Yumanity Therapeutics Inc (YMTX) Stock

Data as of April 26, 2024

$0.36 ($-0.08) -17.50%

Yumanity Therapeutics Inc - Daily Information

Click for more stock information on Yumanity Therapeutics Inc.

Daily Information	Data
Date	April 26, 2024
Open	$0.44
Previous Close	$0.36
High	$0.44
Low	$0.36
Adjusted Open	$0.44
Previous Adjusted Close	$0.36
Adjusted High	$0.44
Adjusted Low	$0.36

About Yumanity Therapeutics Inc (YMTX)

Proteostasis Therapeutics, Inc. is a clinical stage biopharmaceutical company headquartered in Boston, MA.

Invest in Yumanity Therapeutics Inc (YMTX)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Investing built for a better future.

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

Historical Stock Data for Yumanity Therapeutics Inc (YMTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$0.44	$0.44	$0.36	$0.36	$0.36	163,780
2024-04-11	$0.37	$0.47	$0.37	$0.44	$0.44	568,387
2024-04-10	$0.40	$0.43	$0.35	$0.37	$0.37	444,587
2024-04-09	$0.47	$0.49	$0.41	$0.43	$0.43	1,214,462
2024-04-08	$0.55	$0.57	$0.51	$0.54	$0.54	3,832,886
2024-04-05	$0.56	$0.59	$0.53	$0.56	$0.56	66,101
2024-04-04	$0.55	$0.60	$0.53	$0.56	$0.56	100,824
2024-04-03	$0.49	$0.57	$0.47	$0.57	$0.57	54,385
2024-04-02	$0.50	$0.53	$0.46	$0.49	$0.49	39,861
2024-04-01	$0.53	$0.53	$0.46	$0.51	$0.51	45,791
2024-03-28	$0.53	$0.57	$0.41	$0.53	$0.53	139,857
2024-03-27	$0.56	$0.60	$0.51	$0.52	$0.52	99,011
2024-03-26	$0.55	$0.62	$0.55	$0.55	$0.55	143,000
2024-03-25	$0.64	$0.66	$0.49	$0.56	$0.56	140,641
2024-03-22	$0.57	$0.65	$0.55	$0.65	$0.65	95,108
2024-03-21	$0.58	$0.73	$0.56	$0.59	$0.59	252,237
2024-03-20	$0.55	$0.58	$0.54	$0.57	$0.57	50,315
2024-03-19	$0.54	$0.57	$0.50	$0.54	$0.54	52,782
2024-03-18	$0.57	$0.63	$0.53	$0.56	$0.56	79,427
2024-03-15	$0.64	$0.67	$0.55	$0.55	$0.55	223,592
2024-03-14	$0.60	$0.62	$0.55	$0.61	$0.61	59,294
2024-03-13	$0.61	$0.64	$0.57	$0.62	$0.62	100,497
2024-03-12	$0.74	$0.82	$0.60	$0.63	$0.63	308,050
2024-03-11	$0.76	$0.76	$0.66	$0.69	$0.69	87,864
2024-03-08	$0.79	$0.79	$0.68	$0.70	$0.70	134,922
2024-03-07	$0.77	$0.81	$0.74	$0.77	$0.77	93,695
2024-03-06	$0.87	$0.90	$0.76	$0.78	$0.78	199,339
2024-03-05	$1.00	$1.05	$0.75	$0.82	$0.82	528,822
2024-03-04	$0.98	$1.33	$0.95	$1.01	$1.01	2,105,080
2024-03-01	$0.94	$0.97	$0.77	$0.89	$0.89	247,329
2024-02-29	$1.68	$1.73	$0.82	$0.82	$0.82	557,801
2024-02-28	$2.36	$2.36	$2.26	$2.26	$2.26	27,115
2024-02-27	$2.35	$2.37	$2.25	$2.26	$2.26	12,220
2024-02-26	$2.45	$2.50	$2.30	$2.32	$2.32	25,380
2024-02-23	$2.65	$2.70	$2.47	$2.52	$2.52	14,258
2024-02-22	$2.63	$2.77	$2.56	$2.61	$2.61	36,575
2024-02-21	$2.68	$2.68	$2.55	$2.60	$2.60	5,531
2024-02-20	$2.75	$2.82	$2.60	$2.60	$2.60	20,171
2024-02-16	$2.64	$2.83	$2.64	$2.83	$2.83	4,475
2024-02-15	$2.66	$2.80	$2.60	$2.60	$2.60	7,909
2024-02-14	$2.44	$2.75	$2.44	$2.75	$2.75	2,883
2024-02-13	$2.70	$2.71	$2.46	$2.62	$2.62	6,001
2024-02-12	$2.70	$2.70	$2.55	$2.62	$2.62	12,582
2024-02-09	$2.41	$2.64	$2.41	$2.63	$2.63	5,266
2024-02-08	$2.46	$2.60	$2.37	$2.42	$2.42	10,976
2024-02-07	$2.52	$2.61	$2.47	$2.51	$2.51	9,629
2024-02-06	$2.44	$2.61	$2.44	$2.55	$2.55	1,692
2024-02-05	$2.59	$2.59	$2.50	$2.51	$2.51	8,505
2024-02-02	$2.58	$2.66	$2.37	$2.59	$2.59	27,346
2024-02-01	$2.64	$2.64	$2.50	$2.53	$2.53	13,166
2024-01-31	$2.69	$2.77	$2.58	$2.58	$2.58	105,134
2024-01-30	$2.62	$2.62	$2.57	$2.61	$2.61	6,909
2024-01-29	$2.69	$2.74	$2.60	$2.61	$2.61	14,438
2024-01-26	$2.56	$2.73	$2.55	$2.63	$2.63	3,125
2024-01-25	$2.72	$2.72	$2.55	$2.67	$2.67	6,292
2024-01-24	$2.70	$2.70	$2.61	$2.70	$2.70	4,175
2024-01-23	$2.70	$2.72	$2.57	$2.61	$2.61	14,958
2024-01-22	$2.84	$2.85	$2.57	$2.66	$2.66	19,022
2024-01-19	$2.90	$2.90	$2.71	$2.78	$2.78	5,450
2024-01-18	$2.69	$2.95	$2.69	$2.72	$2.72	10,966
2024-01-17	$3.16	$3.16	$2.55	$2.74	$2.74	25,183
2024-01-16	$3.14	$3.14	$2.70	$2.84	$2.84	12,456
2024-01-12	$3.00	$3.16	$2.75	$2.96	$2.96	24,317
2024-01-11	$2.87	$2.99	$2.87	$2.87	$2.87	3,397
2024-01-10	$2.81	$3.09	$2.76	$2.99	$2.99	24,008
2024-01-09	$3.11	$3.11	$2.73	$2.83	$2.83	11,288
2024-01-08	$3.08	$3.14	$3.00	$3.01	$3.01	8,866
2024-01-05	$3.09	$3.43	$2.95	$3.00	$3.00	25,413
2024-01-04	$3.33	$3.33	$2.81	$2.99	$2.99	19,786
2024-01-03	$3.41	$3.47	$3.20	$3.25	$3.25	20,068
2024-01-02	$3.79	$3.80	$3.33	$3.40	$3.40	14,858
2023-12-29	$3.71	$3.75	$3.51	$3.63	$3.63	45,554
2023-12-28	$3.53	$3.85	$3.53	$3.79	$3.79	31,754
2023-12-27	$3.80	$3.98	$3.55	$3.64	$3.64	19,316
2023-12-26	$3.85	$3.90	$3.70	$3.88	$3.88	42,453
2023-12-22	$3.73	$4.04	$3.53	$4.00	$4.00	22,205
2023-12-21	$3.90	$3.90	$3.78	$3.81	$3.81	9,563
2023-12-20	$3.75	$3.97	$3.70	$3.97	$3.97	5,604
2023-12-19	$3.84	$4.00	$3.78	$3.78	$3.78	20,580
2023-12-18	$4.16	$4.16	$3.83	$3.86	$3.86	14,354
2023-12-15	$4.07	$4.07	$3.83	$4.03	$4.03	69,017
2023-12-14	$4.26	$4.50	$4.07	$4.07	$4.07	35,538
2023-12-13	$4.08	$4.34	$4.04	$4.07	$4.07	9,596
2023-12-12	$4.03	$4.22	$3.80	$3.88	$3.88	29,198
2023-12-11	$4.20	$4.22	$4.01	$4.01	$4.01	26,338
2023-12-08	$4.30	$4.48	$3.90	$4.29	$4.29	25,619
2023-12-07	$4.40	$4.47	$4.21	$4.47	$4.47	16,938
2023-12-06	$4.48	$4.50	$4.17	$4.39	$4.39	8,957
2023-12-05	$4.28	$4.77	$4.16	$4.35	$4.35	32,113
2023-12-04	$4.49	$4.49	$4.10	$4.28	$4.28	24,745
2023-12-01	$4.00	$4.32	$3.72	$4.10	$4.10	11,752
2023-11-30	$3.60	$3.93	$3.53	$3.87	$3.87	10,893
2023-11-29	$3.47	$3.59	$3.43	$3.50	$3.50	9,143
2023-11-28	$3.09	$3.58	$3.09	$3.28	$3.28	19,839
2023-11-27	$3.10	$3.25	$3.10	$3.10	$3.10	7,814
2023-11-24	$3.20	$3.83	$3.15	$3.15	$3.15	22,429
2023-11-22	$3.20	$3.32	$3.11	$3.11	$3.11	4,213
2023-11-21	$3.15	$3.40	$3.10	$3.12	$3.12	13,493
2023-11-20	$3.56	$3.59	$3.15	$3.15	$3.15	6,173
2023-11-17	$3.45	$3.74	$3.24	$3.66	$3.66	16,475
2023-11-16	$3.72	$3.72	$3.23	$3.25	$3.25	20,127
2023-11-15	$3.63	$3.63	$3.31	$3.49	$3.49	9,507
2023-11-14	$3.64	$3.71	$3.33	$3.45	$3.45	10,713
2023-11-13	$3.21	$3.61	$3.21	$3.40	$3.40	14,546
2023-11-10	$4.15	$4.15	$3.50	$3.62	$3.62	13,971
2023-11-09	$3.90	$4.32	$3.90	$4.15	$4.15	13,516
2023-11-08	$4.18	$4.19	$3.90	$3.98	$3.98	13,363
2023-11-07	$4.42	$4.48	$3.83	$4.12	$4.12	18,571
2023-11-06	$4.10	$4.90	$4.10	$4.42	$4.42	44,832
2023-11-03	$4.25	$4.46	$4.02	$4.18	$4.18	28,397
2023-11-02	$4.30	$4.43	$4.29	$4.39	$4.39	8,354
2023-11-01	$4.29	$4.41	$4.16	$4.29	$4.29	14,157
2023-10-31	$3.68	$4.50	$3.68	$4.24	$4.24	58,267
2023-10-30	$3.40	$3.90	$3.40	$3.90	$3.90	7,582
2023-10-27	$3.42	$3.48	$3.42	$3.44	$3.44	3,587
2023-10-26	$3.45	$3.60	$3.45	$3.45	$3.45	20,057
2023-10-25	$3.46	$3.68	$3.45	$3.51	$3.51	21,579
2023-10-24	$3.30	$3.50	$3.10	$3.49	$3.49	22,933
2023-10-23	$3.58	$3.58	$3.30	$3.39	$3.39	22,292
2023-10-20	$3.59	$3.90	$3.45	$3.65	$3.65	11,117
2023-10-19	$3.52	$3.74	$3.40	$3.58	$3.58	5,111
2023-10-18	$3.60	$3.88	$3.46	$3.48	$3.48	9,629
2023-10-17	$3.53	$4.05	$3.32	$3.69	$3.69	21,271
2023-10-16	$3.51	$3.87	$3.34	$3.62	$3.62	25,184
2023-10-13	$3.68	$3.68	$3.42	$3.62	$3.62	11,156
2023-10-12	$3.66	$4.56	$3.25	$3.65	$3.65	87,343
2023-10-11	$3.46	$3.74	$3.46	$3.62	$3.62	7,106
2023-10-10	$3.27	$3.74	$2.92	$3.74	$3.74	16,420
2023-10-09	$3.05	$3.59	$2.87	$3.32	$3.32	30,357
2023-10-06	$3.08	$3.20	$3.00	$3.12	$3.12	23,026
2023-10-05	$3.50	$3.67	$3.21	$3.30	$3.30	38,079
2023-10-04	$2.84	$3.60	$2.71	$3.48	$3.48	122,583
2023-10-03	$4.94	$5.39	$3.75	$3.95	$3.95	288,569
2023-10-02	$3.49	$4.49	$3.49	$4.49	$4.49	79,995
2023-09-29	$3.49	$3.49	$3.15	$3.40	$3.40	13,681
2023-09-28	$2.80	$3.50	$2.80	$3.12	$3.12	69,709
2023-09-27	$2.62	$2.90	$2.46	$2.74	$2.74	24,277
2023-09-26	$2.46	$2.63	$2.35	$2.46	$2.46	21,441
2023-09-25	$2.34	$2.59	$2.34	$2.49	$2.49	8,364
2023-09-22	$2.37	$2.40	$2.30	$2.30	$2.30	4,476
2023-09-21	$2.40	$2.54	$2.21	$2.39	$2.39	15,008
2023-09-20	$2.32	$2.68	$2.19	$2.21	$2.21	109,340
2023-09-19	$2.29	$2.42	$2.15	$2.38	$2.38	31,645
2023-09-18	$2.22	$2.28	$1.93	$2.21	$2.21	116,072
2023-09-15	$2.14	$2.20	$1.93	$1.93	$1.93	47,204
2023-09-14	$2.03	$2.07	$1.95	$2.07	$2.07	22,338
2023-09-13	$2.11	$2.11	$1.93	$1.94	$1.94	18,967
2023-09-12	$2.05	$2.19	$2.03	$2.03	$2.03	12,890
2023-09-11	$2.03	$2.14	$2.03	$2.03	$2.03	22,256
2023-09-08	$2.01	$2.09	$2.00	$2.03	$2.03	11,628
2023-09-07	$2.06	$2.10	$2.02	$2.02	$2.02	8,906
2023-09-06	$2.03	$2.07	$1.97	$2.03	$2.03	5,299
2023-09-05	$2.02	$2.03	$1.91	$2.03	$2.03	27,827
2023-09-01	$1.97	$2.03	$1.95	$1.97	$1.97	11,368
2023-08-31	$2.02	$2.09	$1.98	$1.99	$1.99	6,565
2023-08-30	$2.08	$2.08	$1.95	$1.95	$1.95	7,158
2023-08-29	$1.97	$2.08	$1.97	$1.99	$1.99	6,804
2023-08-28	$2.02	$2.06	$2.02	$2.04	$2.04	2,727
2023-08-25	$1.99	$2.02	$1.96	$1.99	$1.99	10,548
2023-08-24	$1.94	$1.96	$1.93	$1.96	$1.96	3,470
2023-08-23	$1.87	$1.95	$1.87	$1.93	$1.93	6,887
2023-08-22	$1.90	$1.99	$1.85	$1.85	$1.85	22,225
2023-08-21	$1.94	$2.05	$1.87	$1.89	$1.89	13,676
2023-08-18	$1.91	$2.08	$1.91	$2.02	$2.02	7,450
2023-08-17	$1.90	$2.00	$1.83	$1.98	$1.98	19,991
2023-08-16	$1.86	$1.90	$1.81	$1.89	$1.89	9,242
2023-08-15	$1.92	$2.03	$1.86	$1.90	$1.90	10,356
2023-08-14	$2.00	$2.07	$1.90	$1.90	$1.90	7,292
2023-08-11	$1.90	$1.96	$1.84	$1.96	$1.96	17,428
2023-08-10	$1.95	$2.02	$1.78	$1.84	$1.84	11,228
2023-08-09	$2.05	$2.09	$1.97	$1.97	$1.97	5,376
2023-08-08	$2.08	$2.10	$1.90	$2.03	$2.03	24,431
2023-08-07	$2.18	$2.19	$2.13	$2.16	$2.16	15,398
2023-08-04	$2.20	$2.20	$2.13	$2.16	$2.16	6,532
2023-08-03	$2.18	$2.30	$2.05	$2.28	$2.28	14,958
2023-08-02	$2.22	$2.22	$2.02	$2.10	$2.10	13,493
2023-08-01	$2.15	$2.22	$2.00	$2.20	$2.20	67,954
2023-07-31	$2.06	$2.17	$2.06	$2.11	$2.11	5,827
2023-07-28	$2.15	$2.24	$2.06	$2.15	$2.15	17,850
2023-07-27	$2.48	$2.48	$2.10	$2.17	$2.17	38,908
2023-07-26	$2.44	$2.44	$2.30	$2.35	$2.35	15,497
2023-07-25	$2.48	$2.50	$2.27	$2.33	$2.33	26,996
2023-07-24	$2.45	$3.08	$2.31	$2.45	$2.45	127,412
2023-07-21	$2.66	$2.70	$2.31	$2.38	$2.38	69,733
2023-07-20	$2.58	$2.76	$2.34	$2.34	$2.34	60,786
2023-07-19	$2.57	$2.57	$2.34	$2.48	$2.48	15,335
2023-07-18	$2.22	$2.59	$2.22	$2.41	$2.41	35,127
2023-07-17	$2.47	$2.47	$2.22	$2.22	$2.22	23,235
2023-07-14	$2.49	$2.49	$2.33	$2.33	$2.33	9,621
2023-07-13	$2.59	$2.59	$2.34	$2.38	$2.38	21,796
2023-07-12	$2.55	$2.66	$2.50	$2.50	$2.50	15,054
2023-07-11	$2.59	$2.80	$2.58	$2.63	$2.63	31,283
2023-07-10	$2.60	$2.79	$2.45	$2.59	$2.59	87,890
2023-07-07	$2.43	$2.60	$2.35	$2.45	$2.45	51,349
2023-07-06	$2.42	$2.49	$2.24	$2.36	$2.36	25,352
2023-07-05	$2.50	$2.50	$2.17	$2.39	$2.39	19,583
2023-07-03	$2.54	$2.58	$2.40	$2.48	$2.48	9,715
2023-06-30	$2.65	$2.66	$2.51	$2.58	$2.58	15,121
2023-06-29	$2.29	$2.74	$2.29	$2.65	$2.65	20,809
2023-06-28	$2.56	$2.57	$2.27	$2.27	$2.27	21,536
2023-06-27	$2.52	$2.52	$2.30	$2.49	$2.49	11,845
2023-06-26	$2.56	$2.61	$2.41	$2.46	$2.46	21,932
2023-06-23	$2.60	$2.63	$2.16	$2.63	$2.63	19,764
2023-06-22	$2.54	$2.63	$2.50	$2.60	$2.60	13,584
2023-06-21	$2.75	$3.15	$2.54	$2.61	$2.61	31,022
2023-06-20	$2.90	$3.06	$2.77	$2.82	$2.82	35,258
2023-06-16	$2.93	$2.97	$2.83	$2.87	$2.87	35,774
2023-06-15	$2.83	$3.02	$2.83	$2.92	$2.92	23,846
2023-06-14	$3.08	$3.10	$2.80	$2.82	$2.82	17,111
2023-06-13	$3.08	$3.10	$2.85	$3.06	$3.06	12,467
2023-06-12	$2.97	$3.07	$2.85	$2.90	$2.90	17,984
2023-06-09	$2.95	$3.02	$2.91	$2.97	$2.97	6,948
2023-06-08	$3.06	$3.06	$2.90	$3.02	$3.02	16,116
2023-06-07	$3.04	$3.05	$2.99	$3.04	$3.04	16,140
2023-06-06	$2.99	$3.06	$2.86	$3.04	$3.04	11,264
2023-06-05	$3.02	$3.14	$2.98	$3.05	$3.05	10,001
2023-06-02	$2.95	$3.20	$2.95	$3.00	$3.00	9,333
2023-06-01	$3.08	$3.08	$2.91	$3.00	$3.00	8,997
2023-05-31	$3.05	$3.05	$2.95	$3.01	$3.01	4,518
2023-05-30	$2.97	$3.04	$2.95	$3.00	$3.00	10,414
2023-05-26	$2.97	$3.09	$2.97	$3.04	$3.04	6,002
2023-05-25	$3.08	$3.08	$2.97	$2.97	$2.97	19,123
2023-05-24	$3.01	$3.11	$3.01	$3.08	$3.08	7,281
2023-05-23	$3.15	$3.15	$3.00	$3.02	$3.02	8,442
2023-05-22	$3.18	$3.33	$3.03	$3.15	$3.15	15,917
2023-05-19	$3.10	$3.18	$3.03	$3.04	$3.04	7,179
2023-05-18	$3.10	$3.21	$3.00	$3.16	$3.16	8,184
2023-05-17	$3.10	$3.23	$3.10	$3.19	$3.19	3,386
2023-05-16	$3.11	$3.44	$3.10	$3.10	$3.10	25,898
2023-05-15	$3.74	$3.85	$3.17	$3.33	$3.33	29,382
2023-05-12	$3.67	$3.97	$3.52	$3.95	$3.95	6,064
2023-05-11	$3.83	$4.21	$3.83	$4.20	$4.20	5,935
2023-05-10	$4.01	$4.07	$3.95	$4.01	$4.01	4,727
2023-05-09	$4.31	$4.31	$4.00	$4.00	$4.00	4,574
2023-05-08	$4.30	$4.33	$4.08	$4.28	$4.28	4,996
2023-05-05	$4.37	$4.43	$4.25	$4.26	$4.26	5,964
2023-05-04	$4.35	$4.44	$4.30	$4.35	$4.35	6,525
2023-05-03	$4.27	$4.45	$4.15	$4.35	$4.35	12,151
2023-05-02	$4.09	$4.11	$4.09	$4.11	$4.11	2,064
2023-05-01	$4.00	$4.14	$4.00	$4.06	$4.06	13,282
2023-04-28	$3.96	$3.97	$3.88	$3.97	$3.97	6,471
2023-04-27	$3.80	$3.94	$3.68	$3.94	$3.94	12,703
2023-04-26	$3.96	$3.96	$3.81	$3.85	$3.85	9,095
2023-04-25	$3.90	$4.03	$3.90	$3.98	$3.98	5,545
2023-04-24	$3.94	$3.99	$3.79	$3.99	$3.99	9,569
2023-04-21	$4.19	$4.19	$3.79	$4.02	$4.02	9,547
2023-04-20	$4.01	$4.14	$3.43	$4.05	$4.05	93,514
2023-04-19	$4.53	$4.88	$4.00	$4.75	$4.75	27,441
2023-04-18	$4.49	$5.00	$4.22	$4.97	$4.97	137,724
2023-04-17	$3.36	$4.30	$3.35	$4.30	$4.30	72,009
2023-04-14	$3.11	$3.26	$3.08	$3.20	$3.20	48,798
2023-04-13	$3.17	$3.17	$3.07	$3.16	$3.16	2,468
2023-04-12	$3.10	$3.29	$3.10	$3.28	$3.28	6,064
2023-04-11	$3.25	$3.40	$3.00	$3.03	$3.03	30,914
2023-04-10	$3.73	$3.73	$3.35	$3.40	$3.40	17,786
2023-04-06	$3.77	$3.79	$3.22	$3.25	$3.25	10,113
2023-04-05	$3.49	$3.49	$3.41	$3.44	$3.44	5,636
2023-04-04	$3.47	$3.49	$3.39	$3.40	$3.40	2,293
2023-04-03	$3.36	$3.50	$3.34	$3.50	$3.50	2,030
2023-03-31	$3.45	$3.45	$3.12	$3.31	$3.31	15,481
2023-03-30	$3.24	$3.37	$3.23	$3.35	$3.35	13,877
2023-03-29	$3.18	$3.23	$3.11	$3.18	$3.18	10,379
2023-03-28	$3.14	$3.25	$3.11	$3.11	$3.11	5,319
2023-03-27	$3.13	$3.49	$3.11	$3.19	$3.19	9,693
2023-03-24	$3.99	$4.01	$3.12	$3.16	$3.16	42,590
2023-03-23	$3.50	$4.20	$3.50	$3.91	$3.91	92,261
2023-03-22	$3.30	$3.50	$3.18	$3.18	$3.18	16,291
2023-03-21	$2.99	$3.38	$2.87	$3.17	$3.17	44,821
2023-03-20	$3.39	$3.41	$2.94	$3.01	$3.01	67,825
2023-03-17	$5.41	$5.41	$3.21	$3.21	$3.21	178,514
2023-03-16	$5.58	$5.75	$5.30	$5.35	$5.35	17,400
2023-03-15	$5.95	$6.47	$5.44	$5.44	$5.44	52,666
2023-03-14	$5.93	$6.25	$5.54	$6.09	$6.09	11,496
2023-03-13	$6.02	$6.30	$5.50	$5.89	$5.89	10,177
2023-03-10	$5.97	$6.41	$5.90	$5.91	$5.91	12,976
2023-03-09	$6.04	$6.50	$5.98	$6.15	$6.15	62,268
2023-03-08	$6.24	$6.44	$6.06	$6.28	$6.28	11,047
2023-03-07	$6.22	$6.37	$5.85	$6.10	$6.10	48,358
2023-03-06	$5.60	$6.13	$5.60	$6.00	$6.00	35,537
2023-03-03	$5.85	$6.38	$5.51	$5.75	$5.75	24,559
2023-03-02	$5.55	$6.10	$5.50	$5.77	$5.77	14,719
2023-03-01	$6.44	$6.59	$6.10	$6.59	$6.59	5,742
2023-02-28	$6.91	$6.91	$6.43	$6.62	$6.62	1,581
2023-02-27	$6.73	$6.96	$6.62	$6.62	$6.62	3,695
2023-02-24	$6.82	$6.82	$6.37	$6.60	$6.60	3,730
2023-02-23	$6.70	$7.03	$6.70	$6.86	$6.86	2,260
2023-02-22	$6.79	$7.13	$6.79	$6.89	$6.89	2,695
2023-02-21	$7.08	$7.33	$6.75	$6.84	$6.84	15,090
2023-02-17	$7.10	$7.10	$6.66	$7.07	$7.07	8,742
2023-02-16	$7.20	$7.28	$6.50	$6.51	$6.51	26,044
2023-02-15	$7.59	$7.60	$7.02	$7.05	$7.05	14,510
2023-02-14	$7.59	$8.10	$7.45	$7.75	$7.75	17,913
2023-02-13	$7.66	$8.34	$7.60	$7.77	$7.77	27,715
2023-02-10	$8.00	$8.00	$7.47	$7.55	$7.55	6,046
2023-02-09	$7.90	$8.16	$7.80	$7.80	$7.80	9,284
2023-02-08	$8.45	$8.45	$7.76	$7.92	$7.92	10,604
2023-02-07	$8.37	$8.37	$8.01	$8.33	$8.33	6,447
2023-02-06	$8.48	$8.48	$7.93	$8.10	$8.10	10,405
2023-02-03	$7.54	$8.12	$7.54	$7.86	$7.86	8,146
2023-02-02	$7.91	$8.00	$7.53	$7.78	$7.78	21,225
2023-02-01	$7.26	$8.16	$7.26	$7.93	$7.93	24,976
2023-01-31	$7.00	$7.48	$6.61	$7.48	$7.48	17,710
2023-01-30	$7.00	$7.67	$6.52	$6.64	$6.64	56,459
2023-01-27	$8.22	$8.22	$7.00	$7.00	$7.00	15,023
2023-01-26	$7.60	$8.49	$7.32	$7.83	$7.83	61,809
2023-01-25	$6.90	$7.79	$6.77	$7.31	$7.31	35,832
2023-01-24	$6.69	$6.70	$6.11	$6.70	$6.70	7,575
2023-01-23	$6.57	$6.72	$6.15	$6.17	$6.17	8,593
2023-01-20	$5.82	$6.62	$5.82	$6.49	$6.49	21,972
2023-01-19	$5.63	$5.99	$5.31	$5.99	$5.99	26,911
2023-01-18	$5.08	$5.26	$5.08	$5.26	$5.26	8,213
2023-01-17	$5.63	$5.63	$5.12	$5.18	$5.18	16,725
2023-01-13	$5.42	$5.68	$5.35	$5.41	$5.41	7,621
2023-01-12	$5.93	$5.93	$5.40	$5.56	$5.56	12,942
2023-01-11	$5.94	$5.94	$5.52	$5.69	$5.69	12,591
2023-01-10	$5.78	$5.95	$5.35	$5.65	$5.65	33,862
2023-01-09	$6.17	$6.17	$5.36	$5.51	$5.51	15,492
2023-01-06	$5.95	$6.07	$5.78	$5.98	$5.98	10,444
2023-01-05	$5.59	$5.83	$5.45	$5.77	$5.77	20,913
2023-01-04	$6.44	$6.44	$5.57	$5.66	$5.66	19,514
2023-01-03	$6.74	$6.74	$6.19	$6.23	$6.23	13,520
2022-12-30	$6.11	$6.86	$5.83	$6.35	$6.35	39,086
2022-12-29	$5.87	$6.28	$5.87	$6.12	$6.12	40,546
2022-12-28	$5.18	$5.82	$5.08	$5.79	$5.79	54,089
2022-12-27	$5.02	$5.48	$4.86	$5.18	$5.18	46,584
2022-12-23	$4.33	$5.98	$4.30	$4.96	$4.96	103,779
2022-12-22	$4.37	$4.37	$4.14	$4.35	$4.35	23,193
2022-12-21	$4.01	$5.49	$4.01	$4.33	$4.33	156,917
2022-12-20	$4.80	$4.86	$3.71	$3.75	$3.75	130,948
2022-12-19	$8.88	$9.00	$4.00	$4.95	$4.95	603,304
2022-12-16	$1.63	$1.89	$1.40	$1.89	$10.26	99,639
2022-12-15	$1.85	$1.85	$1.65	$1.74	$9.45	96,776
2022-12-14	$1.81	$1.88	$1.65	$1.68	$9.12	190,151
2022-12-13	$2.06	$2.09	$2.01	$2.03	$11.03	16,813
2022-12-12	$1.96	$2.09	$1.96	$2.06	$11.19	10,867
2022-12-09	$2.10	$2.15	$1.93	$1.99	$1.99	112,408
2022-12-08	$2.11	$2.22	$2.07	$2.12	$2.12	167,680
2022-12-07	$2.08	$2.13	$2.04	$2.06	$2.06	517,020
2022-12-06	$2.11	$2.17	$2.04	$2.15	$2.15	399,711
2022-12-05	$1.81	$2.18	$1.75	$2.05	$2.05	1,706,741
2022-12-02	$1.63	$1.75	$1.63	$1.72	$1.72	48,381
2022-12-01	$1.74	$1.79	$1.72	$1.77	$1.77	31,968
2022-11-30	$1.80	$1.80	$1.70	$1.79	$1.79	26,999
2022-11-29	$1.77	$1.85	$1.77	$1.80	$1.80	21,328
2022-11-28	$1.79	$1.80	$1.76	$1.79	$1.79	20,477
2022-11-25	$1.79	$1.81	$1.78	$1.78	$1.78	2,422
2022-11-23	$1.79	$1.81	$1.76	$1.78	$1.78	21,157
2022-11-22	$1.77	$1.77	$1.73	$1.76	$1.76	5,620
2022-11-21	$1.84	$1.84	$1.70	$1.74	$1.74	101,044
2022-11-18	$1.79	$1.89	$1.75	$1.85	$1.85	147,104
2022-11-17	$1.76	$1.82	$1.76	$1.79	$1.79	109,094
2022-11-16	$1.76	$1.82	$1.75	$1.82	$1.82	80,741
2022-11-15	$1.79	$1.84	$1.74	$1.82	$1.82	112,906
2022-11-14	$1.69	$1.75	$1.69	$1.74	$1.74	14,311
2022-11-11	$1.70	$1.75	$1.65	$1.75	$1.75	22,441
2022-11-10	$1.69	$1.73	$1.67	$1.70	$1.70	15,502
2022-11-09	$1.72	$1.72	$1.66	$1.71	$1.71	25,374
2022-11-08	$1.67	$1.70	$1.65	$1.69	$1.69	10,560
2022-11-07	$1.68	$1.78	$1.63	$1.67	$1.67	53,745
2022-11-04	$1.72	$1.72	$1.66	$1.69	$1.69	4,443
2022-11-03	$1.63	$1.72	$1.62	$1.72	$1.72	6,925
2022-11-02	$1.63	$1.72	$1.63	$1.72	$1.72	2,946
2022-11-01	$1.71	$1.71	$1.70	$1.71	$1.71	1,744
2022-10-31	$1.74	$1.76	$1.65	$1.67	$1.67	12,437
2022-10-28	$1.72	$1.72	$1.71	$1.71	$1.71	1,591
2022-10-27	$1.63	$1.74	$1.63	$1.70	$1.70	8,131
2022-10-26	$1.59	$1.71	$1.59	$1.69	$1.69	27,283
2022-10-25	$1.64	$1.65	$1.62	$1.65	$1.65	14,135
2022-10-24	$1.62	$1.62	$1.58	$1.61	$1.61	23,921
2022-10-21	$1.66	$1.66	$1.60	$1.63	$1.63	4,683
2022-10-20	$1.67	$1.67	$1.61	$1.64	$1.64	4,616
2022-10-19	$1.61	$1.64	$1.59	$1.63	$1.63	13,902
2022-10-18	$1.66	$1.67	$1.64	$1.66	$1.66	24,919
2022-10-17	$1.69	$1.69	$1.64	$1.68	$1.68	102,142
2022-10-14	$1.65	$1.73	$1.65	$1.68	$1.68	16,571
2022-10-13	$1.63	$1.69	$1.63	$1.69	$1.69	29,402
2022-10-12	$1.58	$1.67	$1.58	$1.67	$1.67	26,136
2022-10-11	$1.59	$1.66	$1.59	$1.62	$1.62	38,817
2022-10-10	$1.62	$1.63	$1.59	$1.62	$1.62	30,524
2022-10-07	$1.56	$1.63	$1.56	$1.60	$1.60	19,326
2022-10-06	$1.62	$1.63	$1.60	$1.62	$1.62	11,644
2022-10-05	$1.55	$1.63	$1.55	$1.62	$1.62	31,465
2022-10-04	$1.64	$1.64	$1.60	$1.61	$1.61	8,922
2022-10-03	$1.62	$1.62	$1.57	$1.59	$1.59	9,944
2022-09-30	$1.64	$1.64	$1.56	$1.57	$1.57	91,378
2022-09-29	$1.57	$1.64	$1.57	$1.62	$1.62	4,900
2022-09-28	$1.57	$1.76	$1.56	$1.62	$1.62	152,290
2022-09-27	$1.56	$1.62	$1.56	$1.59	$1.59	12,554
2022-09-26	$1.56	$1.59	$1.56	$1.59	$1.59	33,586
2022-09-23	$1.59	$1.64	$1.56	$1.59	$1.59	25,007
2022-09-22	$1.61	$1.66	$1.58	$1.60	$1.60	66,244
2022-09-21	$1.67	$1.68	$1.60	$1.64	$1.64	23,551
2022-09-20	$1.62	$1.67	$1.61	$1.64	$1.64	36,213
2022-09-19	$1.64	$1.66	$1.62	$1.65	$1.65	29,321
2022-09-16	$1.74	$1.74	$1.66	$1.66	$1.66	60,704
2022-09-15	$1.79	$1.79	$1.72	$1.75	$1.75	6,785
2022-09-14	$1.70	$1.83	$1.70	$1.79	$1.79	70,389
2022-09-13	$1.70	$1.77	$1.70	$1.73	$1.73	21,670
2022-09-12	$1.71	$1.79	$1.70	$1.76	$1.76	15,681
2022-09-09	$1.70	$1.72	$1.67	$1.70	$1.70	57,112
2022-09-08	$1.69	$1.70	$1.65	$1.70	$1.70	19,314
2022-09-07	$1.72	$1.76	$1.69	$1.71	$1.71	53,289
2022-09-06	$1.72	$1.79	$1.65	$1.75	$1.75	36,299
2022-09-02	$1.63	$1.70	$1.62	$1.70	$1.70	10,641
2022-09-01	$1.67	$1.70	$1.62	$1.63	$1.63	66,208
2022-08-31	$1.67	$1.76	$1.67	$1.71	$1.71	48,320
2022-08-30	$1.70	$1.72	$1.67	$1.68	$1.68	50,490
2022-08-29	$1.67	$1.73	$1.65	$1.73	$1.73	83,172
2022-08-26	$1.69	$1.69	$1.61	$1.67	$1.67	16,147
2022-08-25	$1.59	$1.69	$1.58	$1.65	$1.65	23,709
2022-08-24	$1.57	$1.62	$1.57	$1.62	$1.62	4,068
2022-08-23	$1.60	$1.62	$1.58	$1.58	$1.58	64,619
2022-08-22	$1.64	$1.64	$1.60	$1.61	$1.61	14,973
2022-08-19	$1.65	$1.65	$1.63	$1.63	$1.63	14,730
2022-08-18	$1.71	$1.71	$1.66	$1.66	$1.66	24,382
2022-08-17	$1.63	$1.68	$1.63	$1.67	$1.67	24,153
2022-08-16	$1.65	$1.69	$1.61	$1.64	$1.64	16,396
2022-08-15	$1.62	$1.67	$1.62	$1.63	$1.63	30,065
2022-08-12	$1.70	$1.70	$1.63	$1.65	$1.65	50,888
2022-08-11	$1.66	$1.69	$1.63	$1.66	$1.66	22,299
2022-08-10	$1.62	$1.69	$1.61	$1.68	$1.68	22,467
2022-08-09	$1.66	$1.69	$1.63	$1.67	$1.67	20,340
2022-08-08	$1.60	$1.66	$1.60	$1.64	$1.64	25,564
2022-08-05	$1.60	$1.65	$1.59	$1.60	$1.60	51,826
2022-08-04	$1.59	$1.64	$1.54	$1.63	$1.63	43,241
2022-08-03	$1.52	$1.60	$1.52	$1.59	$1.59	29,847
2022-08-02	$1.50	$1.55	$1.50	$1.53	$1.53	58,676
2022-08-01	$1.64	$1.64	$1.49	$1.50	$1.50	202,474
2022-07-29	$1.60	$1.62	$1.57	$1.62	$1.62	37,646
2022-07-28	$1.57	$1.61	$1.57	$1.60	$1.60	21,930
2022-07-27	$1.59	$1.63	$1.56	$1.57	$1.57	65,727
2022-07-26	$1.59	$1.65	$1.57	$1.60	$1.60	95,642
2022-07-25	$1.63	$1.67	$1.61	$1.62	$1.62	31,419
2022-07-22	$1.68	$1.75	$1.63	$1.64	$1.64	33,399
2022-07-21	$1.69	$1.78	$1.63	$1.67	$1.67	32,514
2022-07-20	$1.74	$1.78	$1.71	$1.72	$1.72	12,901
2022-07-19	$1.69	$1.79	$1.69	$1.74	$1.74	38,491
2022-07-18	$1.72	$1.79	$1.68	$1.68	$1.68	47,127
2022-07-15	$1.70	$1.73	$1.68	$1.72	$1.72	27,891
2022-07-14	$1.71	$1.76	$1.67	$1.70	$1.70	39,031
2022-07-13	$1.71	$1.77	$1.71	$1.71	$1.71	47,641
2022-07-12	$1.71	$1.76	$1.65	$1.76	$1.76	38,613
2022-07-11	$1.71	$1.74	$1.66	$1.70	$1.70	44,861
2022-07-08	$1.76	$1.80	$1.70	$1.72	$1.72	103,583
2022-07-07	$1.82	$1.89	$1.76	$1.79	$1.79	92,987
2022-07-06	$1.85	$1.90	$1.81	$1.84	$1.84	53,546
2022-07-05	$1.85	$1.91	$1.84	$1.87	$1.87	90,101
2022-07-01	$1.80	$1.93	$1.80	$1.84	$1.84	195,782
2022-06-30	$1.70	$1.82	$1.70	$1.82	$1.82	116,175
2022-06-29	$1.76	$1.76	$1.69	$1.74	$1.74	46,612
2022-06-28	$1.75	$1.81	$1.66	$1.72	$1.72	80,481
2022-06-27	$1.70	$1.75	$1.69	$1.72	$1.72	120,513
2022-06-24	$1.75	$1.84	$1.71	$1.75	$1.75	223,037
2022-06-23	$1.66	$1.87	$1.66	$1.75	$1.75	276,448
2022-06-22	$1.60	$1.70	$1.60	$1.68	$1.68	91,186
2022-06-21	$1.58	$1.76	$1.58	$1.65	$1.65	143,706
2022-06-17	$1.57	$1.68	$1.56	$1.65	$1.65	123,508
2022-06-16	$1.53	$1.61	$1.48	$1.57	$1.57	106,689
2022-06-15	$1.62	$1.65	$1.51	$1.62	$1.62	198,418
2022-06-14	$1.58	$1.69	$1.52	$1.57	$1.57	293,173
2022-06-13	$1.56	$1.62	$1.56	$1.62	$1.62	175,299
2022-06-10	$1.70	$1.71	$1.57	$1.61	$1.61	343,897
2022-06-09	$1.63	$1.78	$1.55	$1.77	$1.77	596,430
2022-06-08	$1.98	$2.18	$1.61	$1.67	$1.67	4,191,390
2022-06-07	$1.86	$1.97	$1.76	$1.88	$1.88	2,372,335
2022-06-06	$2.08	$2.19	$1.75	$1.99	$1.99	62,229,248
2022-06-03	$1.14	$1.55	$1.14	$1.42	$1.42	818,423
2022-06-02	$1.40	$1.56	$1.05	$1.06	$1.06	1,789,647
2022-06-01	$1.10	$1.19	$1.10	$1.14	$1.14	24,841
2022-05-31	$1.10	$1.13	$1.05	$1.06	$1.06	28,165
2022-05-27	$1.14	$1.20	$1.07	$1.10	$1.10	26,344
2022-05-26	$1.27	$1.27	$1.06	$1.09	$1.09	11,552
2022-05-25	$1.05	$1.21	$1.02	$1.06	$1.06	19,892
2022-05-24	$1.16	$1.19	$1.04	$1.05	$1.05	59,595
2022-05-23	$1.12	$1.24	$1.11	$1.16	$1.16	40,250
2022-05-20	$1.15	$1.15	$1.11	$1.11	$1.11	89,193
2022-05-19	$1.15	$1.15	$1.07	$1.14	$1.14	31,896
2022-05-18	$1.12	$1.18	$1.10	$1.11	$1.11	40,471
2022-05-17	$1.13	$1.15	$1.10	$1.11	$1.11	7,202
2022-05-16	$1.17	$1.19	$1.05	$1.08	$1.08	63,063
2022-05-13	$1.14	$1.27	$1.06	$1.20	$1.20	48,592
2022-05-12	$1.05	$1.24	$1.00	$1.02	$1.02	58,904
2022-05-11	$1.12	$1.22	$1.04	$1.04	$1.04	80,367
2022-05-10	$1.24	$1.24	$1.13	$1.15	$1.15	46,063
2022-05-09	$1.15	$1.27	$1.15	$1.23	$1.23	119,928
2022-05-06	$1.29	$1.29	$1.20	$1.20	$1.20	12,333
2022-05-05	$1.32	$1.32	$1.21	$1.22	$1.22	18,567
2022-05-04	$1.25	$1.32	$1.22	$1.32	$1.32	79,186
2022-05-03	$1.20	$1.24	$1.16	$1.23	$1.23	9,616
2022-05-02	$1.19	$1.22	$1.13	$1.17	$1.17	36,287
2022-04-29	$1.12	$1.19	$1.05	$1.10	$1.10	74,541
2022-04-28	$1.16	$1.19	$1.12	$1.14	$1.14	78,596
2022-04-27	$1.15	$1.18	$1.14	$1.16	$1.16	29,645
2022-04-26	$1.19	$1.23	$1.14	$1.15	$1.15	27,347
2022-04-25	$1.15	$1.25	$1.15	$1.23	$1.23	12,610
2022-04-22	$1.18	$1.27	$1.18	$1.19	$1.19	15,231
2022-04-21	$1.23	$1.32	$1.13	$1.18	$1.18	58,133
2022-04-20	$1.20	$1.31	$1.20	$1.28	$1.28	22,428
2022-04-19	$1.26	$1.32	$1.14	$1.27	$1.27	60,303
2022-04-18	$1.41	$1.41	$1.27	$1.30	$1.30	39,462
2022-04-14	$1.40	$1.48	$1.33	$1.43	$1.43	22,650
2022-04-13	$1.31	$1.51	$1.31	$1.40	$1.40	62,963
2022-04-12	$1.39	$1.44	$1.31	$1.34	$1.34	63,982
2022-04-11	$1.54	$1.54	$1.38	$1.41	$1.41	68,045
2022-04-08	$1.60	$1.60	$1.50	$1.56	$1.56	61,000
2022-04-07	$1.49	$1.66	$1.49	$1.59	$1.59	85,947
2022-04-06	$1.52	$1.55	$1.44	$1.49	$1.49	101,442
2022-04-05	$1.55	$1.59	$1.49	$1.51	$1.51	152,511
2022-04-04	$1.59	$1.64	$1.53	$1.54	$1.54	65,771
2022-04-01	$1.61	$1.75	$1.52	$1.53	$1.53	86,243
2022-03-31	$1.42	$1.60	$1.42	$1.50	$1.50	257,702
2022-03-30	$1.76	$1.81	$1.58	$1.64	$1.64	241,779
2022-03-29	$1.68	$1.88	$1.59	$1.78	$1.78	573,326
2022-03-28	$1.96	$1.99	$1.68	$1.71	$1.71	181,451
2022-03-25	$1.93	$2.14	$1.81	$2.00	$2.00	626,738
2022-03-24	$1.80	$2.40	$1.73	$2.05	$2.05	3,161,315
2022-03-23	$1.75	$1.78	$1.60	$1.77	$1.77	310,680
2022-03-22	$1.52	$1.80	$1.50	$1.80	$1.80	1,332,062
2022-03-21	$1.14	$2.49	$1.10	$1.77	$1.77	16,578,989
2022-03-18	$1.00	$1.17	$0.97	$1.12	$1.12	395,192
2022-03-17	$1.02	$1.11	$0.98	$1.00	$1.00	135,128
2022-03-16	$1.09	$1.09	$1.04	$1.06	$1.06	84,817
2022-03-15	$1.03	$1.08	$1.01	$1.06	$1.06	14,489
2022-03-14	$0.95	$1.08	$0.95	$1.00	$1.00	180,069
2022-03-11	$1.00	$1.00	$0.95	$0.97	$0.97	42,326
2022-03-10	$1.03	$1.04	$0.98	$1.00	$1.00	39,549
2022-03-09	$1.05	$1.08	$0.98	$1.03	$1.03	46,632
2022-03-08	$1.09	$1.10	$0.96	$1.01	$1.01	94,381
2022-03-07	$1.13	$1.18	$1.06	$1.06	$1.06	48,931
2022-03-04	$1.12	$1.18	$1.12	$1.13	$1.13	12,209
2022-03-03	$1.18	$1.18	$1.16	$1.17	$1.17	13,722
2022-03-02	$1.11	$1.19	$1.10	$1.18	$1.18	51,058
2022-03-01	$1.13	$1.14	$1.06	$1.08	$1.08	94,946
2022-02-28	$1.26	$1.31	$1.12	$1.14	$1.14	91,117
2022-02-25	$1.35	$1.35	$1.27	$1.30	$1.30	18,335
2022-02-24	$1.17	$1.34	$1.17	$1.32	$1.32	31,891
2022-02-23	$1.21	$1.25	$1.20	$1.21	$1.21	54,834
2022-02-22	$1.25	$1.28	$1.19	$1.23	$1.23	100,481
2022-02-18	$1.28	$1.36	$1.20	$1.29	$1.29	110,225
2022-02-17	$1.73	$1.76	$1.25	$1.26	$1.26	344,360
2022-02-16	$1.77	$1.80	$1.68	$1.77	$1.77	52,171
2022-02-15	$1.56	$1.77	$1.56	$1.76	$1.76	28,937
2022-02-14	$1.73	$1.73	$1.57	$1.59	$1.59	42,553
2022-02-11	$1.69	$1.79	$1.60	$1.67	$1.67	64,206
2022-02-10	$1.66	$1.76	$1.63	$1.67	$1.67	53,007
2022-02-09	$1.79	$1.81	$1.65	$1.66	$1.66	94,728
2022-02-08	$1.75	$1.90	$1.70	$1.73	$1.73	381,677
2022-02-07	$1.79	$1.87	$1.73	$1.74	$1.74	71,919
2022-02-04	$1.75	$1.98	$1.73	$1.75	$1.75	24,477
2022-02-03	$1.92	$2.03	$1.76	$1.76	$1.76	59,865
2022-02-02	$2.20	$2.29	$1.97	$1.99	$1.99	99,748
2022-02-01	$2.03	$2.20	$2.00	$2.19	$2.19	120,741
2022-01-31	$1.79	$2.00	$1.79	$1.95	$1.95	88,357
2022-01-28	$1.79	$1.80	$1.75	$1.78	$1.78	25,164
2022-01-27	$1.85	$1.97	$1.73	$1.79	$1.79	34,243
2022-01-26	$1.89	$2.00	$1.78	$1.82	$1.82	55,687
2022-01-25	$1.79	$1.90	$1.79	$1.89	$1.89	49,210
2022-01-24	$1.81	$1.84	$1.62	$1.79	$1.79	73,982
2022-01-21	$1.85	$1.95	$1.76	$1.82	$1.82	74,815
2022-01-20	$2.07	$2.17	$1.85	$1.85	$1.85	79,949
2022-01-19	$1.91	$2.10	$1.80	$2.06	$2.06	239,667
2022-01-18	$2.69	$2.69	$2.43	$2.45	$2.45	76,568
2022-01-14	$2.85	$2.85	$2.65	$2.71	$2.71	39,156
2022-01-13	$2.85	$3.01	$2.66	$2.73	$2.73	36,169
2022-01-12	$2.96	$2.99	$2.85	$2.85	$2.85	22,418
2022-01-11	$2.94	$3.00	$2.78	$2.92	$2.92	58,904
2022-01-10	$2.79	$2.92	$2.65	$2.87	$2.87	41,958
2022-01-07	$2.70	$2.88	$2.65	$2.69	$2.69	24,826
2022-01-06	$2.95	$2.95	$2.60	$2.75	$2.75	48,240
2022-01-05	$2.97	$3.06	$2.86	$2.88	$2.88	50,284
2022-01-04	$3.37	$3.37	$2.97	$2.97	$2.97	126,488
2022-01-03	$3.04	$3.30	$2.98	$3.27	$3.27	55,128
2021-12-31	$2.98	$3.16	$2.95	$2.96	$2.96	238,026
2021-12-30	$2.95	$3.15	$2.95	$2.99	$2.99	100,743
2021-12-29	$2.86	$3.10	$2.71	$3.00	$3.00	155,895
2021-12-28	$3.00	$3.19	$2.75	$2.81	$2.81	198,132
2021-12-27	$3.10	$3.13	$2.93	$3.01	$3.01	118,473
2021-12-23	$3.23	$3.25	$3.04	$3.12	$3.12	76,742
2021-12-22	$3.51	$3.53	$3.22	$3.24	$3.24	52,141
2021-12-21	$3.39	$3.78	$3.27	$3.53	$3.53	236,496
2021-12-20	$3.23	$3.39	$3.14	$3.22	$3.22	54,667
2021-12-17	$3.08	$3.37	$3.08	$3.33	$3.33	47,553
2021-12-16	$3.14	$3.32	$3.06	$3.12	$3.12	90,832
2021-12-15	$3.14	$3.18	$2.96	$3.09	$3.09	87,993
2021-12-14	$3.37	$3.39	$3.04	$3.16	$3.16	121,476
2021-12-13	$3.53	$3.63	$3.33	$3.45	$3.45	48,518
2021-12-10	$3.87	$3.92	$3.50	$3.59	$3.59	55,240
2021-12-09	$3.85	$3.99	$3.80	$3.86	$3.86	109,453
2021-12-08	$3.55	$3.98	$3.47	$3.85	$3.85	80,956
2021-12-07	$3.38	$3.70	$3.38	$3.55	$3.55	116,142
2021-12-06	$3.44	$3.49	$2.83	$3.44	$3.44	245,934
2021-12-03	$3.78	$3.78	$3.40	$3.48	$3.48	155,826
2021-12-02	$3.80	$3.91	$3.63	$3.75	$3.75	186,919
2021-12-01	$4.29	$4.29	$3.77	$3.83	$3.83	168,368
2021-11-30	$4.13	$4.40	$4.03	$4.21	$4.21	329,171
2021-11-29	$4.30	$4.40	$4.11	$4.15	$4.15	152,272
2021-11-26	$4.26	$4.43	$4.16	$4.22	$4.22	266,570
2021-11-24	$4.31	$4.50	$4.24	$4.38	$4.38	219,536
2021-11-23	$4.29	$4.41	$4.20	$4.35	$4.35	75,239
2021-11-22	$4.45	$4.49	$4.18	$4.29	$4.29	110,218
2021-11-19	$4.40	$4.71	$4.31	$4.46	$4.46	103,277
2021-11-18	$4.76	$4.95	$4.33	$4.40	$4.40	366,949
2021-11-17	$5.08	$5.08	$4.72	$4.73	$4.73	221,697
2021-11-16	$5.22	$5.26	$4.96	$5.02	$5.02	215,681
2021-11-15	$5.30	$5.35	$5.04	$5.22	$5.22	178,136
2021-11-12	$5.34	$5.53	$5.17	$5.25	$5.25	295,053
2021-11-11	$5.49	$5.52	$5.16	$5.40	$5.40	757,200
2021-11-10	$7.00	$7.04	$5.46	$5.65	$5.65	2,726,302
2021-11-09	$8.93	$8.93	$8.39	$8.48	$8.48	114,609
2021-11-08	$9.12	$9.29	$8.81	$8.99	$8.99	70,739
2021-11-05	$9.34	$9.34	$8.70	$8.95	$8.95	75,440
2021-11-04	$9.12	$9.30	$8.95	$9.18	$9.18	56,199
2021-11-03	$9.01	$9.47	$8.97	$9.01	$9.01	152,027
2021-11-02	$9.26	$9.26	$8.80	$9.02	$9.02	105,974
2021-11-01	$9.10	$9.37	$8.85	$9.27	$9.27	106,174
2021-10-29	$9.15	$9.40	$9.00	$9.15	$9.15	79,042
2021-10-28	$8.80	$9.21	$8.79	$9.15	$9.15	103,384
2021-10-27	$8.80	$8.80	$8.55	$8.71	$8.71	92,196
2021-10-26	$9.09	$9.16	$8.60	$8.80	$8.80	89,943
2021-10-25	$9.26	$9.41	$8.84	$9.04	$9.04	89,167
2021-10-22	$9.17	$9.31	$8.56	$9.24	$9.24	202,092
2021-10-21	$9.04	$9.32	$8.86	$9.11	$9.11	69,702
2021-10-20	$8.66	$9.53	$8.48	$9.13	$9.13	95,728
2021-10-19	$8.61	$8.73	$8.56	$8.67	$8.67	119,816
2021-10-18	$8.92	$8.94	$8.48	$8.54	$8.54	125,412
2021-10-15	$9.13	$9.20	$8.80	$8.84	$8.84	95,874
2021-10-14	$9.92	$9.92	$8.97	$9.07	$9.07	159,043
2021-10-13	$9.81	$10.02	$9.67	$9.82	$9.82	99,778
2021-10-12	$9.45	$9.89	$9.45	$9.72	$9.72	45,445
2021-10-11	$9.37	$9.75	$9.30	$9.39	$9.39	54,195
2021-10-08	$9.14	$9.47	$8.87	$9.17	$9.17	74,122
2021-10-07	$9.08	$9.62	$9.04	$9.24	$9.24	92,586
2021-10-06	$9.54	$9.79	$8.82	$8.86	$8.86	255,722
2021-10-05	$10.04	$10.20	$9.32	$9.52	$9.52	146,271
2021-10-04	$10.44	$10.56	$10.01	$10.04	$10.04	75,446
2021-10-01	$10.29	$10.62	$10.15	$10.48	$10.48	62,512
2021-09-30	$9.94	$10.43	$9.92	$10.32	$10.32	69,009
2021-09-29	$10.26	$10.66	$9.88	$9.92	$9.92	141,509
2021-09-28	$10.43	$10.43	$9.90	$10.25	$10.25	72,457
2021-09-27	$10.40	$10.69	$10.25	$10.48	$10.48	79,509
2021-09-24	$10.48	$10.72	$10.28	$10.49	$10.49	75,893
2021-09-23	$10.05	$10.59	$9.60	$10.47	$10.47	258,946
2021-09-22	$10.30	$10.43	$9.85	$10.08	$10.08	86,141
2021-09-21	$10.75	$11.08	$9.61	$10.12	$10.12	467,764
2021-09-20	$10.79	$11.19	$10.61	$10.62	$10.62	185,913
2021-09-17	$12.14	$12.40	$10.81	$11.05	$11.05	602,560
2021-09-16	$11.46	$13.90	$11.46	$12.04	$12.04	1,633,806
2021-09-15	$11.60	$11.77	$11.30	$11.45	$11.45	86,677
2021-09-14	$12.00	$12.13	$11.36	$11.53	$11.53	207,078
2021-09-13	$11.39	$12.22	$11.15	$11.92	$11.92	218,375
2021-09-10	$11.15	$11.70	$10.84	$11.20	$11.20	109,031
2021-09-09	$11.01	$11.23	$10.90	$11.05	$11.05	153,885
2021-09-08	$10.69	$10.90	$10.40	$10.74	$10.74	100,126
2021-09-07	$10.78	$11.23	$10.52	$10.57	$10.57	96,268
2021-09-03	$11.29	$11.32	$10.69	$10.85	$10.85	103,100
2021-09-02	$11.00	$11.34	$10.86	$11.19	$11.19	81,951
2021-09-01	$10.89	$10.89	$10.42	$10.88	$10.88	106,676
2021-08-31	$9.93	$11.22	$9.93	$10.80	$10.80	109,833
2021-08-30	$10.10	$10.12	$9.90	$9.93	$9.93	61,886
2021-08-27	$10.03	$10.35	$9.93	$10.08	$10.08	97,738
2021-08-26	$9.79	$10.14	$9.75	$10.04	$10.04	131,899
2021-08-25	$9.40	$9.98	$9.01	$9.62	$9.62	132,650
2021-08-24	$9.05	$9.53	$8.67	$9.45	$9.45	149,498
2021-08-23	$8.80	$9.33	$8.77	$9.13	$9.13	98,012
2021-08-20	$8.40	$9.24	$8.21	$8.69	$8.69	151,613
2021-08-19	$8.94	$9.51	$8.30	$8.30	$8.30	151,713
2021-08-18	$9.70	$9.70	$8.90	$8.92	$8.92	122,912
2021-08-17	$9.02	$9.34	$8.92	$9.20	$9.20	112,427
2021-08-16	$9.68	$9.91	$9.06	$9.17	$9.17	85,949
2021-08-13	$9.87	$10.29	$9.41	$9.67	$9.67	86,198
2021-08-12	$9.76	$9.99	$9.41	$9.68	$9.68	102,487
2021-08-11	$10.03	$10.03	$9.60	$9.83	$9.83	184,559
2021-08-10	$10.40	$10.43	$9.97	$10.13	$10.13	77,314
2021-08-09	$10.58	$10.89	$10.00	$10.35	$10.35	121,469
2021-08-06	$10.44	$10.61	$10.02	$10.50	$10.50	105,707
2021-08-05	$10.00	$10.59	$9.74	$10.44	$10.44	49,498
2021-08-04	$9.82	$10.14	$9.82	$10.03	$10.03	65,999
2021-08-03	$9.93	$10.09	$9.51	$9.98	$9.98	85,410
2021-08-02	$9.17	$10.06	$9.02	$9.80	$9.80	56,974
2021-07-30	$9.42	$9.44	$9.03	$9.08	$9.08	38,878
2021-07-29	$9.28	$9.71	$9.18	$9.44	$9.44	52,423
2021-07-28	$8.59	$9.49	$8.24	$9.13	$9.13	157,117
2021-07-27	$8.58	$8.78	$8.26	$8.64	$8.64	102,033
2021-07-26	$9.17	$9.31	$8.45	$8.56	$8.56	271,353
2021-07-23	$8.99	$9.13	$8.66	$9.01	$9.01	85,363
2021-07-22	$9.16	$9.33	$8.90	$8.98	$8.98	94,519
2021-07-21	$9.15	$9.33	$8.87	$9.11	$9.11	193,958
2021-07-20	$9.30	$10.04	$9.10	$9.17	$9.17	179,876
2021-07-19	$9.61	$9.79	$9.11	$9.35	$9.35	126,107
2021-07-16	$10.20	$10.32	$9.83	$9.85	$9.85	56,076
2021-07-15	$10.11	$10.36	$9.91	$10.23	$10.23	27,150
2021-07-14	$10.57	$10.74	$10.09	$10.15	$10.15	52,068
2021-07-13	$11.24	$11.32	$10.41	$10.53	$10.53	81,643
2021-07-12	$11.03	$11.56	$10.82	$11.35	$11.35	108,854
2021-07-09	$10.24	$11.17	$10.01	$11.04	$11.04	58,910
2021-07-08	$9.99	$10.42	$9.61	$10.23	$10.23	47,095
2021-07-07	$10.40	$11.07	$10.00	$10.06	$10.06	92,418
2021-07-06	$11.01	$11.08	$10.29	$10.29	$10.29	65,552
2021-07-02	$11.11	$11.23	$11.01	$11.10	$11.10	70,147
2021-07-01	$11.65	$11.71	$11.09	$11.22	$11.22	44,685
2021-06-30	$11.30	$11.91	$11.03	$11.65	$11.65	81,931
2021-06-29	$11.46	$11.70	$11.21	$11.30	$11.30	35,377
2021-06-28	$11.95	$12.02	$11.45	$11.56	$11.56	43,893
2021-06-25	$11.70	$12.00	$11.53	$11.91	$11.91	117,449
2021-06-24	$11.72	$12.19	$11.56	$11.69	$11.69	64,957
2021-06-23	$11.33	$11.72	$11.15	$11.54	$11.54	71,824
2021-06-22	$11.50	$11.53	$11.01	$11.27	$11.27	71,327
2021-06-21	$12.21	$12.21	$11.30	$11.50	$11.50	71,171
2021-06-18	$12.25	$12.42	$11.55	$12.20	$12.20	212,242
2021-06-17	$13.11	$13.70	$12.29	$12.33	$12.33	182,982
2021-06-16	$14.56	$14.64	$12.95	$13.20	$13.20	317,449
2021-06-15	$16.06	$16.23	$15.02	$15.02	$15.02	80,427
2021-06-14	$16.32	$16.53	$15.80	$16.20	$16.20	99,894
2021-06-11	$15.75	$16.25	$15.74	$16.19	$16.19	110,515
2021-06-10	$15.65	$15.94	$15.35	$15.83	$15.83	116,342
2021-06-09	$15.58	$15.95	$15.41	$15.75	$15.75	166,155
2021-06-08	$16.30	$16.40	$15.35	$15.36	$15.36	131,624
2021-06-07	$16.00	$16.89	$15.15	$16.16	$16.16	631,458
2021-06-04	$16.49	$16.49	$15.52	$15.92	$15.92	240,048
2021-06-03	$15.26	$15.55	$15.00	$15.20	$15.20	96,125
2021-06-02	$15.31	$15.31	$14.91	$15.26	$15.26	60,808
2021-06-01	$15.40	$15.90	$14.88	$15.02	$15.02	79,908
2021-05-28	$15.01	$15.59	$15.00	$15.38	$15.38	46,999
2021-05-27	$14.25	$15.24	$14.25	$14.93	$14.93	182,284
2021-05-26	$13.74	$14.37	$13.73	$14.09	$14.09	81,267
2021-05-25	$13.96	$14.24	$13.53	$13.76	$13.76	15,682
2021-05-24	$14.30	$14.81	$13.85	$14.01	$14.01	31,854
2021-05-21	$13.88	$14.89	$13.88	$14.24	$14.24	125,481
2021-05-20	$14.08	$14.60	$13.62	$13.83	$13.83	32,083
2021-05-19	$13.99	$14.01	$13.52	$13.84	$13.84	44,309
2021-05-18	$14.56	$14.65	$14.01	$14.16	$14.16	51,528
2021-05-17	$14.29	$15.23	$13.95	$14.24	$14.24	65,550
2021-05-14	$14.11	$14.65	$13.82	$14.10	$14.10	67,240
2021-05-13	$15.05	$15.43	$14.15	$14.18	$14.18	44,276
2021-05-12	$14.86	$15.11	$14.72	$14.87	$14.87	23,302
2021-05-11	$14.21	$15.53	$14.21	$14.80	$14.80	62,713
2021-05-10	$14.50	$14.76	$14.20	$14.42	$14.42	30,608
2021-05-07	$14.51	$15.31	$14.00	$14.80	$14.80	38,164
2021-05-06	$16.15	$16.15	$14.48	$14.65	$14.65	67,818
2021-05-05	$16.29	$16.29	$15.88	$16.04	$16.04	28,483
2021-05-04	$16.81	$17.06	$16.04	$16.33	$16.33	33,787
2021-05-03	$17.06	$17.12	$16.55	$16.92	$16.92	14,988
2021-04-30	$16.80	$17.06	$16.55	$16.74	$16.74	20,623
2021-04-29	$17.53	$17.55	$16.80	$16.89	$16.89	28,333
2021-04-28	$17.65	$18.25	$17.49	$17.49	$17.49	29,536
2021-04-27	$18.00	$18.09	$17.52	$17.97	$17.97	15,956
2021-04-26	$18.00	$18.34	$17.82	$17.92	$17.92	15,187
2021-04-23	$17.85	$18.26	$17.22	$18.07	$18.07	28,304
2021-04-22	$17.50	$18.18	$17.41	$17.60	$17.60	69,865
2021-04-21	$17.47	$17.47	$16.66	$17.40	$17.40	11,614
2021-04-20	$17.48	$17.49	$16.61	$17.42	$17.42	32,619
2021-04-19	$17.48	$17.59	$16.80	$17.31	$17.31	18,158
2021-04-16	$17.88	$17.88	$16.83	$17.65	$17.65	22,490
2021-04-15	$17.80	$18.02	$17.50	$18.02	$18.02	20,309
2021-04-14	$17.33	$18.03	$17.33	$17.52	$17.52	23,279
2021-04-13	$19.32	$19.32	$17.57	$17.60	$17.60	40,095
2021-04-12	$18.04	$19.74	$17.86	$19.33	$19.33	67,335
2021-04-09	$18.72	$19.06	$17.85	$17.93	$17.93	11,409
2021-04-08	$17.99	$19.59	$17.99	$18.88	$18.88	61,678
2021-04-07	$18.32	$18.47	$17.69	$17.75	$17.75	11,865
2021-04-06	$19.00	$19.49	$18.20	$18.40	$18.40	38,148
2021-04-05	$19.60	$19.75	$18.62	$18.83	$18.83	29,080
2021-04-01	$18.50	$19.70	$18.31	$19.64	$19.64	54,572
2021-03-31	$17.53	$18.38	$17.37	$18.10	$18.10	19,749
2021-03-30	$18.05	$18.05	$17.28	$17.28	$17.28	43,370
2021-03-29	$17.88	$18.53	$17.71	$18.42	$18.42	57,083
2021-03-26	$18.09	$18.32	$17.48	$17.63	$17.63	13,033
2021-03-25	$18.06	$18.21	$17.50	$18.15	$18.15	27,102
2021-03-24	$18.04	$18.62	$17.56	$18.15	$18.15	58,797
2021-03-23	$19.44	$19.44	$17.61	$17.98	$17.98	78,999
2021-03-22	$19.15	$19.90	$18.86	$19.60	$19.60	91,958
2021-03-19	$18.93	$19.50	$18.67	$19.33	$19.33	80,637
2021-03-18	$18.95	$19.85	$18.61	$19.12	$19.12	77,571
2021-03-17	$18.48	$19.55	$18.48	$19.38	$19.38	64,583
2021-03-16	$19.11	$19.28	$18.31	$18.55	$18.55	37,684
2021-03-15	$19.33	$19.39	$18.37	$19.01	$19.01	63,834
2021-03-12	$17.62	$19.33	$17.53	$19.27	$19.27	61,865
2021-03-11	$18.01	$18.80	$17.72	$18.04	$18.04	73,987
2021-03-10	$18.25	$18.50	$17.39	$17.87	$17.87	64,903
2021-03-09	$16.99	$18.80	$16.88	$17.95	$17.95	143,622
2021-03-08	$16.92	$17.48	$16.37	$16.69	$16.69	59,422
2021-03-05	$16.74	$17.20	$15.25	$16.98	$16.98	116,506
2021-03-04	$17.46	$17.65	$16.08	$16.75	$16.75	152,112
2021-03-03	$17.77	$18.39	$17.00	$17.66	$17.66	73,529
2021-03-02	$18.00	$18.12	$17.41	$17.90	$17.90	82,750
2021-03-01	$17.91	$18.98	$17.61	$18.25	$18.25	109,318
2021-02-26	$18.63	$18.63	$16.90	$17.77	$17.77	140,085
2021-02-25	$18.41	$18.63	$17.34	$17.70	$17.70	99,167
2021-02-24	$18.50	$18.95	$18.09	$18.40	$18.40	84,124
2021-02-23	$19.62	$19.62	$17.58	$18.48	$18.48	104,940
2021-02-22	$20.66	$21.00	$19.79	$19.95	$19.95	53,770
2021-02-19	$19.52	$20.98	$19.52	$20.50	$20.50	309,720
2021-02-18	$19.95	$20.15	$19.06	$19.51	$19.51	64,973
2021-02-17	$20.58	$21.05	$18.88	$20.30	$20.30	107,333
2021-02-16	$21.93	$21.99	$20.54	$20.69	$20.69	75,504
2021-02-12	$19.80	$22.70	$19.40	$21.57	$21.57	324,351
2021-02-11	$20.83	$20.83	$19.19	$20.02	$20.02	65,268
2021-02-10	$21.23	$21.87	$19.51	$20.80	$20.80	80,153
2021-02-09	$21.61	$21.85	$21.07	$21.58	$21.58	49,415
2021-02-08	$20.56	$21.95	$20.56	$21.74	$21.74	90,233
2021-02-05	$21.30	$21.46	$20.01	$20.63	$20.63	37,308
2021-02-04	$20.00	$21.70	$19.45	$21.44	$21.44	165,336
2021-02-03	$18.36	$19.16	$17.97	$19.00	$19.00	86,017
2021-02-02	$17.92	$18.35	$17.70	$18.23	$18.23	31,867
2021-02-01	$17.93	$18.41	$17.52	$17.89	$17.89	45,951
2021-01-29	$17.28	$18.55	$17.26	$17.90	$17.90	43,758
2021-01-28	$18.65	$18.88	$17.08	$17.25	$17.25	73,690
2021-01-27	$19.26	$20.24	$18.92	$19.06	$19.06	57,147
2021-01-26	$20.19	$20.39	$19.13	$19.88	$19.88	39,168
2021-01-25	$19.90	$20.32	$19.31	$20.17	$20.17	52,680
2021-01-22	$20.18	$20.18	$19.51	$19.90	$19.90	34,801
2021-01-21	$19.96	$20.57	$18.52	$20.22	$20.22	87,507
2021-01-20	$22.24	$22.30	$19.90	$19.90	$19.90	51,812
2021-01-19	$21.37	$22.39	$21.11	$21.90	$21.90	55,820
2021-01-15	$21.97	$22.22	$21.07	$21.43	$21.43	40,237
2021-01-14	$21.45	$22.29	$20.95	$22.00	$22.00	53,513
2021-01-13	$22.43	$22.63	$21.13	$21.34	$21.34	55,706
2021-01-12	$22.97	$23.47	$21.89	$22.42	$22.42	91,796
2021-01-11	$20.80	$22.79	$20.40	$22.52	$22.52	104,672
2021-01-08	$20.89	$21.99	$20.83	$21.40	$21.40	41,586
2021-01-07	$19.55	$21.30	$19.55	$20.89	$20.89	55,570
2021-01-06	$20.50	$22.03	$19.51	$19.80	$19.80	67,478
2021-01-05	$17.82	$20.85	$17.79	$20.47	$20.47	116,849
2021-01-04	$16.93	$18.25	$16.58	$17.95	$17.95	79,008
2020-12-31	$17.54	$17.54	$16.79	$17.00	$17.00	62,814
2020-12-30	$17.01	$18.24	$16.63	$17.54	$17.54	107,125
2020-12-29	$17.19	$18.22	$16.68	$17.10	$17.10	117,853
2020-12-28	$19.41	$19.42	$16.27	$16.67	$16.67	218,341
2020-12-24	$20.87	$21.45	$19.41	$19.68	$19.68	59,666
2020-12-23	$20.04	$22.38	$20.02	$22.10	$22.10	108,601
2020-12-22	$1.17	$1.20	$1.10	$1.11	$22.20	105,507
2020-12-21	$1.13	$1.22	$1.13	$1.15	$23.00	42,225
2020-12-18	$1.18	$1.19	$1.13	$1.13	$22.60	43,146
2020-12-17	$1.19	$1.23	$1.13	$1.15	$23.00	38,480
2020-12-16	$1.17	$1.23	$1.15	$1.19	$23.80	37,886
2020-12-15	$1.17	$1.20	$1.14	$1.18	$23.60	36,704
2020-12-14	$1.20	$1.22	$1.11	$1.15	$23.00	32,237
2020-12-11	$1.25	$1.31	$1.15	$1.20	$24.00	52,419
2020-12-10	$1.15	$1.27	$1.10	$1.27	$25.40	81,339
2020-12-09	$1.20	$1.23	$1.10	$1.11	$22.20	72,562
2020-12-08	$1.00	$1.25	$0.99	$1.23	$24.60	163,267
2020-12-07	$1.01	$1.03	$0.98	$1.00	$20.00	47,914
2020-12-04	$1.03	$1.04	$1.01	$1.02	$20.40	19,733
2020-12-03	$1.04	$1.05	$1.01	$1.03	$20.60	14,136
2020-12-02	$1.03	$1.05	$1.01	$1.04	$20.80	15,774
2020-12-01	$1.04	$1.07	$1.02	$1.02	$20.40	34,036
2020-11-30	$1.07	$1.08	$1.03	$1.06	$21.20	24,127
2020-11-27	$1.03	$1.11	$1.03	$1.09	$21.80	19,288
2020-11-25	$1.02	$1.06	$1.01	$1.05	$21.00	31,367
2020-11-24	$1.00	$1.05	$1.00	$1.01	$20.20	28,814
2020-11-23	$1.04	$1.07	$1.02	$1.02	$20.40	33,489
2020-11-20	$1.07	$1.07	$1.02	$1.04	$20.80	20,395
2020-11-19	$1.07	$1.15	$1.05	$1.08	$21.60	15,574
2020-11-18	$1.12	$1.16	$1.07	$1.08	$21.60	15,517
2020-11-17	$1.09	$1.16	$1.06	$1.12	$22.40	16,058
2020-11-16	$1.09	$1.17	$1.08	$1.16	$23.20	28,845
2020-11-13	$1.07	$1.10	$1.05	$1.09	$21.80	14,598
2020-11-12	$1.06	$1.10	$1.03	$1.07	$21.40	22,275
2020-11-11	$1.01	$1.10	$1.01	$1.09	$21.80	24,346
2020-11-10	$1.03	$1.03	$1.00	$1.02	$20.40	12,573
2020-11-09	$1.05	$1.10	$1.00	$1.01	$20.20	31,423
2020-11-06	$1.05	$1.12	$1.05	$1.12	$22.40	24,065
2020-11-05	$1.10	$1.11	$1.05	$1.06	$21.20	16,444
2020-11-04	$1.05	$1.10	$1.02	$1.10	$22.00	18,322
2020-11-03	$1.05	$1.05	$0.98	$1.05	$21.00	19,638
2020-11-02	$0.97	$1.05	$0.97	$1.05	$21.00	11,941
2020-10-30	$1.01	$1.02	$0.94	$0.98	$19.54	16,266
2020-10-29	$1.01	$1.05	$1.00	$1.01	$20.20	15,299
2020-10-28	$1.06	$1.06	$0.98	$1.02	$20.40	31,570
2020-10-27	$1.11	$1.11	$1.05	$1.06	$21.20	12,679
2020-10-26	$1.12	$1.14	$1.05	$1.08	$21.60	18,691
2020-10-23	$1.14	$1.14	$1.10	$1.11	$22.20	6,747
2020-10-22	$1.14	$1.15	$1.10	$1.12	$22.40	8,290
2020-10-21	$1.17	$1.17	$1.12	$1.13	$22.60	9,070
2020-10-20	$1.19	$1.19	$1.14	$1.17	$23.40	12,240
2020-10-19	$1.24	$1.25	$1.16	$1.17	$23.40	16,016
2020-10-16	$1.20	$1.25	$1.16	$1.23	$24.60	18,904
2020-10-15	$1.16	$1.23	$1.11	$1.19	$23.80	20,409
2020-10-14	$1.18	$1.35	$1.15	$1.17	$23.40	100,884
2020-10-13	$1.14	$1.20	$1.14	$1.19	$23.80	10,440
2020-10-12	$1.15	$1.18	$1.12	$1.14	$22.80	10,450
2020-10-09	$1.16	$1.19	$1.15	$1.15	$23.00	5,272
2020-10-08	$1.18	$1.20	$1.15	$1.17	$23.40	10,586
2020-10-07	$1.11	$1.18	$1.10	$1.17	$23.40	20,507
2020-10-06	$1.12	$1.17	$1.09	$1.09	$21.80	18,888
2020-10-05	$1.07	$1.14	$1.07	$1.12	$22.40	25,816
2020-10-02	$1.08	$1.13	$1.05	$1.07	$21.40	14,584
2020-10-01	$1.08	$1.12	$1.08	$1.10	$22.00	10,294
2020-09-30	$1.11	$1.15	$1.07	$1.10	$22.00	13,020
2020-09-29	$1.09	$1.13	$1.07	$1.11	$22.20	16,094
2020-09-28	$1.14	$1.15	$1.08	$1.08	$21.60	13,178
2020-09-25	$1.02	$1.13	$1.02	$1.12	$22.40	20,285
2020-09-24	$1.10	$1.10	$0.96	$1.04	$20.80	38,797
2020-09-23	$1.15	$1.17	$1.04	$1.07	$21.40	32,567
2020-09-22	$1.22	$1.23	$1.13	$1.15	$23.00	26,278
2020-09-21	$1.28	$1.28	$1.21	$1.22	$24.40	20,303
2020-09-18	$1.27	$1.31	$1.24	$1.27	$25.40	22,271
2020-09-17	$1.28	$1.30	$1.26	$1.26	$25.20	13,511
2020-09-16	$1.28	$1.33	$1.28	$1.29	$25.80	19,754
2020-09-15	$1.24	$1.30	$1.23	$1.29	$25.80	14,035
2020-09-14	$1.30	$1.30	$1.21	$1.25	$25.00	42,352
2020-09-11	$1.31	$1.32	$1.27	$1.29	$25.80	18,318
2020-09-10	$1.33	$1.33	$1.29	$1.31	$26.20	18,273
2020-09-09	$1.30	$1.34	$1.29	$1.32	$26.40	14,814
2020-09-08	$1.28	$1.33	$1.25	$1.31	$26.20	18,053
2020-09-04	$1.28	$1.33	$1.20	$1.32	$26.40	37,571
2020-09-03	$1.32	$1.34	$1.25	$1.28	$25.60	22,380
2020-09-02	$1.32	$1.34	$1.27	$1.32	$26.40	30,438
2020-09-01	$1.35	$1.36	$1.27	$1.33	$26.60	35,626
2020-08-31	$1.35	$1.36	$1.27	$1.35	$27.00	36,535
2020-08-28	$1.36	$1.37	$1.29	$1.35	$27.00	47,765
2020-08-27	$1.38	$1.38	$1.31	$1.38	$27.60	38,666
2020-08-26	$1.35	$1.38	$1.30	$1.38	$27.60	56,881
2020-08-25	$1.29	$1.39	$1.03	$1.38	$27.60	242,947
2020-08-24	$1.58	$1.60	$1.32	$1.36	$27.20	256,301
2020-08-21	$1.32	$1.33	$1.28	$1.30	$26.00	34,585
2020-08-20	$1.33	$1.35	$1.31	$1.33	$26.60	21,576
2020-08-19	$1.36	$1.37	$1.33	$1.35	$27.00	16,542
2020-08-18	$1.41	$1.41	$1.35	$1.36	$27.20	18,105
2020-08-17	$1.34	$1.40	$1.34	$1.40	$28.00	25,975
2020-08-14	$1.38	$1.39	$1.33	$1.36	$27.20	18,810
2020-08-13	$1.35	$1.39	$1.33	$1.38	$27.60	25,790
2020-08-12	$1.37	$1.39	$1.33	$1.35	$27.00	31,899
2020-08-11	$1.41	$1.43	$1.31	$1.32	$26.40	63,913
2020-08-10	$1.39	$1.45	$1.35	$1.41	$28.20	38,712
2020-08-07	$1.39	$1.47	$1.34	$1.37	$27.40	94,650
2020-08-06	$1.59	$1.59	$1.48	$1.49	$29.80	66,997
2020-08-05	$1.79	$1.80	$1.62	$1.64	$32.80	73,196
2020-08-04	$1.49	$1.84	$1.45	$1.76	$35.20	190,734
2020-08-03	$1.46	$1.50	$1.44	$1.49	$29.80	32,508
2020-07-31	$1.43	$1.48	$1.40	$1.47	$29.40	25,301
2020-07-30	$1.42	$1.45	$1.39	$1.45	$29.00	19,552
2020-07-29	$1.42	$1.45	$1.36	$1.42	$28.40	32,698
2020-07-28	$1.41	$1.46	$1.37	$1.42	$28.40	34,371
2020-07-27	$1.41	$1.44	$1.37	$1.43	$28.60	31,966
2020-07-24	$1.36	$1.42	$1.31	$1.41	$28.20	37,713
2020-07-23	$1.43	$1.45	$1.33	$1.34	$26.80	78,335
2020-07-22	$1.43	$1.48	$1.41	$1.43	$28.60	37,495
2020-07-21	$1.51	$1.51	$1.41	$1.46	$29.20	70,660
2020-07-20	$1.56	$1.57	$1.43	$1.51	$30.20	82,222
2020-07-17	$1.42	$1.53	$1.38	$1.50	$30.00	85,951
2020-07-16	$1.34	$1.44	$1.28	$1.41	$28.20	62,297
2020-07-15	$1.29	$1.35	$1.26	$1.33	$26.60	42,523
2020-07-14	$1.29	$1.31	$1.26	$1.27	$25.40	31,536
2020-07-13	$1.35	$1.36	$1.27	$1.29	$25.80	54,681
2020-07-10	$1.34	$1.38	$1.32	$1.33	$26.60	33,940
2020-07-09	$1.38	$1.42	$1.33	$1.34	$26.80	42,153
2020-07-08	$1.37	$1.39	$1.34	$1.39	$27.80	26,526
2020-07-07	$1.34	$1.42	$1.32	$1.36	$27.20	33,695
2020-07-06	$1.37	$1.38	$1.34	$1.34	$26.80	40,066
2020-07-02	$1.38	$1.42	$1.33	$1.37	$27.40	42,420
2020-07-01	$1.36	$1.40	$1.34	$1.38	$27.60	27,038
2020-06-30	$1.39	$1.41	$1.32	$1.37	$27.40	43,093
2020-06-29	$1.44	$1.47	$1.36	$1.39	$27.80	58,153
2020-06-26	$1.49	$1.49	$1.37	$1.41	$28.20	51,731
2020-06-25	$1.44	$1.55	$1.44	$1.46	$29.20	59,019
2020-06-24	$1.50	$1.54	$1.44	$1.49	$29.80	51,149
2020-06-23	$1.49	$1.54	$1.47	$1.51	$30.20	45,994
2020-06-22	$1.50	$1.53	$1.45	$1.49	$29.80	27,948
2020-06-19	$1.51	$1.57	$1.48	$1.50	$30.00	47,444
2020-06-18	$1.44	$1.52	$1.44	$1.50	$30.00	32,340
2020-06-17	$1.46	$1.50	$1.42	$1.44	$28.80	22,610
2020-06-16	$1.51	$1.51	$1.42	$1.47	$29.40	30,185
2020-06-15	$1.40	$1.52	$1.36	$1.44	$28.80	39,982
2020-06-12	$1.45	$1.49	$1.38	$1.42	$28.40	24,619
2020-06-11	$1.45	$1.49	$1.37	$1.39	$27.80	56,966
2020-06-10	$1.51	$1.52	$1.40	$1.50	$30.00	56,607
2020-06-09	$1.51	$1.53	$1.44	$1.51	$30.20	55,705
2020-06-08	$1.59	$1.59	$1.48	$1.55	$31.00	59,007
2020-06-05	$1.53	$1.57	$1.46	$1.51	$30.20	73,456
2020-06-04	$1.37	$1.55	$1.36	$1.44	$28.80	94,025
2020-06-03	$1.39	$1.43	$1.35	$1.38	$27.60	30,582
2020-06-02	$1.42	$1.44	$1.33	$1.42	$28.40	56,085
2020-06-01	$1.56	$1.56	$1.40	$1.42	$28.40	166,496
2020-05-29	$1.32	$1.41	$1.17	$1.31	$26.20	128,019
2020-05-28	$1.47	$1.52	$1.25	$1.30	$26.00	178,933
2020-05-27	$1.60	$1.61	$1.47	$1.47	$29.40	106,454
2020-05-26	$1.68	$1.69	$1.60	$1.60	$32.00	51,439
2020-05-22	$1.67	$1.70	$1.61	$1.63	$32.60	36,002
2020-05-21	$1.79	$1.79	$1.64	$1.67	$33.40	36,078
2020-05-20	$1.68	$1.84	$1.64	$1.77	$35.40	62,761
2020-05-19	$1.61	$1.74	$1.61	$1.65	$33.00	43,680
2020-05-18	$1.82	$1.83	$1.65	$1.67	$33.40	88,163
2020-05-15	$1.63	$1.80	$1.58	$1.75	$35.00	36,216
2020-05-14	$1.69	$1.69	$1.57	$1.64	$32.80	26,474
2020-05-13	$1.83	$1.85	$1.58	$1.73	$34.60	64,995
2020-05-12	$1.87	$1.95	$1.75	$1.81	$36.20	79,257
2020-05-11	$1.58	$1.87	$1.55	$1.76	$35.20	112,975
2020-05-08	$1.56	$1.63	$1.52	$1.57	$31.40	22,882
2020-05-07	$1.60	$1.64	$1.52	$1.53	$30.60	28,595
2020-05-06	$1.49	$1.60	$1.49	$1.59	$31.80	30,682
2020-05-05	$1.50	$1.66	$1.44	$1.47	$29.40	43,777
2020-05-04	$1.44	$1.57	$1.42	$1.46	$29.20	25,485
2020-05-01	$1.61	$1.65	$1.41	$1.53	$30.60	52,057
2020-04-30	$1.68	$1.70	$1.55	$1.64	$32.80	29,642
2020-04-29	$1.80	$1.87	$1.52	$1.69	$33.80	128,206
2020-04-28	$1.34	$1.68	$1.33	$1.68	$33.50	100,812
2020-04-27	$1.32	$1.40	$1.25	$1.30	$26.00	27,610
2020-04-24	$1.33	$1.34	$1.25	$1.31	$26.20	17,413
2020-04-23	$1.33	$1.39	$1.22	$1.30	$26.00	21,471
2020-04-22	$1.38	$1.42	$1.30	$1.30	$26.00	18,610
2020-04-21	$1.40	$1.45	$1.27	$1.36	$27.20	26,717
2020-04-20	$1.38	$1.52	$1.38	$1.43	$28.60	24,402
2020-04-17	$1.49	$1.51	$1.41	$1.43	$28.60	20,607
2020-04-16	$1.54	$1.54	$1.37	$1.44	$28.80	30,129
2020-04-15	$1.39	$1.55	$1.32	$1.49	$29.80	41,186
2020-04-14	$1.38	$1.44	$1.34	$1.40	$28.00	34,628
2020-04-13	$1.19	$1.53	$1.19	$1.32	$26.40	70,053
2020-04-09	$1.15	$1.23	$1.15	$1.22	$24.40	21,326
2020-04-08	$1.11	$1.20	$1.10	$1.14	$22.80	20,466
2020-04-07	$1.17	$1.19	$1.10	$1.11	$22.20	28,141
2020-04-06	$1.14	$1.23	$1.13	$1.16	$23.20	29,925
2020-04-03	$1.05	$1.14	$1.04	$1.13	$22.60	22,070
2020-04-02	$1.09	$1.13	$1.03	$1.04	$20.80	20,880
2020-04-01	$1.10	$1.14	$1.04	$1.09	$21.80	28,041
2020-03-31	$1.21	$1.26	$1.12	$1.14	$22.80	35,136
2020-03-30	$1.29	$1.30	$1.20	$1.22	$24.40	24,503
2020-03-27	$1.25	$1.31	$1.12	$1.28	$25.60	18,605
2020-03-26	$1.37	$1.40	$1.21	$1.25	$25.00	42,143
2020-03-25	$1.28	$1.46	$1.21	$1.33	$26.60	56,231
2020-03-24	$1.20	$1.32	$1.14	$1.25	$25.00	39,398
2020-03-23	$1.21	$1.29	$1.03	$1.15	$23.00	38,486
2020-03-20	$1.39	$1.41	$1.17	$1.32	$26.40	49,040
2020-03-19	$1.35	$1.42	$1.30	$1.39	$27.80	63,091
2020-03-18	$1.15	$1.51	$1.10	$1.28	$25.60	163,478
2020-03-17	$0.92	$1.15	$0.88	$1.10	$22.00	57,941
2020-03-16	$0.87	$0.96	$0.87	$0.89	$17.76	62,511
2020-03-13	$1.10	$1.10	$0.95	$0.98	$19.60	83,834
2020-03-12	$1.02	$1.10	$1.00	$1.00	$20.00	66,313
2020-03-11	$1.31	$1.35	$1.16	$1.16	$23.20	65,748
2020-03-10	$1.51	$1.55	$1.25	$1.34	$26.80	52,741
2020-03-09	$1.41	$1.45	$1.34	$1.35	$27.00	68,780
2020-03-06	$1.61	$1.61	$1.50	$1.54	$30.80	37,574
2020-03-05	$1.63	$1.68	$1.57	$1.59	$31.80	35,912
2020-03-04	$1.69	$1.74	$1.62	$1.63	$32.60	41,878
2020-03-03	$1.63	$1.73	$1.57	$1.66	$33.20	56,126
2020-03-02	$1.63	$1.69	$1.53	$1.57	$31.40	56,330
2020-02-28	$1.51	$1.59	$1.40	$1.56	$31.20	81,118
2020-02-27	$1.60	$1.67	$1.50	$1.54	$30.80	86,427
2020-02-26	$1.80	$1.80	$1.62	$1.67	$33.40	86,417
2020-02-25	$1.94	$1.97	$1.75	$1.81	$36.20	84,479
2020-02-24	$1.95	$2.00	$1.81	$1.93	$38.60	104,171
2020-02-21	$2.03	$2.20	$1.90	$2.00	$40.00	149,309
2020-02-20	$1.75	$2.08	$1.75	$1.98	$39.60	243,186
2020-02-19	$1.69	$1.77	$1.65	$1.72	$34.40	46,437
2020-02-18	$1.72	$1.74	$1.65	$1.70	$34.00	28,753
2020-02-14	$1.66	$1.75	$1.63	$1.71	$34.20	37,925
2020-02-13	$1.66	$1.67	$1.60	$1.65	$33.00	21,991
2020-02-12	$1.66	$1.69	$1.61	$1.66	$33.20	32,378
2020-02-11	$1.61	$1.67	$1.53	$1.64	$32.80	53,097
2020-02-10	$1.70	$1.71	$1.60	$1.62	$32.40	60,804
2020-02-07	$1.70	$1.75	$1.67	$1.69	$33.80	48,185
2020-02-06	$1.72	$1.77	$1.68	$1.73	$34.60	34,478
2020-02-05	$1.73	$1.84	$1.71	$1.73	$34.60	49,309
2020-02-04	$1.86	$1.87	$1.70	$1.77	$35.40	44,374
2020-02-03	$1.66	$1.88	$1.65	$1.85	$37.00	64,148
2020-01-31	$1.68	$1.69	$1.59	$1.67	$33.40	47,512
2020-01-30	$1.75	$1.80	$1.68	$1.69	$33.80	65,846
2020-01-29	$1.76	$1.77	$1.70	$1.75	$35.00	28,004
2020-01-28	$1.70	$1.77	$1.68	$1.76	$35.20	39,096
2020-01-27	$1.66	$1.76	$1.59	$1.70	$34.00	68,735
2020-01-24	$1.89	$1.91	$1.73	$1.75	$35.00	96,452
2020-01-23	$1.89	$1.90	$1.81	$1.87	$37.40	81,862
2020-01-22	$2.00	$2.06	$1.86	$1.89	$37.70	128,447
2020-01-21	$2.00	$2.01	$1.91	$1.91	$38.20	94,484
2020-01-17	$1.97	$2.00	$1.90	$1.96	$39.20	98,423
2020-01-16	$1.90	$2.01	$1.89	$1.93	$38.60	89,961
2020-01-15	$1.96	$1.98	$1.85	$1.87	$37.40	109,972
2020-01-14	$2.04	$2.09	$1.94	$1.94	$38.80	118,335
2020-01-13	$2.00	$2.12	$1.95	$2.04	$40.80	204,890
2020-01-10	$2.05	$2.06	$1.87	$1.89	$37.80	155,551
2020-01-09	$2.11	$2.17	$1.87	$2.08	$41.60	222,927
2020-01-08	$2.22	$2.31	$2.03	$2.10	$42.00	190,276
2020-01-07	$2.30	$2.34	$2.23	$2.25	$45.00	136,721
2020-01-06	$2.26	$2.36	$2.21	$2.31	$46.20	106,720
2020-01-03	$2.14	$2.35	$2.08	$2.31	$46.20	228,621
2020-01-02	$2.33	$2.36	$2.13	$2.18	$43.60	138,455
2019-12-31	$2.11	$2.34	$2.06	$2.28	$45.60	214,573
2019-12-30	$2.25	$2.39	$2.10	$2.13	$42.60	195,716
2019-12-27	$2.35	$2.47	$2.06	$2.23	$44.60	476,363
2019-12-26	$2.16	$2.72	$2.06	$2.44	$48.80	1,445,503
2019-12-24	$1.73	$2.35	$1.70	$2.25	$45.00	1,574,084
2019-12-23	$1.29	$1.57	$1.24	$1.49	$29.80	539,484
2019-12-20	$1.34	$1.36	$1.21	$1.25	$24.90	286,277
2019-12-19	$1.50	$1.50	$1.20	$1.34	$26.80	573,526
2019-12-18	$1.54	$1.73	$1.48	$1.54	$30.80	569,869
2019-12-17	$2.47	$2.48	$1.56	$1.58	$31.60	2,538,072
2019-12-16	$4.45	$4.58	$4.27	$4.35	$87.00	242,380
2019-12-13	$4.14	$4.44	$4.12	$4.25	$85.00	208,416
2019-12-12	$4.02	$4.25	$3.90	$4.10	$82.00	249,155
2019-12-11	$4.30	$4.72	$4.11	$4.26	$85.20	743,600
2019-12-10	$3.51	$4.23	$3.35	$3.97	$79.40	349,682
2019-12-09	$3.58	$3.60	$3.14	$3.53	$70.60	273,342
2019-12-06	$3.74	$3.80	$3.37	$3.55	$71.00	542,066
2019-12-05	$2.78	$4.20	$2.62	$3.79	$75.80	1,094,339
2019-12-04	$2.74	$2.84	$2.51	$2.80	$56.00	272,203
2019-12-03	$2.47	$2.68	$2.40	$2.64	$52.80	229,850
2019-12-02	$2.55	$2.65	$2.37	$2.40	$48.00	172,959
2019-11-29	$2.34	$2.49	$2.30	$2.44	$48.80	135,112
2019-11-27	$2.53	$2.80	$2.30	$2.40	$48.00	539,902
2019-11-26	$1.95	$2.75	$1.91	$2.40	$48.00	676,982
2019-11-25	$1.87	$1.90	$1.75	$1.89	$37.80	173,774
2019-11-22	$1.59	$1.89	$1.55	$1.75	$35.00	328,378
2019-11-21	$1.43	$1.67	$1.35	$1.57	$31.40	231,799
2019-11-20	$1.12	$1.48	$1.09	$1.35	$27.00	245,229
2019-11-19	$1.08	$1.10	$1.06	$1.09	$21.80	44,767
2019-11-18	$1.07	$1.11	$1.05	$1.08	$21.60	33,165
2019-11-15	$1.07	$1.08	$1.02	$1.05	$21.00	35,010
2019-11-14	$1.10	$1.12	$1.05	$1.06	$21.20	46,432
2019-11-13	$1.10	$1.12	$1.03	$1.11	$22.20	72,642
2019-11-12	$1.02	$1.14	$1.00	$1.07	$21.40	171,881
2019-11-11	$0.95	$1.02	$0.91	$0.99	$19.80	61,128
2019-11-08	$0.93	$0.98	$0.89	$0.91	$18.12	77,370
2019-11-07	$0.90	$0.95	$0.89	$0.91	$18.26	69,596
2019-11-06	$0.80	$0.93	$0.79	$0.87	$17.46	218,099
2019-11-05	$0.81	$0.82	$0.76	$0.76	$15.20	13,041
2019-11-04	$0.82	$0.84	$0.76	$0.82	$16.36	30,047
2019-11-01	$0.82	$0.86	$0.81	$0.84	$16.74	16,887
2019-10-31	$0.82	$0.84	$0.81	$0.83	$16.60	10,590
2019-10-30	$0.85	$0.89	$0.81	$0.81	$16.20	28,850
2019-10-29	$0.87	$0.87	$0.85	$0.86	$17.20	22,445
2019-10-28	$0.82	$0.86	$0.82	$0.86	$17.20	27,024
2019-10-25	$0.79	$0.85	$0.79	$0.81	$16.20	31,965
2019-10-24	$0.78	$0.80	$0.78	$0.80	$16.00	20,391
2019-10-23	$0.76	$0.78	$0.75	$0.78	$15.60	13,393
2019-10-22	$0.73	$0.75	$0.73	$0.75	$15.00	18,153
2019-10-21	$0.73	$0.73	$0.70	$0.73	$14.50	195,973
2019-10-18	$0.74	$0.75	$0.71	$0.73	$14.60	12,897
2019-10-17	$0.74	$0.77	$0.73	$0.73	$14.60	60,662
2019-10-16	$0.77	$0.78	$0.73	$0.73	$14.68	25,400
2019-10-15	$0.79	$0.81	$0.73	$0.77	$15.40	9,503
2019-10-14	$0.78	$0.82	$0.76	$0.79	$15.70	6,660
2019-10-11	$0.77	$0.82	$0.77	$0.78	$15.60	20,273
2019-10-10	$0.80	$0.82	$0.76	$0.77	$15.32	12,140
2019-10-09	$0.79	$0.82	$0.77	$0.80	$15.98	17,145
2019-10-08	$0.81	$0.82	$0.78	$0.81	$16.26	36,280
2019-10-07	$0.83	$0.86	$0.82	$0.82	$16.40	12,895
2019-10-04	$0.87	$0.87	$0.82	$0.86	$17.20	7,601
2019-10-03	$0.82	$0.84	$0.79	$0.84	$16.74	3,875
2019-10-02	$0.78	$0.83	$0.76	$0.81	$16.14	8,665
2019-10-01	$0.84	$0.87	$0.78	$0.78	$15.64	16,514
2019-09-30	$0.90	$0.90	$0.84	$0.85	$16.90	10,432
2019-09-27	$0.89	$0.92	$0.85	$0.89	$17.82	7,443
2019-09-26	$0.93	$1.01	$0.85	$0.89	$17.78	29,131
2019-09-25	$0.95	$0.97	$0.91	$0.91	$18.22	8,807
2019-09-24	$0.96	$0.99	$0.93	$0.96	$19.12	15,356
2019-09-23	$0.95	$1.00	$0.95	$0.98	$19.68	12,828
2019-09-20	$0.96	$1.00	$0.94	$0.97	$19.46	16,774
2019-09-19	$0.94	$0.97	$0.93	$0.96	$19.10	8,704
2019-09-18	$0.93	$0.97	$0.92	$0.94	$18.86	10,324
2019-09-17	$1.02	$1.05	$0.92	$0.92	$18.40	24,402
2019-09-16	$0.98	$1.10	$0.97	$1.03	$20.60	25,598
2019-09-13	$0.92	$1.05	$0.91	$0.97	$19.40	49,477
2019-09-12	$0.91	$0.94	$0.90	$0.91	$18.22	11,558
2019-09-11	$0.95	$0.95	$0.89	$0.92	$18.38	24,394
2019-09-10	$0.84	$0.95	$0.79	$0.93	$18.60	54,557
2019-09-09	$0.78	$0.84	$0.76	$0.82	$16.38	18,475
2019-09-06	$0.82	$0.85	$0.76	$0.76	$15.20	17,550
2019-09-05	$0.77	$0.82	$0.74	$0.82	$16.38	12,076
2019-09-04	$0.76	$0.78	$0.75	$0.77	$15.38	6,539
2019-09-03	$0.76	$0.76	$0.73	$0.75	$15.08	7,909
2019-08-30	$0.73	$0.79	$0.71	$0.76	$15.18	23,203
2019-08-29	$0.71	$0.74	$0.69	$0.74	$14.76	8,887
2019-08-28	$0.66	$0.76	$0.65	$0.71	$14.22	53,089
2019-08-27	$0.68	$0.71	$0.65	$0.67	$13.40	14,358
2019-08-26	$0.68	$0.70	$0.67	$0.68	$13.60	12,932
2019-08-23	$0.69	$0.72	$0.67	$0.68	$13.56	8,700
2019-08-22	$0.69	$0.71	$0.67	$0.70	$13.90	7,393
2019-08-21	$0.66	$0.70	$0.65	$0.70	$13.98	18,076
2019-08-20	$0.67	$0.68	$0.66	$0.66	$13.14	15,055
2019-08-19	$0.66	$0.68	$0.64	$0.67	$13.38	8,914
2019-08-16	$0.65	$0.68	$0.63	$0.66	$13.23	32,455
2019-08-15	$0.71	$0.71	$0.62	$0.63	$12.60	33,027
2019-08-14	$0.61	$0.73	$0.61	$0.68	$13.62	61,617
2019-08-13	$0.68	$0.72	$0.65	$0.68	$13.60	27,700
2019-08-12	$0.70	$0.73	$0.67	$0.69	$13.72	18,210
2019-08-09	$0.73	$0.73	$0.69	$0.70	$14.08	23,341
2019-08-08	$0.74	$0.77	$0.71	$0.72	$14.40	38,349
2019-08-07	$0.83	$0.83	$0.73	$0.79	$15.84	46,776
2019-08-06	$0.80	$0.82	$0.78	$0.80	$16.02	9,760
2019-08-05	$0.78	$0.81	$0.76	$0.79	$15.70	10,910
2019-08-02	$0.84	$0.85	$0.80	$0.81	$16.10	15,281
2019-08-01	$0.82	$0.87	$0.82	$0.84	$16.74	15,153
2019-07-31	$0.89	$0.89	$0.82	$0.82	$16.46	19,548
2019-07-30	$0.83	$0.87	$0.80	$0.86	$17.20	27,294
2019-07-29	$0.86	$0.87	$0.78	$0.80	$15.92	43,689
2019-07-26	$0.88	$0.90	$0.86	$0.86	$17.20	14,900
2019-07-25	$0.93	$0.93	$0.87	$0.87	$17.44	23,350
2019-07-24	$0.89	$0.92	$0.89	$0.91	$18.20	9,968
2019-07-23	$0.86	$0.92	$0.86	$0.90	$18.06	25,106
2019-07-22	$0.90	$0.93	$0.86	$0.89	$17.70	25,508
2019-07-19	$0.95	$0.97	$0.90	$0.91	$18.12	32,173
2019-07-18	$0.99	$0.99	$0.94	$0.94	$18.84	25,304
2019-07-17	$0.98	$1.00	$0.96	$0.97	$19.38	14,097
2019-07-16	$0.99	$1.01	$0.97	$0.98	$19.60	13,439
2019-07-15	$1.00	$1.02	$0.98	$0.98	$19.64	15,247
2019-07-12	$1.01	$1.03	$0.98	$1.00	$20.00	29,055
2019-07-11	$1.00	$1.02	$0.98	$1.01	$20.20	38,419
2019-07-10	$0.97	$1.00	$0.97	$0.99	$19.80	19,983
2019-07-09	$1.01	$1.02	$0.98	$0.99	$19.72	16,452
2019-07-08	$0.99	$1.02	$0.96	$1.02	$20.40	23,285
2019-07-05	$0.96	$0.99	$0.96	$0.99	$19.76	17,101
2019-07-03	$0.97	$1.00	$0.95	$1.00	$19.90	9,003
2019-07-02	$0.98	$0.99	$0.94	$0.97	$19.40	17,672
2019-07-01	$1.02	$1.02	$0.94	$0.97	$19.40	37,795
2019-06-28	$0.94	$1.00	$0.93	$0.98	$19.52	186,121
2019-06-27	$0.98	$1.00	$0.93	$0.94	$18.76	81,544
2019-06-26	$1.03	$1.04	$0.97	$0.99	$19.82	46,411
2019-06-25	$1.05	$1.06	$1.01	$1.02	$20.40	23,151
2019-06-24	$1.06	$1.07	$1.02	$1.04	$20.80	19,605
2019-06-21	$1.04	$1.07	$1.01	$1.07	$21.40	40,256
2019-06-20	$1.07	$1.08	$1.03	$1.05	$21.00	14,232
2019-06-19	$1.06	$1.07	$1.02	$1.06	$21.20	24,115
2019-06-18	$1.07	$1.09	$1.02	$1.05	$21.00	37,183
2019-06-17	$1.01	$1.06	$0.99	$1.04	$20.80	34,987
2019-06-14	$1.00	$1.01	$0.97	$1.00	$20.00	18,974
2019-06-13	$0.97	$1.01	$0.95	$1.01	$20.20	34,872
2019-06-12	$0.98	$0.98	$0.93	$0.96	$19.12	30,373
2019-06-11	$1.01	$1.02	$0.96	$0.98	$19.54	41,389
2019-06-10	$1.00	$1.04	$0.96	$1.01	$20.20	38,713
2019-06-07	$0.98	$1.01	$0.91	$1.00	$20.00	79,939
2019-06-06	$1.00	$1.04	$0.95	$0.97	$19.32	103,847
2019-06-05	$1.10	$1.10	$1.00	$1.01	$20.10	98,295
2019-06-04	$1.24	$1.28	$1.05	$1.12	$22.40	820,768
2019-06-03	$1.01	$1.07	$0.99	$1.07	$21.40	48,734
2019-05-31	$1.00	$1.01	$0.94	$0.98	$19.64	68,690
2019-05-30	$1.01	$1.05	$1.00	$1.02	$20.40	19,038
2019-05-29	$1.00	$1.03	$0.99	$1.01	$20.20	28,837
2019-05-28	$1.01	$1.05	$0.99	$1.02	$20.40	31,576
2019-05-24	$1.02	$1.06	$1.00	$1.02	$20.40	36,738
2019-05-23	$1.06	$1.08	$0.97	$1.00	$20.00	94,813
2019-05-22	$1.15	$1.17	$1.06	$1.07	$21.40	70,472
2019-05-21	$1.14	$1.18	$1.10	$1.14	$22.80	38,218
2019-05-20	$1.11	$1.16	$1.06	$1.15	$23.00	53,086
2019-05-17	$1.14	$1.16	$1.11	$1.13	$22.60	34,476
2019-05-16	$1.14	$1.18	$1.11	$1.14	$22.80	26,463
2019-05-15	$1.08	$1.14	$1.05	$1.14	$22.80	57,138
2019-05-14	$1.06	$1.10	$1.04	$1.08	$21.60	30,518
2019-05-13	$1.08	$1.11	$1.02	$1.05	$21.00	54,365
2019-05-10	$1.13	$1.16	$1.09	$1.09	$21.80	49,595
2019-05-09	$1.10	$1.23	$1.08	$1.12	$22.40	215,747
2019-05-08	$1.03	$1.10	$1.02	$1.06	$21.20	36,085
2019-05-07	$1.06	$1.08	$1.03	$1.04	$20.80	35,253
2019-05-06	$1.05	$1.08	$1.03	$1.06	$21.20	33,342
2019-05-03	$1.01	$1.08	$1.01	$1.08	$21.60	45,748
2019-05-02	$1.06	$1.07	$1.00	$1.01	$20.20	61,511
2019-05-01	$1.08	$1.10	$1.02	$1.07	$21.40	44,742
2019-04-30	$1.07	$1.10	$1.06	$1.10	$22.00	48,998
2019-04-29	$1.09	$1.12	$1.06	$1.06	$21.20	57,524
2019-04-26	$1.04	$1.10	$0.97	$1.08	$21.60	103,882
2019-04-25	$1.13	$1.15	$1.04	$1.05	$21.00	131,671
2019-04-24	$1.19	$1.19	$1.12	$1.13	$22.60	94,689
2019-04-23	$1.18	$1.21	$1.16	$1.19	$23.80	65,937
2019-04-22	$1.18	$1.21	$1.15	$1.19	$23.80	88,860
2019-04-18	$1.25	$1.27	$1.18	$1.20	$24.00	72,829
2019-04-17	$1.27	$1.28	$1.23	$1.26	$25.20	59,422
2019-04-16	$1.31	$1.33	$1.27	$1.27	$25.40	38,679
2019-04-15	$1.33	$1.34	$1.27	$1.29	$25.80	46,315
2019-04-12	$1.36	$1.37	$1.30	$1.33	$26.60	62,195
2019-04-11	$1.37	$1.37	$1.32	$1.36	$27.20	76,209
2019-04-10	$1.39	$1.40	$1.32	$1.37	$27.40	84,852
2019-04-09	$1.36	$1.43	$1.31	$1.37	$27.40	151,066
2019-04-08	$1.32	$1.39	$1.30	$1.35	$27.00	121,609
2019-04-05	$1.25	$1.32	$1.25	$1.31	$26.20	95,172
2019-04-04	$1.29	$1.30	$1.25	$1.26	$25.20	64,901
2019-04-03	$1.26	$1.32	$1.22	$1.29	$25.80	120,797
2019-04-02	$1.31	$1.33	$1.21	$1.25	$25.00	174,164
2019-04-01	$1.26	$1.35	$1.24	$1.30	$26.00	154,015
2019-03-29	$1.25	$1.27	$1.17	$1.26	$25.20	145,582
2019-03-28	$1.25	$1.27	$1.22	$1.24	$24.80	77,770
2019-03-27	$1.37	$1.39	$1.22	$1.24	$24.80	264,574
2019-03-26	$1.41	$1.47	$1.31	$1.40	$28.00	437,676
2019-03-25	$1.98	$1.98	$1.24	$1.31	$26.20	1,415,536
2019-03-22	$4.28	$4.31	$3.98	$4.07	$81.40	42,712
2019-03-21	$4.28	$4.38	$4.23	$4.30	$86.00	32,993
2019-03-20	$4.21	$4.39	$4.16	$4.33	$86.60	46,253
2019-03-19	$4.22	$4.31	$4.05	$4.18	$83.60	57,166
2019-03-18	$4.12	$4.20	$3.99	$4.17	$83.40	53,315
2019-03-15	$3.98	$4.17	$3.97	$4.11	$82.20	62,797
2019-03-14	$4.07	$4.24	$3.93	$3.98	$79.60	40,077
2019-03-13	$4.05	$4.22	$4.00	$4.06	$81.20	31,605
2019-03-12	$4.15	$4.22	$4.00	$4.01	$80.20	45,035
2019-03-11	$4.01	$4.15	$3.97	$4.15	$83.00	36,026
2019-03-08	$3.95	$4.14	$3.91	$4.03	$80.60	20,648
2019-03-07	$4.10	$4.10	$3.94	$3.99	$79.80	45,330
2019-03-06	$4.42	$4.45	$4.00	$4.07	$81.40	50,632
2019-03-05	$4.50	$4.59	$4.23	$4.44	$88.80	55,591
2019-03-04	$4.33	$4.57	$4.27	$4.46	$89.20	56,024
2019-03-01	$4.15	$4.33	$3.93	$4.30	$86.00	56,283
2019-02-28	$4.10	$4.23	$3.86	$4.12	$82.40	54,186
2019-02-27	$4.32	$4.41	$4.05	$4.12	$82.40	47,727
2019-02-26	$4.09	$4.39	$3.99	$4.35	$87.00	44,678
2019-02-25	$4.09	$4.22	$3.98	$4.08	$81.60	25,108
2019-02-22	$4.04	$4.07	$3.95	$4.04	$80.80	22,476
2019-02-21	$4.03	$4.09	$3.87	$3.99	$79.80	33,947
2019-02-20	$4.15	$4.22	$3.94	$4.03	$80.60	59,971
2019-02-19	$4.07	$4.25	$4.00	$4.15	$83.00	31,392
2019-02-15	$4.16	$4.25	$3.98	$4.07	$81.40	36,194
2019-02-14	$3.93	$4.23	$3.85	$4.14	$82.80	78,751
2019-02-13	$3.73	$4.02	$3.67	$3.93	$78.60	53,951
2019-02-12	$3.90	$4.09	$3.70	$3.75	$75.00	127,593
2019-02-11	$3.25	$4.44	$3.21	$3.91	$78.20	421,256
2019-02-08	$3.08	$3.23	$2.98	$3.21	$64.20	34,411
2019-02-07	$3.30	$3.44	$3.01	$3.09	$61.80	56,879
2019-02-06	$3.12	$3.91	$3.10	$3.27	$65.40	228,927
2019-02-05	$3.00	$3.16	$2.96	$3.11	$62.20	24,510
2019-02-04	$3.03	$3.08	$2.95	$2.99	$59.80	22,391
2019-02-01	$3.02	$3.17	$2.95	$3.00	$60.00	45,548
2019-01-31	$3.00	$3.08	$2.96	$3.02	$60.40	19,523
2019-01-30	$3.03	$3.06	$2.95	$3.03	$60.60	18,050
2019-01-29	$2.91	$3.08	$2.88	$2.99	$59.80	15,190
2019-01-28	$2.98	$3.01	$2.85	$2.89	$57.80	18,592
2019-01-25	$2.90	$3.17	$2.83	$2.99	$59.80	46,307
2019-01-24	$2.91	$2.95	$2.83	$2.89	$57.80	13,671
2019-01-23	$2.91	$3.02	$2.85	$2.91	$58.20	23,578
2019-01-22	$3.11	$3.11	$2.88	$2.91	$58.20	45,973
2019-01-18	$3.15	$3.16	$3.02	$3.12	$62.40	26,403
2019-01-17	$3.15	$3.19	$3.08	$3.16	$63.20	15,746
2019-01-16	$3.18	$3.25	$3.11	$3.17	$63.40	28,966
2019-01-15	$3.42	$3.42	$3.06	$3.16	$63.20	27,351
2019-01-14	$3.90	$3.90	$3.14	$3.34	$66.80	82,866
2019-01-11	$3.73	$3.95	$3.71	$3.93	$78.60	57,503
2019-01-10	$3.67	$3.82	$3.56	$3.71	$74.20	52,726
2019-01-09	$3.68	$3.76	$3.56	$3.69	$73.80	14,569
2019-01-08	$3.75	$3.81	$3.51	$3.67	$73.40	23,240
2019-01-07	$3.67	$4.14	$3.65	$3.71	$74.20	67,125
2019-01-04	$3.45	$3.74	$3.38	$3.63	$72.60	19,551
2019-01-03	$3.44	$3.56	$3.34	$3.40	$68.00	35,759
2019-01-02	$3.18	$3.58	$3.13	$3.47	$69.40	33,447
2018-12-31	$2.99	$3.30	$2.85	$3.24	$64.80	40,945
2018-12-28	$3.01	$3.08	$2.71	$2.94	$58.80	39,630
2018-12-27	$3.20	$3.34	$2.71	$2.94	$58.80	58,661
2018-12-26	$3.57	$3.77	$3.20	$3.24	$64.80	32,098
2018-12-24	$3.96	$4.12	$3.52	$3.57	$71.40	18,279
2018-12-21	$3.28	$4.18	$3.22	$4.07	$81.40	165,938
2018-12-20	$4.34	$4.50	$4.07	$4.11	$82.20	41,395
2018-12-19	$4.40	$4.54	$4.32	$4.39	$87.80	41,853
2018-12-18	$4.54	$4.57	$3.93	$4.47	$89.40	67,864
2018-12-17	$5.67	$5.80	$4.42	$4.47	$89.40	420,824
2018-12-14	$4.84	$4.97	$4.72	$4.81	$96.20	20,586
2018-12-13	$5.10	$5.30	$4.80	$4.88	$97.60	25,553
2018-12-12	$4.89	$5.33	$4.89	$5.09	$101.80	23,029
2018-12-11	$4.94	$5.02	$4.77	$4.93	$98.60	24,178
2018-12-10	$4.78	$4.94	$4.61	$4.76	$95.20	13,884
2018-12-07	$5.00	$5.04	$4.58	$4.75	$95.00	16,254
2018-12-06	$4.90	$5.02	$4.74	$4.98	$99.60	19,102
2018-12-04	$5.09	$5.26	$4.91	$4.92	$98.40	15,571
2018-12-03	$5.15	$5.31	$5.08	$5.14	$102.80	15,404
2018-11-30	$5.05	$5.10	$4.94	$5.07	$101.40	20,136
2018-11-29	$5.35	$5.35	$4.90	$5.04	$100.80	49,693
2018-11-28	$5.05	$5.56	$4.89	$5.45	$109.00	25,284
2018-11-27	$5.31	$5.49	$4.80	$4.99	$99.80	41,298
2018-11-26	$5.45	$5.72	$5.35	$5.49	$109.80	32,476
2018-11-23	$5.50	$5.83	$5.41	$5.44	$108.80	9,407
2018-11-21	$5.77	$5.92	$5.22	$5.59	$111.80	55,693
2018-11-20	$5.91	$6.06	$5.42	$5.69	$113.80	49,115
2018-11-19	$6.21	$6.38	$5.75	$5.97	$119.40	27,954
2018-11-16	$6.18	$6.48	$6.06	$6.14	$122.80	40,589
2018-11-15	$5.93	$6.40	$5.93	$6.23	$124.60	32,563
2018-11-14	$6.23	$6.60	$5.88	$6.13	$122.60	42,130
2018-11-13	$6.56	$6.75	$6.20	$6.29	$125.80	30,361
2018-11-12	$6.93	$7.14	$6.56	$6.60	$132.00	28,081
2018-11-09	$7.05	$7.20	$6.85	$7.02	$140.40	33,048
2018-11-08	$6.75	$7.21	$6.73	$7.19	$143.80	52,773
2018-11-07	$7.20	$7.29	$6.70	$6.91	$138.20	56,549
2018-11-06	$6.93	$7.00	$6.59	$6.84	$136.80	41,544
2018-11-05	$7.00	$7.07	$6.50	$6.93	$138.60	43,863
2018-11-02	$6.73	$7.49	$6.73	$7.03	$140.60	105,038
2018-11-01	$6.14	$6.85	$6.08	$6.74	$134.80	108,474
2018-10-31	$5.91	$6.30	$5.74	$6.21	$124.20	68,858
2018-10-30	$5.91	$6.34	$5.70	$6.04	$120.80	74,212
2018-10-29	$6.25	$6.46	$5.56	$6.13	$122.60	203,308
2018-10-26	$5.16	$6.30	$5.16	$5.99	$119.80	301,924
2018-10-25	$5.54	$6.05	$5.12	$5.35	$107.00	230,614
2018-10-24	$7.80	$8.09	$5.23	$5.35	$107.00	649,065
2018-10-23	$6.74	$8.47	$6.45	$7.40	$148.00	235,827
2018-10-22	$7.35	$7.73	$7.06	$7.20	$144.00	198,572
2018-10-19	$8.20	$8.88	$7.70	$7.95	$159.00	691,420
2018-10-18	$5.97	$10.38	$5.70	$10.35	$207.00	4,711,894
2018-10-17	$1.88	$1.93	$1.85	$1.89	$37.80	22,053
2018-10-16	$1.79	$1.98	$1.79	$1.91	$38.20	8,296
2018-10-15	$1.74	$1.82	$1.73	$1.76	$35.20	5,327
2018-10-12	$1.79	$1.81	$1.73	$1.77	$35.40	6,080
2018-10-11	$1.74	$1.89	$1.71	$1.75	$35.00	5,453
2018-10-10	$1.94	$1.95	$1.75	$1.76	$35.20	8,771
2018-10-09	$1.98	$2.05	$1.88	$1.96	$39.20	9,342
2018-10-08	$2.20	$2.23	$1.90	$1.98	$39.60	15,267
2018-10-05	$2.30	$2.43	$2.19	$2.19	$43.80	7,028
2018-10-04	$2.51	$2.51	$2.19	$2.20	$44.00	15,454
2018-10-03	$2.40	$2.55	$2.32	$2.51	$50.20	9,956
2018-10-02	$2.46	$2.56	$2.36	$2.40	$48.00	5,936
2018-10-01	$2.45	$2.52	$2.43	$2.44	$48.80	7,132
2018-09-28	$2.47	$2.60	$2.40	$2.41	$48.20	11,997
2018-09-27	$2.68	$2.68	$2.43	$2.44	$48.80	9,775
2018-09-26	$2.56	$2.74	$2.56	$2.68	$53.60	7,188
2018-09-25	$2.53	$2.59	$2.46	$2.57	$51.40	3,605
2018-09-24	$2.59	$2.59	$2.46	$2.51	$50.20	6,452
2018-09-21	$2.46	$2.62	$2.41	$2.58	$51.60	9,173
2018-09-20	$2.47	$2.61	$2.45	$2.46	$49.20	5,406
2018-09-19	$2.33	$2.52	$2.30	$2.44	$48.80	4,283
2018-09-18	$2.20	$2.35	$2.20	$2.32	$46.40	5,473
2018-09-17	$2.24	$2.30	$2.19	$2.23	$44.60	5,917
2018-09-14	$2.38	$2.42	$2.25	$2.25	$45.00	4,076
2018-09-13	$2.43	$2.46	$2.35	$2.37	$47.40	2,788
2018-09-12	$2.36	$2.44	$2.32	$2.40	$48.00	4,404
2018-09-11	$2.44	$2.45	$2.31	$2.39	$47.80	7,995
2018-09-10	$2.49	$2.51	$2.42	$2.45	$49.00	3,024
2018-09-07	$2.43	$2.50	$2.39	$2.48	$49.60	3,014
2018-09-06	$2.67	$2.73	$2.46	$2.47	$49.40	7,322
2018-09-05	$2.76	$2.76	$2.62	$2.68	$53.60	8,040
2018-09-04	$2.71	$2.76	$2.56	$2.74	$54.80	12,891
2018-08-31	$2.57	$2.72	$2.57	$2.69	$53.80	8,568
2018-08-30	$2.52	$2.60	$2.52	$2.57	$51.40	5,732
2018-08-29	$2.49	$2.56	$2.49	$2.54	$50.80	3,258
2018-08-28	$2.46	$2.50	$2.40	$2.48	$49.60	3,645
2018-08-27	$2.47	$2.55	$2.43	$2.44	$48.80	5,420
2018-08-24	$2.46	$2.50	$2.40	$2.47	$49.40	4,609
2018-08-23	$2.44	$2.52	$2.42	$2.44	$48.80	4,991
2018-08-22	$2.47	$2.48	$2.42	$2.44	$48.80	3,555
2018-08-21	$2.24	$2.53	$2.24	$2.43	$48.60	11,245
2018-08-20	$2.39	$2.40	$2.20	$2.24	$44.80	4,582
2018-08-17	$2.32	$2.38	$2.28	$2.35	$47.00	4,380
2018-08-16	$2.26	$2.35	$2.24	$2.33	$46.60	4,206
2018-08-15	$2.32	$2.33	$2.13	$2.26	$45.20	10,165
2018-08-14	$2.48	$2.50	$2.30	$2.32	$46.40	6,034
2018-08-13	$2.40	$2.50	$2.35	$2.50	$50.00	10,272
2018-08-10	$2.43	$2.49	$2.37	$2.39	$47.80	5,593
2018-08-09	$2.51	$2.56	$2.45	$2.45	$49.00	6,393
2018-08-08	$2.49	$2.53	$2.43	$2.49	$49.80	6,278
2018-08-07	$2.47	$2.51	$2.45	$2.50	$50.00	4,140
2018-08-06	$2.37	$2.48	$2.35	$2.47	$49.40	4,421
2018-08-03	$2.48	$2.50	$2.35	$2.38	$47.60	11,894
2018-08-02	$2.51	$2.55	$2.47	$2.50	$50.00	9,070
2018-08-01	$2.48	$2.53	$2.41	$2.51	$50.20	9,760
2018-07-31	$2.34	$2.54	$2.30	$2.48	$49.60	13,666
2018-07-30	$2.42	$2.43	$2.26	$2.31	$46.20	14,498
2018-07-27	$2.57	$2.57	$2.40	$2.40	$48.00	12,729
2018-07-26	$2.61	$2.61	$2.34	$2.59	$51.80	19,042
2018-07-25	$2.76	$2.77	$2.60	$2.60	$52.00	14,247
2018-07-24	$2.78	$2.78	$2.68	$2.78	$55.60	12,407
2018-07-23	$2.72	$2.79	$2.70	$2.77	$55.40	11,971
2018-07-20	$2.78	$2.79	$2.72	$2.73	$54.60	6,163
2018-07-19	$2.80	$2.81	$2.75	$2.78	$55.60	6,505
2018-07-18	$2.77	$2.81	$2.70	$2.80	$56.00	9,803
2018-07-17	$2.75	$2.84	$2.75	$2.77	$55.40	10,546
2018-07-16	$2.84	$2.84	$2.75	$2.76	$55.20	9,287
2018-07-13	$2.87	$2.87	$2.78	$2.85	$57.00	9,543
2018-07-12	$2.84	$2.90	$2.80	$2.87	$57.40	8,870
2018-07-11	$2.87	$2.89	$2.82	$2.84	$56.80	5,423
2018-07-10	$2.85	$2.89	$2.79	$2.87	$57.40	16,825
2018-07-09	$2.94	$2.94	$2.87	$2.89	$57.80	7,640
2018-07-06	$2.86	$3.02	$2.82	$2.93	$58.60	25,032
2018-07-05	$2.80	$2.85	$2.78	$2.84	$56.80	16,528
2018-07-03	$2.78	$2.83	$2.75	$2.78	$55.60	10,403
2018-07-02	$2.78	$2.80	$2.74	$2.78	$55.60	13,776
2018-06-29	$2.80	$2.88	$2.77	$2.79	$55.80	17,078
2018-06-28	$2.81	$2.85	$2.73	$2.79	$55.80	11,841
2018-06-27	$2.97	$2.97	$2.80	$2.81	$56.20	23,728
2018-06-26	$2.98	$3.00	$2.87	$2.97	$59.40	19,722
2018-06-25	$3.10	$3.13	$2.95	$2.96	$59.20	23,991
2018-06-22	$2.92	$3.18	$2.85	$3.10	$62.00	162,385
2018-06-21	$3.07	$3.09	$2.83	$2.93	$58.60	41,859
2018-06-20	$3.05	$3.17	$3.05	$3.05	$61.00	19,565
2018-06-19	$3.00	$3.08	$2.98	$3.06	$61.20	31,749
2018-06-18	$3.15	$3.15	$2.95	$2.99	$59.80	45,780
2018-06-15	$2.85	$3.24	$2.81	$3.19	$63.80	67,251
2018-06-14	$2.80	$2.86	$2.73	$2.84	$56.80	26,600
2018-06-13	$2.77	$2.89	$2.68	$2.81	$56.20	36,560
2018-06-12	$2.96	$2.98	$2.71	$2.74	$54.80	82,877
2018-06-11	$2.98	$3.07	$2.91	$2.97	$59.40	46,331
2018-06-08	$3.01	$3.11	$2.95	$2.96	$59.20	99,851
2018-06-07	$3.40	$3.65	$3.01	$3.03	$60.60	319,117
2018-06-06	$4.86	$4.94	$4.77	$4.90	$98.00	81,291
2018-06-05	$4.89	$4.97	$4.81	$4.83	$96.60	7,650
2018-06-04	$5.00	$5.09	$4.76	$4.85	$97.00	20,053
2018-06-01	$4.83	$5.08	$4.81	$5.03	$100.60	20,112
2018-05-31	$5.03	$5.11	$4.80	$4.84	$96.80	18,894
2018-05-30	$4.68	$5.16	$4.68	$5.06	$101.20	42,682
2018-05-29	$4.70	$4.75	$4.57	$4.62	$92.40	9,680
2018-05-25	$4.86	$4.86	$4.70	$4.71	$94.20	13,256
2018-05-24	$5.01	$5.01	$4.76	$4.83	$96.60	22,447
2018-05-23	$4.96	$5.14	$4.89	$5.00	$100.00	12,772
2018-05-22	$5.01	$5.05	$4.90	$4.94	$98.80	10,647
2018-05-21	$4.98	$5.11	$4.88	$4.98	$99.60	11,674
2018-05-18	$5.00	$5.04	$4.96	$4.96	$99.20	8,521
2018-05-17	$5.10	$5.15	$4.89	$5.03	$100.60	22,543
2018-05-16	$5.45	$5.45	$5.08	$5.11	$102.20	17,562
2018-05-15	$5.26	$5.66	$5.21	$5.47	$109.40	28,098
2018-05-14	$5.25	$5.33	$5.02	$5.32	$106.40	29,325
2018-05-11	$5.24	$5.30	$5.13	$5.23	$104.60	14,713
2018-05-10	$5.01	$5.24	$4.91	$5.21	$104.20	26,206
2018-05-09	$5.05	$5.05	$4.72	$4.98	$99.60	23,724
2018-05-08	$5.17	$5.20	$4.94	$5.01	$100.20	24,849
2018-05-07	$5.20	$5.27	$5.05	$5.16	$103.20	23,406
2018-05-04	$5.17	$5.32	$5.14	$5.20	$104.00	11,184
2018-05-03	$5.39	$5.41	$5.12	$5.20	$104.00	13,410
2018-05-02	$5.15	$5.42	$5.11	$5.40	$108.00	21,652
2018-05-01	$5.09	$5.24	$5.05	$5.16	$103.20	17,682
2018-04-30	$5.29	$5.41	$5.05	$5.06	$101.20	18,564
2018-04-27	$5.31	$5.43	$5.28	$5.32	$106.40	19,946
2018-04-26	$5.14	$5.30	$5.14	$5.28	$105.60	17,435
2018-04-25	$5.17	$5.17	$5.00	$5.14	$102.80	20,465
2018-04-24	$5.03	$5.18	$5.00	$5.15	$103.00	23,642
2018-04-23	$5.15	$5.25	$5.01	$5.10	$102.00	21,892
2018-04-20	$5.05	$5.22	$4.94	$5.12	$102.40	27,280
2018-04-19	$5.34	$5.36	$5.03	$5.07	$101.40	34,489
2018-04-18	$5.33	$5.54	$5.24	$5.32	$106.40	32,956
2018-04-17	$5.13	$5.43	$5.13	$5.30	$106.00	36,554
2018-04-16	$5.09	$5.33	$5.01	$5.08	$101.60	43,144
2018-04-13	$5.18	$5.21	$4.98	$5.05	$101.00	47,853
2018-04-12	$5.01	$5.25	$4.95	$5.19	$103.80	42,165
2018-04-11	$4.97	$5.22	$4.94	$5.01	$100.20	48,471
2018-04-10	$4.70	$5.04	$4.53	$5.01	$100.20	41,663
2018-04-09	$4.66	$4.81	$4.50	$4.67	$93.40	24,587
2018-04-06	$4.57	$4.81	$4.54	$4.68	$93.60	36,000
2018-04-05	$4.75	$4.76	$4.45	$4.58	$91.60	57,102
2018-04-04	$4.84	$5.22	$4.48	$4.74	$94.80	319,400
2018-04-03	$4.68	$4.77	$4.35	$4.45	$89.00	44,502
2018-04-02	$4.71	$4.79	$4.50	$4.69	$93.80	42,670
2018-03-29	$4.77	$4.94	$4.62	$4.75	$95.00	52,330
2018-03-28	$5.05	$5.12	$4.65	$4.79	$95.80	51,432
2018-03-27	$5.00	$5.26	$4.85	$5.05	$101.00	52,267
2018-03-26	$4.94	$5.08	$4.47	$5.01	$100.20	99,699
2018-03-23	$5.36	$5.50	$5.02	$5.04	$100.80	65,195
2018-03-22	$5.36	$5.40	$4.90	$5.39	$107.80	139,170
2018-03-21	$5.85	$5.90	$5.22	$5.47	$109.40	275,708
2018-03-20	$6.07	$6.14	$4.98	$5.16	$103.20	544,513
2018-03-19	$7.20	$7.24	$6.77	$6.99	$139.80	163,965
2018-03-16	$6.99	$7.38	$6.63	$7.29	$145.80	215,430
2018-03-15	$8.30	$8.61	$6.82	$7.08	$141.60	781,985
2018-03-14	$6.64	$7.05	$6.18	$6.56	$131.10	674,204
2018-03-13	$6.27	$7.39	$5.86	$6.38	$127.60	1,756,268
2018-03-12	$4.21	$4.24	$3.88	$4.14	$82.80	95,714
2018-03-09	$3.89	$4.30	$3.85	$4.12	$82.40	84,415
2018-03-08	$3.47	$3.75	$3.47	$3.61	$72.20	24,474
2018-03-07	$3.34	$3.49	$3.31	$3.45	$69.00	18,698
2018-03-06	$3.33	$3.45	$3.15	$3.37	$67.40	14,523
2018-03-05	$3.35	$3.49	$3.31	$3.35	$67.00	16,561
2018-03-02	$3.08	$3.40	$2.98	$3.35	$67.00	17,346
2018-03-01	$2.99	$3.14	$2.92	$3.11	$62.20	15,095
2018-02-28	$2.98	$3.08	$2.90	$2.99	$59.80	12,137
2018-02-27	$3.09	$3.17	$2.96	$2.98	$59.60	7,700
2018-02-26	$3.01	$3.19	$2.94	$3.10	$62.00	9,871
2018-02-23	$2.95	$3.01	$2.86	$2.99	$59.80	10,174
2018-02-22	$3.12	$3.19	$2.90	$2.93	$58.60	12,031
2018-02-21	$3.18	$3.34	$3.00	$3.11	$62.20	29,850
2018-02-20	$2.88	$3.15	$2.81	$3.13	$62.60	110,984
2018-02-16	$3.14	$3.14	$2.86	$2.90	$58.00	23,358
2018-02-15	$2.99	$3.16	$2.90	$3.11	$62.20	18,245
2018-02-14	$3.15	$3.27	$2.93	$2.96	$59.20	21,207
2018-02-13	$3.01	$3.16	$2.91	$3.15	$63.00	24,226
2018-02-12	$2.75	$3.08	$2.61	$3.01	$60.20	35,821
2018-02-09	$2.61	$2.76	$2.38	$2.74	$54.80	29,381
2018-02-08	$2.79	$2.84	$2.55	$2.61	$52.20	23,053
2018-02-07	$2.89	$2.93	$2.70	$2.80	$56.00	26,024
2018-02-06	$2.80	$2.90	$2.50	$2.88	$57.60	48,993
2018-02-05	$2.77	$2.97	$2.77	$2.81	$56.20	43,108
2018-02-02	$3.21	$3.35	$2.70	$2.76	$55.20	122,058
2018-02-01	$4.60	$4.60	$3.18	$3.20	$64.00	135,419
2018-01-31	$4.69	$4.84	$4.44	$4.63	$92.60	32,549
2018-01-30	$4.82	$4.98	$4.50	$4.65	$93.00	87,004
2018-01-29	$4.29	$4.55	$4.28	$4.41	$88.20	20,052
2018-01-26	$4.19	$4.35	$4.19	$4.29	$85.80	23,557
2018-01-25	$4.28	$4.38	$4.12	$4.18	$83.60	17,480
2018-01-24	$4.56	$4.63	$4.10	$4.24	$84.80	29,775
2018-01-23	$4.24	$4.67	$4.24	$4.48	$89.60	39,867
2018-01-22	$4.17	$4.47	$4.11	$4.26	$85.20	23,866
2018-01-19	$4.29	$4.43	$4.14	$4.16	$83.20	18,989
2018-01-18	$4.34	$4.53	$4.24	$4.25	$85.00	33,660
2018-01-17	$4.49	$4.67	$4.20	$4.28	$85.60	38,799
2018-01-16	$5.06	$5.07	$4.40	$4.45	$89.00	53,224
2018-01-12	$5.25	$5.26	$4.66	$5.04	$100.80	56,165
2018-01-11	$5.47	$5.54	$5.12	$5.24	$104.80	67,467
2018-01-10	$5.60	$5.64	$5.24	$5.46	$109.20	30,461
2018-01-09	$5.52	$5.73	$5.46	$5.54	$110.80	15,587
2018-01-08	$5.93	$6.05	$5.37	$5.56	$111.20	37,653
2018-01-05	$6.01	$6.25	$5.75	$5.97	$119.40	32,633
2018-01-04	$6.01	$6.21	$5.86	$6.00	$120.00	22,727
2018-01-03	$6.29	$6.31	$5.92	$6.00	$120.00	31,206
2018-01-02	$5.78	$6.23	$5.68	$6.19	$123.80	29,946
2017-12-29	$6.04	$6.38	$5.80	$5.83	$116.60	32,106
2017-12-28	$5.81	$6.35	$5.81	$5.99	$119.80	39,773
2017-12-27	$6.00	$6.28	$5.82	$5.88	$117.60	33,986
2017-12-26	$5.69	$6.40	$5.66	$6.06	$121.20	70,387
2017-12-22	$5.02	$5.96	$4.93	$5.73	$114.60	74,813
2017-12-21	$5.26	$5.45	$4.98	$5.07	$101.40	39,295
2017-12-20	$5.21	$5.50	$5.13	$5.33	$106.60	110,357
2017-12-19	$4.72	$5.17	$4.51	$5.02	$100.40	114,145
2017-12-18	$5.05	$5.13	$4.35	$4.47	$89.40	75,094
2017-12-15	$4.79	$5.04	$4.52	$4.99	$99.80	68,460
2017-12-14	$5.15	$5.30	$4.65	$4.69	$93.80	420,607
2017-12-13	$5.58	$6.06	$5.38	$5.47	$109.40	215,892
2017-12-12	$5.49	$6.95	$5.15	$6.14	$122.80	1,603,500
2017-12-11	$2.45	$2.50	$2.12	$2.35	$47.00	52,519
2017-12-08	$2.55	$2.65	$2.41	$2.41	$48.20	3,266
2017-12-07	$2.50	$2.68	$2.44	$2.53	$50.60	1,794
2017-12-06	$2.51	$2.65	$2.37	$2.48	$49.60	3,998
2017-12-05	$2.55	$2.85	$2.43	$2.52	$50.40	13,288
2017-12-04	$2.53	$2.59	$2.40	$2.50	$50.00	4,396
2017-12-01	$2.57	$2.58	$2.30	$2.52	$50.40	6,502
2017-11-30	$2.60	$2.67	$2.25	$2.59	$51.80	18,576
2017-11-29	$1.98	$2.90	$1.98	$2.59	$51.80	98,463
2017-11-28	$1.94	$1.98	$1.89	$1.96	$39.20	2,094
2017-11-27	$1.85	$1.99	$1.84	$1.95	$39.00	1,448
2017-11-24	$1.87	$1.97	$1.82	$1.83	$36.60	1,143
2017-11-22	$1.95	$2.01	$1.85	$1.87	$37.40	1,495
2017-11-21	$1.92	$2.04	$1.87	$1.95	$39.00	2,174
2017-11-20	$1.88	$1.99	$1.83	$1.93	$38.60	6,855
2017-11-17	$1.72	$1.95	$1.72	$1.86	$37.20	7,357
2017-11-16	$1.74	$1.86	$1.66	$1.70	$34.00	5,021
2017-11-15	$1.63	$1.85	$1.60	$1.72	$34.40	3,169
2017-11-14	$1.62	$1.62	$1.54	$1.60	$32.00	2,080
2017-11-13	$1.61	$1.63	$1.41	$1.61	$32.20	2,947
2017-11-10	$1.57	$1.69	$1.57	$1.63	$32.60	3,697
2017-11-09	$1.58	$1.63	$1.55	$1.56	$31.20	2,359
2017-11-08	$1.58	$1.64	$1.54	$1.57	$31.40	2,685
2017-11-07	$1.71	$1.71	$1.53	$1.60	$32.00	3,762
2017-11-06	$1.72	$1.72	$1.61	$1.72	$34.40	2,585
2017-11-03	$1.79	$1.81	$1.67	$1.70	$34.00	10,712
2017-11-02	$1.88	$1.91	$1.72	$1.79	$35.80	4,904
2017-11-01	$1.91	$1.94	$1.79	$1.87	$37.40	3,248
2017-10-31	$1.95	$1.96	$1.73	$1.88	$37.60	10,827
2017-10-30	$1.99	$2.09	$1.95	$1.97	$39.40	5,751
2017-10-27	$1.98	$2.01	$1.96	$1.98	$39.60	2,522
2017-10-26	$2.02	$2.07	$1.95	$1.96	$39.20	5,656
2017-10-25	$2.08	$2.14	$1.93	$2.03	$40.60	5,926
2017-10-24	$2.09	$2.14	$2.03	$2.09	$41.80	6,258
2017-10-23	$2.24	$2.25	$2.05	$2.10	$42.00	9,664
2017-10-20	$2.14	$2.25	$2.03	$2.24	$44.80	10,674
2017-10-19	$2.26	$2.26	$2.02	$2.10	$42.00	5,233
2017-10-18	$2.17	$2.67	$2.11	$2.26	$45.20	28,012
2017-10-17	$2.09	$2.18	$2.06	$2.14	$42.80	3,337
2017-10-16	$2.13	$2.22	$2.03	$2.08	$41.60	6,096
2017-10-13	$2.14	$2.21	$2.06	$2.07	$41.40	25,614
2017-10-12	$2.21	$2.26	$2.14	$2.16	$43.20	4,546
2017-10-11	$2.05	$2.32	$2.03	$2.20	$44.00	6,119
2017-10-10	$1.97	$2.12	$1.97	$2.07	$41.40	1,301
2017-10-09	$2.17	$2.26	$1.97	$1.99	$39.80	5,848
2017-10-06	$2.11	$2.24	$2.09	$2.21	$44.20	1,426
2017-10-05	$2.11	$2.21	$2.00	$2.11	$42.20	2,298
2017-10-04	$2.18	$2.25	$2.11	$2.11	$42.20	2,843
2017-10-03	$2.12	$2.24	$2.12	$2.16	$43.20	3,772
2017-10-02	$2.11	$2.17	$2.08	$2.12	$42.40	3,533
2017-09-29	$2.12	$2.17	$2.06	$2.10	$42.00	4,129
2017-09-28	$2.05	$2.19	$2.03	$2.10	$42.00	2,889
2017-09-27	$2.01	$2.09	$2.01	$2.03	$40.60	2,886
2017-09-26	$2.01	$2.06	$1.96	$2.02	$40.40	1,969
2017-09-25	$1.95	$2.06	$1.95	$2.04	$40.80	1,352
2017-09-22	$2.00	$2.08	$1.94	$1.96	$39.20	1,245
2017-09-21	$1.88	$2.05	$1.88	$1.99	$39.80	2,130
2017-09-20	$1.91	$1.93	$1.86	$1.88	$37.60	2,185
2017-09-19	$1.88	$1.93	$1.84	$1.91	$38.20	1,766
2017-09-18	$1.90	$1.98	$1.81	$1.88	$37.60	2,382
2017-09-15	$1.95	$2.00	$1.80	$1.88	$37.60	11,577
2017-09-14	$2.06	$2.09	$1.97	$1.97	$39.40	2,140
2017-09-13	$2.12	$2.19	$2.03	$2.06	$41.20	3,642
2017-09-12	$2.08	$2.25	$2.07	$2.16	$43.20	4,189
2017-09-11	$2.26	$2.26	$1.90	$2.15	$43.00	67,106
2017-09-08	$2.11	$2.28	$2.08	$2.21	$44.20	4,301
2017-09-07	$2.10	$2.20	$2.06	$2.10	$42.00	5,727
2017-09-06	$2.16	$2.19	$2.06	$2.09	$41.80	2,179
2017-09-05	$2.18	$2.30	$2.10	$2.11	$42.20	4,022
2017-09-01	$2.20	$2.26	$2.09	$2.24	$44.80	2,650
2017-08-31	$2.10	$2.28	$2.08	$2.17	$43.40	4,441
2017-08-30	$2.09	$2.21	$2.08	$2.09	$41.80	1,503
2017-08-29	$1.96	$2.19	$1.90	$2.12	$42.40	2,549
2017-08-28	$1.90	$2.05	$1.88	$1.98	$39.60	1,842
2017-08-25	$1.93	$1.95	$1.85	$1.88	$37.60	2,168
2017-08-24	$1.82	$1.95	$1.82	$1.91	$38.20	1,928
2017-08-23	$1.75	$1.88	$1.71	$1.83	$36.60	2,933
2017-08-22	$1.86	$1.99	$1.74	$1.75	$35.00	3,323
2017-08-21	$2.01	$2.02	$1.83	$1.84	$36.80	4,405
2017-08-18	$2.06	$2.10	$1.94	$2.00	$40.00	8,451
2017-08-17	$2.11	$2.12	$2.02	$2.04	$40.80	3,379
2017-08-16	$2.22	$2.27	$1.97	$2.04	$40.80	7,078
2017-08-15	$2.29	$2.37	$2.20	$2.24	$44.80	5,575
2017-08-14	$2.17	$2.43	$2.12	$2.27	$45.40	10,971
2017-08-11	$2.10	$2.20	$2.04	$2.16	$43.20	5,162
2017-08-10	$2.17	$2.17	$2.04	$2.08	$41.60	5,842
2017-08-09	$2.21	$2.25	$2.11	$2.15	$43.00	2,688
2017-08-08	$2.22	$2.32	$2.20	$2.22	$44.40	6,069
2017-08-07	$2.24	$2.32	$2.19	$2.20	$44.00	3,692
2017-08-04	$2.20	$2.35	$2.20	$2.27	$45.40	4,072
2017-08-03	$2.25	$2.31	$2.16	$2.20	$44.00	4,715
2017-08-02	$2.24	$2.35	$2.23	$2.27	$45.40	14,459
2017-08-01	$2.87	$2.89	$2.22	$2.25	$45.00	28,604
2017-07-31	$3.07	$3.07	$2.80	$2.84	$56.80	6,905
2017-07-28	$3.10	$3.32	$3.05	$3.07	$61.40	8,747
2017-07-27	$3.48	$3.48	$2.98	$3.09	$61.80	11,022
2017-07-26	$3.46	$3.50	$3.40	$3.44	$68.80	3,767
2017-07-25	$3.36	$3.56	$3.36	$3.45	$69.00	5,570
2017-07-24	$3.44	$3.50	$3.31	$3.45	$69.00	8,440
2017-07-21	$3.65	$3.75	$3.46	$3.51	$70.20	25,580
2017-07-20	$3.97	$4.10	$3.64	$3.65	$72.90	25,393
2017-07-19	$4.65	$4.84	$3.89	$3.89	$77.80	16,875
2017-07-18	$4.72	$4.84	$4.53	$4.58	$91.60	5,087
2017-07-17	$4.85	$4.99	$4.75	$4.78	$95.60	4,215
2017-07-14	$4.88	$4.99	$4.75	$4.81	$96.20	4,726
2017-07-13	$4.95	$5.05	$4.73	$4.90	$98.00	4,725
2017-07-12	$5.09	$5.40	$4.88	$4.93	$98.60	8,873
2017-07-11	$4.77	$5.24	$4.69	$5.01	$100.20	11,827
2017-07-10	$4.74	$5.00	$4.59	$4.79	$95.80	6,145
2017-07-07	$4.69	$4.86	$4.54	$4.76	$95.20	6,515
2017-07-06	$4.84	$4.91	$4.58	$4.68	$93.60	4,447
2017-07-05	$4.84	$4.99	$4.60	$4.87	$97.40	5,795
2017-07-03	$4.87	$5.20	$4.48	$4.84	$96.80	7,069
2017-06-30	$4.24	$5.10	$4.24	$4.68	$93.60	14,045
2017-06-29	$3.79	$4.44	$3.70	$4.21	$84.20	11,941
2017-06-28	$4.43	$4.53	$4.26	$4.30	$86.00	3,286
2017-06-27	$4.89	$5.04	$4.27	$4.38	$87.60	9,004
2017-06-26	$4.34	$4.97	$4.31	$4.79	$95.80	17,057
2017-06-23	$4.40	$4.54	$4.20	$4.29	$85.80	57,593
2017-06-22	$4.30	$4.65	$4.17	$4.30	$86.00	7,369
2017-06-21	$4.29	$4.39	$4.09	$4.26	$85.20	4,643
2017-06-20	$4.14	$4.29	$4.06	$4.25	$85.00	5,831
2017-06-19	$3.90	$4.23	$3.74	$4.14	$82.80	5,835
2017-06-16	$3.68	$3.97	$3.68	$3.84	$76.80	9,285
2017-06-15	$3.78	$3.94	$3.65	$3.70	$74.00	5,453
2017-06-14	$3.87	$3.93	$3.60	$3.82	$76.40	5,602
2017-06-13	$4.14	$4.18	$3.75	$3.88	$77.60	8,778
2017-06-12	$4.27	$4.39	$4.03	$4.08	$81.60	7,764
2017-06-09	$4.10	$4.48	$4.10	$4.35	$87.00	5,817
2017-06-08	$4.17	$4.26	$4.06	$4.10	$82.00	5,398
2017-06-07	$4.72	$4.72	$4.03	$4.15	$83.00	11,835
2017-06-06	$4.20	$4.70	$4.08	$4.41	$88.20	13,497
2017-06-05	$4.42	$4.47	$4.13	$4.28	$85.60	5,789
2017-06-02	$4.43	$4.52	$4.25	$4.39	$87.80	5,664
2017-06-01	$3.96	$4.42	$3.95	$4.38	$87.60	8,044
2017-05-31	$4.14	$4.14	$3.90	$3.96	$79.20	6,280
2017-05-30	$4.16	$4.21	$3.86	$4.10	$82.00	8,939
2017-05-26	$4.23	$4.26	$3.90	$4.18	$83.60	6,954
2017-05-25	$4.57	$4.67	$3.93	$4.26	$85.20	21,450
2017-05-24	$3.91	$4.52	$3.81	$4.44	$88.80	20,811
2017-05-23	$3.90	$4.14	$3.86	$3.91	$78.20	4,128
2017-05-22	$3.80	$3.96	$3.61	$3.88	$77.60	4,721
2017-05-19	$4.20	$4.26	$3.75	$3.76	$75.20	10,114
2017-05-18	$3.57	$4.38	$3.50	$4.15	$83.00	16,686
2017-05-17	$3.76	$3.90	$3.58	$3.58	$71.60	15,470
2017-05-16	$4.11	$4.11	$3.66	$3.83	$76.50	17,979
2017-05-15	$4.52	$4.74	$4.06	$4.10	$82.00	15,439
2017-05-12	$4.36	$4.69	$4.36	$4.48	$89.60	13,643
2017-05-11	$4.52	$4.55	$4.19	$4.35	$87.00	9,025
2017-05-10	$4.89	$4.92	$4.47	$4.55	$91.00	11,841
2017-05-09	$5.02	$5.05	$4.81	$4.91	$98.20	7,989
2017-05-08	$5.16	$5.29	$4.94	$4.97	$99.40	4,344
2017-05-05	$5.24	$5.42	$4.75	$5.16	$103.20	6,580
2017-05-04	$5.90	$5.94	$5.23	$5.24	$104.80	7,091
2017-05-03	$5.76	$5.97	$5.68	$5.84	$116.80	13,174
2017-05-02	$5.91	$5.91	$5.56	$5.76	$115.20	6,044
2017-05-01	$6.10	$6.28	$5.76	$5.81	$116.20	12,143
2017-04-28	$7.25	$7.34	$6.01	$6.05	$120.90	18,102
2017-04-27	$6.33	$7.35	$6.33	$7.25	$145.00	23,182
2017-04-26	$6.00	$6.46	$5.70	$6.31	$126.20	16,289
2017-04-25	$5.56	$6.05	$5.45	$5.96	$119.20	17,144
2017-04-24	$5.89	$5.96	$5.38	$5.48	$109.60	7,850
2017-04-21	$6.08	$6.26	$5.62	$5.74	$114.80	10,055
2017-04-20	$6.21	$6.32	$5.85	$6.10	$122.00	13,493
2017-04-19	$6.85	$7.09	$6.16	$6.21	$124.20	17,420
2017-04-18	$7.10	$7.10	$6.76	$6.85	$137.00	4,929
2017-04-17	$6.85	$7.30	$6.77	$7.10	$142.00	11,149
2017-04-13	$7.10	$7.15	$6.75	$6.85	$137.00	11,490
2017-04-12	$7.13	$7.29	$6.85	$7.11	$142.20	8,152
2017-04-11	$7.25	$7.38	$6.83	$7.10	$142.00	5,428
2017-04-10	$7.12	$7.67	$7.09	$7.29	$145.80	4,900
2017-04-07	$7.15	$7.28	$7.04	$7.13	$142.60	4,205
2017-04-06	$7.23	$7.27	$6.81	$7.18	$143.60	5,759
2017-04-05	$7.49	$7.57	$7.12	$7.16	$143.20	7,416
2017-04-04	$7.72	$7.84	$7.15	$7.34	$146.80	10,878
2017-04-03	$7.91	$8.12	$7.46	$7.56	$151.20	21,323
2017-03-31	$9.87	$9.91	$7.67	$7.82	$156.40	62,815
2017-03-30	$11.12	$11.40	$10.74	$10.89	$217.80	4,929
2017-03-29	$11.13	$11.96	$10.90	$11.10	$222.00	2,844
2017-03-28	$11.63	$13.16	$11.00	$11.08	$221.60	3,065
2017-03-27	$10.33	$11.59	$10.28	$11.43	$228.60	2,270
2017-03-24	$10.50	$10.64	$10.11	$10.39	$207.80	4,071
2017-03-23	$11.13	$11.13	$10.28	$10.38	$207.60	8,077
2017-03-22	$11.31	$11.32	$10.69	$10.82	$216.40	3,106
2017-03-21	$12.18	$12.21	$11.12	$11.20	$224.00	4,116
2017-03-20	$12.41	$12.57	$11.89	$12.14	$242.80	2,043
2017-03-17	$11.97	$12.70	$11.76	$12.41	$248.20	5,501
2017-03-16	$12.51	$12.70	$11.77	$12.10	$242.00	7,344
2017-03-15	$12.57	$12.63	$12.25	$12.38	$247.60	7,343
2017-03-14	$12.88	$12.88	$12.19	$12.53	$250.60	3,412
2017-03-13	$12.43	$13.30	$12.12	$12.98	$259.60	9,797
2017-03-10	$12.36	$12.43	$11.29	$12.36	$247.20	8,883
2017-03-09	$11.91	$12.32	$11.71	$12.20	$244.00	3,797
2017-03-08	$12.41	$12.99	$11.79	$11.82	$236.40	6,988
2017-03-07	$13.11	$14.01	$12.28	$12.46	$249.20	19,252
2017-03-06	$13.31	$13.77	$13.00	$13.27	$265.40	11,790
2017-03-03	$13.74	$14.36	$13.35	$13.55	$271.00	8,607
2017-03-02	$14.80	$14.80	$13.41	$13.92	$278.40	19,519
2017-03-01	$14.88	$14.88	$14.32	$14.72	$294.40	12,062
2017-02-28	$14.72	$14.85	$14.20	$14.55	$291.00	6,442
2017-02-27	$14.70	$14.84	$14.21	$14.79	$295.80	6,347
2017-02-24	$14.23	$14.88	$14.21	$14.61	$292.20	7,223
2017-02-23	$14.96	$14.96	$14.51	$14.65	$293.00	3,065
2017-02-22	$15.10	$15.28	$14.71	$14.80	$296.00	3,493
2017-02-21	$16.53	$16.67	$14.76	$15.12	$302.40	4,981
2017-02-17	$15.92	$16.35	$15.25	$16.31	$326.20	2,523
2017-02-16	$15.47	$16.40	$15.45	$15.93	$318.60	5,955
2017-02-15	$15.34	$15.80	$15.24	$15.42	$308.40	2,069
2017-02-14	$14.91	$15.60	$14.90	$15.50	$310.00	2,369
2017-02-13	$14.94	$15.62	$14.94	$15.31	$306.20	3,391
2017-02-10	$15.23	$15.42	$14.31	$14.84	$296.80	3,193
2017-02-09	$14.63	$15.48	$14.63	$15.24	$304.80	3,900
2017-02-08	$14.64	$15.03	$14.26	$14.73	$294.60	2,446
2017-02-07	$14.89	$15.08	$14.49	$14.60	$292.00	3,164
2017-02-06	$14.88	$14.97	$14.39	$14.88	$297.60	9,488
2017-02-03	$14.61	$15.00	$14.47	$14.79	$295.80	7,132
2017-02-02	$14.28	$14.81	$13.31	$14.36	$287.20	15,599
2017-02-01	$14.75	$15.31	$14.08	$14.98	$299.60	9,783
2017-01-31	$13.46	$15.00	$13.10	$14.75	$295.00	7,051
2017-01-30	$13.04	$13.57	$12.64	$13.48	$269.60	3,352
2017-01-27	$12.92	$13.42	$12.58	$13.27	$265.40	1,998
2017-01-26	$12.75	$13.06	$12.61	$12.92	$258.40	1,993
2017-01-25	$12.00	$12.99	$11.77	$12.62	$252.40	2,842
2017-01-24	$10.99	$12.00	$10.71	$11.86	$237.20	4,490
2017-01-23	$11.02	$11.02	$10.49	$10.77	$215.40	4,540
2017-01-20	$11.62	$11.66	$10.95	$11.02	$220.40	2,928
2017-01-19	$12.50	$12.50	$11.60	$11.70	$234.00	2,402
2017-01-18	$12.51	$12.67	$12.00	$12.54	$250.80	5,275
2017-01-17	$12.63	$12.65	$11.80	$12.50	$250.00	4,998
2017-01-13	$12.88	$13.20	$12.52	$12.86	$257.20	5,459
2017-01-12	$13.11	$13.11	$12.66	$12.86	$257.20	2,392
2017-01-11	$13.80	$14.01	$12.56	$13.21	$264.20	5,624
2017-01-10	$14.04	$14.09	$13.43	$14.04	$280.80	4,227
2017-01-09	$13.46	$14.38	$13.28	$14.12	$282.40	3,642
2017-01-06	$13.88	$13.99	$13.32	$13.74	$274.80	2,010
2017-01-05	$14.28	$14.56	$12.26	$13.88	$277.60	13,143
2017-01-04	$12.87	$14.46	$12.31	$14.04	$280.80	4,988
2017-01-03	$12.59	$12.76	$12.01	$12.65	$253.00	2,816
2016-12-30	$11.99	$12.52	$11.95	$12.26	$245.20	1,942
2016-12-29	$12.50	$12.85	$11.85	$11.99	$239.80	2,683
2016-12-28	$12.52	$12.81	$12.27	$12.47	$249.40	2,511
2016-12-27	$12.59	$12.81	$12.30	$12.44	$248.80	1,963
2016-12-23	$11.76	$12.61	$11.76	$12.50	$250.00	2,361
2016-12-22	$12.45	$12.96	$11.56	$11.83	$236.60	3,796
2016-12-21	$12.12	$12.78	$11.59	$12.43	$248.60	4,202
2016-12-20	$11.30	$12.80	$11.16	$12.10	$242.00	8,013
2016-12-19	$11.21	$11.52	$11.02	$11.06	$221.20	1,844
2016-12-16	$11.73	$11.73	$11.24	$11.29	$225.80	5,034
2016-12-15	$10.62	$11.60	$10.48	$11.43	$228.60	6,729
2016-12-14	$10.98	$10.99	$10.37	$10.47	$209.40	1,863
2016-12-13	$11.15	$11.40	$10.83	$10.96	$219.20	5,433
2016-12-12	$11.32	$11.32	$10.13	$11.00	$220.00	11,497
2016-12-09	$11.18	$11.73	$11.05	$11.07	$221.40	2,843
2016-12-08	$10.75	$11.25	$10.16	$11.13	$222.60	4,641
2016-12-07	$10.99	$11.59	$10.42	$10.76	$215.20	5,020
2016-12-06	$10.90	$11.21	$10.55	$11.02	$220.40	3,445
2016-12-05	$10.45	$10.99	$10.45	$10.88	$217.60	4,325
2016-12-02	$10.46	$10.73	$10.05	$10.50	$210.00	7,337
2016-12-01	$10.57	$10.68	$9.68	$10.30	$206.00	6,394
2016-11-30	$10.93	$11.11	$10.41	$10.53	$210.60	3,560
2016-11-29	$11.13	$11.33	$10.00	$10.86	$217.20	10,136
2016-11-28	$11.77	$11.77	$11.14	$11.22	$224.40	3,266
2016-11-25	$11.94	$12.00	$11.35	$11.68	$233.60	2,395
2016-11-23	$11.07	$11.77	$10.40	$11.74	$234.80	15,152
2016-11-22	$11.72	$11.97	$10.61	$11.25	$225.00	9,571
2016-11-21	$11.78	$11.78	$11.27	$11.73	$234.60	10,338
2016-11-18	$11.69	$11.99	$11.13	$11.75	$235.00	6,066
2016-11-17	$11.33	$11.75	$11.08	$11.57	$231.40	2,960
2016-11-16	$11.41	$11.96	$10.78	$11.34	$226.80	4,562
2016-11-15	$11.66	$11.78	$11.05	$11.50	$230.00	5,472
2016-11-14	$11.20	$11.87	$11.00	$11.54	$230.80	4,948
2016-11-11	$11.53	$12.24	$11.20	$11.29	$225.80	11,324
2016-11-10	$10.62	$11.81	$10.48	$11.53	$230.60	16,272
2016-11-09	$9.30	$10.57	$9.21	$10.57	$211.40	8,347
2016-11-08	$8.90	$9.74	$8.86	$9.30	$186.00	9,011
2016-11-07	$8.48	$8.82	$8.08	$8.81	$176.20	17,916
2016-11-04	$7.64	$8.46	$7.27	$8.37	$167.40	12,210
2016-11-03	$6.76	$7.76	$6.69	$7.72	$154.40	20,915
2016-11-02	$7.01	$7.06	$6.65	$6.87	$137.40	8,253
2016-11-01	$6.96	$7.08	$6.61	$6.98	$139.60	12,330
2016-10-31	$7.20	$7.54	$6.75	$7.12	$142.40	22,214
2016-10-28	$8.65	$8.65	$7.00	$7.23	$144.60	37,033
2016-10-27	$13.03	$13.07	$8.25	$8.51	$170.20	38,619
2016-10-26	$12.79	$13.32	$12.67	$12.85	$257.00	10,284
2016-10-25	$13.41	$13.41	$12.53	$12.94	$258.80	7,471
2016-10-24	$13.79	$13.83	$13.20	$13.37	$267.40	5,472
2016-10-21	$13.33	$14.04	$13.33	$13.62	$272.40	4,552
2016-10-20	$12.34	$13.72	$12.26	$13.56	$271.20	6,226
2016-10-19	$12.31	$12.82	$12.05	$12.47	$249.40	5,470
2016-10-18	$13.10	$13.10	$12.19	$12.35	$247.00	4,227
2016-10-17	$13.00	$13.13	$12.56	$12.87	$257.40	8,727
2016-10-14	$15.08	$15.08	$12.93	$13.02	$260.40	18,943
2016-10-13	$14.75	$15.15	$14.75	$14.97	$299.40	8,149
2016-10-12	$15.09	$15.35	$14.87	$14.95	$299.00	6,914
2016-10-11	$15.10	$15.29	$14.81	$15.00	$300.00	9,890
2016-10-10	$15.41	$15.63	$15.13	$15.31	$306.20	6,151
2016-10-07	$14.85	$15.05	$14.69	$15.00	$300.00	7,245
2016-10-06	$15.36	$15.36	$14.65	$14.89	$297.80	5,016
2016-10-05	$15.29	$15.64	$15.18	$15.48	$309.60	5,594
2016-10-04	$15.67	$15.81	$15.07	$15.18	$303.60	4,725
2016-10-03	$15.60	$15.75	$14.96	$15.67	$313.40	5,720
2016-09-30	$15.25	$16.00	$14.88	$15.59	$311.80	15,968
2016-09-29	$15.65	$15.70	$14.97	$14.99	$299.80	17,767
2016-09-28	$15.33	$15.81	$15.19	$15.65	$313.00	10,031
2016-09-27	$14.50	$15.46	$14.45	$15.22	$304.40	8,269
2016-09-26	$14.95	$15.15	$14.49	$14.59	$291.80	8,916
2016-09-23	$15.30	$16.21	$14.70	$15.42	$308.40	28,667
2016-09-22	$13.52	$15.23	$13.52	$15.20	$304.00	23,475
2016-09-21	$13.11	$13.55	$12.74	$13.42	$268.40	7,454
2016-09-20	$12.89	$13.40	$12.83	$13.08	$261.60	7,391
2016-09-19	$13.01	$13.24	$12.73	$12.99	$259.80	9,557
2016-09-16	$13.09	$13.09	$12.75	$12.88	$257.60	12,719
2016-09-15	$12.59	$12.92	$12.40	$12.81	$256.20	6,987
2016-09-14	$12.30	$12.74	$12.11	$12.52	$250.40	6,780
2016-09-13	$12.86	$12.97	$12.24	$12.35	$247.00	10,665
2016-09-12	$12.65	$13.01	$12.27	$13.00	$260.00	18,691
2016-09-09	$13.05	$13.20	$12.29	$12.64	$252.80	155,795
2016-09-08	$13.11	$13.62	$12.96	$13.36	$267.20	9,575
2016-09-07	$14.80	$14.80	$13.02	$13.28	$265.60	23,091
2016-09-06	$14.26	$14.83	$13.69	$14.72	$294.40	25,032
2016-09-02	$15.10	$15.72	$14.77	$15.24	$304.80	11,052
2016-09-01	$14.31	$15.13	$14.08	$15.10	$302.00	9,001
2016-08-31	$14.38	$14.55	$13.72	$14.31	$286.20	6,819
2016-08-30	$14.10	$14.87	$13.84	$14.31	$286.20	14,404
2016-08-29	$13.34	$14.30	$13.25	$14.03	$280.60	3,730
2016-08-26	$14.35	$14.94	$12.95	$13.23	$264.60	7,230
2016-08-25	$16.01	$16.27	$14.30	$14.77	$295.40	7,750
2016-08-24	$17.32	$17.80	$16.04	$16.16	$323.20	3,391
2016-08-23	$18.15	$18.48	$17.12	$17.81	$356.20	11,773
2016-08-22	$18.88	$18.88	$17.80	$18.16	$363.20	5,809
2016-08-19	$18.99	$18.99	$17.74	$18.88	$377.60	3,482
2016-08-18	$19.25	$20.63	$18.45	$18.90	$378.00	17,129
2016-08-17	$16.37	$20.24	$15.96	$19.41	$388.20	18,940
2016-08-16	$14.50	$16.28	$14.50	$16.25	$325.00	7,416
2016-08-15	$13.41	$15.10	$13.39	$15.00	$300.00	2,784
2016-08-12	$13.25	$13.60	$12.80	$13.33	$266.60	3,211
2016-08-11	$13.09	$13.09	$12.68	$12.88	$257.60	1,914
2016-08-10	$13.24	$13.74	$12.65	$13.08	$261.60	4,514
2016-08-09	$12.55	$14.13	$12.45	$13.21	$264.20	3,893
2016-08-08	$11.21	$12.57	$11.21	$12.39	$247.80	3,903
2016-08-05	$10.92	$11.25	$10.70	$11.21	$224.20	1,393
2016-08-04	$10.82	$11.07	$10.80	$10.80	$216.00	727
2016-08-03	$10.74	$11.03	$10.61	$10.97	$219.40	447
2016-08-02	$10.76	$10.77	$10.40	$10.63	$212.60	2,474
2016-08-01	$10.86	$11.04	$10.35	$10.85	$217.00	2,017
2016-07-29	$10.89	$11.21	$10.64	$11.10	$222.00	1,403
2016-07-28	$10.47	$10.88	$10.44	$10.76	$215.20	1,201
2016-07-27	$10.22	$10.67	$10.03	$10.60	$212.00	1,519
2016-07-26	$10.13	$10.57	$10.05	$10.24	$204.80	2,256
2016-07-25	$10.81	$11.20	$10.08	$10.36	$207.20	3,313
2016-07-22	$10.88	$10.99	$10.52	$10.88	$217.60	1,868
2016-07-21	$11.49	$11.49	$10.55	$10.75	$215.00	2,481
2016-07-20	$10.71	$10.85	$10.12	$10.75	$215.00	2,690
2016-07-19	$11.33	$11.45	$10.53	$10.58	$211.60	2,202
2016-07-18	$11.30	$11.72	$11.05	$11.24	$224.80	2,766
2016-07-15	$11.73	$11.87	$11.01	$11.41	$228.20	2,342
2016-07-14	$12.27	$12.27	$11.50	$11.58	$231.60	1,976
2016-07-13	$13.01	$13.01	$12.06	$12.06	$241.20	2,849
2016-07-12	$12.45	$13.47	$12.42	$12.95	$259.00	4,454
2016-07-11	$11.92	$12.59	$11.82	$12.25	$245.00	1,567
2016-07-08	$11.60	$12.05	$11.09	$11.86	$237.20	3,177
2016-07-07	$11.60	$12.11	$11.01	$11.55	$231.00	3,497
2016-07-06	$10.05	$11.56	$10.05	$11.50	$230.00	3,527
2016-07-05	$11.51	$11.51	$10.37	$10.92	$218.40	2,191
2016-07-01	$11.93	$12.08	$11.59	$11.69	$233.80	1,917
2016-06-30	$12.28	$12.61	$11.64	$12.13	$242.60	2,515
2016-06-29	$11.83	$12.38	$11.66	$12.17	$243.40	2,581
2016-06-28	$12.49	$13.14	$11.85	$11.99	$239.80	5,703
2016-06-27	$15.27	$15.27	$12.09	$12.36	$247.20	7,971
2016-06-24	$16.43	$16.77	$14.72	$15.27	$305.40	37,202
2016-06-23	$17.37	$17.37	$16.52	$16.82	$336.40	2,628
2016-06-22	$16.57	$17.20	$15.81	$16.71	$334.20	2,356
2016-06-21	$16.70	$17.25	$15.36	$16.08	$321.60	2,974
2016-06-20	$16.75	$17.89	$16.52	$16.56	$331.20	3,085
2016-06-17	$19.21	$19.36	$16.11	$16.49	$329.80	9,235
2016-06-16	$20.00	$20.27	$19.07	$19.18	$383.60	6,151
2016-06-15	$17.39	$20.00	$17.39	$19.87	$397.40	2,146
2016-06-14	$19.01	$19.61	$18.19	$18.71	$374.20	2,474
2016-06-13	$20.00	$20.47	$18.96	$19.79	$395.80	2,845
2016-06-10	$19.17	$20.20	$18.91	$20.10	$402.00	1,928
2016-06-09	$19.05	$19.56	$18.40	$19.26	$385.20	2,010
2016-06-08	$20.34	$20.45	$18.87	$19.13	$382.60	2,114
2016-06-07	$19.72	$20.20	$19.04	$19.80	$396.00	3,364
2016-06-06	$17.73	$19.81	$17.14	$19.35	$387.00	3,320
2016-06-03	$16.25	$16.76	$16.09	$16.76	$335.20	888
2016-06-02	$15.91	$16.50	$15.30	$16.42	$328.40	1,687
2016-06-01	$16.42	$16.60	$15.54	$16.43	$328.60	1,811
2016-05-31	$15.81	$17.18	$14.10	$16.52	$330.40	2,033
2016-05-27	$15.39	$16.45	$15.39	$15.89	$317.80	1,911
2016-05-26	$14.51	$15.52	$14.50	$15.40	$308.00	2,085
2016-05-25	$12.77	$14.44	$12.70	$14.36	$287.20	5,271
2016-05-24	$11.60	$12.73	$11.60	$12.50	$250.00	3,629
2016-05-23	$10.98	$12.70	$10.95	$11.57	$231.40	1,485
2016-05-20	$11.24	$12.28	$10.81	$10.81	$216.20	1,327
2016-05-19	$11.57	$12.07	$11.20	$11.35	$227.00	1,077
2016-05-18	$12.43	$13.01	$11.28	$11.46	$229.20	1,847
2016-05-17	$12.50	$13.12	$12.00	$12.39	$247.80	2,154
2016-05-16	$12.60	$12.99	$11.75	$12.59	$251.80	1,195
2016-05-13	$12.40	$12.95	$11.74	$12.50	$250.00	991
2016-05-12	$12.79	$12.98	$11.26	$12.16	$243.20	1,565
2016-05-11	$12.26	$12.80	$12.11	$12.50	$250.00	903
2016-05-10	$11.88	$12.29	$11.75	$12.25	$245.00	1,588
2016-05-09	$11.67	$12.05	$11.45	$11.90	$238.00	689
2016-05-06	$11.97	$12.19	$11.55	$11.70	$234.00	850
2016-05-05	$11.11	$12.65	$11.11	$12.05	$241.00	1,731
2016-05-04	$10.90	$11.76	$10.90	$11.56	$231.20	1,232
2016-05-03	$9.28	$11.32	$9.28	$10.93	$218.60	2,992
2016-05-02	$9.19	$9.43	$8.87	$9.36	$187.20	798
2016-04-29	$9.01	$9.15	$8.80	$9.04	$180.80	310
2016-04-28	$9.10	$9.18	$8.92	$9.05	$181.00	536
2016-04-27	$9.17	$9.24	$9.10	$9.13	$182.60	428
2016-04-26	$9.21	$9.54	$9.14	$9.22	$184.40	581
2016-04-25	$9.33	$9.34	$9.13	$9.31	$186.20	781
2016-04-22	$9.14	$9.55	$9.12	$9.39	$187.80	1,030
2016-04-21	$9.26	$9.32	$9.10	$9.20	$184.00	1,217
2016-04-20	$9.68	$9.68	$9.11	$9.41	$188.20	468
2016-04-19	$9.69	$9.75	$9.45	$9.69	$193.80	562
2016-04-18	$10.04	$10.22	$9.80	$9.99	$199.80	910
2016-04-15	$9.86	$10.20	$9.86	$10.20	$204.00	1,361
2016-04-14	$10.17	$10.20	$9.85	$10.00	$200.00	1,678
2016-04-13	$10.20	$10.20	$9.61	$10.00	$200.00	1,052
2016-04-12	$9.54	$9.84	$9.50	$9.82	$196.40	723
2016-04-11	$10.21	$10.25	$9.53	$9.59	$191.80	989
2016-04-08	$9.22	$10.07	$9.22	$10.00	$200.00	2,381
2016-04-07	$9.37	$9.40	$9.05	$9.40	$188.00	823
2016-04-06	$9.13	$9.40	$8.97	$9.31	$186.20	874
2016-04-05	$9.34	$9.38	$9.01	$9.07	$181.40	836
2016-04-04	$9.75	$9.75	$8.97	$9.11	$182.20	963
2016-04-01	$9.80	$9.80	$8.80	$9.33	$186.60	930
2016-03-31	$9.57	$9.70	$9.26	$9.64	$192.80	2,048
2016-03-30	$9.04	$9.49	$8.98	$9.48	$189.60	758
2016-03-29	$10.08	$10.12	$8.70	$9.10	$182.00	914
2016-03-28	$9.84	$10.30	$8.32	$8.72	$174.40	3,179
2016-03-24	$10.00	$10.76	$9.60	$9.83	$196.60	2,379
2016-03-23	$11.03	$11.31	$10.15	$10.38	$207.60	1,127
2016-03-22	$9.60	$11.04	$9.57	$10.85	$217.00	3,006
2016-03-21	$9.75	$10.00	$9.54	$9.87	$197.40	2,623
2016-03-18	$9.96	$10.19	$9.49	$9.58	$191.60	7,995
2016-03-17	$9.55	$10.05	$9.55	$9.84	$196.80	2,015
2016-03-16	$9.99	$9.99	$9.37	$9.55	$191.00	2,846
2016-03-15	$9.38	$10.15	$9.06	$9.98	$199.60	2,076
2016-03-14	$8.87	$10.25	$8.87	$9.72	$194.40	4,033
2016-03-11	$9.47	$9.91	$8.62	$8.96	$179.20	3,296
2016-03-10	$11.87	$12.80	$9.40	$9.54	$190.80	12,284
2016-03-09	$8.30	$13.99	$8.30	$11.75	$235.00	17,895
2016-03-08	$7.38	$8.49	$6.75	$8.32	$166.40	4,520
2016-03-07	$5.94	$8.13	$5.90	$7.24	$144.80	11,623
2016-03-04	$5.66	$5.80	$5.53	$5.56	$111.20	1,192
2016-03-03	$5.72	$5.72	$5.35	$5.55	$111.01	1,423
2016-03-02	$5.80	$5.96	$5.45	$5.66	$113.20	3,984
2016-03-01	$6.00	$6.30	$5.70	$5.85	$117.00	11,605
2016-02-29	$6.10	$6.45	$5.91	$6.00	$120.00	3,029
2016-02-26	$6.02	$6.48	$5.78	$6.08	$121.60	3,034
2016-02-25	$6.29	$6.35	$6.00	$6.00	$120.00	648
2016-02-24	$6.16	$6.30	$5.70	$6.12	$122.30	9,080
2016-02-23	$6.50	$6.50	$6.17	$6.50	$130.00	583
2016-02-22	$6.10	$6.72	$5.63	$6.38	$127.60	13,075
2016-02-19	$5.75	$6.26	$5.67	$5.92	$118.40	10,588
2016-02-18	$5.55	$5.95	$5.55	$5.65	$113.00	477
2016-02-17	$5.69	$5.75	$5.55	$5.75	$115.00	3,890
2016-02-16	$5.93	$5.98	$5.65	$5.75	$115.00	13,693
2016-02-12	$6.55	$6.55	$5.85	$6.18	$123.60	9,577
2016-02-11	$8.00	$8.00	$5.27	$6.64	$132.80	105,527

Yumanity Therapeutics Inc (YMTX) News Headlines

Recent Yumanity Therapeutics Inc (YMTX) News

Similar Companies to Yumanity Therapeutics Inc (YMTX) 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

Yumanity Therapeutics Inc (YMTX) Exchange: NASDAQ