Allogene Therapeutics Inc (ALLO) Stock

Data as of April 19, 2024

$3.55 ($-0.25) -6.58%

Allogene Therapeutics Inc - Daily Information

Click for more stock information on Allogene Therapeutics Inc.

Daily Information	Data
Date	April 19, 2024
Open	$3.86
Previous Close	$3.55
High	$3.88
Low	$3.54
Adjusted Open	$3.86
Previous Adjusted Close	$3.55
Adjusted High	$3.88
Adjusted Low	$3.54

About Allogene Therapeutics Inc (ALLO)

Allogene Therapeutics Inc (ALLO) is a clinical-stage biotechnology company that engages in the research and development of allogeneic CAR T cell therapy for the treatment of cancer. The company focuses on transforming the cell therapy process by the development of null-controlled product candidates from donor cells. Allogene Therapeutics Inc is led by a management team with extensive experience in the development and commercialization of partnered products and was founded in 2017 by Cellectis SA and institutional investors. Since its inception, Allogene Therapeutics Inc has expanded its presence in the United States and Europe, formed key collaborations with Kite Pharmaceuticals and Servier, and achieved several clinical milestones to bring its product possibilities to life. The company currently employs 125 people across its locations in San Francisco, U.S.A. and Paris, France.

Invest in Allogene Therapeutics Inc (ALLO)

Diversify your asset portfolio by buying gold.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Allogene Therapeutics Inc (ALLO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$3.86	$3.88	$3.54	$3.55	$3.55	1,592,742
2024-04-12	$3.98	$4.01	$3.74	$3.80	$3.80	2,882,301
2024-04-11	$4.14	$4.21	$3.99	$3.99	$3.99	2,153,258
2024-04-10	$3.91	$4.25	$3.87	$4.07	$4.07	2,326,913
2024-04-09	$3.99	$4.11	$3.93	$4.11	$4.11	1,368,741
2024-04-08	$3.96	$4.04	$3.90	$3.98	$3.98	1,129,472
2024-04-05	$4.02	$4.06	$3.91	$3.96	$3.96	939,004
2024-04-04	$4.13	$4.30	$4.03	$4.05	$4.05	1,683,614
2024-04-03	$4.04	$4.11	$3.95	$4.09	$4.09	1,302,251
2024-04-02	$4.26	$4.26	$4.06	$4.07	$4.07	1,542,494
2024-04-01	$4.43	$4.45	$4.29	$4.38	$4.38	1,290,446
2024-03-28	$4.41	$4.58	$4.41	$4.47	$4.47	1,377,673
2024-03-27	$4.28	$4.63	$4.14	$4.46	$4.46	1,897,214
2024-03-26	$4.35	$4.48	$4.21	$4.21	$4.21	1,281,475
2024-03-25	$4.25	$4.48	$4.25	$4.29	$4.29	1,259,937
2024-03-22	$4.39	$4.47	$4.22	$4.26	$4.26	1,507,687
2024-03-21	$4.47	$4.57	$4.24	$4.38	$4.38	2,496,203
2024-03-20	$4.37	$4.47	$4.21	$4.43	$4.43	1,968,250
2024-03-19	$4.15	$4.45	$4.12	$4.39	$4.39	1,966,377
2024-03-18	$4.66	$4.74	$4.19	$4.20	$4.20	3,032,186
2024-03-15	$4.45	$4.89	$4.44	$4.66	$4.66	12,811,721
2024-03-14	$4.80	$4.85	$4.27	$4.50	$4.50	4,019,485
2024-03-13	$4.86	$5.11	$4.80	$4.88	$4.88	2,561,387
2024-03-12	$5.06	$5.15	$4.86	$4.90	$4.90	3,074,131
2024-03-11	$5.26	$5.42	$5.01	$5.08	$5.08	2,732,954
2024-03-08	$5.65	$5.78	$5.20	$5.26	$5.26	2,156,712
2024-03-07	$5.70	$5.73	$5.36	$5.57	$5.57	1,559,479
2024-03-06	$5.45	$5.66	$5.32	$5.63	$5.63	1,712,435
2024-03-05	$5.44	$5.63	$5.29	$5.40	$5.40	2,313,441
2024-03-04	$5.05	$5.47	$4.85	$5.46	$5.46	2,873,934
2024-03-01	$4.94	$5.07	$4.88	$4.94	$4.94	1,412,569
2024-02-29	$5.24	$5.33	$4.88	$4.91	$4.91	1,664,125
2024-02-28	$5.11	$5.38	$5.02	$5.12	$5.12	1,574,077
2024-02-27	$4.75	$5.26	$4.70	$5.14	$5.14	2,598,268
2024-02-26	$4.50	$4.69	$4.47	$4.63	$4.63	2,636,823
2024-02-23	$4.35	$4.59	$4.32	$4.54	$4.54	1,347,446
2024-02-22	$4.44	$4.52	$4.23	$4.36	$4.36	2,961,221
2024-02-21	$4.59	$4.77	$4.30	$4.44	$4.44	2,869,061
2024-02-20	$4.70	$4.85	$4.41	$4.65	$4.65	1,794,998
2024-02-16	$4.89	$4.96	$4.76	$4.79	$4.79	1,313,387
2024-02-15	$4.97	$5.08	$4.83	$4.96	$4.96	1,609,366
2024-02-14	$4.66	$4.91	$4.66	$4.90	$4.90	2,093,885
2024-02-13	$4.64	$4.87	$4.53	$4.61	$4.61	2,744,456
2024-02-12	$4.38	$4.96	$4.35	$4.96	$4.96	2,682,725
2024-02-09	$4.39	$4.49	$4.27	$4.38	$4.38	1,857,923
2024-02-08	$4.15	$4.58	$4.15	$4.37	$4.37	2,736,253
2024-02-07	$4.12	$4.19	$3.91	$4.15	$4.15	4,076,103
2024-02-06	$4.10	$4.35	$4.01	$4.11	$4.11	2,555,925
2024-02-05	$3.96	$4.24	$3.85	$4.14	$4.14	4,058,411
2024-02-02	$3.67	$4.08	$3.54	$4.05	$4.05	2,818,204
2024-02-01	$3.55	$3.75	$3.47	$3.71	$3.71	1,522,063
2024-01-31	$3.60	$3.69	$3.48	$3.52	$3.52	2,583,000
2024-01-30	$3.47	$3.71	$3.42	$3.60	$3.60	3,195,556
2024-01-29	$3.23	$3.54	$3.12	$3.54	$3.54	1,765,947
2024-01-26	$3.23	$3.33	$3.20	$3.24	$3.24	1,569,994
2024-01-25	$3.21	$3.28	$3.11	$3.20	$3.20	1,854,773
2024-01-24	$3.25	$3.26	$3.14	$3.16	$3.16	1,596,080
2024-01-23	$3.23	$3.27	$3.10	$3.21	$3.21	1,775,571
2024-01-22	$3.11	$3.24	$3.05	$3.16	$3.16	5,653,642
2024-01-19	$3.19	$3.20	$3.02	$3.09	$3.09	2,643,419
2024-01-18	$3.17	$3.22	$2.98	$3.20	$3.20	2,649,850
2024-01-17	$3.06	$3.33	$3.04	$3.15	$3.15	2,795,632
2024-01-16	$3.16	$3.19	$3.01	$3.13	$3.13	2,293,975
2024-01-12	$3.27	$3.40	$3.15	$3.22	$3.22	3,192,242
2024-01-11	$3.10	$3.43	$3.06	$3.21	$3.21	5,489,969
2024-01-10	$3.06	$3.18	$2.94	$3.17	$3.17	3,058,383
2024-01-09	$3.07	$3.15	$2.99	$3.05	$3.05	2,698,743
2024-01-08	$2.85	$3.17	$2.83	$3.13	$3.13	4,484,573
2024-01-05	$2.80	$2.93	$2.61	$2.92	$2.92	9,750,729
2024-01-04	$3.35	$3.44	$3.30	$3.39	$3.39	1,687,990
2024-01-03	$3.57	$3.57	$3.29	$3.33	$3.33	2,713,122
2024-01-02	$3.19	$3.77	$3.12	$3.62	$3.62	5,504,182
2023-12-29	$3.30	$3.37	$3.17	$3.21	$3.21	1,854,223
2023-12-28	$3.18	$3.40	$3.16	$3.27	$3.27	2,268,429
2023-12-27	$3.11	$3.20	$2.92	$3.20	$3.20	2,641,781
2023-12-26	$3.12	$3.21	$3.05	$3.08	$3.08	1,657,939
2023-12-22	$2.83	$3.30	$2.82	$3.06	$3.06	3,560,005
2023-12-21	$2.85	$2.92	$2.72	$2.76	$2.76	1,457,565
2023-12-20	$2.95	$2.96	$2.76	$2.78	$2.78	4,274,823
2023-12-19	$2.95	$3.10	$2.89	$2.99	$2.99	4,804,090
2023-12-18	$2.75	$2.94	$2.62	$2.91	$2.91	3,150,372
2023-12-15	$2.72	$2.83	$2.61	$2.71	$2.71	14,590,749
2023-12-14	$2.63	$2.79	$2.63	$2.71	$2.71	4,840,181
2023-12-13	$2.36	$2.60	$2.27	$2.57	$2.57	3,799,208
2023-12-12	$2.42	$2.44	$2.25	$2.36	$2.36	3,682,160
2023-12-11	$2.46	$2.49	$2.29	$2.40	$2.40	2,965,687
2023-12-08	$2.64	$2.66	$2.45	$2.47	$2.47	2,649,541
2023-12-07	$2.60	$2.60	$2.43	$2.52	$2.52	2,375,130
2023-12-06	$2.54	$2.68	$2.47	$2.56	$2.56	3,316,515
2023-12-05	$2.54	$2.68	$2.45	$2.52	$2.52	1,569,046
2023-12-04	$2.51	$2.69	$2.42	$2.56	$2.56	2,568,899
2023-12-01	$2.34	$2.55	$2.23	$2.52	$2.52	2,369,514
2023-11-30	$2.35	$2.46	$2.23	$2.35	$2.35	3,894,331
2023-11-29	$2.58	$2.75	$2.25	$2.28	$2.28	4,249,379
2023-11-28	$2.56	$2.64	$2.45	$2.58	$2.58	1,914,815
2023-11-27	$2.83	$2.88	$2.53	$2.54	$2.54	2,309,837
2023-11-24	$2.72	$2.90	$2.72	$2.84	$2.84	694,624
2023-11-22	$2.85	$2.90	$2.72	$2.72	$2.72	1,039,486
2023-11-21	$2.92	$3.02	$2.81	$2.82	$2.82	1,443,897
2023-11-20	$2.93	$3.12	$2.89	$2.99	$2.99	1,606,986
2023-11-17	$2.85	$3.10	$2.84	$2.95	$2.95	2,828,152
2023-11-16	$2.70	$2.85	$2.54	$2.81	$2.81	2,942,820
2023-11-15	$2.64	$2.92	$2.62	$2.72	$2.72	3,093,594
2023-11-14	$2.55	$2.68	$2.43	$2.65	$2.65	6,751,244
2023-11-13	$2.49	$2.52	$2.38	$2.42	$2.42	2,056,620
2023-11-10	$2.52	$2.57	$2.31	$2.50	$2.50	2,092,271
2023-11-09	$2.89	$2.89	$2.51	$2.52	$2.52	1,907,803
2023-11-08	$3.28	$3.30	$2.83	$2.86	$2.86	2,522,505
2023-11-07	$3.16	$3.28	$3.08	$3.28	$3.28	2,186,271
2023-11-06	$3.54	$3.58	$3.15	$3.16	$3.16	2,097,390
2023-11-03	$3.13	$3.65	$3.02	$3.50	$3.50	3,712,355
2023-11-02	$2.88	$3.01	$2.83	$2.97	$2.97	1,512,509
2023-11-01	$2.80	$2.86	$2.74	$2.83	$2.83	1,118,802
2023-10-31	$2.72	$2.85	$2.64	$2.82	$2.82	1,084,000
2023-10-30	$2.57	$2.82	$2.57	$2.76	$2.76	1,208,650
2023-10-27	$2.65	$2.66	$2.53	$2.53	$2.53	1,296,601
2023-10-26	$2.68	$2.73	$2.61	$2.64	$2.64	1,332,767
2023-10-25	$2.75	$2.78	$2.65	$2.66	$2.66	1,180,450
2023-10-24	$2.81	$2.93	$2.75	$2.78	$2.78	1,512,249
2023-10-23	$2.99	$3.01	$2.78	$2.78	$2.78	1,332,304
2023-10-20	$2.98	$3.14	$2.94	$3.00	$3.00	1,446,137
2023-10-19	$3.08	$3.08	$2.88	$2.98	$2.98	1,086,884
2023-10-18	$3.19	$3.21	$3.06	$3.08	$3.08	976,537
2023-10-17	$3.22	$3.39	$3.16	$3.19	$3.19	1,121,839
2023-10-16	$3.20	$3.25	$3.03	$3.24	$3.24	1,155,539
2023-10-13	$2.97	$3.25	$2.90	$3.19	$3.19	1,197,223
2023-10-12	$3.08	$3.10	$2.89	$2.96	$2.96	1,919,798
2023-10-11	$3.13	$3.23	$3.04	$3.08	$3.08	834,018
2023-10-10	$2.97	$3.18	$2.92	$3.13	$3.13	1,019,884
2023-10-09	$3.00	$3.00	$2.88	$2.97	$2.97	853,654
2023-10-06	$3.10	$3.11	$2.95	$3.03	$3.03	1,135,211
2023-10-05	$2.97	$3.16	$2.97	$3.15	$3.15	1,408,477
2023-10-04	$3.15	$3.17	$2.88	$3.00	$3.00	1,542,155
2023-10-03	$3.09	$3.17	$2.95	$3.16	$3.16	1,249,755
2023-10-02	$3.18	$3.20	$3.04	$3.10	$3.10	2,021,536
2023-09-29	$3.44	$3.47	$3.08	$3.17	$3.17	2,859,806
2023-09-28	$3.40	$3.44	$3.28	$3.41	$3.41	966,654
2023-09-27	$3.40	$3.51	$3.37	$3.39	$3.39	1,313,920
2023-09-26	$3.52	$3.65	$3.36	$3.36	$3.36	1,360,349
2023-09-25	$3.63	$3.65	$3.39	$3.51	$3.51	1,335,932
2023-09-22	$3.73	$3.81	$3.63	$3.65	$3.65	1,514,587
2023-09-21	$3.71	$3.77	$3.64	$3.72	$3.72	1,260,858
2023-09-20	$3.90	$3.95	$3.76	$3.77	$3.77	1,100,182
2023-09-19	$3.88	$3.93	$3.78	$3.91	$3.91	1,362,731
2023-09-18	$3.88	$3.98	$3.85	$3.89	$3.89	1,482,206
2023-09-15	$3.95	$3.99	$3.83	$3.89	$3.89	3,695,165
2023-09-14	$3.90	$4.00	$3.87	$3.95	$3.95	2,068,315
2023-09-13	$4.17	$4.22	$3.87	$3.88	$3.88	1,998,799
2023-09-12	$4.14	$4.28	$4.10	$4.19	$4.19	919,040
2023-09-11	$4.06	$4.14	$3.95	$4.11	$4.11	2,378,279
2023-09-08	$4.00	$4.12	$3.92	$4.08	$4.08	1,536,496
2023-09-07	$4.10	$4.10	$3.89	$4.00	$4.00	1,384,127
2023-09-06	$3.97	$4.13	$3.89	$4.11	$4.11	2,033,098
2023-09-05	$4.05	$4.18	$3.92	$3.96	$3.96	1,511,756
2023-09-01	$3.90	$4.06	$3.90	$4.05	$4.05	3,416,476
2023-08-31	$3.94	$3.98	$3.84	$3.89	$3.89	1,368,027
2023-08-30	$3.86	$3.96	$3.77	$3.96	$3.96	1,437,466
2023-08-29	$3.78	$3.87	$3.75	$3.84	$3.84	941,581
2023-08-28	$3.88	$3.95	$3.77	$3.78	$3.78	948,166
2023-08-25	$3.83	$3.95	$3.79	$3.87	$3.87	1,092,149
2023-08-24	$3.90	$3.90	$3.77	$3.81	$3.81	1,598,208
2023-08-23	$3.84	$4.03	$3.84	$3.92	$3.92	1,329,811
2023-08-22	$3.91	$3.95	$3.81	$3.84	$3.84	640,999
2023-08-21	$3.94	$4.01	$3.70	$3.90	$3.90	1,448,748
2023-08-18	$3.94	$4.08	$3.89	$3.95	$3.95	1,186,580
2023-08-17	$4.03	$4.06	$3.96	$4.00	$4.00	2,335,506
2023-08-16	$4.04	$4.10	$3.98	$4.00	$4.00	1,777,863
2023-08-15	$4.13	$4.13	$3.99	$4.08	$4.08	1,465,581
2023-08-14	$4.14	$4.16	$3.89	$4.13	$4.13	2,288,803
2023-08-11	$4.17	$4.28	$4.12	$4.20	$4.20	972,822
2023-08-10	$4.32	$4.32	$4.13	$4.21	$4.21	1,287,723
2023-08-09	$4.47	$4.60	$4.28	$4.34	$4.34	1,625,760
2023-08-08	$4.29	$4.55	$4.12	$4.46	$4.46	3,053,771
2023-08-07	$4.61	$4.65	$4.21	$4.25	$4.25	3,661,102
2023-08-04	$5.25	$5.26	$4.57	$4.59	$4.59	3,056,133
2023-08-03	$4.83	$5.41	$4.72	$5.14	$5.14	8,296,394
2023-08-02	$4.75	$4.80	$4.57	$4.69	$4.69	2,702,192
2023-08-01	$4.95	$4.95	$4.71	$4.79	$4.79	1,503,059
2023-07-31	$4.96	$5.00	$4.89	$4.96	$4.96	1,089,993
2023-07-28	$4.79	$5.01	$4.79	$4.92	$4.92	1,539,632
2023-07-27	$5.14	$5.15	$4.71	$4.73	$4.73	2,022,226
2023-07-26	$5.02	$5.15	$4.97	$5.06	$5.06	1,446,609
2023-07-25	$5.11	$5.14	$4.96	$5.02	$5.02	1,615,170
2023-07-24	$5.40	$5.40	$4.94	$4.94	$4.94	1,946,020
2023-07-21	$5.33	$5.49	$5.26	$5.40	$5.40	1,629,289
2023-07-20	$5.41	$5.47	$5.23	$5.28	$5.28	1,391,619
2023-07-19	$5.40	$5.54	$5.35	$5.41	$5.41	1,540,273
2023-07-18	$5.29	$5.56	$5.28	$5.32	$5.32	1,331,525
2023-07-17	$5.00	$5.32	$4.89	$5.29	$5.29	1,893,624
2023-07-14	$5.28	$5.28	$4.90	$4.96	$4.96	2,373,110
2023-07-13	$5.87	$5.87	$5.19	$5.22	$5.22	2,663,589
2023-07-12	$5.89	$5.90	$5.67	$5.80	$5.80	1,500,859
2023-07-11	$5.96	$6.05	$5.70	$5.79	$5.79	2,149,288
2023-07-10	$5.41	$5.99	$5.38	$5.96	$5.96	3,582,043
2023-07-07	$5.02	$5.43	$4.99	$5.42	$5.42	3,091,356
2023-07-06	$4.92	$5.07	$4.83	$5.02	$5.02	1,102,404
2023-07-05	$4.97	$5.18	$4.90	$4.98	$4.98	1,483,745
2023-07-03	$4.94	$5.10	$4.88	$4.96	$4.96	901,665
2023-06-30	$4.65	$5.10	$4.59	$4.97	$4.97	4,690,777
2023-06-29	$4.62	$4.66	$4.49	$4.58	$4.58	4,512,549
2023-06-28	$4.55	$4.72	$4.43	$4.63	$4.63	5,172,825
2023-06-27	$4.76	$4.77	$4.55	$4.59	$4.59	3,429,114
2023-06-26	$4.89	$5.04	$4.67	$4.73	$4.73	3,010,846
2023-06-23	$4.62	$4.77	$4.30	$4.75	$4.75	26,805,618
2023-06-22	$4.68	$4.74	$4.55	$4.70	$4.70	1,607,415
2023-06-21	$4.74	$4.76	$4.49	$4.71	$4.71	1,918,222
2023-06-20	$4.79	$4.88	$4.56	$4.81	$4.81	2,223,967
2023-06-16	$4.99	$5.03	$4.76	$4.85	$4.85	4,827,732
2023-06-15	$4.95	$5.04	$4.79	$4.97	$4.97	2,671,698
2023-06-14	$5.55	$5.62	$4.75	$4.99	$4.99	8,205,845
2023-06-13	$5.80	$5.97	$5.60	$5.70	$5.70	1,852,333
2023-06-12	$5.69	$5.99	$5.61	$5.74	$5.74	1,631,868
2023-06-09	$5.80	$5.85	$5.60	$5.64	$5.64	724,110
2023-06-08	$5.83	$5.87	$5.64	$5.80	$5.80	1,448,578
2023-06-07	$5.89	$6.00	$5.73	$5.84	$5.84	1,400,265
2023-06-06	$5.56	$5.95	$5.50	$5.88	$5.88	1,921,460
2023-06-05	$5.62	$5.69	$5.41	$5.57	$5.57	1,889,968
2023-06-02	$5.43	$5.62	$5.38	$5.61	$5.61	1,545,141
2023-06-01	$5.24	$5.44	$5.07	$5.32	$5.32	1,336,965
2023-05-31	$5.20	$5.52	$5.04	$5.25	$5.25	1,721,759
2023-05-30	$5.53	$5.67	$5.16	$5.19	$5.19	2,372,117
2023-05-26	$5.45	$5.61	$5.36	$5.53	$5.53	1,258,574
2023-05-25	$5.67	$5.77	$5.43	$5.47	$5.47	1,970,186
2023-05-24	$6.12	$6.12	$5.52	$5.69	$5.69	1,947,140
2023-05-23	$6.07	$6.41	$6.04	$6.05	$6.05	1,771,070
2023-05-22	$6.08	$6.22	$6.02	$6.09	$6.09	1,060,177
2023-05-19	$6.14	$6.35	$5.98	$6.08	$6.08	1,287,076
2023-05-18	$6.11	$6.26	$5.95	$6.08	$6.08	1,487,131
2023-05-17	$6.10	$6.27	$5.93	$6.12	$6.12	1,297,085
2023-05-16	$6.61	$6.61	$6.12	$6.13	$6.13	2,973,361
2023-05-15	$6.15	$6.89	$6.12	$6.74	$6.74	2,285,673
2023-05-12	$6.20	$6.24	$6.05	$6.09	$6.09	1,003,371
2023-05-11	$6.38	$6.41	$6.11	$6.18	$6.18	1,492,914
2023-05-10	$6.29	$6.43	$6.13	$6.36	$6.36	1,961,557
2023-05-09	$6.25	$6.31	$6.03	$6.23	$6.23	1,895,943
2023-05-08	$6.59	$6.61	$6.24	$6.32	$6.32	1,792,777
2023-05-05	$6.49	$6.75	$6.28	$6.60	$6.60	2,083,078
2023-05-04	$5.70	$6.87	$5.60	$6.45	$6.45	7,261,682
2023-05-03	$5.37	$5.84	$5.37	$5.72	$5.72	2,559,390
2023-05-02	$5.49	$5.70	$5.29	$5.35	$5.35	3,165,379
2023-05-01	$5.40	$5.69	$5.37	$5.53	$5.53	2,293,548
2023-04-28	$5.36	$5.53	$5.18	$5.43	$5.43	1,476,769
2023-04-27	$5.50	$5.60	$5.23	$5.32	$5.32	2,161,027
2023-04-26	$5.61	$5.72	$5.37	$5.43	$5.43	1,304,598
2023-04-25	$5.37	$5.89	$5.33	$5.60	$5.60	3,959,190
2023-04-24	$5.42	$5.59	$5.16	$5.37	$5.37	2,083,920
2023-04-21	$4.95	$5.49	$4.82	$5.41	$5.41	3,875,377
2023-04-20	$4.88	$5.04	$4.81	$4.99	$4.99	2,379,261
2023-04-19	$4.73	$4.97	$4.60	$4.93	$4.93	1,550,292
2023-04-18	$4.93	$5.00	$4.60	$4.80	$4.80	1,526,076
2023-04-17	$5.04	$5.42	$4.73	$4.84	$4.84	2,708,570
2023-04-14	$5.05	$5.11	$4.96	$4.99	$4.99	1,578,953
2023-04-13	$4.65	$5.21	$4.65	$5.05	$5.05	2,507,812
2023-04-12	$4.70	$4.70	$4.53	$4.59	$4.59	1,447,786
2023-04-11	$4.53	$4.68	$4.49	$4.65	$4.65	1,118,592
2023-04-10	$4.91	$4.92	$4.42	$4.53	$4.53	2,274,873
2023-04-06	$4.94	$4.97	$4.79	$4.89	$4.89	1,498,048
2023-04-05	$4.88	$5.00	$4.87	$4.94	$4.94	904,704
2023-04-04	$5.12	$5.12	$4.72	$4.86	$4.86	1,923,921
2023-04-03	$4.94	$5.15	$4.92	$5.09	$5.09	1,404,451
2023-03-31	$5.00	$5.11	$4.84	$4.94	$4.94	1,940,970
2023-03-30	$5.15	$5.23	$4.83	$4.97	$4.97	1,547,093
2023-03-29	$5.00	$5.16	$4.88	$5.11	$5.11	1,389,669
2023-03-28	$4.99	$5.10	$4.91	$4.92	$4.92	841,064
2023-03-27	$5.02	$5.20	$4.96	$5.03	$5.03	1,292,157
2023-03-24	$4.99	$5.06	$4.91	$5.02	$5.02	1,379,034
2023-03-23	$5.12	$5.24	$5.00	$5.05	$5.05	1,637,782
2023-03-22	$5.33	$5.44	$5.00	$5.04	$5.04	2,482,610
2023-03-21	$5.37	$5.55	$5.34	$5.36	$5.36	1,298,808
2023-03-20	$5.27	$5.48	$5.27	$5.37	$5.37	1,475,399
2023-03-17	$5.46	$5.56	$5.30	$5.49	$5.49	2,605,098
2023-03-16	$5.62	$5.65	$5.36	$5.51	$5.51	1,389,671
2023-03-15	$5.51	$5.77	$5.42	$5.66	$5.66	2,720,999
2023-03-14	$5.70	$5.77	$5.46	$5.61	$5.61	1,892,666
2023-03-13	$5.60	$5.95	$5.53	$5.62	$5.62	2,710,933
2023-03-10	$5.79	$5.79	$5.49	$5.70	$5.70	3,274,389
2023-03-09	$6.08	$6.14	$5.75	$5.79	$5.79	2,450,712
2023-03-08	$5.96	$6.07	$5.79	$6.06	$6.06	2,000,970
2023-03-07	$5.95	$6.18	$5.87	$5.96	$5.96	2,617,445
2023-03-06	$6.03	$6.04	$5.65	$5.95	$5.95	3,031,666
2023-03-03	$6.04	$6.16	$5.91	$5.99	$5.99	2,011,211
2023-03-02	$6.29	$6.46	$5.94	$6.02	$6.02	2,838,587
2023-03-01	$6.74	$7.14	$6.25	$6.34	$6.34	2,678,119
2023-02-28	$6.36	$6.58	$6.30	$6.35	$6.35	1,776,849
2023-02-27	$6.28	$6.41	$6.21	$6.33	$6.33	1,414,588
2023-02-24	$6.41	$6.42	$6.09	$6.19	$6.19	2,138,969
2023-02-23	$6.76	$6.83	$6.16	$6.49	$6.49	1,618,140
2023-02-22	$6.68	$6.92	$6.62	$6.72	$6.72	2,040,387
2023-02-21	$7.05	$7.10	$6.61	$6.68	$6.68	2,552,692
2023-02-17	$7.04	$7.20	$6.90	$7.20	$7.20	1,446,266
2023-02-16	$7.08	$7.30	$7.00	$7.01	$7.01	1,590,548
2023-02-15	$7.06	$7.24	$6.97	$7.23	$7.23	1,075,371
2023-02-14	$7.06	$7.19	$6.89	$7.10	$7.10	1,369,858
2023-02-13	$6.85	$7.12	$6.74	$7.12	$7.12	1,259,173
2023-02-10	$6.93	$7.03	$6.71	$6.87	$6.87	1,506,303
2023-02-09	$7.27	$7.35	$6.88	$6.92	$6.92	1,027,214
2023-02-08	$7.71	$7.75	$7.19	$7.20	$7.20	1,276,838
2023-02-07	$7.67	$7.76	$7.48	$7.72	$7.72	874,414
2023-02-06	$7.74	$7.80	$7.55	$7.67	$7.67	736,984
2023-02-03	$8.00	$8.11	$7.67	$7.78	$7.78	1,076,598
2023-02-02	$8.15	$8.40	$8.04	$8.21	$8.21	1,807,987
2023-02-01	$7.71	$8.15	$7.57	$7.97	$7.97	1,345,072
2023-01-31	$7.68	$7.93	$7.56	$7.72	$7.72	1,851,872
2023-01-30	$7.79	$8.00	$7.57	$7.67	$7.67	1,465,081
2023-01-27	$7.85	$8.44	$7.81	$7.92	$7.92	1,976,831
2023-01-26	$8.08	$8.11	$7.66	$7.83	$7.83	1,844,789
2023-01-25	$7.77	$8.10	$7.27	$7.99	$7.99	2,570,768
2023-01-24	$7.14	$8.10	$7.09	$7.94	$7.94	3,862,612
2023-01-23	$6.60	$7.09	$6.41	$6.86	$6.86	1,558,387
2023-01-20	$6.57	$6.63	$6.33	$6.55	$6.55	1,321,262
2023-01-19	$6.37	$6.45	$6.08	$6.37	$6.37	1,669,401
2023-01-18	$7.00	$7.22	$6.42	$6.46	$6.46	1,926,998
2023-01-17	$7.04	$7.14	$6.81	$6.95	$6.95	1,567,536
2023-01-13	$6.90	$7.37	$6.82	$7.06	$7.06	1,976,068
2023-01-12	$6.57	$7.03	$6.27	$7.00	$7.00	2,485,370
2023-01-11	$6.08	$6.72	$5.96	$6.55	$6.55	3,271,938
2023-01-10	$5.90	$6.15	$5.86	$6.09	$6.09	1,581,859
2023-01-09	$6.19	$6.20	$5.90	$5.93	$5.93	1,382,696
2023-01-06	$6.17	$6.28	$5.82	$6.09	$6.09	1,976,639
2023-01-05	$5.77	$5.93	$5.41	$5.81	$5.81	2,145,469
2023-01-04	$5.80	$6.02	$5.62	$5.80	$5.80	2,888,211
2023-01-03	$6.46	$6.50	$5.73	$5.76	$5.76	1,840,327
2022-12-30	$5.89	$6.30	$5.84	$6.29	$6.29	1,569,961
2022-12-29	$5.84	$6.14	$5.70	$5.97	$5.97	2,245,994
2022-12-28	$5.64	$5.86	$5.60	$5.78	$5.78	1,356,915
2022-12-27	$5.97	$6.02	$5.56	$5.62	$5.62	1,220,724
2022-12-23	$6.05	$6.10	$5.82	$5.96	$5.96	1,189,791
2022-12-22	$6.18	$6.18	$5.91	$6.05	$6.05	2,073,093
2022-12-21	$6.31	$6.43	$6.09	$6.25	$6.25	2,042,668
2022-12-20	$6.42	$6.44	$6.21	$6.30	$6.30	2,212,964
2022-12-19	$6.87	$6.95	$6.47	$6.50	$6.50	1,779,145
2022-12-16	$6.93	$7.06	$6.62	$6.91	$6.91	5,871,002
2022-12-15	$7.60	$7.71	$6.97	$7.08	$7.08	3,548,694
2022-12-14	$7.91	$8.28	$7.63	$7.74	$7.74	2,141,565
2022-12-13	$8.38	$8.41	$7.76	$8.01	$8.01	1,746,152
2022-12-12	$7.65	$8.12	$7.51	$8.05	$8.05	3,136,002
2022-12-09	$9.00	$9.06	$8.75	$8.76	$8.76	839,244
2022-12-08	$9.09	$9.09	$8.75	$8.98	$8.98	783,140
2022-12-07	$8.78	$9.19	$8.72	$9.03	$9.03	1,073,557
2022-12-06	$9.35	$9.39	$8.74	$8.79	$8.79	1,168,656
2022-12-05	$9.46	$9.60	$9.21	$9.38	$9.38	1,655,696
2022-12-02	$9.26	$9.55	$8.94	$9.46	$9.46	1,865,941
2022-12-01	$9.83	$10.00	$9.16	$9.37	$9.37	1,324,036
2022-11-30	$9.43	$9.94	$9.34	$9.86	$9.86	3,347,852
2022-11-29	$10.25	$10.65	$9.11	$9.31	$9.31	4,500,370
2022-11-28	$10.64	$10.87	$9.95	$10.26	$10.26	1,322,024
2022-11-25	$10.47	$10.86	$10.40	$10.77	$10.77	762,462
2022-11-23	$10.76	$11.10	$10.37	$10.60	$10.60	2,089,947
2022-11-22	$10.27	$10.75	$9.99	$10.70	$10.70	2,230,937
2022-11-21	$10.17	$10.48	$10.09	$10.30	$10.30	2,836,264
2022-11-18	$10.27	$10.33	$9.86	$10.24	$10.24	1,446,622
2022-11-17	$9.60	$10.11	$9.45	$10.01	$10.01	1,028,653
2022-11-16	$9.77	$9.88	$9.40	$9.69	$9.69	1,534,481
2022-11-15	$10.06	$10.44	$9.84	$9.90	$9.90	1,205,175
2022-11-14	$10.04	$10.35	$9.72	$9.73	$9.73	1,525,038
2022-11-11	$9.45	$10.36	$9.39	$10.02	$10.02	2,143,784
2022-11-10	$9.18	$9.70	$9.12	$9.54	$9.54	3,540,228
2022-11-09	$8.97	$9.01	$8.72	$8.76	$8.76	1,416,518
2022-11-08	$9.19	$9.32	$8.76	$8.95	$8.95	2,019,169
2022-11-07	$9.31	$9.69	$8.95	$9.07	$9.07	1,249,433
2022-11-04	$9.68	$9.68	$8.84	$9.34	$9.34	2,011,940
2022-11-03	$9.41	$9.81	$8.46	$9.52	$9.52	3,411,598
2022-11-02	$10.57	$10.81	$10.09	$10.17	$10.17	909,315
2022-11-01	$10.53	$10.78	$10.16	$10.57	$10.57	959,025
2022-10-31	$10.64	$10.82	$10.16	$10.30	$10.30	1,472,138
2022-10-28	$10.29	$10.83	$10.13	$10.77	$10.77	1,054,139
2022-10-27	$10.63	$10.66	$10.00	$10.23	$10.23	799,175
2022-10-26	$9.76	$10.73	$9.76	$10.45	$10.45	1,705,136
2022-10-25	$9.84	$10.06	$9.75	$9.79	$9.79	1,299,146
2022-10-24	$10.05	$10.06	$9.48	$9.75	$9.75	829,116
2022-10-21	$9.74	$10.17	$9.52	$10.06	$10.06	1,067,148
2022-10-20	$10.04	$10.22	$9.61	$9.68	$9.68	1,069,585
2022-10-19	$10.18	$10.25	$9.73	$10.02	$10.02	1,649,296
2022-10-18	$10.48	$10.78	$10.23	$10.35	$10.35	1,481,410
2022-10-17	$10.53	$10.53	$9.92	$10.27	$10.27	1,976,371
2022-10-14	$11.18	$11.28	$10.15	$10.18	$10.18	1,124,561
2022-10-13	$10.84	$11.08	$10.34	$10.98	$10.98	1,503,023
2022-10-12	$10.99	$11.23	$10.73	$11.11	$11.11	1,241,389
2022-10-11	$10.89	$11.44	$10.35	$11.02	$11.02	1,802,503
2022-10-10	$10.33	$10.99	$10.05	$10.90	$10.90	1,181,406
2022-10-07	$10.89	$12.21	$10.28	$10.36	$10.36	5,254,957
2022-10-06	$10.78	$11.21	$10.57	$10.96	$10.96	1,371,292
2022-10-05	$10.72	$10.95	$10.10	$10.78	$10.78	1,339,182
2022-10-04	$10.98	$11.24	$10.68	$11.00	$11.00	1,931,034
2022-10-03	$11.08	$11.21	$10.61	$10.67	$10.67	1,121,964
2022-09-30	$10.29	$11.08	$10.18	$10.80	$10.80	2,358,079
2022-09-29	$11.27	$11.30	$10.18	$10.32	$10.32	2,648,610
2022-09-28	$11.49	$11.88	$11.32	$11.43	$11.43	1,906,234
2022-09-27	$11.08	$11.57	$10.96	$11.26	$11.26	1,894,592
2022-09-26	$10.55	$11.55	$10.55	$10.88	$10.88	2,681,352
2022-09-23	$10.54	$10.79	$10.25	$10.62	$10.62	4,353,915
2022-09-22	$11.30	$11.30	$10.73	$10.84	$10.84	3,171,332
2022-09-21	$13.41	$13.41	$11.48	$11.53	$11.53	2,366,067
2022-09-20	$13.02	$13.64	$13.01	$13.35	$13.35	1,207,267
2022-09-19	$13.44	$13.52	$12.80	$13.16	$13.16	1,561,796
2022-09-16	$13.72	$14.03	$13.31	$13.67	$13.67	3,969,240
2022-09-15	$14.25	$14.38	$13.47	$14.00	$14.00	2,496,935
2022-09-14	$13.83	$14.57	$13.68	$14.38	$14.38	2,089,076
2022-09-13	$14.16	$14.27	$13.61	$13.79	$13.79	2,159,998
2022-09-12	$15.11	$15.31	$14.44	$14.50	$14.50	1,839,922
2022-09-09	$15.40	$15.56	$14.97	$15.07	$15.07	702,809
2022-09-08	$14.29	$15.46	$14.29	$15.40	$15.40	1,095,364
2022-09-07	$13.73	$14.51	$13.69	$14.44	$14.44	1,250,681
2022-09-06	$14.32	$14.67	$13.75	$13.84	$13.84	1,160,316
2022-09-02	$14.27	$14.75	$13.81	$14.20	$14.20	1,003,585
2022-09-01	$13.69	$14.27	$13.45	$14.22	$14.22	1,018,445
2022-08-31	$13.93	$14.31	$13.58	$13.71	$13.71	1,109,382
2022-08-30	$14.16	$14.49	$13.39	$13.62	$13.62	1,024,492
2022-08-29	$13.92	$14.69	$13.78	$13.92	$13.92	1,055,692
2022-08-26	$15.56	$15.56	$14.01	$14.11	$14.11	1,029,509
2022-08-25	$15.53	$15.69	$15.15	$15.59	$15.59	603,033
2022-08-24	$14.84	$15.56	$14.63	$15.30	$15.30	981,902
2022-08-23	$14.48	$15.10	$14.29	$14.89	$14.89	904,833
2022-08-22	$14.47	$14.82	$14.21	$14.38	$14.38	1,440,674
2022-08-19	$15.02	$15.27	$14.56	$14.81	$14.81	1,307,656
2022-08-18	$15.84	$15.84	$15.05	$15.36	$15.36	1,653,104
2022-08-17	$16.36	$16.54	$15.59	$15.81	$15.81	1,216,955
2022-08-16	$17.23	$17.23	$16.04	$16.58	$16.58	1,317,994
2022-08-15	$17.13	$17.39	$16.67	$17.28	$17.28	1,381,514
2022-08-12	$16.67	$17.49	$16.67	$17.25	$17.25	1,934,135
2022-08-11	$16.24	$17.18	$15.73	$16.57	$16.57	2,346,925
2022-08-10	$14.57	$16.76	$14.27	$16.20	$16.20	2,730,263
2022-08-09	$15.64	$16.04	$14.88	$15.03	$15.03	1,843,299
2022-08-08	$15.37	$16.08	$15.37	$15.96	$15.96	2,127,494
2022-08-05	$14.46	$15.50	$14.15	$15.46	$15.46	1,588,283
2022-08-04	$13.63	$14.95	$13.53	$14.72	$14.72	2,124,672
2022-08-03	$12.77	$13.97	$12.77	$13.62	$13.62	1,573,897
2022-08-02	$11.97	$12.60	$11.88	$12.51	$12.51	1,296,382
2022-08-01	$12.82	$12.93	$12.01	$12.12	$12.12	1,705,757
2022-07-29	$13.13	$13.30	$12.62	$12.98	$12.98	1,017,572
2022-07-28	$13.93	$14.02	$12.39	$13.25	$13.25	1,079,834
2022-07-27	$13.65	$14.16	$13.50	$14.00	$14.00	1,064,094
2022-07-26	$13.65	$13.89	$13.21	$13.55	$13.55	913,134
2022-07-25	$13.51	$13.75	$13.06	$13.62	$13.62	1,180,394
2022-07-22	$14.48	$14.48	$13.32	$13.36	$13.36	892,505
2022-07-21	$13.97	$14.43	$13.97	$14.37	$14.37	932,273
2022-07-20	$13.27	$14.35	$13.27	$14.07	$14.07	1,910,501
2022-07-19	$12.65	$13.32	$12.63	$13.31	$13.31	1,420,203
2022-07-18	$12.80	$13.50	$12.31	$12.50	$12.50	1,656,774
2022-07-15	$13.28	$14.06	$12.21	$12.81	$12.81	3,863,789
2022-07-14	$12.22	$12.28	$11.59	$11.86	$11.86	1,013,729
2022-07-13	$11.35	$12.48	$11.13	$12.24	$12.24	2,158,200
2022-07-12	$11.12	$11.75	$10.46	$11.60	$11.60	1,778,746
2022-07-11	$11.82	$11.87	$11.02	$11.10	$11.10	1,494,683
2022-07-08	$11.52	$12.16	$11.08	$12.03	$12.03	1,539,737
2022-07-07	$11.61	$11.98	$11.47	$11.71	$11.71	1,614,300
2022-07-06	$11.72	$12.34	$11.38	$11.58	$11.58	2,198,598
2022-07-05	$11.44	$12.33	$11.21	$11.76	$11.76	2,802,679
2022-07-01	$11.37	$11.63	$11.12	$11.51	$11.51	1,504,739
2022-06-30	$11.46	$11.63	$11.02	$11.40	$11.40	2,298,072
2022-06-29	$11.39	$11.83	$11.01	$11.68	$11.68	1,099,838
2022-06-28	$11.69	$11.91	$11.22	$11.48	$11.48	1,947,670
2022-06-27	$12.22	$12.50	$11.60	$11.70	$11.70	1,151,466
2022-06-24	$12.19	$12.45	$11.50	$12.28	$12.28	6,204,778
2022-06-23	$12.04	$12.25	$11.63	$12.19	$12.19	2,104,820
2022-06-22	$11.22	$12.22	$11.06	$11.96	$11.96	2,227,302
2022-06-21	$10.99	$11.98	$10.99	$11.37	$11.37	3,882,727
2022-06-17	$9.52	$11.02	$9.52	$10.96	$10.96	8,896,567
2022-06-16	$9.25	$9.55	$8.93	$9.42	$9.42	2,710,663
2022-06-15	$9.23	$9.74	$9.12	$9.62	$9.62	2,746,550
2022-06-14	$8.69	$9.12	$8.45	$9.11	$9.11	1,770,811
2022-06-13	$9.39	$9.39	$8.41	$8.85	$8.85	2,619,216
2022-06-10	$10.43	$10.65	$9.67	$9.74	$9.74	1,812,357
2022-06-09	$10.40	$10.89	$10.24	$10.75	$10.75	2,916,501
2022-06-08	$9.37	$10.59	$9.36	$10.46	$10.46	3,589,286
2022-06-07	$7.96	$9.51	$7.89	$9.49	$9.49	2,510,112
2022-06-06	$8.35	$8.65	$7.96	$8.07	$8.07	1,557,007
2022-06-03	$7.81	$8.51	$7.80	$8.32	$8.32	1,682,979
2022-06-02	$7.66	$7.90	$7.50	$7.87	$7.87	1,116,031
2022-06-01	$7.94	$8.29	$7.67	$7.70	$7.70	1,208,327
2022-05-31	$7.94	$8.30	$7.68	$7.93	$7.93	1,665,754
2022-05-27	$7.55	$8.03	$7.41	$8.00	$8.00	1,273,187
2022-05-26	$7.40	$7.71	$7.31	$7.50	$7.50	1,037,395
2022-05-25	$7.33	$7.48	$7.22	$7.36	$7.36	1,768,122
2022-05-24	$7.29	$7.51	$7.13	$7.34	$7.34	2,104,932
2022-05-23	$7.53	$7.67	$7.32	$7.46	$7.46	1,045,121
2022-05-20	$7.57	$7.69	$6.97	$7.48	$7.48	1,442,796
2022-05-19	$7.26	$7.63	$7.24	$7.55	$7.55	1,975,798
2022-05-18	$7.37	$7.53	$7.15	$7.27	$7.27	1,476,869
2022-05-17	$7.35	$7.62	$7.17	$7.60	$7.60	1,669,680
2022-05-16	$7.14	$7.39	$6.87	$7.08	$7.08	1,899,302
2022-05-13	$7.10	$7.47	$6.96	$7.23	$7.23	2,978,858
2022-05-12	$6.66	$7.14	$6.43	$6.97	$6.97	3,186,011
2022-05-11	$7.65	$7.65	$6.73	$6.78	$6.78	2,380,852
2022-05-10	$7.74	$7.84	$7.04	$7.67	$7.67	2,368,119
2022-05-09	$8.97	$8.97	$7.29	$7.33	$7.33	2,356,826
2022-05-06	$9.00	$9.24	$8.67	$9.18	$9.18	2,864,471
2022-05-05	$9.18	$10.13	$8.98	$9.25	$9.25	3,337,253
2022-05-04	$8.93	$9.49	$8.66	$9.43	$9.43	1,507,819
2022-05-03	$9.01	$9.26	$8.74	$9.04	$9.04	1,801,772
2022-05-02	$8.28	$9.11	$8.09	$9.11	$9.11	1,894,031
2022-04-29	$8.47	$8.82	$8.34	$8.35	$8.35	1,557,773
2022-04-28	$8.47	$8.62	$7.94	$8.50	$8.50	3,292,994
2022-04-27	$8.44	$8.72	$8.16	$8.39	$8.39	2,467,611
2022-04-26	$8.18	$8.64	$8.11	$8.46	$8.46	3,308,970
2022-04-25	$7.71	$8.39	$7.63	$8.30	$8.30	1,817,058
2022-04-22	$7.54	$7.87	$7.48	$7.80	$7.80	2,892,198
2022-04-21	$8.20	$8.20	$7.50	$7.61	$7.61	1,530,408
2022-04-20	$7.97	$8.21	$7.69	$7.92	$7.92	1,030,084
2022-04-19	$7.83	$8.16	$7.83	$7.95	$7.95	1,111,939
2022-04-18	$8.27	$8.27	$7.72	$7.79	$7.79	1,122,162
2022-04-14	$8.68	$8.69	$8.20	$8.25	$8.25	1,032,207
2022-04-13	$8.55	$8.81	$8.47	$8.76	$8.76	1,697,472
2022-04-12	$8.61	$8.88	$8.24	$8.51	$8.51	1,443,588
2022-04-11	$8.85	$8.99	$8.42	$8.47	$8.47	1,716,457
2022-04-08	$9.24	$9.28	$8.80	$8.84	$8.84	1,527,901
2022-04-07	$9.41	$9.49	$8.98	$9.06	$9.06	1,398,662
2022-04-06	$9.39	$9.60	$9.24	$9.48	$9.48	744,213
2022-04-05	$9.85	$9.99	$9.49	$9.54	$9.54	899,232
2022-04-04	$9.50	$10.14	$9.48	$9.95	$9.95	1,730,475
2022-04-01	$9.20	$9.56	$9.10	$9.45	$9.45	1,295,947
2022-03-31	$9.39	$9.61	$9.10	$9.11	$9.11	1,372,852
2022-03-30	$9.98	$10.15	$9.28	$9.35	$9.35	1,398,966
2022-03-29	$9.70	$10.06	$9.59	$10.04	$10.04	1,356,115
2022-03-28	$9.69	$9.84	$9.24	$9.53	$9.53	1,348,938
2022-03-25	$9.95	$9.95	$9.58	$9.65	$9.65	657,456
2022-03-24	$9.81	$9.97	$9.56	$9.93	$9.93	767,584
2022-03-23	$9.85	$10.13	$9.64	$9.69	$9.69	1,014,464
2022-03-22	$9.57	$10.04	$9.45	$9.96	$9.96	1,150,026
2022-03-21	$9.55	$9.73	$9.34	$9.49	$9.49	1,751,707
2022-03-18	$8.84	$9.84	$8.84	$9.76	$9.76	9,030,062
2022-03-17	$8.29	$9.23	$8.09	$9.00	$9.00	2,101,503
2022-03-16	$7.91	$8.41	$7.89	$8.39	$8.39	1,406,881
2022-03-15	$7.69	$8.00	$7.58	$7.80	$7.80	1,602,986
2022-03-14	$8.17	$8.70	$7.56	$7.65	$7.65	1,472,241
2022-03-11	$8.81	$8.82	$8.14	$8.17	$8.17	1,572,647
2022-03-10	$8.58	$8.80	$8.46	$8.71	$8.71	1,220,355
2022-03-09	$8.37	$8.88	$8.33	$8.82	$8.82	1,961,651
2022-03-08	$8.04	$8.50	$7.75	$8.16	$8.16	1,886,987
2022-03-07	$8.27	$8.30	$7.91	$8.02	$8.02	1,044,789
2022-03-04	$8.50	$8.71	$7.97	$8.04	$8.04	931,828
2022-03-03	$8.78	$8.79	$8.38	$8.60	$8.60	1,453,089
2022-03-02	$8.73	$8.87	$8.35	$8.77	$8.77	1,943,082
2022-03-01	$9.06	$9.14	$8.47	$8.59	$8.59	1,460,684
2022-02-28	$9.29	$9.56	$9.04	$9.15	$9.15	1,308,659
2022-02-25	$9.28	$9.46	$8.58	$9.43	$9.43	3,901,452
2022-02-24	$8.97	$9.31	$8.33	$9.25	$9.25	3,573,422
2022-02-23	$9.79	$10.08	$9.15	$9.17	$9.17	1,178,197
2022-02-22	$9.30	$10.06	$9.12	$9.72	$9.72	1,502,979
2022-02-18	$9.50	$9.64	$9.10	$9.30	$9.30	1,117,160
2022-02-17	$10.01	$10.12	$9.53	$9.57	$9.57	1,126,093
2022-02-16	$10.26	$10.26	$9.82	$10.16	$10.16	1,163,916
2022-02-15	$10.20	$10.39	$10.06	$10.19	$10.19	1,021,930
2022-02-14	$10.22	$10.28	$9.91	$9.98	$9.98	960,643
2022-02-11	$10.70	$10.84	$10.09	$10.15	$10.15	1,145,959
2022-02-10	$10.69	$11.06	$10.40	$10.62	$10.62	1,704,186
2022-02-09	$11.02	$11.23	$10.82	$11.05	$11.05	1,332,920
2022-02-08	$11.15	$11.15	$10.48	$10.80	$10.80	934,742
2022-02-07	$10.98	$11.44	$10.97	$11.23	$11.23	919,648
2022-02-04	$10.67	$11.17	$10.57	$11.02	$11.02	1,130,561
2022-02-03	$11.03	$11.17	$10.58	$10.60	$10.60	1,102,383
2022-02-02	$11.86	$11.86	$11.00	$11.11	$11.11	932,184
2022-02-01	$11.52	$12.08	$11.14	$11.88	$11.88	949,729
2022-01-31	$10.69	$11.50	$10.57	$11.45	$11.45	1,290,448
2022-01-28	$10.55	$10.76	$9.97	$10.62	$10.62	1,976,596
2022-01-27	$11.42	$11.78	$10.37	$10.50	$10.50	2,010,281
2022-01-26	$11.60	$12.14	$11.13	$11.22	$11.22	1,215,116
2022-01-25	$11.12	$11.51	$10.79	$11.36	$11.36	2,277,406
2022-01-24	$11.15	$11.48	$10.47	$11.34	$11.34	2,493,383
2022-01-21	$11.51	$11.87	$11.36	$11.36	$11.36	1,762,468
2022-01-20	$11.82	$12.25	$11.52	$11.58	$11.58	1,498,662
2022-01-19	$12.21	$12.34	$11.64	$11.68	$11.68	2,181,389
2022-01-18	$13.03	$13.03	$11.77	$11.78	$11.78	2,491,348
2022-01-14	$11.79	$13.34	$11.74	$13.28	$13.28	3,131,600
2022-01-13	$12.34	$12.35	$11.78	$11.96	$11.96	1,543,975
2022-01-12	$13.06	$13.06	$12.29	$12.33	$12.33	2,456,016
2022-01-11	$12.40	$13.16	$12.24	$12.90	$12.90	2,536,921
2022-01-10	$13.81	$13.87	$11.54	$12.20	$12.20	6,040,151
2022-01-07	$13.70	$14.02	$13.37	$13.46	$13.46	708,691
2022-01-06	$13.75	$14.07	$13.40	$13.61	$13.61	770,956
2022-01-05	$14.47	$14.85	$13.72	$13.75	$13.75	925,875
2022-01-04	$15.25	$15.39	$14.10	$14.49	$14.49	1,169,698
2022-01-03	$14.95	$15.40	$14.81	$15.29	$15.29	801,976
2021-12-31	$15.58	$15.64	$14.88	$14.92	$14.92	598,426
2021-12-30	$15.44	$16.00	$15.20	$15.38	$15.38	787,873
2021-12-29	$15.44	$15.55	$15.06	$15.35	$15.35	731,734
2021-12-28	$15.43	$16.20	$15.33	$15.41	$15.41	1,362,983
2021-12-27	$15.62	$15.64	$15.30	$15.40	$15.40	1,343,221
2021-12-23	$15.59	$15.87	$15.32	$15.66	$15.66	1,552,842
2021-12-22	$15.64	$15.79	$15.28	$15.51	$15.51	1,263,811
2021-12-21	$15.58	$15.81	$15.21	$15.64	$15.64	1,011,890
2021-12-20	$15.50	$15.77	$15.15	$15.48	$15.48	1,537,418
2021-12-17	$14.66	$15.99	$14.35	$15.81	$15.81	3,108,634
2021-12-16	$15.30	$15.54	$14.77	$14.80	$14.80	1,115,187
2021-12-15	$14.15	$15.56	$14.02	$15.37	$15.37	2,132,731
2021-12-14	$13.88	$14.69	$13.25	$14.30	$14.30	4,301,682
2021-12-13	$18.22	$18.68	$13.88	$14.11	$14.11	4,046,245
2021-12-10	$18.04	$18.51	$17.81	$18.03	$18.03	749,973
2021-12-09	$18.71	$18.94	$18.02	$18.05	$18.05	586,119
2021-12-08	$18.55	$19.11	$17.86	$18.91	$18.91	670,452
2021-12-07	$17.58	$19.09	$17.58	$18.75	$18.75	1,378,204
2021-12-06	$17.56	$17.70	$17.01	$17.22	$17.22	757,438
2021-12-03	$19.10	$19.10	$17.39	$17.62	$17.62	1,095,987
2021-12-02	$18.05	$19.20	$17.91	$19.09	$19.09	747,639
2021-12-01	$18.26	$19.25	$17.96	$18.21	$18.21	1,298,179
2021-11-30	$17.66	$18.57	$17.60	$18.49	$18.49	782,227
2021-11-29	$18.17	$18.28	$17.56	$17.79	$17.79	683,775
2021-11-26	$18.44	$18.63	$17.50	$17.98	$17.98	741,288
2021-11-24	$18.24	$18.81	$18.02	$18.67	$18.67	423,696
2021-11-23	$18.22	$18.55	$17.62	$18.52	$18.52	639,689
2021-11-22	$18.98	$19.15	$18.27	$18.38	$18.38	496,862
2021-11-19	$18.15	$19.15	$18.03	$18.81	$18.81	967,376
2021-11-18	$19.05	$19.28	$17.78	$18.06	$18.06	2,843,542
2021-11-17	$19.14	$19.52	$18.90	$19.02	$19.02	705,554
2021-11-16	$18.68	$19.42	$18.40	$19.37	$19.37	690,950
2021-11-15	$19.49	$19.49	$18.75	$18.87	$18.87	748,688
2021-11-12	$19.54	$19.62	$18.86	$19.26	$19.26	746,154
2021-11-11	$18.94	$19.50	$18.48	$19.23	$19.23	1,820,936
2021-11-10	$18.80	$19.14	$18.60	$18.96	$18.96	1,568,781
2021-11-09	$19.64	$19.66	$18.91	$19.00	$19.00	856,386
2021-11-08	$20.06	$20.10	$19.22	$19.65	$19.65	1,034,308
2021-11-05	$20.20	$20.75	$19.57	$20.14	$20.14	1,797,225
2021-11-04	$20.16	$20.27	$19.16	$19.43	$19.43	1,921,398
2021-11-03	$19.36	$20.40	$19.22	$20.16	$20.16	1,446,292
2021-11-02	$18.89	$19.87	$18.76	$19.57	$19.57	2,123,841
2021-11-01	$17.04	$18.93	$17.03	$18.74	$18.74	1,819,374
2021-10-29	$17.03	$17.36	$16.80	$17.24	$17.24	1,164,495
2021-10-28	$15.94	$17.31	$15.88	$17.15	$17.15	1,613,545
2021-10-27	$15.99	$16.23	$15.83	$15.94	$15.94	979,367
2021-10-26	$15.70	$16.48	$15.70	$16.02	$16.02	1,380,054
2021-10-25	$15.76	$15.94	$15.30	$15.65	$15.65	834,382
2021-10-22	$15.90	$15.93	$15.40	$15.82	$15.82	1,074,147
2021-10-21	$15.99	$16.35	$15.78	$15.94	$15.94	967,036
2021-10-20	$15.83	$16.57	$15.66	$15.82	$15.82	2,037,909
2021-10-19	$15.89	$16.27	$15.48	$15.74	$15.74	1,425,188
2021-10-18	$16.74	$16.74	$15.67	$15.73	$15.73	1,925,137
2021-10-15	$17.21	$17.35	$16.40	$16.48	$16.48	2,781,266
2021-10-14	$16.34	$18.80	$16.16	$17.17	$17.17	8,632,298
2021-10-13	$13.40	$16.88	$13.35	$15.94	$15.94	12,190,348
2021-10-12	$13.46	$13.68	$13.01	$13.43	$13.43	5,817,849
2021-10-11	$13.35	$14.18	$12.90	$13.46	$13.46	8,684,724
2021-10-08	$15.97	$16.01	$13.13	$13.13	$13.13	24,501,756
2021-10-07	$24.07	$25.00	$23.88	$24.38	$24.38	2,124,032
2021-10-06	$24.08	$24.21	$23.67	$23.97	$23.97	586,398
2021-10-05	$24.28	$24.98	$23.80	$24.32	$24.32	410,035
2021-10-04	$24.16	$24.63	$23.89	$24.27	$24.27	351,347
2021-10-01	$25.51	$25.66	$24.02	$24.52	$24.52	575,605
2021-09-30	$25.99	$26.14	$25.64	$25.70	$25.70	612,194
2021-09-29	$25.46	$25.95	$25.24	$25.74	$25.74	585,190
2021-09-28	$25.43	$25.78	$25.18	$25.29	$25.29	535,290
2021-09-27	$25.66	$26.21	$25.13	$25.74	$25.74	643,934
2021-09-24	$27.51	$27.64	$25.56	$25.66	$25.66	749,667
2021-09-23	$25.64	$27.86	$25.50	$27.64	$27.64	1,816,534
2021-09-22	$25.56	$26.27	$25.38	$25.67	$25.67	934,724
2021-09-21	$24.98	$25.47	$24.79	$25.32	$25.32	428,814
2021-09-20	$24.69	$25.17	$24.32	$24.88	$24.88	561,763
2021-09-17	$24.67	$25.43	$24.08	$25.38	$25.38	985,326
2021-09-16	$24.88	$24.88	$23.90	$24.51	$24.51	373,383
2021-09-15	$24.77	$25.70	$24.54	$25.00	$25.00	624,373
2021-09-14	$24.96	$25.20	$24.57	$24.86	$24.86	458,581
2021-09-13	$24.97	$25.00	$24.27	$24.77	$24.77	481,457
2021-09-10	$25.27	$25.48	$24.53	$24.74	$24.74	440,901
2021-09-09	$25.15	$26.05	$24.92	$25.25	$25.25	526,966
2021-09-08	$25.25	$25.61	$24.77	$25.15	$25.15	457,095
2021-09-07	$25.27	$26.23	$25.15	$25.40	$25.40	418,781
2021-09-03	$25.76	$25.91	$25.10	$25.47	$25.47	621,214
2021-09-02	$25.00	$26.16	$24.78	$26.00	$26.00	1,155,213
2021-09-01	$23.76	$24.96	$23.76	$24.78	$24.78	584,221
2021-08-31	$24.13	$24.54	$23.67	$23.85	$23.85	567,308
2021-08-30	$24.41	$24.91	$24.08	$24.15	$24.15	861,054
2021-08-27	$23.69	$24.73	$23.55	$24.40	$24.40	495,176
2021-08-26	$23.96	$24.53	$23.67	$23.74	$23.74	474,756
2021-08-25	$24.14	$24.57	$23.68	$24.13	$24.13	564,665
2021-08-24	$23.98	$24.31	$23.47	$24.26	$24.26	631,287
2021-08-23	$23.60	$25.00	$23.55	$24.07	$24.07	1,398,889
2021-08-20	$20.93	$24.08	$20.93	$23.45	$23.45	1,803,685
2021-08-19	$21.62	$22.46	$20.67	$21.01	$21.01	554,350
2021-08-18	$22.24	$22.62	$21.37	$21.76	$21.76	752,151
2021-08-17	$20.86	$23.24	$20.61	$22.17	$22.17	1,224,535
2021-08-16	$21.34	$21.44	$20.80	$21.15	$21.15	442,174
2021-08-13	$21.16	$21.73	$20.67	$21.44	$21.44	499,037
2021-08-12	$21.26	$21.35	$20.58	$21.17	$21.17	526,062
2021-08-11	$22.20	$22.21	$21.02	$21.25	$21.25	735,791
2021-08-10	$22.72	$22.74	$21.78	$22.03	$22.03	508,753
2021-08-09	$23.29	$23.53	$22.51	$22.63	$22.63	587,049
2021-08-06	$23.39	$23.76	$22.54	$23.40	$23.40	885,569
2021-08-05	$22.00	$23.77	$21.97	$23.73	$23.73	1,139,768
2021-08-04	$21.60	$22.93	$21.55	$22.13	$22.13	755,431
2021-08-03	$22.65	$22.83	$21.25	$21.93	$21.93	661,387
2021-08-02	$22.08	$23.00	$21.93	$22.59	$22.59	524,647
2021-07-30	$22.25	$22.59	$21.85	$21.95	$21.95	466,864
2021-07-29	$22.56	$22.97	$22.16	$22.37	$22.37	670,805
2021-07-28	$21.81	$22.70	$21.71	$22.57	$22.57	387,836
2021-07-27	$21.55	$21.99	$21.10	$21.61	$21.61	552,447
2021-07-26	$22.16	$22.28	$21.37	$21.70	$21.70	364,119
2021-07-23	$22.23	$22.32	$21.50	$22.05	$22.05	391,444
2021-07-22	$22.77	$22.79	$22.16	$22.24	$22.24	372,643
2021-07-21	$23.33	$23.41	$22.50	$22.65	$22.65	387,982
2021-07-20	$22.44	$23.48	$22.19	$23.42	$23.42	849,955
2021-07-19	$22.17	$22.99	$21.96	$22.28	$22.28	594,139
2021-07-16	$22.55	$22.73	$22.12	$22.63	$22.63	459,367
2021-07-15	$21.99	$22.47	$21.32	$22.35	$22.35	838,486
2021-07-14	$23.24	$23.24	$21.93	$22.04	$22.04	1,029,597
2021-07-13	$23.64	$23.67	$22.82	$23.02	$23.02	1,118,505
2021-07-12	$24.22	$24.75	$23.44	$23.67	$23.67	833,243
2021-07-09	$23.95	$24.13	$23.36	$24.10	$24.10	899,277
2021-07-08	$23.66	$23.97	$23.09	$23.59	$23.59	834,104
2021-07-07	$24.91	$25.17	$24.00	$24.09	$24.09	873,957
2021-07-06	$26.20	$26.26	$24.90	$24.91	$24.91	906,881
2021-07-02	$26.45	$26.60	$25.99	$26.28	$26.28	854,303
2021-07-01	$26.03	$26.63	$25.75	$26.55	$26.55	608,136
2021-06-30	$25.30	$26.47	$24.92	$26.08	$26.08	1,185,676
2021-06-29	$25.39	$25.44	$24.61	$25.19	$25.19	1,165,508
2021-06-28	$24.42	$27.17	$24.42	$25.55	$25.55	2,035,450
2021-06-25	$24.21	$24.32	$23.83	$24.18	$24.18	5,378,159
2021-06-24	$23.58	$24.25	$23.57	$24.16	$24.16	1,371,029
2021-06-23	$23.90	$24.10	$23.11	$23.49	$23.49	1,794,140
2021-06-22	$24.99	$25.16	$23.84	$23.95	$23.95	1,312,884
2021-06-21	$24.91	$25.68	$24.63	$25.14	$25.14	1,090,438
2021-06-18	$24.88	$24.88	$23.70	$24.48	$24.48	2,645,388
2021-06-17	$25.05	$25.05	$24.26	$24.69	$24.69	841,085
2021-06-16	$25.03	$25.68	$24.99	$25.28	$25.28	961,841
2021-06-15	$25.25	$25.35	$24.65	$25.03	$25.03	597,640
2021-06-14	$25.99	$26.46	$25.25	$25.37	$25.37	882,993
2021-06-11	$25.91	$26.12	$25.36	$26.10	$26.10	905,211
2021-06-10	$24.80	$25.96	$24.59	$25.76	$25.76	848,641
2021-06-09	$25.08	$25.37	$24.82	$24.87	$24.87	657,041
2021-06-08	$24.52	$25.41	$24.14	$24.65	$24.65	882,833
2021-06-07	$23.82	$24.45	$23.30	$24.20	$24.20	2,668,955
2021-06-04	$24.33	$24.47	$23.57	$23.81	$23.81	1,245,146
2021-06-03	$24.83	$24.98	$24.03	$24.07	$24.07	1,494,555
2021-06-02	$25.41	$25.51	$24.71	$24.83	$24.83	1,737,989
2021-06-01	$25.63	$26.15	$25.15	$25.37	$25.37	971,554
2021-05-28	$24.67	$25.94	$24.67	$25.70	$25.70	1,978,157
2021-05-27	$25.20	$25.35	$24.69	$24.75	$24.75	3,293,023
2021-05-26	$24.97	$25.60	$24.70	$25.20	$25.20	3,500,382
2021-05-25	$25.20	$25.71	$24.56	$24.76	$24.76	2,160,949
2021-05-24	$26.42	$26.46	$25.12	$25.18	$25.18	1,323,685
2021-05-21	$26.86	$26.86	$25.81	$26.02	$26.02	2,694,213
2021-05-20	$31.75	$31.77	$26.48	$26.85	$26.85	5,182,753
2021-05-19	$29.12	$29.24	$27.30	$28.47	$28.47	2,510,771
2021-05-18	$28.60	$30.47	$28.55	$29.92	$29.92	1,343,723
2021-05-17	$27.45	$28.65	$27.20	$28.60	$28.60	1,469,837
2021-05-14	$27.87	$28.11	$26.90	$27.50	$27.50	1,256,797
2021-05-13	$28.01	$28.48	$26.36	$26.94	$26.94	734,072
2021-05-12	$27.99	$29.65	$27.74	$27.95	$27.95	1,250,379
2021-05-11	$28.75	$29.27	$27.96	$28.05	$28.05	3,397,911
2021-05-10	$29.89	$30.47	$28.90	$28.98	$28.98	816,583
2021-05-07	$29.94	$30.94	$29.18	$30.02	$30.02	1,539,214
2021-05-06	$28.92	$29.63	$28.22	$29.17	$29.17	1,308,166
2021-05-05	$29.87	$29.95	$28.35	$28.71	$28.71	502,803
2021-05-04	$30.66	$30.66	$29.15	$29.39	$29.39	460,774
2021-05-03	$30.20	$31.45	$30.20	$30.65	$30.65	840,827
2021-04-30	$32.01	$32.70	$30.77	$30.92	$30.92	663,625
2021-04-29	$34.69	$34.69	$31.51	$31.98	$31.98	1,071,257
2021-04-28	$33.81	$35.33	$32.86	$34.91	$34.91	997,299
2021-04-27	$35.60	$35.88	$34.09	$35.80	$35.80	432,504
2021-04-26	$34.87	$35.30	$33.79	$35.14	$35.14	595,661
2021-04-23	$34.56	$35.12	$33.67	$34.42	$34.42	529,115
2021-04-22	$34.96	$35.63	$34.09	$34.77	$34.77	591,985
2021-04-21	$32.57	$35.18	$31.57	$35.12	$35.12	632,963
2021-04-20	$32.41	$32.97	$31.92	$32.58	$32.58	842,886
2021-04-19	$32.01	$32.62	$31.68	$32.34	$32.34	429,508
2021-04-16	$32.81	$33.06	$32.22	$32.51	$32.51	594,775
2021-04-15	$31.98	$32.91	$31.56	$32.86	$32.86	588,023
2021-04-14	$31.15	$33.42	$30.70	$32.15	$32.15	701,841
2021-04-13	$29.59	$30.87	$29.15	$30.84	$30.84	819,916
2021-04-12	$33.25	$33.67	$29.53	$29.58	$29.58	840,586
2021-04-09	$33.66	$33.89	$32.79	$32.82	$32.82	902,538
2021-04-08	$33.00	$34.08	$32.87	$33.65	$33.65	722,571
2021-04-07	$33.38	$33.98	$32.76	$32.88	$32.88	308,173
2021-04-06	$33.68	$34.36	$32.94	$33.38	$33.38	591,126
2021-04-05	$35.46	$35.46	$33.76	$33.98	$33.98	510,059
2021-04-01	$35.00	$36.00	$34.25	$34.93	$34.93	631,503
2021-03-31	$33.90	$35.83	$33.34	$35.30	$35.30	497,871
2021-03-30	$32.92	$33.96	$32.36	$33.43	$33.43	404,113
2021-03-29	$33.59	$34.26	$32.88	$33.05	$33.05	422,681
2021-03-26	$34.51	$34.70	$33.25	$33.78	$33.78	412,371
2021-03-25	$32.88	$34.64	$32.55	$34.48	$34.48	860,531
2021-03-24	$35.93	$36.63	$33.11	$33.18	$33.18	444,667
2021-03-23	$37.48	$37.48	$35.37	$35.52	$35.52	498,241
2021-03-22	$37.65	$38.41	$37.23	$37.86	$37.86	445,065
2021-03-19	$36.86	$38.03	$36.21	$37.01	$37.01	2,631,848
2021-03-18	$36.04	$38.08	$35.88	$36.55	$36.55	952,457
2021-03-17	$37.46	$37.90	$36.39	$37.30	$37.30	674,482
2021-03-16	$39.02	$39.12	$37.25	$38.17	$38.17	1,562,077
2021-03-15	$38.15	$39.03	$37.13	$39.02	$39.02	1,280,458
2021-03-12	$38.18	$38.53	$37.15	$38.48	$38.48	1,357,817
2021-03-11	$38.98	$38.98	$37.16	$38.57	$38.57	1,464,873
2021-03-10	$37.39	$38.85	$37.02	$38.43	$38.43	1,118,723
2021-03-09	$35.57	$37.59	$35.57	$37.15	$37.15	2,122,088
2021-03-08	$33.76	$35.73	$33.56	$35.46	$35.46	823,457
2021-03-05	$32.95	$34.26	$31.63	$34.00	$34.00	967,332
2021-03-04	$32.87	$33.92	$31.60	$32.43	$32.43	1,316,971
2021-03-03	$34.84	$34.84	$32.95	$33.08	$33.08	1,025,259
2021-03-02	$36.18	$36.44	$34.54	$34.61	$34.61	959,982
2021-03-01	$35.85	$37.07	$35.52	$36.50	$36.50	830,000
2021-02-26	$33.50	$35.24	$32.66	$34.71	$34.71	949,630
2021-02-25	$34.59	$35.26	$32.62	$32.79	$32.79	522,825
2021-02-24	$33.84	$34.68	$33.48	$34.44	$34.44	402,588
2021-02-23	$33.09	$34.56	$32.02	$33.77	$33.77	699,556
2021-02-22	$34.60	$35.61	$34.06	$34.27	$34.27	588,020
2021-02-19	$34.14	$35.22	$33.86	$34.72	$34.72	764,222
2021-02-18	$34.00	$35.34	$33.73	$34.29	$34.29	618,940
2021-02-17	$33.23	$35.25	$32.81	$34.99	$34.99	888,768
2021-02-16	$34.33	$35.58	$33.07	$33.36	$33.36	878,410
2021-02-12	$34.50	$35.18	$33.07	$34.73	$34.73	818,559
2021-02-11	$33.80	$35.77	$33.07	$34.40	$34.40	721,685
2021-02-10	$34.37	$34.55	$33.09	$33.36	$33.36	661,523
2021-02-09	$35.31	$35.31	$33.70	$33.90	$33.90	509,138
2021-02-08	$35.24	$35.50	$34.63	$34.93	$34.93	492,038
2021-02-05	$34.73	$35.62	$33.92	$35.22	$35.22	460,877
2021-02-04	$35.45	$35.49	$33.82	$34.34	$34.34	561,833
2021-02-03	$36.48	$37.04	$33.93	$34.04	$34.04	776,995
2021-02-02	$35.50	$37.44	$35.50	$36.53	$36.53	644,914
2021-02-01	$34.99	$36.26	$33.41	$35.61	$35.61	810,201
2021-01-29	$35.04	$37.48	$34.62	$34.70	$34.70	1,295,797
2021-01-28	$37.01	$38.52	$34.22	$34.51	$34.51	1,035,755
2021-01-27	$33.46	$37.78	$32.94	$37.30	$37.30	2,226,237
2021-01-26	$34.30	$35.69	$33.57	$34.17	$34.17	1,115,242
2021-01-25	$30.78	$33.03	$30.70	$32.98	$32.98	615,738
2021-01-22	$30.67	$31.29	$30.43	$30.76	$30.76	458,511
2021-01-21	$31.84	$31.98	$30.66	$31.34	$31.34	690,789
2021-01-20	$31.90	$32.63	$30.75	$31.57	$31.57	498,289
2021-01-19	$32.69	$33.28	$31.16	$31.60	$31.60	1,063,049
2021-01-15	$31.24	$33.64	$30.81	$32.39	$32.39	1,927,108
2021-01-14	$28.22	$31.52	$27.38	$31.07	$31.07	1,622,300
2021-01-13	$28.33	$28.92	$27.09	$27.16	$27.16	570,125
2021-01-12	$28.13	$28.76	$27.87	$28.19	$28.19	768,529
2021-01-11	$27.66	$28.16	$27.02	$27.98	$27.98	500,567
2021-01-08	$28.11	$28.55	$27.36	$27.87	$27.87	472,989
2021-01-07	$27.00	$28.16	$27.00	$27.91	$27.91	666,281
2021-01-06	$26.15	$27.27	$25.86	$26.68	$26.68	718,478
2021-01-05	$26.00	$26.24	$25.26	$25.86	$25.86	1,031,879
2021-01-04	$26.13	$26.13	$24.85	$25.79	$25.79	1,262,920
2020-12-31	$26.49	$26.99	$25.06	$25.24	$25.24	879,590
2020-12-30	$27.24	$27.80	$26.60	$26.64	$26.64	670,975
2020-12-29	$27.02	$27.36	$26.73	$26.95	$26.95	677,707
2020-12-28	$27.46	$27.94	$26.85	$27.02	$27.02	592,244
2020-12-24	$27.81	$28.33	$26.96	$27.33	$27.33	358,168
2020-12-23	$27.67	$28.08	$27.01	$27.89	$27.89	937,753
2020-12-22	$27.49	$27.90	$27.10	$27.55	$27.55	815,394
2020-12-21	$27.02	$28.00	$26.51	$27.45	$27.45	957,800
2020-12-18	$27.32	$27.85	$26.92	$27.14	$27.14	2,301,179
2020-12-17	$27.20	$27.50	$26.73	$27.20	$27.20	890,343
2020-12-16	$28.88	$28.88	$26.63	$27.09	$27.09	1,788,280
2020-12-15	$28.46	$28.49	$27.13	$28.23	$28.23	767,285
2020-12-14	$27.75	$29.23	$27.63	$28.00	$28.00	762,133
2020-12-11	$27.30	$28.16	$27.15	$27.42	$27.42	816,466
2020-12-10	$28.50	$29.06	$27.00	$27.42	$27.42	1,374,226
2020-12-09	$29.50	$30.10	$28.14	$28.45	$28.45	570,806
2020-12-08	$29.40	$29.72	$28.22	$29.45	$29.45	1,569,863
2020-12-07	$33.62	$33.65	$27.61	$29.06	$29.06	3,721,273
2020-12-04	$32.34	$33.86	$32.01	$33.65	$33.65	507,538
2020-12-03	$31.70	$32.94	$31.56	$32.30	$32.30	359,016
2020-12-02	$31.64	$32.50	$31.02	$31.50	$31.50	777,577
2020-12-01	$31.17	$32.37	$30.84	$31.95	$31.95	510,190
2020-11-30	$31.64	$31.91	$30.56	$31.05	$31.05	488,497
2020-11-27	$31.84	$32.32	$31.32	$31.52	$31.52	324,699
2020-11-25	$31.29	$32.21	$30.84	$31.81	$31.81	688,301
2020-11-24	$31.43	$31.73	$30.42	$31.11	$31.11	629,287
2020-11-23	$31.50	$31.87	$29.90	$30.60	$30.60	765,509
2020-11-20	$31.72	$32.01	$30.60	$31.23	$31.23	782,848
2020-11-19	$33.26	$33.73	$31.86	$32.13	$32.13	1,024,976
2020-11-18	$33.32	$34.46	$32.85	$32.94	$32.94	515,475
2020-11-17	$32.81	$33.16	$31.94	$33.08	$33.08	582,630
2020-11-16	$32.38	$33.25	$31.81	$33.01	$33.01	1,250,937
2020-11-13	$30.92	$32.46	$30.92	$32.07	$32.07	634,858
2020-11-12	$30.10	$31.24	$30.06	$30.84	$30.84	804,169
2020-11-11	$29.18	$30.22	$28.73	$30.09	$30.09	812,418
2020-11-10	$28.57	$29.42	$27.86	$29.18	$29.18	939,988
2020-11-09	$29.22	$29.87	$27.65	$27.88	$27.88	1,114,966
2020-11-06	$28.50	$29.27	$27.48	$27.80	$27.80	901,090
2020-11-05	$31.61	$31.61	$29.66	$29.80	$29.80	910,701
2020-11-04	$29.52	$31.24	$27.46	$31.06	$31.06	3,696,074
2020-11-03	$33.79	$34.01	$33.02	$33.79	$33.79	857,712
2020-11-02	$34.00	$34.51	$32.51	$33.25	$33.25	864,457
2020-10-30	$35.41	$36.25	$33.65	$33.92	$33.92	535,692
2020-10-29	$35.34	$35.85	$34.57	$35.57	$35.57	449,756
2020-10-28	$35.38	$35.97	$34.86	$35.18	$35.18	421,671
2020-10-27	$35.81	$36.12	$35.01	$35.93	$35.93	640,896
2020-10-26	$35.80	$36.51	$35.24	$35.76	$35.76	377,159
2020-10-23	$36.32	$36.41	$34.56	$36.30	$36.30	455,813
2020-10-22	$34.40	$35.60	$34.26	$35.34	$35.34	612,887
2020-10-21	$35.66	$36.04	$34.33	$34.48	$34.48	467,073
2020-10-20	$36.78	$36.78	$35.26	$35.85	$35.85	353,482
2020-10-19	$39.29	$39.55	$36.29	$36.34	$36.34	502,311
2020-10-16	$39.59	$40.58	$38.97	$39.23	$39.23	527,187
2020-10-15	$42.26	$43.12	$38.71	$39.57	$39.57	770,618
2020-10-14	$43.15	$44.92	$42.33	$43.17	$43.17	562,939
2020-10-13	$41.49	$43.69	$41.26	$43.45	$43.45	477,959
2020-10-12	$41.18	$42.00	$40.82	$41.84	$41.84	836,028
2020-10-09	$40.88	$41.85	$39.70	$41.54	$41.54	420,084
2020-10-08	$41.00	$41.00	$39.93	$40.45	$40.45	473,848
2020-10-07	$39.48	$40.80	$39.00	$40.65	$40.65	627,784
2020-10-06	$39.15	$40.56	$38.45	$39.26	$39.26	621,401
2020-10-05	$36.78	$39.09	$36.72	$38.87	$38.87	552,307
2020-10-02	$36.83	$38.05	$36.54	$36.58	$36.58	448,252
2020-10-01	$37.74	$37.81	$35.62	$37.56	$37.56	751,963
2020-09-30	$37.60	$38.08	$37.11	$37.71	$37.71	783,633
2020-09-29	$37.28	$37.84	$36.67	$37.72	$37.72	386,027
2020-09-28	$37.35	$38.19	$36.90	$37.26	$37.26	521,045
2020-09-25	$34.88	$37.09	$34.88	$37.02	$37.02	626,709
2020-09-24	$34.79	$35.38	$33.77	$34.78	$34.78	445,154
2020-09-23	$35.84	$36.46	$34.71	$35.22	$35.22	737,218
2020-09-22	$34.80	$36.11	$33.32	$35.98	$35.98	535,524
2020-09-21	$37.32	$37.78	$34.34	$34.79	$34.79	663,670
2020-09-18	$38.05	$38.15	$36.58	$38.00	$38.00	1,830,503
2020-09-17	$36.11	$37.25	$35.87	$37.18	$37.18	606,836
2020-09-16	$35.73	$37.15	$35.45	$36.31	$36.31	1,013,570
2020-09-15	$35.79	$36.68	$35.32	$35.61	$35.61	763,901
2020-09-14	$33.08	$35.90	$33.08	$35.35	$35.35	717,886
2020-09-11	$33.19	$33.30	$31.95	$32.38	$32.38	336,506
2020-09-10	$34.00	$34.83	$32.84	$32.90	$32.90	443,574
2020-09-09	$33.49	$34.24	$33.20	$33.86	$33.86	315,710
2020-09-08	$32.30	$33.74	$31.76	$33.02	$33.02	453,927
2020-09-04	$33.82	$33.98	$31.61	$33.03	$33.03	515,105
2020-09-03	$33.72	$33.95	$32.69	$33.52	$33.52	636,731
2020-09-02	$34.57	$34.62	$33.53	$33.86	$33.86	451,799
2020-09-01	$35.65	$35.94	$34.44	$34.70	$34.70	512,029
2020-08-31	$35.28	$35.88	$34.81	$35.65	$35.65	624,063
2020-08-28	$34.99	$35.46	$34.36	$34.99	$34.99	356,398
2020-08-27	$34.70	$35.10	$34.01	$34.69	$34.69	463,333
2020-08-26	$35.20	$35.56	$34.64	$34.70	$34.70	360,209
2020-08-25	$34.60	$35.51	$34.40	$35.35	$35.35	409,685
2020-08-24	$36.60	$36.60	$34.64	$34.69	$34.69	576,070
2020-08-21	$36.51	$37.00	$36.08	$36.42	$36.42	629,772
2020-08-20	$36.78	$37.07	$36.25	$36.53	$36.53	474,566
2020-08-19	$37.11	$37.47	$36.58	$36.79	$36.79	655,936
2020-08-18	$38.99	$39.37	$36.83	$37.07	$37.07	761,240
2020-08-17	$37.16	$39.05	$36.78	$38.99	$38.99	805,574
2020-08-14	$37.42	$37.64	$36.69	$36.93	$36.93	538,115
2020-08-13	$35.59	$37.27	$35.49	$37.27	$37.27	484,585
2020-08-12	$35.78	$36.49	$35.09	$35.48	$35.48	515,890
2020-08-11	$37.16	$37.37	$35.50	$35.68	$35.68	952,570
2020-08-10	$37.68	$37.74	$35.90	$36.85	$36.85	602,358
2020-08-07	$36.93	$38.00	$36.37	$37.63	$37.63	841,156
2020-08-06	$38.35	$38.53	$36.87	$37.20	$37.20	528,467
2020-08-05	$37.67	$38.97	$37.06	$38.45	$38.45	820,296
2020-08-04	$37.66	$37.78	$36.28	$37.08	$37.08	516,887
2020-08-03	$36.49	$37.70	$35.92	$37.58	$37.58	579,578
2020-07-31	$38.12	$38.12	$35.82	$36.67	$36.67	779,494
2020-07-30	$37.26	$38.41	$37.08	$38.12	$38.12	532,241
2020-07-29	$38.01	$38.45	$37.47	$37.74	$37.74	516,832
2020-07-28	$38.68	$39.17	$37.77	$38.00	$38.00	469,084
2020-07-27	$38.70	$39.71	$38.65	$39.21	$39.21	310,851
2020-07-24	$39.00	$39.28	$38.03	$38.57	$38.57	631,664
2020-07-23	$40.08	$40.95	$39.22	$39.45	$39.45	346,609
2020-07-22	$41.12	$41.19	$39.78	$40.20	$40.20	380,361
2020-07-21	$43.13	$43.40	$41.36	$41.44	$41.44	356,638
2020-07-20	$42.69	$43.44	$42.56	$43.01	$43.01	445,251
2020-07-17	$41.61	$42.78	$41.41	$42.50	$42.50	505,100
2020-07-16	$41.35	$41.80	$40.38	$41.51	$41.51	347,400
2020-07-15	$41.90	$42.36	$41.01	$41.59	$41.59	609,200
2020-07-14	$40.28	$41.25	$39.31	$41.05	$41.05	890,900
2020-07-13	$43.79	$43.90	$40.03	$40.48	$40.48	672,100
2020-07-10	$44.15	$44.38	$42.10	$42.82	$42.82	560,300
2020-07-09	$44.38	$45.54	$43.77	$44.03	$44.03	424,500
2020-07-08	$44.33	$44.82	$43.72	$44.22	$44.22	325,900
2020-07-07	$44.24	$45.46	$43.11	$44.08	$44.08	613,500
2020-07-06	$45.33	$46.85	$44.22	$44.46	$44.46	782,800
2020-07-02	$43.45	$46.07	$42.42	$44.96	$44.96	885,000
2020-07-01	$41.94	$43.57	$41.18	$42.62	$42.62	1,049,200
2020-06-30	$41.72	$43.20	$41.16	$42.82	$42.82	602,800
2020-06-29	$42.69	$43.60	$41.49	$41.86	$41.86	556,000
2020-06-26	$43.50	$44.01	$42.07	$42.96	$42.96	2,155,433
2020-06-25	$43.39	$44.46	$43.10	$43.98	$43.98	708,721
2020-06-24	$43.18	$43.98	$42.51	$43.35	$43.35	685,283
2020-06-23	$43.13	$44.55	$43.00	$43.60	$43.60	953,464
2020-06-22	$40.18	$43.36	$39.78	$42.70	$42.70	986,489
2020-06-19	$42.12	$42.23	$39.83	$39.90	$39.90	1,865,000
2020-06-18	$41.99	$42.28	$41.39	$41.80	$41.80	477,686
2020-06-17	$42.61	$42.61	$41.48	$41.90	$41.90	646,002
2020-06-16	$42.56	$42.84	$41.03	$42.05	$42.05	709,767
2020-06-15	$40.03	$42.43	$39.61	$42.01	$42.01	781,483
2020-06-12	$41.96	$43.25	$39.79	$40.49	$40.49	1,018,826
2020-06-11	$43.73	$44.25	$40.70	$41.00	$41.00	976,537
2020-06-10	$43.47	$44.63	$42.76	$44.03	$44.03	773,671
2020-06-09	$42.44	$44.56	$42.14	$43.05	$43.05	840,161
2020-06-08	$42.10	$43.86	$41.12	$42.56	$42.56	1,289,188
2020-06-05	$44.79	$45.88	$41.84	$42.63	$42.63	1,451,839
2020-06-04	$45.45	$47.24	$42.77	$43.00	$43.00	1,281,513
2020-06-03	$47.92	$48.31	$46.00	$46.36	$46.36	2,943,477
2020-06-02	$48.00	$48.00	$45.00	$47.46	$47.46	6,505,397
2020-06-01	$46.12	$50.46	$44.00	$48.94	$48.94	1,548,435
2020-05-29	$44.00	$49.12	$41.85	$48.16	$48.16	2,286,018
2020-05-28	$49.43	$50.77	$46.00	$46.54	$46.54	920,402
2020-05-27	$50.12	$51.45	$47.07	$48.99	$48.99	995,146
2020-05-26	$54.50	$55.00	$49.01	$49.35	$49.35	1,305,460
2020-05-22	$49.10	$54.34	$49.02	$54.04	$54.04	1,147,354
2020-05-21	$48.74	$51.03	$47.30	$50.20	$50.20	1,038,368
2020-05-20	$48.94	$50.00	$47.27	$48.60	$48.60	721,457
2020-05-19	$47.46	$49.81	$47.38	$48.15	$48.15	1,161,839
2020-05-18	$44.31	$48.87	$43.73	$48.34	$48.34	1,719,499
2020-05-15	$41.50	$46.22	$40.87	$44.91	$44.91	4,451,342
2020-05-14	$36.34	$42.99	$35.76	$42.12	$42.12	8,599,722
2020-05-13	$32.62	$33.96	$29.50	$30.98	$30.98	1,622,183
2020-05-12	$33.89	$35.61	$32.53	$32.54	$32.54	881,910
2020-05-11	$31.09	$34.22	$30.81	$33.40	$33.40	917,297
2020-05-08	$31.16	$33.19	$30.93	$31.41	$31.41	976,394
2020-05-07	$30.00	$31.06	$29.34	$30.58	$30.58	544,703
2020-05-06	$31.12	$31.76	$29.01	$30.07	$30.07	812,925
2020-05-05	$32.00	$33.22	$30.31	$30.86	$30.86	856,801
2020-05-04	$28.13	$31.73	$28.01	$31.68	$31.68	1,154,640
2020-05-01	$28.17	$28.99	$27.26	$28.45	$28.45	837,302
2020-04-30	$27.99	$29.80	$27.51	$28.90	$28.90	1,506,108
2020-04-29	$27.21	$28.64	$26.11	$28.20	$28.20	1,076,395
2020-04-28	$28.98	$29.29	$26.30	$26.62	$26.62	564,495
2020-04-27	$29.99	$30.24	$28.65	$28.78	$28.78	616,979
2020-04-24	$28.22	$30.08	$27.71	$29.60	$29.60	545,794
2020-04-23	$27.62	$28.74	$27.52	$27.94	$27.94	487,041
2020-04-22	$26.75	$27.79	$26.59	$27.53	$27.53	345,667
2020-04-21	$27.11	$28.14	$25.88	$26.05	$26.05	550,701
2020-04-20	$27.46	$29.91	$27.21	$27.89	$27.89	773,772
2020-04-17	$26.63	$27.80	$25.94	$27.62	$27.62	1,038,602
2020-04-16	$26.00	$26.60	$24.73	$26.06	$26.06	1,069,920
2020-04-15	$24.55	$25.99	$24.11	$25.67	$25.67	1,161,737
2020-04-14	$23.92	$25.01	$23.57	$24.94	$24.94	977,923
2020-04-13	$22.95	$23.64	$22.20	$23.42	$23.42	898,761
2020-04-09	$21.26	$22.86	$21.18	$22.69	$22.69	799,732
2020-04-08	$20.57	$21.15	$20.15	$20.85	$20.85	382,173
2020-04-07	$21.70	$22.29	$20.21	$20.33	$20.33	691,463
2020-04-06	$19.55	$21.23	$19.11	$21.11	$21.11	670,699
2020-04-03	$19.01	$19.90	$18.71	$18.89	$18.89	482,890
2020-04-02	$18.48	$19.44	$17.79	$19.10	$19.10	573,928
2020-04-01	$18.98	$19.52	$17.84	$18.39	$18.39	778,093
2020-03-31	$19.96	$20.10	$18.77	$19.44	$19.44	877,312
2020-03-30	$20.13	$20.70	$19.66	$20.08	$20.08	455,401
2020-03-27	$19.86	$20.96	$19.01	$19.92	$19.92	561,393
2020-03-26	$19.92	$21.01	$19.85	$20.25	$20.25	572,605
2020-03-25	$20.08	$20.69	$19.22	$19.81	$19.81	661,294
2020-03-24	$19.98	$20.32	$18.59	$19.94	$19.94	785,244
2020-03-23	$19.06	$20.13	$18.65	$19.01	$19.01	534,170
2020-03-20	$20.58	$21.99	$18.71	$19.25	$19.25	945,771
2020-03-19	$17.65	$20.96	$17.55	$20.29	$20.29	1,002,425
2020-03-18	$18.26	$19.43	$17.43	$18.22	$18.22	687,229
2020-03-17	$18.74	$20.20	$17.79	$19.21	$19.21	838,638
2020-03-16	$20.72	$20.72	$18.38	$18.38	$18.38	973,678
2020-03-13	$21.59	$23.40	$20.40	$22.05	$22.05	957,494
2020-03-12	$23.67	$24.48	$21.06	$21.07	$21.07	2,028,881
2020-03-11	$25.56	$26.13	$24.50	$25.05	$25.05	1,124,953
2020-03-10	$25.73	$26.31	$25.13	$25.98	$25.98	721,470
2020-03-09	$25.40	$26.72	$24.75	$25.32	$25.32	730,792
2020-03-06	$27.20	$27.99	$26.85	$27.01	$27.01	714,212
2020-03-05	$27.40	$27.80	$26.67	$27.77	$27.77	756,515
2020-03-04	$27.93	$28.30	$27.36	$28.25	$28.25	483,435
2020-03-03	$27.51	$28.04	$27.05	$27.51	$27.51	621,207
2020-03-02	$26.87	$27.88	$26.43	$27.62	$27.62	785,685
2020-02-28	$25.00	$27.00	$24.72	$27.00	$27.00	1,213,473
2020-02-27	$25.51	$27.27	$24.60	$25.92	$25.92	1,203,559
2020-02-26	$24.95	$25.84	$24.90	$25.45	$25.45	611,708
2020-02-25	$25.12	$25.63	$24.51	$24.92	$24.92	1,060,096
2020-02-24	$24.90	$25.52	$24.41	$24.95	$24.95	966,071
2020-02-21	$25.72	$26.19	$25.34	$26.01	$26.01	596,256
2020-02-20	$25.26	$26.00	$24.80	$25.72	$25.72	579,800
2020-02-19	$24.43	$25.67	$24.42	$25.30	$25.30	685,583
2020-02-18	$23.51	$24.30	$23.20	$24.25	$24.25	322,255
2020-02-14	$23.49	$23.73	$22.89	$23.61	$23.61	411,836
2020-02-13	$23.38	$23.80	$22.85	$23.38	$23.38	481,289
2020-02-12	$23.59	$23.68	$22.96	$23.55	$23.55	303,270
2020-02-11	$24.06	$24.25	$23.36	$23.42	$23.42	261,518
2020-02-10	$23.79	$24.17	$23.42	$23.90	$23.90	356,582
2020-02-07	$23.69	$23.96	$23.32	$23.71	$23.71	380,649
2020-02-06	$22.45	$23.97	$22.25	$23.77	$23.77	755,394
2020-02-05	$22.48	$23.21	$22.19	$22.25	$22.25	418,747
2020-02-04	$22.10	$22.50	$21.99	$22.20	$22.20	565,495
2020-02-03	$21.68	$22.00	$21.25	$21.86	$21.86	482,592
2020-01-31	$21.98	$22.25	$21.28	$21.72	$21.72	637,332
2020-01-30	$21.91	$22.40	$21.54	$22.12	$22.12	454,737
2020-01-29	$22.60	$22.77	$22.01	$22.02	$22.02	592,265
2020-01-28	$22.76	$23.05	$22.50	$22.57	$22.57	564,628
2020-01-27	$23.03	$23.32	$21.80	$22.64	$22.64	715,282
2020-01-24	$24.71	$24.95	$23.30	$23.41	$23.41	769,831
2020-01-23	$25.35	$25.63	$24.71	$24.72	$24.72	725,119
2020-01-22	$25.63	$25.72	$25.26	$25.42	$25.42	257,259
2020-01-21	$25.20	$25.78	$25.05	$25.52	$25.52	673,926
2020-01-17	$27.18	$27.56	$25.18	$25.32	$25.32	708,052
2020-01-16	$26.80	$27.02	$26.26	$26.96	$26.96	782,456
2020-01-15	$26.15	$26.95	$26.15	$26.62	$26.62	444,643
2020-01-14	$25.52	$26.57	$25.32	$26.15	$26.15	701,294
2020-01-13	$26.20	$26.23	$25.50	$25.53	$25.53	623,232
2020-01-10	$26.13	$26.61	$25.93	$26.14	$26.14	664,979
2020-01-09	$26.71	$26.90	$26.07	$26.26	$26.26	233,940
2020-01-08	$26.08	$26.62	$25.89	$26.53	$26.53	346,582
2020-01-07	$26.30	$26.49	$25.83	$26.02	$26.02	394,256
2020-01-06	$25.83	$26.42	$25.09	$26.36	$26.36	578,524
2020-01-03	$26.03	$26.45	$25.76	$25.95	$25.95	398,179
2020-01-02	$25.94	$26.57	$25.65	$26.22	$26.22	464,044
2019-12-31	$25.81	$26.30	$25.74	$25.98	$25.98	376,090
2019-12-30	$26.29	$26.44	$25.30	$25.96	$25.96	780,411
2019-12-27	$26.34	$26.70	$25.71	$26.32	$26.32	629,216
2019-12-26	$27.00	$27.00	$26.10	$26.13	$26.13	562,886
2019-12-24	$26.85	$27.20	$26.52	$26.99	$26.99	291,935
2019-12-23	$26.72	$27.18	$26.21	$26.77	$26.77	954,765
2019-12-20	$27.00	$27.28	$26.51	$26.58	$26.58	2,802,845
2019-12-19	$27.75	$27.84	$26.65	$27.00	$27.00	562,862
2019-12-18	$27.74	$27.84	$26.80	$27.46	$27.46	1,430,671
2019-12-17	$27.21	$27.49	$26.62	$27.19	$27.19	650,062
2019-12-16	$27.18	$27.56	$26.56	$27.04	$27.04	641,692
2019-12-13	$27.71	$27.75	$26.71	$27.09	$27.09	636,597
2019-12-12	$27.89	$28.40	$26.92	$27.74	$27.74	564,337
2019-12-11	$29.59	$29.74	$27.86	$27.97	$27.97	555,051
2019-12-10	$31.00	$31.15	$29.41	$29.63	$29.63	621,599
2019-12-09	$31.58	$33.39	$31.12	$31.15	$31.15	1,097,897
2019-12-06	$29.50	$31.46	$29.37	$31.40	$31.40	1,192,521
2019-12-05	$29.63	$29.95	$28.98	$29.54	$29.54	750,735
2019-12-04	$28.66	$29.81	$28.43	$29.48	$29.48	1,142,242
2019-12-03	$28.21	$28.64	$28.01	$28.41	$28.41	1,294,482
2019-12-02	$28.05	$28.68	$27.94	$28.29	$28.29	651,173
2019-11-29	$28.14	$28.55	$28.02	$28.18	$28.18	212,787
2019-11-27	$27.92	$28.62	$27.68	$28.07	$28.07	439,231
2019-11-26	$26.46	$27.67	$26.25	$27.60	$27.60	540,188
2019-11-25	$27.25	$27.73	$26.33	$26.44	$26.44	478,114
2019-11-22	$28.33	$28.41	$26.62	$27.01	$27.01	442,455
2019-11-21	$27.35	$28.62	$27.35	$28.05	$28.05	453,226
2019-11-20	$28.65	$29.40	$27.37	$27.45	$27.45	640,282
2019-11-19	$28.05	$29.15	$27.61	$28.86	$28.86	985,806
2019-11-18	$27.60	$28.18	$27.17	$27.88	$27.88	401,971
2019-11-15	$27.41	$28.12	$27.38	$27.81	$27.81	191,254
2019-11-14	$26.49	$27.28	$26.02	$27.15	$27.15	350,814
2019-11-13	$26.40	$26.84	$26.15	$26.55	$26.55	135,261
2019-11-12	$26.31	$27.56	$26.25	$26.67	$26.67	294,839
2019-11-11	$27.67	$28.09	$26.99	$27.16	$27.16	237,801
2019-11-08	$26.58	$27.60	$26.43	$27.32	$27.32	577,274
2019-11-07	$25.73	$26.97	$25.55	$26.44	$26.44	527,920
2019-11-06	$27.15	$27.80	$25.53	$25.89	$25.89	682,087
2019-11-05	$29.00	$29.00	$26.68	$27.66	$27.66	401,758
2019-11-04	$29.72	$29.72	$28.69	$28.92	$28.92	262,423
2019-11-01	$28.52	$29.38	$28.44	$28.94	$28.94	320,719
2019-10-31	$29.76	$30.13	$28.39	$28.80	$28.80	448,929
2019-10-30	$28.96	$29.92	$28.57	$29.83	$29.83	274,083
2019-10-29	$28.53	$29.28	$28.28	$28.92	$28.92	225,564
2019-10-28	$29.30	$29.49	$28.27	$28.59	$28.59	260,199
2019-10-25	$27.94	$29.48	$27.82	$29.13	$29.13	317,510
2019-10-24	$27.94	$28.21	$27.70	$27.99	$27.99	208,786
2019-10-23	$28.25	$28.45	$27.68	$27.89	$27.89	227,354
2019-10-22	$28.24	$28.74	$27.68	$27.96	$27.96	294,768
2019-10-21	$27.61	$28.23	$27.47	$27.93	$27.93	336,173
2019-10-18	$27.62	$27.75	$26.85	$27.37	$27.37	212,809
2019-10-17	$26.66	$27.84	$26.60	$27.78	$27.78	239,196
2019-10-16	$26.05	$26.63	$25.96	$26.37	$26.37	277,978
2019-10-15	$25.43	$26.33	$25.15	$26.01	$26.01	281,703
2019-10-14	$24.80	$25.86	$24.80	$25.31	$25.31	228,367
2019-10-11	$26.03	$26.23	$24.76	$24.82	$24.82	480,454
2019-10-10	$25.35	$25.91	$24.75	$25.83	$25.83	282,515
2019-10-09	$26.52	$26.58	$24.85	$25.24	$25.24	505,662
2019-10-08	$26.71	$27.19	$26.21	$26.26	$26.26	270,592
2019-10-07	$27.00	$27.54	$26.87	$26.99	$26.99	159,613
2019-10-04	$27.48	$27.85	$26.51	$27.06	$27.06	284,763
2019-10-03	$27.54	$27.90	$27.20	$27.40	$27.40	211,090
2019-10-02	$27.29	$28.00	$27.00	$27.58	$27.58	520,679
2019-10-01	$27.16	$27.85	$26.92	$27.44	$27.44	416,255
2019-09-30	$27.25	$27.83	$27.00	$27.26	$27.26	449,950
2019-09-27	$27.18	$28.59	$26.82	$27.25	$27.25	572,881
2019-09-26	$27.42	$27.57	$26.69	$26.97	$26.97	804,699
2019-09-25	$29.18	$29.50	$27.29	$27.40	$27.40	493,565
2019-09-24	$31.41	$31.55	$29.35	$29.47	$29.47	594,599
2019-09-23	$32.79	$32.91	$31.61	$31.78	$31.78	384,579
2019-09-20	$32.64	$33.80	$32.33	$32.99	$32.99	2,471,075
2019-09-19	$32.74	$33.49	$32.40	$32.72	$32.72	320,353
2019-09-18	$31.96	$32.94	$31.57	$32.74	$32.74	396,018
2019-09-17	$31.54	$32.42	$31.08	$31.99	$31.99	445,308
2019-09-16	$29.91	$32.05	$29.47	$31.99	$31.99	525,799
2019-09-13	$30.32	$30.98	$29.85	$30.04	$30.04	419,076
2019-09-12	$30.11	$30.77	$29.61	$30.24	$30.24	412,141
2019-09-11	$29.46	$30.23	$28.91	$30.07	$30.07	495,920
2019-09-10	$28.56	$29.50	$28.20	$29.30	$29.30	421,856
2019-09-09	$27.68	$28.78	$26.97	$28.58	$28.58	386,451
2019-09-06	$28.14	$28.69	$27.45	$27.55	$27.55	205,824
2019-09-05	$27.80	$28.28	$27.30	$28.10	$28.10	203,662
2019-09-04	$26.46	$27.29	$26.17	$27.21	$27.21	342,208
2019-09-03	$26.81	$27.44	$26.04	$26.15	$26.15	330,047
2019-08-30	$27.25	$27.49	$26.54	$27.23	$27.23	114,637
2019-08-29	$26.85	$27.20	$26.41	$27.17	$27.17	129,570
2019-08-28	$25.97	$26.83	$25.82	$26.68	$26.68	153,329
2019-08-27	$26.51	$26.98	$25.84	$26.11	$26.11	200,857
2019-08-26	$26.46	$26.74	$26.03	$26.43	$26.43	174,372
2019-08-23	$27.00	$27.35	$26.05	$26.16	$26.16	303,310
2019-08-22	$27.21	$27.40	$26.56	$27.04	$27.04	228,032
2019-08-21	$27.50	$27.57	$26.85	$27.06	$27.06	138,486
2019-08-20	$27.64	$27.91	$27.01	$27.16	$27.16	199,119
2019-08-19	$26.59	$27.71	$26.42	$27.67	$27.67	313,806
2019-08-16	$26.50	$26.82	$26.06	$26.27	$26.27	495,121
2019-08-15	$27.87	$27.89	$26.06	$26.31	$26.31	516,931
2019-08-14	$27.84	$28.88	$27.62	$27.63	$27.63	545,772
2019-08-13	$29.32	$29.92	$28.06	$28.36	$28.36	354,766
2019-08-12	$31.13	$31.19	$29.24	$29.49	$29.49	256,791
2019-08-09	$31.25	$31.86	$30.94	$31.18	$31.18	428,434
2019-08-08	$29.95	$31.21	$29.43	$31.06	$31.06	452,587
2019-08-07	$29.15	$30.52	$28.15	$29.59	$29.59	296,521
2019-08-06	$29.67	$30.17	$28.83	$29.75	$29.75	271,455
2019-08-05	$29.05	$29.96	$28.42	$29.43	$29.43	540,164
2019-08-02	$30.09	$30.44	$29.07	$29.53	$29.53	266,836
2019-08-01	$31.00	$31.70	$29.02	$30.33	$30.33	613,037
2019-07-31	$30.55	$31.72	$29.99	$31.00	$31.00	684,183
2019-07-30	$29.36	$30.62	$29.36	$30.57	$30.57	330,842
2019-07-29	$29.31	$29.70	$29.00	$29.60	$29.60	222,454
2019-07-26	$28.18	$29.38	$28.17	$29.36	$29.36	302,058
2019-07-25	$28.63	$28.69	$28.01	$28.15	$28.15	271,670
2019-07-24	$28.12	$28.64	$27.73	$28.62	$28.62	214,080
2019-07-23	$28.27	$28.39	$27.67	$28.02	$28.02	201,684
2019-07-22	$28.04	$28.44	$27.64	$28.12	$28.12	147,869
2019-07-19	$28.17	$28.65	$27.61	$28.01	$28.01	247,463
2019-07-18	$28.31	$28.48	$27.76	$28.24	$28.24	160,508
2019-07-17	$27.72	$28.33	$27.41	$28.19	$28.19	270,563
2019-07-16	$27.08	$27.83	$27.02	$27.68	$27.68	179,530
2019-07-15	$26.33	$27.48	$26.14	$27.05	$27.05	358,565
2019-07-12	$26.58	$26.73	$26.15	$26.40	$26.40	320,635
2019-07-11	$26.89	$27.07	$26.57	$26.61	$26.61	328,488
2019-07-10	$26.88	$27.30	$26.52	$26.94	$26.94	239,549
2019-07-09	$26.37	$26.93	$26.29	$26.74	$26.74	301,694
2019-07-08	$26.60	$26.73	$26.30	$26.65	$26.65	345,623
2019-07-05	$27.04	$27.34	$26.51	$26.78	$26.78	279,397
2019-07-03	$27.17	$27.61	$26.95	$27.06	$27.06	172,896
2019-07-02	$28.38	$28.38	$27.01	$27.16	$27.16	294,530
2019-07-01	$26.71	$28.50	$26.71	$28.34	$28.34	485,666
2019-06-28	$26.77	$27.17	$26.20	$26.85	$26.85	2,890,224
2019-06-27	$26.20	$26.81	$26.19	$26.62	$26.62	320,474
2019-06-26	$26.18	$26.49	$25.95	$26.10	$26.10	340,420
2019-06-25	$26.54	$26.86	$26.04	$26.17	$26.17	451,064
2019-06-24	$26.91	$27.07	$26.31	$26.54	$26.54	597,723
2019-06-21	$27.19	$27.32	$26.51	$26.83	$26.83	1,152,136
2019-06-20	$28.23	$28.46	$27.29	$27.40	$27.40	487,219
2019-06-19	$28.04	$28.37	$27.53	$28.10	$28.10	505,663
2019-06-18	$27.63	$28.38	$27.39	$28.18	$28.18	325,533
2019-06-17	$26.60	$27.94	$26.60	$27.40	$27.40	494,330
2019-06-14	$26.69	$27.33	$26.37	$26.43	$26.43	339,683
2019-06-13	$26.74	$27.08	$26.46	$26.76	$26.76	344,912
2019-06-12	$26.71	$27.78	$26.40	$26.66	$26.66	436,818
2019-06-11	$27.76	$28.08	$26.59	$26.74	$26.74	444,403
2019-06-10	$26.59	$28.15	$26.59	$27.32	$27.32	550,151
2019-06-07	$26.04	$26.66	$25.62	$26.44	$26.44	343,078
2019-06-06	$26.05	$26.06	$25.27	$25.95	$25.95	920,216
2019-06-05	$26.78	$26.83	$25.81	$26.10	$26.10	464,363
2019-06-04	$27.47	$28.05	$26.70	$27.08	$27.08	488,104
2019-06-03	$26.90	$27.31	$26.26	$27.24	$27.24	392,441
2019-05-31	$26.54	$26.82	$25.95	$26.23	$26.23	348,892
2019-05-30	$28.49	$28.72	$26.81	$26.94	$26.94	379,503
2019-05-29	$28.16	$28.85	$27.72	$28.42	$28.42	480,889
2019-05-28	$28.35	$28.90	$27.97	$28.57	$28.57	682,786
2019-05-24	$27.76	$28.89	$27.76	$28.30	$28.30	401,566
2019-05-23	$28.31	$28.63	$27.52	$27.63	$27.63	793,134
2019-05-22	$29.10	$29.65	$28.59	$29.03	$29.03	470,888
2019-05-21	$28.56	$29.34	$28.06	$29.12	$29.12	422,862
2019-05-20	$29.00	$29.31	$28.07	$28.27	$28.27	394,281
2019-05-17	$29.40	$29.98	$29.07	$29.19	$29.19	480,344
2019-05-16	$28.65	$29.77	$28.65	$29.76	$29.76	358,822
2019-05-15	$30.77	$31.40	$27.55	$28.56	$28.56	1,357,495
2019-05-14	$29.88	$31.56	$29.67	$31.04	$31.04	454,947
2019-05-13	$29.77	$30.10	$28.98	$29.82	$29.82	392,622
2019-05-10	$29.81	$30.42	$29.36	$30.31	$30.31	419,948
2019-05-09	$30.14	$30.47	$29.77	$30.02	$30.02	519,659
2019-05-08	$29.61	$30.95	$29.19	$30.44	$30.44	410,166
2019-05-07	$29.77	$30.99	$29.75	$29.79	$29.79	529,008
2019-05-06	$29.63	$31.19	$29.26	$31.09	$31.09	318,200
2019-05-03	$30.13	$30.28	$29.83	$30.23	$30.23	381,081
2019-05-02	$29.47	$29.75	$29.16	$29.72	$29.72	522,991
2019-05-01	$29.79	$30.20	$29.25	$29.47	$29.47	480,850
2019-04-30	$29.82	$30.06	$29.42	$29.95	$29.95	339,602
2019-04-29	$29.95	$29.95	$28.77	$29.80	$29.80	382,748
2019-04-26	$27.91	$30.40	$27.69	$29.85	$29.85	549,470
2019-04-25	$27.48	$28.17	$27.24	$27.94	$27.94	242,579
2019-04-24	$26.89	$27.65	$26.44	$27.56	$27.56	430,554
2019-04-23	$25.85	$27.00	$25.53	$26.93	$26.93	314,426
2019-04-22	$25.65	$26.12	$25.51	$25.79	$25.79	280,243
2019-04-18	$25.67	$26.00	$25.20	$25.95	$25.95	280,921
2019-04-17	$26.41	$26.41	$25.27	$25.56	$25.56	411,154
2019-04-16	$26.10	$26.30	$25.87	$26.27	$26.27	292,133
2019-04-15	$26.09	$26.92	$25.72	$25.94	$25.94	569,288
2019-04-12	$26.60	$26.79	$26.20	$26.32	$26.32	602,154
2019-04-11	$27.00	$27.00	$26.56	$26.60	$26.60	533,971
2019-04-10	$27.00	$27.48	$26.83	$27.00	$27.00	371,814
2019-04-09	$27.50	$27.81	$26.71	$26.96	$26.96	422,760
2019-04-08	$27.93	$27.93	$27.00	$27.48	$27.48	292,084
2019-04-05	$28.02	$28.30	$27.50	$27.97	$27.97	286,795
2019-04-04	$27.76	$28.23	$27.61	$27.93	$27.93	393,608
2019-04-03	$28.31	$28.54	$27.51	$27.80	$27.80	201,070
2019-04-02	$28.76	$29.09	$27.96	$28.12	$28.12	206,516
2019-04-01	$29.16	$29.58	$28.44	$28.73	$28.73	300,172
2019-03-29	$27.81	$29.39	$27.17	$28.91	$28.91	513,425
2019-03-28	$26.41	$27.87	$26.12	$27.05	$27.05	357,971
2019-03-27	$25.68	$26.24	$25.52	$26.19	$26.19	438,282
2019-03-26	$24.92	$25.72	$24.80	$25.65	$25.65	354,726
2019-03-25	$25.69	$26.17	$24.60	$24.82	$24.82	696,785
2019-03-22	$27.14	$27.30	$25.53	$25.55	$25.55	1,027,899
2019-03-21	$25.83	$27.50	$25.83	$27.28	$27.28	359,078
2019-03-20	$26.21	$26.51	$25.80	$25.96	$25.96	271,659
2019-03-19	$26.74	$27.17	$25.80	$26.30	$26.30	410,937
2019-03-18	$26.74	$27.52	$25.73	$26.83	$26.83	656,923
2019-03-15	$26.85	$27.31	$25.72	$26.74	$26.74	2,262,894
2019-03-14	$27.47	$28.27	$26.33	$26.53	$26.53	624,528
2019-03-13	$26.80	$27.10	$25.71	$26.89	$26.89	770,965
2019-03-12	$28.27	$28.37	$26.33	$26.72	$26.72	818,136
2019-03-11	$28.47	$28.55	$27.68	$28.26	$28.26	540,287
2019-03-08	$29.54	$29.54	$27.26	$28.38	$28.38	688,065
2019-03-07	$29.65	$30.43	$29.45	$29.65	$29.65	202,578
2019-03-06	$31.45	$32.04	$29.59	$29.64	$29.64	275,578
2019-03-05	$31.96	$32.41	$31.30	$31.52	$31.52	369,339
2019-03-04	$31.37	$32.25	$30.76	$31.94	$31.94	601,497
2019-03-01	$32.10	$32.34	$30.60	$31.34	$31.34	526,488
2019-02-28	$32.60	$32.90	$31.50	$31.69	$31.69	385,951
2019-02-27	$31.53	$33.48	$31.53	$32.54	$32.54	588,861
2019-02-26	$31.71	$32.00	$31.27	$31.77	$31.77	151,554
2019-02-25	$31.66	$32.53	$31.57	$31.73	$31.73	371,218
2019-02-22	$30.65	$31.48	$30.40	$31.07	$31.07	155,008
2019-02-21	$30.68	$30.78	$29.41	$30.68	$30.68	178,599
2019-02-20	$32.02	$32.23	$30.55	$30.69	$30.69	291,994
2019-02-19	$31.24	$31.97	$31.08	$31.87	$31.87	199,217
2019-02-15	$31.13	$31.92	$30.22	$31.24	$31.24	337,028
2019-02-14	$31.86	$32.47	$31.09	$31.14	$31.14	247,624
2019-02-13	$31.63	$32.42	$31.63	$31.94	$31.94	308,271
2019-02-12	$30.52	$32.35	$30.14	$31.50	$31.50	283,784
2019-02-11	$30.31	$30.99	$29.83	$30.27	$30.27	384,347
2019-02-08	$29.91	$30.99	$29.71	$30.12	$30.12	237,441
2019-02-07	$30.62	$31.71	$29.78	$30.13	$30.13	473,772
2019-02-06	$31.16	$31.37	$30.16	$30.84	$30.84	212,033
2019-02-05	$31.80	$32.32	$30.05	$31.00	$31.00	414,573
2019-02-04	$30.77	$32.42	$30.72	$31.58	$31.58	290,699
2019-02-01	$30.37	$31.22	$30.18	$30.77	$30.77	251,899
2019-01-31	$30.25	$31.40	$29.97	$30.33	$30.33	429,837
2019-01-30	$30.10	$30.70	$29.37	$30.30	$30.30	337,327
2019-01-29	$29.54	$30.32	$29.54	$29.86	$29.86	236,330
2019-01-28	$29.45	$30.62	$28.89	$29.52	$29.52	272,313
2019-01-25	$28.78	$29.85	$28.62	$29.54	$29.54	236,992
2019-01-24	$27.92	$28.70	$27.22	$28.65	$28.65	194,388
2019-01-23	$27.90	$28.46	$27.04	$27.81	$27.81	139,121
2019-01-22	$28.50	$28.91	$27.25	$27.78	$27.78	234,122
2019-01-18	$28.47	$28.78	$28.00	$28.58	$28.58	323,986
2019-01-17	$28.75	$29.73	$27.71	$28.19	$28.19	304,439
2019-01-16	$28.00	$29.41	$27.37	$28.79	$28.79	199,985
2019-01-15	$28.59	$28.95	$27.10	$27.95	$27.95	253,808
2019-01-14	$29.37	$29.50	$28.43	$28.46	$28.46	451,462
2019-01-11	$28.09	$29.90	$28.09	$29.51	$29.51	504,717
2019-01-10	$27.28	$28.83	$26.76	$28.10	$28.10	424,662
2019-01-09	$27.22	$27.63	$26.79	$27.33	$27.33	235,347
2019-01-08	$27.93	$27.95	$26.23	$27.06	$27.06	296,498
2019-01-07	$26.75	$28.37	$26.75	$27.39	$27.39	581,580
2019-01-04	$26.78	$27.42	$26.11	$26.47	$26.47	413,475
2019-01-03	$27.52	$27.63	$25.76	$26.00	$26.00	272,720
2019-01-02	$26.62	$28.05	$25.90	$27.56	$27.56	694,668
2018-12-31	$26.29	$26.94	$24.76	$26.93	$26.93	403,127
2018-12-28	$24.75	$26.13	$24.16	$25.90	$25.90	217,872
2018-12-27	$25.00	$25.35	$23.37	$24.76	$24.76	352,193
2018-12-26	$24.68	$26.16	$24.34	$25.33	$25.33	401,044
2018-12-24	$23.50	$24.55	$23.50	$24.12	$24.12	167,735
2018-12-21	$24.97	$25.78	$23.58	$24.14	$24.14	4,211,552
2018-12-20	$25.32	$26.29	$24.30	$24.72	$24.72	1,008,977
2018-12-19	$25.76	$27.33	$25.00	$25.57	$25.57	603,499
2018-12-18	$25.56	$26.18	$25.00	$25.69	$25.69	615,298
2018-12-17	$26.25	$26.71	$24.50	$25.42	$25.42	475,981
2018-12-14	$25.67	$27.91	$25.51	$26.22	$26.22	551,958
2018-12-13	$26.17	$26.74	$25.52	$26.14	$26.14	310,176
2018-12-12	$26.56	$27.28	$26.10	$26.21	$26.21	324,247
2018-12-11	$27.06	$27.59	$25.87	$25.99	$25.99	557,056
2018-12-10	$26.30	$28.01	$26.23	$26.52	$26.52	621,972
2018-12-07	$27.05	$28.15	$26.00	$26.28	$26.28	520,795
2018-12-06	$29.94	$30.31	$25.99	$27.07	$27.07	1,439,534
2018-12-04	$31.78	$33.96	$29.95	$30.45	$30.45	671,462
2018-12-03	$31.91	$33.49	$31.54	$31.69	$31.69	441,592
2018-11-30	$31.15	$33.11	$31.15	$31.28	$31.28	526,934
2018-11-29	$30.11	$31.88	$29.71	$31.03	$31.03	383,960
2018-11-28	$28.69	$30.66	$27.90	$30.50	$30.50	448,893
2018-11-27	$27.51	$29.30	$26.84	$28.39	$28.39	241,303
2018-11-26	$27.25	$27.80	$26.53	$27.66	$27.66	246,983
2018-11-23	$25.51	$27.34	$25.51	$26.52	$26.52	63,491
2018-11-21	$26.02	$26.79	$25.59	$25.59	$25.59	233,557
2018-11-20	$26.47	$26.82	$24.76	$25.54	$25.54	301,849
2018-11-19	$27.95	$28.81	$26.13	$26.53	$26.53	435,175
2018-11-16	$26.66	$28.50	$26.66	$27.98	$27.98	463,244
2018-11-15	$25.00	$27.44	$24.85	$26.93	$26.93	375,608
2018-11-14	$27.96	$29.16	$24.90	$25.01	$25.01	1,082,640
2018-11-13	$27.23	$29.20	$27.23	$27.70	$27.70	261,828
2018-11-12	$30.62	$31.50	$27.00	$27.02	$27.02	426,558
2018-11-09	$33.07	$33.53	$29.40	$30.62	$30.62	510,267
2018-11-08	$32.67	$34.45	$32.37	$33.24	$33.24	596,134
2018-11-07	$33.32	$35.55	$31.42	$32.68	$32.68	1,329,988
2018-11-06	$28.50	$33.30	$28.47	$33.30	$33.30	1,040,780
2018-11-05	$28.25	$28.90	$26.53	$28.35	$28.35	792,923
2018-11-02	$27.32	$28.10	$27.00	$27.69	$27.69	831,370
2018-11-01	$24.33	$27.05	$24.02	$26.95	$26.95	402,202
2018-10-31	$24.47	$24.47	$23.58	$24.01	$24.01	361,807
2018-10-30	$23.87	$24.78	$23.01	$23.81	$23.81	265,541
2018-10-29	$23.40	$24.47	$22.91	$23.02	$23.02	364,175
2018-10-26	$22.77	$23.34	$22.68	$23.00	$23.00	368,272
2018-10-25	$22.40	$23.49	$22.23	$22.56	$22.56	1,071,401
2018-10-24	$23.00	$24.55	$22.20	$22.50	$22.50	1,742,504
2018-10-23	$22.88	$23.81	$22.70	$22.84	$22.84	426,788
2018-10-22	$23.40	$23.92	$22.46	$23.00	$23.00	514,140
2018-10-19	$23.88	$24.40	$23.00	$23.40	$23.40	444,548
2018-10-18	$24.66	$25.23	$23.70	$23.80	$23.80	1,267,900
2018-10-17	$26.00	$26.11	$24.16	$24.98	$24.98	2,139,569
2018-10-16	$27.04	$27.62	$25.60	$25.87	$25.87	939,097
2018-10-15	$27.46	$27.72	$25.55	$26.96	$26.96	1,345,643
2018-10-12	$26.90	$27.40	$25.53	$26.81	$26.81	2,197,396
2018-10-11	$22.00	$25.99	$21.67	$25.00	$25.00	8,110,175

Allogene Therapeutics Inc (ALLO) News Headlines

These are the stocks hedge funds are betting against the most even as the 2024 market rallies

Some hedge funds are betting against a handful of retailers and auto companies.

cnbc.com Jan. 26, 2024

Recent Allogene Therapeutics Inc (ALLO) News

Similar Companies to Allogene Therapeutics Inc (ALLO) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Allogene Therapeutics Inc (ALLO) Exchange: NASDAQ