Akorn Inc (AKRXQ) Stock

Data as of May 2, 2025

$0.03 ($0.00) 0.00%

Akorn Inc - Daily Information

Click for more stock information on Akorn Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.03
Previous Close	$0.03
High	$0.03
Low	$0.03
Adjusted Open	$0.03
Previous Adjusted Close	$0.03
Adjusted High	$0.03
Adjusted Low	$0.03

About Akorn Inc (AKRXQ)

DELISTED - Akorn, Inc. is a specialty pharmaceutical company engaged in the development, manufacture and marketing of multisource and branded pharmaceuticals. Akorn has manufacturing facilities located in Decatur, Illinois; Somerset, New Jersey; Amityville, New York; Hettlingen, Switzerland and Paonta Sahib, India that manufacture ophthalmic, injectable and specialty sterile and non-sterile pharmaceuticals.

Invest in Akorn Inc (AKRXQ)

$417 million in distributions.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Akorn Inc (AKRXQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-17	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-16	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-15	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-14	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-11	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-10	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-09	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-08	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-07	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-04	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-03	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-02	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-12-01	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-30	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-27	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-25	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-24	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-23	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-20	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-19	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-18	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-17	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-16	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-13	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-12	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-11	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-10	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-09	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-06	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-05	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-04	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-03	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-11-02	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-30	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-29	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-28	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-27	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-26	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-23	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-22	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-21	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-20	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-19	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-16	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-15	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-14	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-13	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-12	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-09	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-08	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-07	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-06	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-05	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-10-02	$0.03	$0.03	$0.03	$0.03	$0.03	1,185,177
2020-10-01	$0.03	$0.03	$0.03	$0.03	$0.03	1,287,266
2020-09-30	$0.03	$0.03	$0.03	$0.03	$0.03	1,358,048
2020-09-29	$0.03	$0.03	$0.03	$0.03	$0.03	1,133,174
2020-09-28	$0.03	$0.03	$0.03	$0.03	$0.03	1,294,162
2020-09-25	$0.03	$0.03	$0.03	$0.03	$0.03	2,061,361
2020-09-24	$0.03	$0.03	$0.03	$0.03	$0.03	1,140,339
2020-09-23	$0.03	$0.03	$0.03	$0.03	$0.03	1,504,200
2020-09-22	$0.03	$0.03	$0.03	$0.03	$0.03	2,389,429
2020-09-21	$0.04	$0.04	$0.03	$0.03	$0.03	866,396
2020-09-18	$0.03	$0.04	$0.03	$0.03	$0.03	1,560,465
2020-09-17	$0.04	$0.04	$0.03	$0.04	$0.04	1,550,298
2020-09-16	$0.04	$0.04	$0.03	$0.04	$0.04	1,225,741
2020-09-15	$0.04	$0.04	$0.03	$0.04	$0.04	1,785,811
2020-09-14	$0.04	$0.04	$0.03	$0.04	$0.04	4,279,542
2020-09-11	$0.05	$0.05	$0.02	$0.03	$0.03	8,134,205
2020-09-10	$0.06	$0.06	$0.04	$0.05	$0.05	3,681,391
2020-09-09	$0.07	$0.07	$0.05	$0.06	$0.06	2,497,238
2020-09-08	$0.06	$0.07	$0.06	$0.06	$0.06	4,768,242
2020-09-04	$0.04	$0.08	$0.04	$0.06	$0.06	15,394,284
2020-09-03	$0.02	$0.04	$0.02	$0.04	$0.04	6,718,578
2020-09-02	$0.04	$0.04	$0.01	$0.03	$0.03	20,900,540
2020-09-01	$0.04	$0.04	$0.03	$0.03	$0.03	1,762,038
2020-08-31	$0.03	$0.04	$0.03	$0.03	$0.03	2,324,779
2020-08-28	$0.04	$0.04	$0.03	$0.03	$0.03	2,872,138
2020-08-27	$0.04	$0.04	$0.03	$0.04	$0.04	6,687,581
2020-08-26	$0.04	$0.04	$0.03	$0.04	$0.04	10,384,059
2020-08-25	$0.04	$0.05	$0.04	$0.04	$0.04	7,327,929
2020-08-24	$0.07	$0.08	$0.05	$0.05	$0.05	10,297,464
2020-08-21	$0.08	$0.09	$0.07	$0.07	$0.07	4,888,506
2020-08-20	$0.07	$0.09	$0.07	$0.08	$0.08	5,658,422
2020-08-19	$0.13	$0.14	$0.07	$0.08	$0.08	20,759,571
2020-08-18	$0.13	$0.14	$0.12	$0.13	$0.13	2,968,550
2020-08-17	$0.12	$0.13	$0.11	$0.12	$0.12	1,241,700
2020-08-14	$0.13	$0.13	$0.11	$0.13	$0.13	3,022,061
2020-08-13	$0.11	$0.14	$0.11	$0.13	$0.13	2,668,939
2020-08-12	$0.08	$0.14	$0.08	$0.11	$0.11	5,245,357
2020-08-11	$0.11	$0.11	$0.07	$0.08	$0.08	7,216,233
2020-08-10	$0.19	$0.19	$0.10	$0.11	$0.11	13,971,574
2020-08-07	$0.22	$0.25	$0.17	$0.19	$0.19	7,730,788
2020-08-06	$0.22	$0.25	$0.22	$0.23	$0.23	1,145,400
2020-08-05	$0.25	$0.25	$0.23	$0.23	$0.23	1,056,251
2020-08-04	$0.24	$0.26	$0.24	$0.25	$0.25	2,538,834
2020-08-03	$0.25	$0.25	$0.23	$0.24	$0.24	848,558
2020-07-31	$0.21	$0.25	$0.20	$0.25	$0.25	2,690,543
2020-07-30	$0.22	$0.23	$0.19	$0.20	$0.20	2,272,690
2020-07-29	$0.24	$0.24	$0.22	$0.22	$0.22	1,062,343
2020-07-28	$0.23	$0.25	$0.21	$0.24	$0.24	1,171,766
2020-07-27	$0.23	$0.24	$0.22	$0.22	$0.22	562,782
2020-07-24	$0.22	$0.24	$0.21	$0.22	$0.22	1,115,370
2020-07-23	$0.23	$0.24	$0.21	$0.21	$0.21	1,292,324
2020-07-22	$0.24	$0.26	$0.20	$0.23	$0.23	5,242,407
2020-07-21	$0.28	$0.28	$0.23	$0.24	$0.24	2,457,450
2020-07-20	$0.25	$0.30	$0.22	$0.27	$0.27	3,232,825
2020-07-17	$0.24	$0.25	$0.24	$0.25	$0.25	501,700
2020-07-16	$0.25	$0.26	$0.24	$0.25	$0.25	1,189,500
2020-07-15	$0.25	$0.27	$0.25	$0.25	$0.25	1,099,500
2020-07-14	$0.29	$0.30	$0.24	$0.26	$0.26	2,769,200
2020-07-13	$0.29	$0.30	$0.25	$0.30	$0.30	2,842,100
2020-07-10	$0.31	$0.32	$0.29	$0.30	$0.30	1,152,000
2020-07-09	$0.31	$0.33	$0.30	$0.31	$0.31	982,300
2020-07-08	$0.35	$0.35	$0.31	$0.31	$0.31	2,289,600
2020-07-07	$0.31	$0.36	$0.30	$0.35	$0.35	2,857,700
2020-07-06	$0.39	$0.42	$0.30	$0.31	$0.31	3,467,400
2020-07-02	$0.36	$0.45	$0.36	$0.39	$0.39	8,282,900
2020-07-01	$0.28	$0.43	$0.26	$0.36	$0.36	15,130,200
2020-06-30	$0.29	$0.30	$0.25	$0.28	$0.28	2,877,900
2020-06-29	$0.31	$0.32	$0.30	$0.31	$0.31	1,152,569
2020-06-26	$0.30	$0.33	$0.29	$0.32	$0.32	2,768,825
2020-06-25	$0.28	$0.31	$0.25	$0.31	$0.31	3,847,729
2020-06-24	$0.27	$0.29	$0.26	$0.27	$0.27	2,450,693
2020-06-23	$0.28	$0.31	$0.26	$0.26	$0.26	5,034,678
2020-06-22	$0.32	$0.38	$0.28	$0.31	$0.31	10,944,514
2020-06-19	$0.18	$0.39	$0.17	$0.29	$0.29	16,983,982
2020-06-18	$0.17	$0.19	$0.16	$0.18	$0.18	2,255,926
2020-06-17	$0.17	$0.18	$0.17	$0.18	$0.18	3,644,229
2020-06-16	$0.18	$0.18	$0.17	$0.17	$0.17	3,681,606
2020-06-15	$0.18	$0.18	$0.16	$0.17	$0.17	2,458,154
2020-06-12	$0.13	$0.19	$0.13	$0.18	$0.18	11,158,301
2020-06-11	$0.14	$0.14	$0.12	$0.13	$0.13	3,128,162
2020-06-10	$0.15	$0.17	$0.02	$0.15	$0.15	4,242,018
2020-06-09	$0.18	$0.18	$0.15	$0.17	$0.17	5,468,822
2020-06-08	$0.18	$0.19	$0.17	$0.18	$0.18	8,545,651
2020-06-05	$0.12	$0.18	$0.11	$0.16	$0.16	14,500,767
2020-06-04	$0.09	$0.12	$0.09	$0.11	$0.11	5,666,025
2020-06-03	$0.08	$0.09	$0.08	$0.09	$0.09	6,530,658
2020-06-02	$0.07	$0.10	$0.07	$0.08	$0.08	16,513,335
2020-06-01	$0.09	$0.09	$0.06	$0.08	$0.08	24,286,727
2020-05-29	$0.18	$0.20	$0.09	$0.09	$0.09	36,138,500
2020-05-28	$0.19	$0.20	$0.18	$0.18	$0.18	12,688,684
2020-05-27	$0.20	$0.22	$0.18	$0.19	$0.19	28,304,279
2020-05-26	$0.18	$0.23	$0.18	$0.21	$0.21	40,621,643
2020-05-22	$0.18	$0.19	$0.17	$0.17	$0.17	21,781,258
2020-05-21	$0.21	$0.22	$0.17	$0.19	$0.19	53,686,975
2020-05-20	$0.27	$0.29	$0.26	$0.28	$0.28	6,784,781
2020-05-19	$0.29	$0.29	$0.27	$0.28	$0.28	6,968,330
2020-05-18	$0.28	$0.30	$0.26	$0.28	$0.28	10,940,306
2020-05-15	$0.27	$0.31	$0.26	$0.29	$0.29	10,595,482
2020-05-14	$0.26	$0.29	$0.26	$0.27	$0.27	10,371,839
2020-05-13	$0.30	$0.30	$0.26	$0.29	$0.29	14,772,381
2020-05-12	$0.33	$0.37	$0.30	$0.32	$0.32	50,039,627
2020-05-11	$0.26	$0.27	$0.24	$0.25	$0.25	15,578,489
2020-05-08	$0.23	$0.27	$0.22	$0.25	$0.25	26,938,661
2020-05-07	$0.24	$0.24	$0.22	$0.22	$0.22	9,529,587
2020-05-06	$0.26	$0.27	$0.23	$0.23	$0.23	10,241,201
2020-05-05	$0.27	$0.28	$0.25	$0.25	$0.25	11,030,981
2020-05-04	$0.25	$0.29	$0.25	$0.26	$0.26	22,574,570
2020-05-01	$0.25	$0.30	$0.23	$0.25	$0.25	62,870,388
2020-04-30	$0.25	$0.25	$0.20	$0.21	$0.21	43,982,936
2020-04-29	$0.26	$0.26	$0.24	$0.24	$0.24	9,968,921
2020-04-28	$0.28	$0.31	$0.23	$0.26	$0.26	16,127,369
2020-04-27	$0.29	$0.31	$0.27	$0.30	$0.30	8,302,206
2020-04-24	$0.27	$0.30	$0.26	$0.29	$0.29	16,669,504
2020-04-23	$0.29	$0.29	$0.25	$0.26	$0.26	9,054,936
2020-04-22	$0.31	$0.33	$0.28	$0.29	$0.29	8,042,570
2020-04-21	$0.36	$0.36	$0.29	$0.30	$0.30	14,145,107
2020-04-20	$0.31	$0.41	$0.31	$0.33	$0.33	53,462,046
2020-04-17	$0.20	$0.49	$0.19	$0.27	$0.27	119,886,282
2020-04-16	$0.19	$0.20	$0.18	$0.20	$0.20	5,761,631
2020-04-15	$0.20	$0.20	$0.18	$0.18	$0.18	5,302,790
2020-04-14	$0.20	$0.20	$0.18	$0.19	$0.19	5,042,513
2020-04-13	$0.21	$0.21	$0.20	$0.20	$0.20	2,940,928
2020-04-09	$0.21	$0.22	$0.20	$0.20	$0.20	5,645,697
2020-04-08	$0.21	$0.21	$0.19	$0.20	$0.20	3,504,552
2020-04-07	$0.20	$0.20	$0.19	$0.20	$0.20	3,991,987
2020-04-06	$0.21	$0.21	$0.19	$0.20	$0.20	4,254,071
2020-04-03	$0.21	$0.21	$0.18	$0.20	$0.20	6,473,067
2020-04-02	$0.23	$0.25	$0.20	$0.21	$0.21	9,428,186
2020-04-01	$0.30	$0.33	$0.19	$0.20	$0.20	12,834,515
2020-03-31	$0.64	$0.64	$0.56	$0.56	$0.56	957,005
2020-03-30	$0.67	$0.69	$0.56	$0.64	$0.64	1,203,621
2020-03-27	$0.74	$0.78	$0.64	$0.64	$0.64	1,310,745
2020-03-26	$0.79	$0.84	$0.65	$0.74	$0.74	2,879,955
2020-03-25	$0.50	$0.63	$0.46	$0.61	$0.61	2,303,346
2020-03-24	$0.47	$0.50	$0.44	$0.48	$0.48	1,473,745
2020-03-23	$0.55	$0.55	$0.44	$0.45	$0.45	2,890,087
2020-03-20	$0.49	$0.54	$0.47	$0.54	$0.54	3,074,241
2020-03-19	$0.50	$0.51	$0.43	$0.47	$0.47	3,366,735
2020-03-18	$0.55	$0.69	$0.37	$0.52	$0.52	1,624,705
2020-03-17	$0.54	$0.68	$0.53	$0.57	$0.57	1,125,676
2020-03-16	$0.62	$0.64	$0.53	$0.59	$0.59	1,922,319
2020-03-13	$0.65	$0.68	$0.55	$0.65	$0.65	2,408,807
2020-03-12	$0.70	$0.72	$0.58	$0.60	$0.60	2,334,965
2020-03-11	$0.75	$0.77	$0.70	$0.76	$0.76	2,381,245
2020-03-10	$0.82	$0.87	$0.70	$0.75	$0.75	2,661,603
2020-03-09	$0.95	$0.95	$0.79	$0.80	$0.80	1,932,120
2020-03-06	$1.06	$1.07	$0.95	$0.97	$0.97	2,768,671
2020-03-05	$1.00	$1.14	$1.00	$1.08	$1.08	2,855,529
2020-03-04	$1.00	$1.01	$0.96	$1.00	$1.00	1,728,582
2020-03-03	$1.08	$1.10	$0.93	$1.01	$1.01	3,274,594
2020-03-02	$1.16	$1.30	$1.05	$1.05	$1.05	1,959,091
2020-02-28	$1.10	$1.26	$1.08	$1.16	$1.16	2,141,723
2020-02-27	$1.19	$1.21	$1.06	$1.17	$1.17	2,384,438
2020-02-26	$1.32	$1.40	$1.26	$1.26	$1.26	1,110,136
2020-02-25	$1.38	$1.42	$1.24	$1.33	$1.33	2,000,748
2020-02-24	$1.43	$1.46	$1.35	$1.38	$1.38	1,826,312
2020-02-21	$1.42	$1.49	$1.39	$1.46	$1.46	1,291,944
2020-02-20	$1.43	$1.45	$1.37	$1.44	$1.44	2,416,501
2020-02-19	$1.37	$1.50	$1.35	$1.42	$1.42	2,259,752
2020-02-18	$1.34	$1.42	$1.33	$1.38	$1.38	2,011,558
2020-02-14	$1.26	$1.37	$1.26	$1.36	$1.36	2,296,568
2020-02-13	$1.23	$1.33	$1.22	$1.30	$1.30	5,075,250
2020-02-12	$1.46	$1.49	$1.44	$1.45	$1.45	1,718,677
2020-02-11	$1.57	$1.58	$1.42	$1.45	$1.45	2,619,154
2020-02-10	$1.78	$1.84	$1.55	$1.61	$1.61	2,526,551
2020-02-07	$1.73	$1.79	$1.43	$1.72	$1.72	3,381,552
2020-02-06	$1.73	$1.75	$1.66	$1.72	$1.72	2,100,190
2020-02-05	$1.61	$1.75	$1.60	$1.71	$1.71	2,554,342
2020-02-04	$1.65	$1.77	$1.60	$1.60	$1.60	2,734,222
2020-02-03	$1.52	$1.68	$1.52	$1.64	$1.64	3,870,184
2020-01-31	$1.50	$1.56	$1.49	$1.53	$1.53	1,892,638
2020-01-30	$1.49	$1.51	$1.39	$1.50	$1.50	1,487,779
2020-01-29	$1.56	$1.63	$1.42	$1.46	$1.46	5,091,205
2020-01-28	$1.36	$1.59	$1.36	$1.55	$1.55	7,503,865
2020-01-27	$1.30	$1.34	$1.24	$1.34	$1.34	1,407,572
2020-01-24	$1.35	$1.36	$1.30	$1.31	$1.31	1,421,925
2020-01-23	$1.34	$1.39	$1.30	$1.36	$1.36	1,467,974
2020-01-22	$1.31	$1.35	$1.27	$1.33	$1.33	1,921,840
2020-01-21	$1.34	$1.42	$1.29	$1.31	$1.31	2,534,174
2020-01-17	$1.45	$1.49	$1.33	$1.35	$1.35	2,221,161
2020-01-16	$1.41	$1.52	$1.40	$1.41	$1.41	1,870,303
2020-01-15	$1.42	$1.45	$1.39	$1.41	$1.41	1,111,082
2020-01-14	$1.48	$1.51	$1.37	$1.41	$1.41	3,153,167
2020-01-13	$1.25	$1.56	$1.20	$1.53	$1.53	13,302,517
2020-01-10	$1.26	$1.29	$1.23	$1.25	$1.25	2,268,268
2020-01-09	$1.27	$1.32	$1.26	$1.27	$1.27	2,039,089
2020-01-08	$1.26	$1.36	$1.24	$1.25	$1.25	3,091,375
2020-01-07	$1.35	$1.37	$1.24	$1.25	$1.25	2,644,009
2020-01-06	$1.33	$1.39	$1.19	$1.35	$1.35	4,278,962
2020-01-03	$1.32	$1.33	$1.27	$1.30	$1.30	3,052,015
2020-01-02	$1.51	$1.51	$1.32	$1.33	$1.33	3,165,508
2019-12-31	$1.35	$1.54	$1.30	$1.50	$1.50	5,127,185
2019-12-30	$1.38	$1.41	$1.34	$1.35	$1.35	2,558,537
2019-12-27	$1.57	$1.57	$1.36	$1.36	$1.36	4,211,451
2019-12-26	$1.60	$1.64	$1.53	$1.55	$1.55	2,438,313
2019-12-24	$1.68	$1.68	$1.55	$1.61	$1.61	1,930,187
2019-12-23	$1.73	$1.81	$1.62	$1.64	$1.64	6,267,145
2019-12-20	$1.94	$1.94	$1.65	$1.71	$1.71	9,649,716
2019-12-19	$2.09	$2.23	$1.88	$1.93	$1.93	6,144,094
2019-12-18	$3.07	$3.10	$1.73	$2.19	$2.19	18,855,424
2019-12-17	$3.26	$3.30	$2.99	$3.03	$3.03	2,106,637
2019-12-16	$3.48	$3.54	$3.27	$3.30	$3.30	2,566,770
2019-12-13	$3.69	$3.73	$3.52	$3.54	$3.54	1,832,791
2019-12-12	$3.63	$3.75	$3.60	$3.69	$3.69	854,428
2019-12-11	$3.74	$3.74	$3.61	$3.64	$3.64	672,950
2019-12-10	$3.72	$3.76	$3.68	$3.74	$3.74	810,930
2019-12-09	$3.74	$3.77	$3.68	$3.73	$3.73	490,803
2019-12-06	$3.69	$3.79	$3.67	$3.75	$3.75	968,538
2019-12-05	$3.85	$3.89	$3.63	$3.66	$3.66	1,646,158
2019-12-04	$3.87	$3.94	$3.74	$3.86	$3.86	1,060,539
2019-12-03	$3.75	$3.95	$3.70	$3.83	$3.83	1,561,555
2019-12-02	$3.70	$3.87	$3.67	$3.82	$3.82	1,464,798
2019-11-29	$3.86	$3.91	$3.61	$3.65	$3.65	1,166,869
2019-11-27	$3.69	$3.85	$3.62	$3.83	$3.83	1,301,975
2019-11-26	$4.00	$4.00	$3.67	$3.68	$3.68	2,044,879
2019-11-25	$3.86	$4.19	$3.86	$4.01	$4.01	1,295,622
2019-11-22	$3.85	$3.90	$3.79	$3.84	$3.84	739,076
2019-11-21	$3.89	$3.93	$3.80	$3.84	$3.84	671,164
2019-11-20	$3.84	$4.00	$3.84	$3.88	$3.88	1,155,162
2019-11-19	$3.88	$4.00	$3.84	$3.85	$3.85	742,112
2019-11-18	$4.06	$4.14	$3.88	$3.90	$3.90	939,366
2019-11-15	$4.13	$4.20	$4.04	$4.09	$4.09	694,816
2019-11-14	$4.16	$4.26	$4.07	$4.10	$4.10	1,588,713
2019-11-13	$4.10	$4.29	$4.06	$4.18	$4.18	2,814,622
2019-11-12	$4.26	$4.36	$4.18	$4.19	$4.19	927,967
2019-11-11	$4.53	$4.55	$4.24	$4.32	$4.32	1,112,833
2019-11-08	$4.56	$4.65	$4.47	$4.56	$4.56	878,190
2019-11-07	$4.64	$4.78	$4.53	$4.58	$4.58	1,113,516
2019-11-06	$4.95	$5.00	$4.60	$4.64	$4.64	1,293,812
2019-11-05	$5.10	$5.21	$4.84	$4.90	$4.90	1,580,631
2019-11-04	$5.26	$5.38	$5.09	$5.10	$5.10	1,214,872
2019-11-01	$5.12	$5.29	$4.96	$5.14	$5.14	1,824,319
2019-10-31	$5.35	$5.40	$4.69	$4.99	$4.99	1,708,395
2019-10-30	$4.90	$5.00	$4.70	$4.79	$4.79	1,281,557
2019-10-29	$4.73	$4.91	$4.67	$4.90	$4.90	1,138,814
2019-10-28	$4.68	$4.76	$4.62	$4.73	$4.73	894,052
2019-10-25	$4.54	$4.70	$4.47	$4.68	$4.68	1,156,427
2019-10-24	$4.61	$4.64	$4.39	$4.54	$4.54	902,677
2019-10-23	$4.76	$4.80	$4.48	$4.59	$4.59	1,586,833
2019-10-22	$4.73	$4.83	$4.58	$4.77	$4.77	1,005,144
2019-10-21	$4.64	$4.78	$4.54	$4.71	$4.71	973,683
2019-10-18	$4.67	$4.91	$4.55	$4.61	$4.61	1,750,653
2019-10-17	$4.16	$4.72	$4.16	$4.70	$4.70	2,309,293
2019-10-16	$4.06	$4.25	$4.04	$4.13	$4.13	1,210,492
2019-10-15	$3.91	$4.12	$3.77	$4.07	$4.07	1,583,565
2019-10-14	$3.88	$3.92	$3.76	$3.80	$3.80	695,205
2019-10-11	$3.85	$4.03	$3.77	$3.91	$3.91	1,278,180
2019-10-10	$3.90	$3.95	$3.69	$3.78	$3.78	2,083,530
2019-10-09	$3.87	$3.97	$3.80	$3.89	$3.89	1,196,339
2019-10-08	$3.86	$3.97	$3.77	$3.83	$3.83	1,160,785
2019-10-07	$3.95	$4.03	$3.88	$3.92	$3.92	1,058,780
2019-10-04	$4.00	$4.08	$3.82	$3.97	$3.97	850,579
2019-10-03	$3.85	$4.07	$3.76	$4.01	$4.01	1,729,256
2019-10-02	$3.63	$3.88	$3.58	$3.83	$3.83	1,189,614
2019-10-01	$3.82	$3.96	$3.59	$3.63	$3.63	1,632,013
2019-09-30	$3.92	$4.00	$3.68	$3.80	$3.80	1,558,070
2019-09-27	$3.82	$4.17	$3.80	$3.83	$3.83	1,602,868
2019-09-26	$3.94	$4.01	$3.81	$3.82	$3.82	889,837
2019-09-25	$4.00	$4.13	$3.92	$3.96	$3.96	1,100,598
2019-09-24	$4.11	$4.17	$3.96	$4.00	$4.00	1,910,903
2019-09-23	$4.02	$4.20	$3.92	$4.08	$4.08	1,744,852
2019-09-20	$3.71	$4.25	$3.64	$4.10	$4.10	3,963,845
2019-09-19	$3.76	$3.81	$3.64	$3.67	$3.67	1,621,733
2019-09-18	$3.70	$3.79	$3.59	$3.76	$3.76	1,800,454
2019-09-17	$3.82	$3.82	$3.56	$3.71	$3.71	2,799,327
2019-09-16	$3.62	$3.92	$3.60	$3.83	$3.83	2,091,249
2019-09-13	$3.74	$3.87	$3.56	$3.64	$3.64	2,830,292
2019-09-12	$3.61	$3.89	$3.31	$3.74	$3.74	3,195,011
2019-09-11	$3.32	$3.62	$3.18	$3.61	$3.61	3,695,424
2019-09-10	$2.70	$3.32	$2.65	$3.32	$3.32	4,539,294
2019-09-09	$2.66	$2.72	$2.49	$2.70	$2.70	3,594,434
2019-09-06	$2.68	$2.75	$2.64	$2.65	$2.65	1,209,917
2019-09-05	$2.79	$2.82	$2.56	$2.67	$2.67	1,793,420
2019-09-04	$2.77	$2.81	$2.64	$2.74	$2.74	1,389,254
2019-09-03	$2.86	$2.87	$2.68	$2.74	$2.74	1,987,504
2019-08-30	$2.95	$3.00	$2.86	$2.89	$2.89	789,917
2019-08-29	$3.05	$3.09	$2.85	$2.94	$2.94	1,193,736
2019-08-28	$2.77	$3.10	$2.75	$3.02	$3.02	1,570,656
2019-08-27	$2.95	$2.95	$2.72	$2.77	$2.77	2,187,341
2019-08-26	$2.79	$3.14	$2.71	$2.93	$2.93	5,185,203
2019-08-23	$2.71	$2.82	$2.65	$2.70	$2.70	1,393,797
2019-08-22	$2.69	$2.79	$2.66	$2.74	$2.74	1,178,407
2019-08-21	$2.82	$2.82	$2.55	$2.71	$2.71	4,587,298
2019-08-20	$2.85	$2.95	$2.76	$2.78	$2.78	1,462,939
2019-08-19	$2.74	$2.97	$2.62	$2.85	$2.85	4,157,550
2019-08-16	$2.59	$2.83	$2.54	$2.71	$2.71	1,611,357
2019-08-15	$2.59	$2.63	$2.34	$2.56	$2.56	4,082,105
2019-08-14	$2.73	$2.76	$2.55	$2.61	$2.61	2,747,698
2019-08-13	$2.95	$3.01	$2.80	$2.81	$2.81	3,111,033
2019-08-12	$3.00	$3.05	$2.91	$2.94	$2.94	969,752
2019-08-09	$3.14	$3.18	$2.93	$3.00	$3.00	2,238,581
2019-08-08	$3.08	$3.25	$3.00	$3.17	$3.17	1,108,233
2019-08-07	$2.96	$3.12	$2.83	$3.08	$3.08	1,291,338
2019-08-06	$3.21	$3.27	$2.94	$3.01	$3.01	1,725,409
2019-08-05	$3.45	$3.45	$3.11	$3.14	$3.14	1,939,094
2019-08-02	$3.62	$3.71	$3.39	$3.45	$3.45	1,625,134
2019-08-01	$4.04	$4.30	$3.48	$3.64	$3.64	2,632,615
2019-07-31	$3.71	$3.86	$3.68	$3.72	$3.72	1,946,661
2019-07-30	$3.50	$3.80	$3.46	$3.68	$3.68	1,430,407
2019-07-29	$3.49	$3.58	$3.36	$3.52	$3.52	2,536,134
2019-07-26	$3.44	$3.58	$3.44	$3.48	$3.48	1,033,463
2019-07-25	$3.69	$3.69	$3.44	$3.44	$3.44	2,991,154
2019-07-24	$3.62	$3.76	$3.58	$3.69	$3.69	775,506
2019-07-23	$3.97	$3.97	$3.61	$3.62	$3.62	1,159,843
2019-07-22	$3.86	$3.92	$3.74	$3.78	$3.78	925,511
2019-07-19	$3.87	$3.97	$3.77	$3.84	$3.84	858,997
2019-07-18	$4.10	$4.12	$3.78	$3.87	$3.87	1,296,132
2019-07-17	$4.20	$4.21	$4.08	$4.12	$4.12	818,206
2019-07-16	$4.34	$4.45	$4.17	$4.20	$4.20	1,096,889
2019-07-15	$4.44	$4.44	$4.27	$4.34	$4.34	915,576
2019-07-12	$4.57	$4.66	$4.42	$4.45	$4.45	1,138,629
2019-07-11	$4.82	$4.86	$4.53	$4.58	$4.58	1,484,623
2019-07-10	$5.01	$5.03	$4.67	$4.85	$4.85	1,204,051
2019-07-09	$4.95	$5.08	$4.84	$4.98	$4.98	1,320,642
2019-07-08	$5.04	$5.23	$4.93	$4.97	$4.97	1,206,219
2019-07-05	$5.27	$5.35	$5.02	$5.07	$5.07	1,255,966
2019-07-03	$5.20	$5.32	$5.10	$5.25	$5.25	700,732
2019-07-02	$5.17	$5.40	$5.07	$5.18	$5.18	1,385,757
2019-07-01	$5.24	$5.40	$5.12	$5.18	$5.18	1,561,068
2019-06-28	$5.10	$5.46	$5.06	$5.15	$5.15	2,482,169
2019-06-27	$4.82	$5.29	$4.82	$5.15	$5.15	2,497,477
2019-06-26	$4.66	$4.89	$4.64	$4.80	$4.80	1,717,153
2019-06-25	$4.63	$4.82	$4.36	$4.65	$4.65	1,966,258
2019-06-24	$4.80	$4.83	$4.66	$4.73	$4.73	1,087,064
2019-06-21	$4.72	$4.80	$4.50	$4.78	$4.78	1,957,091
2019-06-20	$4.70	$4.84	$4.66	$4.74	$4.74	1,312,394
2019-06-19	$4.49	$4.86	$4.45	$4.65	$4.65	2,737,238
2019-06-18	$4.38	$4.49	$4.35	$4.48	$4.48	1,105,227
2019-06-17	$4.23	$4.41	$4.11	$4.34	$4.34	1,123,508
2019-06-14	$4.34	$4.34	$4.15	$4.25	$4.25	710,684
2019-06-13	$4.14	$4.38	$4.06	$4.36	$4.36	1,123,367
2019-06-12	$4.14	$4.17	$3.98	$4.09	$4.09	1,444,308
2019-06-11	$4.33	$4.37	$4.12	$4.17	$4.17	2,352,117
2019-06-10	$4.41	$4.52	$4.28	$4.31	$4.31	1,459,705
2019-06-07	$4.33	$4.39	$4.22	$4.38	$4.38	954,240
2019-06-06	$4.30	$4.43	$4.20	$4.32	$4.32	1,428,055
2019-06-05	$4.42	$4.55	$4.13	$4.31	$4.31	2,517,263
2019-06-04	$4.07	$4.31	$4.07	$4.26	$4.26	2,237,776
2019-06-03	$4.12	$4.12	$3.95	$4.05	$4.05	1,079,867
2019-05-31	$3.85	$4.12	$3.76	$4.12	$4.12	1,404,455
2019-05-30	$4.08	$4.19	$3.85	$3.89	$3.89	2,473,842
2019-05-29	$3.79	$4.14	$3.69	$4.09	$4.09	3,565,479
2019-05-28	$4.02	$4.08	$3.82	$3.85	$3.85	1,510,467
2019-05-24	$4.30	$4.35	$4.03	$4.04	$4.04	1,223,566
2019-05-23	$4.25	$4.36	$4.18	$4.27	$4.27	1,323,493
2019-05-22	$4.48	$4.58	$4.19	$4.28	$4.28	1,299,633
2019-05-21	$4.22	$4.56	$4.13	$4.39	$4.39	1,772,556
2019-05-20	$4.18	$4.27	$4.07	$4.18	$4.18	1,531,121
2019-05-17	$4.24	$4.36	$4.18	$4.19	$4.19	973,834
2019-05-16	$4.34	$4.48	$4.23	$4.27	$4.27	1,111,123
2019-05-15	$4.32	$4.39	$4.21	$4.34	$4.34	1,071,057
2019-05-14	$4.13	$4.39	$4.09	$4.33	$4.33	1,268,332
2019-05-13	$4.25	$4.35	$4.01	$4.09	$4.09	1,991,254
2019-05-10	$4.40	$4.79	$4.35	$4.49	$4.49	2,412,835
2019-05-09	$4.38	$4.54	$4.29	$4.47	$4.47	3,624,041
2019-05-08	$3.61	$4.84	$3.61	$4.60	$4.60	19,398,004
2019-05-07	$3.60	$3.65	$3.26	$3.55	$3.55	10,490,818
2019-05-06	$2.80	$3.08	$2.80	$3.03	$3.03	2,436,567
2019-05-03	$2.74	$2.87	$2.70	$2.85	$2.85	1,374,303
2019-05-02	$2.77	$2.80	$2.64	$2.71	$2.71	1,945,153
2019-05-01	$2.71	$2.83	$2.66	$2.76	$2.76	1,434,966
2019-04-30	$2.96	$2.99	$2.67	$2.70	$2.70	2,877,063
2019-04-29	$2.97	$3.05	$2.95	$2.97	$2.97	1,076,390
2019-04-26	$2.98	$3.07	$2.87	$3.02	$3.02	1,530,372
2019-04-25	$2.93	$3.05	$2.83	$2.99	$2.99	2,414,865
2019-04-24	$2.99	$2.99	$2.85	$2.91	$2.91	2,011,636
2019-04-23	$2.90	$3.00	$2.72	$2.98	$2.98	3,087,826
2019-04-22	$3.05	$3.17	$2.95	$2.99	$2.99	5,558,333
2019-04-18	$2.92	$2.94	$2.67	$2.77	$2.77	6,674,312
2019-04-17	$3.12	$3.14	$2.86	$2.92	$2.92	2,099,839
2019-04-16	$3.05	$3.11	$2.88	$3.09	$3.09	3,280,993
2019-04-15	$3.13	$3.22	$3.00	$3.04	$3.04	3,083,939
2019-04-12	$3.16	$3.17	$2.98	$3.03	$3.03	4,118,570
2019-04-11	$3.25	$3.25	$3.12	$3.12	$3.12	1,667,754
2019-04-10	$3.35	$3.40	$3.21	$3.24	$3.24	2,652,198
2019-04-09	$3.40	$3.43	$3.32	$3.35	$3.35	1,366,086
2019-04-08	$3.36	$3.46	$3.32	$3.41	$3.41	1,851,334
2019-04-05	$3.42	$3.48	$3.30	$3.35	$3.35	2,346,897
2019-04-04	$3.42	$3.51	$3.38	$3.42	$3.42	1,358,744
2019-04-03	$3.38	$3.52	$3.38	$3.43	$3.43	2,390,856
2019-04-02	$3.55	$3.56	$3.34	$3.37	$3.37	2,016,114
2019-04-01	$3.53	$3.64	$3.37	$3.56	$3.56	2,295,311
2019-03-29	$3.38	$3.54	$3.38	$3.52	$3.52	1,479,258
2019-03-28	$3.27	$3.40	$3.21	$3.39	$3.39	1,833,917
2019-03-27	$3.31	$3.38	$3.22	$3.27	$3.27	1,494,972
2019-03-26	$3.44	$3.55	$3.27	$3.31	$3.31	1,480,038
2019-03-25	$3.50	$3.55	$3.33	$3.43	$3.43	1,754,644
2019-03-22	$3.35	$3.53	$3.35	$3.50	$3.50	2,376,492
2019-03-21	$3.49	$3.55	$3.36	$3.36	$3.36	1,928,985
2019-03-20	$3.53	$3.62	$3.48	$3.50	$3.50	2,002,791
2019-03-19	$3.47	$3.62	$3.44	$3.59	$3.59	2,287,787
2019-03-18	$3.39	$3.46	$3.32	$3.44	$3.44	3,161,254
2019-03-15	$3.67	$3.69	$3.36	$3.38	$3.38	4,689,834
2019-03-14	$3.52	$3.82	$3.52	$3.67	$3.67	3,048,114
2019-03-13	$3.78	$3.79	$3.50	$3.51	$3.51	5,573,746
2019-03-12	$3.71	$4.26	$3.66	$3.74	$3.74	14,445,699
2019-03-11	$3.83	$3.87	$3.69	$3.71	$3.71	2,688,681
2019-03-08	$3.62	$3.80	$3.61	$3.77	$3.77	1,846,203
2019-03-07	$3.61	$3.73	$3.59	$3.65	$3.65	2,008,716
2019-03-06	$3.96	$3.98	$3.60	$3.62	$3.62	2,655,290
2019-03-05	$4.00	$4.03	$3.93	$3.97	$3.97	1,838,514
2019-03-04	$4.29	$4.44	$3.86	$3.98	$3.98	3,924,140
2019-03-01	$4.09	$4.29	$3.98	$4.29	$4.29	1,984,654
2019-02-28	$3.56	$4.09	$3.42	$4.05	$4.05	3,345,152
2019-02-27	$4.10	$4.13	$3.78	$3.81	$3.81	3,167,974
2019-02-26	$4.01	$4.16	$3.94	$4.12	$4.12	1,833,483
2019-02-25	$4.21	$4.22	$3.99	$4.02	$4.02	1,616,537
2019-02-22	$4.09	$4.22	$4.07	$4.20	$4.20	1,727,492
2019-02-21	$4.03	$4.13	$4.02	$4.08	$4.08	1,615,398
2019-02-20	$4.44	$4.55	$4.02	$4.04	$4.04	2,411,825
2019-02-19	$4.45	$4.50	$4.31	$4.45	$4.45	1,020,672
2019-02-15	$4.36	$4.47	$4.27	$4.44	$4.44	1,191,964
2019-02-14	$4.27	$4.37	$4.26	$4.33	$4.33	1,022,131
2019-02-13	$4.21	$4.30	$4.11	$4.27	$4.27	1,622,091
2019-02-12	$4.07	$4.35	$4.07	$4.20	$4.20	2,157,288
2019-02-11	$4.18	$4.23	$4.01	$4.06	$4.06	1,990,370
2019-02-08	$4.28	$4.31	$3.99	$4.14	$4.14	1,226,059
2019-02-07	$4.27	$4.38	$4.18	$4.31	$4.31	1,760,059
2019-02-06	$4.23	$4.42	$4.22	$4.29	$4.29	1,316,613
2019-02-05	$4.19	$4.33	$4.16	$4.22	$4.22	1,069,010
2019-02-04	$3.82	$4.22	$3.82	$4.16	$4.16	2,361,994
2019-02-01	$3.74	$3.84	$3.68	$3.84	$3.84	3,129,346
2019-01-31	$4.08	$4.11	$3.75	$3.76	$3.76	2,475,520
2019-01-30	$4.07	$4.23	$3.99	$4.07	$4.07	2,535,910
2019-01-29	$4.00	$4.18	$3.90	$4.09	$4.09	2,989,524
2019-01-28	$4.15	$4.23	$3.94	$3.96	$3.96	2,325,219
2019-01-25	$4.06	$4.33	$4.06	$4.19	$4.19	2,339,353
2019-01-24	$3.83	$4.08	$3.82	$4.06	$4.06	2,587,793
2019-01-23	$3.67	$3.89	$3.65	$3.85	$3.85	1,917,863
2019-01-22	$3.61	$3.78	$3.49	$3.67	$3.67	2,606,801
2019-01-18	$3.56	$3.71	$3.56	$3.59	$3.59	2,818,214
2019-01-17	$3.65	$3.68	$3.56	$3.59	$3.59	2,015,368
2019-01-16	$3.89	$3.94	$3.62	$3.64	$3.64	2,081,277
2019-01-15	$3.63	$3.94	$3.58	$3.87	$3.87	1,851,396
2019-01-14	$3.70	$3.80	$3.62	$3.63	$3.63	2,673,454
2019-01-11	$3.60	$3.78	$3.57	$3.74	$3.74	2,172,489
2019-01-10	$3.56	$3.74	$3.54	$3.57	$3.57	2,811,875
2019-01-09	$3.58	$3.77	$3.47	$3.48	$3.48	4,442,984
2019-01-08	$4.00	$4.19	$3.84	$3.94	$3.94	3,126,602
2019-01-07	$3.70	$4.03	$3.65	$3.95	$3.95	2,395,566
2019-01-04	$3.70	$3.72	$3.56	$3.70	$3.70	1,873,057
2019-01-03	$3.43	$3.73	$3.40	$3.66	$3.66	3,874,811
2019-01-02	$3.34	$3.49	$3.14	$3.48	$3.48	5,344,499
2018-12-31	$3.46	$3.49	$3.21	$3.39	$3.39	4,280,471
2018-12-28	$3.34	$3.52	$3.27	$3.45	$3.45	2,710,202
2018-12-27	$3.65	$3.68	$3.16	$3.33	$3.33	2,143,757
2018-12-26	$3.52	$3.71	$3.41	$3.70	$3.70	2,273,451
2018-12-24	$3.46	$3.67	$3.37	$3.50	$3.50	1,833,298
2018-12-21	$3.63	$3.72	$3.29	$3.45	$3.45	9,272,495
2018-12-20	$3.75	$3.90	$3.56	$3.62	$3.62	3,778,672
2018-12-19	$4.13	$4.17	$3.74	$3.77	$3.77	5,660,867
2018-12-18	$4.18	$4.25	$4.00	$4.04	$4.04	2,531,595
2018-12-17	$4.33	$4.47	$4.06	$4.11	$4.11	3,090,781
2018-12-14	$4.50	$4.66	$4.35	$4.42	$4.42	2,700,052
2018-12-13	$4.34	$4.64	$4.34	$4.52	$4.52	3,734,214
2018-12-12	$4.33	$4.51	$4.23	$4.33	$4.33	4,722,882
2018-12-11	$4.47	$4.49	$4.19	$4.29	$4.29	3,390,257
2018-12-10	$4.22	$4.65	$4.09	$4.46	$4.46	4,480,919
2018-12-07	$5.57	$5.73	$3.54	$4.26	$4.26	26,549,351
2018-12-06	$6.12	$6.18	$4.82	$5.59	$5.59	7,235,419
2018-12-04	$6.83	$6.93	$6.40	$6.48	$6.48	3,476,530
2018-12-03	$6.86	$6.89	$6.63	$6.83	$6.83	2,189,050
2018-11-30	$6.88	$6.92	$6.54	$6.86	$6.86	1,673,551
2018-11-29	$7.00	$7.13	$6.85	$6.93	$6.93	1,700,780
2018-11-28	$7.12	$7.18	$6.96	$7.00	$7.00	1,780,461
2018-11-27	$6.96	$7.16	$6.87	$7.12	$7.12	1,674,371
2018-11-26	$7.21	$7.21	$6.89	$6.91	$6.91	2,447,612
2018-11-23	$7.05	$7.25	$7.01	$7.18	$7.18	1,258,412
2018-11-21	$6.78	$7.10	$6.73	$7.09	$7.09	1,458,891
2018-11-20	$6.73	$6.82	$6.64	$6.76	$6.76	1,738,995
2018-11-19	$6.83	$6.85	$6.67	$6.78	$6.78	1,306,372
2018-11-16	$6.92	$7.00	$6.74	$6.85	$6.85	2,325,930
2018-11-15	$6.72	$7.00	$6.68	$6.95	$6.95	1,453,239
2018-11-14	$6.83	$6.96	$6.65	$6.74	$6.74	2,009,599
2018-11-13	$6.80	$6.95	$6.65	$6.80	$6.80	1,348,741
2018-11-12	$6.87	$6.93	$6.62	$6.73	$6.73	1,401,126
2018-11-09	$6.86	$6.95	$6.70	$6.85	$6.85	2,929,630
2018-11-08	$6.58	$6.98	$6.56	$6.87	$6.87	2,087,303
2018-11-07	$6.41	$6.75	$6.30	$6.62	$6.62	4,729,525
2018-11-06	$7.46	$7.49	$7.25	$7.49	$7.49	2,217,115
2018-11-05	$7.18	$7.52	$7.17	$7.39	$7.39	2,997,451
2018-11-02	$7.21	$7.34	$7.04	$7.28	$7.28	2,487,757
2018-11-01	$6.70	$7.24	$6.65	$7.21	$7.21	3,861,100
2018-10-31	$6.70	$6.73	$6.50	$6.67	$6.67	3,284,812
2018-10-30	$6.74	$6.86	$6.53	$6.66	$6.66	3,853,243
2018-10-29	$6.30	$6.66	$6.23	$6.63	$6.63	21,712,487
2018-10-26	$6.45	$6.57	$6.27	$6.32	$6.32	2,718,922
2018-10-25	$6.28	$6.68	$6.25	$6.58	$6.58	3,712,129
2018-10-24	$6.50	$6.81	$6.41	$6.42	$6.42	3,806,396
2018-10-23	$6.52	$6.67	$6.30	$6.47	$6.47	2,994,410
2018-10-22	$7.04	$7.08	$6.57	$6.60	$6.60	2,540,774
2018-10-19	$6.93	$7.17	$6.87	$7.03	$7.03	3,748,147
2018-10-18	$7.13	$7.20	$6.89	$7.00	$7.00	3,695,436
2018-10-17	$7.10	$7.31	$6.86	$7.13	$7.13	5,169,899
2018-10-16	$6.24	$6.73	$6.24	$6.71	$6.71	3,016,123
2018-10-15	$6.17	$6.35	$6.11	$6.26	$6.26	2,113,756
2018-10-12	$6.34	$6.39	$5.96	$6.20	$6.20	2,604,498
2018-10-11	$6.29	$6.53	$6.20	$6.34	$6.34	3,262,304
2018-10-10	$6.78	$6.82	$6.20	$6.42	$6.42	5,194,439
2018-10-09	$6.29	$6.66	$6.29	$6.46	$6.46	4,173,813
2018-10-08	$5.98	$6.58	$5.96	$6.32	$6.32	4,445,369
2018-10-05	$5.95	$6.19	$5.82	$5.96	$5.96	4,941,611
2018-10-04	$5.91	$6.17	$5.56	$5.95	$5.95	7,608,404
2018-10-03	$5.67	$5.75	$5.32	$5.69	$5.69	5,208,398
2018-10-02	$5.45	$5.69	$5.25	$5.65	$5.65	9,966,737
2018-10-01	$6.35	$6.80	$5.31	$5.36	$5.36	28,738,400
2018-09-28	$13.05	$13.25	$12.96	$12.98	$12.98	1,493,302
2018-09-27	$13.03	$13.25	$12.91	$13.09	$13.09	1,295,534
2018-09-26	$12.91	$13.37	$12.66	$13.06	$13.06	1,861,864
2018-09-25	$13.09	$13.11	$12.81	$12.84	$12.84	1,522,946
2018-09-24	$13.15	$13.37	$12.92	$13.01	$13.01	1,762,278
2018-09-21	$13.19	$13.32	$12.95	$13.22	$13.22	3,759,722
2018-09-20	$13.38	$13.41	$13.12	$13.22	$13.22	1,301,221
2018-09-19	$13.40	$13.70	$13.26	$13.38	$13.38	1,188,566
2018-09-18	$13.36	$13.49	$13.19	$13.38	$13.38	1,857,279
2018-09-17	$13.68	$13.81	$13.20	$13.29	$13.29	1,508,361
2018-09-14	$13.55	$13.78	$13.46	$13.73	$13.73	1,157,517
2018-09-13	$14.01	$14.49	$13.20	$13.59	$13.59	2,668,991
2018-09-12	$13.59	$14.17	$13.48	$14.08	$14.08	1,722,621
2018-09-11	$13.97	$14.25	$13.43	$13.59	$13.59	3,445,946
2018-09-10	$14.75	$15.08	$13.68	$14.01	$14.01	2,643,525
2018-09-07	$14.71	$15.39	$14.64	$14.79	$14.79	1,582,558
2018-09-06	$15.43	$15.48	$14.52	$14.77	$14.77	1,859,679
2018-09-05	$16.20	$16.32	$15.40	$15.50	$15.50	3,282,638
2018-09-04	$15.61	$16.36	$15.61	$16.05	$16.05	1,906,166
2018-08-31	$15.16	$15.89	$15.13	$15.69	$15.69	2,436,158
2018-08-30	$14.51	$15.97	$14.40	$15.09	$15.09	1,657,105
2018-08-29	$14.15	$14.96	$14.15	$14.66	$14.66	1,950,494
2018-08-28	$13.94	$14.33	$13.88	$14.25	$14.25	2,633,355
2018-08-27	$14.40	$14.82	$13.68	$13.81	$13.81	3,073,395
2018-08-24	$14.95	$15.30	$14.30	$14.53	$14.53	3,200,165
2018-08-23	$18.36	$18.44	$13.74	$14.93	$14.93	12,820,379
2018-08-22	$17.82	$18.40	$17.60	$18.11	$18.11	1,566,884
2018-08-21	$19.40	$19.42	$17.84	$17.92	$17.92	2,682,044
2018-08-20	$19.10	$19.55	$18.98	$19.48	$19.48	2,093,359
2018-08-17	$19.04	$19.29	$18.89	$18.99	$18.99	2,256,096
2018-08-16	$19.49	$19.56	$19.09	$19.15	$19.15	1,302,965
2018-08-15	$18.97	$19.40	$18.84	$19.31	$19.31	1,238,313
2018-08-14	$18.83	$19.02	$18.65	$18.99	$18.99	951,741
2018-08-13	$18.72	$18.95	$18.42	$18.72	$18.72	1,146,812
2018-08-10	$18.79	$19.02	$18.45	$18.59	$18.59	1,082,677
2018-08-09	$18.70	$18.84	$18.36	$18.82	$18.82	1,409,713
2018-08-08	$19.46	$19.65	$18.84	$18.90	$18.90	1,343,412
2018-08-07	$19.19	$19.60	$18.89	$19.51	$19.51	1,583,595
2018-08-06	$18.25	$19.05	$18.25	$19.03	$19.03	1,669,750
2018-08-03	$18.13	$18.64	$17.98	$18.60	$18.60	1,276,376
2018-08-02	$17.80	$18.28	$17.43	$18.24	$18.24	2,203,659
2018-08-01	$18.52	$19.30	$17.85	$17.94	$17.94	2,565,580
2018-07-31	$18.90	$18.93	$18.29	$18.52	$18.52	1,550,235
2018-07-30	$18.14	$18.52	$18.00	$18.31	$18.31	918,926
2018-07-27	$17.60	$18.29	$17.59	$18.23	$18.23	1,054,677
2018-07-26	$17.50	$17.85	$17.34	$17.60	$17.60	1,622,783
2018-07-25	$17.47	$18.03	$17.35	$17.49	$17.49	2,322,611
2018-07-24	$17.24	$17.47	$16.75	$16.98	$16.98	1,603,732
2018-07-23	$17.34	$17.48	$17.20	$17.27	$17.27	1,177,079
2018-07-20	$17.35	$17.50	$17.15	$17.47	$17.47	1,107,461
2018-07-19	$16.69	$17.37	$16.65	$17.31	$17.31	1,837,870
2018-07-18	$16.82	$17.06	$16.66	$16.85	$16.85	1,872,546
2018-07-17	$16.88	$17.19	$16.55	$16.74	$16.74	2,938,314
2018-07-16	$17.83	$17.85	$16.70	$16.84	$16.84	3,855,897
2018-07-13	$19.01	$19.18	$17.51	$17.91	$17.91	7,525,387
2018-07-12	$17.94	$19.35	$16.81	$19.21	$19.21	7,053,858
2018-07-11	$18.03	$18.33	$17.74	$17.82	$17.82	2,688,655
2018-07-10	$18.57	$18.57	$17.72	$17.97	$17.97	4,856,448
2018-07-09	$18.09	$19.04	$17.47	$18.58	$18.58	4,038,200
2018-07-06	$17.71	$18.38	$17.59	$18.07	$18.07	4,338,815
2018-07-05	$17.06	$17.71	$16.90	$17.53	$17.53	2,807,681
2018-07-03	$16.85	$17.42	$16.80	$17.11	$17.11	2,024,505
2018-07-02	$16.40	$16.83	$16.30	$16.81	$16.81	2,585,646
2018-06-29	$16.46	$16.63	$16.05	$16.59	$16.59	2,503,295
2018-06-28	$15.80	$16.41	$15.72	$16.29	$16.29	1,222,590
2018-06-27	$15.93	$16.04	$15.55	$15.77	$15.77	1,386,355
2018-06-26	$15.73	$16.07	$15.46	$16.00	$16.00	1,440,160
2018-06-25	$15.89	$16.02	$15.63	$15.65	$15.65	1,457,577
2018-06-22	$15.61	$16.05	$15.47	$16.03	$16.03	12,434,168
2018-06-21	$15.67	$16.05	$15.46	$15.76	$15.76	2,457,949
2018-06-20	$15.84	$16.25	$15.42	$15.62	$15.62	2,249,618
2018-06-19	$15.21	$16.05	$15.21	$15.90	$15.90	3,689,614
2018-06-18	$15.27	$15.40	$15.00	$15.21	$15.21	1,455,298
2018-06-15	$14.89	$15.69	$14.89	$15.42	$15.42	2,469,747
2018-06-14	$14.96	$15.06	$14.89	$15.04	$15.04	1,529,441
2018-06-13	$14.61	$15.04	$14.60	$14.87	$14.87	1,024,114
2018-06-12	$14.75	$14.83	$14.52	$14.57	$14.57	1,853,499
2018-06-11	$14.52	$14.88	$14.48	$14.75	$14.75	1,881,136
2018-06-08	$14.35	$14.74	$14.35	$14.60	$14.60	2,247,895
2018-06-07	$14.57	$14.74	$14.24	$14.45	$14.45	1,252,034
2018-06-06	$14.14	$14.46	$13.83	$14.45	$14.45	1,178,279
2018-06-05	$13.82	$14.22	$13.72	$14.20	$14.20	1,332,196
2018-06-04	$13.82	$13.89	$13.56	$13.75	$13.75	1,566,002
2018-06-01	$13.96	$14.17	$13.51	$13.79	$13.79	2,468,407
2018-05-31	$14.38	$14.38	$13.79	$13.97	$13.97	1,782,996
2018-05-30	$14.35	$14.46	$14.16	$14.34	$14.34	2,056,472
2018-05-29	$13.96	$14.39	$13.80	$14.33	$14.33	1,615,690
2018-05-25	$13.96	$14.08	$13.83	$14.07	$14.07	1,212,114
2018-05-24	$13.83	$14.07	$13.42	$14.00	$14.00	1,673,944
2018-05-23	$13.69	$14.34	$13.66	$13.70	$13.70	1,925,920
2018-05-22	$14.04	$14.15	$13.69	$13.73	$13.73	1,498,860
2018-05-21	$14.05	$14.12	$13.73	$14.04	$14.04	1,980,081
2018-05-18	$14.16	$14.19	$13.81	$13.98	$13.98	1,673,531
2018-05-17	$14.01	$14.25	$13.81	$14.24	$14.24	2,310,059
2018-05-16	$14.21	$14.26	$13.79	$14.04	$14.04	1,347,943
2018-05-15	$14.30	$14.36	$13.90	$14.16	$14.16	1,638,217
2018-05-14	$14.10	$14.35	$13.97	$14.25	$14.25	2,658,533
2018-05-11	$13.66	$14.48	$13.36	$14.03	$14.03	5,896,363
2018-05-10	$12.99	$14.01	$12.77	$13.61	$13.61	3,040,398
2018-05-09	$12.64	$12.90	$12.32	$12.81	$12.81	1,827,691
2018-05-08	$12.21	$12.80	$12.14	$12.65	$12.65	2,823,878
2018-05-07	$11.70	$12.20	$11.66	$12.13	$12.13	3,638,548
2018-05-04	$11.47	$12.10	$11.41	$11.74	$11.74	3,001,992
2018-05-03	$12.40	$12.40	$10.76	$11.57	$11.57	9,079,610
2018-05-02	$14.18	$14.47	$12.34	$12.55	$12.55	11,631,314
2018-05-01	$14.25	$14.99	$13.58	$14.76	$14.76	5,190,857
2018-04-30	$14.60	$14.90	$14.35	$14.43	$14.43	2,016,650
2018-04-27	$13.65	$15.09	$13.58	$14.54	$14.54	9,212,151
2018-04-26	$13.57	$13.87	$13.40	$13.60	$13.60	3,849,305
2018-04-25	$13.28	$13.90	$13.21	$13.53	$13.53	3,823,186
2018-04-24	$13.04	$13.97	$12.93	$13.24	$13.24	6,071,319
2018-04-23	$12.76	$14.26	$12.40	$13.05	$13.05	15,295,100
2018-04-20	$19.23	$19.81	$19.14	$19.70	$19.70	1,059,034
2018-04-19	$19.21	$19.38	$18.96	$19.38	$19.38	1,239,227
2018-04-18	$19.00	$19.42	$18.79	$19.33	$19.33	909,438
2018-04-17	$18.84	$19.17	$18.76	$18.97	$18.97	831,290
2018-04-16	$18.50	$18.73	$18.50	$18.69	$18.69	784,678
2018-04-13	$18.29	$18.53	$18.00	$18.43	$18.43	700,695
2018-04-12	$18.32	$18.57	$18.12	$18.22	$18.22	1,475,880
2018-04-11	$18.40	$18.65	$18.03	$18.24	$18.24	1,969,114
2018-04-10	$18.21	$18.49	$17.98	$18.41	$18.41	2,205,697
2018-04-09	$18.51	$18.54	$17.56	$18.05	$18.05	1,202,459
2018-04-06	$18.87	$18.91	$18.19	$18.39	$18.39	4,097,146
2018-04-05	$19.49	$19.58	$18.92	$18.97	$18.97	1,384,764
2018-04-04	$18.98	$19.61	$18.92	$19.46	$19.46	1,421,718
2018-04-03	$18.76	$19.28	$18.61	$19.07	$19.07	1,316,249
2018-04-02	$18.56	$18.94	$18.35	$18.64	$18.64	921,715
2018-03-29	$18.73	$19.00	$18.50	$18.71	$18.71	1,477,714
2018-03-28	$19.09	$19.28	$18.58	$18.74	$18.74	740,482
2018-03-27	$18.75	$19.11	$18.21	$19.10	$19.10	1,071,675
2018-03-26	$18.60	$19.40	$18.08	$18.72	$18.72	1,356,866
2018-03-23	$18.55	$18.67	$18.05	$18.38	$18.38	666,894
2018-03-22	$18.56	$18.89	$18.50	$18.52	$18.52	684,493
2018-03-21	$18.84	$18.93	$18.59	$18.60	$18.60	574,359
2018-03-20	$18.75	$18.94	$18.57	$18.78	$18.78	963,847
2018-03-19	$18.78	$18.82	$18.41	$18.74	$18.74	871,242
2018-03-16	$18.80	$18.88	$18.49	$18.78	$18.78	1,736,863
2018-03-15	$18.76	$18.82	$18.36	$18.77	$18.77	751,942
2018-03-14	$18.97	$19.01	$18.57	$18.77	$18.77	968,306
2018-03-13	$18.97	$19.25	$18.60	$18.96	$18.96	1,408,358
2018-03-12	$19.04	$19.17	$18.74	$18.97	$18.97	743,087
2018-03-09	$18.70	$19.05	$18.52	$18.98	$18.98	1,412,320
2018-03-08	$18.27	$18.71	$18.16	$18.59	$18.59	1,036,376
2018-03-07	$18.27	$18.57	$18.23	$18.28	$18.28	1,433,177
2018-03-06	$18.00	$18.45	$17.68	$18.41	$18.41	1,882,908
2018-03-05	$18.78	$19.18	$17.81	$17.93	$17.93	3,723,709
2018-03-02	$17.62	$19.18	$17.55	$18.97	$18.97	3,669,288
2018-03-01	$17.15	$17.95	$16.98	$17.84	$17.84	6,462,088
2018-02-28	$19.23	$19.23	$16.79	$16.94	$16.94	13,215,959
2018-02-27	$21.00	$21.67	$18.20	$18.65	$18.65	23,856,841
2018-02-26	$30.13	$30.43	$29.90	$30.28	$30.28	1,858,983
2018-02-23	$30.54	$31.04	$29.44	$30.12	$30.12	3,235,747
2018-02-22	$31.24	$31.35	$30.37	$30.73	$30.73	2,188,856
2018-02-21	$31.58	$31.79	$31.31	$31.38	$31.38	447,031
2018-02-20	$31.74	$31.88	$31.46	$31.59	$31.59	475,602
2018-02-16	$31.98	$31.98	$31.71	$31.85	$31.85	673,970
2018-02-15	$31.40	$32.26	$31.13	$31.95	$31.95	1,569,828
2018-02-14	$31.19	$31.81	$31.09	$31.30	$31.30	1,162,378
2018-02-13	$31.78	$31.78	$31.06	$31.33	$31.33	2,003,241
2018-02-12	$32.25	$32.25	$31.53	$31.90	$31.90	909,114
2018-02-09	$31.21	$32.60	$30.97	$32.12	$32.12	1,390,187
2018-02-08	$31.79	$31.82	$30.88	$31.19	$31.19	1,618,926
2018-02-07	$31.99	$32.02	$31.60	$31.75	$31.75	1,522,624
2018-02-06	$31.80	$32.59	$31.50	$31.98	$31.98	1,676,457
2018-02-05	$32.22	$32.33	$31.73	$32.00	$32.00	904,377
2018-02-02	$32.59	$32.64	$32.27	$32.33	$32.33	532,975
2018-02-01	$32.24	$32.97	$32.16	$32.57	$32.57	1,091,235
2018-01-31	$32.26	$32.38	$32.01	$32.22	$32.22	822,166
2018-01-30	$32.30	$32.41	$32.01	$32.25	$32.25	862,358
2018-01-29	$32.38	$32.55	$32.20	$32.29	$32.29	1,311,808
2018-01-26	$32.61	$32.75	$32.40	$32.47	$32.47	718,838
2018-01-25	$32.97	$32.97	$32.54	$32.59	$32.59	1,183,148
2018-01-24	$33.26	$33.26	$32.79	$32.93	$32.93	1,029,455
2018-01-23	$33.16	$33.27	$32.93	$33.16	$33.16	1,141,306
2018-01-22	$32.90	$33.16	$32.88	$33.09	$33.09	1,252,550
2018-01-19	$33.03	$33.18	$32.72	$33.01	$33.01	1,865,705
2018-01-18	$33.09	$33.15	$32.82	$33.06	$33.06	1,737,068
2018-01-17	$33.48	$33.51	$32.74	$33.15	$33.15	2,574,810
2018-01-16	$33.56	$33.60	$33.41	$33.42	$33.42	1,433,231
2018-01-12	$33.60	$33.63	$33.05	$33.55	$33.55	1,239,745
2018-01-11	$33.44	$33.61	$33.43	$33.56	$33.56	1,877,927
2018-01-10	$33.23	$33.51	$33.22	$33.51	$33.51	1,341,840
2018-01-09	$32.87	$33.50	$32.75	$33.37	$33.37	4,091,142
2018-01-08	$32.44	$32.74	$32.32	$32.72	$32.72	648,135
2018-01-05	$32.53	$32.55	$32.30	$32.46	$32.46	616,997
2018-01-04	$32.74	$32.77	$32.42	$32.45	$32.45	1,054,362
2018-01-03	$32.77	$32.77	$32.35	$32.70	$32.70	713,195
2018-01-02	$32.24	$32.95	$32.17	$32.67	$32.67	1,452,816
2017-12-29	$31.84	$32.41	$31.82	$32.23	$32.23	1,734,354
2017-12-28	$31.95	$32.04	$31.75	$31.84	$31.84	1,689,060
2017-12-27	$31.96	$32.08	$31.80	$31.85	$31.85	1,255,913
2017-12-26	$32.08	$32.21	$31.77	$31.95	$31.95	1,136,770
2017-12-22	$32.11	$32.33	$32.01	$32.08	$32.08	988,306
2017-12-21	$32.32	$32.40	$31.99	$32.04	$32.04	1,413,398
2017-12-20	$32.37	$32.46	$32.29	$32.36	$32.36	443,146
2017-12-19	$32.28	$32.62	$32.27	$32.37	$32.37	707,759
2017-12-18	$32.37	$32.67	$32.22	$32.32	$32.32	629,994
2017-12-15	$32.07	$32.41	$32.07	$32.36	$32.36	1,482,375
2017-12-14	$32.14	$32.27	$31.97	$32.20	$32.20	1,078,802
2017-12-13	$32.31	$32.57	$31.81	$32.22	$32.22	1,843,079
2017-12-12	$32.66	$32.66	$32.09	$32.20	$32.20	2,315,386
2017-12-11	$32.94	$32.94	$32.54	$32.64	$32.64	905,320
2017-12-08	$32.52	$32.97	$32.46	$32.92	$32.92	1,159,663
2017-12-07	$32.70	$32.76	$32.36	$32.49	$32.49	1,189,115
2017-12-06	$32.81	$33.05	$32.67	$32.69	$32.69	1,167,209
2017-12-05	$32.73	$32.93	$32.66	$32.80	$32.80	534,460
2017-12-04	$32.95	$33.06	$32.71	$32.76	$32.76	856,718
2017-12-01	$32.55	$33.03	$32.35	$32.90	$32.90	1,516,154
2017-11-30	$32.64	$32.74	$32.52	$32.55	$32.55	674,825
2017-11-29	$32.44	$32.73	$32.43	$32.53	$32.53	611,565
2017-11-28	$32.63	$32.73	$32.28	$32.45	$32.45	866,646
2017-11-27	$32.61	$32.69	$32.55	$32.64	$32.64	686,880
2017-11-24	$32.37	$32.75	$32.37	$32.61	$32.61	519,761
2017-11-22	$32.95	$33.01	$32.30	$32.37	$32.37	3,090,783
2017-11-21	$33.35	$33.44	$31.78	$32.30	$32.30	1,994,576
2017-11-20	$33.45	$33.48	$33.15	$33.40	$33.40	1,090,273
2017-11-17	$33.35	$33.47	$33.32	$33.40	$33.40	1,101,360
2017-11-16	$33.49	$33.53	$33.35	$33.48	$33.48	1,330,594
2017-11-15	$33.33	$33.55	$33.26	$33.44	$33.44	1,095,457
2017-11-14	$33.27	$33.42	$33.26	$33.37	$33.37	930,768
2017-11-13	$33.25	$33.32	$33.18	$33.31	$33.31	1,161,129
2017-11-10	$33.17	$33.32	$33.17	$33.21	$33.21	2,696,895
2017-11-09	$33.24	$33.28	$33.14	$33.15	$33.15	2,337,215
2017-11-08	$33.29	$33.33	$33.21	$33.24	$33.24	1,459,423
2017-11-07	$33.25	$33.36	$33.22	$33.27	$33.27	2,076,701
2017-11-06	$33.16	$33.31	$33.13	$33.26	$33.26	1,502,406
2017-11-03	$33.20	$33.27	$33.09	$33.15	$33.15	1,688,098
2017-11-02	$33.17	$33.41	$33.15	$33.25	$33.25	9,225,566
2017-11-01	$32.64	$32.74	$32.45	$32.54	$32.54	3,358,629
2017-10-31	$32.49	$32.69	$32.36	$32.57	$32.57	3,812,343
2017-10-30	$32.49	$32.65	$32.33	$32.44	$32.44	2,080,652
2017-10-27	$32.90	$32.98	$32.50	$32.52	$32.52	2,679,551
2017-10-26	$33.20	$33.28	$32.17	$32.84	$32.84	12,276,947
2017-10-25	$33.23	$33.27	$33.15	$33.22	$33.22	1,719,655
2017-10-24	$33.29	$33.30	$33.23	$33.26	$33.26	429,924
2017-10-23	$33.22	$33.32	$33.19	$33.29	$33.29	1,011,375
2017-10-20	$33.22	$33.37	$33.15	$33.28	$33.28	1,311,558
2017-10-19	$33.16	$33.17	$33.10	$33.15	$33.15	1,456,814
2017-10-18	$33.23	$33.32	$33.15	$33.18	$33.18	2,082,392
2017-10-17	$33.22	$33.29	$33.18	$33.25	$33.25	1,131,292
2017-10-16	$33.26	$33.35	$33.18	$33.21	$33.21	1,347,014
2017-10-13	$33.15	$33.23	$33.13	$33.22	$33.22	1,332,337
2017-10-12	$32.99	$33.20	$32.97	$33.16	$33.16	2,623,963
2017-10-11	$32.99	$33.00	$32.86	$32.95	$32.95	621,549
2017-10-10	$32.90	$33.00	$32.90	$32.94	$32.94	2,277,146
2017-10-09	$32.81	$32.91	$32.80	$32.86	$32.86	1,437,330
2017-10-06	$32.78	$33.00	$32.67	$32.83	$32.83	2,778,392
2017-10-05	$32.90	$33.00	$32.70	$32.79	$32.79	3,172,251
2017-10-04	$32.80	$33.09	$32.80	$32.90	$32.90	4,390,413
2017-10-03	$33.03	$33.06	$32.60	$32.68	$32.68	6,652,914
2017-10-02	$33.21	$33.21	$33.15	$33.17	$33.17	2,743,530
2017-09-29	$33.15	$33.30	$33.14	$33.19	$33.19	1,982,376
2017-09-28	$33.14	$33.18	$33.10	$33.17	$33.17	2,210,756
2017-09-27	$33.14	$33.16	$33.08	$33.15	$33.15	1,047,107
2017-09-26	$33.10	$33.16	$33.05	$33.12	$33.12	1,627,771
2017-09-25	$33.05	$33.11	$33.02	$33.11	$33.11	971,973
2017-09-22	$33.14	$33.16	$33.03	$33.06	$33.06	1,335,405
2017-09-21	$33.10	$33.16	$33.10	$33.14	$33.14	1,278,854
2017-09-20	$33.10	$33.21	$33.09	$33.15	$33.15	874,396
2017-09-19	$33.07	$33.13	$33.05	$33.10	$33.10	670,376
2017-09-18	$33.06	$33.12	$33.00	$33.02	$33.02	1,299,331
2017-09-15	$33.00	$33.13	$32.97	$33.10	$33.10	1,731,440
2017-09-14	$33.15	$33.23	$32.73	$32.97	$32.97	2,878,643
2017-09-13	$33.25	$33.30	$33.06	$33.15	$33.15	1,572,700
2017-09-12	$33.18	$33.46	$33.13	$33.23	$33.23	2,177,402
2017-09-11	$33.17	$33.22	$33.11	$33.17	$33.17	1,298,576
2017-09-08	$32.96	$33.14	$32.96	$33.11	$33.11	1,356,384
2017-09-07	$32.99	$33.10	$32.95	$32.99	$32.99	2,438,905
2017-09-06	$32.99	$33.03	$32.92	$32.96	$32.96	1,336,146
2017-09-05	$32.92	$33.03	$32.85	$32.97	$32.97	1,728,110
2017-09-01	$32.92	$32.97	$32.87	$32.94	$32.94	1,335,401
2017-08-31	$32.84	$33.00	$32.77	$32.90	$32.90	1,491,958
2017-08-30	$32.57	$32.86	$32.54	$32.83	$32.83	3,184,530
2017-08-29	$32.53	$32.72	$32.35	$32.62	$32.62	1,093,400
2017-08-28	$32.45	$32.59	$32.42	$32.49	$32.49	2,375,483
2017-08-25	$32.40	$32.69	$32.40	$32.50	$32.50	1,229,429
2017-08-24	$32.33	$32.47	$32.31	$32.36	$32.36	2,998,939
2017-08-23	$32.55	$32.58	$32.30	$32.32	$32.32	2,010,216
2017-08-22	$32.40	$32.70	$32.29	$32.52	$32.52	3,975,867
2017-08-21	$32.09	$32.75	$31.96	$32.61	$32.61	5,076,512
2017-08-18	$32.42	$32.50	$31.82	$31.98	$31.98	8,051,401
2017-08-17	$33.30	$33.38	$32.51	$32.60	$32.60	7,654,228
2017-08-16	$33.33	$33.36	$33.18	$33.30	$33.30	1,500,186
2017-08-15	$33.34	$33.36	$33.33	$33.34	$33.34	922,259
2017-08-14	$33.32	$33.38	$33.31	$33.34	$33.34	2,152,134
2017-08-11	$33.35	$33.40	$33.30	$33.31	$33.31	1,777,793
2017-08-10	$33.37	$33.42	$33.30	$33.32	$33.32	5,326,513
2017-08-09	$33.40	$33.50	$33.31	$33.36	$33.36	5,541,102
2017-08-08	$33.46	$33.48	$33.35	$33.40	$33.40	1,961,414
2017-08-07	$33.43	$33.54	$33.40	$33.47	$33.47	1,747,278
2017-08-04	$33.45	$33.54	$33.32	$33.47	$33.47	2,507,079
2017-08-03	$33.48	$33.54	$33.40	$33.45	$33.45	2,925,073
2017-08-02	$33.42	$33.55	$33.42	$33.48	$33.48	4,240,585
2017-08-01	$33.55	$33.62	$33.45	$33.45	$33.45	4,904,306
2017-07-31	$33.63	$33.65	$33.59	$33.62	$33.62	1,535,945
2017-07-28	$33.60	$33.67	$33.58	$33.63	$33.63	2,583,651
2017-07-27	$33.64	$33.67	$33.59	$33.60	$33.60	1,391,134
2017-07-26	$33.64	$33.67	$33.62	$33.63	$33.63	777,929
2017-07-25	$33.62	$33.66	$33.60	$33.65	$33.65	1,423,155
2017-07-24	$33.60	$33.64	$33.57	$33.62	$33.62	1,390,893
2017-07-21	$33.66	$33.68	$33.58	$33.60	$33.60	3,513,876
2017-07-20	$33.64	$33.72	$33.60	$33.65	$33.65	6,286,109
2017-07-19	$33.70	$33.71	$33.43	$33.64	$33.64	8,555,317
2017-07-18	$33.67	$33.72	$33.65	$33.70	$33.70	2,708,033
2017-07-17	$33.65	$33.73	$33.58	$33.70	$33.70	1,393,239
2017-07-14	$33.62	$33.67	$33.57	$33.65	$33.65	2,757,514
2017-07-13	$33.55	$33.69	$33.52	$33.63	$33.63	1,308,441
2017-07-12	$33.65	$33.67	$33.51	$33.55	$33.55	1,344,048
2017-07-11	$33.55	$33.63	$33.54	$33.60	$33.60	1,109,951
2017-07-10	$33.53	$33.60	$33.45	$33.57	$33.57	918,000
2017-07-07	$33.51	$33.59	$33.50	$33.55	$33.55	1,223,084
2017-07-06	$33.52	$33.54	$33.43	$33.50	$33.50	1,545,935
2017-07-05	$33.48	$33.57	$33.48	$33.51	$33.51	1,210,337
2017-07-03	$33.54	$33.60	$33.45	$33.47	$33.47	550,271
2017-06-30	$33.46	$33.58	$33.45	$33.54	$33.54	1,608,255
2017-06-29	$33.49	$33.53	$33.40	$33.44	$33.44	1,998,813
2017-06-28	$33.48	$33.57	$33.47	$33.49	$33.49	1,120,003
2017-06-27	$33.55	$33.59	$33.41	$33.41	$33.41	1,096,506
2017-06-26	$33.54	$33.61	$33.48	$33.58	$33.58	1,689,117
2017-06-23	$33.52	$33.57	$33.48	$33.53	$33.53	2,334,454
2017-06-22	$33.47	$33.55	$33.46	$33.53	$33.53	2,086,445
2017-06-21	$33.44	$33.59	$33.42	$33.49	$33.49	1,633,374
2017-06-20	$33.48	$33.62	$33.38	$33.41	$33.41	1,127,503
2017-06-19	$33.52	$33.54	$33.40	$33.45	$33.45	1,643,345
2017-06-16	$33.46	$33.54	$33.38	$33.48	$33.48	1,563,616
2017-06-15	$33.37	$33.48	$33.32	$33.45	$33.45	1,176,315
2017-06-14	$33.38	$33.46	$33.33	$33.44	$33.44	1,109,511
2017-06-13	$33.38	$33.46	$33.32	$33.44	$33.44	1,301,261
2017-06-12	$33.25	$33.41	$33.23	$33.38	$33.38	1,371,270
2017-06-09	$33.30	$33.44	$33.13	$33.24	$33.24	1,605,078
2017-06-08	$33.37	$33.42	$33.20	$33.28	$33.28	1,927,613
2017-06-07	$33.25	$33.95	$33.24	$33.36	$33.36	2,394,403
2017-06-06	$33.23	$33.30	$33.20	$33.23	$33.23	811,384
2017-06-05	$33.27	$33.32	$33.14	$33.20	$33.20	3,732,182
2017-06-02	$33.28	$33.35	$33.25	$33.26	$33.26	1,036,747
2017-06-01	$33.23	$33.32	$33.21	$33.30	$33.30	2,381,358
2017-05-31	$33.23	$33.33	$33.18	$33.27	$33.27	2,741,630
2017-05-30	$33.22	$33.26	$33.17	$33.20	$33.20	1,595,026
2017-05-26	$33.20	$33.27	$33.17	$33.21	$33.21	1,080,397
2017-05-25	$33.19	$33.26	$33.18	$33.24	$33.24	1,241,774
2017-05-24	$33.16	$33.23	$33.12	$33.18	$33.18	2,549,296
2017-05-23	$33.17	$33.25	$33.15	$33.18	$33.18	2,876,053
2017-05-22	$33.17	$33.26	$33.07	$33.20	$33.20	1,958,087
2017-05-19	$33.20	$33.26	$33.12	$33.21	$33.21	1,323,933
2017-05-18	$33.16	$33.17	$32.95	$33.10	$33.10	3,056,805
2017-05-17	$33.22	$33.28	$33.14	$33.14	$33.14	2,649,225
2017-05-16	$33.23	$33.28	$33.16	$33.27	$33.27	2,436,905
2017-05-15	$33.14	$33.23	$33.10	$33.19	$33.19	1,864,848
2017-05-12	$33.15	$33.24	$33.08	$33.15	$33.15	2,120,980
2017-05-11	$33.20	$33.28	$33.02	$33.17	$33.17	3,052,688
2017-05-10	$33.26	$33.26	$33.12	$33.24	$33.24	2,499,138
2017-05-09	$33.16	$33.30	$33.10	$33.27	$33.27	3,534,240
2017-05-08	$33.09	$33.28	$33.00	$33.10	$33.10	3,209,432
2017-05-05	$33.20	$33.20	$33.06	$33.08	$33.08	3,251,358
2017-05-04	$33.22	$33.25	$33.00	$33.10	$33.10	4,273,870
2017-05-03	$33.35	$33.35	$32.86	$33.14	$33.14	7,964,758
2017-05-02	$33.32	$33.53	$33.30	$33.49	$33.49	4,794,878
2017-05-01	$33.48	$33.48	$33.23	$33.32	$33.32	3,625,570
2017-04-28	$33.33	$33.48	$33.26	$33.45	$33.45	4,041,857
2017-04-27	$33.25	$33.42	$33.17	$33.34	$33.34	5,762,640
2017-04-26	$33.16	$33.30	$33.05	$33.18	$33.18	9,568,122
2017-04-25	$32.90	$33.21	$32.85	$33.09	$33.09	58,956,253
2017-04-24	$32.55	$34.00	$32.29	$32.72	$32.72	6,647,403
2017-04-21	$32.82	$33.08	$32.66	$32.91	$32.91	2,297,219
2017-04-20	$32.97	$33.14	$32.50	$33.00	$33.00	1,281,417
2017-04-19	$33.09	$33.39	$32.72	$32.85	$32.85	2,357,704
2017-04-18	$31.64	$33.32	$31.29	$33.04	$33.04	5,341,691
2017-04-17	$32.42	$32.49	$31.81	$31.99	$31.99	2,544,311
2017-04-13	$32.97	$32.98	$32.39	$32.42	$32.42	2,764,627
2017-04-12	$32.77	$33.18	$32.61	$32.99	$32.99	5,005,560
2017-04-11	$32.30	$33.00	$32.24	$32.76	$32.76	4,334,890
2017-04-10	$33.30	$33.58	$31.36	$32.50	$32.50	13,566,974
2017-04-07	$25.45	$30.64	$25.41	$29.77	$29.77	24,098,723
2017-04-06	$24.00	$25.57	$24.00	$25.22	$25.22	3,127,608
2017-04-05	$23.52	$24.55	$23.52	$23.96	$23.96	2,638,340
2017-04-04	$23.55	$24.24	$23.17	$23.33	$23.33	1,889,729
2017-04-03	$24.19	$24.36	$23.20	$23.69	$23.69	2,780,413
2017-03-31	$24.38	$25.00	$24.03	$24.08	$24.08	1,283,875
2017-03-30	$24.56	$24.80	$24.21	$24.35	$24.35	1,524,828
2017-03-29	$24.82	$25.13	$24.28	$24.46	$24.46	2,855,429
2017-03-28	$23.85	$24.91	$23.44	$24.77	$24.77	3,108,755
2017-03-27	$22.93	$24.47	$22.80	$23.98	$23.98	3,247,728
2017-03-24	$22.28	$23.00	$22.20	$22.75	$22.75	1,075,694
2017-03-23	$22.21	$22.54	$22.10	$22.30	$22.30	941,117
2017-03-22	$22.43	$22.55	$22.07	$22.24	$22.24	1,343,608
2017-03-21	$22.52	$22.73	$21.90	$22.37	$22.37	1,630,417
2017-03-20	$22.22	$22.56	$22.01	$22.54	$22.54	1,104,120
2017-03-17	$22.96	$22.96	$22.27	$22.32	$22.32	1,518,318
2017-03-16	$22.73	$23.04	$22.49	$22.82	$22.82	1,305,501
2017-03-15	$22.22	$22.89	$22.13	$22.68	$22.68	1,839,484
2017-03-14	$22.51	$22.66	$22.19	$22.22	$22.22	847,608
2017-03-13	$22.72	$22.86	$22.33	$22.50	$22.50	844,612
2017-03-10	$22.97	$22.99	$22.31	$22.66	$22.66	951,065
2017-03-09	$22.84	$23.07	$22.48	$22.82	$22.82	1,218,794
2017-03-08	$22.61	$23.22	$22.57	$22.89	$22.89	1,527,038
2017-03-07	$22.11	$22.83	$21.64	$22.48	$22.48	1,754,519
2017-03-06	$23.37	$23.90	$22.13	$22.39	$22.39	3,237,819
2017-03-03	$22.85	$24.15	$22.85	$24.12	$24.12	4,072,335
2017-03-02	$22.99	$23.55	$22.32	$22.98	$22.98	4,989,355
2017-03-01	$20.25	$22.24	$20.00	$21.85	$21.85	7,245,380
2017-02-28	$22.13	$22.13	$20.74	$20.81	$20.81	3,372,556
2017-02-27	$21.18	$22.17	$21.03	$22.08	$22.08	1,227,972
2017-02-24	$21.50	$21.61	$20.79	$21.28	$21.28	1,459,459
2017-02-23	$21.59	$21.77	$21.28	$21.58	$21.58	1,111,357
2017-02-22	$22.00	$22.08	$21.48	$21.57	$21.57	985,133
2017-02-21	$21.94	$22.62	$21.64	$21.91	$21.91	1,173,014
2017-02-17	$21.71	$21.88	$21.52	$21.78	$21.78	1,197,624
2017-02-16	$21.99	$22.17	$21.31	$21.84	$21.84	1,359,347
2017-02-15	$21.45	$22.09	$21.27	$21.98	$21.98	1,346,236
2017-02-14	$20.74	$21.70	$20.65	$21.65	$21.65	1,217,731
2017-02-13	$20.63	$21.25	$20.60	$20.74	$20.74	1,365,848
2017-02-10	$20.66	$20.77	$20.15	$20.49	$20.49	1,114,243
2017-02-09	$20.64	$20.82	$20.40	$20.69	$20.69	1,864,944
2017-02-08	$19.75	$20.59	$19.68	$20.54	$20.54	1,296,579
2017-02-07	$20.10	$20.19	$19.74	$19.84	$19.84	953,152
2017-02-06	$20.09	$20.24	$19.87	$20.06	$20.06	848,503
2017-02-03	$19.95	$20.38	$19.76	$20.08	$20.08	1,242,405
2017-02-02	$19.38	$20.31	$19.15	$19.91	$19.91	1,905,800
2017-02-01	$19.13	$20.28	$19.10	$19.45	$19.45	2,002,897
2017-01-31	$18.20	$19.16	$18.10	$19.10	$19.10	4,033,720
2017-01-30	$19.55	$19.60	$17.74	$18.29	$18.29	4,119,406
2017-01-27	$19.83	$20.20	$19.46	$19.65	$19.65	1,487,095
2017-01-26	$19.95	$19.99	$19.51	$19.70	$19.70	964,259
2017-01-25	$19.79	$20.10	$19.53	$19.89	$19.89	984,570
2017-01-24	$20.20	$20.29	$19.46	$19.77	$19.77	1,234,201
2017-01-23	$20.40	$20.79	$19.93	$20.17	$20.17	1,042,660
2017-01-20	$20.63	$20.90	$20.33	$20.52	$20.52	997,249
2017-01-19	$20.87	$21.00	$20.58	$20.61	$20.61	746,606
2017-01-18	$21.25	$21.47	$20.26	$20.87	$20.87	2,014,761
2017-01-17	$22.25	$22.25	$21.13	$21.25	$21.25	1,971,138
2017-01-13	$21.76	$22.52	$21.76	$22.48	$22.48	919,532
2017-01-12	$21.63	$22.18	$21.41	$21.87	$21.87	1,245,767
2017-01-11	$22.31	$22.64	$21.15	$21.66	$21.66	1,281,903
2017-01-10	$22.69	$23.21	$22.35	$22.54	$22.54	730,115
2017-01-09	$22.62	$22.84	$22.16	$22.60	$22.60	1,167,607
2017-01-06	$23.26	$23.40	$22.49	$22.55	$22.55	1,240,959
2017-01-05	$23.29	$23.70	$22.96	$23.42	$23.42	1,291,376
2017-01-04	$22.15	$23.71	$22.09	$23.42	$23.42	2,517,892
2017-01-03	$22.13	$22.44	$21.46	$22.07	$22.07	1,362,227
2016-12-30	$21.19	$22.01	$21.18	$21.83	$21.83	1,171,804
2016-12-29	$20.98	$21.32	$20.92	$21.15	$21.15	915,400
2016-12-28	$21.44	$21.60	$21.00	$21.02	$21.02	623,522
2016-12-27	$21.72	$21.99	$21.33	$21.48	$21.48	850,703
2016-12-23	$21.03	$21.82	$21.03	$21.71	$21.71	2,358,472
2016-12-22	$21.45	$21.45	$20.98	$21.08	$21.08	1,112,914
2016-12-21	$21.40	$21.58	$21.20	$21.34	$21.34	967,647
2016-12-20	$21.00	$21.43	$20.86	$21.30	$21.30	1,610,856
2016-12-19	$20.88	$21.42	$20.75	$21.05	$21.05	1,864,280
2016-12-16	$20.40	$21.18	$20.37	$20.92	$20.92	3,135,378
2016-12-15	$20.35	$20.75	$19.98	$20.30	$20.30	1,274,090
2016-12-14	$20.53	$20.78	$20.06	$20.29	$20.29	1,949,954
2016-12-13	$20.25	$20.70	$20.21	$20.47	$20.47	1,768,443
2016-12-12	$20.53	$21.02	$19.86	$20.21	$20.21	3,916,495
2016-12-09	$18.58	$18.81	$18.36	$18.60	$18.60	1,897,884
2016-12-08	$18.33	$18.50	$18.03	$18.40	$18.40	2,133,904
2016-12-07	$18.51	$18.94	$17.61	$18.23	$18.23	3,393,003
2016-12-06	$20.15	$20.18	$18.78	$18.94	$18.94	3,077,314
2016-12-05	$20.01	$20.30	$19.84	$20.22	$20.22	1,608,773
2016-12-02	$19.92	$20.11	$19.59	$19.88	$19.88	1,770,193
2016-12-01	$20.81	$21.11	$19.82	$19.99	$19.99	2,373,121
2016-11-30	$22.02	$22.16	$21.10	$21.22	$21.22	1,082,961
2016-11-29	$22.91	$23.05	$21.82	$22.00	$22.00	1,862,991
2016-11-28	$22.88	$22.88	$22.12	$22.40	$22.40	1,060,068
2016-11-25	$22.56	$22.70	$22.11	$22.38	$22.38	531,745
2016-11-23	$21.55	$22.47	$21.24	$22.40	$22.40	1,255,113
2016-11-22	$21.91	$21.91	$20.98	$21.48	$21.48	1,030,113
2016-11-21	$22.06	$22.26	$21.59	$21.79	$21.79	1,036,687
2016-11-18	$22.22	$22.60	$21.77	$21.89	$21.89	904,275
2016-11-17	$22.13	$22.64	$21.75	$22.27	$22.27	1,181,188
2016-11-16	$23.17	$23.36	$22.01	$22.16	$22.16	1,280,702
2016-11-15	$22.91	$23.42	$22.14	$23.27	$23.27	1,211,691
2016-11-14	$22.16	$23.11	$22.13	$22.96	$22.96	1,466,555
2016-11-11	$21.27	$22.28	$21.14	$22.18	$22.18	1,670,248
2016-11-10	$21.93	$23.03	$21.45	$21.55	$21.55	2,383,405
2016-11-09	$22.00	$22.79	$20.90	$21.90	$21.90	3,284,830
2016-11-08	$19.74	$20.63	$19.66	$20.01	$20.01	1,897,846
2016-11-07	$19.44	$20.80	$19.20	$20.26	$20.26	3,682,686
2016-11-04	$20.27	$21.08	$19.28	$19.68	$19.68	3,828,074
2016-11-03	$26.32	$26.32	$19.90	$20.27	$20.27	6,270,366
2016-11-02	$24.64	$25.08	$24.22	$24.74	$24.74	1,795,331
2016-11-01	$23.83	$24.82	$23.70	$24.65	$24.65	1,250,264
2016-10-31	$24.15	$24.42	$23.72	$23.95	$23.95	910,066
2016-10-28	$24.64	$24.72	$23.81	$24.45	$24.45	1,103,869
2016-10-27	$24.82	$25.16	$24.62	$24.78	$24.78	1,029,306
2016-10-26	$25.55	$25.55	$24.52	$24.61	$24.61	1,226,147
2016-10-25	$26.26	$26.55	$25.55	$25.58	$25.58	799,610
2016-10-24	$26.86	$27.00	$26.20	$26.23	$26.23	1,025,890
2016-10-21	$27.00	$27.26	$26.26	$26.74	$26.74	1,041,364
2016-10-20	$27.82	$28.17	$26.97	$27.12	$27.12	1,451,742
2016-10-19	$27.01	$28.01	$26.76	$27.73	$27.73	1,042,660
2016-10-18	$26.77	$27.14	$26.61	$26.89	$26.89	921,193
2016-10-17	$27.14	$27.50	$26.51	$26.53	$26.53	1,485,213
2016-10-14	$28.22	$28.37	$27.21	$27.23	$27.23	1,516,012
2016-10-13	$26.75	$28.29	$26.61	$28.09	$28.09	1,423,342
2016-10-12	$27.37	$27.73	$26.88	$26.98	$26.98	1,119,784
2016-10-11	$27.87	$28.25	$27.11	$27.40	$27.40	658,843
2016-10-10	$27.31	$28.42	$27.31	$28.13	$28.13	620,500
2016-10-07	$27.44	$27.46	$26.81	$27.11	$27.11	637,495
2016-10-06	$27.76	$27.76	$26.85	$27.32	$27.32	918,480
2016-10-05	$27.62	$28.42	$27.54	$27.91	$27.91	973,372
2016-10-04	$27.36	$27.92	$27.21	$27.58	$27.58	1,068,408
2016-10-03	$27.20	$27.49	$26.81	$27.47	$27.47	810,041
2016-09-30	$26.83	$27.52	$26.45	$27.26	$27.26	1,063,268
2016-09-29	$27.59	$27.70	$26.51	$26.64	$26.64	944,026
2016-09-28	$27.81	$27.91	$27.13	$27.74	$27.74	667,997
2016-09-27	$27.39	$27.96	$27.20	$27.78	$27.78	802,819
2016-09-26	$28.95	$29.02	$27.40	$27.42	$27.42	1,223,678
2016-09-23	$27.85	$29.30	$27.75	$29.22	$29.22	1,781,283
2016-09-22	$27.76	$28.26	$27.48	$27.88	$27.88	1,176,277
2016-09-21	$28.14	$28.33	$27.05	$27.73	$27.73	1,303,146
2016-09-20	$28.74	$28.91	$27.74	$28.11	$28.11	1,069,417
2016-09-19	$28.55	$28.77	$28.01	$28.48	$28.48	882,504
2016-09-16	$28.30	$28.70	$28.27	$28.41	$28.41	1,523,552
2016-09-15	$28.28	$29.03	$28.00	$28.39	$28.39	2,305,535
2016-09-14	$27.77	$28.28	$27.38	$27.56	$27.56	2,820,092
2016-09-13	$28.18	$28.32	$27.35	$27.57	$27.57	939,786
2016-09-12	$27.10	$28.51	$26.77	$28.43	$28.43	1,645,660
2016-09-09	$27.10	$28.04	$27.10	$27.27	$27.27	1,726,985
2016-09-08	$26.69	$27.47	$26.42	$27.36	$27.36	977,540
2016-09-07	$26.59	$26.98	$26.21	$26.69	$26.69	886,048
2016-09-06	$26.56	$27.03	$26.25	$26.46	$26.46	892,621
2016-09-02	$26.68	$26.73	$26.07	$26.47	$26.47	1,127,719
2016-09-01	$27.04	$27.10	$26.21	$26.68	$26.68	1,005,304
2016-08-31	$27.51	$27.69	$26.65	$26.92	$26.92	774,742
2016-08-30	$27.05	$27.71	$27.05	$27.56	$27.56	1,287,762
2016-08-29	$26.90	$27.39	$26.74	$27.12	$27.12	1,066,913
2016-08-26	$26.82	$27.39	$26.63	$26.86	$26.86	1,039,888
2016-08-25	$28.00	$28.13	$26.57	$26.73	$26.73	1,887,108
2016-08-24	$29.55	$30.20	$27.73	$27.94	$27.94	1,588,505
2016-08-23	$29.68	$29.99	$29.38	$29.47	$29.47	813,388
2016-08-22	$29.29	$29.85	$29.29	$29.52	$29.52	543,501
2016-08-19	$29.35	$29.42	$29.06	$29.27	$29.27	463,414
2016-08-18	$29.35	$29.60	$29.12	$29.45	$29.45	485,950
2016-08-17	$29.98	$29.98	$29.14	$29.31	$29.31	604,314
2016-08-16	$30.32	$30.47	$29.78	$29.81	$29.81	488,313
2016-08-15	$30.88	$31.14	$30.39	$30.47	$30.47	880,794
2016-08-12	$30.45	$30.82	$30.09	$30.73	$30.73	1,692,056
2016-08-11	$30.32	$30.85	$30.23	$30.54	$30.54	989,022
2016-08-10	$30.89	$31.00	$29.50	$30.29	$30.29	1,318,645
2016-08-09	$30.70	$31.21	$30.39	$30.89	$30.89	1,382,026
2016-08-08	$30.79	$31.03	$30.11	$30.70	$30.70	1,675,198
2016-08-05	$30.91	$31.48	$30.40	$31.02	$31.02	1,692,825
2016-08-04	$35.03	$35.40	$31.21	$31.24	$31.24	3,522,517
2016-08-03	$32.98	$33.40	$32.66	$33.01	$33.01	1,465,060
2016-08-02	$33.05	$33.23	$32.41	$32.89	$32.89	1,483,031
2016-08-01	$34.44	$34.53	$33.64	$33.80	$33.80	1,050,757
2016-07-29	$34.11	$34.31	$33.21	$34.23	$34.23	1,277,966
2016-07-28	$34.14	$34.20	$33.02	$34.12	$34.12	986,985
2016-07-27	$32.97	$34.23	$32.87	$34.15	$34.15	1,225,255
2016-07-26	$33.03	$33.44	$32.81	$32.86	$32.86	791,341
2016-07-25	$32.50	$33.25	$32.42	$33.18	$33.18	981,515
2016-07-22	$32.38	$32.64	$31.92	$32.58	$32.58	836,963
2016-07-21	$32.00	$32.74	$31.94	$32.18	$32.18	829,038
2016-07-20	$30.58	$31.82	$30.57	$31.80	$31.80	984,816
2016-07-19	$31.40	$31.60	$30.25	$30.35	$30.35	1,651,027
2016-07-18	$31.42	$31.89	$31.07	$31.36	$31.36	1,632,694
2016-07-15	$31.03	$31.60	$30.86	$31.18	$31.18	891,604
2016-07-14	$30.49	$31.13	$30.09	$31.03	$31.03	980,654
2016-07-13	$31.30	$31.46	$30.17	$30.23	$30.23	895,083
2016-07-12	$31.13	$31.45	$30.84	$31.14	$31.14	904,428
2016-07-11	$31.02	$31.28	$30.39	$30.91	$30.91	1,543,190
2016-07-08	$29.99	$31.02	$29.96	$30.66	$30.66	1,883,025
2016-07-07	$29.87	$30.36	$29.38	$30.02	$30.02	1,648,448
2016-07-06	$28.99	$30.03	$28.65	$29.65	$29.65	1,081,077
2016-07-05	$29.22	$29.50	$28.38	$29.17	$29.17	949,419
2016-07-01	$28.50	$29.70	$28.28	$29.50	$29.50	1,191,981
2016-06-30	$28.57	$28.78	$27.77	$28.49	$28.49	1,018,085
2016-06-29	$28.48	$28.87	$27.95	$28.63	$28.63	933,477
2016-06-28	$26.61	$28.15	$26.61	$28.02	$28.02	1,319,938
2016-06-27	$27.68	$27.75	$26.27	$26.37	$26.37	1,417,442
2016-06-24	$27.13	$29.00	$27.02	$27.77	$27.77	2,087,847
2016-06-23	$29.09	$29.31	$28.84	$29.10	$29.10	1,431,785
2016-06-22	$28.54	$29.51	$28.23	$28.74	$28.74	1,318,909
2016-06-21	$29.16	$29.22	$28.00	$28.75	$28.75	1,233,071
2016-06-20	$29.25	$29.79	$28.96	$29.01	$29.01	1,235,022
2016-06-17	$29.44	$29.78	$28.88	$28.92	$28.92	1,942,865
2016-06-16	$29.90	$29.95	$28.94	$29.40	$29.40	1,079,521
2016-06-15	$30.20	$30.58	$29.92	$30.03	$30.03	1,069,575
2016-06-14	$29.62	$30.34	$29.33	$30.21	$30.21	1,957,444
2016-06-13	$30.10	$30.26	$29.54	$29.68	$29.68	1,161,218
2016-06-10	$30.50	$30.90	$29.96	$30.25	$30.25	1,230,567
2016-06-09	$31.18	$31.44	$30.68	$30.80	$30.80	1,156,183
2016-06-08	$31.50	$31.71	$30.89	$31.32	$31.32	902,573
2016-06-07	$31.36	$31.60	$30.64	$31.45	$31.45	1,385,795
2016-06-06	$30.98	$31.92	$30.05	$31.66	$31.66	1,303,976
2016-06-03	$30.86	$31.51	$30.09	$31.00	$31.00	1,710,258
2016-06-02	$30.98	$31.48	$30.65	$30.95	$30.95	1,872,096
2016-06-01	$29.89	$31.41	$29.43	$30.95	$30.95	2,016,302
2016-05-31	$30.33	$30.69	$29.59	$29.89	$29.89	1,399,778
2016-05-27	$29.80	$31.19	$29.52	$30.16	$30.16	2,878,138
2016-05-26	$30.44	$30.51	$29.37	$29.75	$29.75	2,744,781
2016-05-25	$31.21	$31.48	$30.30	$30.40	$30.40	2,131,668
2016-05-24	$30.62	$31.04	$30.47	$30.96	$30.96	1,099,410
2016-05-23	$30.89	$31.14	$30.27	$30.48	$30.48	1,189,677
2016-05-20	$29.65	$30.84	$29.40	$30.55	$30.55	2,257,080
2016-05-19	$29.38	$30.00	$28.88	$29.64	$29.64	1,644,518
2016-05-18	$29.17	$30.26	$29.09	$29.71	$29.71	2,979,841
2016-05-17	$27.95	$30.39	$27.90	$29.92	$29.92	5,598,816
2016-05-16	$26.90	$27.96	$26.55	$27.81	$27.81	2,572,723
2016-05-13	$25.98	$27.45	$25.90	$26.50	$26.50	1,990,566
2016-05-12	$28.14	$28.19	$25.83	$26.41	$26.41	3,380,619
2016-05-11	$27.11	$28.49	$26.74	$27.85	$27.85	2,866,515
2016-05-10	$25.84	$27.49	$24.43	$27.29	$27.29	5,292,872
2016-05-09	$22.26	$23.32	$21.87	$22.73	$22.73	1,974,245
2016-05-06	$23.61	$23.61	$19.18	$22.00	$22.00	9,728,980
2016-05-05	$24.43	$24.43	$23.50	$23.88	$23.88	960,721
2016-05-04	$24.96	$25.41	$23.83	$24.38	$24.38	1,002,371
2016-05-03	$25.21	$26.20	$24.74	$25.32	$25.32	1,255,558
2016-05-02	$25.64	$25.65	$24.76	$25.15	$25.15	1,434,778
2016-04-29	$25.35	$25.72	$24.64	$25.45	$25.45	1,353,481
2016-04-28	$25.91	$26.51	$25.38	$25.43	$25.43	630,830
2016-04-27	$26.04	$26.42	$25.75	$26.11	$26.11	867,393
2016-04-26	$26.47	$26.66	$25.60	$25.98	$25.98	931,347
2016-04-25	$28.35	$28.38	$26.35	$26.49	$26.49	3,181,883
2016-04-22	$28.12	$28.54	$27.85	$28.33	$28.33	1,321,133
2016-04-21	$27.02	$28.32	$26.89	$28.07	$28.07	1,247,918
2016-04-20	$26.69	$27.47	$26.56	$27.13	$27.13	948,546
2016-04-19	$26.75	$27.51	$26.45	$26.62	$26.62	1,193,897
2016-04-18	$26.15	$27.13	$25.94	$26.70	$26.70	1,036,212
2016-04-15	$25.82	$26.57	$25.63	$26.45	$26.45	1,066,808
2016-04-14	$25.77	$26.05	$25.41	$25.89	$25.89	740,202
2016-04-13	$24.56	$25.98	$24.16	$25.68	$25.68	971,245
2016-04-12	$24.74	$24.94	$24.10	$24.75	$24.75	1,023,235
2016-04-11	$25.86	$26.07	$24.73	$24.91	$24.91	775,910
2016-04-08	$26.04	$26.44	$25.44	$25.80	$25.80	925,642
2016-04-07	$24.73	$26.45	$24.31	$25.83	$25.83	2,140,188
2016-04-06	$23.27	$25.00	$23.06	$24.97	$24.97	2,161,513
2016-04-05	$24.12	$24.62	$22.78	$23.18	$23.18	3,019,690
2016-04-04	$23.38	$25.03	$23.31	$24.54	$24.54	2,380,464
2016-04-01	$23.25	$23.74	$22.92	$23.48	$23.48	1,568,302
2016-03-31	$22.92	$24.07	$22.80	$23.53	$23.53	2,002,488
2016-03-30	$23.70	$24.09	$22.53	$22.71	$22.71	1,281,424
2016-03-29	$23.45	$23.61	$22.04	$23.52	$23.52	1,105,691
2016-03-28	$24.26	$24.50	$23.02	$23.26	$23.26	1,466,509
2016-03-24	$24.41	$25.22	$23.68	$24.37	$24.37	1,773,660
2016-03-23	$26.07	$26.82	$24.02	$24.77	$24.77	5,114,807
2016-03-22	$21.97	$26.67	$21.78	$26.32	$26.32	13,338,930
2016-03-21	$18.80	$19.75	$18.52	$18.72	$18.72	2,130,026
2016-03-18	$19.03	$19.40	$17.57	$18.85	$18.85	5,423,903
2016-03-17	$20.92	$21.23	$18.78	$19.09	$19.09	5,260,796
2016-03-16	$21.39	$21.68	$20.62	$20.75	$20.75	2,088,283
2016-03-15	$23.52	$23.52	$21.36	$21.49	$21.49	2,306,062
2016-03-14	$24.74	$24.89	$23.68	$23.71	$23.71	1,300,130
2016-03-11	$24.34	$24.74	$24.05	$24.65	$24.65	1,195,998
2016-03-10	$24.42	$24.99	$23.74	$24.12	$24.12	1,093,293
2016-03-09	$24.03	$24.51	$23.58	$24.17	$24.17	729,849
2016-03-08	$25.26	$25.27	$23.92	$24.00	$24.00	1,019,591
2016-03-07	$25.00	$25.67	$24.37	$25.19	$25.19	1,363,380
2016-03-04	$25.83	$25.99	$24.77	$25.08	$25.08	1,696,692
2016-03-03	$26.56	$26.83	$25.68	$25.88	$25.88	1,658,316
2016-03-02	$26.13	$26.75	$25.94	$26.63	$26.63	850,636
2016-03-01	$26.74	$26.94	$25.38	$26.25	$26.25	2,115,612
2016-02-29	$27.11	$28.14	$26.31	$26.59	$26.59	1,793,945
2016-02-26	$26.20	$28.15	$25.65	$27.38	$27.38	1,280,171
2016-02-25	$25.39	$26.45	$25.31	$26.01	$26.01	1,059,245
2016-02-24	$24.78	$25.42	$23.91	$25.25	$25.25	618,723
2016-02-23	$25.90	$25.90	$24.85	$24.88	$24.88	972,759
2016-02-22	$25.29	$26.21	$25.29	$25.77	$25.77	1,033,510
2016-02-19	$24.70	$25.01	$24.17	$24.95	$24.95	774,633
2016-02-18	$25.75	$26.11	$24.72	$24.82	$24.82	1,077,914
2016-02-17	$24.64	$26.34	$24.15	$25.80	$25.80	1,392,397
2016-02-16	$24.57	$24.99	$23.80	$24.46	$24.46	1,110,842
2016-02-12	$22.84	$24.32	$22.24	$23.96	$23.96	1,623,287
2016-02-11	$23.42	$23.85	$22.19	$22.66	$22.66	1,428,645
2016-02-10	$24.62	$25.22	$24.02	$24.23	$24.23	1,361,482
2016-02-09	$23.71	$24.91	$23.24	$24.52	$24.52	1,849,192
2016-02-08	$24.60	$24.84	$23.53	$24.06	$24.06	1,329,914
2016-02-05	$25.06	$26.20	$24.32	$25.23	$25.23	1,281,484
2016-02-04	$24.69	$25.75	$24.24	$25.41	$25.41	1,015,867
2016-02-03	$25.30	$25.39	$23.80	$24.77	$24.77	1,696,855
2016-02-02	$25.83	$26.04	$24.85	$25.22	$25.22	1,155,783
2016-02-01	$26.07	$26.60	$25.36	$26.15	$26.15	1,100,176
2016-01-29	$26.07	$26.97	$25.40	$25.99	$25.99	1,516,953
2016-01-28	$26.38	$27.06	$24.82	$26.05	$26.05	1,949,423
2016-01-27	$27.25	$27.25	$25.56	$25.98	$25.98	2,856,118
2016-01-26	$27.90	$28.37	$26.51	$27.47	$27.47	1,534,823
2016-01-25	$28.13	$28.63	$27.55	$27.81	$27.81	1,124,407
2016-01-22	$27.92	$28.67	$27.40	$28.31	$28.31	1,368,314
2016-01-21	$28.22	$28.48	$26.86	$27.58	$27.58	1,595,854
2016-01-20	$26.69	$28.63	$25.72	$28.07	$28.07	1,899,747
2016-01-19	$29.03	$29.84	$26.00	$27.00	$27.00	2,630,752
2016-01-15	$29.15	$30.36	$27.27	$28.51	$28.51	3,744,319
2016-01-14	$27.93	$30.67	$27.58	$30.32	$30.32	3,362,807
2016-01-13	$29.82	$29.99	$27.15	$27.82	$27.82	4,354,788
2016-01-12	$34.07	$34.25	$28.41	$29.82	$29.82	7,649,498
2016-01-11	$37.49	$38.00	$32.57	$33.75	$33.75	2,138,491
2016-01-08	$38.45	$38.73	$37.01	$37.47	$37.47	1,578,432
2016-01-07	$37.50	$38.40	$37.00	$38.04	$38.04	1,805,395
2016-01-06	$38.03	$39.46	$37.76	$38.52	$38.52	4,220,791
2016-01-05	$38.23	$38.93	$37.73	$38.45	$38.45	1,627,619
2016-01-04	$36.72	$38.14	$36.50	$38.10	$38.10	2,092,633
2015-12-31	$37.14	$37.86	$37.00	$37.31	$37.31	658,166
2015-12-30	$36.88	$37.71	$36.79	$37.22	$37.22	601,643
2015-12-29	$37.09	$37.60	$36.52	$36.85	$36.85	809,284
2015-12-28	$37.12	$37.41	$36.21	$36.83	$36.83	684,570
2015-12-24	$36.42	$37.49	$36.28	$37.34	$37.34	417,021
2015-12-23	$36.30	$36.58	$36.00	$36.47	$36.47	943,015
2015-12-22	$35.74	$37.14	$35.41	$36.14	$36.14	2,773,460
2015-12-21	$36.34	$36.50	$35.03	$35.59	$35.59	3,061,237
2015-12-18	$34.77	$36.83	$34.77	$36.03	$36.03	2,817,779
2015-12-17	$35.60	$35.89	$34.60	$35.09	$35.09	1,373,936
2015-12-16	$35.49	$35.78	$34.95	$35.62	$35.62	1,211,125
2015-12-15	$34.10	$35.24	$33.80	$35.01	$35.01	2,053,784
2015-12-14	$34.65	$34.84	$32.97	$33.73	$33.73	1,704,882
2015-12-11	$35.27	$35.84	$33.72	$34.57	$34.57	1,246,312
2015-12-10	$35.89	$35.95	$35.01	$35.56	$35.56	869,606
2015-12-09	$36.26	$37.49	$34.95	$35.75	$35.75	1,276,190
2015-12-08	$35.16	$36.76	$35.06	$36.54	$36.54	1,228,690
2015-12-07	$35.62	$35.97	$34.87	$35.49	$35.49	1,123,617
2015-12-04	$34.08	$36.17	$33.97	$35.81	$35.81	1,385,207
2015-12-03	$34.66	$34.84	$33.25	$33.97	$33.97	1,200,525
2015-12-02	$36.27	$36.97	$33.87	$34.29	$34.29	1,568,463
2015-12-01	$33.50	$34.62	$33.21	$34.55	$34.55	1,187,202
2015-11-30	$33.77	$34.10	$32.94	$33.30	$33.30	855,944
2015-11-27	$33.54	$34.00	$33.10	$33.44	$33.44	258,468
2015-11-25	$32.74	$33.74	$32.50	$33.56	$33.56	666,453
2015-11-24	$33.48	$33.75	$32.67	$32.79	$32.79	1,085,114
2015-11-23	$33.06	$34.42	$32.88	$33.87	$33.87	1,173,741
2015-11-20	$32.33	$33.19	$32.09	$32.82	$32.82	660,034
2015-11-19	$33.13	$33.45	$31.71	$32.46	$32.46	1,129,645
2015-11-18	$30.67	$33.19	$30.59	$33.06	$33.06	1,576,838
2015-11-17	$30.45	$31.31	$30.21	$30.70	$30.70	1,361,926
2015-11-16	$28.81	$31.49	$28.08	$30.61	$30.61	2,579,667
2015-11-13	$27.21	$29.00	$26.95	$28.57	$28.57	1,297,260
2015-11-12	$27.43	$28.33	$26.98	$27.33	$27.33	1,166,233
2015-11-11	$28.95	$29.58	$27.54	$27.60	$27.60	1,431,326
2015-11-10	$28.80	$29.54	$28.50	$28.95	$28.95	1,167,811
2015-11-09	$29.54	$31.05	$28.77	$28.95	$28.95	1,601,363
2015-11-06	$28.82	$30.01	$28.20	$29.95	$29.95	1,833,108
2015-11-05	$27.45	$29.50	$27.08	$29.20	$29.20	3,592,231
2015-11-04	$27.16	$27.53	$26.25	$26.61	$26.61	1,204,251
2015-11-03	$26.59	$27.72	$26.59	$27.15	$27.15	1,253,563
2015-11-02	$26.71	$27.39	$26.65	$27.05	$27.05	1,433,278
2015-10-30	$25.94	$27.23	$25.91	$26.74	$26.74	1,688,066
2015-10-29	$25.73	$26.89	$25.73	$25.87	$25.87	1,345,999
2015-10-28	$24.90	$26.09	$24.39	$26.03	$26.03	1,207,816
2015-10-27	$25.69	$26.10	$24.55	$24.81	$24.81	1,113,090
2015-10-26	$25.27	$25.76	$23.86	$25.60	$25.60	2,109,927
2015-10-23	$22.82	$26.24	$22.74	$25.92	$25.92	3,315,901
2015-10-22	$25.48	$25.56	$19.08	$22.06	$22.06	5,239,961
2015-10-21	$26.68	$26.80	$23.04	$25.33	$25.33	2,536,611
2015-10-20	$29.36	$29.36	$25.94	$26.20	$26.20	1,641,744
2015-10-19	$29.22	$30.00	$28.77	$29.26	$29.26	1,247,734
2015-10-16	$29.25	$29.96	$28.92	$29.35	$29.35	756,274
2015-10-15	$27.50	$29.16	$27.50	$29.10	$29.10	994,909
2015-10-14	$27.99	$29.11	$27.56	$27.72	$27.72	1,297,045
2015-10-13	$28.72	$29.54	$27.33	$27.44	$27.44	1,589,829
2015-10-12	$29.94	$30.03	$29.02	$29.21	$29.21	811,014
2015-10-09	$29.33	$30.47	$29.06	$29.90	$29.90	744,975
2015-10-08	$29.45	$29.99	$28.77	$29.51	$29.51	1,002,122
2015-10-07	$29.09	$29.95	$28.45	$29.59	$29.59	1,533,397
2015-10-06	$30.60	$30.86	$28.28	$29.25	$29.25	1,640,569
2015-10-05	$30.12	$30.98	$29.42	$30.52	$30.52	2,770,769
2015-10-02	$27.70	$29.84	$27.54	$29.84	$29.84	1,386,869
2015-10-01	$28.68	$29.15	$27.60	$28.22	$28.22	1,557,355
2015-09-30	$27.08	$28.58	$26.99	$28.51	$28.51	2,169,937
2015-09-29	$29.03	$29.65	$26.30	$26.46	$26.46	2,870,489
2015-09-28	$32.08	$32.22	$28.76	$29.29	$29.29	2,367,465
2015-09-25	$35.34	$35.35	$31.51	$32.06	$32.06	1,807,960
2015-09-24	$36.62	$36.62	$34.25	$35.34	$35.34	1,139,693
2015-09-23	$37.47	$37.79	$36.60	$36.75	$36.75	455,559
2015-09-22	$37.35	$38.15	$36.49	$37.35	$37.35	969,178
2015-09-21	$39.25	$39.46	$36.63	$37.77	$37.77	1,786,609
2015-09-18	$39.18	$39.73	$38.87	$38.95	$38.95	1,129,241
2015-09-17	$38.28	$40.10	$37.93	$39.71	$39.71	1,051,159
2015-09-16	$38.06	$38.49	$37.57	$38.04	$38.04	509,753
2015-09-15	$37.99	$38.18	$37.27	$38.05	$38.05	1,114,006
2015-09-14	$38.48	$38.92	$37.72	$38.03	$38.03	460,283
2015-09-11	$38.07	$38.43	$37.07	$38.38	$38.38	953,967
2015-09-10	$37.88	$38.76	$37.82	$38.05	$38.05	701,062
2015-09-09	$39.95	$40.34	$38.13	$38.22	$38.22	615,103
2015-09-08	$39.41	$40.03	$38.76	$39.92	$39.92	737,682
2015-09-04	$38.13	$38.85	$37.74	$38.42	$38.42	523,120
2015-09-03	$39.61	$39.99	$38.28	$38.50	$38.50	774,789
2015-09-02	$39.08	$39.66	$38.15	$39.62	$39.62	668,891
2015-09-01	$38.91	$39.73	$38.43	$38.61	$38.61	1,341,490
2015-08-31	$41.17	$41.86	$39.50	$39.79	$39.79	792,055
2015-08-28	$41.20	$41.90	$40.71	$41.03	$41.03	664,710

Akorn Inc (AKRXQ) News Headlines

Recent Akorn Inc (AKRXQ) News

Similar Companies to Akorn Inc (AKRXQ) in the None Industry

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

Akorn Inc (AKRXQ) Exchange: PINK