.65	$4.65	120,024
2024-04-11	$4.60	$4.81	$4.50	$4.66	$4.66	117,197
2024-04-10	$4.77	$4.90	$4.29	$4.51	$4.51	158,446
2024-04-09	$4.92	$5.09	$4.75	$4.80	$4.80	87,723
2024-04-08	$4.64	$4.97	$4.64	$4.86	$4.86	63,172
2024-04-05	$4.72	$4.84	$4.53	$4.59	$4.59	101,079
2024-04-04	$4.75	$5.03	$4.66	$4.69	$4.69	178,435
2024-04-03	$4.96	$5.09	$4.68	$4.71	$4.71	144,674
2024-04-02	$4.97	$5.05	$4.79	$4.94	$4.94	136,588
2024-04-01	$4.65	$5.00	$4.60	$4.88	$4.88	126,543
2024-03-28	$4.71	$4.71	$4.50	$4.65	$4.65	113,420
2024-03-27	$4.87	$4.87	$4.40	$4.59	$4.59	149,749
2024-03-26	$4.97	$5.00	$4.64	$4.69	$4.69	103,407
2024-03-25	$4.80	$5.13	$4.68	$4.90	$4.90	271,608
2024-03-22	$4.61	$4.96	$4.54	$4.86	$4.86	267,518
2024-03-21	$4.40	$4.66	$3.99	$4.66	$4.66	651,901
2024-03-20	$5.51	$5.66	$4.32	$4.44	$4.44	688,896
2024-03-19	$5.52	$5.84	$5.36	$5.37	$5.37	231,160
2024-03-18	$5.50	$5.73	$5.50	$5.52	$5.52	123,551
2024-03-15	$4.97	$5.53	$4.80	$5.42	$5.42	194,504
2024-03-14	$5.52	$5.52	$4.93	$5.03	$5.03	163,137
2024-03-13	$5.59	$5.76	$5.57	$5.64	$5.64	127,336
2024-03-12	$5.85	$5.97	$5.34	$5.53	$5.53	221,233
2024-03-11	$6.01	$6.38	$5.76	$5.77	$5.77	164,282
2024-03-08	$6.16	$6.55	$6.16	$6.35	$6.35	119,024
2024-03-07	$6.42	$6.63	$6.16	$6.37	$6.37	138,889
2024-03-06	$6.34	$6.57	$6.26	$6.40	$6.40	101,423
2024-03-05	$6.27	$6.49	$6.26	$6.32	$6.32	85,856
2024-03-04	$6.87	$7.22	$6.27	$6.35	$6.35	245,826
2024-03-01	$6.20	$6.87	$6.12	$6.80	$6.80	512,408
2024-02-29	$6.14	$6.25	$5.98	$6.13	$6.13	110,503
2024-02-28	$5.95	$6.38	$5.93	$6.14	$6.14	161,477
2024-02-27	$6.00	$6.04	$5.80	$5.93	$5.93	163,231
2024-02-26	$5.70	$6.08	$5.60	$5.91	$5.91	154,572
2024-02-23	$5.54	$5.82	$5.48	$5.68	$5.68	124,988
2024-02-22	$5.75	$5.80	$5.38	$5.54	$5.54	128,957
2024-02-21	$5.83	$5.99	$5.41	$5.69	$5.69	223,398
2024-02-20	$5.60	$6.27	$5.56	$5.96	$5.96	469,739
2024-02-16	$5.29	$5.65	$5.20	$5.59	$5.59	176,244
2024-02-15	$5.45	$5.50	$5.01	$5.27	$5.27	248,556
2024-02-14	$5.27	$5.92	$5.27	$5.50	$5.50	356,419
2024-02-13	$5.39	$5.41	$5.11	$5.16	$5.16	204,034
2024-02-12	$5.50	$5.65	$5.37	$5.52	$5.52	205,942
2024-02-09	$5.29	$5.52	$5.21	$5.45	$5.45	206,445
2024-02-08	$5.17	$5.30	$5.05	$5.24	$5.24	205,986
2024-02-07	$5.46	$5.54	$4.99	$5.13	$5.13	346,667
2024-02-06	$5.25	$5.69	$5.11	$5.40	$5.40	615,468
2024-02-05	$4.66	$5.17	$4.25	$5.04	$5.04	720,823
2024-02-02	$4.55	$4.84	$4.44	$4.60	$4.60	253,029
2024-02-01	$4.36	$4.72	$4.09	$4.56	$4.56	700,365
2024-01-31	$3.91	$4.19	$3.87	$3.93	$3.93	172,309
2024-01-30	$3.71	$3.99	$3.62	$3.98	$3.98	269,832
2024-01-29	$3.63	$3.78	$3.55	$3.72	$3.72	191,762
2024-01-26	$3.65	$3.67	$3.52	$3.63	$3.63	71,087
2024-01-25	$3.53	$3.65	$3.51	$3.62	$3.62	75,740
2024-01-24	$3.44	$3.55	$3.32	$3.51	$3.51	138,662
2024-01-23	$3.61	$3.68	$3.38	$3.42	$3.42	81,351
2024-01-22	$3.44	$3.71	$3.44	$3.61	$3.61	231,090
2024-01-19	$3.41	$3.47	$3.35	$3.44	$3.44	86,334
2024-01-18	$3.31	$3.43	$3.26	$3.41	$3.41	96,388
2024-01-17	$3.20	$3.40	$3.10	$3.30	$3.30	217,518
2024-01-16	$3.11	$3.27	$3.08	$3.27	$3.27	145,221
2024-01-12	$3.33	$3.53	$3.08	$3.14	$3.14	157,425
2024-01-11	$3.34	$3.44	$3.26	$3.31	$3.31	226,704
2024-01-10	$3.47	$3.63	$3.27	$3.37	$3.37	299,703
2024-01-09	$3.40	$3.51	$3.31	$3.42	$3.42	229,980
2024-01-08	$3.34	$3.51	$3.25	$3.44	$3.44	307,539
2024-01-05	$3.10	$3.45	$2.92	$3.32	$3.32	638,330
2024-01-04	$4.50	$4.51	$3.06	$3.10	$3.10	2,798,005
2024-01-03	$4.38	$4.70	$4.16	$4.53	$4.53	445,288
2024-01-02	$4.24	$4.41	$3.93	$4.37	$4.37	333,976
2023-12-29	$3.75	$4.33	$3.68	$4.14	$4.14	292,133
2023-12-28	$4.22	$4.32	$3.63	$3.79	$3.79	423,080
2023-12-27	$3.28	$4.35	$3.21	$4.22	$4.22	861,891
2023-12-26	$3.05	$3.30	$3.05	$3.28	$3.28	501,878
2023-12-22	$3.00	$3.20	$2.90	$3.06	$3.06	413,244
2023-12-21	$2.49	$2.97	$2.46	$2.95	$2.95	1,036,693
2023-12-20	$2.46	$2.57	$2.44	$2.45	$2.45	302,948
2023-12-19	$2.53	$2.56	$2.45	$2.48	$2.48	826,100
2023-12-18	$2.46	$2.55	$2.43	$2.51	$2.51	166,644
2023-12-15	$2.52	$2.58	$2.47	$2.48	$2.48	194,870
2023-12-14	$2.50	$2.56	$2.45	$2.50	$2.50	448,228
2023-12-13	$2.43	$2.52	$2.43	$2.50	$2.50	102,776
2023-12-12	$2.51	$2.55	$2.45	$2.45	$2.45	149,009
2023-12-11	$2.61	$2.61	$2.51	$2.51	$2.51	159,441
2023-12-08	$2.56	$2.57	$2.53	$2.56	$2.56	94,538
2023-12-07	$2.56	$2.59	$2.52	$2.56	$2.56	88,326
2023-12-06	$2.53	$2.59	$2.52	$2.55	$2.55	141,144
2023-12-05	$2.50	$2.52	$2.47	$2.50	$2.50	65,911
2023-12-04	$2.52	$2.52	$2.46	$2.51	$2.51	126,890
2023-12-01	$2.45	$2.54	$2.42	$2.51	$2.51	163,724
2023-11-30	$2.56	$2.70	$2.46	$2.47	$2.47	234,061
2023-11-29	$2.72	$2.80	$2.45	$2.51	$2.51	225,999
2023-11-28	$2.82	$2.93	$2.71	$2.74	$2.74	139,670
2023-11-27	$2.95	$2.95	$2.85	$2.85	$2.85	74,109
2023-11-24	$2.92	$2.96	$2.90	$2.90	$2.90	27,230
2023-11-22	$2.94	$3.02	$2.85	$2.85	$2.85	90,547
2023-11-21	$2.99	$3.03	$2.83	$2.94	$2.94	127,387
2023-11-20	$2.84	$3.04	$2.80	$2.95	$2.95	104,172
2023-11-17	$2.98	$2.98	$2.80	$2.80	$2.80	103,128
2023-11-16	$3.04	$3.06	$2.91	$2.95	$2.95	83,667
2023-11-15	$2.97	$3.20	$2.97	$3.03	$3.03	84,086
2023-11-14	$2.84	$3.04	$2.84	$2.95	$2.95	60,194
2023-11-13	$2.88	$2.94	$2.76	$2.82	$2.82	112,425
2023-11-10	$3.02	$3.03	$2.88	$2.90	$2.90	77,047
2023-11-09	$3.01	$3.09	$2.95	$2.99	$2.99	130,703
2023-11-08	$3.00	$3.08	$2.95	$3.00	$3.00	263,774
2023-11-07	$3.06	$3.25	$3.01	$3.05	$3.05	75,543
2023-11-06	$3.14	$3.33	$3.10	$3.13	$3.13	109,664
2023-11-03	$3.09	$3.31	$3.06	$3.16	$3.16	116,782
2023-11-02	$3.00	$3.25	$2.98	$3.05	$3.05	146,327
2023-11-01	$3.01	$3.14	$2.94	$2.98	$2.98	91,728
2023-10-31	$3.02	$3.07	$2.85	$2.99	$2.99	178,409
2023-10-30	$2.99	$3.05	$2.99	$2.99	$2.99	66,111
2023-10-27	$3.12	$3.23	$2.99	$2.99	$2.99	140,769
2023-10-26	$3.21	$3.22	$3.05	$3.14	$3.14	29,910
2023-10-25	$3.04	$3.13	$3.00	$3.08	$3.08	53,938
2023-10-24	$3.11	$3.17	$2.99	$3.02	$3.02	49,319
2023-10-23	$3.00	$3.32	$2.97	$3.00	$3.00	69,084
2023-10-20	$3.16	$3.24	$2.95	$3.03	$3.03	78,557
2023-10-19	$3.44	$3.44	$3.10	$3.10	$3.10	45,976
2023-10-18	$3.47	$3.65	$3.39	$3.48	$3.48	273,035
2023-10-17	$3.22	$3.60	$3.18	$3.53	$3.53	130,388
2023-10-16	$3.06	$3.29	$3.03	$3.13	$3.13	131,121
2023-10-13	$3.18	$3.25	$3.03	$3.10	$3.10	94,680
2023-10-12	$3.48	$3.60	$3.15	$3.20	$3.20	166,049
2023-10-11	$3.29	$3.70	$3.26	$3.53	$3.53	281,997
2023-10-10	$3.13	$3.39	$3.12	$3.39	$3.39	106,940
2023-10-09	$3.04	$3.14	$2.95	$3.12	$3.12	42,051
2023-10-06	$3.00	$3.10	$2.92	$3.04	$3.04	46,581
2023-10-05	$2.99	$3.04	$2.99	$3.00	$3.00	52,859
2023-10-04	$3.08	$3.19	$2.95	$2.99	$2.99	141,447
2023-10-03	$3.05	$3.16	$3.01	$3.10	$3.10	82,608
2023-10-02	$2.97	$3.14	$2.92	$3.05	$3.05	219,289
2023-09-29	$2.95	$3.04	$2.92	$3.00	$3.00	101,996
2023-09-28	$3.15	$3.24	$2.93	$2.94	$2.94	132,184
2023-09-27	$3.14	$3.23	$3.05	$3.15	$3.15	75,712
2023-09-26	$3.03	$3.25	$2.95	$3.15	$3.15	115,115
2023-09-25	$2.77	$3.12	$2.71	$3.10	$3.10	222,292
2023-09-22	$2.77	$2.90	$2.72	$2.79	$2.79	99,297
2023-09-21	$2.90	$3.01	$2.70	$2.87	$2.87	297,279
2023-09-20	$3.33	$3.50	$2.85	$2.96	$2.96	3,242,489
2023-09-19	$2.95	$3.05	$2.75	$2.79	$2.79	72,000
2023-09-18	$3.10	$3.21	$2.94	$2.96	$2.96	97,911
2023-09-15	$3.31	$3.32	$3.06	$3.09	$3.09	145,050
2023-09-14	$3.31	$3.35	$3.27	$3.31	$3.31	65,405
2023-09-13	$3.38	$3.41	$3.29	$3.33	$3.33	78,227
2023-09-12	$3.45	$3.45	$3.18	$3.39	$3.39	60,424
2023-09-11	$3.55	$3.55	$3.36	$3.42	$3.42	44,476
2023-09-08	$3.57	$3.77	$3.34	$3.55	$3.55	62,870
2023-09-07	$3.66	$3.75	$3.50	$3.55	$3.55	69,955
2023-09-06	$3.77	$3.78	$3.59	$3.67	$3.67	71,220
2023-09-05	$3.77	$4.00	$3.65	$3.78	$3.78	153,259
2023-09-01	$3.50	$4.09	$3.47	$3.79	$3.79	274,703
2023-08-31	$3.39	$3.60	$3.35	$3.38	$3.38	55,348
2023-08-30	$3.33	$3.42	$3.26	$3.38	$3.38	22,670
2023-08-29	$3.51	$3.67	$3.28	$3.34	$3.34	65,332
2023-08-28	$3.28	$3.54	$3.20	$3.47	$3.47	75,928
2023-08-25	$3.19	$3.31	$3.07	$3.26	$3.26	68,359
2023-08-24	$2.93	$3.29	$2.77	$3.19	$3.19	162,746
2023-08-23	$3.08	$3.12	$2.81	$2.93	$2.93	79,426
2023-08-22	$3.06	$3.14	$3.01	$3.03	$3.03	58,964
2023-08-21	$2.87	$3.15	$2.87	$3.00	$3.00	59,867
2023-08-18	$2.85	$2.99	$2.80	$2.92	$2.92	58,619
2023-08-17	$3.10	$3.16	$2.85	$2.85	$2.85	78,183
2023-08-16	$3.37	$3.50	$3.09	$3.11	$3.11	116,838
2023-08-15	$3.19	$3.60	$3.13	$3.41	$3.41	200,748
2023-08-14	$3.11	$3.29	$2.93	$3.18	$3.18	154,523
2023-08-11	$2.93	$3.20	$2.88	$3.10	$3.10	168,597
2023-08-10	$2.72	$2.92	$2.72	$2.86	$2.86	84,585
2023-08-09	$2.55	$2.79	$2.50	$2.72	$2.72	105,370
2023-08-08	$2.64	$2.74	$2.51	$2.54	$2.54	93,922
2023-08-07	$2.60	$2.65	$2.48	$2.64	$2.64	64,296
2023-08-04	$2.63	$2.72	$2.52	$2.54	$2.54	63,705
2023-08-03	$2.56	$2.70	$2.53	$2.61	$2.61	71,304
2023-08-02	$2.52	$2.63	$2.50	$2.57	$2.57	89,274
2023-08-01	$2.61	$2.62	$2.51	$2.56	$2.56	77,598
2023-07-31	$2.60	$2.75	$2.60	$2.62	$2.62	67,295
2023-07-28	$2.47	$2.60	$2.47	$2.57	$2.57	30,230
2023-07-27	$2.56	$2.59	$2.44	$2.48	$2.48	87,506
2023-07-26	$2.60	$2.62	$2.45	$2.55	$2.55	68,755
2023-07-25	$2.83	$2.83	$2.60	$2.61	$2.61	103,390
2023-07-24	$2.89	$2.90	$2.76	$2.84	$2.84	99,074
2023-07-21	$2.97	$3.03	$2.85	$2.89	$2.89	93,491
2023-07-20	$2.74	$3.04	$2.74	$2.97	$2.97	200,693
2023-07-19	$2.77	$2.95	$2.73	$2.75	$2.75	83,792
2023-07-18	$2.85	$2.97	$2.75	$2.78	$2.78	60,908
2023-07-17	$2.82	$2.90	$2.78	$2.84	$2.84	62,523
2023-07-14	$2.82	$2.93	$2.72	$2.84	$2.84	76,138
2023-07-13	$2.95	$2.98	$2.81	$2.82	$2.82	91,088
2023-07-12	$2.77	$2.96	$2.69	$2.91	$2.91	147,878
2023-07-11	$2.70	$2.85	$2.62	$2.70	$2.70	86,440
2023-07-10	$2.52	$2.71	$2.52	$2.66	$2.66	133,663
2023-07-07	$2.51	$2.56	$2.42	$2.49	$2.49	85,164
2023-07-06	$2.59	$2.65	$2.48	$2.50	$2.50	189,570
2023-07-05	$2.51	$2.64	$2.51	$2.60	$2.60	86,743
2023-07-03	$2.47	$2.59	$2.47	$2.53	$2.53	69,026
2023-06-30	$2.52	$2.57	$2.46	$2.46	$2.46	67,313
2023-06-29	$2.47	$2.64	$2.46	$2.49	$2.49	122,549
2023-06-28	$2.43	$2.48	$2.36	$2.45	$2.45	113,095
2023-06-27	$2.46	$2.51	$2.40	$2.42	$2.42	89,309
2023-06-26	$2.50	$2.59	$2.44	$2.47	$2.47	200,888
2023-06-23	$2.56	$2.60	$2.40	$2.47	$2.47	3,562,174
2023-06-22	$2.68	$2.73	$2.53	$2.56	$2.56	158,391
2023-06-21	$2.86	$2.86	$2.54	$2.73	$2.73	214,874
2023-06-20	$2.60	$3.00	$2.49	$2.86	$2.86	324,670
2023-06-16	$2.58	$2.67	$2.42	$2.60	$2.60	308,064
2023-06-15	$2.57	$2.61	$2.46	$2.55	$2.55	140,834
2023-06-14	$2.70	$2.74	$2.56	$2.57	$2.57	102,831
2023-06-13	$2.67	$2.75	$2.62	$2.71	$2.71	118,105
2023-06-12	$2.62	$2.81	$2.56	$2.60	$2.60	135,301
2023-06-09	$2.80	$2.81	$2.55	$2.65	$2.65	141,429
2023-06-08	$2.85	$2.85	$2.63	$2.81	$2.81	105,017
2023-06-07	$2.90	$2.92	$2.68	$2.84	$2.84	167,546
2023-06-06	$2.83	$2.90	$2.74	$2.85	$2.85	97,867
2023-06-05	$2.81	$2.89	$2.70	$2.85	$2.85	124,662
2023-06-02	$2.72	$2.87	$2.67	$2.83	$2.83	102,350
2023-06-01	$2.86	$2.88	$2.63	$2.72	$2.72	148,123
2023-05-31	$2.98	$3.03	$2.78	$2.84	$2.84	96,865
2023-05-30	$2.93	$3.07	$2.90	$2.97	$2.97	90,899
2023-05-26	$2.80	$2.98	$2.80	$2.94	$2.94	65,100
2023-05-25	$3.11	$3.11	$2.71	$2.84	$2.84	186,980
2023-05-24	$3.17	$3.21	$2.94	$3.09	$3.09	183,382
2023-05-23	$3.32	$3.39	$3.03	$3.13	$3.13	150,963
2023-05-22	$3.18	$3.35	$3.14	$3.32	$3.32	83,322
2023-05-19	$3.17	$3.26	$3.10	$3.18	$3.18	116,699
2023-05-18	$3.10	$3.16	$3.00	$3.11	$3.11	198,928
2023-05-17	$2.98	$3.17	$2.88	$3.10	$3.10	167,244
2023-05-16	$3.03	$3.09	$2.88	$2.92	$2.92	162,687
2023-05-15	$2.97	$3.13	$2.94	$3.09	$3.09	135,856
2023-05-12	$3.10	$3.19	$2.94	$2.97	$2.97	102,523
2023-05-11	$3.31	$3.50	$3.13	$3.17	$3.17	142,653
2023-05-10	$3.46	$3.46	$3.17	$3.27	$3.27	134,976
2023-05-09	$3.47	$3.52	$3.28	$3.36	$3.36	224,306
2023-05-08	$3.24	$3.75	$3.24	$3.54	$3.54	289,268
2023-05-05	$3.13	$3.22	$2.93	$3.22	$3.22	183,225
2023-05-04	$2.72	$3.09	$2.66	$3.04	$3.04	283,744
2023-05-03	$2.67	$2.84	$2.62	$2.72	$2.72	110,189
2023-05-02	$2.70	$2.75	$2.60	$2.65	$2.65	105,629
2023-05-01	$2.55	$2.84	$2.37	$2.72	$2.72	124,524
2023-04-28	$2.71	$2.74	$2.49	$2.52	$2.52	165,342
2023-04-27	$2.65	$2.78	$2.62	$2.74	$2.74	87,082
2023-04-26	$2.54	$2.72	$2.49	$2.66	$2.66	177,947
2023-04-25	$2.51	$2.59	$2.44	$2.51	$2.51	111,315
2023-04-24	$2.62	$2.70	$2.47	$2.51	$2.51	127,145
2023-04-21	$2.65	$2.73	$2.52	$2.64	$2.64	137,775
2023-04-20	$2.78	$2.78	$2.60	$2.67	$2.67	82,820
2023-04-19	$2.93	$2.98	$2.77	$2.81	$2.81	82,979
2023-04-18	$3.07	$3.07	$2.90	$2.99	$2.99	200,276
2023-04-17	$2.70	$3.09	$2.55	$3.07	$3.07	229,752
2023-04-14	$2.60	$2.88	$2.57	$2.71	$2.71	305,889
2023-04-13	$2.38	$2.62	$2.38	$2.56	$2.56	154,603
2023-04-12	$2.48	$2.49	$2.34	$2.37	$2.37	102,814
2023-04-11	$2.30	$2.45	$2.28	$2.42	$2.42	250,642
2023-04-10	$2.26	$2.41	$2.21	$2.28	$2.28	296,237
2023-04-06	$2.21	$2.28	$2.12	$2.26	$2.26	240,355
2023-04-05	$2.37	$2.45	$2.18	$2.22	$2.22	236,403
2023-04-04	$2.37	$2.50	$2.18	$2.41	$2.41	458,427
2023-04-03	$2.28	$2.42	$2.21	$2.37	$2.37	340,353
2023-03-31	$2.25	$2.32	$2.12	$2.26	$2.26	339,092
2023-03-30	$2.50	$2.50	$2.23	$2.24	$2.24	219,266
2023-03-29	$2.46	$2.57	$2.38	$2.49	$2.49	132,186
2023-03-28	$2.34	$2.52	$2.27	$2.44	$2.44	221,285
2023-03-27	$2.32	$2.45	$2.30	$2.37	$2.37	158,899
2023-03-24	$2.26	$2.29	$2.00	$2.27	$2.27	314,416
2023-03-23	$2.39	$2.47	$2.22	$2.32	$2.32	205,544
2023-03-22	$2.45	$2.52	$2.34	$2.34	$2.34	156,091
2023-03-21	$2.50	$2.50	$2.37	$2.42	$2.42	201,963
2023-03-20	$2.48	$2.57	$2.41	$2.42	$2.42	151,357
2023-03-17	$2.58	$2.71	$2.34	$2.47	$2.47	364,792
2023-03-16	$2.53	$2.65	$2.42	$2.61	$2.61	227,659
2023-03-15	$2.85	$2.85	$2.54	$2.56	$2.56	351,372
2023-03-14	$2.85	$2.94	$2.77	$2.81	$2.81	153,392
2023-03-13	$2.85	$2.97	$2.77	$2.79	$2.79	199,488
2023-03-10	$3.11	$3.19	$2.85	$2.89	$2.89	244,895
2023-03-09	$3.29	$3.46	$3.02	$3.12	$3.12	271,750
2023-03-08	$3.36	$3.39	$3.21	$3.29	$3.29	158,049
2023-03-07	$3.49	$3.51	$3.27	$3.29	$3.29	170,179
2023-03-06	$3.56	$3.63	$3.38	$3.43	$3.43	262,634
2023-03-03	$3.42	$3.64	$3.41	$3.56	$3.56	156,557
2023-03-02	$3.31	$3.51	$3.25	$3.42	$3.42	227,941
2023-03-01	$3.60	$3.64	$3.34	$3.36	$3.36	137,915
2023-02-28	$3.53	$3.72	$3.40	$3.60	$3.60	207,424
2023-02-27	$3.35	$3.51	$3.34	$3.41	$3.41	143,483
2023-02-24	$3.27	$3.38	$3.19	$3.32	$3.32	168,886
2023-02-23	$3.54	$3.54	$3.33	$3.34	$3.34	184,740
2023-02-22	$3.21	$3.52	$3.21	$3.43	$3.43	201,927
2023-02-21	$3.63	$3.63	$3.17	$3.18	$3.18	293,047
2023-02-17	$3.63	$3.71	$3.55	$3.67	$3.67	158,609
2023-02-16	$3.76	$3.76	$3.53	$3.56	$3.56	226,511
2023-02-15	$3.91	$3.96	$3.71	$3.71	$3.71	155,691
2023-02-14	$3.79	$3.97	$3.68	$3.93	$3.93	171,903
2023-02-13	$3.73	$3.81	$3.64	$3.74	$3.74	185,433
2023-02-10	$3.67	$3.81	$3.63	$3.74	$3.74	131,934
2023-02-09	$3.83	$3.88	$3.69	$3.70	$3.70	148,433
2023-02-08	$4.02	$4.02	$3.77	$3.79	$3.79	193,370
2023-02-07	$4.15	$4.15	$3.88	$3.95	$3.95	238,418
2023-02-06	$4.09	$4.26	$4.07	$4.09	$4.09	220,553
2023-02-03	$4.22	$4.45	$4.07	$4.12	$4.12	246,880
2023-02-02	$4.43	$4.48	$4.20	$4.27	$4.27	291,366
2023-02-01	$4.09	$4.31	$4.00	$4.30	$4.30	253,217
2023-01-31	$4.06	$4.31	$4.01	$4.06	$4.06	378,349
2023-01-30	$4.08	$4.23	$4.02	$4.06	$4.06	129,183
2023-01-27	$4.24	$4.37	$4.10	$4.12	$4.12	144,195
2023-01-26	$4.39	$4.46	$4.16	$4.19	$4.19	171,767
2023-01-25	$4.20	$4.43	$4.10	$4.38	$4.38	274,551
2023-01-24	$4.37	$4.40	$4.15	$4.24	$4.24	224,717
2023-01-23	$4.71	$4.78	$4.38	$4.42	$4.42	495,810
2023-01-20	$4.45	$4.78	$4.25	$4.76	$4.76	432,203
2023-01-19	$4.28	$4.52	$4.28	$4.39	$4.39	260,550
2023-01-18	$4.43	$4.85	$4.26	$4.30	$4.30	400,289
2023-01-17	$4.09	$4.60	$4.02	$4.42	$4.42	606,107
2023-01-13	$4.19	$4.40	$4.05	$4.12	$4.12	813,724
2023-01-12	$3.75	$4.24	$3.69	$4.22	$4.22	528,483
2023-01-11	$3.64	$3.81	$3.57	$3.66	$3.66	640,755
2023-01-10	$3.41	$3.69	$3.33	$3.64	$3.64	501,841
2023-01-09	$3.38	$3.55	$3.31	$3.39	$3.39	592,631
2023-01-06	$3.39	$3.46	$3.04	$3.29	$3.29	496,279
2023-01-05	$3.43	$3.43	$3.20	$3.31	$3.31	339,515
2023-01-04	$3.36	$3.52	$3.33	$3.44	$3.44	432,551
2023-01-03	$3.50	$3.59	$3.27	$3.36	$3.36	570,630
2022-12-30	$3.46	$3.53	$3.31	$3.49	$3.49	495,738
2022-12-29	$3.19	$3.61	$3.14	$3.55	$3.55	586,015
2022-12-28	$2.89	$3.53	$2.86	$3.20	$3.20	833,408
2022-12-27	$3.00	$3.03	$2.85	$2.88	$2.88	308,356
2022-12-23	$3.16	$3.20	$2.96	$3.01	$3.01	305,006
2022-12-22	$3.29	$3.29	$2.98	$3.15	$3.15	485,799
2022-12-21	$3.22	$3.37	$3.05	$3.20	$3.20	451,201
2022-12-20	$2.93	$3.26	$2.93	$3.20	$3.20	522,543
2022-12-19	$3.41	$3.41	$2.79	$2.93	$2.93	723,557
2022-12-16	$3.14	$3.52	$3.03	$3.37	$3.37	1,347,583
2022-12-15	$3.36	$3.36	$3.03	$3.14	$3.14	817,982
2022-12-14	$3.40	$3.41	$3.07	$3.17	$3.17	669,337
2022-12-13	$3.60	$3.75	$3.36	$3.39	$3.39	1,102,919
2022-12-12	$2.59	$3.57	$2.53	$3.39	$3.39	3,141,199
2022-12-09	$2.18	$3.03	$2.15	$2.68	$2.68	3,202,571
2022-12-08	$2.45	$2.49	$1.81	$2.17	$2.17	7,094,827
2022-12-07	$4.21	$4.25	$4.09	$4.16	$4.16	697,150
2022-12-06	$4.41	$4.44	$4.18	$4.20	$4.20	728,578
2022-12-05	$4.61	$4.66	$4.41	$4.45	$4.45	1,170,019
2022-12-02	$4.50	$4.66	$4.34	$4.60	$4.60	805,630
2022-12-01	$4.66	$4.83	$4.55	$4.60	$4.60	702,198
2022-11-30	$4.54	$4.81	$4.54	$4.65	$4.65	1,441,840
2022-11-29	$4.86	$4.89	$4.50	$4.59	$4.59	650,839
2022-11-28	$5.25	$5.44	$4.86	$4.90	$4.90	553,079
2022-11-25	$5.34	$5.34	$5.12	$5.25	$5.25	527,782
2022-11-23	$5.65	$5.74	$5.22	$5.25	$5.25	419,898
2022-11-22	$5.72	$5.75	$5.46	$5.65	$5.65	540,956
2022-11-21	$5.96	$5.96	$5.60	$5.73	$5.73	317,957
2022-11-18	$6.13	$6.28	$5.85	$5.94	$5.94	466,334
2022-11-17	$5.76	$6.05	$5.68	$6.00	$6.00	829,072
2022-11-16	$5.97	$5.97	$5.62	$5.78	$5.78	668,524
2022-11-15	$6.36	$6.45	$5.77	$5.89	$5.89	842,544
2022-11-14	$6.64	$6.74	$6.17	$6.18	$6.18	923,487
2022-11-11	$5.79	$6.56	$5.67	$6.35	$6.35	1,255,609
2022-11-10	$5.98	$6.03	$5.62	$5.84	$5.84	676,093
2022-11-09	$6.10	$6.14	$5.73	$5.76	$5.76	450,062
2022-11-08	$5.93	$6.16	$5.85	$6.00	$6.00	581,679
2022-11-07	$6.30	$6.30	$5.81	$5.96	$5.96	756,950
2022-11-04	$6.72	$6.72	$6.15	$6.36	$6.36	654,363
2022-11-03	$6.43	$6.85	$6.13	$6.70	$6.70	736,158
2022-11-02	$6.61	$6.84	$6.32	$6.37	$6.37	531,169
2022-11-01	$6.35	$6.72	$6.23	$6.51	$6.51	783,693
2022-10-31	$6.67	$6.80	$6.38	$6.39	$6.39	620,438
2022-10-28	$6.40	$6.72	$6.22	$6.55	$6.55	631,096
2022-10-27	$7.08	$7.08	$6.31	$6.33	$6.33	806,858
2022-10-26	$7.10	$7.33	$6.82	$6.94	$6.94	1,461,058
2022-10-25	$6.63	$7.26	$6.58	$7.10	$7.10	977,224
2022-10-24	$6.90	$6.90	$6.44	$6.60	$6.60	1,192,161
2022-10-21	$7.68	$7.80	$6.86	$7.01	$7.01	1,072,126
2022-10-20	$7.51	$7.97	$7.35	$7.68	$7.68	1,510,469
2022-10-19	$7.41	$7.70	$7.19	$7.41	$7.41	1,143,734
2022-10-18	$6.73	$7.71	$6.73	$7.61	$7.61	2,187,133
2022-10-17	$6.14	$6.85	$6.12	$6.79	$6.79	2,442,904
2022-10-14	$6.26	$6.72	$5.93	$6.20	$6.20	5,682,231
2022-10-13	$6.66	$7.45	$6.10	$6.48	$6.48	19,572,932
2022-10-12	$31.94	$32.56	$31.28	$31.69	$31.69	422,887
2022-10-11	$33.80	$34.74	$31.60	$32.00	$32.00	751,185
2022-10-10	$34.88	$34.88	$33.33	$33.84	$33.84	321,511
2022-10-07	$35.65	$36.16	$34.03	$34.24	$34.24	382,026
2022-10-06	$34.13	$35.88	$33.42	$35.84	$35.84	537,299
2022-10-05	$32.94	$35.40	$32.90	$34.40	$34.40	603,825
2022-10-04	$35.59	$36.00	$32.87	$33.16	$33.16	697,660
2022-10-03	$37.30	$37.30	$35.10	$35.44	$35.44	355,311
2022-09-30	$36.49	$38.68	$35.78	$37.02	$37.02	1,392,679
2022-09-29	$34.99	$36.25	$34.17	$36.19	$36.19	519,833
2022-09-28	$33.69	$35.23	$33.43	$34.77	$34.77	488,204
2022-09-27	$31.78	$33.44	$31.50	$33.23	$33.23	381,525
2022-09-26	$32.20	$32.83	$31.64	$31.78	$31.78	383,627
2022-09-23	$29.96	$32.22	$29.96	$31.90	$31.90	510,200
2022-09-22	$29.80	$30.73	$28.65	$30.54	$30.54	319,717
2022-09-21	$32.74	$32.74	$29.84	$29.88	$29.88	421,838
2022-09-20	$33.72	$34.10	$31.89	$32.22	$32.22	729,104
2022-09-19	$33.94	$34.53	$32.79	$33.73	$33.73	576,209
2022-09-16	$33.71	$34.26	$32.96	$34.07	$34.07	1,109,485
2022-09-15	$33.10	$34.48	$32.65	$34.39	$34.39	903,357
2022-09-14	$31.06	$33.20	$31.00	$33.10	$33.10	765,223
2022-09-13	$31.60	$32.07	$30.79	$31.05	$31.05	188,041
2022-09-12	$31.93	$32.46	$30.43	$32.23	$32.23	234,212
2022-09-09	$32.35	$32.58	$31.70	$31.89	$31.89	590,593
2022-09-08	$30.07	$32.30	$30.07	$32.00	$32.00	334,924
2022-09-07	$30.98	$31.74	$29.80	$30.26	$30.26	501,101
2022-09-06	$30.20	$31.28	$29.63	$30.89	$30.89	308,871
2022-09-02	$30.22	$30.82	$29.53	$29.72	$29.72	164,271
2022-09-01	$29.02	$30.17	$28.48	$29.99	$29.99	301,568
2022-08-31	$28.33	$29.43	$27.77	$29.14	$29.14	292,275
2022-08-30	$30.34	$30.38	$28.08	$28.44	$28.44	154,081
2022-08-29	$29.11	$30.94	$28.90	$30.39	$30.39	206,977
2022-08-26	$30.96	$31.65	$29.35	$29.49	$29.49	200,891
2022-08-25	$32.64	$33.82	$30.46	$31.09	$31.09	612,375
2022-08-24	$31.32	$32.49	$30.78	$32.26	$32.26	231,973
2022-08-23	$30.17	$31.50	$30.14	$31.39	$31.39	306,077
2022-08-22	$28.53	$30.26	$28.26	$29.98	$29.98	589,846
2022-08-19	$27.95	$29.13	$27.29	$29.01	$29.01	216,817
2022-08-18	$28.10	$28.43	$27.36	$28.29	$28.29	302,531
2022-08-17	$28.15	$28.90	$28.00	$28.31	$28.31	364,963
2022-08-16	$29.13	$29.36	$28.11	$28.45	$28.45	187,714
2022-08-15	$29.10	$30.95	$29.07	$29.14	$29.14	331,527
2022-08-12	$28.01	$30.23	$27.70	$29.10	$29.10	401,908
2022-08-11	$29.27	$30.08	$27.79	$27.82	$27.82	259,017
2022-08-10	$27.79	$29.66	$27.74	$29.28	$29.28	249,311
2022-08-09	$27.93	$27.96	$26.00	$27.25	$27.25	174,058
2022-08-08	$26.47	$28.14	$26.21	$27.50	$27.50	302,267
2022-08-05	$24.86	$26.30	$24.36	$26.18	$26.18	226,861
2022-08-04	$24.87	$25.26	$24.69	$25.00	$25.00	162,971
2022-08-03	$25.08	$25.97	$24.57	$24.60	$24.60	120,277
2022-08-02	$24.63	$24.90	$24.21	$24.67	$24.67	168,091
2022-08-01	$25.39	$26.18	$24.25	$24.66	$24.66	191,118
2022-07-29	$25.64	$25.95	$24.60	$25.60	$25.60	195,586
2022-07-28	$25.76	$26.19	$24.67	$25.86	$25.86	164,341
2022-07-27	$24.31	$25.65	$23.91	$25.59	$25.59	159,500
2022-07-26	$24.20	$24.87	$23.46	$24.35	$24.35	209,513
2022-07-25	$23.67	$24.33	$23.20	$24.14	$24.14	146,388
2022-07-22	$24.79	$24.90	$23.70	$23.71	$23.71	175,215
2022-07-21	$23.78	$24.77	$23.60	$24.63	$24.63	174,504
2022-07-20	$23.41	$24.54	$23.13	$23.70	$23.70	154,714
2022-07-19	$21.89	$23.34	$21.89	$23.28	$23.28	126,985
2022-07-18	$22.85	$23.15	$21.72	$21.76	$21.76	186,170
2022-07-15	$21.68	$22.55	$21.03	$22.47	$22.47	248,870
2022-07-14	$21.07	$21.93	$20.79	$21.50	$21.50	242,906
2022-07-13	$18.72	$21.30	$18.49	$21.16	$21.16	474,096
2022-07-12	$19.21	$19.35	$18.22	$19.05	$19.05	265,598
2022-07-11	$18.72	$19.49	$18.27	$19.08	$19.08	268,290
2022-07-08	$19.30	$19.59	$18.61	$18.91	$18.91	231,456
2022-07-07	$19.18	$19.88	$18.99	$19.30	$19.30	361,498
2022-07-06	$19.18	$19.88	$18.48	$19.11	$19.11	314,148
2022-07-05	$18.18	$19.88	$18.18	$19.25	$19.25	563,008
2022-07-01	$18.88	$18.99	$18.25	$18.30	$18.30	281,933
2022-06-30	$19.00	$20.00	$18.95	$18.99	$18.99	246,875
2022-06-29	$18.33	$19.43	$18.08	$19.34	$19.34	147,668
2022-06-28	$19.51	$19.51	$18.11	$18.55	$18.55	203,616
2022-06-27	$19.50	$19.76	$18.95	$19.64	$19.64	194,795
2022-06-24	$19.65	$19.99	$19.38	$19.65	$19.65	600,989
2022-06-23	$19.24	$19.87	$19.03	$19.66	$19.66	169,758
2022-06-22	$18.09	$19.67	$18.09	$19.35	$19.35	245,264
2022-06-21	$18.28	$18.96	$17.98	$18.39	$18.39	247,613
2022-06-17	$16.67	$18.70	$16.67	$18.30	$18.30	656,350
2022-06-16	$16.30	$16.56	$15.74	$16.50	$16.50	285,710
2022-06-15	$17.30	$17.76	$16.39	$16.70	$16.70	252,138
2022-06-14	$16.71	$17.48	$16.14	$17.09	$17.09	301,239
2022-06-13	$17.43	$17.58	$16.46	$16.89	$16.89	333,629
2022-06-10	$18.29	$18.29	$17.63	$18.00	$18.00	108,161
2022-06-09	$18.45	$18.99	$17.94	$18.71	$18.71	124,730
2022-06-08	$19.41	$20.26	$17.82	$18.45	$18.45	301,525
2022-06-07	$17.71	$19.85	$17.71	$19.67	$19.67	272,419
2022-06-06	$19.61	$19.77	$17.38	$17.98	$17.98	354,392
2022-06-03	$18.70	$19.84	$18.54	$19.39	$19.39	182,266
2022-06-02	$18.16	$18.93	$17.72	$18.66	$18.66	172,294
2022-06-01	$18.91	$19.06	$17.94	$18.04	$18.04	196,673
2022-05-31	$19.66	$19.91	$18.46	$18.79	$18.79	318,653
2022-05-27	$18.77	$19.97	$18.01	$19.82	$19.82	153,314
2022-05-26	$19.22	$19.43	$18.56	$18.64	$18.64	165,984
2022-05-25	$19.21	$19.43	$18.76	$19.21	$19.21	180,591
2022-05-24	$19.38	$19.86	$18.19	$19.31	$19.31	339,405
2022-05-23	$19.94	$20.23	$19.39	$19.59	$19.59	129,522
2022-05-20	$20.51	$21.00	$19.70	$20.10	$20.10	231,941
2022-05-19	$21.41	$21.81	$19.92	$20.17	$20.17	301,302
2022-05-18	$21.79	$22.68	$21.26	$21.70	$21.70	191,157
2022-05-17	$21.06	$22.41	$20.81	$22.21	$22.21	355,879
2022-05-16	$19.84	$21.15	$19.75	$20.63	$20.63	206,268
2022-05-13	$18.83	$19.99	$18.83	$19.80	$19.80	214,857
2022-05-12	$18.31	$18.68	$17.90	$18.48	$18.48	229,899
2022-05-11	$19.56	$19.80	$18.11	$18.58	$18.58	348,337
2022-05-10	$20.41	$20.98	$19.09	$19.79	$19.79	279,300
2022-05-09	$20.66	$21.62	$19.47	$20.00	$20.00	752,624
2022-05-06	$22.55	$23.70	$20.83	$21.23	$21.23	417,485
2022-05-05	$24.00	$24.00	$21.59	$22.40	$22.40	279,596
2022-05-04	$25.01	$25.03	$22.95	$24.27	$24.27	257,071
2022-05-03	$25.66	$25.97	$24.91	$25.03	$25.03	414,879
2022-05-02	$25.08	$26.08	$25.02	$25.87	$25.87	161,511
2022-04-29	$23.90	$25.42	$23.90	$25.11	$25.11	219,763
2022-04-28	$24.32	$24.41	$23.11	$24.16	$24.16	223,304
2022-04-27	$24.73	$24.93	$23.93	$24.09	$24.09	161,555
2022-04-26	$25.34	$25.69	$24.64	$24.79	$24.79	226,088
2022-04-25	$24.16	$25.56	$24.16	$25.52	$25.52	167,397
2022-04-22	$24.81	$25.16	$24.28	$24.47	$24.47	201,810
2022-04-21	$26.35	$26.59	$24.88	$24.94	$24.94	216,524
2022-04-20	$26.43	$26.43	$25.76	$26.08	$26.08	175,255
2022-04-19	$25.65	$26.55	$25.27	$26.25	$26.25	171,118
2022-04-18	$25.83	$26.00	$25.25	$25.67	$25.67	228,309
2022-04-14	$25.74	$26.31	$25.50	$26.03	$26.03	133,068
2022-04-13	$25.13	$26.33	$24.99	$26.02	$26.02	183,518
2022-04-12	$25.51	$25.89	$24.67	$25.07	$25.07	113,245
2022-04-11	$26.56	$26.56	$24.68	$25.40	$25.40	237,991
2022-04-08	$28.76	$29.41	$26.14	$26.53	$26.53	880,189
2022-04-07	$30.17	$30.95	$29.06	$29.13	$29.13	292,291
2022-04-06	$29.50	$30.62	$29.30	$30.34	$30.34	300,936
2022-04-05	$30.24	$30.85	$29.53	$29.82	$29.82	201,247
2022-04-04	$29.64	$30.23	$29.11	$29.96	$29.96	301,738
2022-04-01	$27.07	$29.60	$27.01	$29.40	$29.40	493,859
2022-03-31	$26.13	$27.23	$25.73	$26.99	$26.99	276,849
2022-03-30	$25.69	$26.65	$25.69	$26.07	$26.07	378,962
2022-03-29	$25.97	$27.16	$25.08	$25.75	$25.75	357,187
2022-03-28	$26.03	$26.75	$24.88	$25.76	$25.76	314,092
2022-03-25	$25.10	$26.57	$24.88	$25.75	$25.75	311,694
2022-03-24	$23.40	$25.63	$23.02	$25.10	$25.10	478,777
2022-03-23	$23.27	$24.11	$22.86	$23.33	$23.33	143,341
2022-03-22	$23.09	$24.54	$21.76	$23.33	$23.33	232,578
2022-03-21	$24.19	$24.20	$22.63	$22.81	$22.81	286,579
2022-03-18	$23.98	$25.44	$23.91	$24.08	$24.08	1,671,277
2022-03-17	$22.49	$24.17	$22.49	$24.02	$24.02	282,348
2022-03-16	$22.48	$22.95	$21.71	$22.65	$22.65	224,207
2022-03-15	$21.78	$22.46	$21.38	$22.25	$22.25	183,380
2022-03-14	$22.35	$22.58	$21.44	$21.61	$21.61	229,907
2022-03-11	$22.79	$23.36	$22.11	$22.24	$22.24	121,842
2022-03-10	$22.05	$22.81	$21.78	$22.66	$22.66	191,060
2022-03-09	$21.54	$22.49	$21.54	$22.31	$22.31	230,034
2022-03-08	$21.22	$21.93	$20.66	$21.26	$21.26	162,912
2022-03-07	$20.60	$21.38	$20.48	$21.05	$21.05	212,189
2022-03-04	$20.13	$20.61	$20.10	$20.60	$20.60	182,634
2022-03-03	$20.98	$21.46	$20.00	$20.49	$20.49	1,098,500
2022-03-02	$20.46	$21.00	$19.82	$20.91	$20.91	154,902
2022-03-01	$20.43	$21.11	$19.79	$20.24	$20.24	680,324
2022-02-28	$20.42	$20.88	$20.08	$20.51	$20.51	743,040
2022-02-25	$20.58	$21.31	$20.05	$20.55	$20.55	206,364
2022-02-24	$18.76	$20.55	$18.26	$20.46	$20.46	736,200
2022-02-23	$20.50	$20.55	$19.29	$19.50	$19.50	910,332
2022-02-22	$18.20	$19.00	$18.01	$18.27	$18.27	285,372
2022-02-18	$18.52	$19.03	$18.05	$18.27	$18.27	176,070
2022-02-17	$19.20	$19.30	$18.47	$18.69	$18.69	110,375
2022-02-16	$20.03	$20.03	$19.12	$19.35	$19.35	130,293
2022-02-15	$19.67	$20.79	$19.67	$20.00	$20.00	159,859
2022-02-14	$18.58	$19.63	$18.36	$19.38	$19.38	328,808
2022-02-11	$18.60	$19.17	$18.09	$18.48	$18.48	79,297
2022-02-10	$18.69	$19.45	$18.29	$18.55	$18.55	133,728
2022-02-09	$18.08	$19.43	$18.08	$19.03	$19.03	135,032
2022-02-08	$17.89	$18.29	$17.59	$17.97	$17.97	86,627
2022-02-07	$16.99	$18.43	$16.90	$18.00	$18.00	746,844
2022-02-04	$16.78	$17.55	$16.23	$16.97	$16.97	118,333
2022-02-03	$16.90	$17.16	$16.36	$16.72	$16.72	163,791
2022-02-02	$18.35	$18.35	$17.05	$17.16	$17.16	111,397
2022-02-01	$18.39	$18.60	$17.66	$18.29	$18.29	836,078
2022-01-31	$17.47	$18.52	$17.47	$18.39	$18.39	408,401
2022-01-28	$17.47	$17.54	$16.33	$17.51	$17.51	125,254
2022-01-27	$18.59	$19.38	$17.21	$17.42	$17.42	157,965
2022-01-26	$19.09	$19.84	$18.15	$18.44	$18.44	117,740
2022-01-25	$18.12	$19.26	$17.75	$18.80	$18.80	109,714
2022-01-24	$18.01	$18.62	$17.59	$18.46	$18.46	217,360
2022-01-21	$18.52	$18.84	$17.98	$18.57	$18.57	234,789
2022-01-20	$19.54	$19.99	$18.64	$18.77	$18.77	111,285
2022-01-19	$18.95	$19.80	$18.89	$19.26	$19.26	66,942
2022-01-18	$19.74	$20.00	$18.84	$18.88	$18.88	59,712
2022-01-14	$18.39	$19.92	$18.10	$19.86	$19.86	101,934
2022-01-13	$19.93	$19.93	$18.64	$18.73	$18.73	149,871
2022-01-12	$20.83	$20.91	$19.66	$19.87	$19.87	102,635
2022-01-11	$20.72	$21.53	$19.93	$20.52	$20.52	78,226
2022-01-10	$20.82	$20.90	$19.96	$20.80	$20.80	128,902
2022-01-07	$21.30	$21.60	$20.78	$20.91	$20.91	243,261
2022-01-06	$21.46	$21.91	$20.88	$21.35	$21.35	132,069
2022-01-05	$22.94	$23.28	$21.35	$21.46	$21.46	223,179
2022-01-04	$23.82	$23.84	$22.46	$22.94	$22.94	348,072
2022-01-03	$22.93	$23.88	$22.53	$23.67	$23.67	178,448
2021-12-31	$21.62	$22.92	$21.62	$22.53	$22.53	144,877
2021-12-30	$21.66	$22.19	$21.01	$21.71	$21.71	101,360
2021-12-29	$22.32	$23.21	$21.56	$21.66	$21.66	599,781
2021-12-28	$21.76	$23.24	$21.70	$22.36	$22.36	220,521
2021-12-27	$22.09	$22.41	$20.79	$21.73	$21.73	182,332
2021-12-23	$21.21	$23.48	$21.02	$22.25	$22.25	456,287
2021-12-22	$20.74	$21.43	$20.74	$21.11	$21.11	120,651
2021-12-21	$20.75	$21.18	$20.53	$20.96	$20.96	256,735
2021-12-20	$19.01	$20.73	$18.79	$20.54	$20.54	211,379
2021-12-17	$18.51	$19.62	$18.18	$19.03	$19.03	394,463
2021-12-16	$20.24	$20.31	$18.50	$18.84	$18.84	163,908
2021-12-15	$18.13	$20.26	$17.90	$20.18	$20.18	677,834
2021-12-14	$19.04	$19.52	$18.09	$18.22	$18.22	248,301
2021-12-13	$18.75	$19.69	$18.33	$19.54	$19.54	204,099
2021-12-10	$19.61	$19.76	$18.42	$18.79	$18.79	376,966
2021-12-09	$18.24	$20.53	$18.01	$19.70	$19.70	1,376,815
2021-12-08	$18.19	$18.72	$18.11	$18.54	$18.54	46,671
2021-12-07	$17.72	$18.63	$17.36	$18.29	$18.29	53,983
2021-12-06	$17.11	$17.88	$16.34	$17.38	$17.38	104,385
2021-12-03	$17.91	$18.15	$16.80	$16.93	$16.93	106,250
2021-12-02	$17.15	$17.95	$16.53	$17.85	$17.85	90,619
2021-12-01	$18.28	$18.28	$17.06	$17.11	$17.11	85,734
2021-11-30	$18.00	$18.22	$17.29	$17.86	$17.86	172,622
2021-11-29	$19.08	$19.31	$18.15	$18.15	$18.15	61,561
2021-11-26	$19.11	$19.15	$18.06	$18.83	$18.83	81,914
2021-11-24	$18.88	$19.70	$18.64	$19.55	$19.55	46,303
2021-11-23	$19.40	$19.64	$18.51	$19.00	$19.00	106,103
2021-11-22	$20.39	$20.39	$19.32	$19.40	$19.40	88,362
2021-11-19	$21.06	$21.25	$20.22	$20.39	$20.39	117,335
2021-11-18	$22.58	$22.58	$19.81	$21.06	$21.06	222,582
2021-11-17	$21.53	$22.79	$21.20	$21.45	$21.45	117,806
2021-11-16	$22.11	$22.41	$21.08	$21.87	$21.87	105,150
2021-11-15	$23.03	$23.14	$22.50	$22.69	$22.69	45,873
2021-11-12	$24.66	$25.01	$22.62	$22.82	$22.82	134,709
2021-11-11	$24.78	$25.69	$24.26	$25.66	$25.66	37,773
2021-11-10	$25.29	$25.35	$24.65	$24.86	$24.86	26,708
2021-11-09	$25.49	$25.49	$24.55	$25.25	$25.25	27,720
2021-11-08	$26.44	$27.26	$25.30	$25.40	$25.40	44,190
2021-11-05	$25.49	$26.40	$25.27	$26.29	$26.29	92,312
2021-11-04	$25.45	$25.60	$24.97	$25.38	$25.38	57,375
2021-11-03	$25.00	$25.42	$24.40	$25.40	$25.40	60,194
2021-11-02	$24.54	$25.21	$24.23	$25.01	$25.01	76,030
2021-11-01	$23.34	$25.25	$23.34	$24.79	$24.79	87,430
2021-10-29	$23.44	$23.77	$22.78	$23.47	$23.47	45,896
2021-10-28	$23.01	$23.63	$22.85	$23.39	$23.39	45,805
2021-10-27	$23.28	$23.84	$22.84	$23.00	$23.00	47,777
2021-10-26	$23.59	$24.09	$23.29	$23.41	$23.41	33,757
2021-10-25	$23.82	$24.41	$23.17	$23.65	$23.65	161,649
2021-10-22	$23.74	$23.91	$23.09	$23.82	$23.82	35,838
2021-10-21	$23.44	$24.07	$23.34	$23.62	$23.62	42,757
2021-10-20	$23.97	$24.69	$23.26	$23.51	$23.51	48,828
2021-10-19	$23.04	$24.27	$22.82	$24.06	$24.06	106,217
2021-10-18	$23.54	$24.07	$23.02	$23.08	$23.08	53,386
2021-10-15	$24.97	$25.23	$23.38	$23.63	$23.63	89,746
2021-10-14	$25.16	$25.71	$24.41	$24.68	$24.68	47,167
2021-10-13	$25.35	$25.45	$24.67	$24.95	$24.95	43,940
2021-10-12	$25.44	$25.63	$24.96	$25.43	$25.43	57,304
2021-10-11	$26.16	$26.20	$25.24	$25.43	$25.43	49,929
2021-10-08	$26.43	$26.74	$26.02	$26.17	$26.17	26,718
2021-10-07	$25.67	$26.49	$25.57	$26.44	$26.44	97,713
2021-10-06	$25.77	$25.90	$25.12	$25.58	$25.58	86,688
2021-10-05	$26.97	$27.70	$25.64	$25.93	$25.93	89,457
2021-10-04	$26.65	$27.42	$26.33	$26.82	$26.82	92,871
2021-10-01	$26.20	$27.24	$25.85	$26.74	$26.74	81,841
2021-09-30	$25.78	$26.65	$25.48	$26.21	$26.21	63,835
2021-09-29	$25.90	$27.00	$25.56	$25.71	$25.71	94,084
2021-09-28	$26.20	$27.25	$25.51	$25.82	$25.82	142,352
2021-09-27	$29.25	$29.65	$26.46	$26.50	$26.50	163,403
2021-09-24	$29.17	$29.48	$27.60	$29.10	$29.10	53,975
2021-09-23	$28.85	$29.55	$28.79	$29.54	$29.54	109,051
2021-09-22	$28.75	$29.40	$28.24	$28.78	$28.78	73,631
2021-09-21	$27.37	$28.94	$27.24	$28.69	$28.69	121,465
2021-09-20	$27.22	$27.72	$26.66	$27.41	$27.41	93,127
2021-09-17	$27.18	$28.50	$27.18	$27.56	$27.56	264,004
2021-09-16	$26.82	$27.30	$25.92	$27.11	$27.11	120,342
2021-09-15	$26.28	$27.26	$26.28	$26.77	$26.77	189,694
2021-09-14	$26.87	$27.25	$26.38	$26.89	$26.89	245,954
2021-09-13	$26.22	$27.48	$26.00	$26.56	$26.56	172,450
2021-09-10	$25.81	$26.64	$25.11	$26.02	$26.02	87,125
2021-09-09	$25.05	$26.50	$25.00	$25.80	$25.80	90,679
2021-09-08	$25.18	$25.69	$24.51	$25.11	$25.11	87,844
2021-09-07	$24.35	$25.70	$24.22	$25.28	$25.28	94,021
2021-09-03	$24.75	$24.90	$23.91	$24.40	$24.40	96,879
2021-09-02	$24.15	$25.01	$23.98	$24.67	$24.67	128,081
2021-09-01	$23.88	$24.05	$23.28	$24.04	$24.04	113,780
2021-08-31	$23.75	$24.27	$23.58	$23.91	$23.91	118,443
2021-08-30	$24.20	$24.68	$23.71	$23.74	$23.74	100,548
2021-08-27	$23.72	$24.88	$23.72	$24.19	$24.19	107,275
2021-08-26	$23.81	$24.88	$23.27	$23.67	$23.67	123,795
2021-08-25	$24.36	$24.75	$23.71	$23.88	$23.88	216,139
2021-08-24	$24.35	$24.78	$23.29	$24.57	$24.57	108,789
2021-08-23	$22.50	$24.70	$22.49	$24.30	$24.30	180,856
2021-08-20	$22.39	$23.18	$22.05	$22.43	$22.43	311,523
2021-08-19	$23.40	$23.50	$22.27	$22.60	$22.60	194,456
2021-08-18	$23.88	$24.35	$23.09	$23.63	$23.63	125,804
2021-08-17	$21.72	$23.92	$21.36	$23.82	$23.82	162,907
2021-08-16	$22.85	$22.85	$21.65	$21.86	$21.86	123,733
2021-08-13	$23.63	$23.65	$22.53	$22.85	$22.85	165,137
2021-08-12	$24.05	$24.30	$23.57	$23.65	$23.65	126,704
2021-08-11	$22.04	$23.83	$20.60	$23.79	$23.79	338,620
2021-08-10	$22.52	$23.34	$22.32	$23.00	$23.00	200,411
2021-08-09	$23.39	$24.00	$22.55	$22.71	$22.71	263,890
2021-08-06	$24.84	$25.71	$23.30	$23.54	$23.54	181,132
2021-08-05	$24.50	$25.90	$24.20	$24.71	$24.71	1,294,951
2021-08-04	$24.41	$25.18	$24.23	$24.34	$24.34	1,145,457
2021-08-03	$25.78	$26.14	$24.55	$24.78	$24.78	243,810
2021-08-02	$25.92	$26.72	$25.63	$25.71	$25.71	265,618
2021-07-30	$25.93	$26.76	$25.67	$26.00	$26.00	210,526
2021-07-29	$26.18	$26.62	$25.61	$25.96	$25.96	160,215
2021-07-28	$24.90	$26.88	$24.86	$26.14	$26.14	384,722
2021-07-27	$30.66	$34.49	$23.28	$25.61	$25.61	4,443,822
2021-07-26	$25.91	$25.91	$24.92	$25.12	$25.12	99,002
2021-07-23	$26.41	$26.65	$25.29	$25.90	$25.90	199,487
2021-07-22	$29.46	$29.54	$26.00	$26.28	$26.28	282,848
2021-07-21	$30.46	$30.52	$29.19	$29.35	$29.35	89,408
2021-07-20	$30.95	$32.10	$30.00	$30.19	$30.19	169,003
2021-07-19	$30.50	$31.39	$30.00	$30.45	$30.45	69,012
2021-07-16	$31.97	$32.20	$31.03	$31.17	$31.17	69,850
2021-07-15	$32.93	$33.76	$30.29	$31.55	$31.55	71,997
2021-07-14	$33.54	$33.63	$32.27	$33.25	$33.25	82,761
2021-07-13	$34.61	$34.70	$33.03	$33.49	$33.49	81,065
2021-07-12	$34.03	$35.35	$33.68	$34.77	$34.77	119,444
2021-07-09	$32.45	$34.40	$32.25	$34.23	$34.23	93,063
2021-07-08	$32.18	$32.49	$31.49	$32.29	$32.29	95,836
2021-07-07	$33.03	$33.03	$31.76	$32.47	$32.47	77,022
2021-07-06	$32.80	$33.35	$32.38	$33.00	$33.00	78,147
2021-07-02	$33.48	$33.48	$32.32	$32.61	$32.61	110,716
2021-07-01	$32.03	$33.69	$32.03	$33.57	$33.57	92,399
2021-06-30	$32.30	$32.61	$31.56	$32.01	$32.01	59,308
2021-06-29	$33.14	$33.30	$32.08	$32.30	$32.30	43,284
2021-06-28	$34.22	$34.71	$32.90	$33.21	$33.21	45,885
2021-06-25	$33.15	$34.92	$33.03	$34.35	$34.35	163,987
2021-06-24	$32.20	$33.77	$32.16	$33.30	$33.30	102,040
2021-06-23	$31.42	$32.39	$31.24	$32.16	$32.16	50,296
2021-06-22	$30.99	$31.77	$29.97	$31.19	$31.19	60,262
2021-06-21	$30.94	$31.57	$30.61	$30.95	$30.95	65,608
2021-06-18	$31.61	$31.74	$30.48	$30.90	$30.90	102,881
2021-06-17	$32.03	$32.25	$31.04	$31.86	$31.86	72,153
2021-06-16	$32.02	$32.39	$31.31	$32.18	$32.18	121,252
2021-06-15	$31.71	$32.40	$31.70	$32.00	$32.00	112,315
2021-06-14	$31.35	$32.16	$31.22	$31.70	$31.70	75,104
2021-06-11	$30.89	$32.41	$30.35	$31.14	$31.14	89,941
2021-06-10	$30.86	$31.38	$30.20	$30.59	$30.59	130,894
2021-06-09	$30.69	$31.28	$29.96	$30.59	$30.59	104,223
2021-06-08	$30.47	$32.12	$29.70	$30.37	$30.37	68,246
2021-06-07	$29.96	$31.15	$29.17	$30.19	$30.19	91,873
2021-06-04	$30.39	$30.99	$29.40	$30.13	$30.13	101,971
2021-06-03	$29.88	$30.73	$28.71	$30.37	$30.37	150,820
2021-06-02	$32.29	$32.98	$29.45	$29.55	$29.55	201,999
2021-06-01	$34.54	$34.54	$32.03	$32.23	$32.23	128,826
2021-05-28	$36.58	$36.93	$34.50	$34.59	$34.59	84,715
2021-05-27	$37.91	$38.40	$35.96	$36.32	$36.32	88,347
2021-05-26	$38.50	$39.41	$37.11	$37.85	$37.85	142,106
2021-05-25	$38.60	$39.66	$38.36	$38.72	$38.72	113,322
2021-05-24	$38.42	$39.00	$37.72	$38.13	$38.13	150,505
2021-05-21	$37.81	$38.67	$36.97	$37.91	$37.91	760,134
2021-05-20	$37.65	$37.96	$36.01	$37.22	$37.22	101,877
2021-05-19	$34.96	$36.44	$34.96	$35.70	$35.70	64,723
2021-05-18	$34.95	$36.06	$34.85	$35.43	$35.43	54,221
2021-05-17	$33.80	$35.23	$33.80	$34.95	$34.95	48,900
2021-05-14	$33.88	$34.86	$33.74	$33.83	$33.83	57,025
2021-05-13	$34.32	$34.71	$33.29	$33.50	$33.50	43,491
2021-05-12	$35.14	$35.44	$33.56	$33.61	$33.61	54,100
2021-05-11	$33.84	$36.04	$33.84	$34.94	$34.94	46,234
2021-05-10	$36.31	$36.31	$34.57	$34.57	$34.57	41,101
2021-05-07	$37.14	$37.75	$36.30	$36.34	$36.34	55,762
2021-05-06	$37.53	$37.82	$36.80	$37.13	$37.13	50,825
2021-05-05	$38.12	$38.45	$37.23	$37.67	$37.67	35,317
2021-05-04	$37.75	$38.43	$37.40	$37.90	$37.90	37,745
2021-05-03	$38.94	$38.94	$37.87	$38.22	$38.22	48,593
2021-04-30	$38.24	$39.25	$37.93	$38.56	$38.56	61,478
2021-04-29	$39.48	$39.50	$36.93	$38.83	$38.83	42,694
2021-04-28	$38.51	$40.00	$36.17	$39.15	$39.15	66,087
2021-04-27	$37.65	$39.11	$36.94	$38.76	$38.76	38,859
2021-04-26	$37.01	$37.84	$36.26	$37.33	$37.33	26,906
2021-04-23	$37.12	$37.47	$36.84	$36.84	$36.84	37,252
2021-04-22	$34.98	$37.15	$34.00	$37.07	$37.07	62,561
2021-04-21	$34.70	$35.31	$33.35	$34.96	$34.96	68,293
2021-04-20	$34.30	$34.99	$33.28	$34.67	$34.67	76,882
2021-04-19	$34.50	$34.98	$33.05	$34.49	$34.49	81,775
2021-04-16	$36.86	$36.86	$34.51	$34.69	$34.69	112,093
2021-04-15	$37.64	$37.73	$35.50	$36.40	$36.40	57,819
2021-04-14	$36.03	$37.50	$35.86	$37.00	$37.00	67,618
2021-04-13	$35.67	$36.26	$35.27	$35.96	$35.96	35,706
2021-04-12	$35.35	$35.79	$34.87	$35.67	$35.67	19,213
2021-04-09	$36.16	$36.32	$35.12	$35.23	$35.23	28,353
2021-04-08	$36.48	$36.50	$35.95	$35.95	$35.95	41,039
2021-04-07	$37.82	$38.49	$35.96	$35.96	$35.96	65,051
2021-04-06	$38.32	$38.47	$36.96	$37.72	$37.72	57,772
2021-04-05	$36.49	$39.06	$36.07	$38.53	$38.53	111,270
2021-04-01	$35.15	$36.66	$34.55	$36.65	$36.65	69,493
2021-03-31	$35.00	$35.39	$33.88	$35.21	$35.21	71,991
2021-03-30	$32.13	$35.35	$31.51	$34.93	$34.93	60,523
2021-03-29	$32.90	$33.10	$31.44	$32.68	$32.68	57,872
2021-03-26	$33.30	$34.33	$31.99	$32.92	$32.92	87,640
2021-03-25	$31.37	$34.36	$31.09	$33.22	$33.22	68,476
2021-03-24	$34.32	$34.38	$31.76	$31.87	$31.87	67,234
2021-03-23	$35.00	$35.72	$34.33	$34.34	$34.34	58,441
2021-03-22	$36.50	$36.50	$34.96	$35.55	$35.55	52,590
2021-03-19	$35.63	$36.65	$34.91	$36.57	$36.57	163,143
2021-03-18	$36.09	$36.88	$35.03	$35.50	$35.50	31,721
2021-03-17	$35.21	$36.69	$34.57	$36.62	$36.62	44,553
2021-03-16	$35.12	$35.75	$34.20	$35.35	$35.35	61,683
2021-03-15	$36.49	$36.49	$34.54	$35.25	$35.25	82,287
2021-03-12	$35.49	$36.95	$35.15	$36.67	$36.67	65,822
2021-03-11	$34.93	$35.97	$34.49	$35.93	$35.93	27,305
2021-03-10	$35.50	$35.67	$34.55	$34.87	$34.87	48,908
2021-03-09	$34.73	$36.67	$34.33	$34.81	$34.81	105,838
2021-03-08	$34.31	$35.00	$33.55	$34.50	$34.50	41,464
2021-03-05	$33.71	$34.32	$31.56	$34.23	$34.23	81,053
2021-03-04	$34.30	$34.30	$32.64	$33.22	$33.22	132,581
2021-03-03	$33.65	$34.47	$32.71	$33.81	$33.81	68,017
2021-03-02	$34.20	$34.25	$33.19	$33.66	$33.66	42,208
2021-03-01	$33.86	$34.56	$33.50	$33.69	$33.69	34,507
2021-02-26	$34.04	$34.08	$33.00	$33.34	$33.34	66,947
2021-02-25	$33.92	$35.00	$33.29	$33.84	$33.84	77,283
2021-02-24	$35.50	$36.10	$33.34	$34.38	$34.38	133,218
2021-02-23	$36.30	$36.30	$34.54	$35.27	$35.27	155,035
2021-02-22	$36.91	$37.98	$36.48	$36.64	$36.64	51,161
2021-02-19	$35.21	$37.49	$35.21	$37.35	$37.35	61,752
2021-02-18	$36.17	$36.40	$34.50	$35.15	$35.15	62,558
2021-02-17	$37.94	$38.46	$35.15	$36.50	$36.50	61,520
2021-02-16	$36.89	$38.68	$35.41	$38.46	$38.46	95,972
2021-02-12	$35.54	$36.50	$34.37	$36.47	$36.47	79,461
2021-02-11	$34.96	$36.34	$34.95	$36.03	$36.03	45,670
2021-02-10	$35.43	$35.97	$34.12	$34.95	$34.95	45,266
2021-02-09	$35.29	$35.99	$34.84	$34.98	$34.98	47,757
2021-02-08	$33.86	$35.29	$33.67	$35.00	$35.00	209,053
2021-02-05	$34.38	$34.38	$33.23	$33.84	$33.84	36,394
2021-02-04	$34.41	$34.85	$33.66	$33.81	$33.81	35,223
2021-02-03	$34.97	$35.07	$34.24	$34.47	$34.47	118,127
2021-02-02	$35.25	$35.29	$34.67	$35.01	$35.01	52,038
2021-02-01	$32.68	$34.98	$32.68	$34.98	$34.98	90,479
2021-01-29	$32.55	$34.29	$31.81	$32.68	$32.68	61,693
2021-01-28	$32.07	$33.77	$31.00	$32.61	$32.61	117,164
2021-01-27	$34.00	$34.02	$31.30	$31.52	$31.52	116,643
2021-01-26	$35.95	$35.95	$34.45	$34.46	$34.46	160,239
2021-01-25	$35.33	$36.02	$34.86	$35.56	$35.56	41,605
2021-01-22	$35.17	$36.58	$34.70	$35.73	$35.73	61,976
2021-01-21	$37.39	$37.39	$34.99	$35.49	$35.49	40,058
2021-01-20	$38.07	$38.11	$35.98	$36.57	$36.57	50,879
2021-01-19	$37.34	$38.50	$36.71	$37.96	$37.96	61,328
2021-01-15	$37.39	$38.21	$36.15	$36.87	$36.87	51,126
2021-01-14	$36.81	$38.32	$36.34	$37.62	$37.62	59,283
2021-01-13	$38.89	$39.65	$35.80	$36.62	$36.62	157,906
2021-01-12	$35.33	$39.30	$34.99	$39.28	$39.28	130,526
2021-01-11	$35.01	$35.66	$34.88	$35.06	$35.06	57,676
2021-01-08	$35.18	$35.93	$34.95	$35.42	$35.42	49,801
2021-01-07	$33.59	$35.62	$33.38	$35.20	$35.20	76,371
2021-01-06	$32.91	$34.41	$32.50	$33.43	$33.43	70,398
2021-01-05	$33.19	$33.52	$32.44	$32.86	$32.86	89,073
2021-01-04	$32.38	$33.22	$31.47	$32.98	$32.98	78,719
2020-12-31	$31.70	$32.50	$30.55	$32.07	$32.07	85,845
2020-12-30	$31.38	$32.41	$31.00	$31.50	$31.50	41,540
2020-12-29	$31.71	$31.77	$30.66	$31.38	$31.38	57,552
2020-12-28	$32.67	$32.67	$31.57	$31.70	$31.70	42,768
2020-12-24	$33.42	$33.79	$31.90	$32.12	$32.12	32,211
2020-12-23	$33.00	$33.85	$32.15	$33.51	$33.51	84,644
2020-12-22	$32.88	$33.90	$32.63	$32.90	$32.90	55,678
2020-12-21	$33.51	$33.99	$32.44	$32.87	$32.87	68,430
2020-12-18	$35.39	$36.28	$33.53	$33.70	$33.70	342,313
2020-12-17	$35.18	$35.59	$33.96	$35.01	$35.01	63,262
2020-12-16	$34.91	$35.60	$34.05	$34.87	$34.87	64,080
2020-12-15	$34.05	$35.53	$32.94	$35.35	$35.35	62,228
2020-12-14	$33.29	$34.57	$32.78	$33.59	$33.59	83,758
2020-12-11	$34.80	$35.51	$32.60	$32.85	$32.85	107,976
2020-12-10	$34.92	$35.50	$34.44	$35.18	$35.18	66,803
2020-12-09	$35.20	$35.50	$34.51	$35.00	$35.00	78,478
2020-12-08	$34.00	$35.42	$33.78	$35.12	$35.12	66,560
2020-12-07	$34.95	$35.31	$33.51	$34.03	$34.03	43,463
2020-12-04	$34.99	$35.10	$34.15	$35.00	$35.00	32,910
2020-12-03	$34.34	$35.00	$34.20	$34.89	$34.89	23,601
2020-12-02	$34.61	$34.75	$33.57	$34.28	$34.28	46,591
2020-12-01	$35.74	$37.06	$34.52	$34.88	$34.88	87,312
2020-11-30	$36.06	$36.44	$34.70	$35.56	$35.56	81,465
2020-11-27	$34.76	$36.82	$34.12	$35.99	$35.99	63,506
2020-11-25	$34.78	$35.79	$34.00	$34.88	$34.88	48,670
2020-11-24	$34.94	$35.79	$34.18	$34.89	$34.89	72,614
2020-11-23	$36.92	$36.92	$34.71	$34.85	$34.85	79,217
2020-11-20	$36.05	$36.97	$35.26	$36.87	$36.87	70,131
2020-11-19	$35.75	$36.86	$35.53	$36.41	$36.41	54,316
2020-11-18	$35.36	$36.65	$34.86	$35.74	$35.74	67,460
2020-11-17	$33.22	$35.47	$32.82	$35.26	$35.26	116,503
2020-11-16	$32.79	$33.46	$31.91	$33.22	$33.22	60,505
2020-11-13	$32.74	$33.25	$31.91	$32.57	$32.57	66,615
2020-11-12	$32.24	$33.39	$32.24	$32.85	$32.85	43,569
2020-11-11	$32.55	$32.87	$31.93	$32.55	$32.55	42,350
2020-11-10	$32.48	$33.23	$31.31	$32.12	$32.12	72,517
2020-11-09	$33.60	$33.99	$31.76	$31.97	$31.97	114,588
2020-11-06	$32.64	$33.45	$31.86	$31.89	$31.89	44,101
2020-11-05	$33.00	$34.00	$32.35	$32.80	$32.80	45,304
2020-11-04	$31.56	$34.12	$31.43	$32.72	$32.72	77,573
2020-11-03	$29.92	$31.79	$29.43	$31.47	$31.47	101,472
2020-11-02	$31.33	$31.40	$29.16	$29.88	$29.88	114,165
2020-10-30	$31.24	$32.26	$30.30	$30.93	$30.93	185,823
2020-10-29	$31.27	$31.90	$30.05	$31.16	$31.16	162,123
2020-10-28	$30.82	$32.08	$28.40	$31.65	$31.65	480,061
2020-10-27	$32.89	$33.41	$32.77	$33.06	$33.06	65,080
2020-10-26	$32.92	$33.52	$32.65	$32.89	$32.89	75,546
2020-10-23	$33.44	$34.05	$33.00	$33.34	$33.34	75,232
2020-10-22	$33.52	$34.97	$32.40	$33.32	$33.32	265,698
2020-10-21	$34.19	$34.87	$33.12	$33.16	$33.16	127,232
2020-10-20	$34.74	$36.19	$33.87	$33.98	$33.98	174,258
2020-10-19	$35.36	$35.85	$34.11	$34.42	$34.42	307,457
2020-10-16	$35.06	$35.87	$34.40	$34.86	$34.86	110,522
2020-10-15	$35.97	$36.26	$34.81	$35.40	$35.40	106,605
2020-10-14	$37.13	$37.13	$35.58	$36.36	$36.36	89,614
2020-10-13	$37.93	$38.39	$36.67	$37.00	$37.00	42,252
2020-10-12	$38.98	$38.99	$37.02	$38.00	$38.00	83,098
2020-10-09	$39.15	$39.50	$38.51	$39.04	$39.04	46,043
2020-10-08	$39.68	$39.68	$38.49	$39.01	$39.01	64,172
2020-10-07	$38.40	$39.64	$38.11	$39.09	$39.09	67,551
2020-10-06	$39.36	$39.70	$37.57	$38.22	$38.22	33,907
2020-10-05	$39.90	$40.47	$37.84	$38.98	$38.98	52,046
2020-10-02	$39.41	$40.19	$37.51	$39.22	$39.22	72,210
2020-10-01	$38.23	$40.00	$37.27	$39.80	$39.80	105,802
2020-09-30	$37.68	$38.38	$36.32	$37.62	$37.62	178,803
2020-09-29	$37.77	$37.97	$35.61	$37.41	$37.41	138,253
2020-09-28	$37.42	$38.65	$36.32	$37.78	$37.78	75,261
2020-09-25	$36.20	$37.59	$36.20	$36.80	$36.80	55,257
2020-09-24	$36.10	$38.23	$34.85	$36.20	$36.20	68,753
2020-09-23	$37.76	$37.96	$35.75	$36.27	$36.27	72,041
2020-09-22	$38.02	$38.55	$36.70	$37.53	$37.53	49,035
2020-09-21	$39.42	$39.42	$36.82	$37.94	$37.94	69,425
2020-09-18	$39.50	$40.18	$37.44	$40.18	$40.18	154,204
2020-09-17	$38.47	$39.77	$37.53	$38.99	$38.99	39,295
2020-09-16	$37.79	$39.79	$37.10	$38.52	$38.52	67,260
2020-09-15	$40.00	$40.56	$37.16	$37.79	$37.79	55,209
2020-09-14	$36.93	$40.87	$36.59	$39.80	$39.80	146,536
2020-09-11	$37.19	$37.63	$34.91	$36.24	$36.24	81,433
2020-09-10	$37.93	$38.99	$36.55	$36.77	$36.77	108,564
2020-09-09	$37.26	$37.90	$36.15	$37.32	$37.32	61,337
2020-09-08	$35.94	$37.34	$34.62	$37.05	$37.05	76,294
2020-09-04	$37.04	$37.04	$33.72	$36.70	$36.70	78,645
2020-09-03	$36.34	$36.89	$35.55	$36.62	$36.62	63,054
2020-09-02	$36.25	$37.12	$35.35	$36.69	$36.69	56,498
2020-09-01	$35.60	$36.31	$34.33	$36.15	$36.15	61,576
2020-08-31	$34.98	$35.99	$34.49	$35.68	$35.68	61,120
2020-08-28	$34.73	$35.06	$34.24	$34.88	$34.88	37,931
2020-08-27	$36.02	$36.02	$33.93	$34.42	$34.42	67,832
2020-08-26	$36.50	$36.75	$35.50	$36.03	$36.03	42,903
2020-08-25	$36.00	$36.87	$35.52	$36.73	$36.73	42,370
2020-08-24	$39.05	$39.05	$35.79	$35.91	$35.91	76,982
2020-08-21	$40.38	$40.71	$38.58	$39.07	$39.07	55,268
2020-08-20	$39.67	$40.73	$39.67	$40.31	$40.31	75,500
2020-08-19	$39.54	$40.65	$39.50	$39.81	$39.81	77,075
2020-08-18	$39.06	$39.98	$37.73	$39.52	$39.52	58,359
2020-08-17	$37.39	$39.41	$37.32	$39.03	$39.03	56,748
2020-08-14	$36.05	$37.46	$35.64	$37.22	$37.22	43,056
2020-08-13	$37.10	$37.61	$35.05	$36.15	$36.15	106,281
2020-08-12	$36.74	$37.33	$36.21	$37.26	$37.26	52,884
2020-08-11	$37.18	$37.70	$35.69	$36.23	$36.23	72,240
2020-08-10	$36.23	$37.40	$35.98	$37.07	$37.07	107,195
2020-08-07	$35.94	$36.75	$35.27	$35.92	$35.92	81,013
2020-08-06	$37.86	$37.86	$35.65	$36.11	$36.11	71,669
2020-08-05	$37.80	$37.92	$36.00	$37.87	$37.87	81,649
2020-08-04	$38.54	$38.54	$35.18	$37.39	$37.39	126,316
2020-08-03	$36.69	$39.09	$35.31	$38.76	$38.76	117,245
2020-07-31	$39.32	$39.41	$36.07	$36.37	$36.37	91,722
2020-07-30	$38.55	$39.47	$38.25	$39.03	$39.03	74,130
2020-07-29	$39.14	$39.69	$37.86	$39.04	$39.04	65,992
2020-07-28	$40.19	$40.19	$38.75	$38.88	$38.88	86,293
2020-07-27	$38.90	$40.22	$38.35	$40.20	$40.20	67,559
2020-07-24	$39.75	$40.05	$38.74	$39.01	$39.01	90,044
2020-07-23	$41.77	$42.00	$39.00	$40.06	$40.06	85,093
2020-07-22	$42.55	$42.60	$40.60	$41.70	$41.70	134,415
2020-07-21	$43.72	$43.76	$42.17	$42.65	$42.65	133,002
2020-07-20	$43.29	$45.50	$42.72	$43.32	$43.32	125,200
2020-07-17	$40.30	$42.78	$39.74	$42.33	$42.33	151,300
2020-07-16	$42.00	$42.00	$38.80	$40.18	$40.18	128,000
2020-07-15	$42.50	$43.25	$40.00	$42.90	$42.90	107,700
2020-07-14	$41.19	$42.88	$38.98	$41.98	$41.98	104,400
2020-07-13	$42.73	$43.33	$40.36	$40.38	$40.38	102,000
2020-07-10	$42.32	$42.94	$41.51	$42.33	$42.33	97,300
2020-07-09	$43.99	$44.90	$41.90	$42.32	$42.32	164,000
2020-07-08	$41.44	$44.07	$40.85	$43.78	$43.78	91,900
2020-07-07	$41.89	$42.33	$40.68	$41.48	$41.48	106,400
2020-07-06	$43.03	$43.54	$41.34	$41.91	$41.91	132,400
2020-07-02	$43.93	$43.93	$42.42	$42.78	$42.78	94,300
2020-07-01	$44.77	$45.63	$42.89	$43.18	$43.18	125,500
2020-06-30	$43.01	$45.16	$42.57	$44.75	$44.75	208,100
2020-06-29	$43.00	$44.21	$41.60	$43.07	$43.07	260,300
2020-06-26	$50.68	$51.01	$41.25	$43.37	$43.37	2,548,025
2020-06-25	$46.95	$54.00	$45.51	$49.98	$49.98	604,673
2020-06-24	$47.92	$47.98	$46.20	$46.79	$46.79	184,750
2020-06-23	$48.90	$49.33	$47.54	$47.83	$47.83	216,561
2020-06-22	$48.17	$49.12	$47.73	$48.20	$48.20	460,162
2020-06-19	$48.56	$49.00	$46.74	$47.76	$47.76	482,439
2020-06-18	$49.22	$49.36	$48.01	$48.24	$48.24	101,749
2020-06-17	$49.00	$50.00	$47.62	$49.05	$49.05	161,031
2020-06-16	$48.77	$49.61	$48.10	$49.48	$49.48	183,838
2020-06-15	$46.78	$48.46	$46.40	$48.16	$48.16	167,241
2020-06-12	$47.54	$48.29	$46.40	$46.97	$46.97	125,345
2020-06-11	$48.59	$49.35	$46.00	$46.31	$46.31	211,252
2020-06-10	$48.58	$49.44	$48.23	$48.97	$48.97	233,055
2020-06-09	$48.50	$49.65	$47.08	$48.49	$48.49	146,861
2020-06-08	$47.81	$49.43	$47.81	$48.53	$48.53	209,540
2020-06-05	$47.99	$49.44	$46.97	$47.66	$47.66	161,567
2020-06-04	$47.71	$49.35	$47.02	$47.82	$47.82	123,105
2020-06-03	$48.21	$50.00	$47.24	$47.66	$47.66	165,278
2020-06-02	$47.90	$48.66	$46.36	$48.08	$48.08	95,848
2020-06-01	$48.49	$49.67	$47.21	$47.62	$47.62	645,425
2020-05-29	$45.23	$49.00	$42.24	$48.21	$48.21	271,106
2020-05-28	$45.57	$47.15	$43.59	$45.01	$45.01	89,758
2020-05-27	$45.71	$46.00	$42.38	$45.07	$45.07	188,684
2020-05-26	$47.92	$47.92	$44.20	$45.48	$45.48	117,176
2020-05-22	$46.72	$47.85	$45.34	$46.59	$46.59	101,962
2020-05-21	$45.30	$47.20	$44.08	$46.76	$46.76	96,250
2020-05-20	$47.50	$47.70	$44.50	$45.25	$45.25	102,110
2020-05-19	$45.81	$48.99	$45.62	$47.31	$47.31	216,023
2020-05-18	$46.38	$48.97	$44.50	$45.68	$45.68	85,084
2020-05-15	$41.81	$46.98	$40.42	$45.50	$45.50	139,574
2020-05-14	$40.41	$42.96	$39.39	$41.72	$41.72	82,371
2020-05-13	$41.93	$44.10	$40.52	$40.97	$40.97	77,330
2020-05-12	$42.93	$44.34	$41.55	$41.70	$41.70	98,271
2020-05-11	$41.28	$43.90	$41.28	$42.39	$42.39	100,442
2020-05-08	$41.04	$43.43	$40.98	$41.35	$41.35	71,912
2020-05-07	$41.30	$42.00	$40.50	$40.50	$40.50	41,037
2020-05-06	$42.00	$42.64	$40.98	$41.00	$41.00	50,304
2020-05-05	$40.94	$42.46	$40.94	$41.79	$41.79	95,292
2020-05-04	$42.51	$42.83	$39.27	$40.21	$40.21	114,954
2020-05-01	$40.01	$41.00	$38.66	$39.40	$39.40	114,414
2020-04-30	$42.20	$42.44	$38.06	$41.96	$41.96	118,346
2020-04-29	$41.95	$43.97	$40.18	$41.97	$41.97	186,314
2020-04-28	$39.52	$42.38	$38.00	$40.57	$40.57	136,276
2020-04-27	$36.00	$41.00	$35.78	$37.67	$37.67	265,446
2020-04-24	$35.50	$36.44	$34.64	$36.05	$36.05	55,045
2020-04-23	$34.84	$36.59	$34.41	$35.05	$35.05	53,574
2020-04-22	$33.94	$35.88	$33.89	$34.84	$34.84	76,385
2020-04-21	$36.62	$37.36	$33.11	$33.29	$33.29	79,502
2020-04-20	$33.67	$36.34	$33.67	$35.40	$35.40	58,172
2020-04-17	$36.26	$36.26	$33.21	$34.87	$34.87	67,095
2020-04-16	$34.52	$35.80	$33.63	$35.20	$35.20	46,847
2020-04-15	$35.77	$36.43	$32.76	$34.58	$34.58	82,219
2020-04-14	$35.99	$37.64	$35.37	$36.16	$36.16	78,916
2020-04-13	$33.84	$37.49	$33.84	$35.00	$35.00	70,576
2020-04-09	$34.68	$36.49	$33.95	$34.84	$34.84	80,294
2020-04-08	$33.70	$36.45	$32.61	$34.32	$34.32	72,704
2020-04-07	$35.50	$35.97	$32.13	$33.52	$33.52	55,848
2020-04-06	$33.53	$35.62	$31.29	$34.88	$34.88	50,595
2020-04-03	$32.53	$34.81	$31.00	$32.56	$32.56	75,684
2020-04-02	$31.46	$33.33	$31.31	$32.50	$32.50	71,880
2020-04-01	$32.43	$33.05	$30.63	$31.59	$31.59	82,613
2020-03-31	$31.69	$35.00	$31.69	$34.11	$34.11	61,296
2020-03-30	$34.23	$34.91	$29.50	$31.76	$31.76	119,974
2020-03-27	$31.82	$34.95	$30.03	$33.83	$33.83	58,794
2020-03-26	$32.22	$36.22	$30.61	$32.84	$32.84	220,975
2020-03-25	$30.81	$32.77	$29.10	$31.88	$31.88	107,410
2020-03-24	$29.45	$32.77	$29.08	$30.67	$30.67	108,732
2020-03-23	$27.12	$28.63	$27.01	$27.88	$27.88	138,500
2020-03-20	$28.25	$30.01	$25.88	$27.11	$27.11	106,145
2020-03-19	$24.94	$29.62	$24.25	$28.00	$28.00	159,724
2020-03-18	$25.85	$28.00	$23.87	$24.76	$24.76	208,740
2020-03-17	$24.30	$26.98	$23.78	$26.29	$26.29	211,823
2020-03-16	$28.62	$28.62	$23.25	$23.78	$23.78	168,961
2020-03-13	$32.48	$32.93	$29.17	$30.94	$30.94	248,213
2020-03-12	$38.06	$38.50	$31.00	$32.00	$32.00	385,365
2020-03-11	$40.81	$43.70	$38.66	$40.20	$40.20	350,752
2020-03-10	$46.75	$46.75	$39.01	$41.64	$41.64	272,604
2020-03-09	$47.90	$47.90	$42.22	$45.61	$45.61	338,799
2020-03-06	$47.29	$49.94	$43.08	$48.65	$48.65	239,303
2020-03-05	$48.08	$51.39	$46.93	$48.02	$48.02	176,052
2020-03-04	$49.10	$51.00	$49.10	$49.82	$49.82	154,928
2020-03-03	$47.86	$49.00	$46.47	$48.28	$48.28	179,666
2020-03-02	$49.19	$49.19	$44.40	$47.85	$47.85	526,524
2020-02-28	$47.34	$49.23	$47.34	$48.78	$48.78	320,746
2020-02-27	$50.00	$51.17	$47.17	$49.24	$49.24	338,177
2020-02-26	$48.10	$50.36	$46.76	$50.12	$50.12	220,093
2020-02-25	$48.00	$49.75	$46.07	$48.50	$48.50	250,906
2020-02-24	$46.52	$47.71	$44.30	$47.21	$47.21	108,653
2020-02-21	$49.56	$51.53	$48.15	$48.32	$48.32	155,359
2020-02-20	$46.49	$52.22	$46.16	$49.99	$49.99	233,379
2020-02-19	$44.96	$47.50	$44.96	$46.13	$46.13	84,214
2020-02-18	$44.73	$47.75	$44.70	$44.96	$44.96	148,843
2020-02-14	$43.65	$45.55	$42.39	$44.70	$44.70	136,961
2020-02-13	$41.20	$44.70	$40.87	$43.67	$43.67	73,317
2020-02-12	$42.00	$42.48	$41.11	$41.51	$41.51	45,680
2020-02-11	$42.46	$43.00	$41.40	$41.97	$41.97	58,953
2020-02-10	$42.31	$42.86	$41.86	$42.52	$42.52	48,692
2020-02-07	$41.60	$42.98	$40.40	$42.70	$42.70	39,644
2020-02-06	$40.94	$42.50	$40.32	$41.99	$41.99	37,853
2020-02-05	$41.72	$41.76	$40.40	$40.92	$40.92	107,178
2020-02-04	$39.68	$42.00	$39.41	$41.79	$41.79	52,877
2020-02-03	$44.01	$44.13	$37.49	$40.07	$40.07	257,710
2020-01-31	$46.77	$47.00	$44.35	$44.35	$44.35	64,856
2020-01-30	$46.34	$47.27	$45.82	$46.86	$46.86	49,290
2020-01-29	$46.65	$47.50	$45.62	$46.20	$46.20	72,251
2020-01-28	$44.97	$47.00	$44.60	$46.94	$46.94	147,755
2020-01-27	$42.05	$44.99	$42.05	$44.53	$44.53	145,239
2020-01-24	$41.01	$44.00	$41.01	$43.30	$43.30	208,611
2020-01-23	$40.30	$41.00	$40.25	$40.66	$40.66	226,899
2020-01-22	$40.59	$41.10	$40.12	$40.30	$40.30	51,759
2020-01-21	$41.05	$41.54	$40.11	$40.28	$40.28	50,093
2020-01-17	$40.30	$41.57	$40.25	$41.07	$41.07	83,570
2020-01-16	$39.11	$41.72	$37.19	$40.61	$40.61	154,085
2020-01-15	$38.35	$39.82	$38.11	$38.78	$38.78	78,424
2020-01-14	$37.90	$39.44	$37.80	$38.35	$38.35	159,291
2020-01-13	$38.68	$39.04	$37.02	$37.91	$37.91	79,254
2020-01-10	$39.60	$39.60	$38.00	$38.42	$38.42	176,639
2020-01-09	$38.28	$38.50	$37.82	$38.44	$38.44	62,585
2020-01-08	$37.60	$38.44	$37.35	$38.16	$38.16	153,173
2020-01-07	$38.47	$39.00	$36.50	$37.66	$37.66	219,260
2020-01-06	$38.80	$38.80	$37.89	$38.32	$38.32	39,618
2020-01-03	$38.54	$38.99	$37.98	$38.47	$38.47	57,516
2020-01-02	$38.40	$39.77	$38.40	$39.10	$39.10	118,670
2019-12-31	$38.06	$39.38	$38.00	$39.00	$39.00	118,472
2019-12-30	$39.30	$39.80	$38.84	$39.15	$39.15	31,526
2019-12-27	$38.86	$39.85	$38.66	$39.12	$39.12	53,767
2019-12-26	$40.37	$40.45	$38.41	$39.22	$39.22	60,649
2019-12-24	$41.74	$42.64	$40.36	$40.64	$40.64	99,676
2019-12-23	$42.64	$43.78	$41.47	$42.36	$42.36	128,802
2019-12-20	$43.66	$44.43	$41.45	$42.95	$42.95	1,000,909
2019-12-19	$43.08	$45.74	$41.46	$43.47	$43.47	453,957
2019-12-18	$41.54	$44.80	$40.70	$43.33	$43.33	328,574
2019-12-17	$41.27	$42.24	$39.19	$41.93	$41.93	402,111
2019-12-16	$40.05	$43.50	$39.00	$40.00	$40.00	723,912
2019-12-13	$33.60	$35.24	$33.00	$34.14	$34.14	90,516
2019-12-12	$35.00	$35.90	$33.05	$33.57	$33.57	120,561
2019-12-11	$39.85	$39.95	$33.33	$34.04	$34.04	226,168
2019-12-10	$42.50	$42.50	$39.43	$39.95	$39.95	199,851
2019-12-09	$40.55	$42.41	$39.02	$41.77	$41.77	121,867
2019-12-06	$41.44	$43.00	$39.99	$40.01	$40.01	92,960
2019-12-05	$45.57	$46.25	$40.00	$42.00	$42.00	358,388
2019-12-04	$38.22	$48.00	$37.50	$47.18	$47.18	1,398,858
2019-12-03	$33.20	$34.90	$29.00	$34.46	$34.46	91,427
2019-12-02	$32.00	$34.80	$31.50	$33.22	$33.22	84,802
2019-11-29	$30.59	$32.49	$30.35	$32.17	$32.17	43,121
2019-11-27	$30.63	$31.32	$30.13	$30.96	$30.96	44,967
2019-11-26	$29.01	$30.88	$29.01	$30.35	$30.35	102,492
2019-11-25	$29.00	$29.95	$28.50	$29.48	$29.48	65,471
2019-11-22	$28.76	$29.40	$28.18	$29.00	$29.00	31,871
2019-11-21	$28.10	$29.40	$27.85	$28.91	$28.91	87,262
2019-11-20	$26.26	$29.00	$25.96	$27.72	$27.72	110,861
2019-11-19	$24.99	$27.00	$24.85	$26.25	$26.25	59,679
2019-11-18	$25.58	$25.59	$24.80	$24.95	$24.95	51,553
2019-11-15	$25.20	$25.62	$25.00	$25.10	$25.10	48,231
2019-11-14	$26.10	$26.10	$25.13	$25.50	$25.50	35,937
2019-11-13	$26.28	$26.28	$25.65	$26.00	$26.00	32,792
2019-11-12	$26.10	$26.84	$25.16	$26.28	$26.28	107,404
2019-11-11	$26.52	$26.52	$25.00	$25.91	$25.91	71,020
2019-11-08	$24.87	$26.44	$24.77	$26.19	$26.19	55,729
2019-11-07	$24.87	$25.70	$24.28	$25.15	$25.15	81,717
2019-11-06	$24.48	$25.99	$24.48	$25.48	$25.48	42,213
2019-11-05	$27.34	$27.34	$25.00	$25.16	$25.16	76,352
2019-11-04	$28.00	$29.88	$26.33	$27.13	$27.13	93,844
2019-11-01	$28.00	$30.00	$27.06	$28.40	$28.40	106,208
2019-10-31	$26.49	$28.79	$25.00	$28.00	$28.00	273,596
2019-10-30	$26.50	$27.74	$24.90	$25.73	$25.73	140,714
2019-10-29	$23.98	$27.20	$23.98	$26.50	$26.50	157,786
2019-10-28	$22.55	$24.75	$22.40	$24.00	$24.00	166,266
2019-10-25	$23.26	$24.75	$21.85	$22.64	$22.64	147,582
2019-10-24	$24.96	$25.99	$23.25	$23.49	$23.49	104,675
2019-10-23	$26.00	$27.49	$24.76	$25.72	$25.72	53,835
2019-10-22	$29.00	$31.90	$24.26	$26.74	$26.74	245,078
2019-10-21	$20.20	$30.20	$20.20	$30.00	$30.00	404,768
2019-10-18	$19.00	$21.77	$18.14	$19.81	$19.81	192,089
2019-10-17	$23.11	$23.11	$17.63	$18.99	$18.99	306,799
2019-10-16	$25.50	$26.69	$21.55	$23.10	$23.10	329,074
2019-10-15	$32.10	$36.00	$18.67	$26.20	$26.20	2,250,589
2019-10-14	$11.05	$11.20	$11.05	$11.20	$11.20	2,497
2019-10-11	$10.70	$11.50	$10.70	$11.25	$11.25	11,868
2019-10-10	$10.65	$11.20	$10.65	$10.80	$10.80	6,500
2019-10-09	$11.45	$11.50	$10.85	$11.00	$11.00	27,645
2019-10-08	$10.50	$11.50	$10.50	$10.85	$10.85	11,777
2019-10-07	$10.88	$11.00	$10.40	$10.40	$10.40	6,503
2019-10-04	$11.00	$11.27	$10.90	$11.00	$11.00	7,772
2019-10-03	$10.20	$12.00	$9.70	$10.99	$10.99	15,664
2019-10-02	$10.25	$10.25	$9.80	$10.10	$10.10	3,591
2019-10-01	$10.00	$10.25	$10.00	$10.25	$10.25	5,354
2019-09-30	$11.50	$11.50	$10.25	$10.25	$10.25	1,590
2019-09-27	$2.70	$2.70	$2.40	$2.60	$10.40	15,833
2019-09-26	$2.75	$2.75	$2.60	$2.61	$10.44	6,040
2019-09-25	$2.86	$2.86	$2.61	$2.72	$10.88	8,955
2019-09-24	$2.83	$2.92	$2.80	$2.83	$11.34	6,155
2019-09-23	$2.92	$2.94	$2.80	$2.84	$11.36	4,918
2019-09-20	$2.80	$2.90	$2.75	$2.90	$11.60	10,341
2019-09-19	$2.90	$2.90	$2.75	$2.85	$11.40	2,819
2019-09-18	$2.85	$2.94	$2.65	$2.89	$11.56	19,620
2019-09-17	$2.80	$2.89	$2.75	$2.87	$11.48	6,813
2019-09-16	$2.80	$2.85	$2.75	$2.79	$11.16	7,283
2019-09-13	$2.80	$2.85	$2.75	$2.75	$11.00	10,427
2019-09-12	$2.70	$2.90	$2.70	$2.80	$11.20	11,127
2019-09-11	$2.75	$2.75	$2.65	$2.70	$10.80	6,371
2019-09-10	$2.75	$2.80	$2.70	$2.75	$11.00	2,826
2019-09-09	$2.68	$2.77	$2.65	$2.75	$11.00	9,846
2019-09-06	$2.58	$2.75	$2.58	$2.70	$10.80	8,095
2019-09-05	$2.55	$2.61	$2.51	$2.57	$10.28	2,022
2019-09-04	$2.53	$2.60	$2.53	$2.53	$10.12	2,398
2019-09-03	$2.57	$2.65	$2.55	$2.65	$10.60	10,218
2019-08-30	$2.46	$2.60	$2.46	$2.55	$10.20	2,083
2019-08-29	$2.50	$2.50	$2.21	$2.49	$9.96	1,799
2019-08-28	$2.40	$2.61	$2.27	$2.53	$10.10	5,158
2019-08-27	$2.40	$2.64	$2.40	$2.60	$10.40	8,275
2019-08-26	$2.45	$2.45	$2.40	$2.44	$9.76	1,816
2019-08-23	$2.45	$2.49	$2.35	$2.47	$9.88	1,822
2019-08-22	$2.31	$2.45	$2.28	$2.45	$9.80	1,606
2019-08-21	$2.26	$2.31	$2.26	$2.31	$9.24	1,738
2019-08-20	$2.25	$2.25	$2.25	$2.25	$9.00	1,922
2019-08-19	$2.17	$2.32	$2.17	$2.27	$9.06	12,400
2019-08-16	$2.27	$2.30	$2.16	$2.20	$8.80	11,824
2019-08-15	$2.24	$2.37	$2.20	$2.30	$9.20	8,910
2019-08-14	$2.17	$2.24	$2.17	$2.24	$8.96	26,056
2019-08-13	$2.17	$2.22	$2.17	$2.22	$8.88	8,753
2019-08-12	$2.24	$2.24	$2.16	$2.20	$8.80	930
2019-08-09	$2.20	$2.25	$2.16	$2.24	$8.96	6,613
2019-08-08	$2.09	$2.23	$2.09	$2.20	$8.80	15,236
2019-08-07	$2.12	$2.15	$2.02	$2.09	$8.36	3,464
2019-08-06	$2.20	$2.20	$2.06	$2.10	$8.40	10,075
2019-08-05	$2.25	$2.29	$2.15	$2.15	$8.60	21,553
2019-08-02	$2.24	$2.28	$2.13	$2.23	$8.92	9,048
2019-08-01	$2.23	$2.24	$2.15	$2.20	$8.80	6,402
2019-07-31	$2.10	$2.23	$2.05	$2.20	$8.80	8,509
2019-07-30	$2.10	$2.20	$2.00	$2.13	$8.52	5,616
2019-07-29	$2.25	$2.25	$2.10	$2.20	$8.80	9,180
2019-07-26	$2.00	$2.25	$1.90	$2.25	$9.00	1,015
2019-07-25	$1.94	$2.05	$1.87	$2.05	$8.20	2,525
2019-07-24	$1.75	$1.94	$1.75	$1.90	$7.60	5,556
2019-07-23	$1.73	$1.75	$1.66	$1.74	$6.96	2,783
2019-07-22	$1.66	$1.75	$1.66	$1.69	$6.76	1,981
2019-07-19	$1.72	$1.78	$1.66	$1.70	$6.80	4,877
2019-07-18	$1.84	$1.84	$1.65	$1.72	$6.88	9,361
2019-07-17	$1.88	$1.88	$1.78	$1.80	$7.20	4,033
2019-07-16	$1.82	$1.95	$1.81	$1.87	$7.48	7,195
2019-07-15	$1.80	$1.93	$1.77	$1.93	$7.72	5,593
2019-07-12	$1.80	$1.80	$1.71	$1.71	$6.84	1,873
2019-07-11	$1.90	$1.90	$1.78	$1.79	$7.16	18,110
2019-07-10	$1.80	$2.00	$1.79	$2.00	$8.00	8,516
2019-07-09	$1.77	$1.80	$1.77	$1.80	$7.20	7,626
2019-07-08	$1.77	$1.82	$1.77	$1.80	$7.20	6,944
2019-07-05	$1.80	$1.81	$1.77	$1.80	$7.20	15,139
2019-07-03	$1.75	$1.82	$1.75	$1.82	$7.28	6,292
2019-07-02	$1.80	$1.82	$1.75	$1.80	$7.20	10,176
2019-07-01	$1.88	$1.88	$1.82	$1.82	$7.28	5,204
2019-06-28	$1.90	$1.94	$1.82	$1.86	$7.42	9,699
2019-06-27	$1.88	$2.00	$1.88	$1.94	$7.76	7,575
2019-06-26	$1.91	$1.96	$1.86	$1.88	$7.52	4,840
2019-06-25	$1.96	$1.97	$1.90	$1.94	$7.76	7,423
2019-06-24	$2.05	$2.05	$1.80	$1.95	$7.80	24,264
2019-06-21	$2.48	$2.48	$2.00	$2.10	$8.40	31,118
2019-06-20	$2.69	$2.69	$2.50	$2.50	$10.00	9,225
2019-06-19	$2.68	$2.70	$2.62	$2.70	$10.80	4,697
2019-06-18	$2.85	$2.85	$2.65	$2.70	$10.80	4,460
2019-06-17	$2.78	$2.85	$2.55	$2.66	$10.64	16,748
2019-06-14	$2.62	$2.69	$2.58	$2.60	$10.40	5,325
2019-06-13	$2.60	$2.70	$2.60	$2.65	$10.60	2,892
2019-06-12	$2.58	$2.65	$2.58	$2.63	$10.52	7,087
2019-06-11	$2.62	$2.62	$2.55	$2.59	$10.36	3,915
2019-06-10	$2.75	$2.75	$2.60	$2.70	$10.80	8,670
2019-06-07	$2.75	$2.75	$2.60	$2.74	$10.96	4,196
2019-06-06	$2.61	$2.78	$2.61	$2.70	$10.80	4,884
2019-06-05	$2.62	$2.65	$2.30	$2.63	$10.52	8,444
2019-06-04	$2.65	$2.65	$2.51	$2.51	$10.04	2,581
2019-06-03	$2.50	$2.70	$2.48	$2.65	$10.60	3,279
2019-05-31	$2.41	$2.50	$2.41	$2.50	$10.00	3,208
2019-05-30	$2.50	$2.56	$2.50	$2.53	$10.12	1,516
2019-05-29	$2.50	$2.50	$2.40	$2.49	$9.97	2,202
2019-05-28	$2.40	$2.70	$2.25	$2.56	$10.24	13,083
2019-05-24	$2.34	$2.63	$2.30	$2.63	$10.52	5,785
2019-05-23	$2.40	$2.40	$2.11	$2.30	$9.20	2,711
2019-05-22	$2.65	$2.69	$2.25	$2.40	$9.60	9,407
2019-05-21	$2.85	$3.42	$2.40	$2.71	$10.82	48,883
2019-05-20	$2.16	$2.70	$2.16	$2.64	$10.56	16,590
2019-05-17	$1.94	$2.12	$1.90	$2.12	$8.48	5,696
2019-05-16	$1.85	$1.98	$1.85	$1.96	$7.84	16,329
2019-05-15	$1.82	$1.88	$1.82	$1.83	$7.32	3,462
2019-05-14	$1.77	$1.87	$1.77	$1.81	$7.24	3,094
2019-05-13	$1.88	$1.88	$1.75	$1.75	$7.00	6,763
2019-05-10	$1.81	$1.88	$1.80	$1.88	$7.52	2,449
2019-05-09	$1.84	$1.89	$1.77	$1.80	$7.22	14,222
2019-05-08	$1.81	$1.84	$1.74	$1.76	$7.04	3,655
2019-05-07	$1.80	$1.85	$1.74	$1.80	$7.19	6,370
2019-05-06	$1.72	$1.88	$1.72	$1.80	$7.20	3,671
2019-05-03	$1.75	$1.80	$1.71	$1.73	$6.92	5,758
2019-05-02	$1.82	$1.83	$1.74	$1.75	$7.00	6,233
2019-05-01	$1.80	$1.89	$1.74	$1.82	$7.28	11,953
2019-04-30	$1.86	$1.86	$1.81	$1.81	$7.24	1,328
2019-04-29	$1.86	$1.89	$1.83	$1.83	$7.32	3,785
2019-04-26	$1.85	$1.91	$1.83	$1.89	$7.56	4,481
2019-04-25	$1.89	$1.90	$1.72	$1.83	$7.32	5,767
2019-04-24	$1.85	$1.91	$1.75	$1.91	$7.64	7,505
2019-04-23	$1.85	$1.92	$1.82	$1.82	$7.28	9,806
2019-04-22	$1.90	$1.92	$1.75	$1.80	$7.20	6,288
2019-04-18	$1.85	$1.90	$1.85	$1.90	$7.60	2,620
2019-04-17	$1.70	$1.90	$1.70	$1.90	$7.60	3,999
2019-04-16	$1.72	$1.78	$1.68	$1.73	$6.92	3,848
2019-04-15	$1.73	$1.73	$1.70	$1.70	$6.80	1,122
2019-04-12	$1.76	$1.90	$1.70	$1.70	$6.80	5,651
2019-04-11	$1.65	$1.76	$1.65	$1.76	$7.04	2,429
2019-04-10	$1.65	$1.65	$1.57	$1.64	$6.56	1,537
2019-04-09	$1.49	$1.64	$1.49	$1.64	$6.56	8,691
2019-04-08	$1.72	$1.76	$1.30	$1.45	$5.80	17,342
2019-04-05	$1.69	$1.70	$1.64	$1.66	$6.64	913
2019-04-04	$1.62	$1.62	$1.62	$1.62	$6.48	628
2019-04-03	$1.69	$1.70	$1.65	$1.66	$6.64	2,079
2019-04-02	$1.76	$1.76	$1.61	$1.65	$6.60	5,295
2019-04-01	$1.85	$1.85	$1.76	$1.76	$7.04	2,309
2019-03-29	$1.96	$1.96	$1.66	$1.77	$7.08	7,203
2019-03-28	$1.90	$1.93	$1.80	$1.93	$7.72	2,808
2019-03-27	$1.98	$2.01	$1.90	$1.97	$7.88	9,630
2019-03-26	$1.86	$1.98	$1.86	$1.89	$7.56	4,350
2019-03-25	$1.83	$1.86	$1.80	$1.82	$7.28	1,493
2019-03-22	$1.80	$1.83	$1.80	$1.80	$7.20	896
2019-03-21	$1.80	$1.84	$1.80	$1.80	$7.20	16,833
2019-03-20	$1.80	$1.80	$1.80	$1.80	$7.20	702
2019-03-19	$1.98	$1.98	$1.78	$1.80	$7.20	2,807
2019-03-18	$1.83	$1.85	$1.80	$1.80	$7.20	33,219
2019-03-15	$1.90	$1.92	$1.81	$1.83	$7.32	1,450
2019-03-14	$1.80	$2.00	$1.70	$1.90	$7.60	4,721
2019-03-13	$1.83	$1.83	$1.80	$1.82	$7.28	1,815
2019-03-12	$1.80	$1.82	$1.75	$1.80	$7.20	10,114
2019-03-11	$1.65	$1.95	$1.64	$1.78	$7.12	1,498
2019-03-08	$1.80	$1.80	$1.65	$1.75	$7.00	2,690
2019-03-07	$1.90	$1.92	$1.80	$1.80	$7.20	11,295
2019-03-06	$1.65	$1.88	$1.65	$1.88	$7.50	4,500
2019-03-05	$1.40	$1.85	$1.40	$1.65	$6.60	5,026
2019-03-04	$1.41	$2.00	$1.33	$1.80	$7.20	4,022
2019-03-01	$1.33	$1.36	$1.26	$1.36	$5.44	2,975
2019-02-28	$1.31	$1.41	$1.30	$1.33	$5.32	15,252
2019-02-27	$1.31	$1.34	$1.30	$1.30	$5.20	2,712
2019-02-26	$1.30	$1.31	$1.17	$1.31	$5.24	4,591
2019-02-25	$1.31	$1.31	$1.30	$1.30	$5.20	11,151
2019-02-22	$1.29	$1.33	$1.29	$1.33	$5.30	8,307
2019-02-21	$1.30	$1.31	$1.26	$1.30	$5.20	4,662
2019-02-20	$1.33	$1.33	$1.30	$1.30	$5.20	3,270
2019-02-19	$1.32	$1.34	$1.30	$1.33	$5.32	3,250
2019-02-15	$1.30	$1.45	$1.21	$1.32	$5.28	5,305
2019-02-14	$1.17	$1.26	$1.17	$1.17	$4.68	4,700
2019-02-13	$1.33	$1.36	$1.15	$1.19	$4.76	29,240
2019-02-12	$1.30	$1.33	$1.25	$1.30	$5.20	4,530
2019-02-11	$1.30	$1.31	$1.30	$1.30	$5.20	2,025
2019-02-08	$1.35	$1.35	$1.30	$1.31	$5.24	7,970
2019-02-07	$1.35	$1.35	$1.30	$1.33	$5.32	7,762
2019-02-06	$1.31	$1.44	$1.30	$1.30	$5.20	10,771
2019-02-05	$1.35	$1.35	$1.31	$1.31	$5.24	900
2019-02-04	$1.38	$1.38	$1.31	$1.31	$5.24	2,190
2019-02-01	$1.38	$1.38	$1.38	$1.38	$5.52	70
2019-01-31	$1.30	$1.38	$1.30	$1.38	$5.52	555
2019-01-30	$1.27	$1.32	$1.27	$1.31	$5.24	676
2019-01-29	$1.35	$1.35	$1.25	$1.26	$5.04	2,392
2019-01-28	$1.35	$1.35	$1.35	$1.35	$5.40	37
2019-01-25	$1.42	$1.60	$1.25	$1.25	$5.00	6,975
2019-01-24	$1.31	$1.40	$1.31	$1.36	$5.42	2,385
2019-01-23	$1.36	$1.36	$1.31	$1.31	$5.24	522
2019-01-22	$1.36	$1.43	$1.36	$1.40	$5.58	305
2019-01-18	$1.55	$1.55	$1.35	$1.35	$5.40	1,146
2019-01-17	$1.35	$1.47	$1.26	$1.47	$5.88	5,200
2019-01-16	$1.30	$1.33	$1.30	$1.33	$5.30	1,117
2019-01-15	$1.35	$1.35	$1.30	$1.30	$5.20	1,068
2019-01-14	$1.30	$1.30	$1.25	$1.25	$5.00	3,315
2019-01-11	$1.27	$1.30	$1.21	$1.30	$5.20	4,351
2019-01-10	$1.25	$1.27	$1.21	$1.21	$4.84	3,437
2019-01-09	$1.27	$1.27	$1.22	$1.25	$5.00	3,964
2019-01-08	$1.25	$1.27	$1.22	$1.22	$4.88	978
2019-01-07	$1.17	$1.47	$1.17	$1.23	$4.90	7,612
2019-01-04	$1.15	$1.20	$1.15	$1.17	$4.68	2,829
2019-01-03	$1.15	$1.18	$1.15	$1.15	$4.60	750
2019-01-02	$1.15	$1.17	$1.15	$1.15	$4.60	2,472
2018-12-31	$1.15	$1.20	$1.15	$1.15	$4.60	2,788
2018-12-28	$1.15	$1.15	$1.15	$1.15	$4.60	2,862
2018-12-27	$1.15	$1.15	$1.15	$1.15	$4.60	4,450
2018-12-26	$1.15	$1.15	$1.15	$1.15	$4.60	3,542
2018-12-24	$1.15	$1.15	$1.15	$1.15	$4.60	50
2018-12-21	$1.15	$1.15	$1.15	$1.15	$4.60	7,056
2018-12-20	$1.15	$1.16	$1.15	$1.15	$4.60	6,375
2018-12-19	$1.15	$1.16	$1.15	$1.15	$4.60	3,086
2018-12-18	$1.15	$1.15	$1.15	$1.15	$4.60	6,162
2018-12-17	$1.16	$1.23	$1.15	$1.15	$4.60	10,166
2018-12-14	$1.16	$1.16	$1.16	$1.16	$4.64	3,000
2018-12-13	$1.20	$1.20	$1.15	$1.15	$4.60	1,917
2018-12-12	$1.15	$1.15	$1.10	$1.10	$4.40	4,101
2018-12-11	$1.20	$1.23	$1.15	$1.23	$4.92	3,696
2018-12-10	$1.18	$1.18	$1.15	$1.15	$4.60	2,600
2018-12-07	$1.15	$1.15	$1.15	$1.15	$4.60	68
2018-12-06	$1.16	$1.20	$1.15	$1.20	$4.80	5,475
2018-12-04	$1.17	$1.19	$1.14	$1.15	$4.60	1,871
2018-12-03	$1.24	$1.24	$1.16	$1.17	$4.69	1,951
2018-11-30	$1.16	$1.16	$1.16	$1.16	$4.64	188
2018-11-29	$1.19	$1.24	$1.15	$1.24	$4.96	962
2018-11-28	$1.16	$1.16	$1.15	$1.15	$4.60	2,500
2018-11-27	$1.15	$1.16	$1.15	$1.16	$4.64	2,135
2018-11-26	$1.15	$1.15	$1.14	$1.15	$4.60	3,193
2018-11-23	$1.16	$1.16	$1.14	$1.14	$4.56	4,895
2018-11-21	$1.15	$1.24	$1.15	$1.23	$4.92	3,256
2018-11-20	$1.15	$1.15	$1.14	$1.14	$4.56	6,250
2018-11-19	$1.11	$1.18	$1.11	$1.15	$4.60	4,070
2018-11-16	$1.20	$1.20	$1.20	$1.20	$4.80	245
2018-11-15	$1.14	$1.15	$1.14	$1.15	$4.60	304
2018-11-14	$1.23	$1.23	$1.23	$1.23	$4.92	1,237
2018-11-13	$1.17	$1.17	$1.10	$1.10	$4.40	1,785
2018-11-12	$1.16	$1.17	$1.16	$1.17	$4.68	1,835
2018-11-09	$1.19	$1.20	$1.15	$1.15	$4.60	5,415
2018-11-08	$1.24	$1.24	$1.17	$1.17	$4.68	422
2018-11-07	$1.17	$1.17	$1.17	$1.17	$4.68	668
2018-11-06	$1.17	$1.17	$1.17	$1.17	$4.68	100
2018-11-05	$1.16	$1.16	$1.16	$1.16	$4.64	1,280
2018-11-02	$1.20	$1.20	$1.16	$1.16	$4.64	1,218
2018-11-01	$1.25	$1.25	$1.15	$1.16	$4.64	9,160
2018-10-31	$1.25	$1.25	$1.20	$1.20	$4.80	1,202
2018-10-30	$1.13	$1.25	$1.13	$1.15	$4.60	7,020
2018-10-29	$1.20	$1.20	$1.06	$1.07	$4.28	350
2018-10-26	$1.15	$1.20	$1.13	$1.20	$4.80	1,499
2018-10-25	$1.17	$1.20	$1.10	$1.18	$4.72	2,285
2018-10-24	$1.15	$1.20	$1.15	$1.20	$4.80	2,674
2018-10-23	$1.13	$1.27	$1.10	$1.20	$4.80	25,945
2018-10-22	$1.13	$1.13	$1.10	$1.10	$4.40	2,375
2018-10-19	$1.10	$1.10	$1.05	$1.10	$4.40	3,407
2018-10-18	$1.10	$1.10	$1.10	$1.10	$4.40	2,947
2018-10-17	$1.08	$1.13	$1.06	$1.13	$4.51	2,981
2018-10-16	$1.10	$1.11	$1.06	$1.10	$4.40	4,799
2018-10-15	$1.10	$1.13	$1.10	$1.13	$4.52	3,237
2018-10-12	$1.10	$1.13	$1.07	$1.10	$4.40	3,091
2018-10-11	$1.07	$1.13	$1.07	$1.13	$4.52	3,453
2018-10-10	$1.05	$1.27	$1.05	$1.07	$4.28	3,125
2018-10-09	$1.27	$1.27	$1.05	$1.17	$4.68	2,012
2018-10-08	$1.03	$1.03	$1.03	$1.03	$4.12	125
2018-10-05	$1.03	$1.05	$1.03	$1.03	$4.12	144
2018-10-04	$1.02	$1.02	$1.02	$1.02	$4.08	1,015
2018-10-03	$1.02	$1.02	$1.02	$1.02	$4.08	25
2018-10-02	$1.01	$1.01	$1.01	$1.01	$4.04	25
2018-10-01	$1.09	$1.09	$1.00	$1.04	$4.16	3,977
2018-09-28	$1.12	$1.12	$1.12	$1.12	$4.48	40
2018-09-27	$1.02	$1.02	$1.02	$1.02	$4.08	25
2018-09-26	$1.12	$1.13	$1.01	$1.10	$4.40	3,324
2018-09-25	$1.12	$1.25	$1.12	$1.25	$5.00	425
2018-09-24	$1.13	$1.13	$1.12	$1.12	$4.48	6,129
2018-09-21	$1.25	$1.25	$1.11	$1.14	$4.54	5,879
2018-09-20	$1.04	$1.15	$1.02	$1.15	$4.60	6,625
2018-09-19	$0.95	$0.95	$0.95	$0.95	$3.80	372
2018-09-18	$0.99	$1.00	$0.95	$0.95	$3.80	2,551
2018-09-17	$0.99	$0.99	$0.95	$0.95	$3.80	962
2018-09-14	$0.95	$0.97	$0.95	$0.95	$3.80	883
2018-09-13	$0.93	$0.93	$0.91	$0.91	$3.64	600
2018-09-12	$0.90	$0.91	$0.90	$0.91	$3.64	1,470
2018-09-11	$0.90	$0.95	$0.90	$0.95	$3.80	3,996
2018-09-10	$0.94	$0.95	$0.90	$0.90	$3.60	1,250
2018-09-07	$0.95	$0.95	$0.80	$0.91	$3.62	5,138
2018-09-06	$0.90	$0.99	$0.90	$0.99	$3.96	847
2018-09-05	$0.90	$0.90	$0.89	$0.89	$3.56	2,221
2018-09-04	$0.91	$0.92	$0.90	$0.90	$3.60	4,045
2018-08-31	$0.90	$0.90	$0.90	$0.90	$3.61	250
2018-08-30	$1.05	$1.05	$1.05	$1.05	$4.20	14
2018-08-29	$0.95	$1.08	$0.90	$1.05	$4.20	1,831
2018-08-28	$1.05	$1.05	$1.05	$1.05	$4.20	892
2018-08-27	$0.86	$0.86	$0.86	$0.86	$3.45	0
2018-08-24	$0.91	$1.05	$0.86	$0.86	$3.45	1,815
2018-08-23	$0.91	$0.91	$0.90	$0.90	$3.60	556
2018-08-22	$1.05	$1.05	$1.05	$1.05	$4.20	0
2018-08-21	$1.05	$1.05	$1.05	$1.05	$4.20	75
2018-08-20	$1.02	$1.06	$1.02	$1.05	$4.20	519
2018-08-17	$0.90	$0.90	$0.90	$0.90	$3.60	850
2018-08-16	$0.86	$1.03	$0.86	$0.90	$3.60	1,302
2018-08-15	$1.00	$1.00	$0.88	$0.90	$3.60	9,775
2018-08-14	$1.11	$1.11	$0.90	$1.06	$4.24	3,433
2018-08-13	$1.16	$1.16	$1.16	$1.16	$4.64	950
2018-08-10	$1.10	$1.25	$1.09	$1.25	$5.00	6,675
2018-08-09	$1.11	$1.11	$1.10	$1.10	$4.40	1,013
2018-08-08	$1.07	$1.20	$1.06	$1.15	$4.60	2,088
2018-08-07	$1.01	$1.09	$1.01	$1.05	$4.20	942
2018-08-06	$1.10	$1.10	$1.01	$1.01	$4.04	4,452
2018-08-03	$1.20	$1.20	$1.15	$1.20	$4.80	225
2018-08-02	$1.07	$1.07	$1.07	$1.07	$4.28	5
2018-08-01	$1.13	$1.18	$1.07	$1.07	$4.28	590
2018-07-31	$1.13	$1.20	$1.13	$1.20	$4.80	275
2018-07-30	$1.25	$1.25	$1.25	$1.25	$5.00	15
2018-07-27	$1.18	$1.29	$1.13	$1.25	$5.00	1,600
2018-07-26	$1.25	$1.25	$1.13	$1.20	$4.80	850
2018-07-25	$1.28	$1.28	$1.13	$1.19	$4.76	1,250
2018-07-24	$1.25	$1.30	$1.11	$1.11	$4.44	726
2018-07-23	$1.30	$1.30	$1.30	$1.30	$5.20	25
2018-07-20	$1.10	$1.44	$1.05	$1.30	$5.20	5,014
2018-07-19	$1.09	$1.09	$1.00	$1.04	$4.16	1,023
2018-07-18	$0.97	$1.00	$0.97	$1.00	$4.00	1,872
2018-07-17	$1.10	$1.15	$0.95	$1.09	$4.36	798
2018-07-16	$1.00	$1.10	$1.00	$1.10	$4.40	2,054
2018-07-13	$1.00	$1.00	$0.95	$0.95	$3.80	2,315
2018-07-12	$1.06	$1.06	$1.00	$1.00	$4.00	3,356
2018-07-11	$1.06	$1.06	$1.06	$1.06	$4.24	250
2018-07-10	$1.14	$1.14	$1.10	$1.10	$4.40	1,932
2018-07-09	$1.14	$1.16	$1.07	$1.16	$4.64	1,283
2018-07-06	$1.07	$1.20	$1.07	$1.20	$4.80	525
2018-07-05	$1.15	$1.15	$1.15	$1.15	$4.60	350
2018-07-03	$1.02	$1.20	$1.00	$1.20	$4.80	3,733
2018-07-02	$1.08	$1.10	$1.05	$1.10	$4.40	2,410
2018-06-29	$1.05	$1.05	$1.01	$1.01	$4.04	9,343
2018-06-28	$1.15	$1.15	$1.00	$1.02	$4.08	1,800
2018-06-27	$1.20	$1.20	$1.19	$1.19	$4.76	2,959
2018-06-26	$1.05	$1.20	$1.05	$1.20	$4.80	2,319
2018-06-25	$1.08	$1.10	$1.04	$1.04	$4.16	1,481
2018-06-22	$1.20	$1.20	$1.20	$1.20	$4.80	25
2018-06-21	$1.06	$1.06	$1.06	$1.06	$4.24	91
2018-06-20	$1.06	$1.18	$1.06	$1.18	$4.72	375
2018-06-19	$1.10	$1.20	$1.08	$1.20	$4.80	1,303
2018-06-18	$1.15	$1.15	$1.05	$1.12	$4.48	2,723
2018-06-15	$1.20	$1.39	$1.13	$1.15	$4.58	7,816
2018-06-14	$1.30	$1.30	$1.19	$1.20	$4.80	3,186
2018-06-13	$1.40	$1.40	$1.29	$1.30	$5.20	605
2018-06-12	$1.46	$1.50	$1.46	$1.50	$6.00	2,219
2018-06-11	$1.35	$1.46	$1.30	$1.46	$5.84	1,589
2018-06-08	$1.46	$1.46	$1.46	$1.46	$5.84	0
2018-06-07	$1.28	$1.46	$1.28	$1.46	$5.84	1,841
2018-06-06	$1.49	$1.50	$1.49	$1.49	$5.96	225
2018-06-05	$1.29	$1.35	$1.25	$1.35	$5.40	1,673
2018-06-04	$1.30	$1.30	$1.28	$1.30	$5.20	1,063
2018-06-01	$1.37	$1.37	$1.30	$1.37	$5.48	3,949
2018-05-31	$1.45	$1.45	$1.37	$1.37	$5.48	1,343
2018-05-30	$1.49	$1.49	$1.37	$1.37	$5.48	406
2018-05-29	$1.38	$1.39	$1.38	$1.39	$5.56	100
2018-05-25	$1.52	$1.52	$1.39	$1.51	$6.04	1,423
2018-05-24	$1.58	$1.60	$1.36	$1.53	$6.12	2,825
2018-05-23	$1.55	$1.55	$1.55	$1.55	$6.20	0
2018-05-22	$1.41	$1.60	$1.41	$1.55	$6.20	13,044
2018-05-21	$1.55	$1.55	$1.26	$1.50	$6.00	3,632
2018-05-18	$1.33	$1.58	$1.33	$1.58	$6.32	1,639
2018-05-17	$1.52	$1.57	$1.39	$1.57	$6.28	234
2018-05-16	$1.59	$1.60	$1.38	$1.52	$6.08	4,443
2018-05-15	$1.42	$1.42	$1.42	$1.42	$5.68	0
2018-05-14	$1.65	$1.70	$1.42	$1.42	$5.68	1,125
2018-05-11	$1.44	$1.60	$1.44	$1.50	$6.00	2,146
2018-05-10	$1.52	$1.63	$1.46	$1.60	$6.40	8,424
2018-05-09	$1.48	$1.52	$1.48	$1.52	$6.08	541
2018-05-08	$1.50	$1.60	$1.48	$1.48	$5.92	5,950
2018-05-07	$1.23	$1.48	$1.23	$1.47	$5.86	1,502
2018-05-04	$1.20	$1.49	$1.20	$1.45	$5.80	3,827
2018-05-03	$1.25	$1.25	$1.25	$1.25	$5.00	0
2018-05-02	$1.29	$1.29	$1.00	$1.25	$5.00	8,995
2018-05-01	$1.46	$1.46	$1.23	$1.23	$4.92	3,518
2018-04-30	$1.50	$1.55	$1.46	$1.46	$5.84	372
2018-04-27	$1.50	$1.50	$1.50	$1.50	$6.00	1,250
2018-04-26	$1.39	$1.40	$1.32	$1.32	$5.28	2,138
2018-04-25	$1.45	$1.45	$1.20	$1.44	$5.76	8,253
2018-04-24	$1.50	$1.55	$1.50	$1.50	$6.00	4,737
2018-04-23	$1.60	$1.60	$1.45	$1.50	$6.00	2,707
2018-04-20	$1.70	$1.75	$1.54	$1.60	$6.40	11,574
2018-04-19	$1.77	$1.94	$1.35	$1.60	$6.40	42,919
2018-04-18	$1.52	$1.75	$1.40	$1.74	$6.96	15,389
2018-04-17	$1.34	$1.75	$1.30	$1.45	$5.80	29,496
2018-04-16	$1.34	$1.35	$1.30	$1.34	$5.36	10,962
2018-04-13	$1.18	$1.39	$1.16	$1.24	$4.96	6,500
2018-04-12	$1.17	$1.19	$1.16	$1.18	$4.72	9,970
2018-04-11	$1.20	$1.20	$1.02	$1.02	$4.08	22,617
2018-04-10	$1.06	$1.39	$1.05	$1.20	$4.80	23,029
2018-04-09	$0.95	$1.05	$0.95	$1.05	$4.20	75
2018-04-06	$1.00	$1.05	$0.95	$0.96	$3.84	1,514
2018-04-05	$1.00	$1.00	$0.94	$0.99	$3.96	17,021
2018-04-04	$0.97	$0.97	$0.86	$0.94	$3.76	1,977
2018-04-03	$0.90	$1.05	$0.89	$0.89	$3.54	12,294
2018-04-02	$0.89	$0.89	$0.67	$0.89	$3.54	3,600
2018-03-29	$0.69	$0.89	$0.69	$0.89	$3.56	1,209
2018-03-28	$0.77	$0.77	$0.77	$0.77	$3.08	1,600
2018-03-27	$0.72	$0.85	$0.72	$0.77	$3.08	3,765
2018-03-26	$0.75	$0.90	$0.68	$0.75	$3.00	4,540
2018-03-23	$0.75	$0.75	$0.75	$0.75	$3.00	625
2018-03-22	$0.68	$0.79	$0.68	$0.79	$3.16	2,535
2018-03-21	$0.72	$0.72	$0.66	$0.72	$2.88	362
2018-03-20	$0.74	$0.74	$0.70	$0.74	$2.96	1,434
2018-03-19	$0.65	$0.74	$0.61	$0.70	$2.80	2,197
2018-03-16	$0.70	$0.70	$0.70	$0.70	$2.79	179
2018-03-15	$0.69	$0.69	$0.69	$0.69	$2.76	105
2018-03-14	$0.66	$0.70	$0.66	$0.69	$2.78	2,539
2018-03-13	$0.73	$0.79	$0.66	$0.79	$3.14	561
2018-03-12	$0.79	$0.79	$0.68	$0.68	$2.72	987
2018-03-09	$0.70	$0.70	$0.65	$0.70	$2.80	7,238
2018-03-08	$0.70	$0.70	$0.70	$0.70	$2.80	50
2018-03-07	$0.70	$0.70	$0.70	$0.70	$2.80	1,322
2018-03-06	$0.70	$0.70	$0.70	$0.70	$2.80	313
2018-03-05	$0.67	$0.78	$0.67	$0.78	$3.12	675
2018-03-02	$0.70	$0.70	$0.67	$0.70	$2.79	2,797
2018-03-01	$0.75	$0.75	$0.70	$0.70	$2.80	675
2018-02-28	$0.70	$0.70	$0.70	$0.70	$2.80	270
2018-02-27	$0.70	$0.70	$0.70	$0.70	$2.80	499
2018-02-26	$0.70	$0.70	$0.70	$0.70	$2.80	43
2018-02-23	$0.70	$0.75	$0.70	$0.75	$3.00	1,024
2018-02-22	$0.74	$0.80	$0.74	$0.80	$3.20	1,875
2018-02-21	$0.75	$0.84	$0.70	$0.73	$2.92	6,125
2018-02-20	$0.77	$0.77	$0.77	$0.77	$3.09	1,274
2018-02-16	$0.89	$0.89	$0.71	$0.71	$2.82	296
2018-02-15	$0.90	$0.90	$0.70	$0.89	$3.56	6,921
2018-02-14	$0.72	$0.76	$0.68	$0.75	$3.00	16,596
2018-02-13	$0.75	$0.76	$0.72	$0.72	$2.88	6,567
2018-02-12	$0.72	$0.72	$0.72	$0.72	$2.88	192
2018-02-09	$0.72	$0.76	$0.72	$0.72	$2.88	1,933
2018-02-08	$0.72	$0.72	$0.69	$0.69	$2.76	2,461
2018-02-07	$0.75	$0.75	$0.70	$0.72	$2.88	7,460
2018-02-06	$0.76	$0.76	$0.75	$0.75	$3.00	2,096
2018-02-05	$0.75	$0.75	$0.73	$0.75	$3.00	6,067
2018-02-02	$0.72	$0.72	$0.72	$0.72	$2.88	50
2018-02-01	$0.72	$0.78	$0.72	$0.78	$3.11	1,741
2018-01-31	$0.75	$0.75	$0.75	$0.75	$3.00	210
2018-01-30	$0.75	$0.75	$0.75	$0.75	$3.00	250
2018-01-29	$0.72	$0.75	$0.72	$0.75	$3.00	1,225
2018-01-26	$0.75	$0.77	$0.72	$0.75	$3.00	3,083
2018-01-25	$0.73	$0.73	$0.73	$0.73	$2.92	15
2018-01-24	$0.73	$0.73	$0.73	$0.73	$2.92	3
2018-01-23	$0.73	$0.73	$0.73	$0.73	$2.92	250
2018-01-22	$0.66	$0.77	$0.66	$0.77	$3.10	347
2018-01-19	$0.74	$0.74	$0.70	$0.70	$2.80	8,862
2018-01-18	$0.71	$0.74	$0.67	$0.70	$2.80	3,175
2018-01-17	$0.72	$0.78	$0.61	$0.75	$3.00	4,912
2018-01-16	$0.75	$0.78	$0.72	$0.72	$2.88	3,776
2018-01-12	$0.75	$0.75	$0.72	$0.72	$2.86	1,331
2018-01-11	$0.74	$0.79	$0.74	$0.75	$3.00	7,114
2018-01-10	$0.75	$0.75	$0.75	$0.75	$3.00	9
2018-01-09	$0.76	$0.76	$0.71	$0.75	$3.00	8,103
2018-01-08	$0.71	$0.76	$0.71	$0.71	$2.84	9,225
2018-01-05	$0.76	$0.76	$0.76	$0.76	$3.04	1,666
2018-01-04	$0.71	$0.76	$0.71	$0.75	$3.00	1,592
2018-01-03	$0.70	$0.70	$0.70	$0.70	$2.80	0
2018-01-02	$0.76	$0.76	$0.64	$0.70	$2.80	6,160
2017-12-29	$0.72	$0.75	$0.72	$0.75	$3.00	4,067
2017-12-28	$0.77	$0.78	$0.75	$0.75	$3.00	9,259
2017-12-27	$0.78	$0.78	$0.77	$0.77	$3.06	4,331
2017-12-26	$0.79	$0.79	$0.76	$0.78	$3.12	4,807
2017-12-22	$0.76	$0.77	$0.76	$0.76	$3.04	1,242
2017-12-21	$0.79	$0.79	$0.75	$0.76	$3.04	6,054
2017-12-20	$0.80	$0.82	$0.79	$0.79	$3.16	706
2017-12-19	$0.85	$0.85	$0.78	$0.78	$3.12	927
2017-12-18	$0.75	$0.81	$0.75	$0.81	$3.26	671
2017-12-15	$0.80	$0.85	$0.80	$0.85	$3.40	3,676
2017-12-14	$0.76	$0.80	$0.75	$0.75	$3.00	1,775
2017-12-13	$0.78	$0.78	$0.78	$0.78	$3.12	250
2017-12-12	$0.85	$0.85	$0.75	$0.75	$3.00	4,066
2017-12-11	$0.74	$0.74	$0.74	$0.74	$2.97	1,227
2017-12-08	$0.71	$0.75	$0.71	$0.72	$2.86	2,684
2017-12-07	$0.72	$0.72	$0.70	$0.71	$2.84	4,962
2017-12-06	$0.72	$0.73	$0.72	$0.72	$2.88	4,899
2017-12-05	$0.71	$0.72	$0.71	$0.72	$2.88	2,210
2017-12-04	$0.78	$0.85	$0.68	$0.69	$2.76	11,290
2017-12-01	$0.80	$0.80	$0.80	$0.80	$3.20	475
2017-11-30	$0.74	$0.75	$0.72	$0.75	$3.00	1,208
2017-11-29	$0.80	$0.88	$0.70	$0.72	$2.88	7,622
2017-11-28	$0.75	$0.75	$0.75	$0.75	$3.00	74
2017-11-27	$0.74	$0.74	$0.74	$0.74	$2.96	657
2017-11-24	$0.80	$0.80	$0.74	$0.74	$2.96	526
2017-11-22	$0.76	$0.77	$0.75	$0.77	$3.06	166
2017-11-21	$0.81	$0.81	$0.75	$0.75	$3.00	1,331
2017-11-20	$0.75	$0.79	$0.74	$0.74	$2.96	2,375
2017-11-17	$0.78	$0.79	$0.72	$0.74	$2.96	8,631
2017-11-16	$0.80	$0.90	$0.79	$0.80	$3.20	5,472
2017-11-15	$0.80	$0.80	$0.80	$0.80	$3.20	5
2017-11-14	$0.90	$0.90	$0.80	$0.80	$3.20	3,564
2017-11-13	$0.85	$0.85	$0.80	$0.80	$3.20	1,483
2017-11-10	$0.80	$0.80	$0.80	$0.80	$3.20	611
2017-11-09	$0.85	$0.90	$0.78	$0.78	$3.12	4,640
2017-11-08	$0.90	$0.90	$0.83	$0.83	$3.32	1,572
2017-11-07	$0.85	$0.90	$0.85	$0.90	$3.60	287
2017-11-06	$0.88	$0.88	$0.88	$0.88	$3.50	15
2017-11-03	$0.90	$0.90	$0.88	$0.88	$3.50	313
2017-11-02	$0.80	$0.88	$0.80	$0.88	$3.50	2,559
2017-11-01	$0.80	$0.80	$0.80	$0.80	$3.21	0
2017-10-31	$0.85	$0.85	$0.80	$0.80	$3.21	592
2017-10-30	$0.85	$0.90	$0.85	$0.85	$3.40	240
2017-10-27	$0.90	$0.90	$0.85	$0.85	$3.40	2,463
2017-10-26	$0.90	$0.90	$0.85	$0.85	$3.40	2,042
2017-10-25	$0.85	$0.85	$0.83	$0.83	$3.32	300
2017-10-24	$0.85	$0.85	$0.76	$0.85	$3.40	5,100
2017-10-23	$0.85	$0.85	$0.85	$0.85	$3.40	1,140
2017-10-20	$0.82	$0.85	$0.81	$0.81	$3.24	5,480
2017-10-19	$0.82	$1.00	$0.82	$1.00	$4.00	5,355
2017-10-18	$0.86	$0.86	$0.86	$0.86	$3.44	3,048
2017-10-17	$0.82	$0.90	$0.82	$0.90	$3.60	3,002
2017-10-16	$0.85	$0.87	$0.82	$0.85	$3.40	5,007
2017-10-13	$0.90	$0.90	$0.90	$0.90	$3.60	726
2017-10-12	$0.97	$0.97	$0.85	$0.85	$3.40	2,019
2017-10-11	$0.90	$0.90	$0.90	$0.90	$3.60	669
2017-10-10	$0.95	$0.95	$0.82	$0.93	$3.72	6,998
2017-10-09	$0.90	$0.90	$0.90	$0.90	$3.60	176
2017-10-06	$0.93	$0.94	$0.90	$0.90	$3.60	4,832
2017-10-05	$0.95	$1.04	$0.90	$0.90	$3.60	26,204
2017-10-04	$1.00	$1.00	$0.90	$0.90	$3.60	775
2017-10-03	$1.00	$1.15	$0.90	$1.00	$4.00	19,268
2017-10-02	$0.95	$1.00	$0.95	$0.95	$3.80	4,107
2017-09-29	$1.00	$1.13	$0.95	$0.95	$3.80	11,719
2017-09-28	$0.92	$1.00	$0.88	$1.00	$4.00	8,543
2017-09-27	$0.95	$0.96	$0.92	$0.96	$3.82	3,574
2017-09-26	$0.95	$0.99	$0.90	$0.99	$3.96	6,750
2017-09-25	$0.85	$1.00	$0.81	$1.00	$4.00	2,893
2017-09-22	$1.00	$1.00	$0.85	$0.85	$3.40	2,635
2017-09-21	$0.77	$0.87	$0.75	$0.85	$3.40	7,540
2017-09-20	$0.75	$0.77	$0.73	$0.73	$2.92	2,350
2017-09-19	$0.77	$0.77	$0.77	$0.77	$3.08	1,265
2017-09-18	$0.77	$0.77	$0.73	$0.77	$3.08	2,000
2017-09-15	$0.72	$0.77	$0.71	$0.77	$3.08	4,675
2017-09-14	$0.74	$0.74	$0.74	$0.74	$2.96	575
2017-09-13	$0.74	$0.75	$0.74	$0.74	$2.96	1,432
2017-09-12	$0.77	$0.77	$0.77	$0.77	$3.08	51
2017-09-11	$0.74	$0.74	$0.74	$0.74	$2.96	125
2017-09-08	$0.76	$0.76	$0.75	$0.75	$3.00	8,361
2017-09-07	$0.77	$0.77	$0.77	$0.77	$3.08	594
2017-09-06	$0.76	$0.76	$0.75	$0.75	$3.00	1,065
2017-09-05	$0.73	$0.76	$0.70	$0.75	$3.00	7,041
2017-09-01	$0.76	$0.76	$0.76	$0.76	$3.04	105
2017-08-31	$0.76	$0.76	$0.76	$0.76	$3.04	173
2017-08-30	$0.76	$0.76	$0.76	$0.76	$3.04	30
2017-08-29	$0.73	$0.76	$0.72	$0.76	$3.04	999
2017-08-28	$0.76	$0.76	$0.72	$0.72	$2.88	958
2017-08-25	$0.73	$0.73	$0.72	$0.72	$2.88	100
2017-08-24	$0.72	$0.72	$0.72	$0.72	$2.88	1,046
2017-08-23	$0.77	$0.77	$0.77	$0.77	$3.08	0
2017-08-22	$0.72	$0.77	$0.71	$0.77	$3.08	1,375
2017-08-21	$0.77	$0.77	$0.70	$0.71	$2.84	3,848
2017-08-18	$0.73	$0.85	$0.73	$0.85	$3.40	550
2017-08-17	$0.76	$0.76	$0.76	$0.76	$3.04	562
2017-08-16	$0.76	$0.76	$0.76	$0.76	$3.04	75
2017-08-15	$0.72	$0.73	$0.72	$0.73	$2.93	3,358
2017-08-14	$0.72	$0.72	$0.72	$0.72	$2.88	528
2017-08-11	$0.72	$0.72	$0.72	$0.72	$2.88	0
2017-08-10	$0.72	$0.72	$0.72	$0.72	$2.88	5
2017-08-09	$0.72	$0.75	$0.71	$0.72	$2.88	2,887
2017-08-08	$0.79	$0.79	$0.76	$0.76	$3.04	2,329
2017-08-07	$0.81	$0.81	$0.76	$0.76	$3.04	3,887
2017-08-04	$0.80	$0.80	$0.80	$0.80	$3.20	40
2017-08-03	$0.76	$0.80	$0.76	$0.80	$3.20	4,557
2017-08-02	$0.78	$0.80	$0.76	$0.76	$3.04	1,821
2017-08-01	$0.79	$0.79	$0.79	$0.79	$3.16	223
2017-07-31	$0.85	$0.85	$0.80	$0.82	$3.28	2,446
2017-07-28	$0.82	$0.82	$0.81	$0.81	$3.24	105
2017-07-27	$0.80	$0.80	$0.80	$0.80	$3.20	750
2017-07-26	$0.81	$0.81	$0.81	$0.81	$3.22	375
2017-07-25	$0.76	$0.84	$0.76	$0.84	$3.36	1,190
2017-07-24	$0.77	$0.77	$0.69	$0.72	$2.89	3,533
2017-07-21	$0.77	$0.77	$0.63	$0.75	$3.00	2,955
2017-07-20	$0.75	$0.75	$0.75	$0.75	$3.00	0
2017-07-19	$0.75	$0.76	$0.75	$0.75	$3.00	806
2017-07-18	$0.75	$0.75	$0.75	$0.75	$3.00	225
2017-07-17	$0.80	$0.80	$0.80	$0.80	$3.20	0
2017-07-14	$0.78	$0.80	$0.78	$0.80	$3.20	3,020
2017-07-13	$0.75	$0.75	$0.75	$0.75	$3.00	55
2017-07-12	$0.80	$0.80	$0.79	$0.79	$3.16	719
2017-07-11	$0.75	$0.79	$0.75	$0.79	$3.16	2,600
2017-07-10	$0.75	$0.79	$0.75	$0.75	$3.00	396
2017-07-07	$0.85	$0.85	$0.73	$0.75	$3.00	6,885
2017-07-06	$0.85	$0.85	$0.85	$0.85	$3.40	250
2017-07-05	$0.75	$0.80	$0.73	$0.80	$3.20	1,869
2017-07-03	$0.80	$0.83	$0.79	$0.83	$3.31	527
2017-06-30	$0.80	$0.85	$0.80	$0.82	$3.28	1,340
2017-06-29	$0.85	$0.85	$0.85	$0.85	$3.40	0
2017-06-28	$0.85	$0.85	$0.85	$0.85	$3.40	175
2017-06-27	$0.80	$0.80	$0.80	$0.80	$3.20	0
2017-06-26	$0.81	$0.81	$0.80	$0.80	$3.20	200
2017-06-23	$0.85	$0.85	$0.85	$0.85	$3.40	0
2017-06-22	$0.85	$0.85	$0.81	$0.85	$3.40	1,900
2017-06-21	$0.82	$0.82	$0.81	$0.81	$3.24	1,200
2017-06-20	$0.81	$0.81	$0.81	$0.81	$3.24	0
2017-06-19	$0.85	$0.85	$0.81	$0.81	$3.24	1,950
2017-06-16	$0.85	$0.85	$0.85	$0.85	$3.40	0
2017-06-15	$0.83	$0.90	$0.83	$0.85	$3.40	750
2017-06-14	$0.83	$0.83	$0.81	$0.81	$3.24	837
2017-06-13	$0.80	$0.80	$0.80	$0.80	$3.20	55
2017-06-12	$0.90	$0.90	$0.80	$0.90	$3.60	5,109
2017-06-09	$0.90	$0.90	$0.90	$0.90	$3.60	125
2017-06-08	$0.90	$0.90	$0.90	$0.90	$3.60	0
2017-06-07	$0.90	$0.90	$0.90	$0.90	$3.60	400
2017-06-06	$0.90	$0.95	$0.90	$0.92	$3.68	1,615
2017-06-05	$1.00	$1.00	$0.90	$0.90	$3.60	446
2017-06-02	$0.97	$0.97	$0.90	$0.90	$3.60	2,920
2017-06-01	$0.97	$0.97	$0.97	$0.97	$3.88	171
2017-05-31	$0.98	$1.00	$0.98	$1.00	$4.00	4,052
2017-05-30	$1.01	$1.01	$0.98	$1.00	$4.00	5,850
2017-05-26	$0.95	$1.01	$0.95	$1.01	$4.04	1,214
2017-05-25	$0.93	$0.93	$0.93	$0.93	$3.72	50
2017-05-24	$0.95	$0.95	$0.91	$0.91	$3.64	2,557
2017-05-23	$0.98	$0.99	$0.91	$0.95	$3.80	947
2017-05-22	$0.98	$1.00	$0.98	$1.00	$4.00	2,131
2017-05-19	$0.90	$1.00	$0.90	$1.00	$4.00	380
2017-05-18	$1.01	$1.01	$0.90	$1.00	$4.00	4,781
2017-05-17	$1.00	$1.00	$1.00	$1.00	$4.00	9
2017-05-16	$1.02	$1.02	$1.00	$1.00	$4.00	5,377
2017-05-15	$1.02	$1.02	$0.93	$1.02	$4.08	3,637
2017-05-12	$1.00	$1.02	$1.00	$1.02	$4.08	503
2017-05-11	$1.00	$1.00	$1.00	$1.00	$4.00	7
2017-05-10	$1.00	$1.00	$1.00	$1.00	$4.00	2,261
2017-05-09	$1.00	$1.00	$0.96	$0.96	$3.82	725
2017-05-08	$0.95	$1.03	$0.90	$1.00	$4.00	5,347
2017-05-05	$0.95	$0.95	$0.95	$0.95	$3.80	0
2017-05-04	$1.00	$1.00	$0.95	$0.95	$3.80	5,000
2017-05-03	$1.00	$1.00	$1.00	$1.00	$4.00	575
2017-05-02	$1.00	$1.00	$0.94	$0.99	$3.96	6,333
2017-05-01	$1.04	$1.04	$1.00	$1.00	$4.00	252
2017-04-28	$1.04	$1.04	$1.03	$1.04	$4.16	2,625
2017-04-27	$1.08	$1.08	$0.99	$1.04	$4.16	6,878
2017-04-26	$1.05	$1.13	$1.00	$1.10	$4.40	4,927
2017-04-25	$1.14	$1.14	$1.08	$1.08	$4.32	4,351
2017-04-24	$1.05	$1.14	$1.05	$1.14	$4.56	2,975
2017-04-21	$1.05	$1.09	$1.05	$1.05	$4.20	400
2017-04-20	$1.08	$1.09	$0.99	$0.99	$3.96	13,946
2017-04-19	$1.25	$1.25	$1.05	$1.10	$4.40	7,194
2017-04-18	$1.23	$1.25	$1.21	$1.23	$4.92	7,449
2017-04-17	$1.15	$1.40	$1.15	$1.22	$4.88	24,420
2017-04-13	$1.02	$1.25	$0.92	$1.10	$4.40	90,655
2017-04-12	$0.81	$0.81	$0.81	$0.81	$3.24	548
2017-04-11	$0.79	$0.85	$0.79	$0.80	$3.20	6,040
2017-04-10	$0.80	$0.86	$0.79	$0.86	$3.46	7,842
2017-04-07	$0.89	$0.90	$0.80	$0.90	$3.58	14,000
2017-04-06	$0.90	$0.90	$0.84	$0.90	$3.60	375
2017-04-05	$0.90	$0.90	$0.90	$0.90	$3.60	1,899
2017-04-04	$0.84	$0.90	$0.84	$0.90	$3.60	925
2017-04-03	$0.90	$0.90	$0.90	$0.90	$3.60	50
2017-03-31	$0.90	$0.90	$0.90	$0.90	$3.60	2,125
2017-03-30	$0.90	$0.90	$0.90	$0.90	$3.60	0
2017-03-29	$0.86	$0.90	$0.86	$0.90	$3.60	2,400
2017-03-28	$0.86	$0.95	$0.85	$0.90	$3.60	5,175
2017-03-27	$0.95	$0.95	$0.95	$0.95	$3.80	500
2017-03-24	$0.94	$0.96	$0.94	$0.95	$3.80	1,375
2017-03-23	$0.74	$0.95	$0.74	$0.95	$3.80	1,725
2017-03-22	$0.77	$0.88	$0.74	$0.88	$3.50	400
2017-03-21	$0.88	$0.88	$0.74	$0.88	$3.50	1,400
2017-03-20	$0.82	$0.82	$0.82	$0.82	$3.28	150
2017-03-17	$0.80	$0.82	$0.80	$0.82	$3.28	650
2017-03-16	$0.72	$0.80	$0.72	$0.80	$3.20	2,375
2017-03-15	$0.72	$0.72	$0.72	$0.72	$2.88	0
2017-03-14	$0.70	$0.76	$0.67	$0.72	$2.88	5,675
2017-03-13	$0.68	$0.71	$0.66	$0.71	$2.84	16,650
2017-03-10	$0.70	$0.71	$0.70	$0.71	$2.82	1,800
2017-03-09	$0.69	$0.73	$0.66	$0.73	$2.93	2,125
2017-03-08	$0.72	$0.72	$0.68	$0.70	$2.80	4,975
2017-03-07	$0.72	$0.72	$0.63	$0.70	$2.80	16,350
2017-03-06	$0.72	$0.75	$0.72	$0.72	$2.88	2,400
2017-03-03	$0.74	$0.75	$0.72	$0.72	$2.88	5,475
2017-03-02	$0.76	$0.77	$0.73	$0.74	$2.96	10,000
2017-03-01	$0.86	$0.86	$0.80	$0.80	$3.20	5,775
2017-02-28	$0.84	$0.87	$0.81	$0.81	$3.24	14,600
2017-02-27	$0.84	$0.94	$0.84	$0.84	$3.36	6,400
2017-02-24	$0.85	$0.96	$0.82	$0.95	$3.80	14,950
2017-02-23	$0.87	$0.94	$0.83	$0.94	$3.76	17,100
2017-02-22	$1.00	$1.01	$0.86	$0.95	$3.80	8,600
2017-02-21	$1.12	$1.17	$0.99	$1.00	$4.00	9,100
2017-02-17	$1.03	$1.10	$1.03	$1.10	$4.40	625
2017-02-16	$1.05	$1.05	$1.00	$1.03	$4.12	475
2017-02-15	$0.97	$1.00	$0.97	$1.00	$4.00	9,050
2017-02-14	$0.98	$1.00	$0.97	$0.99	$3.96	5,375
2017-02-13	$1.03	$1.07	$0.96	$0.96	$3.84	1,950
2017-02-10	$1.03	$1.03	$1.03	$1.03	$4.12	100
2017-02-09	$1.05	$1.05	$1.05	$1.05	$4.20	500
2017-02-08	$1.08	$1.18	$1.00	$1.02	$4.08	5,150
2017-02-07	$1.10	$1.18	$1.08	$1.09	$4.36	1,600
2017-02-06	$1.07	$1.07	$1.07	$1.07	$4.28	225
2017-02-03	$1.07	$1.07	$1.06	$1.07	$4.29	850
2017-02-02	$1.09	$1.18	$1.03	$1.06	$4.24	2,700
2017-02-01	$1.20	$1.20	$1.07	$1.19	$4.76	7,497
2017-01-31	$1.17	$1.23	$1.14	$1.20	$4.80	3,555
2017-01-30	$1.21	$1.22	$1.17	$1.17	$4.68	3,554
2017-01-27	$1.23	$1.23	$1.23	$1.23	$4.92	560
2017-01-26	$1.32	$1.32	$1.23	$1.23	$4.92	1,746
2017-01-25	$1.20	$1.32	$1.20	$1.32	$5.28	602
2017-01-24	$1.26	$1.26	$1.20	$1.20	$4.80	1,575
2017-01-23	$1.31	$1.34	$1.25	$1.26	$5.04	3,946
2017-01-20	$1.21	$1.35	$1.21	$1.25	$5.00	25,964
2017-01-19	$1.19	$1.34	$1.19	$1.34	$5.36	17,733
2017-01-18	$1.15	$1.20	$1.15	$1.20	$4.80	8,802
2017-01-17	$1.15	$1.25	$1.15	$1.20	$4.80	71,675
2017-01-13	$1.13	$1.24	$1.07	$1.20	$4.80	17,504
2017-01-12	$1.26	$1.30	$1.10	$1.25	$5.00	1,925
2017-01-11	$1.31	$1.34	$1.22	$1.26	$5.04	4,987
2017-01-10	$1.16	$1.34	$1.15	$1.30	$5.20	41,971
2017-01-09	$1.13	$1.16	$1.12	$1.15	$4.60	5,114
2017-01-06	$1.08	$1.20	$1.01	$1.11	$4.44	36,747
2017-01-05	$1.08	$1.08	$1.08	$1.08	$4.32	3,138
2017-01-04	$1.10	$1.10	$1.01	$1.02	$4.08	23,754
2017-01-03	$1.02	$1.10	$1.01	$1.10	$4.40	14,044
2016-12-30	$1.00	$1.09	$1.00	$1.09	$4.36	5,866
2016-12-29	$1.09	$1.09	$1.00	$1.08	$4.32	9,363
2016-12-28	$0.80	$1.10	$0.80	$1.09	$4.36	11,650
2016-12-27	$0.67	$0.77	$0.67	$0.77	$3.09	3,815
2016-12-23	$0.65	$0.67	$0.65	$0.67	$2.68	8,574
2016-12-22	$0.64	$0.65	$0.64	$0.65	$2.60	1,844
2016-12-21	$0.63	$0.67	$0.63	$0.63	$2.52	4,424
2016-12-20	$0.62	$0.63	$0.62	$0.63	$2.52	5,944
2016-12-19	$0.61	$0.63	$0.61	$0.61	$2.46	6,389
2016-12-16	$0.74	$0.74	$0.61	$0.61	$2.45	14,896
2016-12-15	$0.73	$0.75	$0.68	$0.69	$2.76	7,731
2016-12-14	$0.77	$0.79	$0.72	$0.79	$3.16	9,320
2016-12-13	$0.80	$0.80	$0.77	$0.77	$3.06	4,300
2016-12-12	$0.82	$0.83	$0.80	$0.80	$3.20	8,933
2016-12-09	$0.84	$0.85	$0.82	$0.82	$3.28	5,150
2016-12-08	$0.92	$0.95	$0.81	$0.81	$3.22	30,861
2016-12-07	$0.87	$0.89	$0.86	$0.88	$3.52	6,590
2016-12-06	$0.90	$0.92	$0.87	$0.92	$3.68	19,266
2016-12-05	$0.92	$0.94	$0.90	$0.94	$3.76	11,090
2016-12-02	$0.90	$0.92	$0.90	$0.92	$3.68	4,879
2016-12-01	$0.95	$0.95	$0.90	$0.90	$3.60	8,056
2016-11-30	$0.99	$1.00	$0.99	$0.99	$3.95	631
2016-11-29	$1.00	$1.01	$0.99	$0.99	$3.96	3,150
2016-11-28	$1.08	$1.08	$1.00	$1.00	$4.00	1,116
2016-11-25	$1.05	$1.07	$0.96	$1.07	$4.28	4,275
2016-11-23	$0.90	$1.10	$0.88	$1.05	$4.20	8,908
2016-11-22	$0.90	$0.91	$0.88	$0.90	$3.60	14,352
2016-11-21	$0.90	$0.91	$0.90	$0.91	$3.64	11,825
2016-11-18	$0.90	$0.96	$0.90	$0.95	$3.80	9,330
2016-11-17	$0.90	$0.95	$0.90	$0.92	$3.69	8,253
2016-11-16	$0.93	$1.00	$0.90	$0.90	$3.60	13,639
2016-11-15	$1.00	$1.00	$0.90	$0.93	$3.72	13,982
2016-11-14	$0.95	$1.00	$0.93	$0.97	$3.88	3,272
2016-11-11	$0.90	$0.90	$0.90	$0.90	$3.60	820
2016-11-10	$0.96	$0.96	$0.90	$0.95	$3.80	5,812
2016-11-09	$0.90	$1.04	$0.88	$0.96	$3.84	8,387
2016-11-08	$0.90	$0.90	$0.90	$0.90	$3.60	40
2016-11-07	$1.00	$1.04	$0.87	$0.95	$3.78	8,655
2016-11-04	$1.00	$1.00	$1.00	$1.00	$4.00	40
2016-11-03	$1.07	$1.10	$1.00	$1.00	$4.00	4,020
2016-11-02	$1.25	$1.30	$1.06	$1.06	$4.24	10,394
2016-11-01	$1.19	$1.33	$1.15	$1.21	$4.84	1,192
2016-10-31	$1.13	$1.15	$1.10	$1.15	$4.60	23,101
2016-10-28	$1.07	$1.13	$1.07	$1.09	$4.36	4,756
2016-10-27	$1.14	$1.14	$1.07	$1.14	$4.56	15,540
2016-10-26	$1.09	$1.15	$1.06	$1.14	$4.56	17,131
2016-10-25	$1.10	$1.10	$1.02	$1.05	$4.20	1,780
2016-10-24	$0.99	$1.05	$0.92	$1.00	$4.00	10,499
2016-10-21	$1.05	$1.05	$1.00	$1.00	$4.00	2,332
2016-10-20	$1.01	$1.05	$1.00	$1.03	$4.12	1,035
2016-10-19	$1.04	$1.15	$0.96	$0.96	$3.84	6,112
2016-10-18	$1.00	$1.04	$1.00	$1.04	$4.15	4,420
2016-10-17	$0.95	$1.01	$0.95	$1.00	$4.00	1,149
2016-10-14	$1.04	$1.04	$0.96	$1.00	$4.00	7,983
2016-10-13	$1.10	$1.20	$1.04	$1.04	$4.16	8,700
2016-10-12	$1.26	$1.31	$1.10	$1.10	$4.40	8,260
2016-10-11	$1.25	$1.26	$1.25	$1.26	$5.04	6,569
2016-10-10	$1.35	$1.35	$1.25	$1.25	$5.00	462
2016-10-07	$1.36	$1.36	$1.31	$1.31	$5.24	262
2016-10-06	$1.35	$1.40	$1.30	$1.36	$5.44	4,638
2016-10-05	$1.42	$1.42	$1.35	$1.35	$5.40	1,486
2016-10-04	$1.49	$1.57	$1.42	$1.42	$5.68	13,681
2016-10-03	$1.31	$1.47	$1.31	$1.45	$5.80	2,477
2016-09-30	$1.49	$1.49	$1.45	$1.47	$5.88	400
2016-09-29	$1.47	$1.49	$1.25	$1.35	$5.40	13,504
2016-09-28	$1.51	$1.51	$1.50	$1.50	$6.00	414
2016-09-27	$1.47	$1.47	$1.47	$1.47	$5.88	0
2016-09-26	$1.47	$1.47	$1.47	$1.47	$5.88	112
2016-09-23	$1.50	$1.55	$1.42	$1.42	$5.68	7,812
2016-09-22	$1.50	$1.60	$1.50	$1.50	$6.00	30,338
2016-09-21	$1.60	$1.62	$1.50	$1.50	$6.00	15,012
2016-09-20	$1.62	$1.62	$1.50	$1.53	$6.12	4,423
2016-09-19	$1.58	$1.60	$1.50	$1.58	$6.32	11,294
2016-09-16	$1.60	$1.60	$1.50	$1.58	$6.32	5,563
2016-09-15	$1.60	$1.65	$1.50	$1.60	$6.40	18,695
2016-09-14	$1.60	$1.60	$1.50	$1.60	$6.40	2,592
2016-09-13	$1.65	$1.75	$1.65	$1.65	$6.60	10,448
2016-09-12	$1.56	$1.65	$1.55	$1.65	$6.60	4,071
2016-09-09	$1.69	$1.69	$1.47	$1.48	$5.90	18,275
2016-09-08	$1.92	$1.95	$1.80	$1.80	$7.20	1,596
2016-09-07	$1.95	$2.10	$1.95	$1.95	$7.80	17,496
2016-09-06	$1.60	$2.00	$1.60	$1.94	$7.76	12,318
2016-09-02	$1.60	$1.70	$1.55	$1.60	$6.40	11,430
2016-09-01	$1.32	$1.46	$1.32	$1.46	$5.84	1,064
2016-08-31	$1.25	$1.39	$1.25	$1.32	$5.28	4,452
2016-08-30	$1.30	$1.39	$1.30	$1.30	$5.20	1,968
2016-08-29	$1.45	$1.45	$1.30	$1.32	$5.28	3,029
2016-08-26	$1.40	$1.40	$1.30	$1.34	$5.34	5,673
2016-08-25	$1.50	$1.64	$1.35	$1.40	$5.60	9,411
2016-08-24	$1.55	$1.55	$1.55	$1.55	$6.20	266
2016-08-23	$1.66	$1.66	$1.50	$1.50	$6.00	14,923
2016-08-22	$1.55	$1.64	$1.52	$1.64	$6.56	376
2016-08-19	$1.65	$1.67	$1.52	$1.52	$6.08	20,981
2016-08-18	$1.55	$1.65	$1.55	$1.65	$6.60	12,218
2016-08-17	$1.50	$1.80	$1.50	$1.58	$6.32	25,144
2016-08-16	$1.36	$1.63	$1.36	$1.63	$6.52	3,099
2016-08-15	$1.50	$1.50	$1.35	$1.42	$5.68	1,518
2016-08-12	$1.41	$1.82	$1.01	$1.40	$5.60	14,238
2016-08-11	$1.50	$1.59	$1.40	$1.41	$5.64	9,934
2016-08-10	$1.50	$1.60	$1.45	$1.55	$6.20	2,094
2016-08-09	$1.79	$1.79	$1.41	$1.41	$5.64	6,230
2016-08-08	$1.58	$1.60	$1.58	$1.58	$6.32	772
2016-08-05	$1.72	$1.72	$1.58	$1.60	$6.40	852
2016-08-04	$1.79	$1.85	$1.68	$1.75	$7.00	2,882
2016-08-03	$1.82	$1.95	$1.68	$1.95	$7.80	3,506
2016-08-02	$1.90	$1.97	$1.81	$1.81	$7.24	3,874
2016-08-01	$1.90	$1.90	$1.86	$1.86	$7.44	193
2016-07-29	$1.95	$1.95	$1.90	$1.92	$7.68	287
2016-07-28	$2.02	$2.02	$1.97	$1.97	$7.88	2,032
2016-07-27	$2.01	$2.03	$2.01	$2.02	$8.08	258
2016-07-26	$2.10	$2.10	$2.01	$2.01	$8.04	182
2016-07-25	$2.07	$2.15	$2.04	$2.15	$8.60	1,565
2016-07-22	$2.06	$2.15	$2.05	$2.05	$8.20	4,814
2016-07-21	$2.10	$2.15	$1.90	$2.05	$8.20	18,403
2016-07-20	$2.16	$2.20	$2.10	$2.16	$8.64	1,345
2016-07-19	$2.11	$2.25	$2.10	$2.16	$8.64	22,705
2016-07-18	$2.09	$2.30	$2.09	$2.10	$8.40	12,052
2016-07-15	$1.95	$2.09	$1.95	$2.09	$8.36	436
2016-07-14	$2.00	$2.00	$1.95	$1.95	$7.80	460
2016-07-13	$2.06	$2.06	$1.98	$2.00	$8.00	3,118
2016-07-12	$2.10	$2.27	$2.06	$2.06	$8.24	2,897
2016-07-11	$2.11	$2.12	$2.06	$2.08	$8.32	1,882
2016-07-08	$2.20	$2.20	$2.10	$2.12	$8.48	548
2016-07-07	$2.25	$2.26	$2.20	$2.22	$8.88	1,153
2016-07-06	$2.25	$2.29	$2.15	$2.25	$9.00	1,175
2016-07-05	$2.27	$2.27	$2.15	$2.15	$8.60	1,203
2016-07-01	$2.25	$2.29	$2.20	$2.29	$9.16	1,643
2016-06-30	$2.29	$2.31	$2.00	$2.28	$9.12	5,653
2016-06-29	$2.45	$2.45	$2.24	$2.29	$9.16	2,541
2016-06-28	$2.52	$2.69	$2.40	$2.45	$9.80	7,065
2016-06-27	$2.55	$2.58	$2.52	$2.52	$10.08	306
2016-06-24	$2.56	$2.62	$2.50	$2.52	$10.08	4,056
2016-06-23	$2.80	$2.80	$2.65	$2.65	$10.60	8,256
2016-06-22	$2.67	$2.82	$2.67	$2.82	$11.28	9,923
2016-06-21	$2.75	$2.90	$2.60	$2.66	$10.64	25,490
2016-06-20	$2.82	$2.90	$2.63	$2.90	$11.60	15,605
2016-06-17	$2.70	$2.84	$2.60	$2.76	$11.04	3,500
2016-06-16	$2.74	$3.00	$2.62	$2.75	$11.00	18,615
2016-06-15	$2.66	$2.79	$2.65	$2.70	$10.80	2,025
2016-06-14	$2.75	$2.76	$2.61	$2.75	$11.00	7,508
2016-06-13	$2.70	$2.75	$2.68	$2.73	$10.92	1,575
2016-06-10	$2.75	$2.75	$2.58	$2.62	$10.48	842
2016-06-09	$2.55	$2.70	$2.55	$2.70	$10.80	175
2016-06-08	$2.70	$2.81	$2.46	$2.60	$10.40	8,545
2016-06-07	$2.75	$2.75	$2.55	$2.70	$10.80	5,362
2016-06-06	$2.75	$3.00	$2.60	$3.00	$12.00	3,866
2016-06-03	$2.65	$2.76	$2.40	$2.76	$11.04	1,055
2016-06-02	$2.78	$2.85	$2.68	$2.68	$10.72	3,152
2016-06-01	$2.90	$2.90	$2.68	$2.75	$11.00	2,014
2016-05-31	$3.09	$3.09	$2.90	$3.02	$12.08	1,588
2016-05-27	$2.90	$3.17	$2.90	$3.17	$12.68	1,830
2016-05-26	$2.96	$2.96	$2.90	$2.90	$11.60	202
2016-05-25	$3.01	$3.10	$2.93	$3.10	$12.40	1,862
2016-05-24	$2.85	$3.08	$2.68	$3.08	$12.32	8,466
2016-05-23	$2.60	$2.93	$2.58	$2.93	$11.72	13,597
2016-05-20	$2.55	$2.83	$2.40	$2.73	$10.92	21,770
2016-05-19	$2.73	$2.85	$2.50	$2.73	$10.92	8,507
2016-05-18	$2.60	$2.75	$2.60	$2.73	$10.92	1,535
2016-05-17	$2.50	$2.76	$2.40	$2.57	$10.28	9,073
2016-05-16	$2.57	$2.70	$2.38	$2.69	$10.76	11,991
2016-05-13	$2.60	$2.70	$2.40	$2.70	$10.80	7,747
2016-05-12	$2.38	$2.70	$2.25	$2.59	$10.36	12,367
2016-05-11	$2.11	$2.40	$2.04	$2.40	$9.60	7,712
2016-05-10	$2.25	$2.40	$2.05	$2.08	$8.30	2,478
2016-05-09	$2.42	$2.42	$2.25	$2.25	$9.00	1,431
2016-05-06	$2.75	$2.78	$2.31	$2.52	$10.08	17,752
2016-05-05	$3.00	$3.00	$2.66	$2.86	$11.44	7,009
2016-05-04	$3.13	$3.25	$2.75	$3.06	$12.24	13,706
2016-05-03	$3.12	$3.33	$2.99	$3.27	$13.08	8,018
2016-05-02	$3.30	$3.30	$3.05	$3.15	$12.60	7,131
2016-04-29	$3.05	$3.30	$3.00	$3.21	$12.84	3,171
2016-04-28	$3.20	$3.40	$2.98	$3.38	$13.52	17,420
2016-04-27	$3.23	$3.43	$2.90	$3.35	$13.40	8,910
2016-04-26	$2.70	$3.23	$2.70	$3.23	$12.92	4,261
2016-04-25	$3.22	$3.22	$2.16	$2.96	$11.84	4,885
2016-04-22	$3.40	$3.70	$3.18	$3.22	$12.88	9,780
2016-04-21	$3.45	$3.48	$3.42	$3.45	$13.80	3,751
2016-04-20	$3.90	$3.90	$3.35	$3.47	$13.88	2,550
2016-04-19	$3.65	$3.98	$3.54	$3.75	$15.00	36,701
2016-04-18	$3.70	$4.10	$3.50	$3.55	$14.20	37,501
2016-04-15	$3.00	$3.96	$3.00	$3.50	$14.00	37,299
2016-04-14	$2.84	$3.93	$2.60	$2.95	$11.80	43,509
2016-04-13	$2.93	$3.00	$2.70	$3.00	$12.00	53,699
2016-04-12	$2.54	$2.82	$2.51	$2.75	$11.00	18,277
2016-04-11	$2.35	$2.60	$2.35	$2.55	$10.20	18,961
2016-04-08	$2.35	$2.35	$2.35	$2.35	$9.40	31
2016-04-07	$2.50	$2.50	$2.17	$2.20	$8.80	5,931
2016-04-06	$2.06	$2.24	$2.06	$2.20	$8.80	60,623
2016-04-05	$1.98	$2.15	$1.95	$2.07	$8.28	12,064
2016-04-04	$1.80	$1.87	$1.80	$1.85	$7.40	2,817
2016-04-01	$1.70	$1.70	$1.70	$1.70	$6.80	10
2016-03-31	$1.71	$1.71	$1.70	$1.70	$6.80	2,737
2016-03-30	$1.69	$1.84	$1.63	$1.70	$6.80	21,853
2016-03-29	$1.51	$1.75	$1.51	$1.64	$6.56	15,437
2016-03-28	$1.45	$1.60	$1.45	$1.55	$6.20	3,047
2016-03-24	$1.45	$1.60	$1.41	$1.41	$5.64	3,795
2016-03-23	$1.43	$1.47	$1.43	$1.47	$5.88	63
2016-03-22	$1.39	$1.39	$1.39	$1.39	$5.56	50
2016-03-21	$1.40	$1.45	$1.39	$1.45	$5.80	884
2016-03-18	$1.25	$1.38	$1.25	$1.38	$5.52	275
2016-03-17	$1.40	$1.40	$1.36	$1.39	$5.56	1,993
2016-03-16	$1.40	$1.40	$1.40	$1.40	$5.60	302
2016-03-15	$1.43	$1.44	$1.42	$1.42	$5.68	797
2016-03-14	$1.39	$1.41	$1.39	$1.41	$5.64	287
2016-03-11	$1.41	$1.41	$1.39	$1.39	$5.56	203
2016-03-10	$1.39	$1.39	$1.38	$1.39	$5.56	2,571
2016-03-09	$1.39	$1.48	$1.32	$1.38	$5.52	3,853
2016-03-08	$1.51	$1.51	$1.32	$1.39	$5.56	3,204
2016-03-07	$1.42	$1.42	$1.41	$1.42	$5.68	1,248
2016-03-04	$1.58	$1.58	$1.50	$1.50	$6.00	1,480
2016-03-03	$1.50	$1.50	$1.50	$1.50	$6.00	637
2016-03-02	$1.49	$1.49	$1.49	$1.49	$5.96	600
2016-03-01	$1.54	$1.54	$1.42	$1.43	$5.72	3,018
2016-02-29	$1.53	$1.60	$1.50	$1.50	$6.00	3,327
2016-02-26	$1.50	$1.54	$1.48	$1.48	$5.92	455
2016-02-25	$1.50	$1.50	$1.41	$1.48	$5.92	2,074
2016-02-24	$1.43	$1.43	$1.43	$1.43	$5.72	0
2016-02-23	$1.45	$1.45	$1.43	$1.43	$5.72	2,396
2016-02-22	$1.55	$1.55	$1.50	$1.50	$6.00	1,114
2016-02-19	$1.43	$1.52	$1.42	$1.50	$6.00	675
2016-02-18	$1.50	$1.74	$1.42	$1.55	$6.20	1,931
2016-02-17	$1.51	$1.75	$1.44	$1.60	$6.40	4,161
2016-02-16	$1.65	$1.70	$1.54	$1.54	$6.16	11,685
2016-02-12	$1.55	$1.73	$1.55	$1.62	$6.48	3,584
2016-02-11	$1.78	$1.78	$1.47	$1.47	$5.88	1,036
2016-02-10	$1.70	$1.79	$1.35	$1.77	$7.08	1,929
2016-02-09	$1.35	$1.76	$1.30	$1.76	$7.04	2,037
2016-02-08	$1.45	$1.47	$1.24	$1.35	$5.40	7,384
2016-02-05	$1.40	$1.55	$1.39	$1.41	$5.64	1,713
2016-02-04	$1.35	$1.38	$1.26	$1.38	$5.52	249
2016-02-03	$1.40	$1.40	$1.37	$1.40	$5.60	715
2016-02-02	$1.40	$1.40	$1.40	$1.40	$5.60	250
2016-02-01	$1.28	$1.57	$1.28	$1.40	$5.60	16,466
2016-01-29	$1.50	$1.57	$1.32	$1.39	$5.56	982
2016-01-28	$1.50	$1.55	$1.45	$1.45	$5.80	1,757
2016-01-27	$1.74	$1.75	$1.50	$1.50	$6.00	4,856
2016-01-26	$1.75	$1.75	$1.37	$1.50	$6.00	13,581
2016-01-25	$1.69	$1.76	$1.65	$1.65	$6.60	165
2016-01-22	$1.60	$1.80	$1.51	$1.75	$7.00	816
2016-01-21	$1.95	$1.95	$1.75	$1.75	$7.00	727
2016-01-20	$1.80	$1.88	$1.22	$1.75	$7.00	22,444
2016-01-19	$1.95	$1.95	$1.65	$1.85	$7.40	1,174
2016-01-15	$1.86	$2.00	$1.34	$2.00	$8.00	6,807
2016-01-14	$1.85	$2.08	$1.85	$1.95	$7.80	2,598
2016-01-13	$1.91	$2.15	$1.55	$1.84	$7.36	5,366
2016-01-12	$2.06	$2.07	$1.60	$1.99	$7.96	6,807
2016-01-11	$2.69	$2.69	$2.05	$2.05	$8.20	3,730
2016-01-08	$2.65	$2.75	$2.29	$2.37	$9.48	4,571
2016-01-07	$2.61	$3.75	$2.61	$3.00	$12.00	1,043
2016-01-06	$3.08	$3.08	$2.70	$2.70	$10.80	1,730
2016-01-05	$2.50	$3.75	$2.50	$2.70	$10.80	2,159
2016-01-04	$2.50	$2.50	$2.50	$2.50	$10.00	703
2015-12-31	$2.65	$2.67	$2.50	$2.50	$10.00	1,802
2015-12-30	$2.60	$2.65	$2.60	$2.65	$10.60	147
2015-12-29	$3.05	$3.05	$2.35	$3.00	$12.00	4,645
2015-12-28	$2.50	$3.05	$2.50	$3.00	$12.00	428
2015-12-24	$2.60	$2.80	$2.44	$2.50	$10.00	545
2015-12-23	$2.83	$2.83	$2.60	$2.80	$11.20	1,813
2015-12-22	$3.25	$3.25	$3.00	$3.00	$12.00	1,013
2015-12-21	$3.39	$3.40	$3.25	$3.25	$13.00	945
2015-12-18	$3.12	$3.25	$3.01	$3.25	$13.00	830
2015-12-17	$3.66	$3.66	$3.05	$3.25	$13.00	730
2015-12-16	$3.25	$3.70	$3.25	$3.70	$14.80	1,648
2015-12-15	$3.00	$3.50	$2.91	$3.20	$12.80	12,083
2015-12-14	$2.29	$3.05	$2.29	$3.00	$12.00	12,311
2015-12-11	$2.89	$2.89	$2.30	$2.35	$9.40	988
2015-12-10	$2.30	$2.55	$2.29	$2.29	$9.16	6,035
2015-12-09	$2.51	$2.51	$2.31	$2.31	$9.24	8,772
2015-12-08	$2.30	$2.51	$2.30	$2.51	$10.04	69
2015-12-07	$2.52	$2.52	$2.00	$2.52	$10.08	2,901
2015-12-04	$2.66	$2.66	$2.66	$2.66	$10.64	298
2015-12-03	$2.75	$2.80	$2.75	$2.75	$11.00	1,795
2015-12-02	$2.75	$2.80	$2.75	$2.75	$11.00	2,617
2015-12-01	$2.76	$2.89	$2.70	$2.76	$11.04	1,061
2015-11-30	$3.19	$3.19	$2.76	$2.95	$11.80	1,916
2015-11-27	$2.52	$2.98	$2.52	$2.98	$11.92	383
2015-11-25	$2.90	$3.00	$2.68	$2.99	$11.96	1,591
2015-11-24	$3.04	$3.04	$2.88	$2.99	$11.96	175
2015-11-23	$3.49	$3.49	$2.88	$3.09	$12.36	620
2015-11-20	$3.06	$3.06	$2.80	$2.80	$11.20	996
2015-11-19	$3.06	$3.10	$3.06	$3.06	$12.24	160
2015-11-18	$3.00	$3.23	$3.00	$3.06	$12.24	841
2015-11-17	$2.90	$3.10	$2.65	$3.10	$12.40	1,800
2015-11-16	$3.02	$3.40	$3.00	$3.00	$12.00	1,970
2015-11-13	$3.45	$3.45	$2.50	$3.00	$12.00	1,232
2015-11-12	$3.51	$3.60	$3.44	$3.45	$13.80	2,089
2015-11-11	$3.36	$3.80	$3.36	$3.59	$14.36	1,340
2015-11-10	$3.20	$3.70	$3.11	$3.65	$14.60	2,418
2015-11-09	$3.36	$3.44	$3.06	$3.35	$13.40	1,668
2015-11-06	$3.40	$3.80	$3.40	$3.60	$14.40	2,448
2015-11-05	$3.60	$3.78	$3.50	$3.50	$14.00	1,543
2015-11-04	$3.79	$3.80	$3.65	$3.75	$15.00	2,186
2015-11-03	$3.78	$3.85	$3.30	$3.30	$13.20	1,357
2015-11-02	$3.65	$3.65	$3.65	$3.65	$14.60	469
2015-10-30	$3.52	$3.65	$3.52	$3.65	$14.60	4,223
2015-10-29	$3.60	$3.86	$3.10	$3.70	$14.80	7,332
2015-10-28	$3.75	$3.85	$3.60	$3.60	$14.40	1,497
2015-10-27	$3.75	$4.02	$3.75	$4.02	$16.08	1,447
2015-10-26	$4.00	$4.00	$3.90	$3.90	$15.60	773
2015-10-23	$4.05	$4.25	$4.00	$4.25	$17.00	2,287
2015-10-22	$4.09	$4.38	$4.00	$4.03	$16.12	4,676
2015-10-21	$3.99	$4.09	$3.88	$4.09	$16.36	2,050
2015-10-20	$3.85	$3.99	$3.85	$3.85	$15.40	309
2015-10-19	$4.05	$4.09	$3.76	$3.99	$15.96	1,129
2015-10-16	$4.00	$4.16	$3.85	$4.05	$16.20	778
2015-10-15	$3.81	$4.08	$3.81	$3.81	$15.24	188
2015-10-14	$3.78	$4.15	$3.78	$4.08	$16.32	6,131
2015-10-13	$4.00	$4.00	$3.79	$4.00	$16.00	649
2015-10-12	$3.92	$4.04	$3.26	$3.71	$14.84	4,042
2015-10-09	$3.98	$4.05	$3.80	$3.92	$15.68	2,066
2015-10-08	$3.80	$4.08	$3.80	$4.04	$16.16	2,280
2015-10-07	$3.90	$3.90	$3.80	$3.85	$15.40	2,100
2015-10-06	$3.95	$4.00	$3.78	$3.90	$15.60	4,296
2015-10-05	$4.10	$4.34	$3.90	$3.90	$15.60	483
2015-10-02	$4.29	$4.30	$3.80	$4.10	$16.40	1,543
2015-10-01	$4.31	$4.60	$4.29	$4.30	$17.20	1,551
2015-09-30	$4.35	$5.20	$4.35	$4.90	$19.60	352
2015-09-29	$4.50	$4.50	$3.68	$4.35	$17.40	1,057
2015-09-28	$4.70	$4.71	$4.50	$4.50	$18.00	1,141
2015-09-25	$4.90	$4.90	$4.70	$4.70	$18.80	423
2015-09-24	$5.00	$5.00	$4.80	$5.00	$20.00	785
2015-09-23	$5.10	$5.25	$5.00	$5.20	$20.80	800
2015-09-22	$5.50	$5.50	$5.00	$5.24	$20.96	819
2015-09-21	$5.00	$5.70	$5.00	$5.70	$22.80	1,912
2015-09-18	$4.80	$4.85	$4.75	$4.75	$19.00	535
2015-09-17	$4.61	$4.75	$4.61	$4.75	$19.00	581
2015-09-16	$4.70	$4.80	$4.61	$4.61	$18.44	435
2015-09-15	$4.90	$4.90	$4.70	$4.70	$18.80	372
2015-09-14	$5.00	$5.00	$4.70	$4.90	$19.60	1,202
2015-09-11	$4.94	$5.38	$4.94	$5.15	$20.60	3,703
2015-09-10	$4.75	$5.15	$4.75	$4.94	$19.76	1,424
2015-09-09	$4.60	$4.75	$4.60	$4.65	$18.60	2,430
2015-09-08	$4.72	$4.72	$4.72	$4.72	$18.88	0
2015-09-04	$4.72	$4.72	$4.72	$4.72	$18.88	264
2015-09-03	$5.14	$5.19	$4.67	$5.00	$20.00	364

Relmada Therapeutics Inc (RLMD) News Headlines

'This is the mental health moment': Innovation and M&A are helping to boost these stocks to new heights

Two recent M&A announcements by big pharma are creating excitement among investors. Here's who is poised to benefit.

cnbc.com Feb. 19, 2024

Recent Relmada Therapeutics Inc (RLMD) News

Similar Companies to Relmada Therapeutics Inc (RLMD) 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

Relmada Therapeutics Inc (RLMD) Exchange: NASDAQ