Rubius Therapeutics Inc (RUBY) Stock

Data as of July 2, 2025

$0.06 ($0.00) 2.70%

Rubius Therapeutics Inc - Daily Information

Click for more stock information on Rubius Therapeutics Inc.

Daily Information	Data
Date	July 2, 2025
Open	$0.06
Previous Close	$0.06
High	$0.06
Low	$0.06
Adjusted Open	$0.06
Previous Adjusted Close	$0.06
Adjusted High	$0.06
Adjusted Low	$0.06

About Rubius Therapeutics Inc (RUBY)

Rubius Therapeutics is a clinical-stage biopharmaceutical company developing a new class of medicines called Red Cell Therapeutics™. The Company’s proprietary RED PLATFORM® was designed to genetically engineer and culture Red Cell Therapeutics™ that are selective, potent and off-the-shelf allogeneic cellular therapies for the potential treatment of several diseases across multiple therapeutic areas.

Invest in Rubius Therapeutics Inc (RUBY)

Invest with as little as $5.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Rubius Therapeutics Inc (RUBY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-29	$0.06	$0.06	$0.06	$0.06	$0.06	755,858
2023-12-28	$0.06	$0.06	$0.06	$0.06	$0.06	20,505
2023-12-27	$0.05	$0.06	$0.05	$0.06	$0.06	243,389
2023-12-26	$0.05	$0.06	$0.05	$0.06	$0.06	2,429,443
2023-12-22	$0.02	$0.02	$0.02	$0.02	$0.02	7,888
2023-12-21	$0.02	$0.02	$0.02	$0.02	$0.02	19,138
2023-12-20	$0.02	$0.02	$0.02	$0.02	$0.02	16,261
2023-12-19	$0.02	$0.02	$0.02	$0.02	$0.02	6,008
2023-12-18	$0.02	$0.02	$0.02	$0.02	$0.02	16,525
2023-12-15	$0.02	$0.02	$0.02	$0.02	$0.02	452
2023-12-14	$0.02	$0.02	$0.02	$0.02	$0.02	11,361
2023-12-13	$0.02	$0.02	$0.02	$0.02	$0.02	28,802
2023-12-12	$0.02	$0.02	$0.02	$0.02	$0.02	11,656
2023-12-11	$0.02	$0.02	$0.02	$0.02	$0.02	41,369
2023-12-08	$0.02	$0.03	$0.02	$0.03	$0.03	47,226
2023-12-07	$0.02	$0.02	$0.02	$0.02	$0.02	21,071
2023-12-06	$0.02	$0.02	$0.02	$0.02	$0.02	7,550
2023-12-05	$0.02	$0.02	$0.02	$0.02	$0.02	12,218
2023-12-04	$0.02	$0.03	$0.02	$0.02	$0.02	102,368
2023-12-01	$0.02	$0.02	$0.02	$0.02	$0.02	17,010
2023-11-30	$0.02	$0.02	$0.02	$0.02	$0.02	56,574
2023-11-29	$0.02	$0.02	$0.02	$0.02	$0.02	20,119
2023-11-28	$0.02	$0.02	$0.02	$0.02	$0.02	4,138
2023-11-27	$0.02	$0.02	$0.02	$0.02	$0.02	42,388
2023-11-24	$0.02	$0.02	$0.02	$0.02	$0.02	2,037
2023-11-22	$0.02	$0.02	$0.02	$0.02	$0.02	218
2023-11-21	$0.02	$0.02	$0.02	$0.02	$0.02	1,000
2023-11-20	$0.02	$0.02	$0.02	$0.02	$0.02	2,375
2023-11-17	$0.02	$0.02	$0.02	$0.02	$0.02	2,606
2023-11-16	$0.02	$0.02	$0.02	$0.02	$0.02	34,983
2023-11-15	$0.02	$0.02	$0.02	$0.02	$0.02	35,620
2023-11-14	$0.02	$0.02	$0.02	$0.02	$0.02	22,685
2023-11-13	$0.02	$0.02	$0.02	$0.02	$0.02	349
2023-11-10	$0.02	$0.02	$0.02	$0.02	$0.02	4,804
2023-11-09	$0.02	$0.02	$0.02	$0.02	$0.02	4,804
2023-11-08	$0.02	$0.02	$0.02	$0.02	$0.02	220,686
2023-11-07	$0.02	$0.02	$0.02	$0.02	$0.02	458,606
2023-11-06	$0.02	$0.02	$0.02	$0.02	$0.02	10,566
2023-11-03	$0.02	$0.02	$0.02	$0.02	$0.02	26,998
2023-11-02	$0.02	$0.02	$0.02	$0.02	$0.02	3,162
2023-11-01	$0.02	$0.02	$0.02	$0.02	$0.02	1,328
2023-10-31	$0.02	$0.02	$0.02	$0.02	$0.02	4,378
2023-10-30	$0.02	$0.02	$0.02	$0.02	$0.02	41,998
2023-10-27	$0.02	$0.02	$0.02	$0.02	$0.02	3,468
2023-10-26	$0.02	$0.02	$0.02	$0.02	$0.02	52,791
2023-10-25	$0.02	$0.02	$0.02	$0.02	$0.02	20,552
2023-10-24	$0.02	$0.02	$0.02	$0.02	$0.02	5,685
2023-10-23	$0.02	$0.02	$0.02	$0.02	$0.02	3,498
2023-10-20	$0.02	$0.02	$0.02	$0.02	$0.02	1,015
2023-10-19	$0.02	$0.02	$0.02	$0.02	$0.02	86,035
2023-10-18	$0.02	$0.02	$0.02	$0.02	$0.02	3,935
2023-10-17	$0.02	$0.02	$0.02	$0.02	$0.02	15,802
2023-10-16	$0.02	$0.02	$0.02	$0.02	$0.02	268,107
2023-10-13	$0.02	$0.02	$0.02	$0.02	$0.02	11,614
2023-10-12	$0.02	$0.02	$0.02	$0.02	$0.02	5,416
2023-10-11	$0.02	$0.02	$0.02	$0.02	$0.02	28,203
2023-10-10	$0.02	$0.02	$0.02	$0.02	$0.02	41,020
2023-10-09	$0.02	$0.02	$0.02	$0.02	$0.02	38,603
2023-10-06	$0.02	$0.02	$0.02	$0.02	$0.02	1,336
2023-10-05	$0.02	$0.02	$0.02	$0.02	$0.02	6,879
2023-10-04	$0.02	$0.02	$0.02	$0.02	$0.02	1,090,539
2023-10-03	$0.02	$0.02	$0.02	$0.02	$0.02	50,335
2023-10-02	$0.02	$0.02	$0.02	$0.02	$0.02	436
2023-09-29	$0.02	$0.02	$0.02	$0.02	$0.02	18,222
2023-09-28	$0.02	$0.02	$0.02	$0.02	$0.02	381,921
2023-09-27	$0.02	$0.02	$0.02	$0.02	$0.02	93,924
2023-09-26	$0.02	$0.02	$0.02	$0.02	$0.02	67,285
2023-09-25	$0.00	$0.02	$0.00	$0.02	$0.02	31,816
2023-09-22	$0.02	$0.02	$0.02	$0.02	$0.02	1,259
2023-09-21	$0.02	$0.02	$0.02	$0.02	$0.02	1,259
2023-09-20	$0.02	$0.03	$0.02	$0.02	$0.02	130,027
2023-09-19	$0.02	$0.02	$0.02	$0.02	$0.02	249,637
2023-09-18	$0.02	$0.02	$0.02	$0.02	$0.02	53,625
2023-09-15	$0.02	$0.02	$0.02	$0.02	$0.02	18,475
2023-09-14	$0.02	$0.02	$0.02	$0.02	$0.02	21
2023-09-13	$0.02	$0.02	$0.02	$0.02	$0.02	6,028
2023-09-12	$0.02	$0.02	$0.02	$0.02	$0.02	8,836
2023-09-11	$0.12	$0.12	$0.02	$0.02	$0.02	6,235
2023-09-08	$0.02	$0.02	$0.02	$0.02	$0.02	550
2023-09-07	$0.02	$0.02	$0.02	$0.02	$0.02	248,165
2023-09-06	$0.02	$0.02	$0.02	$0.02	$0.02	5,392
2023-09-05	$0.02	$0.02	$0.02	$0.02	$0.02	10,695
2023-09-01	$0.02	$0.02	$0.02	$0.02	$0.02	3,671
2023-08-31	$0.02	$0.02	$0.02	$0.02	$0.02	5,854
2023-08-30	$0.02	$0.02	$0.02	$0.02	$0.02	8,179
2023-08-29	$0.02	$0.02	$0.02	$0.02	$0.02	15,610
2023-08-28	$0.02	$0.02	$0.02	$0.02	$0.02	2,410
2023-08-25	$0.02	$0.02	$0.02	$0.02	$0.02	7
2023-08-24	$0.02	$0.02	$0.02	$0.02	$0.02	13,803
2023-08-23	$0.02	$0.02	$0.02	$0.02	$0.02	48,528
2023-08-22	$0.02	$0.02	$0.02	$0.02	$0.02	3,622
2023-08-21	$0.02	$0.02	$0.02	$0.02	$0.02	157,882
2023-08-18	$0.02	$0.02	$0.02	$0.02	$0.02	3,034
2023-08-17	$0.02	$0.02	$0.02	$0.02	$0.02	60,165
2023-08-16	$0.02	$0.02	$0.02	$0.02	$0.02	192,284
2023-08-15	$0.02	$0.02	$0.02	$0.02	$0.02	22,588
2023-08-14	$0.02	$0.02	$0.02	$0.02	$0.02	3,380
2023-08-11	$0.02	$0.02	$0.02	$0.02	$0.02	1,295
2023-08-10	$0.02	$0.02	$0.02	$0.02	$0.02	7,865
2023-08-09	$0.02	$0.02	$0.02	$0.02	$0.02	19,448
2023-08-08	$0.02	$0.02	$0.02	$0.02	$0.02	4,461
2023-08-07	$0.02	$0.02	$0.02	$0.02	$0.02	23,574
2023-08-04	$0.02	$0.02	$0.02	$0.02	$0.02	23,574
2023-08-03	$0.02	$0.02	$0.02	$0.02	$0.02	4,945
2023-08-02	$0.02	$0.02	$0.02	$0.02	$0.02	46,552
2023-08-01	$0.02	$0.02	$0.02	$0.02	$0.02	4,408
2023-07-31	$0.02	$0.02	$0.02	$0.02	$0.02	17,206
2023-07-28	$0.02	$0.02	$0.02	$0.02	$0.02	22,965
2023-07-27	$0.02	$0.02	$0.02	$0.02	$0.02	14,803
2023-07-26	$0.02	$0.02	$0.02	$0.02	$0.02	113,508
2023-07-25	$0.02	$0.02	$0.02	$0.02	$0.02	207,838
2023-07-24	$0.02	$0.02	$0.02	$0.02	$0.02	17,328
2023-07-21	$0.02	$0.02	$0.02	$0.02	$0.02	23,614
2023-07-20	$0.02	$0.02	$0.02	$0.02	$0.02	81,260
2023-07-19	$0.02	$0.02	$0.02	$0.02	$0.02	50,006
2023-07-18	$0.02	$0.02	$0.02	$0.02	$0.02	955,189
2023-07-17	$0.02	$0.02	$0.02	$0.02	$0.02	17,377
2023-07-14	$0.02	$0.02	$0.02	$0.02	$0.02	62,997
2023-07-13	$0.02	$0.02	$0.02	$0.02	$0.02	174,466
2023-07-12	$0.03	$0.03	$0.02	$0.02	$0.02	26,812
2023-07-11	$0.02	$0.02	$0.02	$0.02	$0.02	48,604
2023-07-10	$0.02	$0.02	$0.02	$0.02	$0.02	58,397
2023-07-07	$0.02	$0.02	$0.02	$0.02	$0.02	28,662
2023-07-06	$0.02	$0.02	$0.02	$0.02	$0.02	77,002
2023-07-05	$0.02	$0.03	$0.02	$0.02	$0.02	282,150
2023-07-03	$0.02	$0.03	$0.02	$0.03	$0.03	541,101
2023-06-30	$0.02	$0.02	$0.02	$0.02	$0.02	55,476
2023-06-29	$0.02	$0.02	$0.02	$0.02	$0.02	4,835
2023-06-28	$0.02	$0.02	$0.02	$0.02	$0.02	49,930
2023-06-27	$0.02	$0.02	$0.02	$0.02	$0.02	148,072
2023-06-26	$0.02	$0.02	$0.02	$0.02	$0.02	59,035
2023-06-23	$0.02	$0.02	$0.02	$0.02	$0.02	46,547
2023-06-22	$0.02	$0.02	$0.02	$0.02	$0.02	68,189
2023-06-21	$0.02	$0.02	$0.02	$0.02	$0.02	282,672
2023-06-20	$0.02	$0.02	$0.02	$0.02	$0.02	134,985
2023-06-16	$0.02	$0.02	$0.02	$0.02	$0.02	15,603
2023-06-15	$0.02	$0.02	$0.02	$0.02	$0.02	53,432
2023-06-14	$0.02	$0.02	$0.02	$0.02	$0.02	41,944
2023-06-13	$0.02	$0.02	$0.02	$0.02	$0.02	72,932
2023-06-12	$0.02	$0.02	$0.02	$0.02	$0.02	66,777
2023-06-09	$0.02	$0.02	$0.02	$0.02	$0.02	15,752
2023-06-08	$0.02	$0.02	$0.02	$0.02	$0.02	172,987
2023-06-07	$0.02	$0.02	$0.02	$0.02	$0.02	36,525
2023-06-06	$0.02	$0.02	$0.02	$0.02	$0.02	459,528
2023-06-05	$0.02	$0.02	$0.02	$0.02	$0.02	344,191
2023-06-02	$0.02	$0.02	$0.02	$0.02	$0.02	45,375
2023-06-01	$0.02	$0.03	$0.02	$0.02	$0.02	322,942
2023-05-31	$0.02	$0.02	$0.02	$0.02	$0.02	216,976
2023-05-30	$0.02	$0.02	$0.02	$0.02	$0.02	30,797
2023-05-26	$0.02	$0.02	$0.02	$0.02	$0.02	57,661
2023-05-25	$0.02	$0.02	$0.02	$0.02	$0.02	256,589
2023-05-24	$0.02	$0.02	$0.02	$0.02	$0.02	62,251
2023-05-23	$0.02	$0.02	$0.02	$0.02	$0.02	91,211
2023-05-22	$0.02	$0.02	$0.02	$0.02	$0.02	55,226
2023-05-19	$0.02	$0.02	$0.02	$0.02	$0.02	55,226
2023-05-18	$0.02	$0.02	$0.01	$0.02	$0.02	225,411
2023-05-17	$0.02	$0.02	$0.02	$0.02	$0.02	47,253
2023-05-16	$0.02	$0.02	$0.02	$0.02	$0.02	22,837
2023-05-15	$0.02	$0.02	$0.02	$0.02	$0.02	20,026
2023-05-12	$0.02	$0.02	$0.02	$0.02	$0.02	281,709
2023-05-11	$0.02	$0.02	$0.02	$0.02	$0.02	59,984
2023-05-10	$0.02	$0.02	$0.02	$0.02	$0.02	46,747
2023-05-09	$0.02	$0.02	$0.02	$0.02	$0.02	125,378
2023-05-08	$0.02	$0.02	$0.02	$0.02	$0.02	209,081
2023-05-05	$0.02	$0.02	$0.02	$0.02	$0.02	108,669
2023-05-04	$0.02	$0.02	$0.02	$0.02	$0.02	186,083
2023-05-03	$0.02	$0.02	$0.02	$0.02	$0.02	574,352
2023-05-02	$0.02	$0.02	$0.02	$0.02	$0.02	331,997
2023-05-01	$0.02	$0.03	$0.02	$0.02	$0.02	72,273
2023-04-28	$0.03	$0.03	$0.02	$0.02	$0.02	388,727
2023-04-27	$0.03	$0.03	$0.02	$0.03	$0.03	104,162
2023-04-26	$0.03	$0.03	$0.02	$0.03	$0.03	432,158
2023-04-25	$0.02	$0.03	$0.02	$0.03	$0.03	220,821
2023-04-24	$0.02	$0.03	$0.02	$0.02	$0.02	710,171
2023-04-21	$0.02	$0.02	$0.02	$0.02	$0.02	446,553
2023-04-20	$0.02	$0.02	$0.02	$0.02	$0.02	70,643
2023-04-19	$0.02	$0.02	$0.02	$0.02	$0.02	841,853
2023-04-18	$0.02	$0.02	$0.02	$0.02	$0.02	472,057
2023-04-17	$0.02	$0.02	$0.02	$0.02	$0.02	60,075
2023-04-14	$0.02	$0.02	$0.02	$0.02	$0.02	78,954
2023-04-13	$0.02	$0.02	$0.02	$0.02	$0.02	349,061
2023-04-12	$0.02	$0.02	$0.02	$0.02	$0.02	191,951
2023-04-11	$0.02	$0.02	$0.02	$0.02	$0.02	68,561
2023-04-10	$0.02	$0.02	$0.02	$0.02	$0.02	71,749
2023-04-06	$0.02	$0.02	$0.02	$0.02	$0.02	172,694
2023-04-05	$0.02	$0.02	$0.02	$0.02	$0.02	468,584
2023-04-04	$0.02	$0.02	$0.02	$0.02	$0.02	232,717
2023-04-03	$0.02	$0.02	$0.02	$0.02	$0.02	429,272
2023-03-31	$0.02	$0.02	$0.02	$0.02	$0.02	1,106,983
2023-03-30	$0.02	$0.02	$0.02	$0.02	$0.02	1,965,899
2023-03-29	$0.02	$0.03	$0.02	$0.02	$0.02	782,220
2023-03-28	$0.02	$0.02	$0.02	$0.02	$0.02	734,823
2023-03-27	$0.02	$0.02	$0.02	$0.02	$0.02	125,747
2023-03-24	$0.02	$0.02	$0.01	$0.02	$0.02	626,018
2023-03-23	$0.02	$0.02	$0.01	$0.02	$0.02	5,031,904
2023-03-22	$0.02	$0.02	$0.02	$0.02	$0.02	2,399,339
2023-03-21	$0.02	$0.02	$0.02	$0.02	$0.02	1,613,544
2023-03-20	$0.02	$0.03	$0.02	$0.02	$0.02	3,681,136
2023-03-17	$0.02	$0.02	$0.02	$0.02	$0.02	1,423,999
2023-03-16	$0.02	$0.02	$0.02	$0.02	$0.02	1,754,011
2023-03-15	$0.02	$0.03	$0.02	$0.02	$0.02	5,018,986
2023-03-14	$0.04	$0.04	$0.02	$0.03	$0.03	2,536,330
2023-03-13	$0.04	$0.04	$0.03	$0.04	$0.04	644,747
2023-03-10	$0.05	$0.05	$0.04	$0.04	$0.04	1,397,974
2023-03-09	$0.06	$0.06	$0.05	$0.05	$0.05	1,706,105
2023-03-08	$0.06	$0.07	$0.05	$0.06	$0.06	3,048,862
2023-03-07	$0.07	$0.09	$0.03	$0.07	$0.07	6,548,572
2023-03-06	$0.10	$0.10	$0.08	$0.08	$0.08	18,983,881
2023-03-03	$0.15	$0.15	$0.12	$0.12	$0.12	24,724,549
2023-03-02	$0.12	$0.13	$0.10	$0.11	$0.11	11,970,948
2023-03-01	$0.14	$0.14	$0.11	$0.12	$0.12	6,643,301
2023-02-28	$0.13	$0.15	$0.12	$0.15	$0.15	15,112,255
2023-02-27	$0.13	$0.19	$0.12	$0.13	$0.13	34,193,453
2023-02-24	$0.14	$0.14	$0.11	$0.12	$0.12	5,492,853
2023-02-23	$0.14	$0.15	$0.13	$0.14	$0.14	2,742,495
2023-02-22	$0.16	$0.16	$0.14	$0.15	$0.15	4,275,595
2023-02-21	$0.17	$0.17	$0.16	$0.17	$0.17	1,328,723
2023-02-17	$0.18	$0.18	$0.17	$0.17	$0.17	1,552,552
2023-02-16	$0.17	$0.18	$0.17	$0.18	$0.18	2,089,842
2023-02-15	$0.17	$0.18	$0.16	$0.17	$0.17	3,971,074
2023-02-14	$0.25	$0.38	$0.17	$0.18	$0.18	46,268,005
2023-02-13	$0.21	$0.21	$0.17	$0.19	$0.19	705,628
2023-02-10	$0.19	$0.20	$0.19	$0.19	$0.19	674,308
2023-02-09	$0.23	$0.24	$0.18	$0.19	$0.19	1,379,568
2023-02-08	$0.25	$0.25	$0.21	$0.23	$0.23	1,129,226
2023-02-07	$0.28	$0.28	$0.24	$0.26	$0.26	2,336,856
2023-02-06	$0.28	$0.34	$0.27	$0.34	$0.34	1,828,954
2023-02-03	$0.29	$0.31	$0.28	$0.28	$0.28	563,751
2023-02-02	$0.27	$0.33	$0.27	$0.29	$0.29	1,520,715
2023-02-01	$0.25	$0.27	$0.25	$0.27	$0.27	368,581
2023-01-31	$0.24	$0.27	$0.24	$0.26	$0.26	209,740
2023-01-30	$0.26	$0.28	$0.25	$0.25	$0.25	338,341
2023-01-27	$0.28	$0.29	$0.27	$0.28	$0.28	515,242
2023-01-26	$0.27	$0.28	$0.25	$0.28	$0.28	351,616
2023-01-25	$0.25	$0.27	$0.23	$0.27	$0.27	747,462
2023-01-24	$0.25	$0.27	$0.24	$0.26	$0.26	1,118,283
2023-01-23	$0.23	$0.25	$0.22	$0.25	$0.25	586,088
2023-01-20	$0.23	$0.23	$0.21	$0.23	$0.23	992,636
2023-01-19	$0.24	$0.25	$0.22	$0.23	$0.23	704,518
2023-01-18	$0.25	$0.27	$0.24	$0.24	$0.24	831,227
2023-01-17	$0.29	$0.29	$0.24	$0.25	$0.25	1,763,060
2023-01-13	$0.29	$0.31	$0.27	$0.29	$0.29	2,358,958
2023-01-12	$0.22	$0.29	$0.22	$0.28	$0.28	4,601,156
2023-01-11	$0.23	$0.24	$0.22	$0.23	$0.23	932,689
2023-01-10	$0.18	$0.27	$0.18	$0.24	$0.24	7,291,424
2023-01-09	$0.19	$0.20	$0.17	$0.18	$0.18	789,588
2023-01-06	$0.21	$0.21	$0.15	$0.18	$0.18	1,927,795
2023-01-05	$0.16	$0.22	$0.16	$0.21	$0.21	2,464,732
2023-01-04	$0.17	$0.17	$0.15	$0.16	$0.16	1,384,693
2023-01-03	$0.18	$0.19	$0.16	$0.16	$0.16	1,678,620
2022-12-30	$0.18	$0.20	$0.16	$0.18	$0.18	2,071,539
2022-12-29	$0.22	$0.23	$0.18	$0.19	$0.19	3,753,277
2022-12-28	$0.15	$0.42	$0.14	$0.24	$0.24	18,692,988
2022-12-27	$0.15	$0.18	$0.15	$0.16	$0.16	1,155,409
2022-12-23	$0.15	$0.16	$0.14	$0.15	$0.15	349,261
2022-12-22	$0.15	$0.16	$0.14	$0.15	$0.15	289,555
2022-12-21	$0.16	$0.16	$0.14	$0.15	$0.15	393,732
2022-12-20	$0.15	$0.15	$0.14	$0.14	$0.14	615,776
2022-12-19	$0.16	$0.16	$0.15	$0.15	$0.15	720,789
2022-12-16	$0.17	$0.18	$0.16	$0.16	$0.16	780,071
2022-12-15	$0.18	$0.19	$0.17	$0.18	$0.18	467,953
2022-12-14	$0.19	$0.19	$0.16	$0.17	$0.17	445,830
2022-12-13	$0.17	$0.18	$0.16	$0.18	$0.18	686,889
2022-12-12	$0.18	$0.18	$0.16	$0.16	$0.16	467,786
2022-12-09	$0.18	$0.20	$0.16	$0.17	$0.17	730,612
2022-12-08	$0.17	$0.19	$0.17	$0.17	$0.17	646,015
2022-12-07	$0.17	$0.19	$0.16	$0.17	$0.17	410,785
2022-12-06	$0.19	$0.20	$0.18	$0.18	$0.18	456,908
2022-12-05	$0.20	$0.22	$0.19	$0.19	$0.19	603,708
2022-12-02	$0.22	$0.23	$0.20	$0.21	$0.21	599,372
2022-12-01	$0.22	$0.22	$0.21	$0.21	$0.21	223,521
2022-11-30	$0.21	$0.23	$0.20	$0.22	$0.22	408,259
2022-11-29	$0.22	$0.22	$0.21	$0.21	$0.21	296,056
2022-11-28	$0.22	$0.22	$0.20	$0.21	$0.21	391,889
2022-11-25	$0.23	$0.23	$0.21	$0.22	$0.22	167,258
2022-11-23	$0.23	$0.23	$0.22	$0.22	$0.22	179,408
2022-11-22	$0.22	$0.24	$0.20	$0.23	$0.23	455,346
2022-11-21	$0.24	$0.25	$0.21	$0.22	$0.22	466,882
2022-11-18	$0.25	$0.27	$0.24	$0.24	$0.24	856,518
2022-11-17	$0.27	$0.28	$0.24	$0.25	$0.25	382,696
2022-11-16	$0.28	$0.29	$0.25	$0.28	$0.28	272,649
2022-11-15	$0.26	$0.31	$0.26	$0.28	$0.28	330,744
2022-11-14	$0.28	$0.29	$0.25	$0.27	$0.27	465,824
2022-11-11	$0.24	$0.29	$0.24	$0.29	$0.29	565,316
2022-11-10	$0.23	$0.25	$0.22	$0.25	$0.25	715,699
2022-11-09	$0.22	$0.24	$0.22	$0.23	$0.23	370,170
2022-11-08	$0.29	$0.29	$0.23	$0.23	$0.23	1,430,767
2022-11-07	$0.31	$0.31	$0.27	$0.27	$0.27	1,075,506
2022-11-04	$0.33	$0.33	$0.31	$0.31	$0.31	690,442
2022-11-03	$0.34	$0.34	$0.31	$0.32	$0.32	579,806
2022-11-02	$0.35	$0.36	$0.34	$0.35	$0.35	206,905
2022-11-01	$0.35	$0.36	$0.34	$0.35	$0.35	168,541
2022-10-31	$0.35	$0.35	$0.33	$0.34	$0.34	193,866
2022-10-28	$0.33	$0.36	$0.32	$0.35	$0.35	426,887
2022-10-27	$0.34	$0.34	$0.32	$0.33	$0.33	221,035
2022-10-26	$0.32	$0.35	$0.32	$0.34	$0.34	848,071
2022-10-25	$0.30	$0.33	$0.30	$0.32	$0.32	833,076
2022-10-24	$0.35	$0.35	$0.31	$0.32	$0.32	603,436
2022-10-21	$0.35	$0.35	$0.32	$0.34	$0.34	752,681
2022-10-20	$0.36	$0.37	$0.36	$0.36	$0.36	532,065
2022-10-19	$0.39	$0.40	$0.36	$0.37	$0.37	698,985
2022-10-18	$0.42	$0.44	$0.40	$0.41	$0.41	700,203
2022-10-17	$0.39	$0.43	$0.39	$0.43	$0.43	680,794
2022-10-14	$0.40	$0.41	$0.38	$0.40	$0.40	468,607
2022-10-13	$0.38	$0.42	$0.37	$0.41	$0.41	762,166
2022-10-12	$0.38	$0.41	$0.37	$0.40	$0.40	569,187
2022-10-11	$0.40	$0.41	$0.37	$0.40	$0.40	4,633,312
2022-10-10	$0.41	$0.42	$0.40	$0.40	$0.40	665,075
2022-10-07	$0.43	$0.44	$0.41	$0.41	$0.41	620,044
2022-10-06	$0.44	$0.47	$0.44	$0.45	$0.45	708,355
2022-10-05	$0.45	$0.46	$0.40	$0.45	$0.45	992,910
2022-10-04	$0.42	$0.45	$0.41	$0.45	$0.45	1,555,862
2022-10-03	$0.43	$0.43	$0.39	$0.42	$0.42	1,163,508
2022-09-30	$0.45	$0.47	$0.43	$0.43	$0.43	1,051,395
2022-09-29	$0.47	$0.48	$0.45	$0.47	$0.47	977,040
2022-09-28	$0.45	$0.49	$0.43	$0.49	$0.49	1,408,531
2022-09-27	$0.48	$0.50	$0.43	$0.45	$0.45	2,833,641
2022-09-26	$0.47	$0.50	$0.46	$0.48	$0.48	2,431,399
2022-09-23	$0.57	$0.57	$0.47	$0.48	$0.48	20,340,660
2022-09-22	$0.49	$0.51	$0.44	$0.45	$0.45	1,776,099
2022-09-21	$0.49	$0.50	$0.48	$0.49	$0.49	804,715
2022-09-20	$0.55	$0.56	$0.47	$0.50	$0.50	1,887,754
2022-09-19	$0.59	$0.59	$0.54	$0.55	$0.55	1,943,949
2022-09-16	$0.68	$0.69	$0.56	$0.57	$0.57	4,551,022
2022-09-15	$0.74	$0.76	$0.69	$0.69	$0.69	3,595,790
2022-09-14	$0.87	$0.89	$0.71	$0.74	$0.74	4,125,469
2022-09-13	$0.85	$0.97	$0.85	$0.93	$0.93	6,683,563
2022-09-12	$1.15	$1.17	$1.02	$1.07	$1.07	3,147,087
2022-09-09	$1.19	$1.38	$1.07	$1.12	$1.12	21,012,829
2022-09-08	$0.92	$1.46	$0.91	$1.29	$1.29	86,172,969
2022-09-07	$0.95	$0.95	$0.82	$0.87	$0.87	2,582,274
2022-09-06	$1.15	$1.24	$0.95	$0.98	$0.98	29,394,700
2022-09-02	$0.78	$0.95	$0.77	$0.93	$0.93	5,374,043
2022-09-01	$0.70	$0.76	$0.69	$0.75	$0.75	549,374
2022-08-31	$0.68	$0.70	$0.66	$0.70	$0.70	150,407
2022-08-30	$0.68	$0.71	$0.66	$0.66	$0.66	232,813
2022-08-29	$0.69	$0.74	$0.68	$0.68	$0.68	182,613
2022-08-26	$0.73	$0.74	$0.68	$0.69	$0.69	355,836
2022-08-25	$0.75	$0.77	$0.74	$0.75	$0.75	139,169
2022-08-24	$0.74	$0.75	$0.72	$0.74	$0.74	125,528
2022-08-23	$0.71	$0.75	$0.71	$0.73	$0.73	143,428
2022-08-22	$0.72	$0.74	$0.68	$0.68	$0.68	328,411
2022-08-19	$0.74	$0.77	$0.70	$0.70	$0.70	515,733
2022-08-18	$0.73	$0.78	$0.72	$0.74	$0.74	468,812
2022-08-17	$0.79	$0.81	$0.75	$0.75	$0.75	182,403
2022-08-16	$0.81	$0.82	$0.77	$0.79	$0.79	476,862
2022-08-15	$0.80	$0.83	$0.79	$0.81	$0.81	367,937
2022-08-12	$0.78	$0.81	$0.75	$0.80	$0.80	254,996
2022-08-11	$0.79	$0.82	$0.75	$0.76	$0.76	363,422
2022-08-10	$0.80	$0.82	$0.72	$0.79	$0.79	348,294
2022-08-09	$0.85	$0.85	$0.78	$0.80	$0.80	321,198
2022-08-08	$0.85	$0.86	$0.79	$0.79	$0.79	441,317
2022-08-05	$0.73	$0.80	$0.72	$0.77	$0.77	416,737
2022-08-04	$0.75	$0.77	$0.73	$0.73	$0.73	351,384
2022-08-03	$0.69	$0.88	$0.69	$0.74	$0.74	1,599,748
2022-08-02	$0.66	$0.71	$0.65	$0.68	$0.68	349,583
2022-08-01	$0.71	$0.77	$0.65	$0.65	$0.65	618,214
2022-07-29	$0.70	$0.71	$0.69	$0.70	$0.70	303,301
2022-07-28	$0.76	$0.76	$0.70	$0.70	$0.70	237,645
2022-07-27	$0.70	$0.76	$0.70	$0.73	$0.73	184,469
2022-07-26	$0.73	$0.74	$0.70	$0.70	$0.70	232,531
2022-07-25	$0.77	$0.78	$0.73	$0.73	$0.73	351,834
2022-07-22	$0.84	$0.84	$0.77	$0.77	$0.77	436,200
2022-07-21	$0.85	$0.85	$0.80	$0.83	$0.83	160,969
2022-07-20	$0.82	$0.84	$0.82	$0.83	$0.83	308,961
2022-07-19	$0.84	$0.84	$0.81	$0.81	$0.81	368,831
2022-07-18	$0.83	$0.86	$0.81	$0.82	$0.82	282,824
2022-07-15	$0.86	$0.86	$0.83	$0.84	$0.84	237,266
2022-07-14	$0.85	$0.86	$0.81	$0.84	$0.84	317,152
2022-07-13	$0.84	$0.87	$0.81	$0.82	$0.82	490,954
2022-07-12	$0.88	$0.93	$0.83	$0.84	$0.84	310,989
2022-07-11	$0.91	$0.95	$0.88	$0.88	$0.88	380,743
2022-07-08	$0.90	$0.94	$0.86	$0.91	$0.91	330,579
2022-07-07	$0.92	$0.93	$0.86	$0.89	$0.89	397,788
2022-07-06	$0.90	$0.95	$0.88	$0.89	$0.89	229,156
2022-07-05	$0.82	$0.93	$0.81	$0.92	$0.92	340,532
2022-07-01	$0.85	$0.91	$0.83	$0.86	$0.86	424,817
2022-06-30	$0.88	$0.88	$0.81	$0.85	$0.85	403,874
2022-06-29	$0.96	$0.97	$0.86	$0.90	$0.90	571,700
2022-06-28	$0.98	$0.98	$0.92	$0.97	$0.97	340,705
2022-06-27	$0.95	$1.00	$0.93	$0.97	$0.97	489,821
2022-06-24	$1.00	$1.05	$0.93	$0.96	$0.96	5,392,786
2022-06-23	$1.03	$1.03	$0.96	$1.00	$1.00	588,521
2022-06-22	$0.87	$1.06	$0.86	$1.00	$1.00	880,689
2022-06-21	$1.06	$1.08	$0.90	$0.91	$0.91	969,986
2022-06-17	$0.83	$0.99	$0.82	$0.93	$0.93	1,301,019
2022-06-16	$0.83	$0.84	$0.75	$0.79	$0.79	984,872
2022-06-15	$0.86	$0.92	$0.80	$0.84	$0.84	544,708
2022-06-14	$0.87	$0.91	$0.84	$0.85	$0.85	497,265
2022-06-13	$0.89	$0.92	$0.81	$0.89	$0.89	996,189
2022-06-10	$1.14	$1.16	$0.94	$0.96	$0.96	791,611
2022-06-09	$1.27	$1.30	$1.13	$1.16	$1.16	1,416,769
2022-06-08	$1.08	$1.57	$1.04	$1.24	$1.24	4,688,892
2022-06-07	$1.04	$1.10	$0.98	$1.06	$1.06	1,638,803
2022-06-06	$1.13	$1.14	$1.02	$1.04	$1.04	593,910
2022-06-03	$0.92	$1.15	$0.92	$1.11	$1.11	1,619,799
2022-06-02	$0.98	$1.00	$0.92	$0.93	$0.93	804,881
2022-06-01	$1.13	$1.13	$0.96	$0.96	$0.96	645,957
2022-05-31	$1.17	$1.20	$1.08	$1.10	$1.10	2,060,964
2022-05-27	$1.08	$1.19	$1.04	$1.19	$1.19	580,267
2022-05-26	$1.08	$1.11	$1.04	$1.06	$1.06	460,929
2022-05-25	$1.03	$1.12	$1.01	$1.09	$1.09	638,390
2022-05-24	$1.02	$1.04	$0.90	$1.04	$1.04	1,168,701
2022-05-23	$1.04	$1.07	$0.99	$1.01	$1.01	404,876
2022-05-20	$1.09	$1.13	$0.97	$1.01	$1.01	764,559
2022-05-19	$1.03	$1.12	$0.96	$1.08	$1.08	1,077,468
2022-05-18	$1.18	$1.18	$1.00	$1.01	$1.01	965,581
2022-05-17	$1.22	$1.26	$1.15	$1.16	$1.16	894,816
2022-05-16	$1.27	$1.36	$1.18	$1.20	$1.20	898,694
2022-05-13	$1.26	$1.34	$1.23	$1.30	$1.30	1,161,826
2022-05-12	$1.28	$1.39	$1.22	$1.24	$1.24	813,204
2022-05-11	$1.48	$1.51	$1.27	$1.28	$1.28	844,520
2022-05-10	$1.70	$1.70	$1.36	$1.47	$1.47	1,169,668
2022-05-09	$1.41	$1.45	$1.30	$1.33	$1.33	702,501
2022-05-06	$1.49	$1.56	$1.38	$1.43	$1.43	853,398
2022-05-05	$1.63	$1.66	$1.46	$1.47	$1.47	453,496
2022-05-04	$1.71	$1.71	$1.52	$1.66	$1.66	886,054
2022-05-03	$1.71	$1.78	$1.67	$1.73	$1.73	694,279
2022-05-02	$1.65	$1.79	$1.59	$1.73	$1.73	1,222,739
2022-04-29	$1.70	$1.76	$1.59	$1.66	$1.66	808,956
2022-04-28	$1.86	$1.86	$1.56	$1.74	$1.74	1,998,555
2022-04-27	$1.71	$1.85	$1.65	$1.80	$1.80	1,757,717
2022-04-26	$1.80	$1.91	$1.62	$1.75	$1.75	3,006,605
2022-04-25	$1.38	$1.90	$1.34	$1.87	$1.87	9,541,851
2022-04-22	$1.27	$1.42	$1.18	$1.33	$1.33	2,616,504
2022-04-21	$1.60	$1.66	$1.25	$1.29	$1.29	2,908,237
2022-04-20	$1.61	$1.72	$1.53	$1.61	$1.61	3,015,934
2022-04-19	$1.72	$1.75	$1.58	$1.60	$1.60	1,730,510
2022-04-18	$1.98	$1.98	$1.71	$1.71	$1.71	1,597,571
2022-04-14	$2.15	$2.15	$1.93	$1.99	$1.99	1,839,325
2022-04-13	$2.40	$2.40	$2.11	$2.14	$2.14	1,767,451
2022-04-12	$2.39	$2.50	$2.18	$2.35	$2.35	5,031,901
2022-04-11	$3.08	$3.08	$2.33	$2.41	$2.41	5,653,384
2022-04-08	$5.93	$6.07	$3.00	$3.19	$3.19	8,380,933
2022-04-07	$5.62	$5.89	$5.50	$5.86	$5.86	1,289,907
2022-04-06	$5.58	$5.75	$5.40	$5.60	$5.60	1,219,838
2022-04-05	$5.98	$5.98	$5.53	$5.56	$5.56	669,330
2022-04-04	$5.64	$6.18	$5.64	$5.98	$5.98	619,637
2022-04-01	$5.51	$5.72	$5.44	$5.71	$5.71	431,591
2022-03-31	$5.46	$5.56	$5.40	$5.51	$5.51	729,270
2022-03-30	$5.13	$5.61	$5.05	$5.47	$5.47	1,248,394
2022-03-29	$5.25	$5.40	$5.10	$5.17	$5.17	535,186
2022-03-28	$5.00	$5.31	$4.96	$5.15	$5.15	575,571
2022-03-25	$5.07	$5.17	$4.94	$5.00	$5.00	453,125
2022-03-24	$5.06	$5.12	$4.98	$5.06	$5.06	371,679
2022-03-23	$5.20	$5.28	$5.01	$5.02	$5.02	388,062
2022-03-22	$5.56	$5.64	$5.19	$5.24	$5.24	723,895
2022-03-21	$5.43	$5.75	$5.30	$5.54	$5.54	1,031,238
2022-03-18	$5.65	$6.13	$5.46	$5.53	$5.53	3,868,243
2022-03-17	$5.48	$5.89	$5.36	$5.68	$5.68	1,682,817
2022-03-16	$5.58	$5.66	$5.14	$5.49	$5.49	1,140,705
2022-03-15	$4.89	$5.51	$4.87	$5.47	$5.47	1,115,048
2022-03-14	$4.92	$5.09	$4.77	$4.88	$4.88	1,458,539
2022-03-11	$5.86	$5.86	$4.99	$5.01	$5.01	606,336
2022-03-10	$5.57	$5.78	$5.43	$5.73	$5.73	1,463,647
2022-03-09	$4.81	$5.80	$4.75	$5.74	$5.74	1,472,728
2022-03-08	$4.56	$4.95	$4.45	$4.71	$4.71	524,429
2022-03-07	$4.31	$4.56	$4.27	$4.51	$4.51	925,395
2022-03-04	$4.27	$4.37	$4.02	$4.31	$4.31	880,246
2022-03-03	$4.78	$4.78	$4.11	$4.25	$4.25	594,625
2022-03-02	$4.76	$4.87	$4.61	$4.74	$4.74	596,431
2022-03-01	$4.99	$5.04	$4.66	$4.70	$4.70	667,626
2022-02-28	$5.08	$5.44	$4.89	$4.99	$4.99	665,727
2022-02-25	$4.85	$5.02	$4.57	$5.02	$5.02	661,955
2022-02-24	$4.42	$5.02	$4.36	$5.01	$5.01	1,083,745
2022-02-23	$4.98	$5.01	$4.55	$4.57	$4.57	468,544
2022-02-22	$5.21	$5.21	$4.87	$4.89	$4.89	502,438
2022-02-18	$5.35	$5.40	$5.07	$5.15	$5.15	581,125
2022-02-17	$5.63	$5.73	$5.34	$5.41	$5.41	462,578
2022-02-16	$5.68	$5.80	$5.36	$5.72	$5.72	890,590
2022-02-15	$5.73	$5.93	$5.63	$5.76	$5.76	430,483
2022-02-14	$5.87	$5.90	$5.52	$5.57	$5.57	275,230
2022-02-11	$5.90	$6.10	$5.73	$5.79	$5.79	634,816
2022-02-10	$6.01	$6.44	$5.77	$5.89	$5.89	550,650
2022-02-09	$6.20	$6.54	$6.11	$6.23	$6.23	573,922
2022-02-08	$6.09	$6.26	$5.85	$6.10	$6.10	657,677
2022-02-07	$6.13	$6.39	$6.03	$6.25	$6.25	368,260
2022-02-04	$5.92	$6.40	$5.86	$6.15	$6.15	1,089,409
2022-02-03	$6.14	$6.38	$5.84	$5.93	$5.93	790,576
2022-02-02	$6.72	$6.72	$6.24	$6.44	$6.44	655,554
2022-02-01	$6.57	$6.76	$6.39	$6.75	$6.75	588,945
2022-01-31	$6.31	$6.75	$6.31	$6.75	$6.75	525,989
2022-01-28	$6.34	$6.53	$6.04	$6.39	$6.39	1,420,354
2022-01-27	$7.01	$7.17	$6.34	$6.40	$6.40	590,111
2022-01-26	$7.40	$7.53	$6.88	$6.96	$6.96	373,448
2022-01-25	$7.39	$7.63	$6.98	$7.26	$7.26	399,686
2022-01-24	$7.09	$7.76	$6.98	$7.70	$7.70	1,226,930
2022-01-21	$7.60	$7.88	$7.24	$7.30	$7.30	681,922
2022-01-20	$8.10	$8.43	$7.68	$7.70	$7.70	664,867
2022-01-19	$8.29	$8.61	$7.78	$7.85	$7.85	972,991
2022-01-18	$8.61	$8.70	$8.04	$8.09	$8.09	649,681
2022-01-14	$8.84	$8.84	$8.41	$8.82	$8.82	464,444
2022-01-13	$9.48	$9.73	$8.74	$8.83	$8.83	420,887
2022-01-12	$9.64	$9.88	$9.23	$9.38	$9.38	508,460
2022-01-11	$9.72	$9.95	$9.39	$9.57	$9.57	294,696
2022-01-10	$9.51	$9.94	$9.39	$9.81	$9.81	298,849
2022-01-07	$9.80	$9.99	$9.43	$9.52	$9.52	373,557
2022-01-06	$9.68	$10.09	$9.41	$9.66	$9.66	354,622
2022-01-05	$10.22	$10.28	$9.65	$9.68	$9.68	481,273
2022-01-04	$10.45	$10.47	$9.97	$10.17	$10.17	329,451
2022-01-03	$9.68	$10.44	$9.64	$10.40	$10.40	437,780
2021-12-31	$9.93	$10.10	$9.61	$9.68	$9.68	306,789
2021-12-30	$9.93	$10.30	$9.70	$9.80	$9.80	328,162
2021-12-29	$10.16	$10.25	$9.86	$9.97	$9.97	237,567
2021-12-28	$10.44	$10.80	$10.18	$10.23	$10.23	403,142
2021-12-27	$10.94	$10.94	$10.39	$10.47	$10.47	213,785
2021-12-23	$10.60	$11.23	$10.42	$10.98	$10.98	402,147
2021-12-22	$10.57	$10.69	$10.24	$10.58	$10.58	402,947
2021-12-21	$10.88	$10.88	$10.10	$10.58	$10.58	687,792
2021-12-20	$12.32	$12.45	$10.61	$10.63	$10.63	606,566
2021-12-17	$12.41	$13.00	$12.35	$12.58	$12.58	2,188,406
2021-12-16	$13.15	$13.49	$12.56	$12.60	$12.60	670,310
2021-12-15	$12.92	$13.35	$12.25	$13.21	$13.21	668,391
2021-12-14	$12.51	$13.13	$12.42	$12.86	$12.86	488,555
2021-12-13	$12.85	$13.52	$12.55	$12.75	$12.75	718,379
2021-12-10	$12.55	$13.21	$12.55	$12.96	$12.96	418,667
2021-12-09	$13.28	$13.49	$12.80	$12.90	$12.90	478,165
2021-12-08	$13.21	$13.49	$12.87	$13.43	$13.43	198,045
2021-12-07	$12.52	$13.40	$12.48	$13.11	$13.11	364,301
2021-12-06	$12.14	$12.41	$11.82	$12.33	$12.33	287,870
2021-12-03	$12.61	$12.61	$11.93	$12.07	$12.07	465,197
2021-12-02	$11.81	$12.67	$11.76	$12.61	$12.61	314,816
2021-12-01	$12.54	$12.56	$11.72	$11.86	$11.86	1,235,561
2021-11-30	$11.61	$12.47	$11.55	$12.36	$12.36	780,919
2021-11-29	$12.42	$12.58	$11.74	$11.86	$11.86	317,015
2021-11-26	$12.51	$12.78	$11.86	$12.05	$12.05	296,809
2021-11-24	$13.00	$13.06	$12.58	$12.97	$12.97	249,894
2021-11-23	$13.39	$13.39	$12.51	$13.21	$13.21	381,263
2021-11-22	$13.49	$13.99	$13.12	$13.35	$13.35	249,434
2021-11-19	$13.21	$13.66	$12.96	$13.45	$13.45	272,063
2021-11-18	$13.63	$13.68	$13.02	$13.50	$13.50	379,349
2021-11-17	$13.63	$13.91	$13.20	$13.49	$13.49	333,122
2021-11-16	$13.52	$13.67	$13.10	$13.61	$13.61	322,825
2021-11-15	$14.17	$14.17	$13.36	$13.48	$13.48	327,618
2021-11-12	$14.48	$14.58	$13.67	$13.98	$13.98	144,132
2021-11-11	$14.15	$14.49	$13.85	$14.42	$14.42	246,184
2021-11-10	$15.06	$15.50	$13.87	$14.14	$14.14	324,342
2021-11-09	$15.34	$16.35	$15.17	$15.28	$15.28	548,269
2021-11-08	$15.08	$15.25	$14.58	$14.75	$14.75	211,880
2021-11-05	$15.48	$15.72	$14.48	$14.76	$14.76	310,827
2021-11-04	$15.62	$15.62	$15.07	$15.38	$15.38	227,017
2021-11-03	$15.31	$15.76	$15.07	$15.62	$15.62	320,694
2021-11-02	$14.98	$15.46	$14.58	$15.44	$15.44	427,845
2021-11-01	$14.33	$14.92	$14.09	$14.83	$14.83	493,745
2021-10-29	$14.78	$14.78	$14.18	$14.21	$14.21	254,071
2021-10-28	$14.43	$14.64	$13.70	$14.57	$14.57	539,024
2021-10-27	$15.29	$15.29	$14.34	$14.40	$14.40	243,156
2021-10-26	$15.56	$15.86	$15.17	$15.37	$15.37	316,444
2021-10-25	$16.18	$16.42	$15.41	$15.49	$15.49	203,376
2021-10-22	$16.19	$16.26	$15.81	$16.22	$16.22	227,820
2021-10-21	$16.05	$16.29	$15.96	$16.28	$16.28	152,077
2021-10-20	$16.00	$16.34	$15.85	$15.98	$15.98	131,871
2021-10-19	$15.92	$16.36	$15.43	$16.03	$16.03	373,933
2021-10-18	$16.66	$16.66	$15.77	$16.01	$16.01	263,057
2021-10-15	$17.10	$17.14	$16.15	$16.28	$16.28	237,736
2021-10-14	$16.68	$17.22	$16.24	$16.79	$16.79	247,049
2021-10-13	$16.29	$16.66	$16.09	$16.39	$16.39	203,656
2021-10-12	$16.23	$16.74	$16.11	$16.31	$16.31	213,522
2021-10-11	$16.05	$16.56	$15.85	$16.09	$16.09	142,346
2021-10-08	$16.25	$16.50	$15.87	$15.96	$15.96	178,800
2021-10-07	$16.23	$16.98	$15.75	$16.39	$16.39	321,863
2021-10-06	$17.22	$17.26	$16.00	$16.13	$16.13	363,180
2021-10-05	$17.34	$17.73	$16.51	$17.51	$17.51	359,820
2021-10-04	$17.78	$17.78	$16.86	$17.24	$17.24	306,174
2021-10-01	$17.93	$18.39	$17.11	$17.74	$17.74	356,350
2021-09-30	$17.66	$18.43	$17.52	$17.88	$17.88	323,743
2021-09-29	$18.26	$18.47	$17.40	$17.60	$17.60	228,014
2021-09-28	$18.93	$19.00	$18.03	$18.13	$18.13	239,099
2021-09-27	$18.51	$19.49	$18.32	$19.05	$19.05	283,433
2021-09-24	$19.19	$19.30	$18.52	$18.60	$18.60	248,962
2021-09-23	$19.52	$19.70	$18.82	$19.30	$19.30	482,322
2021-09-22	$19.76	$19.82	$19.20	$19.31	$19.31	159,609
2021-09-21	$19.57	$20.13	$19.36	$19.47	$19.47	162,356
2021-09-20	$20.31	$20.46	$19.03	$19.35	$19.35	309,313
2021-09-17	$20.50	$20.99	$19.65	$20.89	$20.89	879,135
2021-09-16	$20.07	$20.34	$19.87	$20.30	$20.30	271,457
2021-09-15	$19.29	$20.10	$19.21	$20.00	$20.00	355,166
2021-09-14	$20.19	$20.64	$19.42	$19.46	$19.46	251,850
2021-09-13	$21.15	$21.15	$20.03	$20.13	$20.13	322,103
2021-09-10	$20.86	$21.40	$20.21	$20.97	$20.97	288,082
2021-09-09	$20.90	$21.45	$20.50	$20.55	$20.55	307,042
2021-09-08	$21.67	$21.67	$20.30	$21.18	$21.18	288,077
2021-09-07	$22.31	$22.66	$21.24	$21.58	$21.58	340,229
2021-09-03	$22.62	$22.89	$22.01	$22.33	$22.33	242,944
2021-09-02	$22.53	$23.18	$22.40	$22.80	$22.80	322,732
2021-09-01	$21.46	$22.47	$21.46	$22.32	$22.32	286,539
2021-08-31	$21.61	$22.14	$21.35	$21.72	$21.72	323,616
2021-08-30	$22.83	$22.98	$21.40	$21.62	$21.62	258,968
2021-08-27	$21.02	$22.82	$21.00	$22.67	$22.67	447,887
2021-08-26	$21.43	$21.79	$20.87	$21.00	$21.00	281,510
2021-08-25	$20.99	$21.53	$20.65	$21.43	$21.43	334,989
2021-08-24	$21.24	$21.65	$20.56	$20.93	$20.93	302,974
2021-08-23	$20.60	$21.82	$20.54	$21.20	$21.20	590,065
2021-08-20	$20.59	$20.97	$19.40	$20.40	$20.40	402,697
2021-08-19	$22.79	$23.09	$20.13	$20.27	$20.27	511,212
2021-08-18	$23.86	$24.27	$22.71	$23.22	$23.22	273,931
2021-08-17	$23.13	$24.15	$22.82	$23.85	$23.85	460,613
2021-08-16	$24.50	$24.84	$23.33	$23.60	$23.60	314,059
2021-08-13	$24.78	$24.83	$23.89	$24.50	$24.50	352,240
2021-08-12	$23.74	$24.70	$23.43	$24.62	$24.62	337,493
2021-08-11	$23.39	$23.87	$22.86	$23.65	$23.65	215,483
2021-08-10	$22.81	$23.80	$22.21	$23.43	$23.43	280,868
2021-08-09	$21.95	$22.98	$21.40	$22.74	$22.74	252,079
2021-08-06	$22.25	$22.25	$21.15	$21.63	$21.63	329,496
2021-08-05	$21.37	$22.45	$21.25	$22.10	$22.10	329,415
2021-08-04	$21.73	$22.43	$21.05	$21.33	$21.33	193,152
2021-08-03	$21.84	$22.05	$20.79	$21.99	$21.99	182,077
2021-08-02	$21.97	$22.69	$21.63	$21.75	$21.75	259,762
2021-07-30	$22.48	$22.74	$21.26	$21.49	$21.49	238,249
2021-07-29	$22.87	$24.19	$22.51	$22.80	$22.80	350,322
2021-07-28	$20.73	$23.07	$20.73	$22.72	$22.72	276,572
2021-07-27	$21.31	$21.31	$20.53	$20.68	$20.68	271,931
2021-07-26	$21.88	$21.93	$21.21	$21.27	$21.27	184,977
2021-07-23	$22.07	$22.21	$21.17	$21.77	$21.77	150,954
2021-07-22	$22.46	$22.52	$21.80	$21.84	$21.84	192,597
2021-07-21	$22.80	$22.80	$22.13	$22.46	$22.46	167,780
2021-07-20	$21.05	$22.69	$21.05	$22.58	$22.58	421,300
2021-07-19	$22.35	$22.39	$20.90	$21.12	$21.12	440,070
2021-07-16	$23.09	$23.29	$22.33	$22.49	$22.49	187,578
2021-07-15	$22.09	$23.34	$22.07	$22.89	$22.89	589,317
2021-07-14	$23.92	$23.92	$21.89	$22.15	$22.15	552,843
2021-07-13	$23.90	$24.34	$23.22	$23.70	$23.70	188,601
2021-07-12	$24.40	$24.58	$23.97	$24.06	$24.06	243,024
2021-07-09	$24.14	$24.50	$23.79	$24.35	$24.35	138,963
2021-07-08	$22.91	$24.41	$22.70	$23.97	$23.97	293,001
2021-07-07	$24.39	$24.47	$23.12	$23.40	$23.40	628,554
2021-07-06	$25.33	$25.33	$24.14	$24.18	$24.18	385,402
2021-07-02	$26.08	$26.34	$25.00	$25.45	$25.45	307,709
2021-07-01	$24.76	$25.97	$24.50	$25.91	$25.91	414,355
2021-06-30	$23.70	$24.74	$23.26	$24.41	$24.41	494,829
2021-06-29	$24.39	$24.39	$23.34	$23.76	$23.76	408,766
2021-06-28	$24.97	$25.31	$24.02	$24.19	$24.19	433,318
2021-06-25	$25.50	$25.51	$24.25	$24.73	$24.73	2,396,763
2021-06-24	$25.12	$26.05	$24.99	$25.42	$25.42	347,342
2021-06-23	$24.57	$25.12	$24.48	$24.82	$24.82	408,394
2021-06-22	$24.72	$25.02	$24.13	$24.77	$24.77	343,828
2021-06-21	$25.22	$25.63	$24.60	$25.00	$25.00	542,084
2021-06-18	$25.11	$25.36	$23.50	$25.20	$25.20	3,163,081
2021-06-17	$25.50	$26.02	$24.50	$25.33	$25.33	443,516
2021-06-16	$25.41	$26.58	$25.18	$25.72	$25.72	483,750
2021-06-15	$28.60	$28.60	$24.77	$25.55	$25.55	770,255
2021-06-14	$27.77	$29.06	$27.01	$28.43	$28.43	723,491
2021-06-11	$26.35	$27.65	$26.33	$27.60	$27.60	370,345
2021-06-10	$26.69	$26.80	$25.57	$26.34	$26.34	303,362
2021-06-09	$27.08	$27.99	$26.47	$26.79	$26.79	403,667
2021-06-08	$26.86	$27.59	$26.44	$26.86	$26.86	311,707
2021-06-07	$24.83	$26.75	$24.50	$26.40	$26.40	840,118
2021-06-04	$24.24	$24.98	$24.20	$24.71	$24.71	522,721
2021-06-03	$24.32	$24.70	$23.53	$24.09	$24.09	432,228
2021-06-02	$24.69	$25.01	$23.78	$24.73	$24.73	500,842
2021-06-01	$24.41	$25.10	$23.95	$24.62	$24.62	510,046
2021-05-28	$24.93	$25.50	$24.03	$24.43	$24.43	416,529
2021-05-27	$24.94	$25.11	$23.95	$24.69	$24.69	728,936
2021-05-26	$24.16	$25.10	$23.90	$24.92	$24.92	613,541
2021-05-25	$24.87	$25.48	$23.92	$24.00	$24.00	437,240
2021-05-24	$26.66	$28.84	$24.17	$24.70	$24.70	972,117
2021-05-21	$25.59	$26.80	$25.07	$26.21	$26.21	360,978
2021-05-20	$26.26	$26.54	$24.82	$25.78	$25.78	397,587
2021-05-19	$26.06	$27.10	$25.01	$25.91	$25.91	371,268
2021-05-18	$25.37	$27.67	$25.35	$26.51	$26.51	519,415
2021-05-17	$25.55	$27.80	$25.14	$26.01	$26.01	652,393
2021-05-14	$23.54	$25.73	$23.54	$25.55	$25.55	459,719
2021-05-13	$23.68	$24.40	$23.21	$23.55	$23.55	603,334
2021-05-12	$24.81	$25.40	$23.02	$23.25	$23.25	671,593
2021-05-11	$24.53	$25.57	$23.55	$25.23	$25.23	591,557
2021-05-10	$25.55	$25.55	$24.26	$24.94	$24.94	499,331
2021-05-07	$25.14	$26.43	$25.14	$26.15	$26.15	299,063
2021-05-06	$25.00	$25.36	$23.82	$25.06	$25.06	410,824
2021-05-05	$24.60	$26.75	$24.33	$25.13	$25.13	707,331
2021-05-04	$24.11	$24.50	$23.57	$24.09	$24.09	325,828
2021-05-03	$25.34	$25.82	$24.07	$24.51	$24.51	518,431
2021-04-30	$25.05	$25.48	$23.93	$25.02	$25.02	488,039
2021-04-29	$23.97	$25.27	$23.57	$25.05	$25.05	347,646
2021-04-28	$24.00	$24.33	$23.16	$23.96	$23.96	355,968
2021-04-27	$24.43	$26.00	$23.88	$24.09	$24.09	639,866
2021-04-26	$25.10	$25.11	$23.94	$24.50	$24.50	614,496
2021-04-23	$27.97	$28.19	$24.57	$24.66	$24.66	864,759
2021-04-22	$26.85	$29.94	$26.78	$27.96	$27.96	685,245
2021-04-21	$25.49	$27.16	$24.64	$26.87	$26.87	740,094
2021-04-20	$24.99	$25.79	$23.82	$25.14	$25.14	525,749
2021-04-19	$24.62	$24.95	$23.23	$24.76	$24.76	496,754
2021-04-16	$23.76	$24.73	$23.07	$24.30	$24.30	409,556
2021-04-15	$23.63	$24.50	$23.31	$24.05	$24.05	573,898
2021-04-14	$22.54	$24.54	$21.70	$23.83	$23.83	742,425
2021-04-13	$21.90	$24.41	$20.65	$22.61	$22.61	1,083,960
2021-04-12	$23.48	$24.08	$21.94	$22.26	$22.26	683,974
2021-04-09	$24.11	$24.75	$23.66	$23.88	$23.88	386,298
2021-04-08	$24.00	$25.21	$23.45	$24.13	$24.13	449,436
2021-04-07	$24.17	$24.49	$23.36	$23.86	$23.86	591,377
2021-04-06	$25.28	$25.55	$24.04	$24.51	$24.51	572,283
2021-04-05	$24.99	$26.13	$24.64	$25.28	$25.28	776,665
2021-04-01	$28.10	$28.18	$24.49	$25.00	$25.00	778,453
2021-03-31	$25.35	$28.30	$25.35	$26.50	$26.50	1,071,458
2021-03-30	$24.42	$25.32	$23.57	$25.31	$25.31	861,836
2021-03-29	$25.36	$26.28	$24.10	$24.41	$24.41	992,420
2021-03-26	$30.50	$31.20	$23.41	$24.62	$24.62	1,851,562
2021-03-25	$24.21	$32.97	$24.20	$31.78	$31.78	3,515,101
2021-03-24	$24.50	$29.10	$24.11	$25.07	$25.07	2,853,796
2021-03-23	$23.93	$24.55	$23.22	$23.70	$23.70	1,145,379
2021-03-22	$25.72	$26.18	$24.45	$24.55	$24.55	1,031,575
2021-03-19	$24.36	$26.30	$24.00	$25.31	$25.31	2,473,720
2021-03-18	$24.43	$25.83	$23.01	$24.26	$24.26	3,796,339
2021-03-17	$29.49	$29.63	$23.01	$24.19	$24.19	9,817,482
2021-03-16	$28.67	$37.98	$27.53	$32.01	$32.01	9,100,775
2021-03-15	$17.91	$38.71	$17.86	$30.29	$30.29	37,854,329
2021-03-12	$16.16	$17.20	$15.90	$16.43	$16.43	847,096
2021-03-11	$16.44	$16.62	$15.31	$15.89	$15.89	999,363
2021-03-10	$14.66	$16.62	$14.59	$16.34	$16.34	911,181
2021-03-09	$12.22	$15.88	$12.07	$15.01	$15.01	1,684,684
2021-03-08	$11.81	$12.27	$10.80	$12.07	$12.07	708,252
2021-03-05	$10.28	$15.18	$10.09	$12.56	$12.56	2,993,984
2021-03-04	$9.25	$10.49	$8.92	$10.40	$10.40	659,283
2021-03-03	$9.80	$10.08	$9.24	$9.32	$9.32	393,573
2021-03-02	$9.64	$9.88	$9.32	$9.82	$9.82	398,350
2021-03-01	$10.35	$10.53	$9.49	$9.88	$9.88	876,189
2021-02-26	$8.35	$10.88	$8.25	$10.38	$10.38	5,101,735
2021-02-25	$11.15	$11.73	$6.75	$8.02	$8.02	3,769,722
2021-02-24	$11.25	$11.70	$10.91	$11.18	$11.18	318,614
2021-02-23	$11.71	$11.88	$11.06	$11.34	$11.34	400,074
2021-02-22	$12.59	$13.10	$12.27	$12.34	$12.34	316,540
2021-02-19	$12.24	$12.81	$12.04	$12.64	$12.64	380,633
2021-02-18	$12.25	$12.58	$11.64	$11.87	$11.87	323,211
2021-02-17	$12.63	$12.72	$11.34	$12.26	$12.26	580,694
2021-02-16	$12.89	$13.42	$12.41	$12.62	$12.62	646,068
2021-02-12	$13.26	$13.98	$12.90	$12.96	$12.96	224,601
2021-02-11	$14.34	$15.10	$13.36	$13.43	$13.43	461,419
2021-02-10	$14.74	$14.92	$13.80	$14.39	$14.39	223,976
2021-02-09	$14.85	$14.99	$14.12	$14.69	$14.69	202,639
2021-02-08	$14.00	$15.05	$13.77	$14.93	$14.93	493,778
2021-02-05	$12.37	$13.93	$12.15	$13.81	$13.81	519,839
2021-02-04	$11.89	$12.45	$11.62	$11.97	$11.97	331,735
2021-02-03	$11.58	$12.10	$11.46	$11.72	$11.72	327,394
2021-02-02	$11.70	$12.06	$10.90	$11.65	$11.65	463,523
2021-02-01	$12.04	$12.39	$11.45	$11.73	$11.73	375,081
2021-01-29	$13.16	$13.26	$11.76	$11.97	$11.97	764,294
2021-01-28	$14.66	$15.99	$12.70	$12.96	$12.96	2,878,616
2021-01-27	$9.97	$14.80	$9.86	$14.69	$14.69	1,856,567
2021-01-26	$10.07	$10.66	$10.05	$10.21	$10.21	706,410
2021-01-25	$9.61	$10.01	$9.27	$10.00	$10.00	318,581
2021-01-22	$9.23	$9.60	$9.02	$9.48	$9.48	256,893
2021-01-21	$9.70	$9.89	$9.21	$9.24	$9.24	168,535
2021-01-20	$9.56	$9.97	$9.49	$9.75	$9.75	265,596
2021-01-19	$9.70	$9.82	$9.28	$9.51	$9.51	430,588
2021-01-15	$9.66	$9.80	$9.19	$9.48	$9.48	603,340
2021-01-14	$9.03	$10.09	$8.97	$9.69	$9.69	712,028
2021-01-13	$9.17	$9.24	$8.75	$8.85	$8.85	290,722
2021-01-12	$9.15	$9.52	$9.00	$9.18	$9.18	250,789
2021-01-11	$9.33	$9.33	$8.70	$9.04	$9.04	339,228
2021-01-08	$8.92	$9.72	$8.91	$9.53	$9.53	435,117
2021-01-07	$8.37	$9.06	$8.36	$8.83	$8.83	305,886
2021-01-06	$8.34	$8.90	$8.27	$8.34	$8.34	505,585
2021-01-05	$8.18	$8.53	$8.02	$8.35	$8.35	330,929
2021-01-04	$7.65	$8.40	$7.54	$8.22	$8.22	461,076
2020-12-31	$7.89	$7.90	$7.48	$7.59	$7.59	255,417
2020-12-30	$7.39	$8.02	$7.32	$7.81	$7.81	229,884
2020-12-29	$7.58	$7.82	$7.29	$7.46	$7.46	419,262
2020-12-28	$8.14	$8.23	$7.56	$7.66	$7.66	543,141
2020-12-24	$8.05	$8.45	$7.96	$8.04	$8.04	203,900
2020-12-23	$7.50	$8.22	$7.38	$8.00	$8.00	660,507
2020-12-22	$7.52	$7.76	$7.25	$7.54	$7.54	372,935
2020-12-21	$7.39	$7.69	$7.13	$7.61	$7.61	416,072
2020-12-18	$7.32	$7.66	$7.26	$7.49	$7.49	869,857
2020-12-17	$7.05	$7.55	$6.85	$7.34	$7.34	621,309
2020-12-16	$7.64	$8.06	$7.02	$7.17	$7.17	1,137,792
2020-12-15	$8.06	$8.07	$6.92	$7.78	$7.78	2,724,830
2020-12-14	$6.44	$13.70	$6.44	$8.73	$8.73	49,249,965
2020-12-11	$7.67	$7.75	$6.21	$6.39	$6.39	476,610
2020-12-10	$7.56	$7.79	$7.04	$7.69	$7.69	236,174
2020-12-09	$8.12	$8.17	$7.63	$7.71	$7.71	208,902
2020-12-08	$7.55	$8.18	$7.55	$7.99	$7.99	380,841
2020-12-07	$7.13	$7.72	$7.13	$7.55	$7.55	217,077
2020-12-04	$6.82	$7.06	$6.65	$7.01	$7.01	166,948
2020-12-03	$6.59	$6.90	$6.59	$6.79	$6.79	173,341
2020-12-02	$6.54	$6.65	$6.30	$6.54	$6.54	147,296
2020-12-01	$6.25	$6.69	$6.24	$6.56	$6.56	319,901
2020-11-30	$6.91	$6.91	$6.18	$6.27	$6.27	320,360
2020-11-27	$6.61	$6.98	$6.57	$6.85	$6.85	133,522
2020-11-25	$6.44	$6.56	$6.36	$6.54	$6.54	138,439
2020-11-24	$5.99	$6.63	$5.93	$6.42	$6.42	340,039
2020-11-23	$5.60	$6.04	$5.56	$5.92	$5.92	256,689
2020-11-20	$5.37	$5.60	$5.26	$5.56	$5.56	137,747
2020-11-19	$5.23	$5.39	$5.01	$5.35	$5.35	120,465
2020-11-18	$5.28	$5.43	$5.18	$5.23	$5.23	182,667
2020-11-17	$4.98	$5.28	$4.92	$5.22	$5.22	209,384
2020-11-16	$5.04	$5.10	$4.87	$5.01	$5.01	223,272
2020-11-13	$4.94	$5.05	$4.77	$4.93	$4.93	196,571
2020-11-12	$4.70	$4.86	$4.56	$4.86	$4.86	173,803
2020-11-11	$4.80	$4.89	$4.55	$4.75	$4.75	155,669
2020-11-10	$4.76	$4.81	$4.56	$4.73	$4.73	160,206
2020-11-09	$5.00	$5.24	$4.69	$4.77	$4.77	275,945
2020-11-06	$4.57	$4.63	$4.39	$4.42	$4.42	189,324
2020-11-05	$4.82	$4.89	$4.51	$4.57	$4.57	146,753
2020-11-04	$4.91	$5.17	$4.71	$4.84	$4.84	215,642
2020-11-03	$4.73	$4.95	$4.61	$4.92	$4.92	286,206
2020-11-02	$4.33	$4.67	$4.24	$4.66	$4.66	147,312
2020-10-30	$4.35	$4.42	$4.20	$4.23	$4.23	188,939
2020-10-29	$4.63	$4.63	$4.37	$4.43	$4.43	166,788
2020-10-28	$4.61	$4.78	$4.49	$4.70	$4.70	185,562
2020-10-27	$4.57	$4.80	$4.50	$4.65	$4.65	186,157
2020-10-26	$4.51	$4.67	$4.49	$4.56	$4.56	118,451
2020-10-23	$4.68	$4.78	$4.55	$4.59	$4.59	146,341
2020-10-22	$4.65	$4.76	$4.52	$4.68	$4.68	107,122
2020-10-21	$4.65	$4.80	$4.54	$4.61	$4.61	161,107
2020-10-20	$5.05	$5.18	$4.61	$4.62	$4.62	252,307
2020-10-19	$5.45	$5.46	$5.03	$5.05	$5.05	254,867
2020-10-16	$5.40	$5.59	$5.30	$5.41	$5.41	193,258
2020-10-15	$5.57	$5.69	$5.12	$5.44	$5.44	199,686
2020-10-14	$5.64	$5.80	$5.39	$5.44	$5.44	142,069
2020-10-13	$5.64	$5.81	$5.57	$5.69	$5.69	76,550
2020-10-12	$5.42	$5.80	$5.04	$5.67	$5.67	118,927
2020-10-09	$5.40	$5.50	$5.25	$5.45	$5.45	168,905
2020-10-08	$5.48	$5.48	$5.26	$5.39	$5.39	80,757
2020-10-07	$5.26	$5.56	$5.21	$5.38	$5.38	214,200
2020-10-06	$5.21	$5.40	$5.11	$5.13	$5.13	152,485
2020-10-05	$4.73	$5.17	$4.71	$5.15	$5.15	256,331
2020-10-02	$4.92	$4.92	$4.60	$4.72	$4.72	164,272
2020-10-01	$5.02	$5.20	$4.80	$4.86	$4.86	267,356
2020-09-30	$5.01	$5.24	$4.95	$5.01	$5.01	292,095
2020-09-29	$5.13	$5.55	$4.95	$5.05	$5.05	336,396
2020-09-28	$5.04	$5.23	$4.99	$5.10	$5.10	205,562
2020-09-25	$4.61	$5.01	$4.61	$4.98	$4.98	202,205
2020-09-24	$4.73	$4.81	$4.48	$4.65	$4.65	171,503
2020-09-23	$5.00	$5.12	$4.70	$4.75	$4.75	220,199
2020-09-22	$5.01	$5.12	$4.82	$5.06	$5.06	335,010
2020-09-21	$5.39	$5.39	$4.94	$5.00	$5.00	405,013
2020-09-18	$5.19	$5.57	$5.08	$5.51	$5.51	460,763
2020-09-17	$4.92	$5.19	$4.89	$5.11	$5.11	352,842
2020-09-16	$5.11	$5.18	$4.93	$4.96	$4.96	259,561
2020-09-15	$5.14	$5.29	$5.06	$5.09	$5.09	140,754
2020-09-14	$4.95	$5.19	$4.90	$5.08	$5.08	188,901
2020-09-11	$5.03	$5.14	$4.84	$4.90	$4.90	142,682
2020-09-10	$4.96	$5.24	$4.92	$5.03	$5.03	321,642
2020-09-09	$5.00	$5.05	$4.90	$4.97	$4.97	109,957
2020-09-08	$4.76	$5.09	$4.75	$4.95	$4.95	246,081
2020-09-04	$4.91	$4.95	$4.75	$4.81	$4.81	191,167
2020-09-03	$4.91	$4.95	$4.79	$4.85	$4.85	246,141
2020-09-02	$4.89	$4.94	$4.45	$4.91	$4.91	250,137
2020-09-01	$4.83	$4.99	$4.76	$4.90	$4.90	161,654
2020-08-31	$5.00	$5.03	$4.80	$4.82	$4.82	147,163
2020-08-28	$4.86	$4.97	$4.75	$4.94	$4.94	110,390
2020-08-27	$4.95	$5.06	$4.80	$4.82	$4.82	131,974
2020-08-26	$5.03	$5.05	$4.85	$4.91	$4.91	153,303
2020-08-25	$5.21	$5.21	$4.99	$5.05	$5.05	215,177
2020-08-24	$5.08	$5.23	$4.95	$5.20	$5.20	170,728
2020-08-21	$5.07	$5.09	$4.90	$5.07	$5.07	92,521
2020-08-20	$4.90	$5.04	$4.81	$5.00	$5.00	84,661
2020-08-19	$4.88	$5.03	$4.82	$4.95	$4.95	76,944
2020-08-18	$5.08	$5.14	$4.81	$4.85	$4.85	171,512
2020-08-17	$5.20	$5.37	$4.99	$5.05	$5.05	209,002
2020-08-14	$5.04	$5.61	$4.96	$5.20	$5.20	211,874
2020-08-13	$4.98	$5.13	$4.90	$5.08	$5.08	128,985
2020-08-12	$5.25	$5.51	$4.93	$4.94	$4.94	160,367
2020-08-11	$5.71	$5.87	$5.11	$5.16	$5.16	171,813
2020-08-10	$5.45	$6.15	$5.29	$5.68	$5.68	363,455
2020-08-07	$5.14	$5.19	$5.01	$5.18	$5.18	103,595
2020-08-06	$5.11	$5.19	$5.02	$5.17	$5.17	53,914
2020-08-05	$5.18	$5.18	$4.93	$5.10	$5.10	77,804
2020-08-04	$5.01	$5.15	$4.86	$5.10	$5.10	122,526
2020-08-03	$4.98	$5.08	$4.84	$5.01	$5.01	128,287
2020-07-31	$5.25	$5.30	$4.86	$4.91	$4.91	150,470
2020-07-30	$5.11	$5.35	$5.11	$5.25	$5.25	111,562
2020-07-29	$5.49	$5.59	$5.11	$5.14	$5.14	99,095
2020-07-28	$5.47	$5.61	$5.38	$5.47	$5.47	109,489
2020-07-27	$5.47	$5.78	$5.47	$5.55	$5.55	122,164
2020-07-24	$5.62	$5.62	$5.34	$5.46	$5.46	123,291
2020-07-23	$5.79	$5.81	$5.53	$5.63	$5.63	130,791
2020-07-22	$5.99	$6.01	$5.77	$5.79	$5.79	120,958
2020-07-21	$6.20	$6.33	$5.96	$6.03	$6.03	108,906
2020-07-20	$6.12	$6.39	$6.07	$6.15	$6.15	307,874
2020-07-17	$5.97	$6.15	$5.95	$6.06	$6.06	195,700
2020-07-16	$6.06	$6.07	$5.75	$5.97	$5.97	136,700
2020-07-15	$6.10	$6.20	$5.93	$6.04	$6.04	172,700
2020-07-14	$5.76	$5.99	$5.59	$5.98	$5.98	175,900
2020-07-13	$6.02	$6.14	$5.73	$5.74	$5.74	156,000
2020-07-10	$6.22	$6.32	$5.88	$5.97	$5.97	166,100
2020-07-09	$6.14	$6.29	$6.05	$6.18	$6.18	189,600
2020-07-08	$6.16	$6.27	$6.01	$6.16	$6.16	114,500
2020-07-07	$6.03	$6.29	$6.00	$6.13	$6.13	198,000
2020-07-06	$6.31	$6.31	$5.99	$6.02	$6.02	239,100
2020-07-02	$6.27	$6.30	$6.05	$6.25	$6.25	200,900
2020-07-01	$6.00	$6.32	$6.00	$6.15	$6.15	263,300
2020-06-30	$6.21	$6.45	$5.94	$5.98	$5.98	311,300
2020-06-29	$5.93	$6.38	$5.80	$6.32	$6.32	306,800
2020-06-26	$6.62	$6.62	$5.85	$5.93	$5.93	1,238,590
2020-06-25	$6.41	$6.85	$6.32	$6.63	$6.63	346,155
2020-06-24	$6.47	$6.60	$6.28	$6.41	$6.41	161,550
2020-06-23	$6.62	$6.75	$6.46	$6.52	$6.52	309,050
2020-06-22	$6.51	$6.74	$6.41	$6.57	$6.57	302,385
2020-06-19	$6.46	$6.74	$6.31	$6.47	$6.47	350,812
2020-06-18	$6.06	$6.69	$6.06	$6.40	$6.40	289,531
2020-06-17	$6.66	$6.66	$5.94	$6.13	$6.13	324,710
2020-06-16	$6.60	$6.90	$6.49	$6.63	$6.63	201,959
2020-06-15	$5.93	$6.55	$5.86	$6.53	$6.53	349,030
2020-06-12	$6.39	$6.58	$5.82	$6.06	$6.06	241,441
2020-06-11	$6.70	$6.73	$6.17	$6.19	$6.19	251,356
2020-06-10	$6.84	$7.29	$6.76	$6.88	$6.88	345,776
2020-06-09	$6.53	$6.95	$6.38	$6.81	$6.81	207,498
2020-06-08	$6.46	$6.78	$6.38	$6.59	$6.59	230,652
2020-06-05	$6.53	$6.69	$6.25	$6.38	$6.38	194,675
2020-06-04	$6.46	$6.75	$6.25	$6.37	$6.37	154,378
2020-06-03	$6.69	$6.96	$6.39	$6.47	$6.47	278,708
2020-06-02	$6.52	$6.69	$6.32	$6.66	$6.66	134,140
2020-06-01	$6.49	$6.57	$6.27	$6.48	$6.48	144,130
2020-05-29	$6.38	$6.51	$5.86	$6.45	$6.45	295,341
2020-05-28	$6.63	$6.80	$6.23	$6.29	$6.29	133,496
2020-05-27	$6.52	$6.74	$6.39	$6.60	$6.60	160,464
2020-05-26	$6.50	$6.82	$6.33	$6.47	$6.47	255,868
2020-05-22	$6.23	$6.38	$6.11	$6.37	$6.37	71,206
2020-05-21	$6.19	$6.45	$6.01	$6.22	$6.22	130,584
2020-05-20	$5.80	$6.15	$5.80	$6.13	$6.13	202,677
2020-05-19	$5.81	$5.98	$5.70	$5.73	$5.73	135,827
2020-05-18	$5.87	$6.04	$5.78	$5.88	$5.88	275,557
2020-05-15	$6.02	$6.02	$5.54	$5.60	$5.60	284,923
2020-05-14	$6.43	$6.46	$5.91	$6.00	$6.00	214,620
2020-05-13	$6.65	$6.83	$6.04	$6.56	$6.56	270,526
2020-05-12	$6.48	$7.20	$6.23	$6.58	$6.58	331,206
2020-05-11	$5.90	$6.56	$5.88	$6.41	$6.41	354,869
2020-05-08	$5.92	$6.56	$5.84	$6.22	$6.22	331,478
2020-05-07	$6.07	$6.21	$5.80	$5.84	$5.84	189,353
2020-05-06	$5.70	$6.24	$5.68	$5.99	$5.99	329,514
2020-05-05	$5.74	$5.79	$5.42	$5.64	$5.64	256,934
2020-05-04	$5.48	$5.82	$5.29	$5.61	$5.61	185,867
2020-05-01	$5.92	$5.95	$5.11	$5.53	$5.53	363,322
2020-04-30	$6.51	$6.57	$6.00	$6.05	$6.05	391,887
2020-04-29	$6.28	$7.12	$6.22	$6.65	$6.65	411,982
2020-04-28	$7.01	$7.56	$6.17	$6.23	$6.23	383,776
2020-04-27	$6.48	$6.99	$6.48	$6.85	$6.85	467,736
2020-04-24	$5.38	$6.32	$5.38	$6.19	$6.19	345,196
2020-04-23	$5.50	$5.85	$5.44	$5.52	$5.52	306,417
2020-04-22	$5.71	$5.80	$5.31	$5.46	$5.46	229,827
2020-04-21	$5.25	$5.78	$5.01	$5.56	$5.56	392,028
2020-04-20	$5.32	$5.99	$5.11	$5.36	$5.36	448,949
2020-04-17	$4.87	$5.39	$4.82	$5.35	$5.35	822,840
2020-04-16	$4.83	$4.92	$4.68	$4.75	$4.75	617,663
2020-04-15	$4.50	$4.68	$4.26	$4.48	$4.48	550,977
2020-04-14	$4.75	$4.99	$4.41	$4.60	$4.60	641,143
2020-04-13	$4.71	$4.78	$4.54	$4.64	$4.64	186,074
2020-04-09	$4.62	$4.88	$4.60	$4.78	$4.78	329,702
2020-04-08	$4.38	$4.75	$4.32	$4.54	$4.54	381,028
2020-04-07	$4.49	$4.90	$4.27	$4.32	$4.32	476,594
2020-04-06	$4.47	$4.73	$4.36	$4.41	$4.41	449,394
2020-04-03	$4.20	$4.59	$4.20	$4.35	$4.35	218,919
2020-04-02	$3.90	$4.45	$3.83	$4.25	$4.25	289,671
2020-04-01	$4.38	$4.50	$3.94	$4.01	$4.01	425,414
2020-03-31	$4.43	$4.74	$4.39	$4.45	$4.45	272,143
2020-03-30	$4.24	$4.65	$4.12	$4.49	$4.49	213,116
2020-03-27	$4.16	$4.54	$4.13	$4.29	$4.29	467,525
2020-03-26	$4.39	$4.56	$4.08	$4.28	$4.28	285,842
2020-03-25	$4.39	$4.85	$4.21	$4.29	$4.29	390,109
2020-03-24	$4.13	$4.49	$4.08	$4.37	$4.37	368,671
2020-03-23	$3.99	$4.30	$3.87	$4.02	$4.02	218,473
2020-03-20	$4.26	$4.40	$4.01	$4.05	$4.05	502,577
2020-03-19	$3.67	$4.40	$3.62	$4.20	$4.20	668,743
2020-03-18	$3.60	$4.00	$3.39	$3.74	$3.74	684,587
2020-03-17	$4.46	$4.73	$3.35	$3.75	$3.75	2,443,603
2020-03-16	$3.53	$4.65	$3.42	$4.44	$4.44	1,832,319
2020-03-13	$4.00	$4.00	$3.50	$3.82	$3.82	1,165,915
2020-03-12	$6.01	$6.28	$3.40	$3.99	$3.99	3,694,864
2020-03-11	$6.95	$7.09	$6.36	$6.55	$6.55	247,849
2020-03-10	$7.26	$7.34	$6.60	$7.13	$7.13	492,704
2020-03-09	$7.39	$7.71	$7.05	$7.09	$7.09	403,696
2020-03-06	$7.76	$8.16	$7.58	$7.79	$7.79	247,984
2020-03-05	$8.04	$8.40	$7.84	$7.99	$7.99	256,511
2020-03-04	$8.09	$8.44	$8.00	$8.19	$8.19	205,784
2020-03-03	$7.88	$8.19	$7.67	$8.03	$8.03	217,852
2020-03-02	$8.44	$8.44	$7.67	$7.82	$7.82	283,589
2020-02-28	$7.81	$8.41	$7.81	$8.37	$8.37	298,429
2020-02-27	$7.95	$8.52	$7.53	$8.06	$8.06	236,013
2020-02-26	$8.08	$8.49	$7.82	$8.11	$8.11	245,669
2020-02-25	$8.56	$8.77	$8.11	$8.24	$8.24	252,769
2020-02-24	$8.31	$8.64	$8.10	$8.50	$8.50	260,014
2020-02-21	$8.46	$8.79	$8.26	$8.68	$8.68	167,558
2020-02-20	$8.42	$8.59	$8.28	$8.46	$8.46	146,076
2020-02-19	$8.63	$8.75	$8.41	$8.46	$8.46	132,715
2020-02-18	$8.57	$8.75	$8.35	$8.52	$8.52	211,696
2020-02-14	$8.55	$8.73	$8.32	$8.62	$8.62	200,570
2020-02-13	$9.04	$9.09	$8.55	$8.62	$8.62	218,961
2020-02-12	$8.49	$9.08	$8.25	$9.02	$9.02	267,774
2020-02-11	$8.28	$8.46	$8.14	$8.34	$8.34	157,584
2020-02-10	$8.18	$8.29	$7.94	$8.23	$8.23	146,889
2020-02-07	$8.23	$8.25	$7.95	$8.21	$8.21	254,210
2020-02-06	$8.27	$8.32	$8.07	$8.23	$8.23	196,542
2020-02-05	$8.50	$8.71	$8.11	$8.22	$8.22	271,751
2020-02-04	$8.07	$8.42	$7.80	$8.39	$8.39	206,132
2020-02-03	$7.85	$8.30	$7.73	$7.87	$7.87	272,881
2020-01-31	$7.28	$7.84	$7.26	$7.80	$7.80	416,155
2020-01-30	$7.95	$8.05	$7.51	$7.70	$7.70	210,047
2020-01-29	$8.10	$8.24	$7.94	$8.05	$8.05	168,524
2020-01-28	$8.03	$8.23	$7.79	$8.07	$8.07	165,975
2020-01-27	$7.86	$8.12	$7.65	$7.97	$7.97	300,642
2020-01-24	$8.50	$8.63	$7.94	$8.05	$8.05	313,289
2020-01-23	$8.41	$8.66	$8.06	$8.46	$8.46	218,282
2020-01-22	$8.42	$8.78	$8.35	$8.55	$8.55	253,104
2020-01-21	$8.91	$8.94	$8.42	$8.50	$8.50	356,402
2020-01-17	$9.90	$10.06	$8.81	$8.92	$8.92	544,660
2020-01-16	$9.47	$9.93	$9.42	$9.84	$9.84	501,054
2020-01-15	$9.08	$9.81	$9.08	$9.39	$9.39	433,053
2020-01-14	$8.77	$9.36	$8.51	$8.97	$8.97	744,288
2020-01-13	$9.05	$9.09	$8.49	$8.82	$8.82	602,903
2020-01-10	$9.68	$9.74	$9.27	$9.34	$9.34	259,925
2020-01-09	$9.39	$9.75	$9.16	$9.62	$9.62	392,521
2020-01-08	$8.82	$9.29	$8.72	$9.27	$9.27	706,712
2020-01-07	$8.70	$8.91	$8.45	$8.81	$8.81	709,733
2020-01-06	$8.70	$8.84	$8.34	$8.76	$8.76	371,202
2020-01-03	$8.80	$9.00	$8.53	$8.74	$8.74	458,796
2020-01-02	$9.51	$9.55	$8.80	$8.88	$8.88	684,376
2019-12-31	$10.01	$10.07	$9.40	$9.50	$9.50	697,969
2019-12-30	$11.53	$11.66	$9.71	$9.97	$9.97	460,320
2019-12-27	$11.79	$12.33	$11.35	$11.54	$11.54	455,194
2019-12-26	$12.83	$13.22	$11.62	$11.81	$11.81	388,102
2019-12-24	$12.55	$13.32	$12.52	$12.95	$12.95	102,271
2019-12-23	$11.05	$12.99	$11.04	$12.48	$12.48	292,009
2019-12-20	$11.80	$11.97	$11.15	$11.32	$11.32	657,486
2019-12-19	$14.14	$14.44	$11.41	$11.78	$11.78	461,559
2019-12-18	$13.69	$14.38	$13.56	$14.12	$14.12	477,554
2019-12-17	$13.69	$13.91	$13.30	$13.59	$13.59	471,388
2019-12-16	$13.09	$13.92	$13.05	$13.71	$13.71	537,364
2019-12-13	$12.96	$13.54	$12.84	$13.11	$13.11	654,158
2019-12-12	$12.53	$13.40	$12.20	$12.95	$12.95	484,280
2019-12-11	$12.26	$13.17	$12.02	$12.84	$12.84	515,148
2019-12-10	$10.66	$12.24	$10.46	$12.02	$12.02	457,043
2019-12-09	$10.53	$11.12	$10.45	$10.66	$10.66	543,745
2019-12-06	$10.19	$10.78	$9.49	$10.62	$10.62	474,049
2019-12-05	$9.51	$10.36	$9.20	$10.34	$10.34	701,216
2019-12-04	$8.30	$9.40	$8.27	$9.35	$9.35	354,181
2019-12-03	$7.21	$8.35	$7.21	$8.27	$8.27	362,820
2019-12-02	$7.75	$7.88	$7.19	$7.23	$7.23	452,983
2019-11-29	$7.43	$7.88	$7.30	$7.70	$7.70	183,734
2019-11-27	$7.72	$7.89	$7.44	$7.46	$7.46	296,225
2019-11-26	$8.14	$8.30	$7.27	$7.62	$7.62	509,797
2019-11-25	$8.44	$8.89	$7.95	$8.13	$8.13	417,576
2019-11-22	$7.92	$8.49	$7.86	$8.36	$8.36	995,326
2019-11-21	$7.84	$7.92	$7.70	$7.81	$7.81	174,423
2019-11-20	$7.77	$8.10	$7.73	$7.95	$7.95	385,767
2019-11-19	$7.68	$7.94	$7.15	$7.71	$7.71	523,569
2019-11-18	$7.38	$7.78	$7.23	$7.60	$7.60	366,451
2019-11-15	$7.89	$8.47	$6.96	$7.36	$7.36	798,846
2019-11-14	$9.87	$10.72	$7.64	$7.88	$7.88	1,063,752
2019-11-13	$9.95	$10.06	$9.54	$9.84	$9.84	169,660
2019-11-12	$10.95	$11.19	$10.00	$10.06	$10.06	220,217
2019-11-11	$10.88	$11.20	$10.38	$10.95	$10.95	179,070
2019-11-08	$10.61	$11.17	$10.53	$11.05	$11.05	176,979
2019-11-07	$10.31	$10.99	$10.07	$10.65	$10.65	125,497
2019-11-06	$10.27	$10.79	$9.87	$10.21	$10.21	170,577
2019-11-05	$9.08	$10.44	$9.06	$10.31	$10.31	236,795
2019-11-04	$10.29	$10.45	$8.96	$9.13	$9.13	497,196
2019-11-01	$8.92	$10.06	$8.92	$9.86	$9.86	366,350
2019-10-31	$9.41	$9.48	$8.74	$8.84	$8.84	673,474
2019-10-30	$9.07	$9.54	$8.84	$9.49	$9.49	202,702
2019-10-29	$9.09	$9.37	$8.96	$9.05	$9.05	291,207
2019-10-28	$9.47	$9.77	$9.01	$9.10	$9.10	336,323
2019-10-25	$9.28	$9.87	$9.17	$9.46	$9.46	131,046
2019-10-24	$9.20	$9.52	$9.09	$9.31	$9.31	154,921
2019-10-23	$9.14	$9.33	$8.94	$9.16	$9.16	126,178
2019-10-22	$9.44	$9.70	$9.18	$9.24	$9.24	268,700
2019-10-21	$9.04	$9.75	$9.04	$9.38	$9.38	208,240
2019-10-18	$9.17	$9.36	$8.74	$8.90	$8.90	336,044
2019-10-17	$9.21	$9.61	$9.00	$9.25	$9.25	393,454
2019-10-16	$8.63	$9.24	$8.62	$9.15	$9.15	188,517
2019-10-15	$8.45	$8.84	$8.33	$8.64	$8.64	197,905
2019-10-14	$8.52	$8.86	$8.21	$8.42	$8.42	231,398
2019-10-11	$8.50	$8.92	$8.46	$8.54	$8.54	276,101
2019-10-10	$8.49	$8.90	$8.26	$8.43	$8.43	267,553
2019-10-09	$8.48	$8.76	$8.21	$8.49	$8.49	213,932
2019-10-08	$8.34	$8.72	$7.77	$8.40	$8.40	500,548
2019-10-07	$8.27	$8.72	$8.17	$8.36	$8.36	222,403
2019-10-04	$8.06	$8.54	$7.75	$8.32	$8.32	175,838
2019-10-03	$7.78	$8.09	$7.47	$8.06	$8.06	168,367
2019-10-02	$7.16	$7.84	$7.16	$7.80	$7.80	195,617
2019-10-01	$7.79	$8.20	$7.45	$7.51	$7.51	259,251
2019-09-30	$7.99	$7.99	$7.39	$7.85	$7.85	242,448
2019-09-27	$8.45	$8.68	$7.89	$7.97	$7.97	278,557
2019-09-26	$8.85	$8.89	$8.18	$8.43	$8.43	263,313
2019-09-25	$8.76	$9.16	$8.69	$8.81	$8.81	225,990
2019-09-24	$9.95	$10.02	$8.97	$9.10	$9.10	246,047
2019-09-23	$10.26	$10.39	$9.86	$9.92	$9.92	219,613
2019-09-20	$10.35	$10.86	$10.00	$10.32	$10.32	1,291,969
2019-09-19	$10.23	$10.99	$10.11	$10.37	$10.37	275,465
2019-09-18	$10.18	$10.49	$9.86	$10.20	$10.20	322,198
2019-09-17	$10.21	$10.43	$9.81	$9.95	$9.95	257,788
2019-09-16	$9.42	$10.36	$9.34	$10.27	$10.27	258,125
2019-09-13	$9.45	$10.38	$9.20	$9.53	$9.53	377,760
2019-09-12	$10.03	$10.03	$9.19	$9.36	$9.36	622,743
2019-09-11	$8.77	$9.93	$8.77	$9.79	$9.79	337,234
2019-09-10	$9.03	$9.43	$8.54	$8.75	$8.75	620,507
2019-09-09	$9.47	$10.03	$9.42	$9.49	$9.49	259,257
2019-09-06	$9.51	$9.77	$9.25	$9.41	$9.41	202,375
2019-09-05	$8.95	$9.63	$8.87	$9.52	$9.52	310,415
2019-09-04	$8.93	$9.16	$8.68	$8.84	$8.84	169,968
2019-09-03	$9.14	$9.41	$8.67	$8.79	$8.79	169,345
2019-08-30	$9.21	$9.50	$9.15	$9.28	$9.28	167,237
2019-08-29	$9.54	$9.77	$9.18	$9.19	$9.19	297,987
2019-08-28	$9.26	$9.73	$9.21	$9.50	$9.50	268,815
2019-08-27	$9.86	$10.00	$9.26	$9.32	$9.32	117,681
2019-08-26	$9.61	$9.93	$9.28	$9.80	$9.80	114,038
2019-08-23	$10.13	$10.33	$9.55	$9.60	$9.60	137,781
2019-08-22	$10.43	$10.46	$9.98	$10.18	$10.18	110,347
2019-08-21	$10.66	$10.83	$10.34	$10.40	$10.40	117,256
2019-08-20	$10.98	$11.16	$10.25	$10.55	$10.55	152,046
2019-08-19	$10.73	$11.30	$10.73	$11.02	$11.02	315,606
2019-08-16	$10.11	$10.87	$10.05	$10.60	$10.60	298,955
2019-08-15	$10.38	$10.61	$9.96	$9.99	$9.99	373,103
2019-08-14	$10.91	$11.20	$10.25	$10.41	$10.41	144,428
2019-08-13	$10.95	$11.70	$10.73	$11.04	$11.04	271,280
2019-08-12	$11.66	$11.96	$11.17	$11.21	$11.21	185,962
2019-08-09	$11.97	$12.20	$11.44	$11.76	$11.76	150,661
2019-08-08	$11.76	$12.23	$11.63	$12.00	$12.00	214,494
2019-08-07	$11.44	$12.03	$11.40	$11.63	$11.63	136,655
2019-08-06	$11.11	$11.82	$10.47	$11.61	$11.61	246,552
2019-08-05	$11.72	$11.97	$11.04	$11.18	$11.18	422,244
2019-08-02	$12.86	$12.88	$11.61	$11.97	$11.97	260,242
2019-08-01	$13.29	$13.57	$12.69	$12.90	$12.90	200,926
2019-07-31	$14.35	$14.35	$13.20	$13.30	$13.30	159,977
2019-07-30	$14.49	$14.81	$14.11	$14.32	$14.32	199,119
2019-07-29	$14.51	$14.61	$13.92	$14.59	$14.59	109,480
2019-07-26	$13.71	$14.50	$13.26	$14.31	$14.31	188,759
2019-07-25	$13.67	$13.73	$13.30	$13.70	$13.70	216,664
2019-07-24	$13.74	$13.93	$13.38	$13.67	$13.67	125,597
2019-07-23	$14.68	$14.68	$13.64	$13.78	$13.78	113,234
2019-07-22	$15.14	$15.99	$14.51	$14.65	$14.65	359,425
2019-07-19	$14.88	$15.20	$14.72	$15.08	$15.08	123,387
2019-07-18	$14.83	$15.29	$14.64	$14.93	$14.93	279,219
2019-07-17	$14.72	$15.11	$14.45	$14.92	$14.92	56,983
2019-07-16	$14.78	$15.19	$14.52	$14.81	$14.81	137,510
2019-07-15	$15.42	$15.42	$14.68	$14.78	$14.78	60,543
2019-07-12	$15.75	$15.94	$15.15	$15.40	$15.40	219,976
2019-07-11	$15.49	$16.16	$15.19	$15.75	$15.75	173,418
2019-07-10	$15.23	$15.64	$14.82	$15.45	$15.45	91,581
2019-07-09	$14.66	$15.22	$14.45	$15.13	$15.13	128,968
2019-07-08	$15.18	$15.18	$14.43	$14.64	$14.64	132,932
2019-07-05	$15.37	$15.60	$15.06	$15.22	$15.22	123,315
2019-07-03	$15.13	$15.64	$14.80	$15.47	$15.47	47,655
2019-07-02	$15.12	$15.24	$14.76	$15.04	$15.04	106,628
2019-07-01	$15.97	$15.97	$14.97	$15.04	$15.04	150,690
2019-06-28	$15.02	$15.78	$15.02	$15.73	$15.73	575,366
2019-06-27	$14.32	$14.97	$14.18	$14.96	$14.96	240,445
2019-06-26	$15.59	$16.09	$14.28	$14.37	$14.37	448,499
2019-06-25	$13.71	$15.37	$13.52	$14.60	$14.60	454,514
2019-06-24	$13.84	$13.84	$13.27	$13.71	$13.71	199,889
2019-06-21	$14.25	$14.33	$13.37	$13.70	$13.70	257,180
2019-06-20	$13.97	$14.39	$13.71	$14.35	$14.35	161,281
2019-06-19	$14.21	$14.49	$13.68	$13.79	$13.79	290,025
2019-06-18	$14.46	$14.76	$14.13	$14.23	$14.23	127,068
2019-06-17	$13.92	$14.44	$13.45	$14.39	$14.39	222,496
2019-06-14	$13.95	$14.04	$13.68	$13.85	$13.85	196,463
2019-06-13	$14.34	$14.34	$13.75	$14.03	$14.03	246,350
2019-06-12	$14.55	$14.95	$14.13	$14.27	$14.27	166,518
2019-06-11	$14.66	$14.70	$14.03	$14.52	$14.52	384,579
2019-06-10	$14.26	$14.72	$13.99	$14.54	$14.54	204,584
2019-06-07	$13.53	$14.31	$13.11	$14.16	$14.16	211,856
2019-06-06	$13.99	$14.20	$13.23	$13.50	$13.50	420,499
2019-06-05	$14.69	$14.89	$14.00	$14.15	$14.15	217,909
2019-06-04	$14.57	$15.01	$14.13	$14.60	$14.60	370,309
2019-06-03	$14.49	$14.98	$14.08	$14.42	$14.42	309,836
2019-05-31	$15.52	$15.69	$14.36	$14.46	$14.46	411,940
2019-05-30	$16.17	$16.38	$15.54	$15.81	$15.81	461,368
2019-05-29	$16.85	$16.89	$15.92	$16.11	$16.11	244,734
2019-05-28	$16.87	$17.17	$16.47	$16.66	$16.66	608,010
2019-05-24	$16.39	$16.97	$16.31	$16.84	$16.84	136,527
2019-05-23	$16.29	$16.44	$15.61	$16.27	$16.27	265,634
2019-05-22	$16.80	$17.11	$16.26	$16.58	$16.58	178,130
2019-05-21	$16.55	$17.16	$15.75	$16.78	$16.78	238,116
2019-05-20	$15.62	$16.48	$15.22	$16.39	$16.39	295,983
2019-05-17	$16.10	$16.22	$15.57	$15.67	$15.67	204,597
2019-05-16	$15.82	$17.17	$15.82	$16.35	$16.35	329,964
2019-05-15	$14.31	$16.00	$14.31	$15.80	$15.80	292,113
2019-05-14	$14.92	$15.62	$14.92	$15.50	$15.50	274,074
2019-05-13	$14.75	$15.28	$14.68	$15.00	$15.00	336,931
2019-05-10	$14.76	$15.54	$14.76	$15.41	$15.41	382,928
2019-05-09	$14.64	$15.32	$14.49	$14.85	$14.85	168,951
2019-05-08	$15.30	$15.67	$15.15	$15.21	$15.21	160,138
2019-05-07	$15.69	$15.90	$15.27	$15.30	$15.30	161,908
2019-05-06	$15.14	$16.05	$15.14	$16.00	$16.00	253,065
2019-05-03	$15.65	$15.93	$15.14	$15.55	$15.55	563,829
2019-05-02	$16.30	$16.49	$15.63	$15.78	$15.78	212,506
2019-05-01	$17.49	$17.63	$16.35	$16.45	$16.45	137,790
2019-04-30	$18.39	$18.39	$17.23	$17.49	$17.49	362,986
2019-04-29	$17.46	$18.64	$16.54	$18.34	$18.34	174,198
2019-04-26	$17.14	$18.03	$17.02	$17.47	$17.47	167,442
2019-04-25	$16.50	$17.80	$16.32	$17.08	$17.08	354,368
2019-04-24	$15.99	$16.60	$15.53	$16.53	$16.53	206,483
2019-04-23	$15.92	$16.59	$15.47	$15.87	$15.87	416,081
2019-04-22	$16.86	$17.63	$15.39	$15.96	$15.96	240,395
2019-04-18	$17.72	$18.06	$16.88	$17.04	$17.04	153,239
2019-04-17	$18.92	$18.92	$17.00	$17.74	$17.74	172,367
2019-04-16	$18.48	$19.02	$18.23	$18.80	$18.80	276,618
2019-04-15	$18.05	$18.41	$17.08	$18.36	$18.36	214,686
2019-04-12	$18.40	$18.77	$17.98	$18.06	$18.06	127,133
2019-04-11	$19.23	$19.23	$18.02	$18.21	$18.21	189,827
2019-04-10	$18.81	$19.31	$18.64	$19.23	$19.23	99,232
2019-04-09	$19.78	$19.78	$18.77	$18.83	$18.83	140,283
2019-04-08	$19.97	$20.01	$19.38	$19.79	$19.79	127,691
2019-04-05	$19.63	$20.04	$19.32	$19.94	$19.94	296,824
2019-04-04	$19.80	$19.99	$19.13	$19.44	$19.44	207,723
2019-04-03	$20.00	$20.00	$19.17	$19.62	$19.62	221,599
2019-04-02	$18.41	$19.99	$18.35	$19.63	$19.63	338,029
2019-04-01	$18.21	$18.72	$17.75	$18.42	$18.42	333,901
2019-03-29	$17.95	$18.27	$17.02	$18.10	$18.10	520,329
2019-03-28	$18.02	$19.84	$17.59	$18.02	$18.02	356,934
2019-03-27	$17.89	$19.15	$17.43	$18.40	$18.40	656,520
2019-03-26	$16.90	$17.60	$16.49	$17.56	$17.56	206,371
2019-03-25	$16.33	$17.09	$16.08	$16.85	$16.85	280,386
2019-03-22	$17.50	$17.50	$15.87	$16.31	$16.31	346,331
2019-03-21	$16.77	$17.50	$16.31	$17.44	$17.44	336,961
2019-03-20	$16.21	$16.64	$15.87	$16.52	$16.52	266,646
2019-03-19	$17.52	$18.18	$16.03	$16.22	$16.22	529,822
2019-03-18	$16.34	$18.34	$15.55	$17.54	$17.54	1,150,187
2019-03-15	$15.65	$16.80	$15.05	$16.29	$16.29	2,834,366
2019-03-14	$15.51	$16.78	$15.32	$15.58	$15.58	653,228
2019-03-13	$15.70	$16.72	$15.09	$15.53	$15.53	555,740
2019-03-12	$15.26	$15.95	$14.56	$15.61	$15.61	271,231
2019-03-11	$15.12	$15.48	$13.84	$15.02	$15.02	488,275
2019-03-08	$14.90	$15.15	$14.43	$14.95	$14.95	245,885
2019-03-07	$14.93	$15.44	$14.50	$14.93	$14.93	300,053
2019-03-06	$16.50	$16.64	$14.77	$14.92	$14.92	297,429
2019-03-05	$17.23	$17.45	$16.42	$16.48	$16.48	267,483
2019-03-04	$16.82	$17.77	$15.75	$17.42	$17.42	506,915
2019-03-01	$15.90	$16.77	$15.73	$16.65	$16.65	275,699
2019-02-28	$17.03	$17.26	$15.72	$15.88	$15.88	277,381
2019-02-27	$16.54	$17.45	$16.44	$17.12	$17.12	309,139
2019-02-26	$15.67	$17.16	$15.63	$16.73	$16.73	416,210
2019-02-25	$14.62	$16.00	$14.62	$15.82	$15.82	538,878
2019-02-22	$13.47	$14.67	$13.34	$14.45	$14.45	360,622
2019-02-21	$13.50	$13.76	$13.12	$13.35	$13.35	208,109
2019-02-20	$13.37	$13.60	$12.75	$13.50	$13.50	128,504
2019-02-19	$14.00	$14.00	$13.18	$13.27	$13.27	185,773
2019-02-15	$13.73	$14.48	$13.40	$13.97	$13.97	274,519
2019-02-14	$13.75	$13.90	$13.05	$13.70	$13.70	175,953
2019-02-13	$13.98	$14.00	$13.25	$13.78	$13.78	169,174
2019-02-12	$13.83	$14.09	$13.52	$13.89	$13.89	83,582
2019-02-11	$13.46	$13.99	$13.20	$13.83	$13.83	79,306
2019-02-08	$13.95	$13.95	$13.15	$13.30	$13.30	88,871
2019-02-07	$14.40	$14.50	$13.54	$13.96	$13.96	110,920
2019-02-06	$14.20	$14.93	$14.16	$14.50	$14.50	220,604
2019-02-05	$13.86	$14.51	$13.84	$14.22	$14.22	278,603
2019-02-04	$13.90	$14.00	$13.50	$13.84	$13.84	86,670
2019-02-01	$13.68	$14.00	$13.55	$13.92	$13.92	93,652
2019-01-31	$13.62	$14.55	$13.59	$13.69	$13.69	369,677
2019-01-30	$13.94	$13.94	$13.43	$13.60	$13.60	73,546
2019-01-29	$14.02	$14.13	$13.29	$13.91	$13.91	87,114
2019-01-28	$13.86	$14.30	$13.30	$13.92	$13.92	237,754
2019-01-25	$13.29	$14.38	$13.29	$14.04	$14.04	239,949
2019-01-24	$13.70	$14.20	$13.37	$13.67	$13.67	83,300
2019-01-23	$14.37	$14.73	$13.50	$13.66	$13.66	150,926
2019-01-22	$13.93	$14.72	$13.72	$14.32	$14.32	260,682
2019-01-18	$14.50	$14.66	$12.71	$13.97	$13.97	285,862
2019-01-17	$14.85	$15.02	$14.39	$14.56	$14.56	173,205
2019-01-16	$14.85	$14.99	$14.32	$14.95	$14.95	264,999
2019-01-15	$14.48	$15.12	$14.30	$14.79	$14.79	246,505
2019-01-14	$15.33	$15.33	$14.01	$14.51	$14.51	670,534
2019-01-11	$14.96	$15.93	$14.85	$15.47	$15.47	320,395
2019-01-10	$15.38	$15.75	$14.61	$15.02	$15.02	144,492
2019-01-09	$15.76	$16.65	$15.25	$15.44	$15.44	213,041
2019-01-08	$17.27	$17.60	$15.33	$15.55	$15.55	250,074
2019-01-07	$18.66	$18.66	$16.73	$17.02	$17.02	316,581
2019-01-04	$18.37	$19.84	$18.19	$18.51	$18.51	236,265
2019-01-03	$18.04	$20.09	$15.95	$17.99	$17.99	137,721
2019-01-02	$15.99	$18.22	$15.44	$18.10	$18.10	83,462
2018-12-31	$16.60	$16.98	$15.17	$16.08	$16.08	129,784
2018-12-28	$15.84	$16.79	$15.20	$16.29	$16.29	150,343
2018-12-27	$15.43	$16.16	$14.74	$15.76	$15.76	283,158
2018-12-26	$14.07	$15.91	$13.10	$15.74	$15.74	198,854
2018-12-24	$15.42	$15.48	$13.28	$13.83	$13.83	178,326
2018-12-21	$16.15	$17.22	$15.02	$15.84	$15.84	1,284,156
2018-12-20	$15.92	$16.65	$15.30	$16.11	$16.11	338,371
2018-12-19	$17.16	$17.16	$15.01	$15.84	$15.84	250,492
2018-12-18	$17.75	$19.11	$16.93	$17.06	$17.06	190,660
2018-12-17	$17.05	$19.21	$17.01	$17.63	$17.63	194,314
2018-12-14	$17.06	$17.33	$16.54	$17.06	$17.06	153,958
2018-12-13	$20.09	$20.20	$17.00	$17.06	$17.06	210,189
2018-12-12	$19.04	$20.45	$18.84	$19.81	$19.81	145,864
2018-12-11	$19.13	$19.74	$18.59	$18.76	$18.76	102,774
2018-12-10	$19.20	$19.55	$18.92	$19.18	$19.18	98,686
2018-12-07	$21.04	$21.31	$18.62	$19.30	$19.30	274,684
2018-12-06	$22.18	$22.40	$20.80	$21.23	$21.23	261,979
2018-12-04	$22.86	$23.98	$22.01	$22.39	$22.39	166,156
2018-12-03	$21.96	$22.91	$21.96	$22.81	$22.81	66,743
2018-11-30	$21.78	$22.04	$20.06	$21.38	$21.38	88,774
2018-11-29	$23.51	$23.51	$21.50	$21.75	$21.75	68,595
2018-11-28	$21.07	$23.11	$20.96	$22.97	$22.97	143,462
2018-11-27	$20.57	$21.24	$20.07	$20.86	$20.86	67,715
2018-11-26	$20.81	$21.09	$19.41	$20.73	$20.73	131,823
2018-11-23	$20.25	$21.55	$19.60	$20.60	$20.60	52,567
2018-11-21	$19.22	$20.48	$18.54	$20.34	$20.34	69,280
2018-11-20	$19.17	$20.28	$18.49	$19.03	$19.03	96,568
2018-11-19	$20.23	$20.65	$19.16	$19.40	$19.40	79,909
2018-11-16	$20.13	$20.28	$19.62	$20.23	$20.23	90,083
2018-11-15	$18.38	$20.49	$17.95	$20.35	$20.35	133,657
2018-11-14	$17.60	$19.06	$17.60	$18.47	$18.47	82,037
2018-11-13	$14.63	$19.38	$14.63	$17.58	$17.58	251,834
2018-11-12	$15.68	$16.15	$14.50	$14.73	$14.73	76,364
2018-11-09	$16.65	$16.80	$15.06	$15.69	$15.69	59,741
2018-11-08	$16.98	$18.31	$16.61	$16.83	$16.83	41,263
2018-11-07	$18.64	$18.64	$16.92	$17.18	$17.18	88,273
2018-11-06	$18.19	$18.74	$17.64	$17.86	$17.86	53,039
2018-11-05	$18.08	$18.42	$17.48	$18.28	$18.28	74,897
2018-11-02	$18.38	$18.49	$17.69	$18.09	$18.09	50,212
2018-11-01	$16.52	$18.59	$16.31	$18.35	$18.35	92,096
2018-10-31	$16.83	$17.10	$16.20	$16.43	$16.43	289,777
2018-10-30	$16.62	$17.39	$16.46	$16.60	$16.60	129,491
2018-10-29	$17.42	$17.54	$16.55	$16.72	$16.72	108,715
2018-10-26	$16.35	$17.40	$16.21	$17.10	$17.10	78,987
2018-10-25	$16.04	$17.22	$15.86	$16.56	$16.56	231,519
2018-10-24	$16.17	$16.60	$15.07	$15.93	$15.93	113,615
2018-10-23	$17.00	$17.25	$16.04	$16.13	$16.13	107,020
2018-10-22	$17.26	$17.99	$16.70	$17.23	$17.23	100,732
2018-10-19	$17.03	$18.20	$16.63	$17.13	$17.13	105,489
2018-10-18	$17.66	$17.86	$16.60	$17.17	$17.17	122,432
2018-10-17	$18.55	$18.55	$16.80	$17.77	$17.77	274,463
2018-10-16	$17.26	$18.84	$16.94	$18.56	$18.56	51,746
2018-10-15	$17.93	$18.20	$15.91	$17.27	$17.27	187,774
2018-10-12	$17.71	$18.34	$17.18	$18.00	$18.00	130,571
2018-10-11	$16.16	$18.85	$15.51	$17.02	$17.02	287,899
2018-10-10	$16.52	$16.61	$15.52	$16.20	$16.20	167,728
2018-10-09	$16.71	$17.33	$16.31	$16.53	$16.53	95,100
2018-10-08	$17.88	$18.27	$15.98	$17.01	$17.01	161,561
2018-10-05	$19.03	$20.15	$17.93	$17.96	$17.96	239,130
2018-10-04	$21.70	$22.62	$19.61	$19.91	$19.91	265,075
2018-10-03	$22.19	$22.37	$21.06	$21.76	$21.76	91,564
2018-10-02	$22.33	$23.50	$21.81	$22.19	$22.19	186,056
2018-10-01	$24.10	$24.49	$22.89	$22.96	$22.96	136,284
2018-09-28	$23.68	$24.29	$22.83	$24.00	$24.00	204,365
2018-09-27	$23.49	$23.95	$23.02	$23.82	$23.82	86,727
2018-09-26	$23.41	$23.61	$23.00	$23.39	$23.39	66,890
2018-09-25	$23.11	$23.59	$22.31	$23.37	$23.37	133,685
2018-09-24	$22.72	$23.32	$22.07	$23.15	$23.15	128,698
2018-09-21	$20.91	$23.29	$20.45	$22.82	$22.82	1,725,289
2018-09-20	$20.69	$21.59	$19.86	$20.99	$20.99	177,694
2018-09-19	$21.90	$22.80	$20.15	$20.47	$20.47	195,753
2018-09-18	$21.78	$23.27	$21.02	$21.90	$21.90	106,155
2018-09-17	$22.44	$24.11	$21.01	$21.61	$21.61	135,829
2018-09-14	$20.15	$22.75	$19.67	$22.19	$22.19	206,961
2018-09-13	$20.11	$21.43	$19.77	$20.15	$20.15	173,105
2018-09-12	$20.51	$21.15	$20.03	$20.06	$20.06	130,506
2018-09-11	$22.18	$22.62	$20.36	$20.62	$20.62	152,129
2018-09-10	$20.90	$22.41	$20.90	$22.21	$22.21	207,863
2018-09-07	$21.75	$22.39	$20.65	$20.93	$20.93	127,528
2018-09-06	$23.08	$23.97	$21.51	$21.83	$21.83	167,651
2018-09-05	$24.72	$25.18	$22.52	$23.10	$23.10	200,495
2018-09-04	$25.17	$25.54	$24.50	$24.65	$24.65	119,058
2018-08-31	$24.77	$26.01	$24.30	$25.12	$25.12	83,241
2018-08-30	$24.91	$26.29	$24.30	$25.00	$25.00	168,185
2018-08-29	$24.62	$25.04	$24.30	$24.87	$24.87	57,558
2018-08-28	$25.00	$25.00	$23.52	$24.50	$24.50	71,648
2018-08-27	$25.50	$25.65	$23.94	$24.65	$24.65	55,394
2018-08-24	$26.10	$26.72	$24.61	$25.14	$25.14	88,298
2018-08-23	$25.23	$26.90	$24.46	$25.74	$25.74	129,393
2018-08-22	$23.17	$25.24	$22.83	$24.52	$24.52	89,491
2018-08-21	$22.84	$23.89	$22.84	$23.29	$23.29	84,910
2018-08-20	$21.39	$23.00	$21.20	$22.67	$22.67	173,276
2018-08-17	$21.63	$21.63	$20.86	$21.30	$21.30	112,778
2018-08-16	$21.45	$21.97	$21.26	$21.49	$21.49	90,635
2018-08-15	$22.29	$22.29	$21.05	$21.45	$21.45	256,797
2018-08-14	$24.06	$24.10	$21.56	$22.32	$22.32	141,887
2018-08-13	$23.75	$23.82	$22.88	$23.26	$23.26	230,067
2018-08-10	$21.99	$23.98	$21.51	$23.76	$23.76	106,722
2018-08-09	$21.94	$22.36	$21.29	$21.93	$21.93	79,600
2018-08-08	$21.84	$22.35	$21.63	$22.05	$22.05	99,474
2018-08-07	$21.10	$21.93	$21.10	$21.77	$21.77	120,613
2018-08-06	$20.98	$21.48	$19.95	$21.11	$21.11	214,300
2018-08-03	$20.78	$22.14	$20.48	$20.86	$20.86	245,067
2018-08-02	$20.25	$21.65	$19.78	$20.90	$20.90	336,291
2018-08-01	$20.80	$21.33	$20.16	$20.45	$20.45	135,372
2018-07-31	$22.44	$22.86	$20.91	$21.00	$21.00	368,642
2018-07-30	$21.62	$22.73	$21.32	$21.97	$21.97	435,877
2018-07-27	$23.41	$23.99	$21.16	$21.67	$21.67	469,767
2018-07-26	$24.38	$24.49	$23.39	$23.51	$23.51	250,538
2018-07-25	$25.01	$25.80	$24.01	$24.30	$24.30	129,999
2018-07-24	$27.07	$27.07	$24.14	$24.75	$24.75	1,128,351
2018-07-23	$26.52	$27.73	$25.97	$26.94	$26.94	293,944
2018-07-20	$24.93	$27.19	$24.55	$26.54	$26.54	913,643
2018-07-19	$24.90	$25.53	$23.30	$24.55	$24.55	772,238
2018-07-18	$30.51	$33.01	$23.75	$24.25	$24.25	5,743,054

Rubius Therapeutics Inc (RUBY) News Headlines

Recent Rubius Therapeutics Inc (RUBY) News

Similar Companies to Rubius Therapeutics Inc (RUBY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Rubius Therapeutics Inc (RUBY) Exchange: NASDAQ