Zynerba Pharmaceuticals Inc (ZYNE) Stock

Data as of May 2, 2025

$1.30 ($0.00) 0.00%

Zynerba Pharmaceuticals Inc - Daily Information

Click for more stock information on Zynerba Pharmaceuticals Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.30
Previous Close	$1.30
High	$1.30
Low	$1.30
Adjusted Open	$1.30
Previous Adjusted Close	$1.30
Adjusted High	$1.30
Adjusted Low	$1.30

About Zynerba Pharmaceuticals Inc (ZYNE)

Zynerba Pharmaceuticals is the leader in innovative pharmaceutically-produced transdermal cannabinoid therapies for rare and near-rare neuropsychiatric disorders. We are committed to improving the lives of patients and their families living with severe, chronic health conditions including Fragile X syndrome, autism spectrum disorder, 22q11.2 deletion syndrome, and a heterogeneous group of rare and ultra-rare epilepsies known as developmental and epileptic encephalopathies.

Invest in Zynerba Pharmaceuticals Inc (ZYNE)

Get up to $250 in Bitcoin for funding an account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Zynerba Pharmaceuticals Inc (ZYNE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-11	$1.30	$1.30	$1.30	$1.30	$1.30	0
2023-10-10	$1.26	$1.34	$1.26	$1.30	$1.30	862,786
2023-10-09	$1.24	$1.29	$1.24	$1.27	$1.27	760,798
2023-10-06	$1.25	$1.28	$1.22	$1.28	$1.28	380,111
2023-10-05	$1.22	$1.27	$1.21	$1.25	$1.25	1,064,075
2023-10-04	$1.26	$1.27	$1.19	$1.21	$1.21	1,542,489
2023-10-03	$1.27	$1.27	$1.24	$1.26	$1.26	658,616
2023-10-02	$1.27	$1.28	$1.25	$1.27	$1.27	589,862
2023-09-29	$1.28	$1.29	$1.26	$1.28	$1.28	561,615
2023-09-28	$1.28	$1.29	$1.27	$1.28	$1.28	234,514
2023-09-27	$1.27	$1.32	$1.26	$1.27	$1.27	1,293,990
2023-09-26	$1.32	$1.34	$1.27	$1.28	$1.28	5,694,854
2023-09-25	$1.32	$1.33	$1.32	$1.32	$1.32	1,099,211
2023-09-22	$1.32	$1.34	$1.32	$1.34	$1.34	603,578
2023-09-21	$1.33	$1.36	$1.31	$1.34	$1.34	1,254,220
2023-09-20	$1.33	$1.37	$1.32	$1.35	$1.35	1,056,883
2023-09-19	$1.33	$1.36	$1.33	$1.33	$1.33	550,984
2023-09-18	$1.35	$1.37	$1.33	$1.33	$1.33	784,475
2023-09-15	$1.33	$1.40	$1.33	$1.39	$1.39	1,470,015
2023-09-14	$1.32	$1.35	$1.32	$1.35	$1.35	510,821
2023-09-13	$1.32	$1.36	$1.32	$1.33	$1.33	902,993
2023-09-12	$1.32	$1.33	$1.32	$1.32	$1.32	276,683
2023-09-11	$1.32	$1.33	$1.31	$1.33	$1.33	577,572
2023-09-08	$1.32	$1.34	$1.31	$1.32	$1.32	487,883
2023-09-07	$1.32	$1.33	$1.32	$1.32	$1.32	480,510
2023-09-06	$1.33	$1.33	$1.32	$1.32	$1.32	558,514
2023-09-05	$1.32	$1.33	$1.32	$1.33	$1.33	784,619
2023-09-01	$1.31	$1.33	$1.31	$1.32	$1.32	670,338
2023-08-31	$1.32	$1.34	$1.31	$1.33	$1.33	977,275
2023-08-30	$1.32	$1.33	$1.32	$1.32	$1.32	499,674
2023-08-29	$1.32	$1.34	$1.32	$1.32	$1.32	282,519
2023-08-28	$1.32	$1.34	$1.32	$1.32	$1.32	331,134
2023-08-25	$1.32	$1.34	$1.30	$1.33	$1.33	786,152
2023-08-24	$1.30	$1.32	$1.29	$1.32	$1.32	868,385
2023-08-23	$1.30	$1.32	$1.28	$1.30	$1.30	991,883
2023-08-22	$1.28	$1.30	$1.27	$1.30	$1.30	498,029
2023-08-21	$1.29	$1.31	$1.26	$1.27	$1.27	791,158
2023-08-18	$1.29	$1.32	$1.26	$1.32	$1.32	1,163,999
2023-08-17	$1.29	$1.30	$1.27	$1.28	$1.28	1,093,568
2023-08-16	$1.31	$1.32	$1.28	$1.29	$1.29	3,404,432
2023-08-15	$1.30	$1.36	$1.29	$1.35	$1.35	2,471,989
2023-08-14	$1.30	$1.38	$1.24	$1.35	$1.35	24,093,860
2023-08-11	$0.34	$0.36	$0.33	$0.34	$0.34	57,836
2023-08-10	$0.34	$0.35	$0.33	$0.34	$0.34	79,316
2023-08-09	$0.36	$0.36	$0.33	$0.33	$0.33	83,415
2023-08-08	$0.36	$0.37	$0.35	$0.35	$0.35	165,110
2023-08-07	$0.35	$0.36	$0.34	$0.34	$0.34	89,359
2023-08-04	$0.36	$0.37	$0.35	$0.35	$0.35	78,229
2023-08-03	$0.37	$0.37	$0.35	$0.35	$0.35	146,101
2023-08-02	$0.36	$0.37	$0.35	$0.37	$0.37	66,727
2023-08-01	$0.37	$0.37	$0.36	$0.36	$0.36	116,584
2023-07-31	$0.37	$0.37	$0.36	$0.37	$0.37	104,819
2023-07-28	$0.36	$0.37	$0.35	$0.36	$0.36	103,103
2023-07-27	$0.37	$0.37	$0.36	$0.36	$0.36	83,254
2023-07-26	$0.35	$0.37	$0.35	$0.36	$0.36	69,681
2023-07-25	$0.36	$0.37	$0.35	$0.36	$0.36	114,710
2023-07-24	$0.37	$0.38	$0.36	$0.36	$0.36	98,533
2023-07-21	$0.37	$0.38	$0.36	$0.36	$0.36	78,319
2023-07-20	$0.38	$0.39	$0.36	$0.36	$0.36	374,582
2023-07-19	$0.38	$0.39	$0.37	$0.37	$0.37	344,732
2023-07-18	$0.35	$0.37	$0.35	$0.37	$0.37	130,337
2023-07-17	$0.35	$0.37	$0.34	$0.35	$0.35	153,423
2023-07-14	$0.35	$0.36	$0.34	$0.34	$0.34	116,893
2023-07-13	$0.34	$0.38	$0.33	$0.33	$0.33	469,997
2023-07-12	$0.35	$0.36	$0.32	$0.34	$0.34	111,854
2023-07-11	$0.35	$0.36	$0.25	$0.35	$0.35	258,939
2023-07-10	$0.35	$0.36	$0.33	$0.33	$0.33	113,571
2023-07-07	$0.35	$0.37	$0.35	$0.35	$0.35	288,564
2023-07-06	$0.34	$0.37	$0.33	$0.36	$0.36	141,399
2023-07-05	$0.34	$0.36	$0.34	$0.35	$0.35	366,612
2023-07-03	$0.32	$0.34	$0.32	$0.34	$0.34	152,572
2023-06-30	$0.32	$0.33	$0.31	$0.33	$0.33	130,971
2023-06-29	$0.33	$0.33	$0.31	$0.32	$0.32	143,438
2023-06-28	$0.31	$0.33	$0.31	$0.33	$0.33	194,190
2023-06-27	$0.35	$0.35	$0.31	$0.32	$0.32	911,423
2023-06-26	$0.33	$0.35	$0.33	$0.34	$0.34	211,730
2023-06-23	$0.34	$0.36	$0.32	$0.32	$0.32	187,110
2023-06-22	$0.34	$0.35	$0.33	$0.34	$0.34	241,274
2023-06-21	$0.35	$0.35	$0.33	$0.33	$0.33	74,885
2023-06-20	$0.33	$0.36	$0.33	$0.33	$0.33	220,966
2023-06-16	$0.35	$0.36	$0.33	$0.33	$0.33	146,875
2023-06-15	$0.36	$0.36	$0.34	$0.35	$0.35	94,149
2023-06-14	$0.35	$0.36	$0.34	$0.34	$0.34	112,437
2023-06-13	$0.36	$0.36	$0.34	$0.35	$0.35	168,318
2023-06-12	$0.37	$0.37	$0.34	$0.34	$0.34	137,185
2023-06-09	$0.34	$0.37	$0.34	$0.35	$0.35	193,533
2023-06-08	$0.37	$0.37	$0.34	$0.34	$0.34	195,335
2023-06-07	$0.35	$0.37	$0.34	$0.36	$0.36	197,213
2023-06-06	$0.36	$0.37	$0.33	$0.33	$0.33	222,992
2023-06-05	$0.35	$0.36	$0.34	$0.34	$0.34	142,205
2023-06-02	$0.33	$0.34	$0.32	$0.34	$0.34	193,848
2023-06-01	$0.34	$0.34	$0.32	$0.32	$0.32	131,525
2023-05-31	$0.32	$0.34	$0.32	$0.33	$0.33	157,520
2023-05-30	$0.33	$0.37	$0.31	$0.31	$0.31	681,855
2023-05-26	$0.33	$0.33	$0.32	$0.33	$0.33	67,560
2023-05-25	$0.33	$0.33	$0.32	$0.32	$0.32	117,194
2023-05-24	$0.32	$0.33	$0.31	$0.33	$0.33	105,509
2023-05-23	$0.32	$0.33	$0.32	$0.32	$0.32	84,977
2023-05-22	$0.30	$0.32	$0.30	$0.32	$0.32	227,550
2023-05-19	$0.33	$0.33	$0.30	$0.30	$0.30	512,385
2023-05-18	$0.32	$0.33	$0.30	$0.32	$0.32	389,596
2023-05-17	$0.32	$0.34	$0.32	$0.33	$0.33	249,040
2023-05-16	$0.36	$0.36	$0.33	$0.33	$0.33	235,856
2023-05-15	$0.35	$0.37	$0.33	$0.36	$0.36	290,133
2023-05-12	$0.37	$0.37	$0.34	$0.36	$0.36	190,163
2023-05-11	$0.37	$0.38	$0.35	$0.38	$0.38	344,469
2023-05-10	$0.36	$0.37	$0.34	$0.37	$0.37	257,081
2023-05-09	$0.36	$0.37	$0.34	$0.36	$0.36	121,077
2023-05-08	$0.38	$0.38	$0.35	$0.35	$0.35	163,916
2023-05-05	$0.36	$0.38	$0.36	$0.37	$0.37	72,698
2023-05-04	$0.36	$0.38	$0.35	$0.36	$0.36	107,725
2023-05-03	$0.36	$0.38	$0.36	$0.36	$0.36	137,383
2023-05-02	$0.38	$0.39	$0.35	$0.39	$0.39	198,160
2023-05-01	$0.38	$0.40	$0.36	$0.36	$0.36	117,717
2023-04-28	$0.39	$0.40	$0.38	$0.38	$0.38	80,156
2023-04-27	$0.38	$0.39	$0.38	$0.38	$0.38	98,651
2023-04-26	$0.36	$0.40	$0.36	$0.38	$0.38	107,465
2023-04-25	$0.40	$0.40	$0.37	$0.37	$0.37	131,898
2023-04-24	$0.40	$0.41	$0.39	$0.40	$0.40	44,935
2023-04-21	$0.40	$0.42	$0.37	$0.40	$0.40	194,145
2023-04-20	$0.42	$0.42	$0.40	$0.40	$0.40	84,596
2023-04-19	$0.42	$0.42	$0.40	$0.40	$0.40	349,968
2023-04-18	$0.40	$0.42	$0.39	$0.42	$0.42	77,933
2023-04-17	$0.42	$0.42	$0.40	$0.40	$0.40	173,956
2023-04-14	$0.40	$0.42	$0.38	$0.41	$0.41	105,359
2023-04-13	$0.41	$0.42	$0.40	$0.42	$0.42	95,789
2023-04-12	$0.42	$0.42	$0.39	$0.41	$0.41	52,383
2023-04-11	$0.38	$0.42	$0.38	$0.42	$0.42	130,850
2023-04-10	$0.40	$0.40	$0.38	$0.40	$0.40	118,362
2023-04-06	$0.39	$0.40	$0.39	$0.40	$0.40	75,325
2023-04-05	$0.40	$0.41	$0.39	$0.40	$0.40	98,543
2023-04-04	$0.42	$0.43	$0.39	$0.40	$0.40	479,048
2023-04-03	$0.44	$0.44	$0.41	$0.43	$0.43	270,146
2023-03-31	$0.42	$0.43	$0.42	$0.43	$0.43	86,983
2023-03-30	$0.43	$0.44	$0.41	$0.42	$0.42	63,652
2023-03-29	$0.41	$0.44	$0.41	$0.44	$0.44	106,508
2023-03-28	$0.43	$0.44	$0.41	$0.42	$0.42	252,008
2023-03-27	$0.43	$0.45	$0.40	$0.41	$0.41	281,227
2023-03-24	$0.41	$0.45	$0.41	$0.43	$0.43	87,570
2023-03-23	$0.42	$0.46	$0.42	$0.46	$0.46	160,939
2023-03-22	$0.50	$0.50	$0.41	$0.47	$0.47	593,303
2023-03-21	$0.45	$0.50	$0.44	$0.50	$0.50	415,425
2023-03-20	$0.44	$0.46	$0.44	$0.45	$0.45	96,906
2023-03-17	$0.44	$0.47	$0.44	$0.44	$0.44	222,679
2023-03-16	$0.42	$0.45	$0.40	$0.45	$0.45	529,463
2023-03-15	$0.40	$0.42	$0.39	$0.42	$0.42	137,533
2023-03-14	$0.41	$0.42	$0.40	$0.40	$0.40	138,198
2023-03-13	$0.41	$0.41	$0.39	$0.41	$0.41	220,591
2023-03-10	$0.42	$0.43	$0.39	$0.41	$0.41	233,479
2023-03-09	$0.44	$0.45	$0.40	$0.42	$0.42	403,275
2023-03-08	$0.47	$0.49	$0.42	$0.43	$0.43	401,977
2023-03-07	$0.47	$0.49	$0.45	$0.47	$0.47	217,564
2023-03-06	$0.49	$0.50	$0.46	$0.46	$0.46	173,120
2023-03-03	$0.47	$0.50	$0.46	$0.50	$0.50	253,629
2023-03-02	$0.48	$0.49	$0.45	$0.49	$0.49	285,987
2023-03-01	$0.50	$0.50	$0.46	$0.46	$0.46	307,659
2023-02-28	$0.51	$0.52	$0.46	$0.46	$0.46	235,029
2023-02-27	$0.52	$0.52	$0.50	$0.52	$0.52	98,808
2023-02-24	$0.50	$0.52	$0.48	$0.52	$0.52	213,530
2023-02-23	$0.53	$0.53	$0.50	$0.50	$0.50	164,404
2023-02-22	$0.50	$0.53	$0.49	$0.53	$0.53	263,343
2023-02-21	$0.55	$0.55	$0.50	$0.50	$0.50	414,007
2023-02-17	$0.55	$0.56	$0.52	$0.52	$0.52	219,869
2023-02-16	$0.56	$0.57	$0.52	$0.56	$0.56	269,298
2023-02-15	$0.55	$0.56	$0.53	$0.54	$0.54	513,769
2023-02-14	$0.58	$0.60	$0.53	$0.57	$0.57	639,497
2023-02-13	$0.60	$0.61	$0.54	$0.58	$0.58	423,443
2023-02-10	$0.57	$0.60	$0.55	$0.58	$0.58	488,623
2023-02-09	$0.63	$0.64	$0.55	$0.55	$0.55	534,730
2023-02-08	$0.61	$0.65	$0.57	$0.63	$0.63	961,861
2023-02-07	$0.61	$0.64	$0.59	$0.63	$0.63	505,978
2023-02-06	$0.62	$0.63	$0.61	$0.61	$0.61	155,275
2023-02-03	$0.64	$0.64	$0.60	$0.63	$0.63	375,346
2023-02-02	$0.63	$0.67	$0.61	$0.61	$0.61	443,926
2023-02-01	$0.64	$0.65	$0.59	$0.64	$0.64	557,978
2023-01-31	$0.61	$0.70	$0.57	$0.67	$0.67	995,694
2023-01-30	$0.65	$0.66	$0.58	$0.62	$0.62	283,962
2023-01-27	$0.62	$0.68	$0.58	$0.66	$0.66	465,525
2023-01-26	$0.62	$0.65	$0.58	$0.63	$0.63	259,284
2023-01-25	$0.61	$0.63	$0.60	$0.60	$0.60	129,106
2023-01-24	$0.61	$0.64	$0.58	$0.63	$0.63	189,000
2023-01-23	$0.59	$0.64	$0.58	$0.63	$0.63	392,102
2023-01-20	$0.59	$0.61	$0.57	$0.59	$0.59	249,599
2023-01-19	$0.61	$0.64	$0.56	$0.59	$0.59	238,836
2023-01-18	$0.64	$0.64	$0.59	$0.61	$0.61	199,817
2023-01-17	$0.60	$0.60	$0.59	$0.59	$0.59	353,274
2023-01-13	$0.57	$0.60	$0.55	$0.59	$0.59	409,108
2023-01-12	$0.59	$0.60	$0.55	$0.58	$0.58	241,560
2023-01-11	$0.55	$0.57	$0.53	$0.56	$0.56	610,950
2023-01-10	$0.54	$0.55	$0.53	$0.54	$0.54	232,737
2023-01-09	$0.54	$0.55	$0.53	$0.54	$0.54	147,363
2023-01-06	$0.52	$0.55	$0.52	$0.54	$0.54	235,477
2023-01-05	$0.55	$0.56	$0.53	$0.54	$0.54	38,123
2023-01-04	$0.56	$0.56	$0.52	$0.56	$0.56	288,778
2023-01-03	$0.54	$0.58	$0.53	$0.55	$0.55	277,264
2022-12-30	$0.56	$0.57	$0.52	$0.53	$0.53	470,734
2022-12-29	$0.52	$0.61	$0.52	$0.57	$0.57	261,901
2022-12-28	$0.49	$0.53	$0.49	$0.52	$0.52	147,260
2022-12-27	$0.54	$0.54	$0.49	$0.50	$0.50	230,926
2022-12-23	$0.53	$0.54	$0.50	$0.54	$0.54	238,141
2022-12-22	$0.58	$0.58	$0.50	$0.54	$0.54	290,800
2022-12-21	$0.55	$0.59	$0.55	$0.58	$0.58	708,817
2022-12-20	$0.64	$0.66	$0.57	$0.57	$0.57	320,933
2022-12-19	$0.64	$0.67	$0.63	$0.63	$0.63	269,942
2022-12-16	$0.60	$0.64	$0.60	$0.63	$0.63	241,855
2022-12-15	$0.62	$0.64	$0.58	$0.58	$0.58	170,795
2022-12-14	$0.59	$0.65	$0.58	$0.60	$0.60	404,299
2022-12-13	$0.62	$0.62	$0.58	$0.60	$0.60	158,071
2022-12-12	$0.59	$0.61	$0.57	$0.60	$0.60	110,473
2022-12-09	$0.60	$0.62	$0.56	$0.56	$0.56	208,640
2022-12-08	$0.58	$0.60	$0.57	$0.60	$0.60	119,505
2022-12-07	$0.60	$0.60	$0.56	$0.58	$0.58	179,243
2022-12-06	$0.62	$0.63	$0.59	$0.59	$0.59	247,751
2022-12-05	$0.60	$0.64	$0.60	$0.62	$0.62	639,528
2022-12-02	$0.56	$0.60	$0.55	$0.60	$0.60	211,839
2022-12-01	$0.54	$0.56	$0.54	$0.56	$0.56	159,542
2022-11-30	$0.56	$0.59	$0.53	$0.54	$0.54	334,129
2022-11-29	$0.60	$0.60	$0.56	$0.56	$0.56	189,145
2022-11-28	$0.60	$0.60	$0.56	$0.60	$0.60	251,717
2022-11-25	$0.53	$0.58	$0.51	$0.56	$0.56	183,858
2022-11-23	$0.53	$0.55	$0.52	$0.53	$0.53	137,397
2022-11-22	$0.54	$0.55	$0.50	$0.53	$0.53	258,376
2022-11-21	$0.53	$0.56	$0.52	$0.53	$0.53	277,581
2022-11-18	$0.61	$0.61	$0.52	$0.52	$0.52	810,261
2022-11-17	$0.57	$0.59	$0.56	$0.59	$0.59	345,514
2022-11-16	$0.63	$0.64	$0.55	$0.57	$0.57	1,226,377
2022-11-15	$0.62	$0.65	$0.61	$0.64	$0.64	759,634
2022-11-14	$0.65	$0.66	$0.61	$0.63	$0.63	430,737
2022-11-11	$0.65	$0.65	$0.61	$0.65	$0.65	274,334
2022-11-10	$0.68	$0.68	$0.61	$0.64	$0.64	356,779
2022-11-09	$0.70	$0.70	$0.62	$0.65	$0.65	324,118
2022-11-08	$0.70	$0.71	$0.65	$0.71	$0.71	204,890
2022-11-07	$0.71	$0.72	$0.66	$0.68	$0.68	106,444
2022-11-04	$0.72	$0.74	$0.67	$0.71	$0.71	109,617
2022-11-03	$0.71	$0.74	$0.68	$0.72	$0.72	143,059
2022-11-02	$0.74	$0.74	$0.68	$0.72	$0.72	172,869
2022-11-01	$0.73	$0.78	$0.72	$0.73	$0.73	161,478
2022-10-31	$0.73	$0.75	$0.70	$0.73	$0.73	130,439
2022-10-28	$0.68	$0.72	$0.66	$0.72	$0.72	138,574
2022-10-27	$0.71	$0.71	$0.68	$0.69	$0.69	117,208
2022-10-26	$0.72	$0.73	$0.70	$0.70	$0.70	110,677
2022-10-25	$0.66	$0.72	$0.65	$0.72	$0.72	277,265
2022-10-24	$0.67	$0.68	$0.64	$0.66	$0.66	103,951
2022-10-21	$0.68	$0.68	$0.66	$0.67	$0.67	114,133
2022-10-20	$0.65	$0.68	$0.65	$0.67	$0.67	192,151
2022-10-19	$0.69	$0.72	$0.65	$0.66	$0.66	164,009
2022-10-18	$0.73	$0.73	$0.68	$0.68	$0.68	122,054
2022-10-17	$0.69	$0.71	$0.66	$0.71	$0.71	216,235
2022-10-14	$0.67	$0.69	$0.65	$0.69	$0.69	105,196
2022-10-13	$0.66	$0.70	$0.62	$0.66	$0.66	193,134
2022-10-12	$0.69	$0.71	$0.66	$0.68	$0.68	130,821
2022-10-11	$0.70	$0.74	$0.65	$0.67	$0.67	250,328
2022-10-10	$0.74	$0.74	$0.68	$0.70	$0.70	215,372
2022-10-07	$0.77	$0.82	$0.74	$0.74	$0.74	242,326
2022-10-06	$0.73	$0.83	$0.71	$0.82	$0.82	576,834
2022-10-05	$0.77	$0.81	$0.72	$0.73	$0.73	200,231
2022-10-04	$0.78	$0.82	$0.72	$0.76	$0.76	442,443
2022-10-03	$0.79	$0.83	$0.71	$0.78	$0.78	311,746
2022-09-30	$0.80	$0.84	$0.73	$0.73	$0.73	580,895
2022-09-29	$0.85	$0.86	$0.77	$0.78	$0.78	466,001
2022-09-28	$0.86	$0.97	$0.85	$0.86	$0.86	394,431
2022-09-27	$0.86	$0.88	$0.85	$0.85	$0.85	197,579
2022-09-26	$0.89	$0.95	$0.82	$0.82	$0.82	476,605
2022-09-23	$0.92	$0.93	$0.87	$0.87	$0.87	320,152
2022-09-22	$0.92	$0.95	$0.89	$0.93	$0.93	339,979
2022-09-21	$1.02	$1.03	$0.91	$0.92	$0.92	487,990
2022-09-20	$1.04	$1.05	$0.99	$0.99	$0.99	497,410
2022-09-19	$1.05	$1.09	$1.01	$1.07	$1.07	415,249
2022-09-16	$1.12	$1.12	$1.02	$1.09	$1.09	646,916
2022-09-15	$1.14	$1.17	$1.10	$1.11	$1.11	248,933
2022-09-14	$1.13	$1.15	$1.09	$1.15	$1.15	504,194
2022-09-13	$1.15	$1.19	$1.12	$1.12	$1.12	410,098
2022-09-12	$1.20	$1.20	$1.13	$1.15	$1.15	388,208
2022-09-09	$1.17	$1.20	$1.14	$1.19	$1.19	264,929
2022-09-08	$1.15	$1.20	$1.09	$1.18	$1.18	738,260
2022-09-07	$1.11	$1.14	$1.08	$1.12	$1.12	287,097
2022-09-06	$1.13	$1.13	$1.05	$1.11	$1.11	338,096
2022-09-02	$1.15	$1.16	$1.08	$1.12	$1.12	266,210
2022-09-01	$1.17	$1.17	$1.05	$1.16	$1.16	399,324
2022-08-31	$1.17	$1.18	$1.09	$1.17	$1.17	285,263
2022-08-30	$1.15	$1.18	$1.08	$1.15	$1.15	492,169
2022-08-29	$1.18	$1.20	$1.15	$1.15	$1.15	219,181
2022-08-26	$1.20	$1.25	$1.15	$1.23	$1.23	482,911
2022-08-25	$1.22	$1.28	$1.19	$1.21	$1.21	306,921
2022-08-24	$1.20	$1.22	$1.15	$1.21	$1.21	264,704
2022-08-23	$1.21	$1.22	$1.15	$1.20	$1.20	170,265
2022-08-22	$1.20	$1.24	$1.16	$1.18	$1.18	159,209
2022-08-19	$1.27	$1.27	$1.14	$1.22	$1.22	890,311
2022-08-18	$1.34	$1.34	$1.23	$1.30	$1.30	806,999
2022-08-17	$1.36	$1.37	$1.28	$1.32	$1.32	1,300,368
2022-08-16	$1.37	$1.37	$1.30	$1.33	$1.33	276,635
2022-08-15	$1.30	$1.37	$1.28	$1.36	$1.36	609,607
2022-08-12	$1.34	$1.35	$1.26	$1.31	$1.31	490,348
2022-08-11	$1.30	$1.37	$1.25	$1.30	$1.30	655,386
2022-08-10	$1.25	$1.37	$1.21	$1.25	$1.25	994,112
2022-08-09	$1.25	$1.30	$1.20	$1.20	$1.20	311,495
2022-08-08	$1.25	$1.39	$1.22	$1.25	$1.25	703,659
2022-08-05	$1.19	$1.27	$1.17	$1.22	$1.22	532,941
2022-08-04	$1.18	$1.23	$1.16	$1.18	$1.18	694,168
2022-08-03	$1.14	$1.19	$1.14	$1.17	$1.17	361,881
2022-08-02	$1.16	$1.20	$1.12	$1.12	$1.12	332,751
2022-08-01	$1.13	$1.16	$1.10	$1.16	$1.16	362,588
2022-07-29	$1.15	$1.17	$1.12	$1.14	$1.14	189,364
2022-07-28	$1.18	$1.20	$1.13	$1.15	$1.15	331,638
2022-07-27	$1.18	$1.19	$1.11	$1.19	$1.19	274,145
2022-07-26	$1.17	$1.18	$1.13	$1.15	$1.15	476,624
2022-07-25	$1.18	$1.22	$1.13	$1.19	$1.19	271,245
2022-07-22	$1.26	$1.28	$1.17	$1.20	$1.20	394,325
2022-07-21	$1.25	$1.32	$1.22	$1.26	$1.26	1,495,365
2022-07-20	$1.16	$1.24	$1.14	$1.15	$1.15	649,877
2022-07-19	$1.10	$1.15	$1.10	$1.15	$1.15	258,899
2022-07-18	$1.14	$1.15	$1.10	$1.10	$1.10	222,084
2022-07-15	$1.14	$1.16	$1.09	$1.14	$1.14	272,644
2022-07-14	$1.10	$1.17	$1.06	$1.12	$1.12	491,529
2022-07-13	$1.10	$1.10	$1.05	$1.08	$1.08	260,587
2022-07-12	$1.14	$1.15	$1.08	$1.13	$1.13	251,757
2022-07-11	$1.13	$1.18	$1.11	$1.15	$1.15	238,042
2022-07-08	$1.16	$1.20	$1.14	$1.14	$1.14	262,833
2022-07-07	$1.16	$1.22	$1.13	$1.17	$1.17	385,202
2022-07-06	$1.18	$1.20	$1.11	$1.15	$1.15	257,120
2022-07-05	$1.17	$1.19	$1.08	$1.17	$1.17	365,633
2022-07-01	$1.16	$1.26	$1.10	$1.17	$1.17	721,677
2022-06-30	$1.13	$1.16	$1.05	$1.14	$1.14	286,157
2022-06-29	$1.16	$1.19	$1.13	$1.15	$1.15	195,697
2022-06-28	$1.24	$1.26	$1.13	$1.23	$1.23	378,184
2022-06-27	$1.26	$1.26	$1.19	$1.24	$1.24	234,039
2022-06-24	$1.22	$1.27	$1.20	$1.25	$1.25	437,082
2022-06-23	$1.19	$1.21	$1.12	$1.20	$1.20	850,667
2022-06-22	$1.13	$1.20	$1.11	$1.15	$1.15	416,812
2022-06-21	$1.20	$1.22	$1.10	$1.10	$1.10	266,206
2022-06-17	$1.06	$1.16	$1.04	$1.15	$1.15	408,613
2022-06-16	$1.11	$1.13	$1.05	$1.07	$1.07	234,765
2022-06-15	$1.01	$1.19	$1.00	$1.12	$1.12	583,561
2022-06-14	$1.02	$1.03	$0.99	$1.01	$1.01	224,295
2022-06-13	$1.01	$1.04	$0.98	$1.02	$1.02	233,354
2022-06-10	$1.26	$1.27	$1.01	$1.06	$1.06	1,202,775
2022-06-09	$0.98	$1.60	$0.94	$1.29	$1.29	11,180,356
2022-06-08	$0.97	$1.02	$0.92	$0.95	$0.95	433,728
2022-06-07	$0.92	$0.97	$0.92	$0.94	$0.94	298,991
2022-06-06	$0.95	$0.95	$0.91	$0.92	$0.92	164,752
2022-06-03	$0.94	$0.98	$0.91	$0.91	$0.91	221,744
2022-06-02	$0.91	$0.97	$0.90	$0.97	$0.97	182,778
2022-06-01	$0.97	$0.99	$0.90	$0.91	$0.91	237,207
2022-05-31	$1.02	$1.02	$0.94	$0.96	$0.96	218,994
2022-05-27	$0.98	$1.01	$0.93	$0.98	$0.98	223,551
2022-05-26	$0.95	$1.01	$0.91	$0.99	$0.99	204,767
2022-05-25	$0.96	$0.99	$0.89	$0.98	$0.98	177,927
2022-05-24	$0.98	$1.00	$0.92	$0.92	$0.92	230,260
2022-05-23	$0.97	$1.01	$0.95	$1.00	$1.00	112,644
2022-05-20	$1.01	$1.01	$0.91	$0.96	$0.96	290,596
2022-05-19	$0.92	$0.99	$0.92	$0.99	$0.99	250,779
2022-05-18	$1.00	$1.04	$0.90	$0.92	$0.92	273,280
2022-05-17	$0.96	$1.04	$0.93	$0.99	$0.99	464,640
2022-05-16	$0.91	$0.94	$0.86	$0.93	$0.93	429,007
2022-05-13	$0.95	$1.01	$0.84	$0.86	$0.86	1,218,563
2022-05-12	$0.92	$1.00	$0.89	$0.90	$0.90	409,807
2022-05-11	$1.14	$1.15	$0.95	$0.95	$0.95	416,185
2022-05-10	$1.17	$1.23	$1.08	$1.09	$1.09	411,794
2022-05-09	$1.21	$1.23	$1.12	$1.14	$1.14	198,098
2022-05-06	$1.33	$1.33	$1.24	$1.25	$1.25	166,505
2022-05-05	$1.41	$1.45	$1.33	$1.34	$1.34	114,986
2022-05-04	$1.46	$1.46	$1.34	$1.45	$1.45	132,530
2022-05-03	$1.46	$1.47	$1.39	$1.41	$1.41	93,400
2022-05-02	$1.41	$1.46	$1.38	$1.46	$1.46	166,592
2022-04-29	$1.39	$1.46	$1.39	$1.41	$1.41	187,485
2022-04-28	$1.40	$1.40	$1.31	$1.40	$1.40	148,786
2022-04-27	$1.41	$1.44	$1.37	$1.38	$1.38	175,839
2022-04-26	$1.50	$1.53	$1.40	$1.41	$1.41	173,551
2022-04-25	$1.46	$1.51	$1.42	$1.51	$1.51	135,660
2022-04-22	$1.51	$1.55	$1.47	$1.49	$1.49	195,027
2022-04-21	$1.70	$1.70	$1.50	$1.53	$1.53	254,628
2022-04-20	$1.64	$1.66	$1.61	$1.61	$1.61	139,212
2022-04-19	$1.64	$1.69	$1.61	$1.65	$1.65	157,567
2022-04-18	$1.72	$1.73	$1.61	$1.62	$1.62	209,120
2022-04-14	$1.78	$1.78	$1.71	$1.71	$1.71	145,377
2022-04-13	$1.76	$1.82	$1.75	$1.78	$1.78	134,042
2022-04-12	$1.82	$1.87	$1.73	$1.75	$1.75	396,671
2022-04-11	$1.81	$1.86	$1.79	$1.80	$1.80	202,051
2022-04-08	$1.84	$1.89	$1.80	$1.85	$1.85	354,759
2022-04-07	$1.88	$1.91	$1.82	$1.85	$1.85	208,134
2022-04-06	$1.92	$1.98	$1.85	$1.91	$1.91	268,660
2022-04-05	$2.08	$2.08	$1.95	$1.95	$1.95	204,255
2022-04-04	$2.06	$2.11	$2.04	$2.06	$2.06	249,398
2022-04-01	$2.03	$2.09	$2.00	$2.03	$2.03	442,911
2022-03-31	$2.15	$2.15	$2.00	$2.05	$2.05	681,744
2022-03-30	$2.17	$2.28	$2.11	$2.15	$2.15	811,102
2022-03-29	$2.08	$2.15	$2.08	$2.14	$2.14	477,351
2022-03-28	$2.10	$2.14	$2.04	$2.06	$2.06	568,273
2022-03-25	$2.18	$2.24	$2.06	$2.09	$2.09	857,271
2022-03-24	$2.00	$2.12	$1.99	$2.10	$2.10	640,270
2022-03-23	$2.05	$2.11	$1.99	$1.99	$1.99	288,905
2022-03-22	$1.98	$2.10	$1.91	$2.07	$2.07	279,209
2022-03-21	$2.05	$2.06	$1.94	$1.95	$1.95	282,307
2022-03-18	$2.05	$2.13	$2.01	$2.02	$2.02	570,736
2022-03-17	$1.91	$2.07	$1.90	$2.07	$2.07	206,697
2022-03-16	$1.85	$1.93	$1.83	$1.92	$1.92	295,564
2022-03-15	$1.99	$1.99	$1.81	$1.83	$1.83	380,930
2022-03-14	$1.96	$2.05	$1.95	$1.99	$1.99	450,102
2022-03-11	$2.03	$2.05	$1.96	$1.97	$1.97	430,105
2022-03-10	$1.95	$2.04	$1.92	$2.03	$2.03	333,597
2022-03-09	$1.98	$2.01	$1.94	$2.01	$2.01	303,008
2022-03-08	$1.94	$2.04	$1.89	$1.96	$1.96	247,052
2022-03-07	$1.87	$2.00	$1.85	$1.92	$1.92	338,624
2022-03-04	$1.88	$1.97	$1.86	$1.90	$1.90	272,039
2022-03-03	$2.04	$2.05	$1.94	$1.96	$1.96	404,829
2022-03-02	$2.18	$2.20	$2.00	$2.04	$2.04	390,315
2022-03-01	$2.22	$2.30	$2.13	$2.16	$2.16	418,127
2022-02-28	$2.19	$2.29	$2.18	$2.26	$2.26	272,273
2022-02-25	$2.33	$2.34	$2.26	$2.31	$2.31	330,418
2022-02-24	$2.20	$2.37	$2.17	$2.33	$2.33	539,739
2022-02-23	$2.37	$2.38	$2.27	$2.27	$2.27	230,346
2022-02-22	$2.41	$2.44	$2.35	$2.35	$2.35	289,445
2022-02-18	$2.57	$2.57	$2.45	$2.48	$2.48	284,934
2022-02-17	$2.67	$2.72	$2.56	$2.56	$2.56	207,378
2022-02-16	$2.83	$2.83	$2.71	$2.72	$2.72	394,710
2022-02-15	$2.72	$2.83	$2.72	$2.83	$2.83	400,000
2022-02-14	$2.68	$2.75	$2.63	$2.70	$2.70	403,484
2022-02-11	$2.84	$2.91	$2.61	$2.65	$2.65	2,010,373
2022-02-10	$2.84	$2.94	$2.76	$2.84	$2.84	379,483
2022-02-09	$2.77	$2.91	$2.77	$2.89	$2.89	314,155
2022-02-08	$2.72	$2.76	$2.67	$2.76	$2.76	147,371
2022-02-07	$2.65	$2.78	$2.65	$2.74	$2.74	224,536
2022-02-04	$2.61	$2.70	$2.58	$2.67	$2.67	273,878
2022-02-03	$2.58	$2.71	$2.46	$2.60	$2.60	682,041
2022-02-02	$2.65	$2.70	$2.50	$2.60	$2.60	788,579
2022-02-01	$2.61	$2.69	$2.55	$2.67	$2.67	415,495
2022-01-31	$2.51	$2.63	$2.48	$2.61	$2.61	654,629
2022-01-28	$2.39	$2.54	$2.39	$2.50	$2.50	503,933
2022-01-27	$2.43	$2.48	$2.39	$2.40	$2.40	617,910
2022-01-26	$2.53	$2.53	$2.38	$2.41	$2.41	545,395
2022-01-25	$2.43	$2.52	$2.37	$2.52	$2.52	1,526,412
2022-01-24	$2.28	$2.50	$2.21	$2.50	$2.50	1,824,913
2022-01-21	$2.37	$2.53	$2.35	$2.37	$2.37	922,085
2022-01-20	$2.43	$2.55	$2.37	$2.38	$2.38	454,101
2022-01-19	$2.45	$2.50	$2.39	$2.40	$2.40	426,274
2022-01-18	$2.60	$2.60	$2.42	$2.45	$2.45	628,041
2022-01-14	$2.53	$2.67	$2.49	$2.63	$2.63	926,675
2022-01-13	$2.63	$2.64	$2.51	$2.55	$2.55	777,963
2022-01-12	$2.73	$2.78	$2.62	$2.63	$2.63	1,255,743
2022-01-11	$2.70	$2.78	$2.66	$2.72	$2.72	337,097
2022-01-10	$2.65	$2.70	$2.58	$2.70	$2.70	549,552
2022-01-07	$2.72	$2.84	$2.68	$2.69	$2.69	551,838
2022-01-06	$2.67	$2.76	$2.63	$2.70	$2.70	599,309
2022-01-05	$2.90	$2.95	$2.68	$2.68	$2.68	1,131,867
2022-01-04	$3.06	$3.06	$2.89	$2.95	$2.95	509,847
2022-01-03	$2.90	$3.09	$2.90	$3.02	$3.02	643,609
2021-12-31	$2.90	$3.01	$2.84	$2.88	$2.88	698,816
2021-12-30	$2.90	$3.05	$2.89	$2.91	$2.91	864,946
2021-12-29	$3.03	$3.03	$2.88	$2.91	$2.91	692,632
2021-12-28	$3.12	$3.12	$2.98	$3.05	$3.05	935,692
2021-12-27	$3.24	$3.25	$3.09	$3.16	$3.16	963,973
2021-12-23	$3.21	$3.29	$3.17	$3.23	$3.23	372,298
2021-12-22	$3.26	$3.29	$3.21	$3.21	$3.21	302,764
2021-12-21	$3.24	$3.34	$3.22	$3.29	$3.29	356,721
2021-12-20	$3.19	$3.29	$3.15	$3.24	$3.24	476,146
2021-12-17	$3.16	$3.31	$3.10	$3.28	$3.28	794,375
2021-12-16	$3.34	$3.35	$3.16	$3.19	$3.19	360,118
2021-12-15	$3.18	$3.30	$3.07	$3.30	$3.30	537,513
2021-12-14	$3.27	$3.32	$3.19	$3.21	$3.21	320,995
2021-12-13	$3.31	$3.36	$3.23	$3.31	$3.31	453,556
2021-12-10	$3.47	$3.52	$3.31	$3.32	$3.32	462,809
2021-12-09	$3.51	$3.61	$3.44	$3.45	$3.45	560,371
2021-12-08	$3.40	$3.58	$3.32	$3.54	$3.54	709,784
2021-12-07	$3.33	$3.48	$3.30	$3.41	$3.41	867,903
2021-12-06	$3.19	$3.31	$3.08	$3.26	$3.26	581,627
2021-12-03	$3.34	$3.37	$3.16	$3.19	$3.19	1,065,345
2021-12-02	$3.31	$3.37	$3.23	$3.34	$3.34	695,611
2021-12-01	$3.49	$3.56	$3.30	$3.31	$3.31	648,823
2021-11-30	$3.51	$3.61	$3.32	$3.46	$3.46	2,166,644
2021-11-29	$3.64	$3.64	$3.50	$3.52	$3.52	2,405,398
2021-11-26	$3.60	$3.66	$3.51	$3.60	$3.60	721,923
2021-11-24	$3.56	$3.72	$3.48	$3.68	$3.68	520,241
2021-11-23	$3.64	$3.76	$3.51	$3.56	$3.56	2,709,124
2021-11-22	$3.83	$3.86	$3.57	$3.66	$3.66	2,845,149
2021-11-19	$3.79	$3.85	$3.74	$3.77	$3.77	1,377,202
2021-11-18	$4.13	$4.14	$3.76	$3.78	$3.78	2,210,506
2021-11-17	$4.11	$4.22	$4.11	$4.14	$4.14	501,622
2021-11-16	$4.27	$4.31	$4.11	$4.14	$4.14	933,599
2021-11-15	$4.33	$4.36	$4.12	$4.30	$4.30	1,664,880
2021-11-12	$3.93	$4.30	$3.93	$4.28	$4.28	4,290,670
2021-11-11	$3.90	$3.94	$3.84	$3.92	$3.92	3,712,049
2021-11-10	$4.01	$4.07	$3.85	$3.88	$3.88	3,990,874
2021-11-09	$4.08	$4.11	$3.92	$4.04	$4.04	811,912
2021-11-08	$3.92	$4.14	$3.92	$4.11	$4.11	2,102,213
2021-11-05	$4.00	$4.01	$3.86	$3.93	$3.93	1,866,439
2021-11-04	$4.03	$4.11	$4.00	$4.02	$4.02	2,042,343
2021-11-03	$3.87	$4.09	$3.87	$4.03	$4.03	1,304,854
2021-11-02	$3.98	$3.99	$3.80	$3.89	$3.89	664,006
2021-11-01	$3.82	$4.06	$3.78	$4.03	$4.03	1,265,939
2021-10-29	$3.84	$3.84	$3.72	$3.83	$3.83	723,119
2021-10-28	$3.75	$3.78	$3.68	$3.77	$3.77	580,052
2021-10-27	$3.76	$3.80	$3.70	$3.71	$3.71	1,939,337
2021-10-26	$3.86	$3.90	$3.76	$3.76	$3.76	795,780
2021-10-25	$3.87	$3.91	$3.84	$3.85	$3.85	1,185,548
2021-10-22	$4.07	$4.07	$3.81	$3.87	$3.87	4,533,872
2021-10-21	$4.02	$4.16	$3.99	$4.13	$4.13	2,408,738
2021-10-20	$4.02	$4.06	$3.98	$4.02	$4.02	1,432,601
2021-10-19	$3.94	$4.06	$3.93	$4.02	$4.02	696,384
2021-10-18	$4.03	$4.06	$3.89	$3.90	$3.90	3,694,024
2021-10-15	$4.13	$4.13	$4.04	$4.06	$4.06	1,883,717
2021-10-14	$4.15	$4.19	$4.08	$4.13	$4.13	839,936
2021-10-13	$4.11	$4.15	$4.05	$4.12	$4.12	1,037,767
2021-10-12	$4.05	$4.16	$4.04	$4.11	$4.11	620,880
2021-10-11	$4.05	$4.11	$4.03	$4.04	$4.04	342,714
2021-10-08	$4.11	$4.14	$4.05	$4.05	$4.05	444,716
2021-10-07	$4.07	$4.18	$4.00	$4.11	$4.11	902,965
2021-10-06	$4.04	$4.16	$4.01	$4.07	$4.07	853,824
2021-10-05	$4.20	$4.26	$4.00	$4.06	$4.06	1,397,601
2021-10-04	$4.21	$4.22	$4.08	$4.18	$4.18	1,560,598
2021-10-01	$4.25	$4.26	$4.16	$4.22	$4.22	354,104
2021-09-30	$4.25	$4.27	$4.13	$4.24	$4.24	761,190
2021-09-29	$4.50	$4.51	$4.19	$4.20	$4.20	2,983,973
2021-09-28	$4.57	$4.62	$4.46	$4.48	$4.48	1,217,755
2021-09-27	$4.47	$4.63	$4.38	$4.58	$4.58	1,514,415
2021-09-24	$4.48	$4.55	$4.42	$4.46	$4.46	1,000,052
2021-09-23	$4.37	$4.54	$4.31	$4.53	$4.53	1,332,859
2021-09-22	$4.31	$4.44	$4.30	$4.41	$4.41	2,027,705
2021-09-21	$4.18	$4.36	$4.10	$4.35	$4.35	828,236
2021-09-20	$4.11	$4.24	$4.05	$4.17	$4.17	1,761,545
2021-09-17	$4.29	$4.38	$4.07	$4.23	$4.23	2,906,331
2021-09-16	$4.34	$4.35	$4.26	$4.32	$4.32	319,563
2021-09-15	$4.34	$4.40	$4.29	$4.35	$4.35	254,187
2021-09-14	$4.45	$4.47	$4.27	$4.31	$4.31	425,297
2021-09-13	$4.47	$4.56	$4.29	$4.45	$4.45	1,639,301
2021-09-10	$4.55	$4.57	$4.44	$4.47	$4.47	1,531,127
2021-09-09	$4.32	$4.65	$4.30	$4.55	$4.55	2,085,553
2021-09-08	$4.37	$4.42	$4.23	$4.32	$4.32	887,810
2021-09-07	$4.46	$4.60	$4.37	$4.46	$4.46	2,012,121
2021-09-03	$4.53	$4.56	$4.40	$4.45	$4.45	2,533,858
2021-09-02	$4.28	$4.53	$4.28	$4.53	$4.53	1,716,685
2021-09-01	$4.42	$4.49	$4.23	$4.26	$4.26	5,086,199
2021-08-31	$4.11	$4.46	$4.11	$4.43	$4.43	8,358,230
2021-08-30	$4.16	$4.20	$4.05	$4.11	$4.11	2,875,852
2021-08-27	$4.08	$4.18	$4.04	$4.15	$4.15	3,498,542
2021-08-26	$4.14	$4.30	$4.06	$4.08	$4.08	2,544,956
2021-08-25	$4.17	$4.24	$4.08	$4.20	$4.20	2,162,371
2021-08-24	$4.03	$4.21	$3.99	$4.20	$4.20	4,733,426
2021-08-23	$3.82	$4.02	$3.80	$4.00	$4.00	3,526,157
2021-08-20	$3.68	$3.81	$3.66	$3.74	$3.74	872,762
2021-08-19	$3.85	$3.88	$3.70	$3.72	$3.72	2,708,694
2021-08-18	$3.99	$4.05	$3.84	$3.87	$3.87	1,522,961
2021-08-17	$3.92	$3.96	$3.80	$3.93	$3.93	1,419,419
2021-08-16	$4.04	$4.09	$3.91	$3.92	$3.92	527,450
2021-08-13	$4.33	$4.42	$3.96	$4.09	$4.09	9,166,303
2021-08-12	$4.40	$4.49	$4.21	$4.44	$4.44	4,256,514
2021-08-11	$4.44	$4.52	$4.38	$4.40	$4.40	1,559,009
2021-08-10	$4.53	$4.67	$4.39	$4.51	$4.51	2,816,162
2021-08-09	$4.34	$4.63	$4.34	$4.55	$4.55	647,990
2021-08-06	$4.52	$4.55	$4.41	$4.44	$4.44	332,826
2021-08-05	$4.34	$4.58	$4.32	$4.53	$4.53	1,252,702
2021-08-04	$4.41	$4.54	$4.32	$4.33	$4.33	3,156,538
2021-08-03	$4.50	$4.51	$4.36	$4.44	$4.44	2,178,363
2021-08-02	$4.48	$4.57	$4.42	$4.50	$4.50	401,332
2021-07-30	$4.51	$4.61	$4.38	$4.41	$4.41	737,649
2021-07-29	$4.71	$4.72	$4.52	$4.53	$4.53	403,438
2021-07-28	$4.52	$4.77	$4.51	$4.70	$4.70	852,107
2021-07-27	$4.50	$4.64	$4.33	$4.53	$4.53	962,750
2021-07-26	$4.49	$4.70	$4.45	$4.52	$4.52	644,009
2021-07-23	$4.63	$4.65	$4.50	$4.51	$4.51	472,069
2021-07-22	$4.82	$4.82	$4.63	$4.64	$4.64	522,777
2021-07-21	$4.65	$4.85	$4.63	$4.81	$4.81	349,603
2021-07-20	$4.59	$4.69	$4.50	$4.66	$4.66	391,084
2021-07-19	$4.37	$4.61	$4.35	$4.58	$4.58	564,187
2021-07-16	$4.70	$4.79	$4.53	$4.57	$4.57	358,037
2021-07-15	$4.73	$4.81	$4.61	$4.70	$4.70	416,093
2021-07-14	$4.88	$4.92	$4.72	$4.76	$4.76	608,052
2021-07-13	$4.91	$5.01	$4.87	$4.91	$4.91	371,937
2021-07-12	$5.13	$5.14	$4.89	$4.90	$4.90	695,341
2021-07-09	$5.12	$5.21	$5.05	$5.14	$5.14	355,488
2021-07-08	$4.76	$5.11	$4.71	$5.09	$5.09	461,693
2021-07-07	$5.16	$5.20	$4.89	$5.10	$5.10	486,263
2021-07-06	$5.19	$5.29	$5.10	$5.16	$5.16	734,898
2021-07-02	$5.34	$5.34	$5.14	$5.23	$5.23	437,924
2021-07-01	$5.30	$5.39	$5.18	$5.35	$5.35	582,155
2021-06-30	$5.41	$5.45	$5.26	$5.29	$5.29	763,588
2021-06-29	$5.63	$5.73	$5.42	$5.42	$5.42	852,350
2021-06-28	$5.98	$6.07	$5.48	$5.52	$5.52	2,224,472
2021-06-25	$5.77	$6.00	$5.71	$5.98	$5.98	1,384,917
2021-06-24	$5.59	$5.78	$5.56	$5.77	$5.77	975,332
2021-06-23	$5.41	$5.59	$5.41	$5.57	$5.57	764,911
2021-06-22	$5.48	$5.55	$5.35	$5.49	$5.49	767,254
2021-06-21	$5.43	$5.53	$5.29	$5.51	$5.51	704,174
2021-06-18	$5.53	$5.62	$5.37	$5.47	$5.47	1,198,798
2021-06-17	$5.55	$5.71	$5.47	$5.58	$5.58	721,439
2021-06-16	$5.45	$5.63	$5.36	$5.60	$5.60	921,796
2021-06-15	$5.65	$5.67	$5.36	$5.43	$5.43	1,138,145
2021-06-14	$5.56	$5.79	$5.56	$5.66	$5.66	836,922
2021-06-11	$5.45	$5.86	$5.43	$5.64	$5.64	2,029,462
2021-06-10	$5.59	$5.61	$5.38	$5.42	$5.42	1,060,081
2021-06-09	$5.62	$5.80	$5.49	$5.58	$5.58	1,883,469
2021-06-08	$5.40	$5.68	$5.19	$5.63	$5.63	2,191,447
2021-06-07	$5.20	$5.48	$5.15	$5.31	$5.31	2,133,489
2021-06-04	$5.19	$5.27	$5.04	$5.16	$5.16	733,002
2021-06-03	$5.21	$5.56	$5.13	$5.18	$5.18	1,908,838
2021-06-02	$5.16	$5.30	$5.05	$5.30	$5.30	1,163,155
2021-06-01	$5.75	$5.75	$5.04	$5.07	$5.07	3,377,542
2021-05-28	$5.20	$5.68	$5.13	$5.68	$5.68	6,130,657
2021-05-27	$5.24	$5.43	$5.11	$5.28	$5.28	1,960,518
2021-05-26	$4.88	$5.25	$4.87	$5.22	$5.22	2,098,086
2021-05-25	$4.76	$4.98	$4.68	$4.95	$4.95	1,423,245
2021-05-24	$4.88	$5.04	$4.46	$4.68	$4.68	1,885,236
2021-05-21	$4.85	$5.06	$4.76	$4.84	$4.84	1,590,169
2021-05-20	$4.55	$4.87	$4.49	$4.86	$4.86	1,601,188
2021-05-19	$4.56	$4.68	$4.39	$4.51	$4.51	1,164,767
2021-05-18	$4.52	$4.77	$4.45	$4.70	$4.70	1,290,369
2021-05-17	$4.31	$4.55	$4.30	$4.49	$4.49	996,220
2021-05-14	$4.35	$4.49	$4.25	$4.46	$4.46	1,176,469
2021-05-13	$4.26	$4.52	$4.13	$4.29	$4.29	1,628,567
2021-05-12	$4.15	$4.58	$4.15	$4.24	$4.24	2,890,344
2021-05-11	$4.02	$4.79	$3.91	$4.16	$4.16	3,235,719
2021-05-10	$4.38	$4.39	$4.16	$4.17	$4.17	1,228,348
2021-05-07	$4.08	$4.53	$4.03	$4.49	$4.49	2,578,539
2021-05-06	$4.43	$4.48	$3.91	$4.01	$4.01	2,624,587
2021-05-05	$4.17	$4.37	$4.14	$4.36	$4.36	1,220,272
2021-05-04	$4.21	$4.30	$4.02	$4.29	$4.29	900,262
2021-05-03	$4.36	$4.40	$4.21	$4.29	$4.29	628,712
2021-04-30	$4.51	$4.59	$4.34	$4.41	$4.41	867,522
2021-04-29	$4.62	$4.63	$4.37	$4.59	$4.59	787,933
2021-04-28	$4.35	$4.66	$4.31	$4.65	$4.65	1,191,621
2021-04-27	$4.54	$4.68	$4.37	$4.40	$4.40	898,134
2021-04-26	$4.25	$4.53	$4.18	$4.50	$4.50	1,627,301
2021-04-23	$4.07	$4.35	$4.06	$4.21	$4.21	1,184,543
2021-04-22	$4.36	$4.38	$4.02	$4.08	$4.08	1,494,896
2021-04-21	$3.79	$4.52	$3.74	$4.41	$4.41	3,172,844
2021-04-20	$3.85	$3.89	$3.68	$3.83	$3.83	984,800
2021-04-19	$3.98	$4.10	$3.82	$3.88	$3.88	1,064,951
2021-04-16	$4.01	$4.02	$3.90	$3.97	$3.97	1,273,217
2021-04-15	$4.26	$4.37	$4.00	$4.03	$4.03	1,920,697
2021-04-14	$4.11	$4.39	$4.06	$4.33	$4.33	2,300,822
2021-04-13	$4.04	$4.17	$3.98	$4.13	$4.13	639,701
2021-04-12	$4.33	$4.33	$4.05	$4.06	$4.06	1,688,906
2021-04-09	$4.25	$4.46	$4.23	$4.28	$4.28	821,352
2021-04-08	$4.37	$4.43	$4.25	$4.28	$4.28	1,186,019
2021-04-07	$4.46	$4.61	$4.30	$4.35	$4.35	1,623,439
2021-04-06	$4.62	$4.69	$4.44	$4.48	$4.48	2,006,158
2021-04-05	$4.75	$4.80	$4.60	$4.67	$4.67	821,168
2021-04-01	$4.65	$4.89	$4.65	$4.78	$4.78	880,724
2021-03-31	$4.75	$4.78	$4.62	$4.65	$4.65	1,063,864
2021-03-30	$4.40	$4.70	$4.29	$4.70	$4.70	1,527,267
2021-03-29	$4.62	$4.72	$4.38	$4.39	$4.39	1,188,434
2021-03-26	$4.75	$4.86	$4.51	$4.62	$4.62	1,196,812
2021-03-25	$4.50	$4.80	$4.44	$4.76	$4.76	1,052,925
2021-03-24	$4.96	$4.98	$4.55	$4.58	$4.58	1,556,412
2021-03-23	$5.12	$5.14	$4.81	$4.89	$4.89	1,470,471
2021-03-22	$5.40	$5.53	$5.10	$5.11	$5.11	1,612,708
2021-03-19	$4.92	$5.38	$4.85	$5.31	$5.31	2,135,313
2021-03-18	$5.39	$5.40	$4.79	$4.83	$4.83	2,422,906
2021-03-17	$5.11	$5.49	$5.10	$5.40	$5.40	2,072,961
2021-03-16	$5.93	$5.95	$5.10	$5.12	$5.12	4,921,664
2021-03-15	$4.78	$7.03	$4.73	$7.03	$7.03	8,297,283
2021-03-12	$4.60	$4.73	$4.42	$4.71	$4.71	1,265,242
2021-03-11	$4.44	$4.73	$4.40	$4.72	$4.72	1,744,517
2021-03-10	$4.58	$4.72	$4.31	$4.34	$4.34	1,733,644
2021-03-09	$4.38	$4.59	$4.29	$4.54	$4.54	2,345,162
2021-03-08	$4.18	$4.30	$4.03	$4.14	$4.14	975,508
2021-03-05	$4.10	$4.19	$3.55	$4.15	$4.15	2,967,290
2021-03-04	$4.39	$4.53	$3.85	$4.09	$4.09	3,045,604
2021-03-03	$4.68	$4.79	$4.48	$4.51	$4.51	1,415,728
2021-03-02	$4.70	$4.99	$4.62	$4.68	$4.68	1,610,539
2021-03-01	$4.59	$4.80	$4.53	$4.66	$4.66	1,832,815
2021-02-26	$4.49	$4.74	$4.29	$4.50	$4.50	1,564,351
2021-02-25	$4.93	$5.07	$4.39	$4.46	$4.46	2,972,517
2021-02-24	$4.76	$5.09	$4.69	$5.01	$5.01	3,153,901
2021-02-23	$4.65	$4.89	$4.09	$4.75	$4.75	3,025,411
2021-02-22	$5.39	$5.57	$4.83	$4.91	$4.91	3,413,581
2021-02-19	$5.81	$5.81	$5.37	$5.42	$5.42	4,917,875
2021-02-18	$5.52	$6.30	$5.31	$5.74	$5.74	10,630,526
2021-02-17	$5.66	$5.85	$5.27	$5.61	$5.61	5,501,187
2021-02-16	$6.06	$6.13	$5.63	$5.81	$5.81	5,290,081
2021-02-12	$5.55	$6.46	$5.30	$5.64	$5.64	13,788,317
2021-02-11	$8.01	$8.09	$5.60	$6.11	$6.11	22,191,278
2021-02-10	$6.58	$9.00	$6.25	$8.76	$8.76	34,781,664
2021-02-09	$5.74	$6.20	$5.26	$5.96	$5.96	12,985,945
2021-02-08	$5.38	$5.94	$5.35	$5.74	$5.74	9,815,001
2021-02-05	$4.85	$5.59	$4.58	$5.08	$5.08	21,658,795
2021-02-04	$4.42	$4.91	$4.12	$4.51	$4.51	16,679,373
2021-02-03	$4.13	$5.28	$4.11	$4.54	$4.54	86,193,405
2021-02-02	$3.52	$3.64	$3.47	$3.56	$3.56	2,265,034
2021-02-01	$3.52	$3.55	$3.40	$3.48	$3.48	1,698,967
2021-01-29	$3.54	$3.55	$3.42	$3.49	$3.49	1,847,045
2021-01-28	$3.56	$3.67	$3.48	$3.54	$3.54	2,006,659
2021-01-27	$3.53	$3.65	$3.41	$3.59	$3.59	2,155,154
2021-01-26	$3.59	$3.65	$3.54	$3.56	$3.56	1,323,085
2021-01-25	$3.60	$3.64	$3.50	$3.61	$3.61	1,110,907
2021-01-22	$3.56	$3.65	$3.51	$3.58	$3.58	1,442,321
2021-01-21	$3.58	$3.73	$3.50	$3.58	$3.58	2,370,826
2021-01-20	$3.67	$3.69	$3.52	$3.62	$3.62	872,135
2021-01-19	$3.63	$3.67	$3.52	$3.66	$3.66	1,136,406
2021-01-15	$3.78	$3.81	$3.49	$3.59	$3.59	1,280,936
2021-01-14	$3.70	$3.78	$3.60	$3.65	$3.65	1,875,889
2021-01-13	$3.49	$3.54	$3.44	$3.52	$3.52	970,048
2021-01-12	$3.46	$3.55	$3.45	$3.45	$3.45	1,063,807
2021-01-11	$3.45	$3.49	$3.35	$3.45	$3.45	1,117,109
2021-01-08	$3.51	$3.53	$3.42	$3.49	$3.49	982,225
2021-01-07	$3.45	$3.53	$3.41	$3.49	$3.49	1,358,176
2021-01-06	$3.42	$3.53	$3.40	$3.41	$3.41	2,022,131
2021-01-05	$3.40	$3.60	$3.23	$3.39	$3.39	1,492,994
2021-01-04	$3.33	$3.37	$3.25	$3.33	$3.33	680,304
2020-12-31	$3.32	$3.34	$3.21	$3.30	$3.30	958,437
2020-12-30	$3.30	$3.41	$3.23	$3.32	$3.32	974,184
2020-12-29	$3.32	$3.38	$3.15	$3.27	$3.27	2,261,931
2020-12-28	$3.41	$3.42	$3.29	$3.33	$3.33	1,176,598
2020-12-24	$3.42	$3.45	$3.36	$3.42	$3.42	633,898
2020-12-23	$3.43	$3.51	$3.38	$3.41	$3.41	1,062,396
2020-12-22	$3.45	$3.50	$3.37	$3.44	$3.44	1,020,326
2020-12-21	$3.41	$3.45	$3.28	$3.44	$3.44	1,279,117
2020-12-18	$3.52	$3.53	$3.38	$3.40	$3.40	3,642,256
2020-12-17	$3.50	$3.60	$3.40	$3.49	$3.49	5,117,409
2020-12-16	$4.16	$4.27	$4.10	$4.18	$4.18	539,299
2020-12-15	$4.10	$4.20	$3.95	$4.19	$4.19	523,783
2020-12-14	$4.08	$4.28	$4.01	$4.03	$4.03	699,278
2020-12-11	$4.08	$4.08	$3.92	$4.04	$4.04	511,189
2020-12-10	$4.04	$4.17	$3.85	$4.08	$4.08	879,399
2020-12-09	$4.40	$4.41	$4.05	$4.21	$4.21	574,644
2020-12-08	$4.39	$4.45	$4.32	$4.42	$4.42	468,317
2020-12-07	$4.59	$4.68	$4.43	$4.47	$4.47	380,469
2020-12-04	$4.54	$4.61	$4.44	$4.55	$4.55	709,765
2020-12-03	$4.52	$4.53	$4.37	$4.50	$4.50	485,753
2020-12-02	$4.40	$4.55	$4.20	$4.49	$4.49	444,062
2020-12-01	$4.72	$4.79	$4.39	$4.47	$4.47	668,917
2020-11-30	$4.60	$4.74	$4.45	$4.64	$4.64	584,497
2020-11-27	$4.53	$4.64	$4.41	$4.61	$4.61	370,480
2020-11-25	$4.71	$4.74	$4.36	$4.58	$4.58	695,934
2020-11-24	$4.23	$4.68	$4.10	$4.55	$4.55	1,350,558
2020-11-23	$4.25	$4.30	$4.10	$4.16	$4.16	587,483
2020-11-20	$4.15	$4.32	$4.08	$4.22	$4.22	656,401
2020-11-19	$3.89	$4.17	$3.87	$4.08	$4.08	841,405
2020-11-18	$3.88	$3.95	$3.80	$3.87	$3.87	259,634
2020-11-17	$3.82	$3.93	$3.80	$3.88	$3.88	519,514
2020-11-16	$3.86	$3.90	$3.75	$3.84	$3.84	331,937
2020-11-13	$3.77	$3.95	$3.76	$3.80	$3.80	1,380,267
2020-11-12	$3.74	$3.90	$3.66	$3.75	$3.75	739,085
2020-11-11	$3.76	$3.83	$3.40	$3.78	$3.78	770,876
2020-11-10	$3.70	$3.80	$3.57	$3.74	$3.74	479,789
2020-11-09	$3.93	$3.97	$3.53	$3.68	$3.68	651,693
2020-11-06	$3.72	$3.97	$3.70	$3.73	$3.73	874,862
2020-11-05	$3.59	$3.88	$3.54	$3.71	$3.71	790,191
2020-11-04	$3.56	$3.67	$3.51	$3.51	$3.51	400,929
2020-11-03	$3.48	$3.63	$3.47	$3.56	$3.56	332,958
2020-11-02	$3.43	$3.48	$3.33	$3.48	$3.48	286,704
2020-10-30	$3.41	$3.49	$3.35	$3.43	$3.43	313,484
2020-10-29	$3.39	$3.47	$3.33	$3.43	$3.43	258,351
2020-10-28	$3.44	$3.47	$3.31	$3.39	$3.39	323,959
2020-10-27	$3.54	$3.55	$3.47	$3.48	$3.48	246,491
2020-10-26	$3.63	$3.65	$3.45	$3.57	$3.57	383,883
2020-10-23	$3.69	$3.77	$3.59	$3.72	$3.72	333,023
2020-10-22	$3.60	$3.68	$3.52	$3.63	$3.63	190,624
2020-10-21	$3.66	$3.68	$3.48	$3.57	$3.57	283,037
2020-10-20	$3.72	$3.73	$3.52	$3.65	$3.65	449,629
2020-10-19	$3.89	$3.92	$3.61	$3.71	$3.71	638,043
2020-10-16	$3.74	$4.04	$3.61	$3.85	$3.85	1,243,894
2020-10-15	$3.50	$4.46	$3.40	$3.80	$3.80	3,480,953
2020-10-14	$3.66	$3.70	$3.51	$3.57	$3.57	250,113
2020-10-13	$3.60	$3.71	$3.55	$3.63	$3.63	311,746
2020-10-12	$3.66	$3.73	$3.60	$3.61	$3.61	225,141
2020-10-09	$3.63	$3.79	$3.61	$3.68	$3.68	324,886
2020-10-08	$3.56	$3.69	$3.52	$3.61	$3.61	298,434
2020-10-07	$3.51	$3.62	$3.49	$3.57	$3.57	284,415
2020-10-06	$3.39	$3.70	$3.37	$3.46	$3.46	651,327
2020-10-05	$3.33	$3.45	$3.33	$3.37	$3.37	315,216
2020-10-02	$3.28	$3.37	$3.25	$3.29	$3.29	191,809
2020-10-01	$3.30	$3.38	$3.24	$3.38	$3.38	238,613
2020-09-30	$3.30	$3.36	$3.23	$3.31	$3.31	348,164
2020-09-29	$3.40	$3.45	$3.28	$3.31	$3.31	276,455
2020-09-28	$3.30	$3.44	$3.25	$3.42	$3.42	390,574
2020-09-25	$3.22	$3.32	$3.19	$3.28	$3.28	390,205
2020-09-24	$3.25	$3.30	$3.16	$3.23	$3.23	467,480
2020-09-23	$3.49	$3.51	$3.18	$3.25	$3.25	700,245
2020-09-22	$3.49	$3.57	$3.42	$3.50	$3.50	371,250
2020-09-21	$3.64	$3.65	$3.48	$3.50	$3.50	605,052
2020-09-18	$3.78	$3.78	$3.60	$3.70	$3.70	702,834
2020-09-17	$3.54	$4.04	$3.50	$3.80	$3.80	2,842,570
2020-09-16	$3.58	$3.65	$3.53	$3.53	$3.53	199,177
2020-09-15	$3.64	$3.69	$3.52	$3.57	$3.57	364,594
2020-09-14	$3.50	$3.73	$3.50	$3.64	$3.64	303,572
2020-09-11	$3.58	$3.63	$3.44	$3.55	$3.55	257,991
2020-09-10	$3.58	$3.70	$3.50	$3.51	$3.51	295,407
2020-09-09	$3.60	$3.68	$3.54	$3.55	$3.55	209,442
2020-09-08	$3.57	$3.64	$3.45	$3.61	$3.61	301,069
2020-09-04	$3.70	$3.70	$3.39	$3.63	$3.63	558,304
2020-09-03	$3.67	$3.85	$3.62	$3.72	$3.72	365,461
2020-09-02	$3.80	$3.84	$3.65	$3.70	$3.70	381,043
2020-09-01	$3.79	$3.89	$3.75	$3.79	$3.79	486,311
2020-08-31	$3.82	$3.89	$3.75	$3.78	$3.78	395,497
2020-08-28	$3.82	$3.98	$3.77	$3.84	$3.84	437,966
2020-08-27	$3.79	$3.97	$3.79	$3.81	$3.81	450,391
2020-08-26	$3.85	$3.85	$3.69	$3.82	$3.82	797,487
2020-08-25	$3.58	$3.71	$3.52	$3.68	$3.68	560,459
2020-08-24	$3.70	$3.71	$3.52	$3.62	$3.62	622,474
2020-08-21	$3.82	$3.83	$3.70	$3.73	$3.73	448,156
2020-08-20	$3.85	$3.94	$3.70	$3.77	$3.77	530,759
2020-08-19	$3.87	$3.94	$3.81	$3.84	$3.84	531,895
2020-08-18	$3.80	$3.97	$3.80	$3.87	$3.87	372,267
2020-08-17	$3.82	$3.92	$3.70	$3.83	$3.83	478,656
2020-08-14	$3.97	$3.98	$3.71	$3.77	$3.77	808,967
2020-08-13	$3.98	$3.98	$3.86	$3.93	$3.93	394,953
2020-08-12	$4.04	$4.17	$3.74	$3.96	$3.96	981,544
2020-08-11	$4.25	$4.29	$4.03	$4.07	$4.07	450,420
2020-08-10	$4.16	$4.29	$4.11	$4.24	$4.24	584,884
2020-08-07	$4.30	$4.33	$4.12	$4.22	$4.22	542,813
2020-08-06	$4.14	$4.30	$4.06	$4.30	$4.30	459,894
2020-08-05	$4.21	$4.35	$4.08	$4.15	$4.15	783,027
2020-08-04	$3.88	$4.18	$3.80	$4.18	$4.18	1,270,521
2020-08-03	$3.76	$3.89	$3.70	$3.84	$3.84	671,176
2020-07-31	$3.78	$3.82	$3.66	$3.75	$3.75	334,963
2020-07-30	$3.79	$3.81	$3.51	$3.80	$3.80	648,036
2020-07-29	$3.80	$3.83	$3.67	$3.79	$3.79	538,149
2020-07-28	$3.70	$3.81	$3.65	$3.74	$3.74	566,088
2020-07-27	$3.89	$3.89	$3.57	$3.73	$3.73	1,134,464
2020-07-24	$3.60	$3.66	$3.51	$3.57	$3.57	407,234
2020-07-23	$3.73	$3.74	$3.55	$3.66	$3.66	556,434
2020-07-22	$3.65	$3.75	$3.57	$3.71	$3.71	811,575
2020-07-21	$3.60	$3.70	$3.48	$3.58	$3.58	1,255,574
2020-07-20	$3.51	$3.61	$3.45	$3.57	$3.57	1,034,967
2020-07-17	$3.58	$3.65	$3.45	$3.48	$3.48	908,936
2020-07-16	$3.51	$3.62	$3.45	$3.59	$3.59	543,585
2020-07-15	$3.44	$3.59	$3.42	$3.56	$3.56	925,989
2020-07-14	$3.43	$3.61	$3.35	$3.41	$3.41	839,027
2020-07-13	$3.69	$3.71	$3.45	$3.45	$3.45	1,460,322
2020-07-10	$3.45	$3.80	$3.40	$3.73	$3.73	1,675,672
2020-07-09	$3.41	$3.50	$3.33	$3.44	$3.44	1,287,304
2020-07-08	$3.25	$3.44	$3.20	$3.42	$3.42	1,486,062
2020-07-07	$3.28	$3.34	$3.12	$3.25	$3.25	1,464,066
2020-07-06	$3.50	$3.57	$3.27	$3.29	$3.29	2,180,559
2020-07-02	$3.66	$3.69	$3.40	$3.50	$3.50	2,860,827
2020-07-01	$3.76	$3.86	$3.51	$3.71	$3.71	6,154,163
2020-06-30	$3.51	$3.99	$3.20	$3.37	$3.37	17,594,689
2020-06-29	$6.48	$7.45	$6.35	$6.54	$6.54	4,985,557
2020-06-26	$6.35	$6.75	$6.07	$6.30	$6.30	4,663,585
2020-06-25	$6.13	$6.51	$6.05	$6.33	$6.33	1,197,761
2020-06-24	$6.11	$6.47	$5.94	$6.26	$6.26	1,877,064
2020-06-23	$6.41	$6.68	$6.17	$6.22	$6.22	1,999,123
2020-06-22	$6.07	$6.44	$5.82	$6.33	$6.33	1,849,622
2020-06-19	$6.67	$6.74	$5.88	$6.04	$6.04	3,197,400
2020-06-18	$5.50	$6.49	$5.45	$6.43	$6.43	3,768,920
2020-06-17	$5.50	$5.63	$5.31	$5.49	$5.49	1,263,261
2020-06-16	$5.25	$5.62	$5.14	$5.49	$5.49	2,491,762
2020-06-15	$4.85	$5.18	$4.74	$5.06	$5.06	1,707,033
2020-06-12	$4.95	$4.95	$4.57	$4.85	$4.85	958,836
2020-06-11	$5.03	$5.07	$4.68	$4.73	$4.73	1,892,171
2020-06-10	$5.41	$5.48	$5.13	$5.21	$5.21	1,361,581
2020-06-09	$5.60	$5.62	$5.35	$5.39	$5.39	1,311,560
2020-06-08	$5.60	$5.86	$5.50	$5.63	$5.63	2,476,963
2020-06-05	$5.53	$5.65	$5.25	$5.41	$5.41	1,055,129
2020-06-04	$5.51	$5.59	$5.36	$5.46	$5.46	980,980
2020-06-03	$5.62	$5.67	$5.40	$5.56	$5.56	918,055
2020-06-02	$5.55	$5.66	$5.31	$5.63	$5.63	880,092
2020-06-01	$5.30	$5.73	$5.21	$5.52	$5.52	948,051
2020-05-29	$5.55	$5.58	$5.08	$5.26	$5.26	1,224,899
2020-05-28	$5.81	$5.87	$5.31	$5.39	$5.39	1,423,115
2020-05-27	$6.40	$6.43	$5.50	$5.59	$5.59	3,422,438
2020-05-26	$6.72	$6.80	$5.91	$6.19	$6.19	2,215,800
2020-05-22	$5.59	$6.60	$5.43	$6.48	$6.48	2,862,894
2020-05-21	$5.40	$5.60	$5.21	$5.49	$5.49	642,256
2020-05-20	$5.30	$5.45	$5.07	$5.34	$5.34	1,010,841
2020-05-19	$5.01	$5.45	$4.91	$5.18	$5.18	1,920,086
2020-05-18	$4.20	$4.91	$4.11	$4.89	$4.89	1,738,791
2020-05-15	$4.03	$4.09	$3.90	$4.01	$4.01	732,646
2020-05-14	$4.13	$4.13	$3.82	$4.03	$4.03	803,952
2020-05-13	$4.16	$4.34	$3.97	$4.17	$4.17	654,672
2020-05-12	$4.60	$4.68	$4.10	$4.16	$4.16	1,718,559
2020-05-11	$4.00	$5.37	$4.00	$4.45	$4.45	4,553,196
2020-05-08	$3.97	$4.10	$3.84	$3.99	$3.99	575,765
2020-05-07	$3.80	$3.95	$3.62	$3.93	$3.93	791,052
2020-05-06	$3.95	$3.98	$3.77	$3.81	$3.81	253,818
2020-05-05	$3.79	$3.98	$3.76	$3.92	$3.92	503,887
2020-05-04	$3.64	$3.86	$3.57	$3.73	$3.73	411,487
2020-05-01	$3.88	$3.90	$3.52	$3.70	$3.70	855,762
2020-04-30	$4.05	$4.13	$3.85	$3.87	$3.87	721,206
2020-04-29	$4.07	$4.24	$3.94	$3.99	$3.99	727,478
2020-04-28	$4.22	$4.25	$3.92	$4.01	$4.01	597,958
2020-04-27	$4.10	$4.35	$4.06	$4.15	$4.15	1,396,329
2020-04-24	$4.02	$4.14	$3.91	$4.04	$4.04	364,602
2020-04-23	$4.02	$4.13	$3.93	$4.01	$4.01	329,344
2020-04-22	$4.00	$4.09	$3.91	$4.00	$4.00	296,436
2020-04-21	$3.98	$4.12	$3.81	$4.02	$4.02	420,331
2020-04-20	$4.00	$4.15	$3.90	$3.99	$3.99	336,220
2020-04-17	$4.00	$4.06	$3.84	$4.01	$4.01	345,850
2020-04-16	$4.00	$4.00	$3.66	$3.90	$3.90	387,501
2020-04-15	$4.04	$4.08	$3.88	$4.01	$4.01	260,793
2020-04-14	$4.00	$4.15	$3.99	$4.08	$4.08	466,611
2020-04-13	$4.10	$4.18	$3.80	$3.94	$3.94	511,766
2020-04-09	$3.81	$4.07	$3.80	$3.91	$3.91	299,175
2020-04-08	$3.50	$3.85	$3.50	$3.76	$3.76	352,486
2020-04-07	$3.74	$3.80	$3.47	$3.47	$3.47	387,112
2020-04-06	$3.45	$3.66	$3.32	$3.61	$3.61	508,404
2020-04-03	$3.48	$3.48	$3.23	$3.31	$3.31	298,359
2020-04-02	$3.40	$3.55	$3.27	$3.47	$3.47	219,411
2020-04-01	$3.73	$3.79	$3.38	$3.41	$3.41	324,824
2020-03-31	$3.64	$3.84	$3.57	$3.83	$3.83	391,299
2020-03-30	$3.83	$3.89	$3.51	$3.67	$3.67	321,057
2020-03-27	$3.84	$4.00	$3.63	$3.81	$3.81	383,094
2020-03-26	$3.86	$4.04	$3.80	$3.94	$3.94	400,742
2020-03-25	$3.92	$4.03	$3.60	$3.83	$3.83	661,515
2020-03-24	$4.00	$4.24	$3.71	$3.76	$3.76	672,305
2020-03-23	$3.27	$3.76	$3.11	$3.66	$3.66	763,605
2020-03-20	$3.14	$3.69	$3.14	$3.25	$3.25	598,348
2020-03-19	$2.87	$3.25	$2.81	$3.10	$3.10	526,148
2020-03-18	$2.85	$2.98	$2.61	$2.90	$2.90	485,556
2020-03-17	$3.00	$3.09	$2.55	$3.02	$3.02	701,259
2020-03-16	$3.00	$3.24	$2.95	$2.96	$2.96	430,482
2020-03-13	$3.60	$3.68	$3.08	$3.32	$3.32	683,014
2020-03-12	$3.40	$3.76	$3.27	$3.34	$3.34	714,342
2020-03-11	$3.80	$4.10	$3.72	$3.89	$3.89	536,159
2020-03-10	$3.61	$4.23	$3.56	$3.82	$3.82	802,885
2020-03-09	$3.80	$3.90	$3.41	$3.46	$3.46	639,695
2020-03-06	$4.06	$4.09	$3.84	$4.02	$4.02	505,757
2020-03-05	$4.15	$4.27	$4.06	$4.10	$4.10	315,023
2020-03-04	$4.22	$4.31	$4.17	$4.21	$4.21	611,322
2020-03-03	$4.20	$4.34	$4.05	$4.18	$4.18	457,870
2020-03-02	$4.46	$4.48	$4.06	$4.18	$4.18	567,752
2020-02-28	$3.88	$4.53	$3.75	$4.26	$4.26	899,009
2020-02-27	$4.47	$4.48	$3.93	$4.04	$4.04	1,081,620
2020-02-26	$5.00	$5.05	$4.46	$4.54	$4.54	865,234
2020-02-25	$4.80	$5.45	$4.75	$4.96	$4.96	2,077,105
2020-02-24	$4.83	$4.85	$4.48	$4.63	$4.63	791,316
2020-02-21	$4.81	$4.98	$4.69	$4.92	$4.92	405,676
2020-02-20	$4.84	$4.93	$4.68	$4.81	$4.81	379,681
2020-02-19	$4.91	$4.95	$4.75	$4.81	$4.81	374,296
2020-02-18	$4.60	$4.89	$4.51	$4.87	$4.87	611,943
2020-02-14	$4.91	$5.01	$4.38	$4.49	$4.49	1,555,158
2020-02-13	$4.90	$5.00	$4.80	$4.89	$4.89	406,627
2020-02-12	$5.08	$5.13	$4.88	$4.93	$4.93	652,155
2020-02-11	$5.08	$5.18	$5.02	$5.03	$5.03	443,369
2020-02-10	$5.09	$5.12	$4.90	$5.04	$5.04	431,487
2020-02-07	$5.18	$5.19	$4.95	$5.03	$5.03	354,746
2020-02-06	$5.17	$5.30	$5.06	$5.13	$5.13	345,882
2020-02-05	$5.15	$5.20	$5.04	$5.11	$5.11	301,816
2020-02-04	$5.09	$5.15	$4.95	$5.09	$5.09	320,147
2020-02-03	$5.18	$5.38	$4.86	$5.00	$5.00	526,690
2020-01-31	$5.06	$5.06	$4.82	$5.04	$5.04	367,419
2020-01-30	$5.00	$5.12	$4.87	$5.05	$5.05	570,861
2020-01-29	$5.18	$5.19	$5.01	$5.01	$5.01	457,205
2020-01-28	$5.26	$5.35	$5.11	$5.20	$5.20	372,862
2020-01-27	$5.18	$5.30	$5.11	$5.22	$5.22	341,936
2020-01-24	$5.62	$5.63	$5.17	$5.38	$5.38	759,947
2020-01-23	$5.73	$5.73	$5.53	$5.57	$5.57	322,430
2020-01-22	$5.68	$5.86	$5.68	$5.73	$5.73	298,220
2020-01-21	$5.75	$5.92	$5.60	$5.70	$5.70	743,204
2020-01-17	$6.06	$6.10	$5.63	$5.70	$5.70	808,473
2020-01-16	$6.24	$6.30	$5.90	$6.02	$6.02	771,567
2020-01-15	$5.67	$6.20	$5.67	$6.16	$6.16	1,079,647
2020-01-14	$5.73	$5.80	$5.47	$5.70	$5.70	502,217
2020-01-13	$5.70	$5.84	$5.36	$5.72	$5.72	743,888
2020-01-10	$5.26	$5.73	$5.17	$5.62	$5.62	1,159,290
2020-01-09	$5.29	$5.39	$5.03	$5.09	$5.09	684,239
2020-01-08	$5.59	$5.59	$5.25	$5.31	$5.31	882,693
2020-01-07	$5.68	$5.78	$5.54	$5.56	$5.56	409,617
2020-01-06	$5.83	$5.87	$5.60	$5.70	$5.70	396,034
2020-01-03	$5.80	$6.01	$5.70	$5.81	$5.81	443,169
2020-01-02	$6.09	$6.20	$5.84	$5.88	$5.88	614,916
2019-12-31	$5.78	$6.14	$5.65	$6.04	$6.04	949,860
2019-12-30	$5.70	$5.73	$5.51	$5.64	$5.64	553,374
2019-12-27	$5.79	$5.83	$5.50	$5.76	$5.76	783,715
2019-12-26	$5.95	$5.98	$5.75	$5.87	$5.87	517,127
2019-12-24	$6.05	$6.10	$5.82	$6.00	$6.00	401,132
2019-12-23	$6.20	$6.25	$5.85	$6.06	$6.06	773,891
2019-12-20	$6.30	$6.35	$5.92	$6.21	$6.21	589,565
2019-12-19	$5.86	$6.39	$5.83	$6.26	$6.26	801,115
2019-12-18	$6.20	$6.31	$5.83	$5.86	$5.86	800,016
2019-12-17	$6.90	$7.04	$6.17	$6.25	$6.25	1,521,950
2019-12-16	$5.77	$7.01	$5.75	$6.48	$6.48	1,730,172
2019-12-13	$5.80	$5.94	$5.68	$5.71	$5.71	243,812
2019-12-12	$5.62	$5.85	$5.60	$5.75	$5.75	193,769
2019-12-11	$5.73	$5.74	$5.50	$5.61	$5.61	240,831
2019-12-10	$5.70	$5.92	$5.70	$5.74	$5.74	317,168
2019-12-09	$5.70	$5.79	$5.58	$5.71	$5.71	267,708
2019-12-06	$5.66	$5.80	$5.46	$5.63	$5.63	375,013
2019-12-05	$5.94	$5.94	$5.63	$5.65	$5.65	347,604
2019-12-04	$6.08	$6.08	$5.83	$5.97	$5.97	231,598
2019-12-03	$6.02	$6.12	$5.90	$6.03	$6.03	373,989
2019-12-02	$6.36	$6.43	$6.05	$6.16	$6.16	371,263
2019-11-29	$6.37	$6.53	$6.32	$6.33	$6.33	263,976
2019-11-27	$6.54	$6.74	$6.38	$6.42	$6.42	273,809
2019-11-26	$6.51	$6.69	$6.28	$6.52	$6.52	313,065
2019-11-25	$6.27	$6.64	$6.25	$6.55	$6.55	422,413
2019-11-22	$6.74	$6.81	$6.18	$6.31	$6.31	448,683
2019-11-21	$6.70	$6.87	$6.56	$6.73	$6.73	538,414
2019-11-20	$6.32	$6.65	$6.27	$6.55	$6.55	361,728
2019-11-19	$6.20	$6.65	$6.17	$6.38	$6.38	345,084
2019-11-18	$6.32	$6.44	$6.15	$6.17	$6.17	317,397
2019-11-15	$6.14	$6.51	$6.00	$6.38	$6.38	527,605
2019-11-14	$6.32	$6.39	$6.00	$6.11	$6.11	803,472
2019-11-13	$6.48	$6.62	$6.31	$6.41	$6.41	477,368
2019-11-12	$6.83	$6.91	$6.47	$6.53	$6.53	564,465
2019-11-11	$6.30	$6.83	$6.26	$6.81	$6.81	546,767
2019-11-08	$6.50	$6.54	$5.87	$6.43	$6.43	1,323,287
2019-11-07	$6.68	$6.82	$6.37	$6.45	$6.45	561,428
2019-11-06	$7.18	$7.20	$6.60	$6.74	$6.74	628,355
2019-11-05	$7.36	$7.39	$6.97	$7.13	$7.13	480,958
2019-11-04	$7.54	$7.62	$7.27	$7.44	$7.44	209,302
2019-11-01	$7.60	$7.81	$7.16	$7.48	$7.48	562,503
2019-10-31	$7.93	$8.08	$7.50	$7.76	$7.76	412,698
2019-10-30	$7.80	$8.20	$7.51	$8.06	$8.06	544,686
2019-10-29	$8.07	$8.10	$7.69	$7.84	$7.84	456,134
2019-10-28	$8.14	$8.25	$7.98	$8.14	$8.14	322,982
2019-10-25	$8.38	$8.54	$7.91	$8.15	$8.15	612,006
2019-10-24	$8.30	$8.52	$8.15	$8.45	$8.45	354,577
2019-10-23	$8.01	$8.40	$7.85	$8.34	$8.34	436,225
2019-10-22	$8.60	$8.77	$7.96	$8.01	$8.01	553,306
2019-10-21	$8.47	$8.83	$8.07	$8.57	$8.57	775,026
2019-10-18	$8.37	$8.47	$7.82	$8.05	$8.05	401,319
2019-10-17	$7.99	$8.48	$7.97	$8.36	$8.36	723,634
2019-10-16	$7.95	$8.15	$7.85	$7.96	$7.96	560,353
2019-10-15	$7.67	$8.15	$7.66	$7.92	$7.92	364,267
2019-10-14	$7.50	$7.80	$7.36	$7.63	$7.63	289,023
2019-10-11	$7.55	$7.87	$7.47	$7.49	$7.49	518,713
2019-10-10	$7.55	$7.68	$7.35	$7.44	$7.44	473,312
2019-10-09	$7.85	$7.97	$7.56	$7.60	$7.60	735,563
2019-10-08	$7.54	$7.97	$7.51	$7.75	$7.75	340,320
2019-10-07	$7.57	$8.05	$7.50	$7.72	$7.72	358,246
2019-10-04	$7.86	$8.15	$7.56	$7.70	$7.70	495,316
2019-10-03	$7.24	$7.88	$7.10	$7.86	$7.86	905,311
2019-10-02	$7.25	$7.29	$6.83	$7.26	$7.26	967,562
2019-10-01	$7.54	$7.66	$7.22	$7.36	$7.36	600,979
2019-09-30	$7.69	$7.70	$7.30	$7.56	$7.56	632,136
2019-09-27	$7.82	$7.98	$7.55	$7.73	$7.73	570,019
2019-09-26	$7.70	$7.96	$7.27	$7.93	$7.93	742,904
2019-09-25	$7.65	$7.72	$7.13	$7.67	$7.67	1,136,411
2019-09-24	$8.11	$8.17	$7.50	$7.74	$7.74	1,061,388
2019-09-23	$8.10	$8.25	$7.71	$8.12	$8.12	818,148
2019-09-20	$8.34	$8.43	$7.92	$8.26	$8.26	1,454,038
2019-09-19	$8.77	$8.82	$7.21	$8.45	$8.45	4,085,314
2019-09-18	$10.10	$10.24	$8.31	$8.84	$8.84	5,236,246
2019-09-17	$11.37	$11.64	$10.99	$11.30	$11.30	493,236
2019-09-16	$12.08	$12.22	$11.00	$11.51	$11.51	596,787
2019-09-13	$12.17	$12.37	$11.83	$12.19	$12.19	423,904
2019-09-12	$12.19	$12.43	$11.82	$12.15	$12.15	768,984
2019-09-11	$11.92	$12.38	$11.80	$12.22	$12.22	811,748
2019-09-10	$11.57	$12.09	$11.32	$11.97	$11.97	952,166
2019-09-09	$11.84	$11.84	$11.19	$11.56	$11.56	706,182
2019-09-06	$11.75	$12.01	$11.26	$11.70	$11.70	812,629
2019-09-05	$10.95	$11.78	$10.68	$11.71	$11.71	771,609
2019-09-04	$10.61	$10.93	$10.45	$10.73	$10.73	383,457
2019-09-03	$10.39	$10.90	$10.20	$10.54	$10.54	406,910
2019-08-30	$10.91	$10.92	$10.45	$10.69	$10.69	279,831
2019-08-29	$10.74	$11.10	$10.66	$10.88	$10.88	393,848
2019-08-28	$10.34	$10.78	$10.07	$10.54	$10.54	487,682
2019-08-27	$11.17	$11.20	$10.03	$10.42	$10.42	734,641
2019-08-26	$11.20	$11.23	$10.82	$11.17	$11.17	276,870
2019-08-23	$11.25	$11.56	$10.68	$10.96	$10.96	716,625
2019-08-22	$11.97	$12.09	$11.31	$11.33	$11.33	497,159
2019-08-21	$11.99	$12.51	$11.56	$11.90	$11.90	992,845
2019-08-20	$11.48	$12.04	$11.35	$11.93	$11.93	730,239
2019-08-19	$11.35	$11.68	$11.26	$11.30	$11.30	654,480
2019-08-16	$10.67	$11.34	$10.67	$11.20	$11.20	674,076
2019-08-15	$10.93	$10.98	$10.60	$10.62	$10.62	477,695
2019-08-14	$10.80	$11.32	$10.61	$10.94	$10.94	668,939
2019-08-13	$10.58	$11.10	$10.57	$10.99	$10.99	814,493
2019-08-12	$10.75	$11.23	$10.50	$10.59	$10.59	971,749
2019-08-09	$11.11	$11.34	$10.45	$10.96	$10.96	1,343,413
2019-08-08	$11.66	$11.76	$10.79	$11.25	$11.25	1,058,235
2019-08-07	$10.02	$11.78	$10.00	$11.66	$11.66	1,509,009
2019-08-06	$9.96	$10.44	$9.73	$10.31	$10.31	932,867
2019-08-05	$9.80	$10.05	$9.41	$9.79	$9.79	974,940
2019-08-02	$10.45	$10.53	$9.67	$10.16	$10.16	1,174,748
2019-08-01	$10.59	$10.91	$10.15	$10.24	$10.24	750,651
2019-07-31	$10.94	$11.21	$10.58	$10.59	$10.59	719,565
2019-07-30	$10.64	$10.97	$10.43	$10.82	$10.82	752,300
2019-07-29	$11.30	$11.35	$10.20	$10.79	$10.79	1,362,658
2019-07-26	$11.02	$11.47	$10.98	$11.31	$11.31	780,755
2019-07-25	$11.41	$11.42	$10.88	$10.95	$10.95	964,692
2019-07-24	$10.77	$11.60	$10.66	$11.48	$11.48	1,319,962
2019-07-23	$12.15	$12.15	$10.90	$11.10	$11.10	2,266,697
2019-07-22	$11.00	$12.48	$10.96	$12.16	$12.16	2,535,686
2019-07-19	$11.90	$12.04	$10.62	$10.80	$10.80	1,849,869
2019-07-18	$11.95	$12.24	$11.50	$11.87	$11.87	1,394,958
2019-07-17	$13.49	$13.77	$11.50	$11.68	$11.68	2,874,541
2019-07-16	$13.92	$14.15	$13.37	$13.49	$13.49	1,095,727
2019-07-15	$13.60	$14.28	$13.19	$13.94	$13.94	1,116,791
2019-07-12	$14.39	$14.48	$13.60	$13.64	$13.64	1,243,712
2019-07-11	$14.25	$14.72	$13.59	$14.40	$14.40	1,821,896
2019-07-10	$14.85	$15.00	$14.23	$14.30	$14.30	1,204,368
2019-07-09	$14.72	$15.30	$14.50	$14.80	$14.80	1,434,550
2019-07-08	$15.44	$15.58	$14.36	$14.93	$14.93	1,839,669
2019-07-05	$14.70	$15.70	$14.40	$15.44	$15.44	2,427,087
2019-07-03	$14.24	$14.75	$13.93	$14.75	$14.75	1,125,455
2019-07-02	$14.08	$14.25	$13.88	$14.24	$14.24	968,715
2019-07-01	$13.84	$14.25	$13.75	$14.11	$14.11	1,392,241
2019-06-28	$12.75	$13.61	$12.72	$13.55	$13.55	4,040,317
2019-06-27	$12.38	$13.00	$12.36	$12.71	$12.71	911,161
2019-06-26	$12.60	$12.95	$12.47	$12.48	$12.48	864,332
2019-06-25	$12.98	$13.08	$12.36	$12.55	$12.55	1,045,181
2019-06-24	$13.34	$13.60	$12.96	$12.99	$12.99	754,478
2019-06-21	$13.40	$13.90	$13.03	$13.34	$13.34	1,403,846
2019-06-20	$14.20	$14.48	$13.34	$13.49	$13.49	1,752,090
2019-06-19	$13.86	$14.90	$13.60	$13.90	$13.90	3,198,832
2019-06-18	$13.45	$13.94	$13.30	$13.79	$13.79	1,393,745
2019-06-17	$13.05	$13.42	$12.55	$13.42	$13.42	1,421,244
2019-06-14	$13.58	$13.95	$12.86	$13.03	$13.03	1,746,467
2019-06-13	$13.39	$14.11	$13.06	$13.63	$13.63	2,758,145
2019-06-12	$13.55	$13.70	$12.30	$13.52	$13.52	2,343,813
2019-06-11	$12.28	$14.00	$12.00	$13.50	$13.50	6,797,915
2019-06-10	$11.40	$11.87	$11.32	$11.58	$11.58	1,479,993
2019-06-07	$10.75	$11.36	$10.60	$11.27	$11.27	1,503,746
2019-06-06	$11.07	$11.14	$10.38	$10.84	$10.84	1,512,275
2019-06-05	$11.93	$12.24	$10.88	$11.07	$11.07	2,003,081
2019-06-04	$10.77	$11.83	$10.57	$11.79	$11.79	2,052,832
2019-06-03	$12.32	$12.48	$10.38	$10.46	$10.46	2,273,549
2019-05-31	$12.20	$12.55	$11.79	$12.36	$12.36	1,487,371
2019-05-30	$13.00	$13.21	$12.33	$12.59	$12.59	1,366,381
2019-05-29	$11.65	$13.34	$11.33	$12.93	$12.93	2,873,357
2019-05-28	$13.09	$13.09	$11.93	$12.08	$12.08	2,293,147
2019-05-24	$13.75	$14.40	$13.05	$13.18	$13.18	1,696,105
2019-05-23	$14.24	$14.27	$13.00	$13.53	$13.53	2,460,209
2019-05-22	$14.85	$15.27	$14.31	$14.66	$14.66	1,648,483
2019-05-21	$14.90	$15.55	$14.69	$14.82	$14.82	2,125,292
2019-05-20	$15.11	$15.21	$14.11	$14.51	$14.51	2,475,710
2019-05-17	$15.43	$16.47	$15.11	$15.48	$15.48	3,850,301
2019-05-16	$14.08	$15.98	$14.01	$15.50	$15.50	5,375,304
2019-05-15	$13.21	$14.15	$13.21	$13.92	$13.92	2,593,538
2019-05-14	$13.23	$13.63	$13.02	$13.22	$13.22	2,375,722
2019-05-13	$12.28	$13.49	$12.21	$12.94	$12.94	2,695,120
2019-05-10	$11.96	$12.90	$11.93	$12.76	$12.76	2,598,566
2019-05-09	$11.90	$12.23	$11.35	$11.96	$11.96	1,866,565
2019-05-08	$12.11	$13.12	$11.78	$12.23	$12.23	2,950,537
2019-05-07	$12.60	$13.33	$12.12	$12.77	$12.77	3,749,522
2019-05-06	$11.80	$12.91	$11.05	$12.76	$12.76	4,140,123
2019-05-03	$10.67	$11.83	$9.95	$11.45	$11.45	2,375,814
2019-05-02	$11.80	$11.80	$9.57	$11.10	$11.10	4,285,013
2019-05-01	$12.78	$13.06	$11.72	$11.91	$11.91	4,307,965
2019-04-30	$12.14	$12.89	$11.87	$12.52	$12.52	5,133,449
2019-04-29	$11.08	$12.07	$11.05	$11.56	$11.56	3,172,048
2019-04-26	$10.33	$11.81	$10.02	$10.99	$10.99	4,005,385
2019-04-25	$9.86	$10.37	$9.70	$10.33	$10.33	1,553,160
2019-04-24	$9.76	$10.21	$9.68	$10.01	$10.01	2,198,566
2019-04-23	$9.36	$10.00	$9.08	$9.90	$9.90	2,888,980
2019-04-22	$8.17	$9.65	$8.05	$9.50	$9.50	4,184,187
2019-04-18	$8.12	$8.20	$7.60	$8.09	$8.09	1,004,284
2019-04-17	$8.27	$8.45	$7.82	$8.23	$8.23	1,242,797
2019-04-16	$8.28	$8.50	$8.14	$8.30	$8.30	844,431
2019-04-15	$8.53	$8.56	$8.03	$8.35	$8.35	1,205,019
2019-04-12	$8.50	$9.05	$8.28	$8.62	$8.62	3,235,396
2019-04-11	$7.84	$8.50	$7.78	$8.49	$8.49	1,882,039
2019-04-10	$8.51	$8.64	$7.49	$7.85	$7.85	3,470,985
2019-04-09	$8.51	$8.89	$8.16	$8.61	$8.61	2,407,842
2019-04-08	$8.87	$9.49	$8.35	$8.67	$8.67	6,919,761
2019-04-05	$7.80	$9.09	$7.65	$8.73	$8.73	8,749,963
2019-04-04	$7.50	$7.94	$6.85	$7.72	$7.72	4,127,254
2019-04-03	$6.48	$8.17	$6.25	$7.40	$7.40	11,486,619
2019-04-02	$5.49	$6.50	$5.45	$6.48	$6.48	4,268,886
2019-04-01	$5.47	$5.64	$5.38	$5.40	$5.40	433,348
2019-03-29	$5.55	$5.64	$5.33	$5.42	$5.42	700,733
2019-03-28	$5.48	$5.65	$5.40	$5.49	$5.49	389,538
2019-03-27	$5.68	$5.75	$5.33	$5.48	$5.48	448,770
2019-03-26	$5.80	$5.85	$5.52	$5.65	$5.65	469,303
2019-03-25	$5.80	$5.84	$5.31	$5.72	$5.72	767,974
2019-03-22	$6.11	$6.14	$5.66	$5.78	$5.78	946,715
2019-03-21	$6.36	$6.40	$5.46	$6.15	$6.15	2,210,858
2019-03-20	$5.66	$6.40	$5.63	$6.22	$6.22	3,962,631
2019-03-19	$4.94	$5.73	$4.92	$5.57	$5.57	3,016,577
2019-03-18	$4.99	$4.99	$4.71	$4.84	$4.84	392,039
2019-03-15	$4.94	$4.98	$4.87	$4.97	$4.97	286,750
2019-03-14	$5.05	$5.10	$4.90	$4.90	$4.90	303,708
2019-03-13	$5.09	$5.15	$4.98	$5.10	$5.10	394,621
2019-03-12	$4.85	$5.15	$4.75	$5.11	$5.11	738,036
2019-03-11	$4.80	$4.86	$4.50	$4.86	$4.86	620,740
2019-03-08	$4.60	$4.95	$4.46	$4.78	$4.78	762,524
2019-03-07	$4.74	$4.79	$4.53	$4.65	$4.65	431,252
2019-03-06	$4.96	$4.96	$4.58	$4.73	$4.73	763,605
2019-03-05	$5.09	$5.09	$4.89	$4.97	$4.97	505,612
2019-03-04	$5.20	$5.21	$4.86	$5.07	$5.07	772,752
2019-03-01	$5.19	$5.25	$5.08	$5.15	$5.15	381,624
2019-02-28	$5.23	$5.23	$5.01	$5.19	$5.19	600,567
2019-02-27	$5.22	$5.30	$5.04	$5.23	$5.23	919,638
2019-02-26	$5.84	$5.90	$5.19	$5.25	$5.25	4,369,564
2019-02-25	$5.14	$5.17	$5.01	$5.04	$5.04	423,786
2019-02-22	$5.26	$5.26	$4.96	$5.12	$5.12	954,745
2019-02-21	$4.86	$5.55	$4.76	$5.18	$5.18	3,869,123
2019-02-20	$5.00	$5.07	$4.75	$4.90	$4.90	646,513
2019-02-19	$5.19	$5.20	$4.86	$5.03	$5.03	717,116
2019-02-15	$5.34	$5.37	$5.08	$5.22	$5.22	531,450
2019-02-14	$5.43	$5.49	$5.24	$5.33	$5.33	477,190
2019-02-13	$5.37	$5.58	$5.31	$5.43	$5.43	794,331
2019-02-12	$5.24	$5.39	$5.21	$5.30	$5.30	428,453
2019-02-11	$5.20	$5.25	$5.04	$5.19	$5.19	494,657
2019-02-08	$5.37	$5.46	$5.19	$5.26	$5.26	554,524
2019-02-07	$5.07	$5.49	$5.00	$5.36	$5.36	1,002,893
2019-02-06	$5.70	$5.72	$4.88	$5.14	$5.14	1,623,700
2019-02-05	$6.17	$6.20	$5.40	$5.72	$5.72	2,244,437
2019-02-04	$6.41	$6.49	$5.85	$6.13	$6.13	3,805,099
2019-02-01	$5.36	$6.08	$5.36	$5.79	$5.79	3,729,257
2019-01-31	$5.14	$5.32	$5.06	$5.24	$5.24	1,483,496
2019-01-30	$5.00	$5.24	$4.85	$5.03	$5.03	2,615,799
2019-01-29	$4.30	$5.70	$4.30	$4.81	$4.81	7,753,236
2019-01-28	$3.86	$3.94	$3.71	$3.84	$3.84	261,522
2019-01-25	$3.66	$3.80	$3.65	$3.77	$3.77	147,005
2019-01-24	$3.63	$3.72	$3.58	$3.65	$3.65	122,803
2019-01-23	$3.75	$3.81	$3.56	$3.60	$3.60	161,144
2019-01-22	$3.85	$3.89	$3.67	$3.73	$3.73	211,862
2019-01-18	$3.95	$4.03	$3.84	$3.89	$3.89	201,995
2019-01-17	$3.94	$3.96	$3.82	$3.95	$3.95	147,432
2019-01-16	$3.98	$4.09	$3.92	$3.92	$3.92	191,917
2019-01-15	$3.89	$4.11	$3.75	$4.00	$4.00	320,003
2019-01-14	$4.12	$4.14	$3.86	$3.88	$3.88	253,057
2019-01-11	$4.17	$4.32	$4.09	$4.12	$4.12	233,312
2019-01-10	$4.27	$4.37	$4.10	$4.17	$4.17	211,085
2019-01-09	$4.14	$4.27	$4.06	$4.27	$4.27	292,219
2019-01-08	$4.09	$4.21	$3.92	$4.12	$4.12	327,889
2019-01-07	$3.99	$4.24	$3.89	$4.00	$4.00	453,830
2019-01-04	$3.70	$4.10	$3.57	$4.00	$4.00	439,123
2019-01-03	$3.77	$3.82	$3.38	$3.67	$3.67	400,127
2019-01-02	$2.98	$4.03	$2.93	$3.72	$3.72	934,760
2018-12-31	$2.92	$2.98	$2.75	$2.97	$2.97	522,919
2018-12-28	$2.94	$2.98	$2.89	$2.92	$2.92	385,209
2018-12-27	$2.92	$3.00	$2.82	$2.95	$2.95	342,501
2018-12-26	$2.94	$3.00	$2.82	$2.92	$2.92	424,465
2018-12-24	$2.85	$3.00	$2.82	$2.94	$2.94	258,734
2018-12-21	$3.22	$3.31	$2.81	$2.89	$2.89	523,317
2018-12-20	$3.57	$3.64	$3.10	$3.21	$3.21	588,090
2018-12-19	$3.74	$3.88	$3.53	$3.58	$3.58	273,611
2018-12-18	$4.13	$4.13	$3.70	$3.73	$3.73	328,174
2018-12-17	$4.27	$4.50	$4.07	$4.10	$4.10	298,778
2018-12-14	$4.34	$4.39	$4.20	$4.25	$4.25	178,235
2018-12-13	$4.92	$4.97	$4.32	$4.36	$4.36	315,626
2018-12-12	$4.68	$4.86	$4.57	$4.70	$4.70	152,552
2018-12-11	$4.65	$4.81	$4.53	$4.66	$4.66	148,716
2018-12-10	$4.78	$4.90	$4.60	$4.62	$4.62	181,262
2018-12-07	$4.82	$5.00	$4.73	$4.80	$4.80	116,286
2018-12-06	$4.80	$4.82	$4.56	$4.77	$4.77	264,711
2018-12-04	$5.14	$5.30	$4.88	$4.91	$4.91	205,688
2018-12-03	$4.89	$5.16	$4.82	$5.13	$5.13	187,618
2018-11-30	$4.82	$4.88	$4.64	$4.82	$4.82	261,567
2018-11-29	$4.94	$4.95	$4.50	$4.82	$4.82	547,140
2018-11-28	$4.91	$4.95	$4.50	$4.92	$4.92	491,432
2018-11-27	$5.07	$5.16	$4.89	$4.92	$4.92	200,997
2018-11-26	$5.26	$5.49	$5.07	$5.08	$5.08	162,987
2018-11-23	$5.00	$5.44	$5.00	$5.17	$5.17	141,208
2018-11-21	$4.88	$5.06	$4.87	$5.03	$5.03	168,738
2018-11-20	$4.95	$5.08	$4.78	$4.83	$4.83	263,222
2018-11-19	$5.23	$5.30	$4.93	$5.05	$5.05	267,507
2018-11-16	$5.26	$5.34	$5.04	$5.29	$5.29	254,007
2018-11-15	$5.19	$5.39	$5.16	$5.28	$5.28	251,044
2018-11-14	$5.42	$5.48	$5.09	$5.19	$5.19	220,704
2018-11-13	$5.68	$5.73	$5.35	$5.37	$5.37	231,122
2018-11-12	$5.93	$5.94	$5.59	$5.66	$5.66	259,545
2018-11-09	$6.15	$6.28	$5.75	$5.95	$5.95	340,004
2018-11-08	$6.09	$6.50	$5.96	$6.39	$6.39	586,350
2018-11-07	$5.83	$6.05	$5.75	$6.02	$6.02	285,313
2018-11-06	$5.87	$5.97	$5.72	$5.80	$5.80	199,575
2018-11-05	$5.94	$5.99	$5.66	$5.89	$5.89	170,831
2018-11-02	$5.90	$5.98	$5.63	$5.91	$5.91	213,165
2018-11-01	$5.32	$5.98	$5.32	$5.78	$5.78	327,719
2018-10-31	$5.27	$5.47	$5.15	$5.26	$5.26	321,314
2018-10-30	$5.24	$5.50	$5.03	$5.20	$5.20	389,193
2018-10-29	$6.21	$6.26	$5.18	$5.24	$5.24	735,481
2018-10-26	$5.90	$6.20	$5.75	$6.10	$6.10	192,116
2018-10-25	$5.78	$6.18	$5.78	$5.99	$5.99	321,452
2018-10-24	$6.17	$6.31	$5.70	$5.75	$5.75	359,618
2018-10-23	$6.15	$6.30	$5.90	$6.17	$6.17	381,822
2018-10-22	$6.76	$6.79	$6.10	$6.27	$6.27	487,942
2018-10-19	$7.29	$7.38	$6.78	$6.79	$6.79	598,847
2018-10-18	$7.40	$7.42	$7.09	$7.29	$7.29	232,742
2018-10-17	$7.56	$7.56	$7.21	$7.43	$7.43	170,586
2018-10-16	$7.25	$7.77	$7.11	$7.57	$7.57	476,652
2018-10-15	$7.25	$7.44	$7.08	$7.19	$7.19	347,981
2018-10-12	$7.25	$7.35	$7.08	$7.25	$7.25	163,323
2018-10-11	$7.00	$7.37	$6.90	$7.14	$7.14	276,979
2018-10-10	$7.58	$7.67	$7.00	$7.00	$7.00	415,520
2018-10-09	$7.39	$7.75	$7.35	$7.59	$7.59	270,146
2018-10-08	$7.67	$7.68	$7.34	$7.35	$7.35	227,941
2018-10-05	$7.56	$8.03	$7.43	$7.70	$7.70	379,763
2018-10-04	$7.84	$7.87	$7.34	$7.54	$7.54	365,603
2018-10-03	$7.85	$7.94	$7.36	$7.91	$7.91	435,965
2018-10-02	$7.88	$7.90	$7.46	$7.81	$7.81	459,598
2018-10-01	$8.32	$8.40	$7.80	$7.86	$7.86	394,606
2018-09-28	$8.01	$8.24	$8.00	$8.16	$8.16	374,532
2018-09-27	$8.34	$8.34	$7.42	$7.84	$7.84	747,205
2018-09-26	$8.37	$8.67	$8.16	$8.26	$8.26	407,144
2018-09-25	$8.32	$8.60	$8.07	$8.33	$8.33	488,125
2018-09-24	$8.50	$8.64	$8.06	$8.26	$8.26	629,712
2018-09-21	$8.88	$8.93	$8.03	$8.47	$8.47	1,940,718
2018-09-20	$8.00	$8.47	$7.62	$8.01	$8.01	911,641
2018-09-19	$7.30	$8.75	$7.11	$7.86	$7.86	1,877,508
2018-09-18	$6.66	$7.54	$6.66	$7.29	$7.29	572,391
2018-09-17	$6.92	$7.10	$6.58	$6.65	$6.65	214,439
2018-09-14	$6.87	$6.99	$6.70	$6.89	$6.89	245,015
2018-09-13	$7.05	$7.05	$6.77	$6.79	$6.79	183,402
2018-09-12	$6.96	$7.14	$6.77	$6.98	$6.98	296,699
2018-09-11	$6.82	$7.09	$6.75	$6.93	$6.93	249,814
2018-09-10	$7.39	$7.45	$6.80	$6.88	$6.88	394,207
2018-09-07	$7.31	$7.50	$7.16	$7.33	$7.33	208,755
2018-09-06	$7.78	$7.83	$7.25	$7.36	$7.36	271,410
2018-09-05	$8.06	$8.06	$7.30	$7.78	$7.78	564,284
2018-09-04	$8.26	$8.30	$7.77	$8.12	$8.12	627,912
2018-08-31	$7.96	$8.12	$7.56	$8.03	$8.03	742,679
2018-08-30	$8.55	$8.93	$7.83	$8.03	$8.03	3,656,646
2018-08-29	$7.00	$8.39	$6.87	$8.00	$8.00	2,578,200
2018-08-28	$6.52	$7.03	$6.33	$6.80	$6.80	489,879
2018-08-27	$6.35	$6.49	$6.13	$6.47	$6.47	354,442
2018-08-24	$6.30	$6.42	$6.26	$6.30	$6.30	181,368
2018-08-23	$6.40	$6.46	$6.16	$6.30	$6.30	325,945
2018-08-22	$6.31	$6.50	$6.24	$6.26	$6.26	263,152
2018-08-21	$6.13	$6.50	$6.07	$6.31	$6.31	589,337
2018-08-20	$6.28	$6.34	$6.01	$6.13	$6.13	309,327
2018-08-17	$6.50	$6.59	$6.25	$6.28	$6.28	298,389
2018-08-16	$6.30	$6.66	$6.27	$6.57	$6.57	192,761
2018-08-15	$6.43	$6.53	$6.23	$6.27	$6.27	229,635
2018-08-14	$6.60	$6.77	$6.44	$6.48	$6.48	200,057
2018-08-13	$6.54	$6.65	$6.46	$6.57	$6.57	249,532
2018-08-10	$6.43	$6.66	$6.30	$6.50	$6.50	246,093
2018-08-09	$6.51	$6.71	$6.35	$6.43	$6.43	309,589
2018-08-08	$6.50	$6.65	$6.35	$6.57	$6.57	582,141
2018-08-07	$6.14	$6.33	$5.90	$6.16	$6.16	514,940
2018-08-06	$5.69	$6.23	$5.69	$6.13	$6.13	871,247
2018-08-03	$5.80	$6.20	$5.59	$5.59	$5.59	1,016,863
2018-08-02	$6.43	$6.61	$5.63	$5.73	$5.73	1,215,125
2018-08-01	$6.63	$7.03	$6.38	$6.42	$6.42	564,099
2018-07-31	$6.75	$6.85	$6.46	$6.65	$6.65	490,101
2018-07-30	$7.02	$7.30	$6.30	$6.77	$6.77	880,406
2018-07-27	$7.21	$7.41	$6.97	$7.05	$7.05	633,836
2018-07-26	$7.72	$7.73	$7.06	$7.20	$7.20	837,446
2018-07-25	$7.72	$7.94	$7.58	$7.73	$7.73	486,639
2018-07-24	$8.05	$8.15	$7.66	$7.80	$7.80	670,464
2018-07-23	$8.09	$8.12	$7.75	$7.99	$7.99	745,825
2018-07-20	$7.95	$8.13	$7.43	$7.91	$7.91	4,010,299
2018-07-19	$10.23	$10.51	$10.15	$10.42	$10.42	257,608
2018-07-18	$10.19	$10.39	$9.86	$10.18	$10.18	138,311
2018-07-17	$9.66	$10.17	$9.55	$10.12	$10.12	205,374
2018-07-16	$10.42	$10.54	$9.50	$9.62	$9.62	288,516
2018-07-13	$10.36	$10.66	$10.18	$10.41	$10.41	184,361
2018-07-12	$10.50	$10.88	$10.05	$10.12	$10.12	244,327
2018-07-11	$10.16	$10.55	$10.16	$10.45	$10.45	135,343
2018-07-10	$10.11	$10.39	$9.94	$10.30	$10.30	161,453
2018-07-09	$10.01	$10.30	$9.56	$10.12	$10.12	299,882
2018-07-06	$9.33	$9.89	$9.06	$9.72	$9.72	265,754
2018-07-05	$7.68	$9.45	$7.65	$9.17	$9.17	1,068,829
2018-07-03	$9.67	$9.77	$9.40	$9.61	$9.61	76,784
2018-07-02	$9.70	$9.83	$9.47	$9.70	$9.70	150,335
2018-06-29	$9.79	$9.86	$9.44	$9.74	$9.74	358,454
2018-06-28	$9.99	$10.00	$9.60	$9.75	$9.75	174,428
2018-06-27	$10.86	$10.91	$9.38	$9.76	$9.76	466,873
2018-06-26	$10.51	$11.00	$10.50	$10.92	$10.92	193,120
2018-06-25	$11.70	$11.70	$10.41	$10.49	$10.49	381,058
2018-06-22	$12.49	$12.50	$11.46	$11.57	$11.57	1,693,865
2018-06-21	$11.95	$12.42	$11.83	$12.39	$12.39	414,143
2018-06-20	$10.91	$12.00	$10.89	$11.88	$11.88	778,487
2018-06-19	$11.20	$11.21	$10.75	$10.87	$10.87	177,555
2018-06-18	$11.25	$11.35	$10.55	$11.21	$11.21	264,178
2018-06-15	$11.43	$11.51	$11.11	$11.30	$11.30	227,029
2018-06-14	$11.40	$11.58	$11.24	$11.50	$11.50	211,755
2018-06-13	$11.45	$11.47	$11.15	$11.31	$11.31	140,610
2018-06-12	$11.30	$11.61	$11.20	$11.32	$11.32	192,574
2018-06-11	$11.23	$11.52	$11.11	$11.29	$11.29	219,965
2018-06-08	$11.33	$11.38	$11.11	$11.23	$11.23	146,382
2018-06-07	$11.50	$11.52	$10.89	$11.22	$11.22	187,932
2018-06-06	$11.34	$11.50	$11.17	$11.30	$11.30	199,140
2018-06-05	$10.88	$11.39	$10.81	$11.31	$11.31	230,493
2018-06-04	$10.99	$10.99	$10.71	$10.93	$10.93	149,857
2018-06-01	$10.74	$11.15	$10.55	$10.92	$10.92	298,834
2018-05-31	$10.20	$10.75	$10.20	$10.67	$10.67	167,183
2018-05-30	$10.27	$10.70	$10.14	$10.19	$10.19	215,699
2018-05-29	$10.16	$10.35	$10.03	$10.25	$10.25	112,738
2018-05-25	$10.04	$10.36	$9.91	$10.14	$10.14	190,409
2018-05-24	$10.45	$10.49	$9.94	$10.08	$10.08	186,228
2018-05-23	$10.25	$10.58	$10.15	$10.43	$10.43	151,388
2018-05-22	$10.06	$10.64	$9.90	$10.34	$10.34	261,552
2018-05-21	$10.36	$10.54	$9.62	$9.98	$9.98	292,220
2018-05-18	$9.88	$10.47	$9.87	$10.28	$10.28	286,248
2018-05-17	$9.47	$9.97	$9.35	$9.81	$9.81	248,140
2018-05-16	$9.47	$9.53	$9.07	$9.40	$9.40	155,001
2018-05-15	$9.37	$9.73	$9.36	$9.47	$9.47	170,754
2018-05-14	$9.22	$9.54	$9.05	$9.44	$9.44	165,864
2018-05-11	$8.77	$9.24	$8.75	$9.23	$9.23	206,089
2018-05-10	$8.62	$9.12	$8.55	$8.75	$8.75	281,868
2018-05-09	$9.00	$9.01	$8.43	$8.65	$8.65	458,610
2018-05-08	$10.28	$10.35	$8.95	$9.00	$9.00	616,771
2018-05-07	$10.23	$10.55	$10.23	$10.36	$10.36	133,665
2018-05-04	$10.24	$10.43	$10.16	$10.23	$10.23	120,633
2018-05-03	$10.38	$10.59	$10.06	$10.31	$10.31	183,670
2018-05-02	$10.41	$10.83	$10.28	$10.35	$10.35	169,728
2018-05-01	$10.26	$10.68	$10.10	$10.41	$10.41	165,360
2018-04-30	$10.52	$10.52	$10.15	$10.27	$10.27	116,405
2018-04-27	$10.30	$10.52	$10.03	$10.38	$10.38	187,520
2018-04-26	$10.60	$10.64	$10.32	$10.47	$10.47	99,927
2018-04-25	$10.82	$10.95	$10.35	$10.59	$10.59	187,889
2018-04-24	$10.36	$10.99	$10.36	$10.82	$10.82	351,761
2018-04-23	$10.56	$10.67	$10.09	$10.36	$10.36	220,172
2018-04-20	$10.36	$10.64	$10.01	$10.56	$10.56	202,431
2018-04-19	$10.00	$11.40	$9.97	$10.31	$10.31	747,062
2018-04-18	$10.39	$10.53	$9.90	$9.96	$9.96	193,715
2018-04-17	$10.17	$10.67	$10.10	$10.31	$10.31	347,399
2018-04-16	$10.31	$10.31	$9.80	$10.02	$10.02	167,553
2018-04-13	$9.90	$10.30	$9.56	$10.17	$10.17	296,712
2018-04-12	$9.65	$9.99	$9.43	$9.90	$9.90	158,123
2018-04-11	$9.15	$10.24	$9.03	$9.66	$9.66	510,220
2018-04-10	$9.03	$9.34	$8.90	$9.15	$9.15	171,988
2018-04-09	$8.84	$9.19	$8.70	$8.87	$8.87	154,970
2018-04-06	$9.10	$9.23	$8.75	$8.82	$8.82	153,029
2018-04-05	$9.29	$9.31	$8.90	$9.13	$9.13	140,209
2018-04-04	$8.92	$9.25	$8.61	$9.19	$9.19	210,013
2018-04-03	$8.17	$9.25	$8.10	$9.11	$9.11	421,756
2018-04-02	$8.59	$8.69	$7.88	$7.98	$7.98	499,033
2018-03-29	$8.65	$8.90	$8.51	$8.69	$8.69	144,768
2018-03-28	$8.46	$8.75	$8.35	$8.60	$8.60	186,295
2018-03-27	$8.69	$8.83	$8.41	$8.49	$8.49	150,204
2018-03-26	$9.00	$9.13	$8.34	$8.68	$8.68	366,331
2018-03-23	$9.09	$9.41	$8.85	$8.85	$8.85	241,288
2018-03-22	$9.10	$9.48	$9.00	$9.11	$9.11	272,779
2018-03-21	$9.30	$9.51	$9.14	$9.14	$9.14	173,163
2018-03-20	$9.37	$9.60	$9.21	$9.31	$9.31	144,228
2018-03-19	$9.35	$9.51	$9.16	$9.39	$9.39	189,377
2018-03-16	$10.18	$10.20	$9.33	$9.42	$9.42	626,972
2018-03-15	$10.06	$10.30	$9.97	$10.17	$10.17	169,110
2018-03-14	$10.48	$10.58	$9.75	$10.06	$10.06	398,093
2018-03-13	$10.53	$10.64	$9.89	$10.39	$10.39	608,385
2018-03-12	$9.20	$10.60	$9.16	$10.53	$10.53	1,083,055
2018-03-09	$9.06	$9.24	$9.01	$9.14	$9.14	286,475
2018-03-08	$9.11	$9.22	$8.92	$9.03	$9.03	212,074
2018-03-07	$9.14	$9.29	$9.06	$9.13	$9.13	315,628
2018-03-06	$9.68	$9.78	$8.96	$9.22	$9.22	632,253
2018-03-05	$10.47	$10.55	$9.57	$9.66	$9.66	545,620
2018-03-02	$9.58	$10.26	$9.50	$10.12	$10.12	282,451
2018-03-01	$9.71	$9.80	$9.51	$9.68	$9.68	195,766
2018-02-28	$10.03	$10.17	$9.68	$9.74	$9.74	242,012
2018-02-27	$10.45	$10.59	$9.90	$10.02	$10.02	306,047
2018-02-26	$10.58	$10.70	$10.31	$10.44	$10.44	215,761
2018-02-23	$10.65	$10.86	$10.24	$10.48	$10.48	294,793
2018-02-22	$11.06	$11.31	$10.57	$10.63	$10.63	228,666
2018-02-21	$10.96	$11.36	$10.93	$11.07	$11.07	155,441
2018-02-20	$11.03	$11.42	$10.82	$10.93	$10.93	223,007
2018-02-16	$11.36	$11.50	$11.05	$11.14	$11.14	176,784
2018-02-15	$11.51	$11.85	$11.29	$11.36	$11.36	191,295
2018-02-14	$11.43	$11.83	$11.30	$11.49	$11.49	320,214
2018-02-13	$11.37	$11.52	$11.12	$11.43	$11.43	147,061
2018-02-12	$11.41	$11.66	$11.12	$11.37	$11.37	187,829
2018-02-09	$11.31	$11.44	$10.57	$11.33	$11.33	253,810
2018-02-08	$11.60	$11.72	$11.17	$11.25	$11.25	167,471
2018-02-07	$11.09	$11.72	$10.99	$11.54	$11.54	238,709
2018-02-06	$10.60	$11.41	$10.32	$10.98	$10.98	295,057
2018-02-05	$10.90	$11.38	$10.65	$10.77	$10.77	388,449
2018-02-02	$11.65	$11.85	$10.88	$10.92	$10.92	475,160
2018-02-01	$12.50	$12.58	$11.61	$11.87	$11.87	262,927
2018-01-31	$12.36	$12.69	$12.05	$12.09	$12.09	263,736
2018-01-30	$12.97	$12.98	$12.16	$12.43	$12.43	426,830
2018-01-29	$12.80	$12.90	$12.22	$12.80	$12.80	696,305
2018-01-26	$12.30	$12.86	$11.75	$12.07	$12.07	618,431
2018-01-25	$11.86	$12.10	$11.37	$11.50	$11.50	487,661
2018-01-24	$11.26	$11.73	$10.61	$11.58	$11.58	666,932
2018-01-23	$11.52	$11.78	$11.22	$11.23	$11.23	236,793
2018-01-22	$11.50	$11.78	$11.40	$11.56	$11.56	269,052
2018-01-19	$11.44	$11.50	$11.15	$11.45	$11.45	159,893
2018-01-18	$11.48	$11.75	$11.26	$11.43	$11.43	229,804
2018-01-17	$11.27	$11.58	$11.05	$11.50	$11.50	200,164
2018-01-16	$11.85	$12.03	$11.14	$11.25	$11.25	331,173
2018-01-12	$11.75	$12.00	$11.52	$11.79	$11.79	213,238
2018-01-11	$11.80	$11.93	$11.57	$11.71	$11.71	291,968
2018-01-10	$11.96	$12.06	$11.35	$11.74	$11.74	250,477
2018-01-09	$12.56	$12.89	$11.57	$11.87	$11.87	532,410
2018-01-08	$12.50	$12.85	$12.03	$12.55	$12.55	335,710
2018-01-05	$12.81	$12.85	$12.35	$12.50	$12.50	339,986
2018-01-04	$13.57	$13.89	$12.08	$12.70	$12.70	658,608
2018-01-03	$13.20	$14.45	$13.20	$13.46	$13.46	681,984
2018-01-02	$12.62	$13.13	$12.61	$13.00	$13.00	295,687
2017-12-29	$13.23	$13.33	$12.51	$12.52	$12.52	289,973
2017-12-28	$12.74	$13.27	$12.74	$13.14	$13.14	260,946
2017-12-27	$12.74	$13.27	$12.51	$12.65	$12.65	213,387
2017-12-26	$12.07	$12.83	$12.07	$12.65	$12.65	177,383
2017-12-22	$11.97	$12.15	$11.86	$12.06	$12.06	103,466
2017-12-21	$12.05	$12.24	$11.92	$11.96	$11.96	121,404
2017-12-20	$11.85	$12.25	$11.85	$11.95	$11.95	157,169
2017-12-19	$12.00	$12.37	$11.75	$11.78	$11.78	205,877
2017-12-18	$11.47	$12.12	$11.47	$11.98	$11.98	232,065
2017-12-15	$11.45	$11.96	$11.37	$11.47	$11.47	272,744
2017-12-14	$11.71	$12.18	$11.38	$11.42	$11.42	232,486
2017-12-13	$11.18	$11.95	$11.05	$11.72	$11.72	364,709
2017-12-12	$11.45	$11.70	$11.07	$11.17	$11.17	288,424
2017-12-11	$12.03	$12.42	$11.36	$11.40	$11.40	371,674
2017-12-08	$11.84	$12.07	$11.55	$11.90	$11.90	209,894
2017-12-07	$11.58	$12.38	$11.47	$11.78	$11.78	415,210
2017-12-06	$12.95	$13.09	$11.22	$11.56	$11.56	910,672
2017-12-05	$13.48	$13.60	$12.98	$13.01	$13.01	381,782
2017-12-04	$15.00	$15.13	$12.95	$13.37	$13.37	1,219,493
2017-12-01	$13.69	$14.64	$13.68	$14.58	$14.58	491,309
2017-11-30	$13.80	$14.13	$13.65	$13.77	$13.77	275,891
2017-11-29	$13.92	$14.25	$13.70	$13.76	$13.76	424,995
2017-11-28	$13.60	$13.98	$13.15	$13.95	$13.95	374,065
2017-11-27	$14.14	$14.37	$13.21	$13.61	$13.61	519,790
2017-11-24	$14.59	$14.70	$14.06	$14.20	$14.20	281,418
2017-11-22	$14.18	$14.70	$14.09	$14.59	$14.59	332,003
2017-11-21	$13.43	$14.19	$13.23	$14.17	$14.17	538,127
2017-11-20	$13.88	$14.48	$13.13	$13.44	$13.44	470,541
2017-11-17	$13.09	$14.05	$13.09	$13.88	$13.88	408,647
2017-11-16	$13.02	$13.36	$12.73	$13.16	$13.16	375,067
2017-11-15	$13.48	$13.59	$12.51	$13.08	$13.08	565,231
2017-11-14	$11.68	$13.74	$11.40	$13.45	$13.45	1,380,229
2017-11-13	$13.66	$13.66	$11.67	$12.11	$12.11	892,237
2017-11-10	$11.68	$13.15	$11.30	$12.44	$12.44	885,587
2017-11-09	$11.00	$11.86	$10.97	$11.60	$11.60	462,053
2017-11-08	$10.70	$11.06	$10.35	$10.90	$10.90	336,918
2017-11-07	$11.30	$11.42	$10.67	$10.83	$10.83	451,510
2017-11-06	$10.42	$11.54	$10.42	$11.19	$11.19	977,948
2017-11-03	$9.83	$10.50	$9.83	$10.33	$10.33	531,495
2017-11-02	$9.59	$10.20	$9.51	$9.85	$9.85	323,496
2017-11-01	$9.70	$9.93	$9.41	$9.69	$9.69	301,604
2017-10-31	$9.74	$9.95	$9.63	$9.80	$9.80	232,742
2017-10-30	$9.80	$10.27	$9.63	$9.76	$9.76	256,138
2017-10-27	$9.46	$9.93	$9.40	$9.80	$9.80	297,751
2017-10-26	$9.95	$9.95	$9.41	$9.50	$9.50	294,371
2017-10-25	$10.00	$10.20	$9.81	$10.00	$10.00	361,541
2017-10-24	$10.37	$10.59	$9.85	$10.05	$10.05	586,296
2017-10-23	$9.78	$10.06	$9.64	$9.90	$9.90	483,291
2017-10-20	$9.65	$9.88	$9.53	$9.73	$9.73	299,544
2017-10-19	$9.61	$9.69	$9.28	$9.66	$9.66	303,401
2017-10-18	$9.32	$9.49	$9.09	$9.39	$9.39	198,163
2017-10-17	$9.38	$9.76	$9.09	$9.32	$9.32	442,331
2017-10-16	$9.56	$9.78	$9.31	$9.47	$9.47	287,766
2017-10-13	$10.09	$10.18	$9.51	$9.60	$9.60	327,002
2017-10-12	$10.45	$10.50	$9.92	$10.06	$10.06	418,384
2017-10-11	$10.12	$10.64	$9.90	$10.37	$10.37	871,242
2017-10-10	$9.45	$10.12	$9.38	$9.95	$9.95	635,145
2017-10-09	$9.69	$9.85	$9.20	$9.38	$9.38	402,014
2017-10-06	$10.20	$10.35	$9.45	$9.66	$9.66	728,788
2017-10-05	$10.02	$10.45	$10.02	$10.11	$10.11	672,378
2017-10-04	$10.00	$10.26	$9.54	$10.02	$10.02	1,275,918
2017-10-03	$8.98	$9.80	$8.72	$9.78	$9.78	1,869,195
2017-10-02	$8.88	$9.27	$8.39	$8.69	$8.69	1,829,370
2017-09-29	$10.10	$10.15	$8.36	$8.36	$8.36	3,261,015
2017-09-28	$11.05	$11.28	$9.38	$9.44	$9.44	13,678,699
2017-09-27	$5.82	$6.25	$5.81	$6.19	$6.19	341,787
2017-09-26	$5.90	$6.00	$5.80	$5.84	$5.84	345,796
2017-09-25	$6.22	$6.25	$5.82	$5.93	$5.93	383,420
2017-09-22	$6.36	$6.37	$6.09	$6.23	$6.23	562,994
2017-09-21	$6.50	$6.52	$6.22	$6.34	$6.34	220,805
2017-09-20	$6.27	$6.48	$6.20	$6.38	$6.38	288,694
2017-09-19	$6.49	$6.53	$6.22	$6.30	$6.30	219,485
2017-09-18	$6.20	$6.55	$6.19	$6.42	$6.42	485,505
2017-09-15	$6.26	$6.33	$6.15	$6.23	$6.23	325,742
2017-09-14	$6.26	$6.40	$6.13	$6.28	$6.28	314,352
2017-09-13	$6.30	$6.35	$6.15	$6.21	$6.21	281,103
2017-09-12	$6.26	$6.39	$6.10	$6.35	$6.35	259,969
2017-09-11	$6.34	$6.43	$6.10	$6.20	$6.20	315,708
2017-09-08	$6.44	$6.59	$6.30	$6.33	$6.33	344,190
2017-09-07	$6.33	$6.85	$6.21	$6.42	$6.42	596,529
2017-09-06	$6.24	$6.44	$6.20	$6.37	$6.37	292,627
2017-09-05	$6.32	$6.44	$6.22	$6.28	$6.28	179,011
2017-09-01	$6.31	$6.49	$6.21	$6.35	$6.35	257,290
2017-08-31	$6.27	$6.40	$6.16	$6.35	$6.35	369,204
2017-08-30	$6.25	$6.40	$6.10	$6.27	$6.27	285,405
2017-08-29	$6.14	$6.40	$6.05	$6.27	$6.27	416,627
2017-08-28	$6.07	$6.37	$6.03	$6.20	$6.20	406,534
2017-08-25	$6.21	$6.21	$5.90	$6.06	$6.06	354,640
2017-08-24	$6.00	$6.29	$5.65	$6.16	$6.16	771,090
2017-08-23	$5.93	$6.05	$5.62	$5.73	$5.73	746,468
2017-08-22	$6.20	$6.33	$5.92	$5.94	$5.94	765,194
2017-08-21	$6.24	$6.50	$6.15	$6.23	$6.23	486,621
2017-08-18	$6.26	$6.45	$6.17	$6.25	$6.25	423,331
2017-08-17	$6.36	$6.64	$6.20	$6.32	$6.32	635,499
2017-08-16	$6.20	$7.00	$6.04	$6.36	$6.36	1,672,447
2017-08-15	$6.31	$6.57	$6.07	$6.24	$6.24	925,857
2017-08-14	$5.85	$6.69	$5.42	$6.42	$6.42	4,253,522
2017-08-11	$7.21	$7.31	$6.70	$7.03	$7.03	1,282,232
2017-08-10	$7.70	$8.44	$7.05	$7.26	$7.26	2,318,210
2017-08-09	$6.27	$8.43	$6.20	$7.60	$7.60	4,310,435
2017-08-08	$6.23	$6.51	$6.18	$6.27	$6.27	1,681,468
2017-08-07	$6.56	$6.77	$5.93	$6.67	$6.67	9,000,677
2017-08-04	$13.83	$15.59	$13.83	$15.06	$15.06	822,254
2017-08-03	$13.80	$14.25	$13.38	$13.75	$13.75	448,479
2017-08-02	$14.92	$15.12	$13.71	$13.96	$13.96	901,364
2017-08-01	$14.50	$15.55	$12.56	$15.06	$15.06	1,876,263
2017-07-31	$15.84	$16.16	$13.46	$14.10	$14.10	1,075,662
2017-07-28	$16.26	$16.50	$15.59	$15.82	$15.82	439,195
2017-07-27	$17.20	$17.33	$15.73	$16.26	$16.26	595,292
2017-07-26	$17.26	$17.82	$16.85	$17.04	$17.04	523,030
2017-07-25	$18.70	$18.80	$17.21	$17.26	$17.26	754,103
2017-07-24	$18.83	$18.83	$18.31	$18.59	$18.59	367,584
2017-07-21	$19.15	$19.15	$18.51	$18.70	$18.70	368,619
2017-07-20	$19.35	$19.69	$18.66	$18.81	$18.81	711,618
2017-07-19	$19.22	$19.70	$18.85	$19.19	$19.19	475,358
2017-07-18	$18.72	$19.24	$18.63	$19.05	$19.05	262,238
2017-07-17	$19.51	$20.00	$18.62	$18.75	$18.75	567,067
2017-07-14	$19.00	$19.64	$18.90	$19.43	$19.43	403,123
2017-07-13	$19.23	$19.34	$17.90	$18.94	$18.94	489,290
2017-07-12	$18.35	$19.43	$18.35	$19.06	$19.06	526,224
2017-07-11	$17.97	$18.29	$17.50	$18.27	$18.27	370,022
2017-07-10	$17.58	$18.15	$17.10	$17.89	$17.89	283,188
2017-07-07	$17.26	$17.75	$17.10	$17.67	$17.67	275,407
2017-07-06	$17.13	$17.58	$17.01	$17.13	$17.13	176,446
2017-07-05	$16.95	$17.41	$16.81	$17.31	$17.31	283,740
2017-07-03	$17.13	$17.27	$16.46	$16.90	$16.90	292,268
2017-06-30	$18.00	$18.00	$16.42	$16.97	$16.97	925,634
2017-06-29	$18.42	$18.47	$17.81	$18.02	$18.02	347,517
2017-06-28	$18.99	$19.27	$18.00	$18.52	$18.52	463,864
2017-06-27	$19.07	$20.73	$18.78	$18.93	$18.93	715,211
2017-06-26	$19.30	$19.30	$18.51	$19.12	$19.12	359,011
2017-06-23	$18.05	$18.82	$17.80	$18.77	$18.77	1,399,754
2017-06-22	$18.15	$19.36	$17.85	$18.03	$18.03	481,453
2017-06-21	$18.42	$18.80	$17.86	$18.33	$18.33	395,154
2017-06-20	$17.92	$18.84	$17.86	$18.38	$18.38	291,003
2017-06-19	$17.20	$18.15	$16.86	$17.96	$17.96	334,358
2017-06-16	$16.98	$17.25	$16.65	$17.02	$17.02	262,735
2017-06-15	$17.15	$17.58	$16.56	$16.86	$16.86	258,027
2017-06-14	$18.21	$18.37	$17.11	$17.47	$17.47	280,952
2017-06-13	$16.61	$18.19	$16.61	$17.89	$17.89	475,733
2017-06-12	$18.20	$18.25	$16.27	$16.61	$16.61	602,670
2017-06-09	$18.40	$18.80	$17.90	$18.20	$18.20	404,334
2017-06-08	$18.80	$18.90	$18.14	$18.38	$18.38	417,030
2017-06-07	$18.59	$19.25	$18.42	$18.77	$18.77	368,570
2017-06-06	$18.50	$18.94	$18.25	$18.53	$18.53	287,201
2017-06-05	$19.18	$19.46	$18.40	$18.61	$18.61	279,040
2017-06-02	$19.37	$19.59	$18.91	$19.19	$19.19	280,977
2017-06-01	$18.69	$19.45	$18.17	$19.35	$19.35	338,348
2017-05-31	$18.67	$18.72	$17.92	$18.63	$18.63	254,428
2017-05-30	$18.97	$19.09	$18.11	$18.52	$18.52	348,631
2017-05-26	$18.94	$19.10	$18.58	$19.00	$19.00	188,972
2017-05-25	$18.29	$18.99	$18.25	$18.91	$18.91	447,684
2017-05-24	$17.98	$18.29	$17.73	$18.11	$18.11	298,578
2017-05-23	$18.24	$18.27	$17.66	$18.06	$18.06	244,892
2017-05-22	$18.03	$18.47	$17.81	$18.27	$18.27	242,474
2017-05-19	$18.74	$19.09	$18.00	$18.06	$18.06	433,610
2017-05-18	$18.08	$18.86	$18.00	$18.77	$18.77	287,749
2017-05-17	$19.46	$19.46	$18.15	$18.27	$18.27	352,090
2017-05-16	$19.93	$20.48	$18.90	$19.47	$19.47	467,189
2017-05-15	$19.70	$19.89	$19.02	$19.36	$19.36	300,578
2017-05-12	$19.32	$20.28	$19.32	$19.60	$19.60	348,885
2017-05-11	$18.65	$19.33	$18.30	$19.25	$19.25	296,027
2017-05-10	$18.59	$19.00	$17.81	$18.76	$18.76	407,080
2017-05-09	$19.25	$19.77	$17.75	$18.37	$18.37	821,638
2017-05-08	$19.59	$20.26	$18.90	$19.75	$19.75	312,724
2017-05-05	$19.97	$20.05	$18.84	$19.24	$19.24	494,224
2017-05-04	$20.46	$20.62	$19.50	$20.08	$20.08	315,016
2017-05-03	$21.30	$21.55	$19.93	$20.46	$20.46	367,133
2017-05-02	$21.81	$22.53	$21.08	$21.29	$21.29	434,631
2017-05-01	$20.98	$21.93	$20.98	$21.86	$21.86	359,273
2017-04-28	$20.91	$21.35	$20.64	$20.98	$20.98	266,165
2017-04-27	$20.90	$21.44	$20.77	$20.99	$20.99	361,324
2017-04-26	$21.88	$22.02	$20.80	$20.96	$20.96	488,716
2017-04-25	$22.62	$22.94	$21.79	$21.82	$21.82	325,139
2017-04-24	$23.52	$23.84	$21.83	$22.72	$22.72	538,360
2017-04-21	$24.57	$24.57	$22.88	$23.20	$23.20	430,975
2017-04-20	$24.17	$24.94	$24.16	$24.53	$24.53	251,883
2017-04-19	$24.00	$24.93	$24.00	$24.40	$24.40	270,588
2017-04-18	$24.47	$24.90	$24.02	$24.22	$24.22	319,713
2017-04-17	$25.17	$25.40	$24.20	$24.57	$24.57	317,939
2017-04-13	$25.17	$25.95	$24.73	$25.19	$25.19	495,518
2017-04-12	$24.51	$25.40	$24.25	$25.02	$25.02	480,128
2017-04-11	$25.27	$25.88	$23.71	$24.70	$24.70	965,224
2017-04-10	$22.33	$25.25	$22.30	$24.78	$24.78	1,709,777
2017-04-07	$20.97	$22.39	$20.91	$22.09	$22.09	670,311
2017-04-06	$19.45	$20.97	$19.41	$20.84	$20.84	529,447
2017-04-05	$19.64	$20.90	$19.35	$19.52	$19.52	451,163
2017-04-04	$20.30	$20.36	$19.34	$19.75	$19.75	331,755
2017-04-03	$20.24	$20.42	$19.83	$20.32	$20.32	189,363
2017-03-31	$20.03	$20.80	$20.01	$20.10	$20.10	300,229
2017-03-30	$20.28	$20.38	$19.76	$19.96	$19.96	275,812
2017-03-29	$20.03	$20.46	$19.66	$20.02	$20.02	296,545
2017-03-28	$21.70	$21.75	$20.00	$20.02	$20.02	578,757
2017-03-27	$20.00	$21.69	$19.21	$21.16	$21.16	700,146
2017-03-24	$19.63	$20.10	$19.10	$19.65	$19.65	204,479
2017-03-23	$18.54	$19.97	$18.54	$19.63	$19.63	301,097
2017-03-22	$18.98	$19.29	$18.30	$18.71	$18.71	282,640
2017-03-21	$19.51	$19.77	$18.91	$19.15	$19.15	255,815
2017-03-20	$19.07	$19.84	$18.90	$19.62	$19.62	229,628
2017-03-17	$19.75	$19.90	$18.86	$18.97	$18.97	378,476
2017-03-16	$20.63	$20.80	$19.62	$19.77	$19.77	306,629
2017-03-15	$20.63	$20.98	$20.25	$20.68	$20.68	205,665
2017-03-14	$20.77	$21.17	$20.06	$20.72	$20.72	398,093
2017-03-13	$20.30	$21.43	$19.52	$20.77	$20.77	458,894
2017-03-10	$20.58	$20.67	$20.11	$20.27	$20.27	163,175
2017-03-09	$20.82	$21.17	$20.16	$20.38	$20.38	226,516
2017-03-08	$20.07	$21.60	$20.07	$21.11	$21.11	276,003
2017-03-07	$20.51	$20.64	$19.69	$20.09	$20.09	381,902
2017-03-06	$21.45	$21.62	$20.57	$20.62	$20.62	346,600
2017-03-03	$21.73	$22.02	$21.31	$21.61	$21.61	255,276
2017-03-02	$22.00	$22.91	$21.31	$21.64	$21.64	468,301
2017-03-01	$23.00	$23.21	$22.03	$22.19	$22.19	532,906
2017-02-28	$23.39	$23.41	$22.42	$22.90	$22.90	446,062
2017-02-27	$22.21	$23.20	$22.16	$23.20	$23.20	507,043
2017-02-24	$22.48	$23.50	$21.86	$22.02	$22.02	871,217
2017-02-23	$22.27	$22.42	$21.30	$22.10	$22.10	385,531
2017-02-22	$21.46	$22.49	$21.39	$21.83	$21.83	424,990
2017-02-21	$21.60	$22.21	$21.26	$21.46	$21.46	281,563
2017-02-17	$22.50	$22.55	$21.12	$21.23	$21.23	601,518
2017-02-16	$23.20	$23.57	$21.17	$22.64	$22.64	748,364
2017-02-15	$23.10	$23.75	$22.27	$23.00	$23.00	747,065
2017-02-14	$21.36	$22.96	$21.32	$22.74	$22.74	630,065
2017-02-13	$20.42	$21.39	$20.29	$21.23	$21.23	599,427
2017-02-10	$19.20	$20.44	$19.20	$20.16	$20.16	453,762
2017-02-09	$18.87	$19.35	$18.69	$19.15	$19.15	327,081
2017-02-08	$18.99	$19.00	$18.61	$18.82	$18.82	397,452
2017-02-07	$18.50	$18.80	$18.09	$18.78	$18.78	443,433
2017-02-06	$18.37	$18.49	$17.92	$18.47	$18.47	626,327
2017-02-03	$17.94	$18.34	$17.82	$18.05	$18.05	470,010
2017-02-02	$18.06	$18.21	$17.50	$17.88	$17.88	290,170
2017-02-01	$17.38	$18.06	$17.34	$18.03	$18.03	365,765
2017-01-31	$17.01	$17.55	$16.87	$17.24	$17.24	543,036
2017-01-30	$17.79	$17.80	$16.09	$17.01	$17.01	481,018
2017-01-27	$18.25	$18.25	$17.33	$17.39	$17.39	531,440
2017-01-26	$18.22	$18.40	$18.00	$18.13	$18.13	342,694
2017-01-25	$18.19	$18.34	$17.80	$18.22	$18.22	409,363
2017-01-24	$18.03	$18.34	$17.90	$18.06	$18.06	319,155
2017-01-23	$18.12	$18.50	$17.90	$18.03	$18.03	632,808
2017-01-20	$18.40	$18.59	$18.01	$18.12	$18.12	446,682
2017-01-19	$19.00	$19.69	$17.81	$18.11	$18.11	3,497,890
2017-01-18	$19.55	$23.07	$19.55	$22.46	$22.46	956,295
2017-01-17	$18.87	$19.50	$18.70	$19.50	$19.50	209,178
2017-01-13	$19.25	$19.44	$18.51	$18.69	$18.69	177,964
2017-01-12	$18.88	$19.45	$18.80	$19.29	$19.29	168,329
2017-01-11	$20.00	$20.20	$18.65	$19.11	$19.11	298,691
2017-01-10	$18.33	$20.36	$18.29	$19.80	$19.80	473,497
2017-01-09	$18.75	$18.75	$17.69	$18.08	$18.08	213,139
2017-01-06	$19.40	$19.69	$18.21	$18.32	$18.32	325,806
2017-01-05	$19.17	$19.94	$18.73	$19.20	$19.20	436,287
2017-01-04	$18.09	$19.94	$18.02	$18.85	$18.85	578,544
2017-01-03	$16.39	$18.00	$15.80	$17.95	$17.95	410,532
2016-12-30	$15.90	$15.90	$15.40	$15.59	$15.59	129,491
2016-12-29	$16.25	$16.38	$15.50	$15.66	$15.66	189,528
2016-12-28	$16.74	$16.74	$15.88	$16.25	$16.25	187,949
2016-12-27	$16.04	$16.74	$15.73	$15.81	$15.81	226,853
2016-12-23	$14.85	$16.00	$14.85	$15.64	$15.64	177,572
2016-12-22	$15.04	$15.50	$14.43	$14.91	$14.91	185,952
2016-12-21	$14.96	$15.00	$14.03	$14.13	$14.13	84,069
2016-12-20	$15.09	$15.13	$14.55	$14.66	$14.66	75,471
2016-12-19	$14.88	$15.45	$14.75	$14.87	$14.87	109,055
2016-12-16	$14.95	$15.49	$14.66	$14.76	$14.76	214,759
2016-12-15	$14.23	$15.03	$14.13	$14.80	$14.80	115,558
2016-12-14	$14.44	$14.87	$13.86	$14.09	$14.09	133,418
2016-12-13	$14.72	$14.72	$14.22	$14.38	$14.38	109,406
2016-12-12	$15.08	$15.65	$14.21	$14.62	$14.62	184,052
2016-12-09	$15.92	$16.59	$15.00	$15.07	$15.07	349,251
2016-12-08	$14.50	$15.72	$14.02	$15.53	$15.53	324,860
2016-12-07	$14.59	$14.66	$13.75	$14.51	$14.51	186,039
2016-12-06	$14.10	$14.64	$13.38	$14.46	$14.46	306,688
2016-12-05	$13.72	$14.00	$12.88	$13.18	$13.18	205,469
2016-12-02	$12.80	$13.75	$12.78	$13.64	$13.64	163,922
2016-12-01	$12.74	$12.82	$12.28	$12.81	$12.81	112,496
2016-11-30	$13.42	$13.42	$12.51	$12.58	$12.58	156,596
2016-11-29	$13.60	$13.93	$13.10	$13.24	$13.24	93,724
2016-11-28	$14.10	$14.14	$13.49	$13.62	$13.62	81,303
2016-11-25	$14.26	$14.34	$13.95	$14.04	$14.04	48,319
2016-11-23	$13.31	$14.30	$13.09	$14.29	$14.29	166,167
2016-11-22	$15.27	$15.29	$13.80	$13.80	$13.80	305,929
2016-11-21	$15.40	$15.91	$14.82	$15.26	$15.26	248,276
2016-11-18	$16.03	$16.91	$14.88	$15.33	$15.33	472,115
2016-11-17	$14.41	$16.00	$14.20	$15.73	$15.73	459,314
2016-11-16	$14.57	$14.82	$14.02	$14.18	$14.18	157,857
2016-11-15	$14.50	$14.78	$14.00	$14.44	$14.44	324,605
2016-11-14	$13.96	$14.40	$13.65	$14.23	$14.23	270,813
2016-11-11	$13.25	$13.62	$12.72	$13.55	$13.55	201,127
2016-11-10	$14.19	$14.22	$13.03	$13.28	$13.28	192,584
2016-11-09	$12.59	$13.80	$12.36	$13.45	$13.45	245,727
2016-11-08	$13.50	$13.50	$12.50	$13.01	$13.01	183,337
2016-11-07	$12.60	$13.39	$12.50	$13.08	$13.08	221,198
2016-11-04	$11.48	$12.48	$11.40	$12.22	$12.22	145,402
2016-11-03	$11.38	$11.61	$10.83	$11.30	$11.30	105,466
2016-11-02	$11.62	$11.80	$10.81	$11.41	$11.41	141,283
2016-11-01	$11.60	$11.92	$11.33	$11.56	$11.56	139,809
2016-10-31	$11.05	$11.70	$10.98	$11.52	$11.52	143,703
2016-10-28	$11.07	$11.24	$10.66	$11.03	$11.03	123,024
2016-10-27	$11.50	$11.50	$11.00	$11.13	$11.13	123,093
2016-10-26	$11.40	$11.52	$10.87	$11.43	$11.43	153,539
2016-10-25	$12.48	$12.48	$11.40	$11.48	$11.48	177,322
2016-10-24	$12.33	$12.55	$11.84	$11.90	$11.90	175,870
2016-10-21	$11.96	$12.76	$11.96	$12.26	$12.26	220,230
2016-10-20	$11.50	$12.06	$11.40	$11.96	$11.96	188,570
2016-10-19	$10.99	$11.71	$10.80	$11.54	$11.54	127,098
2016-10-18	$11.55	$11.56	$10.90	$10.99	$10.99	250,387
2016-10-17	$10.73	$11.71	$10.57	$11.27	$11.27	231,788
2016-10-14	$12.00	$12.06	$10.56	$10.89	$10.89	511,504
2016-10-13	$11.90	$12.38	$11.59	$12.00	$12.00	225,227
2016-10-12	$12.70	$13.00	$11.89	$12.12	$12.12	205,867
2016-10-11	$13.23	$13.49	$12.56	$12.70	$12.70	230,739
2016-10-10	$13.69	$13.86	$12.90	$13.38	$13.38	241,170
2016-10-07	$14.00	$14.50	$13.52	$13.61	$13.61	837,096
2016-10-06	$13.41	$13.72	$12.66	$13.22	$13.22	217,283
2016-10-05	$14.19	$14.19	$13.11	$13.43	$13.43	259,733
2016-10-04	$13.99	$14.32	$13.62	$13.97	$13.97	364,627
2016-10-03	$13.00	$14.00	$12.82	$13.70	$13.70	334,025
2016-09-30	$12.86	$13.37	$12.67	$13.05	$13.05	257,221
2016-09-29	$13.52	$13.72	$12.66	$12.85	$12.85	243,685
2016-09-28	$13.75	$13.96	$13.07	$13.56	$13.56	342,583
2016-09-27	$14.21	$14.44	$13.10	$13.81	$13.81	425,612
2016-09-26	$13.41	$14.38	$13.31	$14.04	$14.04	1,280,378
2016-09-23	$13.12	$13.38	$12.27	$12.66	$12.66	341,355
2016-09-22	$11.96	$13.47	$11.82	$12.99	$12.99	721,771
2016-09-21	$12.15	$12.41	$11.26	$11.92	$11.92	367,505
2016-09-20	$11.90	$12.40	$11.10	$12.02	$12.02	509,224
2016-09-19	$10.46	$11.90	$10.40	$11.90	$11.90	458,154
2016-09-16	$10.29	$10.80	$10.20	$10.28	$10.28	211,333
2016-09-15	$10.29	$10.50	$9.94	$10.31	$10.31	132,682
2016-09-14	$10.20	$10.90	$10.08	$10.26	$10.26	111,067
2016-09-13	$10.25	$10.61	$9.95	$10.23	$10.23	187,809
2016-09-12	$9.60	$10.42	$9.50	$10.40	$10.40	155,319
2016-09-09	$10.62	$10.62	$9.64	$9.76	$9.76	181,359
2016-09-08	$10.80	$10.83	$10.10	$10.72	$10.72	331,003
2016-09-07	$9.48	$10.74	$9.48	$10.26	$10.26	655,949
2016-09-06	$8.66	$9.63	$8.65	$9.45	$9.45	193,049
2016-09-02	$8.52	$8.68	$8.25	$8.47	$8.47	51,384
2016-09-01	$8.50	$8.68	$8.35	$8.57	$8.57	44,956
2016-08-31	$8.87	$9.12	$8.44	$8.48	$8.48	105,285
2016-08-30	$8.99	$9.27	$8.79	$8.98	$8.98	78,905
2016-08-29	$8.83	$9.21	$8.60	$8.99	$8.99	61,878
2016-08-26	$8.90	$9.15	$8.71	$8.85	$8.85	84,789
2016-08-25	$9.19	$9.55	$8.64	$8.89	$8.89	114,769
2016-08-24	$9.87	$10.10	$9.13	$9.30	$9.30	124,122
2016-08-23	$9.95	$10.13	$9.69	$9.87	$9.87	79,580
2016-08-22	$9.89	$10.17	$9.63	$10.03	$10.03	157,758
2016-08-19	$9.74	$10.09	$9.74	$9.87	$9.87	95,273
2016-08-18	$9.45	$9.89	$9.18	$9.78	$9.78	146,024
2016-08-17	$10.09	$10.09	$9.11	$9.51	$9.51	273,782
2016-08-16	$10.90	$11.15	$9.99	$10.04	$10.04	200,653
2016-08-15	$10.26	$11.01	$10.26	$10.83	$10.83	238,896
2016-08-12	$9.95	$10.50	$9.84	$10.26	$10.26	146,746
2016-08-11	$9.64	$10.19	$9.64	$9.91	$9.91	138,823
2016-08-10	$10.10	$10.10	$9.51	$9.52	$9.52	173,796
2016-08-09	$9.87	$10.29	$9.65	$10.11	$10.11	100,818
2016-08-08	$10.00	$10.39	$9.69	$9.96	$9.96	184,076
2016-08-05	$10.83	$10.83	$9.67	$9.99	$9.99	333,598
2016-08-04	$9.51	$10.50	$9.50	$10.50	$10.50	364,559
2016-08-03	$8.90	$9.50	$8.71	$9.43	$9.43	160,015
2016-08-02	$9.25	$9.43	$8.57	$8.80	$8.80	181,860
2016-08-01	$9.11	$9.63	$9.00	$9.20	$9.20	247,288
2016-07-29	$8.30	$8.89	$8.15	$8.84	$8.84	192,292
2016-07-28	$8.08	$8.30	$7.81	$8.19	$8.19	145,351
2016-07-27	$7.33	$8.25	$7.30	$7.96	$7.96	305,687
2016-07-26	$7.17	$7.40	$7.02	$7.28	$7.28	42,131
2016-07-25	$7.34	$7.34	$7.09	$7.18	$7.18	67,617
2016-07-22	$7.52	$7.52	$7.28	$7.32	$7.32	82,444
2016-07-21	$7.52	$7.79	$7.41	$7.48	$7.48	232,776
2016-07-20	$7.31	$7.48	$7.19	$7.40	$7.40	71,678
2016-07-19	$7.55	$7.60	$7.14	$7.32	$7.32	176,679
2016-07-18	$7.60	$7.60	$7.42	$7.56	$7.56	74,959
2016-07-15	$7.33	$7.62	$7.33	$7.52	$7.52	136,376
2016-07-14	$7.29	$7.45	$7.22	$7.33	$7.33	71,425
2016-07-13	$7.55	$7.55	$7.20	$7.21	$7.21	40,718
2016-07-12	$7.36	$7.70	$7.25	$7.50	$7.50	112,145
2016-07-11	$7.42	$7.42	$7.05	$7.26	$7.26	98,430
2016-07-08	$7.35	$7.50	$7.17	$7.36	$7.36	100,540
2016-07-07	$7.30	$7.42	$7.00	$7.30	$7.30	112,586
2016-07-06	$7.00	$7.49	$6.91	$7.30	$7.30	156,552
2016-07-05	$7.14	$7.18	$6.62	$7.00	$7.00	159,151
2016-07-01	$6.97	$7.18	$6.82	$6.93	$6.93	232,499
2016-06-30	$6.78	$7.05	$6.67	$6.85	$6.85	206,752
2016-06-29	$6.73	$7.05	$6.31	$6.71	$6.71	371,680
2016-06-28	$7.30	$7.45	$6.50	$6.57	$6.57	457,182
2016-06-27	$8.24	$8.94	$6.95	$7.09	$7.09	1,143,090
2016-06-24	$7.26	$7.68	$6.95	$7.65	$7.65	423,553
2016-06-23	$7.34	$7.79	$7.34	$7.77	$7.77	127,836
2016-06-22	$7.43	$7.67	$7.18	$7.28	$7.28	90,510
2016-06-21	$7.47	$7.54	$6.85	$7.37	$7.37	195,304
2016-06-20	$7.71	$7.93	$7.31	$7.47	$7.47	203,895
2016-06-17	$7.70	$7.81	$7.50	$7.55	$7.55	193,809
2016-06-16	$7.96	$8.17	$7.60	$7.79	$7.79	228,635
2016-06-15	$8.09	$8.33	$7.80	$8.04	$8.04	186,090
2016-06-14	$8.14	$8.50	$8.00	$8.09	$8.09	140,983
2016-06-13	$8.70	$8.89	$8.14	$8.19	$8.19	146,451
2016-06-10	$8.95	$9.19	$8.61	$8.77	$8.77	157,271
2016-06-09	$9.68	$9.77	$8.79	$9.05	$9.05	193,012
2016-06-08	$9.60	$9.95	$9.55	$9.77	$9.77	194,922
2016-06-07	$9.64	$10.17	$9.55	$9.61	$9.61	289,737
2016-06-06	$9.95	$9.98	$9.13	$9.71	$9.71	218,834
2016-06-03	$9.11	$9.79	$8.80	$9.51	$9.51	429,868
2016-06-02	$8.83	$9.15	$8.65	$9.08	$9.08	114,072
2016-06-01	$8.69	$9.24	$8.59	$8.80	$8.80	220,823
2016-05-31	$7.75	$9.29	$7.75	$8.74	$8.74	456,288
2016-05-27	$7.64	$7.90	$7.31	$7.75	$7.75	90,259
2016-05-26	$7.96	$8.12	$7.42	$7.59	$7.59	226,305
2016-05-25	$7.83	$8.40	$7.75	$7.90	$7.90	254,360
2016-05-24	$7.11	$7.89	$7.11	$7.77	$7.77	270,808
2016-05-23	$7.23	$7.52	$7.10	$7.14	$7.14	78,502
2016-05-20	$6.92	$7.34	$6.75	$7.24	$7.24	131,821
2016-05-19	$7.20	$7.29	$6.62	$6.91	$6.91	120,297
2016-05-18	$7.02	$7.53	$6.88	$7.13	$7.13	197,187
2016-05-17	$6.50	$7.57	$6.47	$6.97	$6.97	262,137
2016-05-16	$6.37	$6.66	$6.12	$6.55	$6.55	187,152
2016-05-13	$6.20	$6.65	$6.20	$6.34	$6.34	76,698
2016-05-12	$6.75	$6.90	$6.02	$6.22	$6.22	122,056
2016-05-11	$6.76	$6.92	$6.74	$6.77	$6.77	65,111
2016-05-10	$7.06	$7.11	$6.75	$6.85	$6.85	67,073
2016-05-09	$6.90	$7.12	$6.90	$6.99	$6.99	66,314
2016-05-06	$6.91	$7.19	$6.72	$6.90	$6.90	97,249
2016-05-05	$7.29	$7.29	$6.85	$6.97	$6.97	116,276
2016-05-04	$7.54	$7.54	$7.05	$7.19	$7.19	127,226
2016-05-03	$7.67	$8.07	$7.55	$7.62	$7.62	89,870
2016-05-02	$8.13	$8.13	$7.60	$7.77	$7.77	112,806
2016-04-29	$8.78	$8.78	$7.87	$8.15	$8.15	190,042
2016-04-28	$8.94	$9.48	$8.81	$8.84	$8.84	103,245
2016-04-27	$9.34	$9.37	$8.91	$9.03	$9.03	137,175
2016-04-26	$9.50	$9.60	$9.10	$9.28	$9.28	153,035
2016-04-25	$9.79	$9.99	$9.36	$9.45	$9.45	98,724
2016-04-22	$10.11	$10.57	$9.63	$9.75	$9.75	228,136
2016-04-21	$9.80	$10.19	$9.70	$9.99	$9.99	123,373
2016-04-20	$9.61	$9.88	$9.40	$9.70	$9.70	86,064
2016-04-19	$10.01	$10.01	$9.35	$9.61	$9.61	158,777
2016-04-18	$9.60	$10.24	$9.60	$9.95	$9.95	187,133
2016-04-15	$9.74	$9.88	$9.50	$9.59	$9.59	121,199
2016-04-14	$10.26	$10.32	$9.52	$9.78	$9.78	195,810
2016-04-13	$9.90	$10.37	$9.40	$10.07	$10.07	277,501
2016-04-12	$10.12	$10.20	$9.01	$9.91	$9.91	542,818
2016-04-11	$10.50	$10.61	$9.83	$10.02	$10.02	155,555
2016-04-08	$10.90	$11.00	$10.36	$10.55	$10.55	164,529
2016-04-07	$10.98	$11.30	$10.53	$10.92	$10.92	325,567
2016-04-06	$10.69	$11.68	$10.22	$10.97	$10.97	597,968
2016-04-05	$9.40	$11.30	$9.40	$10.92	$10.92	620,108
2016-04-04	$9.64	$9.97	$9.45	$9.49	$9.49	78,937
2016-04-01	$9.40	$9.92	$9.29	$9.60	$9.60	168,089
2016-03-31	$9.43	$9.80	$9.35	$9.45	$9.45	123,251
2016-03-30	$9.62	$10.09	$9.20	$9.49	$9.49	206,714
2016-03-29	$9.31	$9.66	$8.55	$9.63	$9.63	398,116
2016-03-28	$9.70	$10.16	$9.26	$9.36	$9.36	118,510
2016-03-24	$9.50	$10.24	$9.22	$9.64	$9.64	188,512
2016-03-23	$11.30	$11.72	$9.50	$9.75	$9.75	489,743
2016-03-22	$11.56	$11.98	$10.89	$11.09	$11.09	517,604
2016-03-21	$10.63	$12.07	$10.58	$11.46	$11.46	782,012
2016-03-18	$10.07	$11.00	$9.71	$10.73	$10.73	639,068
2016-03-17	$11.26	$11.85	$9.72	$9.96	$9.96	1,271,905
2016-03-16	$13.71	$13.71	$10.34	$10.65	$10.65	1,300,229
2016-03-15	$20.81	$20.81	$14.01	$14.40	$14.40	1,673,766
2016-03-14	$11.87	$21.56	$11.87	$21.03	$21.03	4,681,915
2016-03-11	$8.05	$8.50	$7.80	$8.44	$8.44	173,552
2016-03-10	$8.18	$8.22	$7.75	$8.02	$8.02	26,227
2016-03-09	$8.10	$8.35	$7.90	$8.08	$8.08	53,660
2016-03-08	$8.17	$8.86	$7.77	$8.02	$8.02	147,919
2016-03-07	$6.41	$8.30	$6.41	$8.21	$8.21	265,532
2016-03-04	$6.08	$6.45	$5.86	$6.42	$6.42	126,707
2016-03-03	$6.04	$6.04	$5.75	$5.82	$5.82	46,898
2016-03-02	$6.00	$6.05	$5.85	$6.00	$6.00	62,850
2016-03-01	$6.03	$6.16	$5.75	$5.93	$5.93	50,717
2016-02-29	$5.98	$6.07	$5.69	$6.00	$6.00	33,099
2016-02-26	$5.94	$6.28	$5.54	$6.04	$6.04	31,979
2016-02-25	$5.99	$6.17	$5.85	$5.94	$5.94	117,738
2016-02-24	$5.85	$6.21	$5.85	$6.02	$6.02	42,487
2016-02-23	$5.79	$6.03	$5.17	$5.95	$5.95	265,392
2016-02-22	$6.10	$6.18	$5.59	$5.78	$5.78	31,312
2016-02-19	$6.05	$6.23	$5.76	$6.01	$6.01	34,841
2016-02-18	$6.45	$6.49	$6.05	$6.07	$6.07	125,504
2016-02-17	$6.39	$6.64	$6.25	$6.39	$6.39	52,777
2016-02-16	$6.76	$7.00	$5.74	$6.17	$6.17	208,481
2016-02-12	$6.28	$7.07	$6.05	$6.49	$6.49	192,311
2016-02-11	$4.75	$6.14	$4.64	$5.93	$5.93	99,114
2016-02-10	$5.40	$5.40	$4.78	$4.99	$4.99	194,436
2016-02-09	$5.80	$6.16	$5.14	$5.36	$5.36	50,469
2016-02-08	$6.06	$6.51	$5.80	$5.85	$5.85	41,013
2016-02-05	$6.28	$6.56	$6.18	$6.18	$6.18	22,072
2016-02-04	$6.09	$6.49	$6.09	$6.32	$6.32	29,016
2016-02-03	$6.40	$6.40	$5.80	$6.05	$6.05	52,653
2016-02-02	$6.31	$6.48	$6.17	$6.29	$6.29	20,488
2016-02-01	$6.64	$6.64	$6.36	$6.39	$6.39	64,984
2016-01-29	$6.37	$6.72	$6.35	$6.62	$6.62	34,152
2016-01-28	$7.26	$7.26	$6.20	$6.30	$6.30	154,972
2016-01-27	$7.60	$8.01	$7.05	$7.15	$7.15	32,144
2016-01-26	$8.32	$8.33	$7.61	$7.66	$7.66	63,099
2016-01-25	$8.90	$9.80	$8.13	$8.16	$8.16	27,813
2016-01-22	$9.68	$9.68	$8.99	$9.04	$9.04	55,761
2016-01-21	$9.28	$10.00	$8.84	$9.45	$9.45	31,683
2016-01-20	$9.09	$9.74	$8.15	$9.40	$9.40	66,512
2016-01-19	$8.15	$10.84	$7.55	$9.41	$9.41	128,194
2016-01-15	$8.27	$8.44	$7.70	$7.86	$7.86	26,081
2016-01-14	$8.06	$8.66	$7.42	$8.60	$8.60	48,411
2016-01-13	$8.86	$9.17	$7.90	$8.04	$8.04	63,272
2016-01-12	$8.60	$8.82	$8.19	$8.43	$8.43	44,137
2016-01-11	$8.80	$8.80	$8.08	$8.54	$8.54	59,820
2016-01-08	$8.78	$9.35	$8.72	$8.77	$8.77	45,732
2016-01-07	$8.99	$8.99	$8.54	$8.75	$8.75	39,099
2016-01-06	$9.01	$9.38	$8.92	$9.10	$9.10	55,898
2016-01-05	$9.60	$9.78	$9.25	$9.25	$9.25	40,915
2016-01-04	$9.81	$9.84	$9.00	$9.67	$9.67	119,593
2015-12-31	$9.61	$10.20	$9.33	$10.07	$10.07	105,305
2015-12-30	$10.07	$10.07	$9.40	$9.61	$9.61	88,982
2015-12-29	$10.63	$10.80	$9.78	$10.19	$10.19	82,042
2015-12-28	$11.09	$11.40	$10.60	$10.61	$10.61	42,744
2015-12-24	$11.49	$12.77	$10.99	$11.21	$11.21	62,841
2015-12-23	$11.56	$11.75	$11.06	$11.45	$11.45	154,860
2015-12-22	$11.66	$11.88	$11.10	$11.46	$11.46	12,654
2015-12-21	$12.24	$12.49	$10.89	$11.67	$11.67	47,472
2015-12-18	$13.07	$13.16	$12.12	$12.22	$12.22	124,523
2015-12-17	$13.55	$14.22	$12.55	$13.03	$13.03	82,885
2015-12-16	$13.30	$14.50	$13.18	$13.35	$13.35	120,347
2015-12-15	$13.42	$13.47	$13.02	$13.07	$13.07	46,116
2015-12-14	$13.26	$13.65	$12.93	$13.37	$13.37	77,608
2015-12-11	$12.99	$13.43	$12.76	$13.19	$13.19	72,561
2015-12-10	$13.11	$13.27	$12.76	$13.22	$13.22	73,837
2015-12-09	$13.83	$13.83	$12.80	$13.17	$13.17	90,523
2015-12-08	$12.84	$13.50	$12.84	$13.37	$13.37	31,037
2015-12-07	$12.82	$13.20	$12.62	$13.10	$13.10	73,332
2015-12-04	$13.04	$13.36	$12.85	$12.96	$12.96	48,501
2015-12-03	$13.08	$13.95	$12.75	$13.14	$13.14	58,275
2015-12-02	$13.39	$13.88	$13.02	$13.03	$13.03	46,739
2015-12-01	$13.57	$13.58	$13.03	$13.53	$13.53	36,385
2015-11-30	$13.56	$13.80	$12.60	$13.57	$13.57	54,936
2015-11-27	$13.64	$14.04	$13.31	$13.40	$13.40	46,343
2015-11-25	$13.36	$14.23	$13.04	$13.64	$13.64	140,078
2015-11-24	$13.47	$14.27	$13.31	$13.48	$13.48	41,339
2015-11-23	$12.86	$13.70	$12.80	$13.40	$13.40	98,184
2015-11-20	$13.32	$13.62	$12.92	$13.00	$13.00	34,651
2015-11-19	$13.25	$13.70	$12.80	$13.26	$13.26	44,636
2015-11-18	$13.59	$13.93	$13.12	$13.30	$13.30	80,073
2015-11-17	$13.26	$13.84	$13.10	$13.59	$13.59	65,503
2015-11-16	$12.87	$14.05	$12.66	$13.25	$13.25	124,167
2015-11-13	$12.71	$13.56	$12.67	$12.96	$12.96	64,121
2015-11-12	$12.60	$13.47	$12.33	$12.71	$12.71	103,509
2015-11-11	$12.91	$13.22	$12.76	$13.05	$13.05	72,611
2015-11-10	$13.28	$13.55	$12.80	$12.80	$12.80	66,323
2015-11-09	$14.09	$14.27	$13.14	$13.37	$13.37	110,888
2015-11-06	$14.12	$14.45	$13.34	$14.11	$14.11	106,782
2015-11-05	$13.50	$14.77	$13.50	$14.29	$14.29	96,477
2015-11-04	$14.08	$14.41	$13.49	$13.66	$13.66	77,851
2015-11-03	$13.04	$14.31	$12.94	$13.96	$13.96	33,983
2015-11-02	$12.67	$13.30	$12.67	$13.12	$13.12	60,195
2015-10-30	$12.60	$13.14	$12.36	$12.59	$12.59	54,962
2015-10-29	$12.81	$13.50	$12.47	$12.59	$12.59	101,834
2015-10-28	$12.59	$13.76	$12.51	$12.77	$12.77	100,294
2015-10-27	$12.84	$12.84	$12.41	$12.51	$12.51	84,894
2015-10-26	$12.62	$13.07	$12.16	$12.84	$12.84	47,959
2015-10-23	$13.12	$13.72	$12.35	$12.78	$12.78	141,906
2015-10-22	$14.34	$15.25	$12.75	$12.84	$12.84	185,631
2015-10-21	$15.05	$15.99	$13.87	$14.10	$14.10	199,515
2015-10-20	$15.85	$16.17	$14.60	$15.12	$15.12	121,901
2015-10-19	$16.14	$16.95	$15.55	$16.04	$16.04	140,628
2015-10-16	$17.40	$18.25	$15.82	$16.02	$16.02	98,668
2015-10-15	$15.25	$17.82	$15.25	$17.32	$17.32	135,661
2015-10-14	$14.23	$15.70	$14.20	$15.23	$15.23	93,437
2015-10-13	$14.47	$14.55	$14.16	$14.36	$14.36	52,322
2015-10-12	$14.19	$14.84	$13.66	$14.68	$14.68	51,439
2015-10-09	$14.50	$14.71	$13.78	$14.38	$14.38	89,808
2015-10-08	$13.33	$14.69	$13.05	$14.52	$14.52	70,466
2015-10-07	$14.36	$14.36	$13.23	$13.52	$13.52	141,039
2015-10-06	$14.61	$14.75	$13.39	$14.09	$14.09	58,412
2015-10-05	$13.13	$14.58	$12.57	$14.46	$14.46	87,636
2015-10-02	$12.93	$13.38	$12.20	$13.03	$13.03	115,862
2015-10-01	$14.80	$14.80	$12.24	$13.26	$13.26	148,313
2015-09-30	$12.80	$14.71	$12.80	$14.31	$14.31	331,087
2015-09-29	$14.52	$14.72	$12.00	$12.66	$12.66	143,403
2015-09-28	$15.92	$15.92	$12.16	$14.03	$14.03	217,077
2015-09-25	$17.60	$18.15	$15.54	$16.08	$16.08	132,354
2015-09-24	$18.22	$19.00	$16.50	$17.25	$17.25	141,917
2015-09-23	$18.03	$18.62	$17.70	$18.58	$18.58	36,651
2015-09-22	$18.12	$18.91	$17.67	$17.99	$17.99	61,914
2015-09-21	$19.31	$20.25	$18.43	$18.58	$18.58	111,388
2015-09-18	$19.73	$20.86	$19.01	$19.51	$19.51	124,883
2015-09-17	$20.48	$20.58	$18.21	$20.00	$20.00	143,848
2015-09-16	$20.61	$21.46	$20.25	$20.59	$20.59	115,794
2015-09-15	$21.65	$23.63	$20.80	$21.02	$21.02	169,416
2015-09-14	$21.22	$21.22	$20.01	$20.73	$20.73	84,905
2015-09-11	$23.90	$23.90	$19.20	$20.80	$20.80	311,308
2015-09-10	$25.55	$25.97	$23.21	$23.99	$23.99	81,153
2015-09-09	$28.30	$29.03	$25.00	$26.11	$26.11	64,808
2015-09-08	$29.76	$30.21	$27.31	$27.89	$27.89	64,522

Zynerba Pharmaceuticals Inc (ZYNE) News Headlines

Recent Zynerba Pharmaceuticals Inc (ZYNE) News

Similar Companies to Zynerba Pharmaceuticals Inc (ZYNE) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Zynerba Pharmaceuticals Inc (ZYNE) Exchange: NASDAQ