BioXcel Therapeutics Inc (BTAI) Stock

Data as of April 26, 2024

$2.68 ($-0.07) -2.55%

BioXcel Therapeutics Inc - Daily Information

Click for more stock information on BioXcel Therapeutics Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.76
Previous Close	$2.68
High	$2.78
Low	$2.64
Adjusted Open	$2.76
Previous Adjusted Close	$2.68
Adjusted High	$2.78
Adjusted Low	$2.64

About BioXcel Therapeutics Inc (BTAI)

BioXcel Therapeutics, Inc. is a clinical-stage biopharmaceutical company utilizing artificial intelligence approaches to develop transformative medicines in neuroscience and immuno-oncology. The Company’s drug re-innovation approach leverages existing approved drugs and/or clinically validated product candidates together with big data and proprietary machine learning algorithms to identify new therapeutic indices. BioXcel Therapeutics’ two most advanced clinical development programs are BXCL501, an investigational, proprietary, orally dissolving thin film formulation of dexmedetomidine for the treatment of agitation associated with psychiatric and neurological disorders, and BXCL701, an investigational, orally administered, systemic innate immunity activator in development for the treatment of aggressive forms of prostate cancer and advanced solid tumors that are refractory or treatment naïve to checkpoint inhibitors.

Invest in BioXcel Therapeutics Inc (BTAI)

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!

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

Historical Stock Data for BioXcel Therapeutics Inc (BTAI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$2.76	$2.78	$2.64	$2.68	$2.68	227,689
2024-04-15	$2.89	$2.97	$2.71	$2.75	$2.75	477,237
2024-04-12	$2.78	$3.10	$2.78	$2.90	$2.90	1,130,764
2024-04-11	$2.67	$2.81	$2.58	$2.79	$2.79	341,944
2024-04-10	$2.63	$2.68	$2.58	$2.63	$2.63	390,462
2024-04-09	$2.58	$2.66	$2.55	$2.57	$2.57	362,014
2024-04-08	$2.68	$2.71	$2.62	$2.63	$2.63	160,452
2024-04-05	$2.67	$2.70	$2.60	$2.66	$2.66	184,678
2024-04-04	$2.63	$2.69	$2.57	$2.69	$2.69	420,637
2024-04-03	$2.67	$2.67	$2.57	$2.64	$2.64	307,939
2024-04-02	$2.76	$2.78	$2.56	$2.64	$2.64	526,668
2024-04-01	$2.82	$2.86	$2.72	$2.82	$2.82	309,311
2024-03-28	$2.84	$2.91	$2.79	$2.82	$2.82	335,951
2024-03-27	$2.82	$2.96	$2.78	$2.88	$2.88	531,733
2024-03-26	$2.85	$2.87	$2.73	$2.86	$2.86	474,943
2024-03-25	$2.60	$2.96	$2.60	$2.85	$2.85	1,205,679
2024-03-22	$2.85	$2.87	$2.75	$2.81	$2.81	399,159
2024-03-21	$2.80	$2.89	$2.78	$2.83	$2.83	354,333
2024-03-20	$2.75	$2.79	$2.67	$2.78	$2.78	434,406
2024-03-19	$2.69	$2.85	$2.64	$2.72	$2.72	508,440
2024-03-18	$2.70	$2.77	$2.61	$2.74	$2.74	409,087
2024-03-15	$2.82	$2.88	$2.58	$2.68	$2.68	1,456,281
2024-03-14	$2.85	$3.09	$2.75	$2.87	$2.87	934,978
2024-03-13	$2.80	$2.90	$2.70	$2.87	$2.87	580,562
2024-03-12	$3.30	$3.30	$2.60	$2.77	$2.77	1,533,912
2024-03-11	$3.05	$3.15	$2.88	$2.90	$2.90	942,449
2024-03-08	$3.06	$3.21	$3.00	$3.12	$3.12	550,599
2024-03-07	$2.96	$3.08	$2.92	$3.04	$3.04	384,418
2024-03-06	$3.04	$3.08	$2.92	$2.96	$2.96	474,174
2024-03-05	$3.08	$3.13	$2.99	$3.02	$3.02	405,231
2024-03-04	$3.18	$3.22	$2.99	$3.12	$3.12	986,451
2024-03-01	$3.25	$3.30	$3.15	$3.21	$3.21	537,160
2024-02-29	$3.36	$3.40	$3.14	$3.18	$3.18	510,097
2024-02-28	$3.32	$3.44	$3.22	$3.27	$3.27	961,680
2024-02-27	$3.13	$3.50	$3.10	$3.32	$3.32	1,516,711
2024-02-26	$3.09	$3.15	$2.97	$3.10	$3.10	1,080,591
2024-02-23	$3.16	$3.27	$3.05	$3.07	$3.07	1,348,463
2024-02-22	$3.26	$3.32	$3.12	$3.17	$3.17	846,491
2024-02-21	$3.35	$3.45	$3.00	$3.15	$3.15	2,261,816
2024-02-20	$3.50	$3.78	$3.46	$3.51	$3.51	2,660,294
2024-02-16	$3.66	$3.82	$3.50	$3.51	$3.51	3,150,366
2024-02-15	$3.18	$3.60	$3.16	$3.59	$3.59	4,335,528
2024-02-14	$2.46	$3.38	$2.42	$3.10	$3.10	9,780,464
2024-02-13	$2.56	$2.65	$2.09	$2.46	$2.46	14,572,439
2024-02-12	$2.40	$2.45	$1.93	$1.95	$1.95	10,249,413
2024-02-09	$2.56	$2.78	$1.91	$2.11	$2.11	10,024,607
2024-02-08	$3.68	$3.82	$3.55	$3.75	$3.75	1,745,981
2024-02-07	$3.96	$3.96	$3.61	$3.78	$3.78	912,038
2024-02-06	$3.59	$4.17	$3.49	$4.04	$4.04	2,303,206
2024-02-05	$3.35	$3.87	$3.15	$3.71	$3.71	3,615,521
2024-02-02	$3.16	$3.18	$3.04	$3.06	$3.06	317,615
2024-02-01	$3.25	$3.29	$3.11	$3.18	$3.18	307,229
2024-01-31	$3.43	$3.45	$3.22	$3.22	$3.22	329,951
2024-01-30	$3.42	$3.61	$3.34	$3.41	$3.41	590,012
2024-01-29	$3.31	$3.50	$3.12	$3.43	$3.43	625,683
2024-01-26	$3.27	$3.50	$3.16	$3.31	$3.31	683,711
2024-01-25	$2.86	$3.29	$2.86	$3.29	$3.29	1,057,911
2024-01-24	$2.82	$2.86	$2.78	$2.81	$2.81	532,399
2024-01-23	$2.59	$2.76	$2.59	$2.76	$2.76	411,392
2024-01-22	$2.52	$2.63	$2.52	$2.61	$2.61	378,635
2024-01-19	$2.51	$2.59	$2.49	$2.57	$2.57	251,756
2024-01-18	$2.50	$2.56	$2.45	$2.54	$2.54	301,514
2024-01-17	$2.49	$2.55	$2.49	$2.51	$2.51	251,680
2024-01-16	$2.61	$2.66	$2.51	$2.52	$2.52	419,471
2024-01-12	$2.70	$2.78	$2.62	$2.63	$2.63	442,685
2024-01-11	$2.70	$2.71	$2.59	$2.68	$2.68	411,681
2024-01-10	$2.89	$2.89	$2.71	$2.73	$2.73	386,396
2024-01-09	$2.89	$2.89	$2.74	$2.77	$2.77	321,071
2024-01-08	$2.77	$2.91	$2.72	$2.90	$2.90	689,060
2024-01-05	$2.80	$2.85	$2.73	$2.81	$2.81	342,243
2024-01-04	$2.80	$2.88	$2.71	$2.80	$2.80	689,861
2024-01-03	$2.84	$2.88	$2.75	$2.78	$2.78	731,202
2024-01-02	$2.91	$3.00	$2.90	$2.93	$2.93	473,971
2023-12-29	$3.00	$3.05	$2.90	$2.95	$2.95	565,337
2023-12-28	$2.95	$3.03	$2.93	$3.00	$3.00	743,385
2023-12-27	$3.00	$3.06	$2.90	$2.94	$2.94	859,312
2023-12-26	$3.02	$3.11	$2.96	$3.03	$3.03	692,932
2023-12-22	$2.97	$3.11	$2.97	$3.03	$3.03	718,003
2023-12-21	$3.00	$3.09	$2.97	$2.97	$2.97	517,626
2023-12-20	$3.15	$3.18	$2.95	$2.97	$2.97	902,428
2023-12-19	$3.15	$3.26	$3.12	$3.15	$3.15	474,772
2023-12-18	$3.22	$3.27	$3.10	$3.19	$3.19	405,217
2023-12-15	$3.27	$3.29	$3.11	$3.24	$3.24	636,654
2023-12-14	$3.23	$3.34	$3.17	$3.24	$3.24	834,906
2023-12-13	$3.16	$3.25	$3.10	$3.20	$3.20	647,950
2023-12-12	$3.13	$3.38	$3.11	$3.17	$3.17	976,928
2023-12-11	$3.27	$3.36	$3.07	$3.12	$3.12	601,827
2023-12-08	$3.52	$3.52	$3.15	$3.17	$3.17	905,427
2023-12-07	$3.57	$3.64	$3.47	$3.50	$3.50	536,732
2023-12-06	$3.69	$3.78	$3.57	$3.57	$3.57	523,212
2023-12-05	$3.85	$3.91	$3.69	$3.71	$3.71	511,365
2023-12-04	$3.87	$3.95	$3.81	$3.82	$3.82	613,940
2023-12-01	$3.80	$3.90	$3.66	$3.89	$3.89	694,322
2023-11-30	$3.86	$3.98	$3.80	$3.80	$3.80	1,020,246
2023-11-29	$3.86	$4.10	$3.84	$3.90	$3.90	1,169,790
2023-11-28	$3.82	$4.01	$3.75	$3.91	$3.91	632,432
2023-11-27	$3.93	$3.93	$3.74	$3.84	$3.84	888,019
2023-11-24	$3.86	$3.98	$3.79	$3.93	$3.93	403,911
2023-11-22	$3.95	$4.01	$3.75	$3.83	$3.83	794,776
2023-11-21	$3.91	$4.07	$3.79	$3.90	$3.90	1,079,640
2023-11-20	$4.14	$4.25	$3.73	$3.83	$3.83	1,809,785
2023-11-17	$4.26	$4.32	$4.11	$4.13	$4.13	1,609,902
2023-11-16	$4.52	$4.52	$4.16	$4.25	$4.25	1,322,189
2023-11-15	$4.25	$4.89	$4.23	$4.40	$4.40	2,763,035
2023-11-14	$3.56	$4.25	$3.36	$4.22	$4.22	8,779,457
2023-11-13	$5.20	$5.62	$4.74	$5.51	$5.51	3,310,163
2023-11-10	$4.65	$5.32	$4.64	$5.17	$5.17	2,750,782
2023-11-09	$4.48	$4.83	$4.29	$4.73	$4.73	1,725,386
2023-11-08	$4.90	$4.96	$4.35	$4.66	$4.66	2,668,496
2023-11-07	$4.70	$5.17	$4.55	$4.84	$4.84	3,006,498
2023-11-06	$4.82	$4.97	$4.42	$4.79	$4.79	7,882,726
2023-11-03	$3.93	$4.72	$3.86	$4.64	$4.64	3,289,706
2023-11-02	$4.30	$4.45	$3.92	$3.99	$3.99	3,252,408
2023-11-01	$4.13	$4.78	$4.13	$4.39	$4.39	6,523,395
2023-10-31	$3.92	$4.17	$3.58	$4.02	$4.02	4,217,375
2023-10-30	$3.05	$4.20	$3.05	$3.99	$3.99	13,431,478
2023-10-27	$2.95	$3.35	$2.95	$3.03	$3.03	5,253,176
2023-10-26	$2.67	$3.12	$2.57	$3.00	$3.00	6,388,589
2023-10-25	$3.07	$3.35	$2.73	$2.83	$2.83	69,264,725
2023-10-24	$2.36	$2.51	$2.33	$2.34	$2.34	684,835
2023-10-23	$2.42	$2.44	$2.31	$2.32	$2.32	588,264
2023-10-20	$2.59	$2.62	$2.42	$2.43	$2.43	575,650
2023-10-19	$2.71	$2.77	$2.58	$2.59	$2.59	641,412
2023-10-18	$2.89	$2.89	$2.67	$2.68	$2.68	450,892
2023-10-17	$2.93	$3.01	$2.82	$2.90	$2.90	777,461
2023-10-16	$3.04	$3.10	$2.88	$2.95	$2.95	975,222
2023-10-13	$2.99	$3.17	$2.88	$3.13	$3.13	768,591
2023-10-12	$3.22	$3.23	$2.89	$3.00	$3.00	1,171,993
2023-10-11	$3.16	$3.71	$3.07	$3.24	$3.24	2,613,029
2023-10-10	$2.79	$3.62	$2.71	$3.33	$3.33	8,914,983
2023-10-09	$2.77	$2.94	$2.65	$2.74	$2.74	607,970
2023-10-06	$2.62	$2.82	$2.56	$2.81	$2.81	1,174,906
2023-10-05	$2.45	$2.66	$2.43	$2.63	$2.63	1,478,742
2023-10-04	$2.28	$3.10	$2.26	$2.65	$2.65	6,763,695
2023-10-03	$2.40	$2.40	$2.23	$2.34	$2.34	816,729
2023-10-02	$2.55	$2.55	$2.34	$2.43	$2.43	806,879
2023-09-29	$2.53	$2.70	$2.51	$2.53	$2.53	626,207
2023-09-28	$2.75	$2.75	$2.48	$2.49	$2.49	868,408
2023-09-27	$2.85	$2.89	$2.73	$2.74	$2.74	380,230
2023-09-26	$2.85	$3.00	$2.76	$2.76	$2.76	497,156
2023-09-25	$2.85	$2.97	$2.81	$2.84	$2.84	472,255
2023-09-22	$2.94	$3.03	$2.87	$2.91	$2.91	643,919
2023-09-21	$3.02	$3.06	$2.87	$3.02	$3.02	718,869
2023-09-20	$3.12	$3.24	$3.02	$3.02	$3.02	502,129
2023-09-19	$3.17	$3.22	$3.03	$3.12	$3.12	570,318
2023-09-18	$3.39	$3.54	$3.09	$3.16	$3.16	1,045,310
2023-09-15	$3.42	$3.46	$3.24	$3.34	$3.34	3,883,245
2023-09-14	$3.39	$3.48	$3.28	$3.41	$3.41	625,061
2023-09-13	$3.40	$3.50	$3.32	$3.38	$3.38	825,524
2023-09-12	$3.52	$3.52	$3.31	$3.34	$3.34	765,570
2023-09-11	$3.74	$3.74	$3.42	$3.51	$3.51	847,716
2023-09-08	$3.46	$3.91	$3.37	$3.74	$3.74	1,336,032
2023-09-07	$3.52	$3.54	$3.34	$3.42	$3.42	1,078,990
2023-09-06	$3.85	$3.92	$3.50	$3.51	$3.51	1,435,142
2023-09-05	$3.83	$3.89	$3.64	$3.87	$3.87	832,250
2023-09-01	$3.79	$3.95	$3.76	$3.83	$3.83	697,348
2023-08-31	$3.88	$3.91	$3.76	$3.78	$3.78	536,421
2023-08-30	$3.93	$3.94	$3.76	$3.91	$3.91	465,926
2023-08-29	$3.83	$4.01	$3.76	$3.90	$3.90	447,800
2023-08-28	$4.02	$4.08	$3.82	$3.84	$3.84	534,422
2023-08-25	$3.97	$4.06	$3.73	$4.02	$4.02	878,810
2023-08-24	$4.05	$4.06	$3.89	$3.90	$3.90	649,271
2023-08-23	$4.00	$4.31	$3.98	$4.03	$4.03	820,540
2023-08-22	$4.00	$4.16	$3.86	$3.95	$3.95	915,587
2023-08-21	$4.15	$4.32	$3.97	$3.97	$3.97	1,286,640
2023-08-18	$4.29	$4.53	$4.19	$4.33	$4.33	1,343,222
2023-08-17	$4.15	$4.57	$4.06	$4.38	$4.38	1,581,268
2023-08-16	$4.17	$4.35	$4.02	$4.17	$4.17	1,689,379
2023-08-15	$4.20	$4.48	$3.95	$4.14	$4.14	3,805,178
2023-08-14	$4.98	$5.02	$3.82	$4.33	$4.33	9,761,081
2023-08-11	$7.43	$7.52	$7.07	$7.40	$7.40	856,402
2023-08-10	$7.45	$7.80	$7.34	$7.39	$7.39	881,750
2023-08-09	$7.48	$7.59	$7.15	$7.44	$7.44	842,892
2023-08-08	$7.40	$7.45	$7.11	$7.32	$7.32	631,230
2023-08-07	$7.51	$7.61	$6.96	$7.43	$7.43	1,088,014
2023-08-04	$7.78	$7.85	$7.48	$7.51	$7.51	805,052
2023-08-03	$7.78	$7.99	$7.61	$7.72	$7.72	830,561
2023-08-02	$7.52	$7.93	$7.31	$7.88	$7.88	1,433,030
2023-08-01	$9.03	$9.03	$7.32	$7.50	$7.50	3,912,750
2023-07-31	$9.68	$9.77	$9.07	$9.14	$9.14	968,116
2023-07-28	$9.57	$10.09	$9.54	$9.58	$9.58	1,008,441
2023-07-27	$10.41	$10.43	$9.36	$9.51	$9.51	1,248,264
2023-07-26	$10.21	$10.58	$10.13	$10.33	$10.33	584,415
2023-07-25	$10.89	$11.10	$10.13	$10.22	$10.22	1,130,331
2023-07-24	$11.08	$11.24	$10.65	$10.95	$10.95	852,743
2023-07-21	$11.33	$11.74	$10.73	$11.08	$11.08	1,081,507
2023-07-20	$11.62	$12.02	$11.09	$11.23	$11.23	950,125
2023-07-19	$11.44	$12.21	$11.20	$11.85	$11.85	1,694,890
2023-07-18	$10.67	$11.64	$10.67	$11.29	$11.29	1,975,118
2023-07-17	$10.15	$10.88	$10.02	$10.73	$10.73	1,513,540
2023-07-14	$11.18	$11.36	$10.26	$10.30	$10.30	1,694,237
2023-07-13	$11.40	$12.40	$11.20	$11.39	$11.39	2,932,687
2023-07-12	$10.59	$11.65	$10.50	$11.38	$11.38	3,098,951
2023-07-11	$10.05	$10.58	$9.82	$10.56	$10.56	2,276,422
2023-07-10	$10.03	$10.15	$9.26	$10.14	$10.14	3,923,138
2023-07-07	$11.00	$11.25	$9.65	$10.17	$10.17	6,651,705
2023-07-06	$10.31	$11.61	$8.80	$10.88	$10.88	23,807,253
2023-07-05	$8.27	$11.44	$8.04	$11.21	$11.21	35,773,038
2023-07-03	$6.85	$8.15	$6.78	$7.88	$7.88	9,893,197
2023-06-30	$6.81	$7.14	$6.42	$6.66	$6.66	8,874,918
2023-06-29	$8.64	$9.46	$5.88	$6.39	$6.39	26,274,006
2023-06-28	$17.07	$17.78	$16.80	$17.67	$17.67	608,438
2023-06-27	$17.52	$17.52	$16.68	$17.02	$17.02	732,441
2023-06-26	$18.44	$19.07	$17.45	$17.52	$17.52	658,582
2023-06-23	$18.66	$18.99	$18.37	$18.84	$18.84	1,168,432
2023-06-22	$19.00	$19.55	$18.72	$18.99	$18.99	235,553
2023-06-21	$19.80	$20.03	$18.94	$19.06	$19.06	409,880
2023-06-20	$20.02	$20.16	$19.26	$19.87	$19.87	465,360
2023-06-16	$21.89	$21.91	$19.53	$20.11	$20.11	1,825,393
2023-06-15	$21.25	$22.06	$20.74	$21.50	$21.50	466,798
2023-06-14	$20.50	$21.84	$20.18	$21.28	$21.28	516,430
2023-06-13	$19.47	$20.49	$19.47	$20.15	$20.15	435,342
2023-06-12	$20.79	$21.07	$19.08	$19.40	$19.40	483,028
2023-06-09	$20.50	$20.67	$19.81	$20.56	$20.56	489,423
2023-06-08	$20.90	$20.99	$20.00	$20.40	$20.40	441,048
2023-06-07	$20.79	$21.53	$20.68	$20.94	$20.94	602,486
2023-06-06	$19.54	$20.75	$19.42	$20.59	$20.59	687,895
2023-06-05	$18.77	$19.58	$18.51	$19.43	$19.43	460,470
2023-06-02	$18.86	$19.00	$17.56	$18.93	$18.93	629,440
2023-06-01	$17.92	$19.09	$17.61	$18.15	$18.15	477,474
2023-05-31	$19.00	$19.97	$17.78	$17.94	$17.94	661,882
2023-05-30	$18.95	$19.62	$18.70	$18.94	$18.94	519,132
2023-05-26	$19.80	$19.80	$17.70	$18.87	$18.87	1,121,240
2023-05-25	$25.92	$26.22	$17.00	$19.32	$19.32	3,131,742
2023-05-24	$25.51	$26.06	$25.24	$25.93	$25.93	269,834
2023-05-23	$25.86	$27.10	$25.30	$25.84	$25.84	335,689
2023-05-22	$25.46	$26.33	$25.45	$25.92	$25.92	351,679
2023-05-19	$27.00	$27.20	$25.11	$25.22	$25.22	387,840
2023-05-18	$27.04	$27.51	$26.06	$26.53	$26.53	349,488
2023-05-17	$27.69	$27.70	$26.42	$26.86	$26.86	401,169
2023-05-16	$27.26	$28.46	$26.22	$27.54	$27.54	534,656
2023-05-15	$27.63	$27.95	$26.78	$27.23	$27.23	453,336
2023-05-12	$27.35	$27.86	$26.62	$27.47	$27.47	304,139
2023-05-11	$28.73	$28.94	$26.55	$27.07	$27.07	451,415
2023-05-10	$28.28	$29.56	$27.39	$28.58	$28.58	644,489
2023-05-09	$25.86	$27.34	$25.04	$27.26	$27.26	539,422
2023-05-08	$21.00	$26.70	$21.00	$26.33	$26.33	915,859
2023-05-05	$22.99	$23.93	$22.99	$23.17	$23.17	388,656
2023-05-04	$22.33	$22.94	$20.97	$22.69	$22.69	510,577
2023-05-03	$21.02	$22.98	$20.75	$22.33	$22.33	541,000
2023-05-02	$20.81	$21.19	$20.53	$20.79	$20.79	503,600
2023-05-01	$20.69	$21.48	$20.58	$20.81	$20.81	399,743
2023-04-28	$20.46	$21.00	$20.00	$20.62	$20.62	241,690
2023-04-27	$21.11	$21.51	$20.47	$20.61	$20.61	223,912
2023-04-26	$21.00	$21.31	$20.45	$20.95	$20.95	253,122
2023-04-25	$22.88	$23.58	$20.82	$21.00	$21.00	512,807
2023-04-24	$21.99	$23.11	$21.64	$22.91	$22.91	412,171
2023-04-21	$21.15	$23.27	$20.91	$22.16	$22.16	530,592
2023-04-20	$20.84	$21.77	$20.51	$21.15	$21.15	413,629
2023-04-19	$20.87	$21.19	$20.45	$21.05	$21.05	245,881
2023-04-18	$21.60	$21.76	$20.63	$21.17	$21.17	389,692
2023-04-17	$19.00	$21.52	$18.99	$21.47	$21.47	466,080
2023-04-14	$19.14	$19.35	$18.26	$18.74	$18.74	308,706
2023-04-13	$16.89	$19.71	$16.88	$19.14	$19.14	695,070
2023-04-12	$18.04	$18.04	$16.62	$16.69	$16.69	284,921
2023-04-11	$17.31	$18.20	$17.25	$17.35	$17.35	253,620
2023-04-10	$17.11	$17.51	$16.80	$17.31	$17.31	262,772
2023-04-06	$17.07	$17.76	$16.94	$17.28	$17.28	369,087
2023-04-05	$18.36	$18.50	$16.51	$17.06	$17.06	586,733
2023-04-04	$19.07	$19.37	$18.17	$18.50	$18.50	326,430
2023-04-03	$18.67	$19.84	$18.50	$19.10	$19.10	585,131
2023-03-31	$18.78	$19.27	$18.34	$18.66	$18.66	438,302
2023-03-30	$18.29	$18.77	$18.08	$18.60	$18.60	721,990
2023-03-29	$17.92	$18.35	$17.64	$18.08	$18.08	574,484
2023-03-28	$17.75	$18.13	$17.52	$17.70	$17.70	499,411
2023-03-27	$18.36	$18.63	$17.77	$17.88	$17.88	613,340
2023-03-24	$18.01	$18.38	$17.60	$18.32	$18.32	604,972
2023-03-23	$17.98	$18.45	$17.83	$18.25	$18.25	562,544
2023-03-22	$19.25	$19.25	$17.80	$17.83	$17.83	601,603
2023-03-21	$19.27	$20.21	$19.06	$19.36	$19.36	626,399
2023-03-20	$19.33	$19.54	$17.66	$18.86	$18.86	853,107
2023-03-17	$19.12	$19.63	$18.54	$19.42	$19.42	2,912,638
2023-03-16	$19.20	$20.02	$19.06	$19.44	$19.44	438,319
2023-03-15	$19.50	$20.33	$19.42	$19.60	$19.60	576,963
2023-03-14	$21.57	$22.53	$20.02	$20.33	$20.33	760,830
2023-03-13	$20.06	$22.45	$20.05	$21.48	$21.48	900,292
2023-03-10	$22.89	$23.10	$20.26	$20.66	$20.66	1,333,092
2023-03-09	$26.92	$28.49	$24.32	$24.56	$24.56	866,724
2023-03-08	$28.44	$29.10	$27.93	$28.36	$28.36	338,077
2023-03-07	$30.24	$30.52	$28.41	$28.48	$28.48	373,121
2023-03-06	$30.44	$30.53	$29.41	$30.14	$30.14	331,830
2023-03-03	$30.05	$30.90	$29.31	$30.24	$30.24	263,570
2023-03-02	$31.40	$31.72	$29.50	$29.93	$29.93	296,594
2023-03-01	$32.04	$32.87	$31.26	$31.82	$31.82	304,831
2023-02-28	$30.55	$32.17	$30.22	$31.92	$31.92	327,780
2023-02-27	$29.88	$31.18	$29.59	$30.75	$30.75	350,899
2023-02-24	$29.92	$30.81	$29.47	$29.53	$29.53	297,791
2023-02-23	$29.13	$30.92	$28.96	$30.52	$30.52	390,063
2023-02-22	$32.00	$32.67	$28.20	$28.60	$28.60	821,987
2023-02-21	$32.30	$32.30	$31.14	$31.86	$31.86	367,577
2023-02-17	$32.56	$33.15	$32.15	$32.34	$32.34	164,981
2023-02-16	$32.19	$33.07	$31.73	$32.56	$32.56	267,190
2023-02-15	$32.69	$33.21	$31.60	$32.67	$32.67	725,908
2023-02-14	$32.64	$34.00	$32.15	$32.52	$32.52	284,958
2023-02-13	$33.13	$33.24	$31.83	$32.63	$32.63	282,776
2023-02-10	$32.27	$33.24	$31.98	$33.13	$33.13	264,987
2023-02-09	$34.00	$34.13	$31.76	$32.35	$32.35	306,523
2023-02-08	$31.54	$33.59	$30.94	$33.24	$33.24	777,053
2023-02-07	$29.99	$31.00	$28.91	$30.69	$30.69	466,444
2023-02-06	$30.12	$31.00	$29.62	$30.02	$30.02	432,030
2023-02-03	$29.90	$31.84	$29.64	$30.38	$30.38	510,812
2023-02-02	$29.58	$30.87	$29.20	$30.14	$30.14	427,856
2023-02-01	$28.29	$29.60	$27.57	$29.48	$29.48	439,357
2023-01-31	$30.48	$30.81	$27.67	$28.52	$28.52	646,701
2023-01-30	$31.25	$31.73	$30.63	$30.95	$30.95	184,068
2023-01-27	$32.08	$32.48	$31.54	$31.66	$31.66	192,911
2023-01-26	$31.63	$32.78	$31.36	$32.01	$32.01	363,377
2023-01-25	$31.50	$32.15	$29.45	$31.13	$31.13	430,809
2023-01-24	$30.98	$32.96	$30.50	$32.73	$32.73	328,477
2023-01-23	$30.21	$32.05	$29.45	$30.98	$30.98	476,797
2023-01-20	$30.00	$30.95	$29.30	$30.30	$30.30	364,559
2023-01-19	$28.90	$29.99	$28.38	$29.44	$29.44	293,780
2023-01-18	$28.55	$29.50	$28.30	$29.07	$29.07	253,049
2023-01-17	$28.82	$29.00	$26.92	$28.33	$28.33	312,618
2023-01-13	$27.67	$29.14	$27.54	$28.94	$28.94	349,826
2023-01-12	$24.95	$28.23	$24.80	$27.85	$27.85	802,081
2023-01-11	$23.78	$24.88	$23.21	$24.82	$24.82	489,506
2023-01-10	$22.22	$23.71	$21.62	$23.66	$23.66	261,203
2023-01-09	$22.99	$22.99	$21.98	$22.44	$22.44	262,127
2023-01-06	$22.49	$22.68	$21.68	$22.51	$22.51	265,926
2023-01-05	$22.04	$23.04	$21.81	$22.24	$22.24	422,724
2023-01-04	$21.64	$22.44	$21.03	$22.28	$22.28	348,962
2023-01-03	$21.19	$22.35	$20.86	$21.46	$21.46	256,468
2022-12-30	$21.17	$21.56	$20.66	$21.48	$21.48	133,382
2022-12-29	$21.35	$22.35	$21.18	$21.28	$21.28	256,080
2022-12-28	$21.70	$22.13	$20.18	$21.25	$21.25	247,464
2022-12-27	$21.86	$22.15	$21.65	$21.75	$21.75	277,468
2022-12-23	$22.31	$22.65	$21.26	$21.97	$21.97	414,771
2022-12-22	$20.96	$22.57	$20.50	$22.43	$22.43	572,841
2022-12-21	$20.16	$21.45	$19.90	$21.11	$21.11	385,713
2022-12-20	$19.62	$20.44	$19.62	$19.99	$19.99	233,398
2022-12-19	$20.25	$20.39	$19.44	$20.00	$20.00	287,144
2022-12-16	$19.81	$20.18	$18.45	$20.05	$20.05	612,855
2022-12-15	$19.27	$20.29	$18.76	$20.20	$20.20	514,475
2022-12-14	$18.09	$19.59	$17.90	$19.10	$19.10	339,613
2022-12-13	$18.88	$18.88	$17.63	$18.11	$18.11	158,227
2022-12-12	$17.15	$18.19	$17.01	$18.05	$18.05	188,873
2022-12-09	$17.77	$17.96	$17.01	$17.02	$17.02	141,059
2022-12-08	$18.56	$18.56	$17.63	$17.97	$17.97	153,306
2022-12-07	$18.37	$18.56	$17.35	$18.47	$18.47	228,476
2022-12-06	$18.61	$18.92	$17.83	$18.37	$18.37	227,331
2022-12-05	$18.10	$18.77	$17.58	$18.73	$18.73	255,507
2022-12-02	$17.61	$18.28	$17.05	$18.13	$18.13	184,987
2022-12-01	$17.11	$19.17	$17.11	$17.97	$17.97	621,671
2022-11-30	$15.34	$16.66	$15.09	$16.57	$16.57	221,206
2022-11-29	$15.53	$15.75	$14.82	$15.18	$15.18	161,845
2022-11-28	$15.37	$16.44	$15.25	$15.67	$15.67	218,738
2022-11-25	$15.47	$15.77	$15.32	$15.61	$15.61	54,058
2022-11-23	$14.80	$15.80	$14.61	$15.51	$15.51	184,877
2022-11-22	$14.55	$14.78	$13.90	$14.72	$14.72	200,169
2022-11-21	$15.13	$15.19	$14.37	$14.49	$14.49	173,204
2022-11-18	$16.24	$16.24	$15.10	$15.19	$15.19	278,827
2022-11-17	$14.95	$15.60	$14.80	$15.55	$15.55	219,979
2022-11-16	$16.15	$16.76	$15.23	$15.35	$15.35	236,766
2022-11-15	$16.20	$17.43	$15.70	$16.10	$16.10	271,947
2022-11-14	$15.64	$16.97	$15.11	$16.24	$16.24	343,800
2022-11-11	$14.75	$15.97	$14.04	$15.83	$15.83	455,519
2022-11-10	$11.81	$15.00	$11.55	$14.75	$14.75	778,232
2022-11-09	$12.08	$12.08	$11.26	$11.41	$11.41	285,102
2022-11-08	$11.90	$12.70	$11.73	$12.25	$12.25	176,696
2022-11-07	$11.78	$12.07	$11.43	$11.68	$11.68	129,277
2022-11-04	$11.96	$11.96	$11.33	$11.72	$11.72	162,337
2022-11-03	$11.86	$12.29	$11.66	$11.71	$11.71	89,545
2022-11-02	$12.14	$12.90	$11.90	$12.02	$12.02	143,906
2022-11-01	$12.71	$12.95	$12.12	$12.20	$12.20	142,218
2022-10-31	$12.53	$13.10	$12.47	$12.59	$12.59	165,572
2022-10-28	$12.09	$12.67	$11.71	$12.63	$12.63	152,125
2022-10-27	$12.24	$12.24	$11.37	$11.94	$11.94	161,154
2022-10-26	$12.18	$12.64	$11.85	$12.05	$12.05	174,474
2022-10-25	$11.61	$12.34	$11.61	$12.22	$12.22	181,834
2022-10-24	$10.93	$11.67	$10.58	$11.49	$11.49	269,109
2022-10-21	$10.95	$11.04	$10.70	$10.79	$10.79	163,731
2022-10-20	$10.41	$11.34	$10.40	$10.87	$10.87	425,908
2022-10-19	$10.38	$10.40	$10.00	$10.35	$10.35	284,176
2022-10-18	$11.00	$11.35	$10.42	$10.50	$10.50	229,651
2022-10-17	$10.57	$10.77	$10.33	$10.48	$10.48	157,137
2022-10-14	$11.10	$11.27	$10.23	$10.25	$10.25	196,442
2022-10-13	$10.45	$11.23	$10.29	$10.97	$10.97	150,962
2022-10-12	$11.00	$11.14	$10.47	$10.89	$10.89	92,699
2022-10-11	$10.84	$11.10	$10.51	$10.98	$10.98	203,309
2022-10-10	$11.10	$11.10	$10.72	$10.73	$10.73	157,124
2022-10-07	$11.49	$11.55	$11.10	$11.10	$11.10	187,964
2022-10-06	$12.20	$12.54	$11.69	$11.71	$11.71	146,221
2022-10-05	$12.26	$12.53	$11.63	$12.25	$12.25	216,237
2022-10-04	$11.88	$12.54	$11.79	$12.46	$12.46	227,148
2022-10-03	$11.93	$11.93	$11.27	$11.54	$11.54	172,478
2022-09-30	$11.34	$12.05	$11.22	$11.82	$11.82	229,505
2022-09-29	$11.48	$11.81	$11.15	$11.34	$11.34	182,342
2022-09-28	$11.46	$12.07	$11.46	$11.75	$11.75	184,808
2022-09-27	$11.40	$11.84	$10.98	$11.19	$11.19	150,738
2022-09-26	$11.34	$11.77	$11.04	$11.25	$11.25	251,544
2022-09-23	$11.89	$11.91	$11.33	$11.54	$11.54	253,380
2022-09-22	$11.89	$12.15	$11.76	$11.95	$11.95	168,169
2022-09-21	$12.74	$13.11	$11.96	$12.04	$12.04	376,085
2022-09-20	$12.68	$12.99	$12.43	$12.67	$12.67	223,027
2022-09-19	$12.41	$12.94	$12.21	$12.76	$12.76	183,971
2022-09-16	$13.12	$13.18	$12.47	$12.57	$12.57	260,605
2022-09-15	$12.92	$13.54	$12.92	$13.27	$13.27	299,652
2022-09-14	$13.26	$13.55	$12.94	$13.10	$13.10	228,060
2022-09-13	$14.05	$14.13	$13.14	$13.26	$13.26	269,954
2022-09-12	$14.67	$14.71	$14.16	$14.50	$14.50	117,809
2022-09-09	$15.12	$15.42	$14.54	$14.60	$14.60	188,574
2022-09-08	$14.22	$15.21	$14.22	$15.06	$15.06	173,539
2022-09-07	$13.10	$14.49	$13.10	$14.44	$14.44	180,736
2022-09-06	$14.04	$14.17	$13.18	$13.27	$13.27	237,715
2022-09-02	$14.42	$14.84	$13.94	$14.07	$14.07	161,740
2022-09-01	$13.43	$14.09	$13.17	$14.05	$14.05	213,057
2022-08-31	$13.81	$14.23	$13.63	$13.68	$13.68	197,359
2022-08-30	$13.85	$13.90	$13.21	$13.67	$13.67	209,872
2022-08-29	$13.50	$14.09	$13.50	$13.73	$13.73	141,866
2022-08-26	$14.47	$14.47	$13.65	$13.74	$13.74	174,789
2022-08-25	$14.57	$14.64	$14.07	$14.45	$14.45	199,532
2022-08-24	$14.19	$14.73	$14.05	$14.51	$14.51	216,396
2022-08-23	$14.34	$14.50	$14.01	$14.26	$14.26	169,616
2022-08-22	$14.19	$14.50	$13.93	$14.29	$14.29	260,828
2022-08-19	$14.33	$14.64	$14.06	$14.44	$14.44	146,419
2022-08-18	$14.41	$14.74	$13.94	$14.66	$14.66	423,668
2022-08-17	$14.65	$15.04	$14.42	$14.55	$14.55	224,987
2022-08-16	$15.19	$15.26	$14.68	$14.87	$14.87	234,941
2022-08-15	$15.65	$16.00	$15.22	$15.26	$15.26	265,500
2022-08-12	$15.29	$15.94	$15.12	$15.64	$15.64	307,427
2022-08-11	$15.06	$15.67	$14.76	$15.17	$15.17	409,144
2022-08-10	$15.76	$15.79	$14.61	$15.00	$15.00	516,199
2022-08-09	$16.25	$16.26	$14.89	$15.36	$15.36	412,337
2022-08-08	$16.60	$16.81	$15.66	$16.62	$16.62	405,480
2022-08-05	$15.55	$16.59	$15.20	$16.41	$16.41	335,651
2022-08-04	$15.04	$15.87	$15.04	$15.83	$15.83	235,591
2022-08-03	$14.43	$15.74	$14.39	$14.91	$14.91	325,103
2022-08-02	$13.69	$14.74	$13.69	$14.20	$14.20	288,405
2022-08-01	$15.32	$15.57	$13.65	$13.78	$13.78	508,867
2022-07-29	$15.54	$15.54	$14.98	$15.44	$15.44	254,551
2022-07-28	$15.81	$15.99	$15.06	$15.71	$15.71	167,439
2022-07-27	$15.55	$15.93	$15.22	$15.79	$15.79	204,273
2022-07-26	$15.14	$15.88	$14.89	$15.26	$15.26	210,596
2022-07-25	$15.85	$16.43	$15.13	$15.27	$15.27	218,056
2022-07-22	$17.00	$17.00	$15.75	$15.85	$15.85	191,899
2022-07-21	$17.39	$17.50	$16.52	$16.88	$16.88	195,667
2022-07-20	$16.27	$18.07	$16.27	$17.47	$17.47	550,223
2022-07-19	$15.51	$16.68	$15.46	$16.13	$16.13	384,772
2022-07-18	$17.69	$17.69	$15.17	$15.29	$15.29	394,852
2022-07-15	$17.40	$17.40	$16.29	$16.85	$16.85	481,330
2022-07-14	$17.48	$17.97	$17.10	$17.10	$17.10	440,980
2022-07-13	$15.00	$18.08	$14.97	$17.89	$17.89	856,875
2022-07-12	$15.14	$15.65	$14.19	$15.52	$15.52	325,463
2022-07-11	$16.07	$16.07	$15.04	$15.10	$15.10	438,658
2022-07-08	$16.53	$17.21	$16.15	$16.21	$16.21	391,819
2022-07-07	$16.00	$16.99	$15.89	$16.66	$16.66	689,895
2022-07-06	$14.74	$16.36	$14.56	$15.85	$15.85	768,269
2022-07-05	$14.03	$14.69	$13.81	$14.64	$14.64	449,247
2022-07-01	$13.05	$14.59	$12.98	$14.27	$14.27	773,083
2022-06-30	$12.99	$13.64	$12.67	$13.20	$13.20	443,246
2022-06-29	$12.31	$13.57	$11.98	$13.38	$13.38	549,476
2022-06-28	$12.94	$13.00	$12.21	$12.42	$12.42	385,985
2022-06-27	$12.25	$12.87	$11.93	$12.84	$12.84	426,963
2022-06-24	$12.47	$12.60	$11.91	$12.11	$12.11	1,182,460
2022-06-23	$11.29	$12.11	$11.20	$12.06	$12.06	414,122
2022-06-22	$10.52	$11.66	$10.37	$11.20	$11.20	344,332
2022-06-21	$10.60	$11.34	$10.60	$10.78	$10.78	518,386
2022-06-17	$9.17	$10.51	$9.17	$10.33	$10.33	2,399,472
2022-06-16	$9.44	$9.63	$8.88	$9.03	$9.03	965,458
2022-06-15	$9.28	$9.91	$9.18	$9.86	$9.86	960,133
2022-06-14	$9.31	$9.45	$8.80	$9.19	$9.19	582,702
2022-06-13	$9.87	$9.88	$9.04	$9.24	$9.24	717,998
2022-06-10	$10.85	$10.85	$10.01	$10.26	$10.26	607,459
2022-06-09	$11.58	$11.81	$11.14	$11.21	$11.21	385,692
2022-06-08	$11.33	$11.96	$11.17	$11.72	$11.72	576,605
2022-06-07	$10.64	$11.56	$10.59	$11.52	$11.52	474,233
2022-06-06	$11.63	$11.91	$10.75	$10.80	$10.80	271,493
2022-06-03	$10.56	$11.27	$10.41	$11.17	$11.17	632,550
2022-06-02	$10.74	$11.19	$10.57	$10.66	$10.66	572,935
2022-06-01	$11.91	$11.95	$10.64	$10.81	$10.81	684,521
2022-05-31	$12.18	$12.39	$11.48	$11.70	$11.70	497,006
2022-05-27	$11.62	$12.75	$11.25	$12.25	$12.25	574,683
2022-05-26	$11.53	$11.85	$11.15	$11.54	$11.54	435,996
2022-05-25	$11.42	$11.83	$11.28	$11.45	$11.45	444,155
2022-05-24	$13.36	$13.36	$11.24	$11.45	$11.45	778,040
2022-05-23	$13.64	$13.77	$12.93	$13.52	$13.52	374,176
2022-05-20	$13.43	$13.84	$12.73	$13.57	$13.57	355,344
2022-05-19	$13.20	$13.54	$12.56	$13.24	$13.24	405,256
2022-05-18	$13.15	$13.90	$13.03	$13.29	$13.29	628,699
2022-05-17	$12.32	$13.92	$12.23	$13.74	$13.74	724,069
2022-05-16	$11.61	$12.45	$11.33	$12.03	$12.03	366,161
2022-05-13	$10.99	$12.00	$10.64	$11.74	$11.74	652,429
2022-05-12	$9.36	$11.46	$9.08	$10.76	$10.76	1,039,723
2022-05-11	$11.07	$11.38	$9.60	$9.67	$9.67	786,142
2022-05-10	$11.81	$12.02	$10.70	$11.23	$11.23	938,165
2022-05-09	$12.34	$12.77	$11.28	$11.36	$11.36	921,551
2022-05-06	$13.39	$13.67	$12.50	$12.56	$12.56	617,940
2022-05-05	$14.80	$14.80	$13.32	$13.71	$13.71	448,712
2022-05-04	$13.98	$14.86	$13.39	$14.80	$14.80	534,781
2022-05-03	$13.84	$14.07	$13.43	$13.98	$13.98	269,808
2022-05-02	$13.21	$13.97	$12.96	$13.95	$13.95	418,003
2022-04-29	$13.12	$13.96	$13.06	$13.11	$13.11	351,372
2022-04-28	$13.23	$13.75	$12.33	$13.30	$13.30	563,188
2022-04-27	$13.71	$13.99	$13.15	$13.17	$13.17	435,793
2022-04-26	$14.37	$14.55	$13.81	$13.84	$13.84	454,018
2022-04-25	$13.16	$14.64	$13.16	$14.62	$14.62	458,742
2022-04-22	$13.41	$13.94	$13.28	$13.68	$13.68	584,041
2022-04-21	$14.50	$14.92	$13.14	$13.46	$13.46	1,046,265
2022-04-20	$15.10	$15.27	$14.18	$14.43	$14.43	814,620
2022-04-19	$15.65	$16.51	$14.80	$14.93	$14.93	1,562,169
2022-04-18	$15.40	$15.50	$14.64	$14.77	$14.77	693,093
2022-04-14	$16.68	$16.68	$15.27	$15.58	$15.58	673,804
2022-04-13	$15.75	$16.61	$15.72	$16.12	$16.12	788,724
2022-04-12	$16.44	$16.89	$15.62	$15.75	$15.75	813,110
2022-04-11	$16.84	$17.48	$15.90	$16.28	$16.28	1,157,845
2022-04-08	$17.51	$18.29	$16.50	$17.11	$17.11	1,882,089
2022-04-07	$19.86	$20.50	$17.61	$17.62	$17.62	2,163,088
2022-04-06	$21.75	$24.57	$18.96	$19.88	$19.88	14,924,866
2022-04-05	$20.80	$21.32	$19.63	$19.88	$19.88	663,473
2022-04-04	$21.89	$22.38	$20.39	$20.49	$20.49	998,595
2022-04-01	$21.04	$22.10	$21.02	$21.55	$21.55	322,266
2022-03-31	$21.90	$22.33	$20.78	$20.91	$20.91	327,723
2022-03-30	$22.08	$23.52	$21.49	$21.69	$21.69	360,009
2022-03-29	$20.59	$22.04	$20.59	$21.99	$21.99	333,378
2022-03-28	$22.09	$22.80	$20.32	$20.59	$20.59	329,364
2022-03-25	$21.82	$22.25	$20.94	$21.96	$21.96	424,129
2022-03-24	$19.40	$22.15	$19.20	$21.86	$21.86	697,791
2022-03-23	$18.78	$19.14	$18.42	$18.85	$18.85	363,872
2022-03-22	$16.93	$19.27	$16.93	$18.77	$18.77	590,403
2022-03-21	$17.70	$17.79	$16.78	$16.81	$16.81	300,748
2022-03-18	$16.81	$18.03	$16.51	$17.66	$17.66	693,219
2022-03-17	$16.27	$16.89	$15.85	$16.85	$16.85	380,927
2022-03-16	$15.35	$16.19	$15.00	$16.18	$16.18	478,647
2022-03-15	$15.45	$15.63	$14.44	$15.06	$15.06	374,371
2022-03-14	$17.34	$17.81	$15.20	$15.31	$15.31	418,141
2022-03-11	$18.01	$18.67	$17.32	$17.32	$17.32	350,924
2022-03-10	$19.15	$19.25	$17.41	$18.11	$18.11	321,254
2022-03-09	$17.89	$18.89	$17.51	$18.89	$18.89	397,225
2022-03-08	$17.35	$18.67	$16.95	$17.83	$17.83	224,587
2022-03-07	$16.73	$18.08	$16.54	$17.65	$17.65	242,526
2022-03-04	$16.44	$16.94	$16.41	$16.59	$16.59	203,332
2022-03-03	$17.89	$18.12	$16.52	$16.71	$16.71	230,003
2022-03-02	$18.42	$18.42	$17.52	$17.70	$17.70	197,085
2022-03-01	$18.16	$18.80	$17.64	$18.29	$18.29	132,542
2022-02-28	$17.93	$18.64	$17.55	$18.31	$18.31	275,749
2022-02-25	$18.17	$18.17	$17.32	$18.07	$18.07	236,792
2022-02-24	$15.76	$18.21	$15.30	$18.16	$18.16	445,344
2022-02-23	$16.13	$16.76	$15.73	$16.46	$16.46	335,599
2022-02-22	$16.52	$16.80	$15.79	$15.85	$15.85	503,618
2022-02-18	$17.20	$17.38	$16.65	$16.82	$16.82	197,029
2022-02-17	$18.24	$18.33	$17.12	$17.25	$17.25	252,172
2022-02-16	$18.37	$18.58	$17.79	$18.49	$18.49	221,705
2022-02-15	$18.19	$19.00	$17.82	$18.57	$18.57	330,422
2022-02-14	$17.81	$17.96	$17.25	$17.59	$17.59	269,813
2022-02-11	$17.81	$18.79	$17.66	$17.72	$17.72	282,553
2022-02-10	$17.91	$19.68	$17.73	$18.07	$18.07	438,785
2022-02-09	$17.12	$18.63	$17.12	$18.56	$18.56	338,738
2022-02-08	$16.31	$17.15	$16.13	$16.86	$16.86	401,724
2022-02-07	$15.61	$16.85	$15.56	$16.61	$16.61	347,968
2022-02-04	$15.40	$15.88	$14.98	$15.66	$15.66	298,024
2022-02-03	$15.38	$15.90	$15.24	$15.32	$15.32	286,084
2022-02-02	$17.00	$17.02	$15.45	$15.72	$15.72	349,609
2022-02-01	$17.48	$17.49	$16.23	$16.89	$16.89	381,642
2022-01-31	$15.50	$16.92	$15.17	$16.90	$16.90	268,154
2022-01-28	$15.18	$15.63	$14.32	$15.59	$15.59	330,095
2022-01-27	$16.67	$16.84	$14.91	$15.00	$15.00	295,692
2022-01-26	$17.91	$18.12	$16.30	$16.43	$16.43	238,890
2022-01-25	$16.61	$17.88	$16.50	$17.47	$17.47	321,638
2022-01-24	$16.24	$17.35	$15.23	$17.20	$17.20	348,320
2022-01-21	$17.45	$17.89	$16.18	$16.68	$16.68	462,723
2022-01-20	$18.00	$19.05	$17.32	$17.43	$17.43	265,999
2022-01-19	$18.41	$19.10	$17.66	$17.86	$17.86	334,820
2022-01-18	$19.05	$19.28	$17.86	$18.00	$18.00	330,375
2022-01-14	$19.35	$19.65	$18.01	$19.50	$19.50	428,469
2022-01-13	$19.93	$20.69	$19.34	$19.45	$19.45	290,828
2022-01-12	$20.66	$20.80	$19.80	$19.83	$19.83	202,249
2022-01-11	$19.83	$20.85	$19.50	$20.60	$20.60	161,248
2022-01-10	$20.06	$20.06	$18.95	$19.80	$19.80	193,888
2022-01-07	$19.82	$20.52	$19.67	$19.71	$19.71	149,696
2022-01-06	$20.18	$20.59	$19.34	$19.82	$19.82	240,415
2022-01-05	$22.16	$22.16	$20.13	$20.18	$20.18	315,690
2022-01-04	$23.08	$23.20	$21.70	$22.32	$22.32	162,747
2022-01-03	$20.49	$22.94	$20.31	$22.83	$22.83	265,544
2021-12-31	$20.59	$20.90	$19.66	$20.33	$20.33	435,847
2021-12-30	$21.23	$22.37	$20.93	$21.05	$21.05	266,558
2021-12-29	$21.65	$22.12	$21.22	$21.37	$21.37	180,821
2021-12-28	$21.89	$22.59	$21.69	$21.80	$21.80	320,566
2021-12-27	$22.72	$22.85	$21.72	$22.05	$22.05	175,124
2021-12-23	$21.84	$23.04	$21.51	$22.76	$22.76	181,035
2021-12-22	$21.90	$22.19	$21.45	$21.84	$21.84	155,237
2021-12-21	$22.44	$23.00	$21.54	$21.99	$21.99	291,339
2021-12-20	$21.28	$22.48	$20.76	$22.01	$22.01	216,482
2021-12-17	$20.91	$22.88	$20.57	$22.30	$22.30	661,635
2021-12-16	$21.87	$22.20	$20.37	$20.91	$20.91	286,441
2021-12-15	$20.16	$21.79	$18.72	$21.73	$21.73	422,974
2021-12-14	$20.93	$20.96	$19.49	$20.12	$20.12	330,137
2021-12-13	$21.65	$22.33	$20.90	$21.25	$21.25	187,714
2021-12-10	$22.15	$22.61	$21.50	$21.85	$21.85	207,069
2021-12-09	$23.46	$23.94	$22.03	$22.14	$22.14	192,653
2021-12-08	$22.76	$24.42	$22.10	$23.79	$23.79	301,776
2021-12-07	$21.47	$22.96	$21.47	$22.57	$22.57	208,113
2021-12-06	$21.22	$21.32	$20.20	$20.95	$20.95	281,091
2021-12-03	$22.72	$22.93	$21.18	$21.46	$21.46	356,298
2021-12-02	$20.44	$22.99	$19.68	$22.68	$22.68	566,212
2021-12-01	$18.88	$21.00	$18.82	$20.43	$20.43	1,003,111
2021-11-30	$21.80	$22.97	$21.30	$22.93	$22.93	324,897
2021-11-29	$22.96	$23.40	$21.68	$22.24	$22.24	387,961
2021-11-26	$23.41	$23.76	$22.04	$22.58	$22.58	240,313
2021-11-24	$23.63	$24.38	$23.40	$23.84	$23.84	192,151
2021-11-23	$24.18	$24.72	$23.03	$23.85	$23.85	318,591
2021-11-22	$25.56	$26.25	$24.25	$24.25	$24.25	350,951
2021-11-19	$24.81	$25.58	$24.61	$25.42	$25.42	210,720
2021-11-18	$26.27	$26.35	$24.63	$24.98	$24.98	350,767
2021-11-17	$27.47	$28.00	$26.35	$26.50	$26.50	336,983
2021-11-16	$27.30	$27.98	$25.71	$27.66	$27.66	710,962
2021-11-15	$29.65	$29.85	$26.55	$27.21	$27.21	1,509,286
2021-11-12	$33.35	$34.60	$32.94	$34.53	$34.53	125,588
2021-11-11	$34.44	$34.81	$32.38	$33.05	$33.05	170,460
2021-11-10	$34.92	$36.49	$34.14	$34.28	$34.28	273,415
2021-11-09	$34.02	$34.50	$33.16	$33.87	$33.87	198,541
2021-11-08	$34.42	$34.63	$33.80	$34.13	$34.13	120,301
2021-11-05	$35.20	$35.25	$33.51	$34.24	$34.24	195,674
2021-11-04	$35.00	$36.10	$34.13	$35.09	$35.09	240,968
2021-11-03	$31.96	$35.00	$31.34	$34.97	$34.97	379,754
2021-11-02	$31.27	$32.27	$30.74	$32.15	$32.15	167,622
2021-11-01	$29.17	$31.45	$29.16	$31.35	$31.35	196,930
2021-10-29	$30.30	$30.42	$29.04	$29.14	$29.14	165,770
2021-10-28	$29.43	$30.11	$29.28	$30.04	$30.04	193,016
2021-10-27	$30.82	$30.98	$29.26	$29.38	$29.38	163,537
2021-10-26	$30.12	$31.16	$29.94	$30.81	$30.81	226,038
2021-10-25	$30.03	$30.27	$29.59	$29.89	$29.89	168,925
2021-10-22	$29.54	$30.02	$29.00	$29.94	$29.94	147,663
2021-10-21	$28.53	$30.05	$28.53	$29.71	$29.71	157,232
2021-10-20	$28.51	$29.25	$28.48	$28.68	$28.68	116,656
2021-10-19	$28.30	$29.88	$28.14	$28.72	$28.72	278,172
2021-10-18	$27.13	$28.96	$27.13	$28.05	$28.05	337,243
2021-10-15	$27.84	$29.25	$26.92	$27.09	$27.09	441,269
2021-10-14	$31.09	$31.10	$26.58	$27.70	$27.70	1,174,279
2021-10-13	$32.23	$33.16	$31.29	$31.72	$31.72	148,488
2021-10-12	$30.85	$32.39	$30.75	$32.28	$32.28	154,605
2021-10-11	$30.50	$31.35	$30.20	$30.90	$30.90	72,463
2021-10-08	$31.47	$31.84	$30.46	$30.59	$30.59	96,101
2021-10-07	$31.00	$32.48	$30.66	$31.49	$31.49	239,292
2021-10-06	$31.25	$31.50	$29.90	$31.04	$31.04	243,279
2021-10-05	$30.37	$31.75	$30.37	$31.52	$31.52	204,163
2021-10-04	$30.36	$31.22	$30.00	$30.50	$30.50	217,249
2021-10-01	$30.44	$30.85	$29.60	$30.71	$30.71	189,251
2021-09-30	$29.65	$30.97	$29.62	$30.35	$30.35	123,277
2021-09-29	$30.77	$31.50	$29.36	$29.55	$29.55	168,872
2021-09-28	$31.42	$31.42	$30.51	$30.62	$30.62	145,511
2021-09-27	$30.86	$31.94	$30.50	$31.61	$31.61	149,433
2021-09-24	$31.45	$31.67	$30.28	$30.68	$30.68	200,216
2021-09-23	$29.44	$32.35	$29.36	$32.03	$32.03	300,956
2021-09-22	$29.65	$29.89	$28.90	$29.15	$29.15	204,203
2021-09-21	$29.01	$30.21	$29.01	$29.43	$29.43	239,190
2021-09-20	$29.89	$30.52	$28.25	$28.58	$28.58	326,832
2021-09-17	$30.74	$32.00	$30.41	$30.70	$30.70	777,653
2021-09-16	$29.62	$30.71	$28.95	$30.61	$30.61	206,660
2021-09-15	$29.62	$30.27	$29.30	$29.74	$29.74	159,968
2021-09-14	$30.52	$31.30	$29.69	$29.78	$29.78	187,566
2021-09-13	$29.83	$31.31	$28.45	$30.36	$30.36	292,344
2021-09-10	$30.26	$30.43	$29.28	$29.44	$29.44	199,416
2021-09-09	$28.61	$30.11	$28.56	$29.81	$29.81	190,861
2021-09-08	$30.85	$30.85	$28.66	$28.86	$28.86	226,606
2021-09-07	$29.43	$30.95	$29.20	$30.75	$30.75	238,333
2021-09-03	$30.90	$31.78	$29.02	$29.18	$29.18	386,753
2021-09-02	$30.22	$31.00	$29.50	$30.75	$30.75	213,141
2021-09-01	$29.00	$30.55	$29.00	$30.14	$30.14	254,727
2021-08-31	$28.08	$29.66	$28.08	$29.45	$29.45	207,340
2021-08-30	$28.43	$28.99	$27.87	$28.18	$28.18	256,267
2021-08-27	$26.48	$28.47	$26.36	$28.11	$28.11	394,626
2021-08-26	$26.69	$27.40	$26.29	$26.52	$26.52	205,537
2021-08-25	$25.39	$27.30	$25.13	$26.94	$26.94	258,163
2021-08-24	$26.01	$26.12	$25.03	$25.36	$25.36	154,204
2021-08-23	$24.68	$25.88	$24.33	$25.88	$25.88	315,412
2021-08-20	$24.18	$25.14	$23.86	$24.27	$24.27	308,653
2021-08-19	$25.30	$25.49	$24.36	$24.45	$24.45	327,184
2021-08-18	$23.99	$25.26	$23.30	$24.12	$24.12	275,304
2021-08-17	$23.71	$23.92	$23.07	$23.90	$23.90	267,485
2021-08-16	$24.57	$24.64	$23.83	$23.84	$23.84	254,230
2021-08-13	$25.66	$25.95	$24.52	$24.59	$24.59	243,950
2021-08-12	$25.51	$25.93	$25.40	$25.75	$25.75	172,646
2021-08-11	$25.09	$26.85	$24.70	$25.53	$25.53	316,661
2021-08-10	$25.00	$25.04	$24.54	$24.93	$24.93	313,025
2021-08-09	$25.72	$25.82	$24.61	$24.99	$24.99	311,821
2021-08-06	$26.39	$26.39	$25.57	$26.20	$26.20	250,917
2021-08-05	$25.55	$26.56	$25.49	$26.34	$26.34	299,878
2021-08-04	$25.36	$26.22	$25.17	$25.63	$25.63	161,346
2021-08-03	$26.07	$26.10	$25.00	$25.49	$25.49	240,983
2021-08-02	$25.62	$26.34	$25.23	$25.95	$25.95	201,085
2021-07-30	$25.99	$26.40	$25.33	$25.59	$25.59	170,217
2021-07-29	$26.97	$27.17	$25.27	$26.08	$26.08	321,761
2021-07-28	$25.56	$26.85	$25.28	$26.74	$26.74	319,515
2021-07-27	$24.27	$26.00	$24.00	$25.26	$25.26	494,353
2021-07-26	$24.64	$24.85	$23.79	$24.23	$24.23	470,007
2021-07-23	$25.78	$25.78	$24.72	$24.86	$24.86	255,628
2021-07-22	$26.60	$26.82	$25.83	$25.94	$25.94	295,361
2021-07-21	$27.39	$27.46	$26.49	$26.62	$26.62	245,448
2021-07-20	$26.79	$27.64	$26.35	$27.49	$27.49	339,882
2021-07-19	$26.62	$27.95	$26.62	$26.96	$26.96	348,611
2021-07-16	$26.82	$27.27	$26.17	$27.19	$27.19	505,632
2021-07-15	$26.48	$27.28	$26.01	$26.76	$26.76	262,220
2021-07-14	$26.20	$26.93	$25.91	$26.50	$26.50	611,348
2021-07-13	$27.64	$27.94	$26.01	$26.06	$26.06	383,229
2021-07-12	$27.75	$28.20	$27.58	$27.91	$27.91	235,013
2021-07-09	$26.85	$28.01	$26.22	$27.96	$27.96	317,517
2021-07-08	$26.80	$27.60	$26.37	$26.75	$26.75	558,586
2021-07-07	$27.64	$27.84	$26.61	$27.25	$27.25	373,849
2021-07-06	$27.97	$28.00	$26.81	$27.55	$27.55	421,374
2021-07-02	$28.63	$28.99	$27.27	$27.97	$27.97	590,053
2021-07-01	$29.38	$29.72	$28.43	$28.61	$28.61	633,557
2021-06-30	$30.09	$30.54	$28.34	$29.06	$29.06	1,469,289
2021-06-29	$31.31	$31.63	$30.55	$30.63	$30.63	643,116
2021-06-28	$31.50	$32.09	$31.10	$31.24	$31.24	634,390
2021-06-25	$31.45	$31.51	$30.73	$31.08	$31.08	932,237
2021-06-24	$32.10	$32.45	$30.90	$31.11	$31.11	868,913
2021-06-23	$32.60	$32.90	$30.75	$31.68	$31.68	2,382,158
2021-06-22	$38.35	$38.54	$36.21	$36.85	$36.85	234,914
2021-06-21	$37.79	$38.57	$37.43	$38.24	$38.24	173,107
2021-06-18	$37.03	$37.89	$36.56	$37.79	$37.79	439,953
2021-06-17	$36.56	$37.83	$35.93	$37.51	$37.51	148,173
2021-06-16	$37.01	$37.66	$35.68	$36.64	$36.64	216,913
2021-06-15	$38.22	$38.30	$36.83	$37.32	$37.32	169,870
2021-06-14	$37.93	$38.80	$37.87	$38.36	$38.36	238,201
2021-06-11	$38.07	$38.37	$37.17	$37.86	$37.86	134,248
2021-06-10	$38.74	$39.00	$37.14	$37.96	$37.96	264,045
2021-06-09	$38.21	$38.96	$38.05	$38.83	$38.83	267,189
2021-06-08	$37.44	$37.99	$36.50	$37.82	$37.82	255,141
2021-06-07	$35.21	$37.59	$34.80	$37.17	$37.17	556,766
2021-06-04	$35.42	$35.90	$34.75	$34.96	$34.96	142,798
2021-06-03	$35.00	$36.02	$34.66	$35.26	$35.26	241,473
2021-06-02	$34.40	$34.75	$33.69	$34.67	$34.67	237,311
2021-06-01	$34.01	$34.42	$32.87	$34.30	$34.30	263,166
2021-05-28	$33.76	$35.14	$32.99	$33.03	$33.03	338,718
2021-05-27	$33.00	$33.76	$32.76	$33.69	$33.69	204,298
2021-05-26	$31.50	$32.71	$31.34	$32.66	$32.66	162,837
2021-05-25	$32.17	$32.24	$30.96	$31.08	$31.08	178,776
2021-05-24	$32.24	$32.55	$30.88	$31.97	$31.97	207,344
2021-05-21	$32.00	$32.48	$31.22	$32.00	$32.00	201,486
2021-05-20	$31.49	$32.38	$31.09	$31.58	$31.58	190,098
2021-05-19	$32.00	$32.59	$30.92	$31.49	$31.49	247,200
2021-05-18	$31.42	$32.12	$30.90	$31.75	$31.75	145,143
2021-05-17	$31.64	$32.11	$30.46	$31.05	$31.05	195,653
2021-05-14	$30.40	$31.50	$30.13	$31.47	$31.47	480,295
2021-05-13	$32.80	$32.89	$29.73	$30.40	$30.40	344,500
2021-05-12	$32.53	$33.86	$32.31	$32.51	$32.51	419,853
2021-05-11	$28.58	$33.66	$28.00	$33.00	$33.00	453,326
2021-05-10	$30.26	$31.22	$29.50	$30.40	$30.40	449,139
2021-05-07	$31.03	$31.87	$30.02	$30.52	$30.52	360,770
2021-05-06	$31.00	$31.29	$29.83	$30.57	$30.57	363,173
2021-05-05	$32.72	$32.72	$30.46	$31.10	$31.10	314,974
2021-05-04	$32.60	$32.90	$31.41	$31.77	$31.77	364,895
2021-05-03	$34.35	$34.60	$32.69	$32.87	$32.87	279,618
2021-04-30	$34.14	$35.73	$33.82	$33.97	$33.97	308,076
2021-04-29	$34.86	$35.04	$33.80	$34.50	$34.50	303,213
2021-04-28	$34.27	$35.13	$33.95	$34.63	$34.63	252,914
2021-04-27	$35.75	$36.35	$34.45	$34.75	$34.75	279,542
2021-04-26	$34.92	$35.57	$34.35	$35.44	$35.44	308,511
2021-04-23	$34.39	$34.85	$34.25	$34.50	$34.50	270,966
2021-04-22	$34.78	$35.70	$34.25	$34.39	$34.39	250,009
2021-04-21	$33.82	$35.09	$33.47	$34.93	$34.93	292,168
2021-04-20	$32.89	$34.10	$31.84	$34.04	$34.04	421,501
2021-04-19	$34.51	$34.81	$32.35	$33.16	$33.16	486,892
2021-04-16	$35.06	$35.41	$34.20	$34.95	$34.95	263,555
2021-04-15	$34.95	$35.50	$34.02	$35.00	$35.00	304,344
2021-04-14	$34.54	$36.25	$34.54	$34.95	$34.95	339,302
2021-04-13	$35.00	$35.46	$33.75	$34.41	$34.41	494,359
2021-04-12	$35.70	$35.70	$34.31	$35.07	$35.07	281,729
2021-04-09	$36.92	$37.00	$35.32	$35.87	$35.87	346,259
2021-04-08	$34.96	$36.16	$34.61	$36.02	$36.02	359,441
2021-04-07	$35.15	$36.13	$34.42	$34.69	$34.69	420,355
2021-04-06	$37.19	$37.34	$35.00	$35.20	$35.20	686,774
2021-04-05	$38.16	$38.25	$36.50	$37.00	$37.00	737,634
2021-04-01	$40.42	$40.77	$36.50	$37.63	$37.63	2,250,168
2021-03-31	$41.30	$43.40	$40.78	$43.16	$43.16	398,441
2021-03-30	$39.37	$41.30	$38.51	$41.10	$41.10	326,189
2021-03-29	$41.05	$41.65	$38.90	$39.04	$39.04	432,962
2021-03-26	$40.76	$42.67	$40.01	$41.55	$41.55	370,479
2021-03-25	$39.29	$42.04	$38.64	$41.17	$41.17	419,534
2021-03-24	$43.35	$43.41	$40.21	$40.38	$40.38	501,325
2021-03-23	$45.70	$46.08	$42.24	$42.59	$42.59	525,201
2021-03-22	$45.07	$47.08	$44.72	$46.35	$46.35	589,227
2021-03-19	$45.19	$45.87	$43.95	$44.76	$44.76	1,373,898
2021-03-18	$46.01	$46.87	$43.75	$43.77	$43.77	377,086
2021-03-17	$45.11	$47.20	$44.15	$46.87	$46.87	333,706
2021-03-16	$48.92	$49.21	$45.00	$46.16	$46.16	637,199
2021-03-15	$49.78	$49.78	$47.55	$48.71	$48.71	498,598
2021-03-12	$46.92	$47.83	$45.53	$46.99	$46.99	331,225
2021-03-11	$47.71	$48.57	$44.70	$47.20	$47.20	673,405
2021-03-10	$48.41	$49.29	$45.05	$45.25	$45.25	402,071
2021-03-09	$45.44	$48.38	$45.44	$47.78	$47.78	403,967
2021-03-08	$45.81	$47.24	$43.67	$44.20	$44.20	412,689
2021-03-05	$44.50	$46.00	$39.50	$45.20	$45.20	732,036
2021-03-04	$47.67	$48.44	$42.41	$42.96	$42.96	775,439
2021-03-03	$53.34	$53.54	$46.95	$47.22	$47.22	755,885
2021-03-02	$55.47	$55.47	$52.49	$52.71	$52.71	272,937
2021-03-01	$55.12	$56.50	$53.56	$55.71	$55.71	259,544
2021-02-26	$54.45	$56.86	$51.53	$53.61	$53.61	393,488
2021-02-25	$57.46	$60.36	$53.82	$55.15	$55.15	480,791
2021-02-24	$54.13	$58.23	$53.55	$56.98	$56.98	406,717
2021-02-23	$53.76	$56.14	$50.20	$54.92	$54.92	553,382
2021-02-22	$54.82	$57.00	$53.62	$54.90	$54.90	445,308
2021-02-19	$56.22	$56.77	$54.18	$54.72	$54.72	371,359
2021-02-18	$56.23	$56.23	$53.38	$53.89	$53.89	364,984
2021-02-17	$55.93	$57.25	$53.39	$56.53	$56.53	522,271
2021-02-16	$60.77	$61.75	$55.33	$56.48	$56.48	650,878
2021-02-12	$64.60	$65.73	$60.00	$60.70	$60.70	509,530
2021-02-11	$62.00	$67.74	$61.50	$64.60	$64.60	612,760
2021-02-10	$60.00	$62.02	$58.36	$61.32	$61.32	487,361
2021-02-09	$60.28	$61.97	$58.76	$59.72	$59.72	391,323
2021-02-08	$58.29	$60.51	$56.53	$60.00	$60.00	544,470
2021-02-05	$55.46	$59.69	$54.70	$57.75	$57.75	856,564
2021-02-04	$55.30	$56.00	$53.74	$54.39	$54.39	378,161
2021-02-03	$50.92	$56.76	$50.92	$55.30	$55.30	713,083
2021-02-02	$52.00	$53.19	$48.74	$50.69	$50.69	893,642
2021-02-01	$48.73	$53.00	$47.90	$51.72	$51.72	767,814
2021-01-29	$47.00	$49.11	$45.10	$46.32	$46.32	502,583
2021-01-28	$50.61	$52.20	$45.76	$46.25	$46.25	821,788
2021-01-27	$50.11	$54.60	$48.86	$50.46	$50.46	675,481
2021-01-26	$49.92	$52.12	$49.50	$51.37	$51.37	401,952
2021-01-25	$47.75	$49.87	$46.65	$49.87	$49.87	454,469
2021-01-22	$47.50	$47.92	$46.65	$47.32	$47.32	473,866
2021-01-21	$49.08	$49.27	$47.86	$48.07	$48.07	315,674
2021-01-20	$49.00	$49.18	$47.29	$48.99	$48.99	377,455
2021-01-19	$52.78	$52.78	$47.95	$48.19	$48.19	849,187
2021-01-15	$53.70	$54.90	$51.01	$51.49	$51.49	408,385
2021-01-14	$53.05	$55.00	$51.90	$54.10	$54.10	510,545
2021-01-13	$52.50	$53.96	$50.79	$50.86	$50.86	272,982
2021-01-12	$50.53	$52.61	$49.35	$52.54	$52.54	357,237
2021-01-11	$51.63	$52.35	$49.71	$50.85	$50.85	418,979
2021-01-08	$54.43	$55.00	$51.85	$52.61	$52.61	638,214
2021-01-07	$49.27	$54.99	$48.65	$54.95	$54.95	869,395
2021-01-06	$49.76	$50.00	$47.77	$48.53	$48.53	874,639
2021-01-05	$52.00	$52.70	$46.63	$47.74	$47.74	2,743,030
2021-01-04	$49.08	$52.48	$46.68	$52.25	$52.25	556,046
2020-12-31	$49.19	$49.20	$45.89	$46.20	$46.20	447,464
2020-12-30	$47.54	$50.09	$47.54	$49.22	$49.22	280,810
2020-12-29	$50.51	$51.00	$47.07	$47.20	$47.20	458,705
2020-12-28	$53.49	$53.71	$50.11	$50.54	$50.54	650,685
2020-12-24	$53.32	$54.91	$52.40	$52.83	$52.83	171,162
2020-12-23	$54.00	$54.37	$52.04	$54.01	$54.01	322,493
2020-12-22	$54.04	$54.73	$52.16	$53.68	$53.68	481,406
2020-12-21	$52.02	$53.57	$50.40	$53.45	$53.45	590,116
2020-12-18	$50.70	$52.40	$50.01	$51.26	$51.26	1,014,948
2020-12-17	$46.89	$50.74	$46.57	$50.59	$50.59	483,481
2020-12-16	$46.50	$47.68	$45.04	$46.29	$46.29	284,048
2020-12-15	$47.00	$47.32	$44.90	$46.32	$46.32	250,700
2020-12-14	$44.34	$47.80	$43.79	$46.36	$46.36	538,982
2020-12-11	$43.58	$44.59	$41.90	$43.11	$43.11	334,588
2020-12-10	$42.25	$45.00	$41.00	$44.26	$44.26	426,446
2020-12-09	$46.70	$46.80	$42.21	$42.46	$42.46	539,563
2020-12-08	$46.40	$47.44	$44.75	$46.05	$46.05	297,850
2020-12-07	$46.26	$48.71	$46.25	$46.40	$46.40	330,545
2020-12-04	$45.45	$46.03	$44.50	$45.70	$45.70	207,679
2020-12-03	$45.24	$46.76	$44.80	$45.43	$45.43	356,209
2020-12-02	$42.66	$45.70	$42.18	$45.16	$45.16	501,551
2020-12-01	$44.51	$44.74	$42.12	$42.61	$42.61	476,663
2020-11-30	$45.00	$45.94	$43.63	$44.00	$44.00	385,846
2020-11-27	$45.00	$45.51	$43.68	$44.59	$44.59	316,627
2020-11-25	$44.51	$45.72	$44.24	$44.65	$44.65	240,135
2020-11-24	$46.05	$46.05	$43.70	$44.31	$44.31	419,094
2020-11-23	$49.78	$50.01	$45.69	$45.87	$45.87	709,955
2020-11-20	$48.40	$50.56	$48.21	$49.52	$49.52	256,847
2020-11-19	$49.46	$50.16	$48.08	$48.40	$48.40	563,933
2020-11-18	$52.00	$52.63	$49.31	$49.37	$49.37	540,760
2020-11-17	$53.82	$54.39	$50.87	$51.74	$51.74	253,403
2020-11-16	$55.00	$55.92	$52.82	$53.88	$53.88	277,671
2020-11-13	$54.70	$55.64	$52.91	$54.28	$54.28	286,741
2020-11-12	$55.22	$57.00	$53.85	$55.06	$55.06	396,724
2020-11-11	$57.00	$57.82	$54.63	$56.58	$56.58	396,196
2020-11-10	$55.50	$56.49	$53.31	$54.94	$54.94	416,917
2020-11-09	$53.76	$57.97	$51.96	$55.77	$55.77	430,249
2020-11-06	$53.49	$54.36	$52.27	$53.07	$53.07	279,717
2020-11-05	$55.08	$55.37	$51.51	$53.69	$53.69	417,187
2020-11-04	$50.70	$54.50	$50.70	$54.35	$54.35	587,238
2020-11-03	$47.23	$51.75	$46.57	$50.71	$50.71	632,701
2020-11-02	$45.79	$46.78	$44.96	$46.69	$46.69	326,811
2020-10-30	$47.29	$47.44	$44.32	$45.69	$45.69	317,761
2020-10-29	$45.84	$47.72	$45.02	$47.05	$47.05	290,767
2020-10-28	$47.02	$47.02	$43.60	$45.46	$45.46	642,949
2020-10-27	$47.00	$48.55	$46.01	$48.09	$48.09	321,259
2020-10-26	$46.10	$48.50	$45.13	$46.48	$46.48	298,996
2020-10-23	$45.63	$46.92	$45.20	$46.52	$46.52	308,029
2020-10-22	$45.12	$46.64	$44.50	$45.65	$45.65	404,630
2020-10-21	$47.25	$47.56	$44.50	$44.62	$44.62	904,162
2020-10-20	$46.71	$47.30	$44.25	$45.71	$45.71	653,459
2020-10-19	$52.00	$52.40	$45.65	$46.81	$46.81	805,123
2020-10-16	$51.85	$53.50	$51.57	$51.70	$51.70	331,660
2020-10-15	$51.00	$51.99	$49.60	$51.17	$51.17	350,699
2020-10-14	$54.30	$55.00	$51.44	$51.90	$51.90	413,658
2020-10-13	$50.70	$55.00	$50.70	$54.47	$54.47	532,116
2020-10-12	$49.21	$51.95	$47.81	$50.92	$50.92	510,829
2020-10-09	$47.45	$48.66	$47.13	$48.02	$48.02	272,654
2020-10-08	$51.04	$51.71	$47.44	$47.56	$47.56	388,617
2020-10-07	$49.38	$50.81	$49.10	$50.28	$50.28	542,028
2020-10-06	$48.73	$50.01	$47.52	$48.45	$48.45	567,822
2020-10-05	$45.41	$49.25	$45.41	$48.74	$48.74	655,824
2020-10-02	$43.20	$45.79	$43.01	$45.00	$45.00	631,792
2020-10-01	$44.01	$46.04	$43.58	$44.97	$44.97	627,857
2020-09-30	$43.31	$43.92	$41.81	$43.36	$43.36	563,496
2020-09-29	$42.31	$44.14	$41.41	$43.04	$43.04	492,299
2020-09-28	$44.12	$44.12	$41.81	$42.41	$42.41	411,673
2020-09-25	$41.87	$44.75	$41.56	$43.14	$43.14	494,210
2020-09-24	$42.00	$43.50	$40.73	$41.79	$41.79	463,404
2020-09-23	$44.01	$44.55	$41.91	$42.05	$42.05	475,214
2020-09-22	$42.55	$45.00	$41.67	$44.27	$44.27	465,933
2020-09-21	$47.05	$47.92	$42.72	$43.11	$43.11	619,149
2020-09-18	$48.80	$49.30	$47.64	$48.40	$48.40	1,086,904
2020-09-17	$47.30	$49.66	$46.74	$48.29	$48.29	300,138
2020-09-16	$48.83	$50.66	$47.25	$48.35	$48.35	368,333
2020-09-15	$48.96	$49.80	$47.43	$48.30	$48.30	328,072
2020-09-14	$45.50	$48.94	$45.23	$48.08	$48.08	661,661
2020-09-11	$44.51	$46.38	$43.80	$44.94	$44.94	303,892
2020-09-10	$44.51	$46.19	$43.54	$43.96	$43.96	430,298
2020-09-09	$42.65	$44.89	$42.34	$44.38	$44.38	369,775
2020-09-08	$40.00	$43.79	$39.41	$42.05	$42.05	322,398
2020-09-04	$42.18	$43.63	$38.43	$41.05	$41.05	508,269
2020-09-03	$45.43	$45.77	$41.91	$42.52	$42.52	690,760
2020-09-02	$42.55	$47.92	$41.00	$46.24	$46.24	1,199,104
2020-09-01	$40.64	$42.73	$40.24	$40.75	$40.75	367,706
2020-08-31	$40.00	$41.10	$38.50	$40.75	$40.75	431,912
2020-08-28	$39.66	$41.55	$38.79	$39.46	$39.46	356,560
2020-08-27	$38.99	$40.11	$38.29	$39.86	$39.86	279,127
2020-08-26	$38.55	$40.00	$38.45	$39.10	$39.10	364,401
2020-08-25	$37.46	$39.35	$36.37	$38.96	$38.96	399,825
2020-08-24	$39.61	$39.61	$37.20	$37.44	$37.44	501,851
2020-08-21	$40.95	$41.18	$39.00	$39.24	$39.24	870,738
2020-08-20	$41.91	$42.48	$40.39	$41.18	$41.18	341,073
2020-08-19	$42.13	$43.14	$41.53	$41.91	$41.91	708,561
2020-08-18	$42.76	$42.87	$40.72	$42.09	$42.09	1,000,342
2020-08-17	$38.65	$44.23	$38.25	$42.61	$42.61	1,689,566
2020-08-14	$41.32	$42.22	$36.98	$37.52	$37.52	2,671,321
2020-08-13	$44.18	$45.37	$43.27	$44.71	$44.71	445,997
2020-08-12	$43.61	$45.18	$43.13	$44.18	$44.18	581,714
2020-08-11	$45.02	$45.03	$42.51	$43.34	$43.34	556,669
2020-08-10	$48.09	$48.44	$44.65	$45.17	$45.17	541,892
2020-08-07	$45.20	$49.25	$44.51	$48.61	$48.61	829,838
2020-08-06	$46.00	$47.00	$44.01	$45.09	$45.09	648,116
2020-08-05	$46.88	$47.58	$44.18	$44.80	$44.80	661,380
2020-08-04	$46.50	$47.94	$45.59	$46.88	$46.88	477,292
2020-08-03	$45.96	$47.57	$44.63	$47.24	$47.24	726,224
2020-07-31	$48.58	$49.40	$44.28	$45.36	$45.36	1,300,600
2020-07-30	$47.12	$49.83	$46.60	$48.47	$48.47	1,148,487
2020-07-29	$51.76	$53.12	$47.50	$47.90	$47.90	3,265,825
2020-07-28	$59.00	$59.62	$52.05	$52.54	$52.54	1,763,239
2020-07-27	$61.50	$61.82	$58.35	$61.48	$61.48	460,203
2020-07-24	$60.06	$62.18	$58.32	$60.76	$60.76	450,544
2020-07-23	$64.16	$65.00	$60.70	$61.59	$61.59	554,664
2020-07-22	$63.32	$65.22	$62.55	$64.63	$64.63	508,535
2020-07-21	$62.98	$65.66	$60.21	$63.32	$63.32	1,034,527
2020-07-20	$67.00	$71.50	$59.01	$60.42	$60.42	2,738,120
2020-07-17	$49.77	$53.75	$49.23	$52.99	$52.99	391,300
2020-07-16	$50.50	$50.80	$48.65	$49.77	$49.77	195,100
2020-07-15	$51.90	$51.90	$48.79	$50.50	$50.50	404,100
2020-07-14	$49.73	$51.99	$48.44	$51.97	$51.97	288,700
2020-07-13	$53.44	$55.00	$49.15	$49.88	$49.88	345,600
2020-07-10	$51.42	$52.42	$49.00	$52.12	$52.12	501,700
2020-07-09	$54.66	$54.99	$50.66	$51.87	$51.87	502,300
2020-07-08	$51.27	$53.49	$49.11	$53.42	$53.42	408,100
2020-07-07	$48.50	$51.86	$48.00	$49.98	$49.98	399,400
2020-07-06	$53.27	$53.32	$47.27	$48.03	$48.03	510,100
2020-07-02	$54.41	$54.84	$51.57	$52.16	$52.16	335,600
2020-07-01	$53.00	$55.00	$52.05	$53.49	$53.49	354,000
2020-06-30	$50.49	$54.23	$48.60	$53.01	$53.01	562,200
2020-06-29	$55.69	$56.49	$48.63	$50.76	$50.76	626,700
2020-06-26	$57.67	$58.27	$55.05	$55.60	$55.60	955,357
2020-06-25	$57.07	$58.90	$56.60	$57.95	$57.95	359,662
2020-06-24	$58.96	$61.50	$54.72	$56.85	$56.85	601,899
2020-06-23	$58.41	$61.41	$57.48	$58.71	$58.71	672,365
2020-06-22	$53.50	$57.13	$52.48	$56.97	$56.97	523,403
2020-06-19	$55.02	$56.69	$52.56	$52.65	$52.65	1,603,876
2020-06-18	$53.09	$57.80	$53.09	$54.85	$54.85	363,641
2020-06-17	$54.00	$56.25	$53.01	$53.95	$53.95	324,005
2020-06-16	$54.89	$54.89	$51.62	$52.98	$52.98	304,541
2020-06-15	$45.79	$55.57	$45.71	$52.82	$52.82	727,361
2020-06-12	$48.02	$49.45	$45.21	$47.57	$47.57	225,723
2020-06-11	$48.50	$50.63	$45.55	$45.90	$45.90	489,529
2020-06-10	$50.33	$52.00	$49.12	$50.69	$50.69	340,687
2020-06-09	$49.80	$52.49	$47.95	$50.38	$50.38	355,085
2020-06-08	$47.75	$49.84	$46.40	$49.63	$49.63	259,545
2020-06-05	$51.29	$51.30	$47.31	$47.72	$47.72	257,159
2020-06-04	$47.29	$53.10	$46.75	$49.11	$49.11	643,666
2020-06-03	$46.16	$46.94	$44.66	$45.14	$45.14	202,172
2020-06-02	$47.31	$47.85	$44.14	$46.10	$46.10	442,796
2020-06-01	$46.00	$48.99	$46.00	$47.31	$47.31	307,270
2020-05-29	$43.33	$47.39	$41.27	$46.56	$46.56	699,436
2020-05-28	$45.97	$47.51	$42.94	$43.00	$43.00	394,023
2020-05-27	$46.01	$47.05	$41.09	$46.05	$46.05	482,982
2020-05-26	$49.88	$50.41	$44.77	$45.99	$45.99	420,776
2020-05-22	$50.00	$50.56	$48.13	$48.91	$48.91	422,827
2020-05-21	$50.32	$50.80	$48.40	$49.74	$49.74	302,400
2020-05-20	$49.41	$51.15	$48.50	$50.30	$50.30	312,955
2020-05-19	$50.00	$51.83	$47.03	$48.05	$48.05	397,682
2020-05-18	$49.79	$51.03	$48.10	$49.88	$49.88	373,989
2020-05-15	$45.78	$50.00	$45.32	$47.16	$47.16	454,145
2020-05-14	$42.06	$46.12	$41.02	$45.85	$45.85	433,313
2020-05-13	$40.85	$45.92	$38.69	$43.07	$43.07	591,202
2020-05-12	$40.39	$44.41	$39.75	$40.68	$40.68	470,695
2020-05-11	$40.06	$43.56	$40.00	$43.01	$43.01	524,368
2020-05-08	$38.10	$41.45	$37.57	$40.41	$40.41	430,274
2020-05-07	$39.29	$39.78	$37.18	$38.07	$38.07	361,600
2020-05-06	$39.34	$39.34	$36.61	$38.64	$38.64	393,981
2020-05-05	$37.65	$42.50	$36.62	$38.43	$38.43	704,388
2020-05-04	$34.13	$36.70	$33.50	$36.62	$36.62	275,970
2020-05-01	$35.56	$36.71	$33.20	$35.00	$35.00	398,586
2020-04-30	$36.56	$37.37	$34.52	$37.00	$37.00	398,397
2020-04-29	$34.40	$37.67	$33.50	$36.66	$36.66	716,849
2020-04-28	$33.35	$34.66	$31.05	$33.12	$33.12	482,194
2020-04-27	$31.80	$33.40	$30.35	$32.48	$32.48	474,119
2020-04-24	$30.30	$31.50	$29.20	$30.87	$30.87	364,401
2020-04-23	$29.50	$30.98	$29.01	$30.13	$30.13	260,518
2020-04-22	$28.31	$30.13	$28.03	$28.91	$28.91	415,874
2020-04-21	$27.79	$29.28	$25.93	$27.52	$27.52	427,859
2020-04-20	$28.75	$30.00	$28.00	$28.16	$28.16	433,005
2020-04-17	$28.95	$31.00	$26.42	$29.37	$29.37	679,309
2020-04-16	$24.00	$27.66	$24.00	$27.50	$27.50	734,879
2020-04-15	$25.15	$25.74	$21.56	$23.92	$23.92	476,131
2020-04-14	$24.36	$26.00	$23.57	$25.02	$25.02	459,612
2020-04-13	$22.80	$25.94	$22.50	$23.80	$23.80	397,404
2020-04-09	$21.50	$23.29	$20.92	$23.22	$23.22	358,497
2020-04-08	$19.67	$22.15	$19.18	$21.31	$21.31	398,620
2020-04-07	$21.65	$21.98	$19.12	$19.67	$19.67	366,576
2020-04-06	$18.56	$20.90	$18.55	$20.12	$20.12	425,702
2020-04-03	$18.82	$19.42	$16.00	$17.62	$17.62	416,294
2020-04-02	$20.45	$20.90	$18.55	$18.75	$18.75	403,578
2020-04-01	$21.61	$22.97	$19.90	$20.52	$20.52	425,011
2020-03-31	$24.23	$25.14	$21.21	$22.35	$22.35	360,290
2020-03-30	$24.08	$24.56	$22.00	$24.31	$24.31	463,857
2020-03-27	$21.55	$25.94	$21.00	$24.43	$24.43	481,628
2020-03-26	$20.67	$22.98	$20.34	$22.23	$22.23	403,846
2020-03-25	$18.75	$22.36	$18.00	$20.32	$20.32	430,906
2020-03-24	$19.27	$19.48	$16.02	$18.38	$18.38	493,888
2020-03-23	$16.89	$17.77	$14.27	$17.74	$17.74	273,597
2020-03-20	$18.79	$19.36	$16.50	$17.26	$17.26	464,270
2020-03-19	$17.03	$18.90	$16.00	$18.35	$18.35	523,377
2020-03-18	$16.21	$19.37	$14.72	$16.11	$16.11	567,047
2020-03-17	$15.12	$18.25	$13.77	$17.65	$17.65	717,890
2020-03-16	$17.22	$18.01	$14.21	$14.79	$14.79	1,207,463
2020-03-13	$22.86	$23.48	$16.99	$19.91	$19.91	889,151
2020-03-12	$26.66	$27.00	$20.00	$21.07	$21.07	1,149,490
2020-03-11	$30.48	$33.00	$29.34	$29.48	$29.48	504,491
2020-03-10	$33.95	$34.41	$29.55	$31.78	$31.78	641,351
2020-03-09	$28.77	$31.90	$26.26	$29.14	$29.14	640,323
2020-03-06	$31.24	$35.48	$31.24	$33.06	$33.06	558,200
2020-03-05	$29.05	$35.00	$29.05	$32.17	$32.17	1,076,226
2020-03-04	$31.80	$32.19	$28.85	$29.96	$29.96	854,865
2020-03-03	$32.37	$34.35	$30.86	$31.40	$31.40	830,875
2020-03-02	$38.01	$39.23	$31.06	$31.48	$31.48	1,198,857
2020-02-28	$31.25	$37.50	$31.20	$37.50	$37.50	773,704
2020-02-27	$31.55	$35.66	$29.46	$32.57	$32.57	874,923
2020-02-26	$31.70	$35.45	$30.91	$32.48	$32.48	849,924
2020-02-25	$32.98	$34.25	$28.50	$29.73	$29.73	616,838
2020-02-24	$32.35	$33.68	$31.03	$32.20	$32.20	809,937
2020-02-21	$35.06	$37.50	$34.06	$34.89	$34.89	911,127
2020-02-20	$35.00	$37.00	$31.50	$34.20	$34.20	2,768,787
2020-02-19	$39.40	$41.59	$37.00	$41.14	$41.14	993,009
2020-02-18	$37.98	$43.63	$36.03	$39.59	$39.59	2,097,187
2020-02-14	$38.73	$41.59	$32.00	$36.97	$36.97	4,691,882
2020-02-13	$21.70	$25.04	$20.85	$23.85	$23.85	1,632,047
2020-02-12	$21.51	$21.70	$18.25	$18.90	$18.90	355,117
2020-02-11	$21.30	$21.98	$19.95	$21.46	$21.46	203,001
2020-02-10	$20.00	$21.30	$19.16	$21.18	$21.18	335,725
2020-02-07	$20.65	$20.65	$19.55	$20.00	$20.00	283,735
2020-02-06	$20.65	$21.50	$19.67	$20.00	$20.00	301,468
2020-02-05	$18.00	$21.98	$17.78	$19.98	$19.98	640,524
2020-02-04	$17.53	$17.88	$16.90	$17.35	$17.35	268,734
2020-02-03	$16.52	$17.45	$16.15	$17.23	$17.23	252,746
2020-01-31	$17.17	$17.45	$15.87	$16.57	$16.57	176,837
2020-01-30	$17.29	$17.95	$16.80	$17.45	$17.45	188,097
2020-01-29	$18.13	$18.29	$17.22	$17.45	$17.45	190,649
2020-01-28	$17.43	$18.68	$17.23	$17.92	$17.92	176,989
2020-01-27	$16.79	$17.65	$16.50	$17.40	$17.40	215,329
2020-01-24	$16.90	$17.67	$16.30	$17.49	$17.49	186,498
2020-01-23	$17.03	$17.60	$15.74	$16.91	$16.91	277,177
2020-01-22	$17.50	$17.68	$16.94	$17.07	$17.07	175,553
2020-01-21	$16.56	$17.50	$16.50	$17.34	$17.34	126,671
2020-01-17	$17.50	$17.80	$16.38	$16.67	$16.67	202,243
2020-01-16	$16.50	$17.69	$15.97	$17.45	$17.45	515,009
2020-01-15	$15.10	$16.85	$15.05	$15.87	$15.87	244,350
2020-01-14	$15.34	$15.67	$13.99	$15.30	$15.30	200,164
2020-01-13	$14.31	$16.49	$14.31	$15.55	$15.55	357,072
2020-01-10	$12.26	$15.21	$12.25	$14.24	$14.24	506,209
2020-01-09	$13.13	$14.16	$11.95	$12.26	$12.26	404,489
2020-01-08	$15.97	$15.97	$12.31	$13.34	$13.34	479,495
2020-01-07	$16.05	$16.12	$15.50	$15.63	$15.63	237,905
2020-01-06	$16.60	$16.64	$15.34	$16.04	$16.04	452,976
2020-01-03	$13.26	$19.89	$13.10	$16.71	$16.71	1,940,957
2020-01-02	$14.50	$14.60	$13.10	$13.60	$13.60	421,126
2019-12-31	$10.65	$14.80	$10.52	$14.61	$14.61	683,778
2019-12-30	$10.34	$10.57	$9.80	$10.41	$10.41	168,608
2019-12-27	$9.99	$10.45	$9.84	$10.06	$10.06	98,664
2019-12-26	$10.11	$10.69	$9.78	$9.96	$9.96	153,310
2019-12-24	$9.89	$10.18	$9.22	$10.10	$10.10	103,492
2019-12-23	$8.40	$10.00	$8.18	$9.75	$9.75	427,448
2019-12-20	$8.46	$8.64	$8.03	$8.31	$8.31	331,277
2019-12-19	$8.25	$8.50	$8.02	$8.41	$8.41	111,215
2019-12-18	$8.99	$8.99	$8.01	$8.18	$8.18	224,238
2019-12-17	$8.25	$8.88	$7.95	$8.67	$8.67	404,240
2019-12-16	$6.95	$8.59	$6.89	$8.19	$8.19	546,656
2019-12-13	$6.32	$6.90	$6.05	$6.79	$6.79	126,676
2019-12-12	$5.92	$6.39	$5.92	$6.31	$6.31	69,127
2019-12-11	$6.22	$6.22	$5.58	$5.92	$5.92	152,402
2019-12-10	$6.15	$6.46	$5.97	$6.12	$6.12	132,723
2019-12-09	$6.60	$6.73	$6.10	$6.16	$6.16	102,703
2019-12-06	$6.41	$6.65	$6.29	$6.60	$6.60	83,387
2019-12-05	$6.21	$6.55	$6.21	$6.35	$6.35	74,083
2019-12-04	$6.67	$6.69	$6.14	$6.20	$6.20	112,099
2019-12-03	$6.24	$6.89	$6.11	$6.67	$6.67	138,262
2019-12-02	$6.22	$6.60	$6.00	$6.18	$6.18	101,778
2019-11-29	$6.37	$6.37	$5.84	$6.22	$6.22	98,074
2019-11-27	$6.70	$6.87	$6.29	$6.35	$6.35	94,322
2019-11-26	$7.00	$7.00	$6.20	$6.72	$6.72	252,857
2019-11-25	$6.08	$7.10	$5.94	$6.85	$6.85	282,002
2019-11-22	$6.02	$6.06	$5.68	$6.03	$6.03	120,219
2019-11-21	$6.01	$6.21	$5.43	$6.02	$6.02	241,494
2019-11-20	$6.50	$7.35	$6.03	$6.25	$6.25	441,319
2019-11-19	$5.99	$6.90	$5.86	$6.44	$6.44	435,927
2019-11-18	$5.28	$6.17	$5.24	$5.86	$5.86	418,046
2019-11-15	$4.79	$5.25	$4.48	$5.15	$5.15	144,861
2019-11-14	$4.63	$4.69	$4.20	$4.36	$4.36	89,502
2019-11-13	$4.50	$4.90	$4.50	$4.58	$4.58	128,324
2019-11-12	$4.68	$4.94	$4.37	$4.45	$4.45	144,523
2019-11-11	$4.04	$4.29	$4.04	$4.11	$4.11	40,135
2019-11-08	$4.05	$4.14	$3.88	$4.08	$4.08	56,544
2019-11-07	$4.18	$4.23	$3.95	$4.05	$4.05	61,274
2019-11-06	$4.34	$4.50	$3.98	$4.14	$4.14	65,358
2019-11-05	$4.25	$4.49	$4.18	$4.32	$4.32	24,328
2019-11-04	$4.29	$4.36	$4.00	$4.24	$4.24	48,574
2019-11-01	$4.20	$4.31	$3.76	$4.26	$4.26	132,473
2019-10-31	$4.19	$4.35	$3.95	$4.16	$4.16	68,097
2019-10-30	$4.41	$4.48	$4.09	$4.20	$4.20	88,932
2019-10-29	$4.28	$4.59	$4.28	$4.40	$4.40	52,381
2019-10-28	$4.66	$5.01	$4.26	$4.32	$4.32	91,616
2019-10-25	$4.77	$5.24	$4.51	$4.58	$4.58	127,173
2019-10-24	$5.13	$5.15	$4.78	$4.80	$4.80	90,543
2019-10-23	$5.04	$5.24	$4.99	$5.00	$5.00	39,099
2019-10-22	$5.24	$5.68	$5.01	$5.04	$5.04	111,608
2019-10-21	$5.36	$5.43	$5.00	$5.23	$5.23	81,424
2019-10-18	$5.80	$5.91	$5.21	$5.30	$5.30	61,878
2019-10-17	$6.20	$6.40	$5.79	$5.80	$5.80	94,858
2019-10-16	$6.21	$6.48	$6.01	$6.23	$6.23	72,690
2019-10-15	$6.18	$6.40	$5.95	$6.26	$6.26	52,070
2019-10-14	$6.22	$6.32	$6.11	$6.15	$6.15	19,370
2019-10-11	$6.20	$6.43	$6.13	$6.24	$6.24	29,672
2019-10-10	$6.22	$6.42	$5.80	$6.09	$6.09	56,640
2019-10-09	$6.10	$6.38	$5.83	$6.22	$6.22	118,146
2019-10-08	$6.40	$6.77	$5.94	$6.08	$6.08	81,578
2019-10-07	$6.55	$6.89	$6.40	$6.46	$6.46	94,928
2019-10-04	$6.04	$6.32	$5.97	$6.30	$6.30	83,205
2019-10-03	$6.28	$6.59	$5.95	$5.97	$5.97	99,665
2019-10-02	$6.33	$6.77	$6.30	$6.46	$6.46	38,949
2019-10-01	$7.04	$7.51	$6.10	$6.41	$6.41	112,578
2019-09-30	$7.80	$7.99	$6.95	$7.04	$7.04	176,814
2019-09-27	$7.53	$7.85	$7.33	$7.52	$7.52	236,305
2019-09-26	$8.25	$8.35	$6.86	$7.50	$7.50	1,060,995
2019-09-25	$9.84	$10.21	$9.68	$9.81	$9.81	44,035
2019-09-24	$10.02	$10.13	$9.38	$9.72	$9.72	29,843
2019-09-23	$10.76	$10.76	$10.01	$10.01	$10.01	15,994
2019-09-20	$11.91	$11.91	$10.50	$10.67	$10.67	74,617
2019-09-19	$11.10	$12.00	$11.10	$11.77	$11.77	75,049
2019-09-18	$11.00	$11.37	$10.60	$11.09	$11.09	61,572
2019-09-17	$10.77	$10.98	$10.48	$10.98	$10.98	57,691
2019-09-16	$10.45	$10.79	$10.45	$10.54	$10.54	18,131
2019-09-13	$10.49	$10.86	$10.20	$10.44	$10.44	26,822
2019-09-12	$10.45	$10.48	$10.20	$10.47	$10.47	21,640
2019-09-11	$9.39	$10.49	$9.22	$10.26	$10.26	88,644
2019-09-10	$8.95	$9.10	$8.60	$8.68	$8.68	20,803
2019-09-09	$8.87	$9.29	$8.53	$9.09	$9.09	6,599
2019-09-06	$9.52	$9.52	$9.29	$9.35	$9.35	3,408
2019-09-05	$9.38	$9.62	$9.25	$9.38	$9.38	88,076
2019-09-04	$10.06	$10.06	$8.50	$9.59	$9.59	85,187
2019-09-03	$9.67	$9.90	$9.50	$9.60	$9.60	8,683
2019-08-30	$10.00	$10.39	$9.65	$9.81	$9.81	28,921
2019-08-29	$9.50	$10.00	$9.27	$9.99	$9.99	26,109
2019-08-28	$9.35	$9.66	$9.18	$9.28	$9.28	9,164
2019-08-27	$9.35	$9.84	$9.25	$9.59	$9.59	19,881
2019-08-26	$9.39	$9.39	$8.97	$9.29	$9.29	12,776
2019-08-23	$8.95	$9.60	$8.95	$9.12	$9.12	26,984
2019-08-22	$8.42	$9.15	$8.42	$9.12	$9.12	28,398
2019-08-21	$8.47	$8.87	$8.26	$8.76	$8.76	19,820
2019-08-20	$8.79	$8.94	$8.44	$8.49	$8.49	7,641
2019-08-19	$9.21	$9.28	$8.63	$8.84	$8.84	23,540
2019-08-16	$8.74	$9.21	$8.55	$9.15	$9.15	8,309
2019-08-15	$8.60	$8.75	$8.60	$8.67	$8.67	10,869
2019-08-14	$8.52	$8.62	$8.20	$8.47	$8.47	8,169
2019-08-13	$8.21	$8.83	$8.21	$8.81	$8.81	26,696
2019-08-12	$8.65	$8.95	$7.90	$8.26	$8.26	21,857
2019-08-09	$8.89	$9.00	$8.24	$8.46	$8.46	14,733
2019-08-08	$7.76	$9.00	$7.76	$8.88	$8.88	21,380
2019-08-07	$8.75	$8.76	$7.73	$7.76	$7.76	69,315
2019-08-06	$9.15	$9.95	$8.81	$8.85	$8.85	36,785
2019-08-05	$10.20	$10.20	$9.04	$9.14	$9.14	48,197
2019-08-02	$10.73	$10.75	$10.00	$10.22	$10.22	36,819
2019-08-01	$10.93	$11.00	$10.76	$10.76	$10.76	9,439
2019-07-31	$10.90	$11.08	$10.77	$10.77	$10.77	13,754
2019-07-30	$10.82	$11.09	$10.68	$11.02	$11.02	19,192
2019-07-29	$11.00	$11.13	$10.57	$10.83	$10.83	33,449
2019-07-26	$10.81	$11.15	$10.81	$11.00	$11.00	32,829
2019-07-25	$10.78	$11.05	$10.50	$10.69	$10.69	10,726
2019-07-24	$10.89	$11.09	$10.80	$10.90	$10.90	26,321
2019-07-23	$10.91	$11.05	$10.46	$10.77	$10.77	25,507
2019-07-22	$11.00	$11.39	$10.25	$10.60	$10.60	73,696
2019-07-19	$10.31	$10.57	$10.21	$10.54	$10.54	10,138
2019-07-18	$10.41	$10.50	$10.18	$10.32	$10.32	6,185
2019-07-17	$10.21	$10.58	$10.15	$10.53	$10.53	23,722
2019-07-16	$10.34	$10.63	$10.20	$10.36	$10.36	15,141
2019-07-15	$10.58	$10.80	$10.25	$10.34	$10.34	18,012
2019-07-12	$10.75	$10.91	$10.38	$10.44	$10.44	17,541
2019-07-11	$11.01	$11.10	$10.64	$10.87	$10.87	11,387
2019-07-10	$10.74	$11.17	$10.74	$10.94	$10.94	12,048
2019-07-09	$10.61	$10.76	$10.46	$10.72	$10.72	18,111
2019-07-08	$11.40	$11.42	$10.50	$10.61	$10.61	34,938
2019-07-05	$11.38	$11.48	$11.20	$11.38	$11.38	14,965
2019-07-03	$11.45	$11.50	$11.24	$11.40	$11.40	12,767
2019-07-02	$11.29	$11.50	$11.18	$11.37	$11.37	57,603
2019-07-01	$11.10	$11.40	$11.02	$11.28	$11.28	111,491
2019-06-28	$11.00	$11.25	$10.85	$10.96	$10.96	686,040
2019-06-27	$10.24	$11.00	$10.13	$10.96	$10.96	24,624
2019-06-26	$10.35	$10.63	$10.06	$10.49	$10.49	24,208
2019-06-25	$11.31	$11.31	$10.34	$10.49	$10.49	42,960
2019-06-24	$10.95	$10.95	$10.64	$10.94	$10.94	25,140
2019-06-21	$10.81	$11.14	$10.67	$11.02	$11.02	32,983
2019-06-20	$11.20	$11.20	$10.65	$10.92	$10.92	39,496
2019-06-19	$11.17	$11.20	$11.03	$11.09	$11.09	36,115
2019-06-18	$11.15	$11.18	$10.91	$10.91	$10.91	26,971
2019-06-17	$11.09	$11.18	$10.89	$10.89	$10.89	35,552
2019-06-14	$11.10	$11.12	$10.84	$10.90	$10.90	34,060
2019-06-13	$10.91	$11.20	$10.91	$10.93	$10.93	29,546
2019-06-12	$10.89	$11.22	$10.80	$11.00	$11.00	43,533
2019-06-11	$10.70	$11.22	$10.70	$10.81	$10.81	27,525
2019-06-10	$10.99	$11.38	$10.80	$10.89	$10.89	49,837
2019-06-07	$11.00	$11.17	$10.56	$10.95	$10.95	40,149
2019-06-06	$11.13	$11.17	$10.87	$11.00	$11.00	27,996
2019-06-05	$10.80	$11.00	$10.33	$10.89	$10.89	22,313
2019-06-04	$10.30	$10.85	$10.28	$10.80	$10.80	17,449
2019-06-03	$9.81	$10.52	$9.75	$10.18	$10.18	78,937
2019-05-31	$10.88	$10.88	$10.45	$10.69	$10.69	16,541
2019-05-30	$10.60	$11.19	$10.59	$10.88	$10.88	24,136
2019-05-29	$10.46	$11.00	$10.22	$10.49	$10.49	31,708
2019-05-28	$10.83	$10.91	$10.56	$10.60	$10.60	9,615
2019-05-24	$9.89	$10.99	$9.89	$10.85	$10.85	34,498
2019-05-23	$11.06	$11.06	$9.97	$10.04	$10.04	42,822
2019-05-22	$11.13	$11.13	$10.90	$10.90	$10.90	15,814
2019-05-21	$11.19	$11.19	$10.89	$11.00	$11.00	21,620
2019-05-20	$10.93	$11.19	$10.30	$11.00	$11.00	24,192
2019-05-17	$10.99	$10.99	$10.58	$10.90	$10.90	19,473
2019-05-16	$10.76	$10.93	$10.53	$10.93	$10.93	16,627
2019-05-15	$10.83	$10.98	$10.30	$10.74	$10.74	60,323
2019-05-14	$9.80	$10.84	$9.80	$10.71	$10.71	29,805
2019-05-13	$11.20	$11.20	$9.53	$9.75	$9.75	44,478
2019-05-10	$10.88	$11.61	$10.71	$11.43	$11.43	34,723
2019-05-09	$11.73	$11.81	$10.80	$10.81	$10.81	42,605
2019-05-08	$11.05	$12.00	$11.05	$11.79	$11.79	47,822
2019-05-07	$10.96	$11.10	$10.44	$10.83	$10.83	24,909
2019-05-06	$10.41	$11.11	$10.25	$10.45	$10.45	20,428
2019-05-03	$10.37	$10.99	$10.22	$10.43	$10.43	41,927
2019-05-02	$10.18	$10.42	$10.05	$10.36	$10.36	48,531
2019-05-01	$10.91	$10.91	$10.12	$10.36	$10.36	32,216
2019-04-30	$11.50	$11.50	$10.50	$10.62	$10.62	44,260
2019-04-29	$11.00	$11.50	$10.95	$11.50	$11.50	38,364
2019-04-26	$10.75	$11.20	$10.61	$10.94	$10.94	48,972
2019-04-25	$10.87	$10.87	$9.90	$10.43	$10.43	21,427
2019-04-24	$10.06	$10.75	$9.97	$10.75	$10.75	53,052
2019-04-23	$9.79	$10.22	$9.77	$10.05	$10.05	40,567
2019-04-22	$9.66	$10.35	$9.66	$9.90	$9.90	30,609
2019-04-18	$9.77	$9.98	$9.69	$9.72	$9.72	22,522
2019-04-17	$9.90	$10.02	$9.52	$9.63	$9.63	29,028
2019-04-16	$10.27	$10.31	$9.79	$9.97	$9.97	33,960
2019-04-15	$10.65	$10.66	$10.19	$10.19	$10.19	23,542
2019-04-12	$10.13	$10.74	$10.11	$10.56	$10.56	28,832
2019-04-11	$10.28	$10.45	$10.04	$10.16	$10.16	22,494
2019-04-10	$10.15	$10.50	$9.96	$10.26	$10.26	40,696
2019-04-09	$10.06	$10.49	$9.93	$10.45	$10.45	19,360
2019-04-08	$10.25	$10.45	$9.61	$10.45	$10.45	22,341
2019-04-05	$10.20	$10.50	$10.06	$10.24	$10.24	35,248
2019-04-04	$9.55	$10.20	$9.50	$10.20	$10.20	44,459
2019-04-03	$9.00	$9.74	$8.80	$9.46	$9.46	63,758
2019-04-02	$9.52	$9.52	$8.61	$8.99	$8.99	96,018
2019-04-01	$10.05	$10.20	$9.46	$9.56	$9.56	26,901
2019-03-29	$10.29	$10.31	$9.89	$9.89	$9.89	37,278
2019-03-28	$9.56	$10.25	$9.29	$10.21	$10.21	34,960
2019-03-27	$9.22	$10.30	$9.22	$9.53	$9.53	77,400
2019-03-26	$9.49	$9.54	$9.17	$9.17	$9.17	17,526
2019-03-25	$9.15	$9.47	$8.85	$9.30	$9.30	26,673
2019-03-22	$9.25	$9.50	$8.97	$9.18	$9.18	35,004
2019-03-21	$9.28	$9.80	$8.94	$9.32	$9.32	36,258
2019-03-20	$10.16	$10.16	$9.43	$9.83	$9.83	40,252
2019-03-19	$10.42	$10.42	$10.00	$10.25	$10.25	74,972
2019-03-18	$9.84	$10.39	$9.80	$10.33	$10.33	113,815
2019-03-15	$9.77	$9.77	$9.37	$9.69	$9.69	38,988
2019-03-14	$9.35	$9.50	$9.24	$9.49	$9.49	17,052
2019-03-13	$9.45	$9.60	$9.03	$9.37	$9.37	16,325
2019-03-12	$8.92	$9.60	$8.82	$9.34	$9.34	47,354
2019-03-11	$7.81	$9.05	$7.81	$8.66	$8.66	69,626
2019-03-08	$8.00	$8.45	$7.60	$7.77	$7.77	48,203
2019-03-07	$8.41	$8.63	$7.85	$7.91	$7.91	49,452
2019-03-06	$8.49	$8.49	$8.00	$8.32	$8.32	62,188
2019-03-05	$8.89	$9.10	$8.42	$8.47	$8.47	83,328
2019-03-04	$8.82	$9.12	$8.50	$8.92	$8.92	36,028
2019-03-01	$8.55	$9.18	$8.17	$8.79	$8.79	86,300
2019-02-28	$8.60	$9.00	$8.25	$8.48	$8.48	33,472
2019-02-27	$9.05	$9.10	$8.46	$8.58	$8.58	66,657
2019-02-26	$7.99	$9.00	$7.99	$8.80	$8.80	72,858
2019-02-25	$8.34	$8.35	$8.00	$8.25	$8.25	65,323
2019-02-22	$8.03	$8.23	$8.00	$8.13	$8.13	45,924
2019-02-21	$8.15	$8.25	$7.83	$8.06	$8.06	37,246
2019-02-20	$8.76	$8.76	$7.85	$8.24	$8.24	96,128
2019-02-19	$8.68	$8.93	$8.59	$8.83	$8.83	27,591
2019-02-15	$9.84	$9.85	$8.28	$8.68	$8.68	165,750
2019-02-14	$10.47	$10.47	$9.61	$9.88	$9.88	68,337
2019-02-13	$10.41	$10.83	$9.95	$10.30	$10.30	101,214
2019-02-12	$10.12	$11.96	$10.12	$10.47	$10.47	245,779
2019-02-11	$9.75	$9.90	$8.60	$9.90	$9.90	118,950
2019-02-08	$8.54	$9.75	$8.38	$9.60	$9.60	229,962
2019-02-07	$7.89	$8.31	$7.33	$8.31	$8.31	95,176
2019-02-06	$6.83	$8.00	$6.71	$7.83	$7.83	178,784
2019-02-05	$5.90	$6.83	$5.90	$6.60	$6.60	131,953
2019-02-04	$5.82	$6.16	$5.71	$5.95	$5.95	103,927
2019-02-01	$5.33	$5.52	$5.30	$5.38	$5.38	36,859
2019-01-31	$5.46	$5.66	$5.34	$5.36	$5.36	11,524
2019-01-30	$5.85	$5.85	$5.36	$5.48	$5.48	28,498
2019-01-29	$5.66	$5.66	$5.54	$5.64	$5.64	11,816
2019-01-28	$5.67	$5.84	$5.54	$5.65	$5.65	88,741
2019-01-25	$5.70	$5.85	$5.53	$5.53	$5.53	16,888
2019-01-24	$5.69	$5.83	$5.50	$5.50	$5.50	17,855
2019-01-23	$5.71	$5.71	$5.55	$5.70	$5.70	22,953
2019-01-22	$5.85	$6.20	$5.60	$5.73	$5.73	80,014
2019-01-18	$5.82	$5.89	$5.64	$5.86	$5.86	28,515
2019-01-17	$5.60	$5.78	$5.60	$5.61	$5.61	12,254
2019-01-16	$5.20	$5.94	$5.20	$5.57	$5.57	44,438
2019-01-15	$5.75	$5.75	$5.21	$5.27	$5.27	60,601
2019-01-14	$6.25	$6.25	$5.50	$5.76	$5.76	32,635
2019-01-11	$6.00	$6.21	$5.84	$6.07	$6.07	43,340
2019-01-10	$6.00	$6.40	$5.51	$6.18	$6.18	50,859
2019-01-09	$6.00	$6.25	$5.46	$5.97	$5.97	121,284
2019-01-08	$5.44	$6.26	$5.18	$6.09	$6.09	183,398
2019-01-07	$5.28	$5.40	$4.90	$5.32	$5.32	225,146
2019-01-04	$5.30	$5.30	$4.54	$5.22	$5.22	327,190
2019-01-03	$4.50	$5.84	$4.00	$5.02	$5.02	1,910,419
2019-01-02	$3.75	$3.87	$3.33	$3.49	$3.49	140,232
2018-12-31	$3.94	$4.08	$3.75	$3.86	$3.86	46,458
2018-12-28	$4.16	$4.30	$3.30	$3.94	$3.94	327,356
2018-12-27	$3.30	$4.97	$2.86	$4.36	$4.36	2,717,547
2018-12-26	$2.81	$2.91	$2.41	$2.41	$2.41	52,837
2018-12-24	$2.53	$2.81	$2.50	$2.78	$2.78	17,838
2018-12-21	$2.61	$2.78	$2.51	$2.55	$2.55	49,085
2018-12-20	$2.98	$3.00	$2.50	$2.59	$2.59	263,529
2018-12-19	$3.38	$3.40	$2.88	$2.98	$2.98	30,762
2018-12-18	$3.61	$3.70	$3.33	$3.33	$3.33	24,724
2018-12-17	$3.80	$4.15	$3.51	$3.73	$3.73	30,662
2018-12-14	$4.15	$4.50	$3.83	$3.84	$3.84	80,395
2018-12-13	$4.80	$4.80	$4.11	$4.18	$4.18	15,790
2018-12-12	$4.81	$4.95	$4.55	$4.55	$4.55	35,753
2018-12-11	$4.60	$4.72	$4.55	$4.55	$4.55	16,128
2018-12-10	$4.75	$4.95	$4.55	$4.66	$4.66	47,915
2018-12-07	$5.01	$5.07	$4.73	$4.73	$4.73	18,298
2018-12-06	$4.96	$5.06	$4.93	$5.06	$5.06	17,053
2018-12-04	$4.98	$5.22	$4.85	$4.86	$4.86	22,728
2018-12-03	$4.98	$5.32	$4.91	$5.09	$5.09	25,803
2018-11-30	$4.84	$5.20	$4.83	$4.83	$4.83	19,339
2018-11-29	$4.80	$5.02	$4.65	$4.73	$4.73	23,045
2018-11-28	$4.94	$5.08	$4.81	$4.81	$4.81	27,994
2018-11-27	$5.10	$5.10	$4.89	$4.90	$4.90	29,309
2018-11-26	$5.12	$5.37	$5.02	$5.09	$5.09	15,580
2018-11-23	$5.14	$5.24	$5.02	$5.02	$5.02	6,983
2018-11-21	$5.15	$5.43	$5.06	$5.22	$5.22	37,629
2018-11-20	$5.46	$5.74	$5.01	$5.08	$5.08	19,158
2018-11-19	$5.80	$5.94	$5.54	$5.62	$5.62	66,449
2018-11-16	$5.72	$5.97	$5.72	$5.76	$5.76	4,587
2018-11-15	$5.32	$5.81	$5.32	$5.73	$5.73	9,195
2018-11-14	$5.70	$5.84	$5.10	$5.29	$5.29	18,773
2018-11-13	$5.61	$5.89	$5.47	$5.54	$5.54	5,852
2018-11-12	$5.87	$6.00	$5.55	$5.57	$5.57	19,167
2018-11-09	$6.18	$6.18	$5.57	$5.90	$5.90	82,078
2018-11-08	$5.75	$6.05	$5.37	$6.05	$6.05	84,574
2018-11-07	$5.48	$5.84	$5.02	$5.78	$5.78	33,916
2018-11-06	$5.25	$5.53	$5.02	$5.45	$5.45	15,514
2018-11-05	$6.09	$6.10	$5.18	$5.20	$5.20	46,566
2018-11-02	$5.63	$5.75	$5.36	$5.48	$5.48	10,383
2018-11-01	$5.84	$5.88	$5.15	$5.60	$5.60	52,424
2018-10-31	$5.53	$5.86	$5.06	$5.08	$5.08	17,043
2018-10-30	$5.03	$5.40	$5.00	$5.40	$5.40	30,781
2018-10-29	$5.70	$6.40	$5.00	$5.07	$5.07	20,065
2018-10-26	$5.82	$5.86	$5.54	$5.62	$5.62	13,185
2018-10-25	$6.26	$6.26	$5.76	$5.85	$5.85	18,593
2018-10-24	$5.85	$6.00	$5.69	$6.00	$6.00	67,074
2018-10-23	$5.41	$5.80	$5.11	$5.80	$5.80	70,690
2018-10-22	$6.40	$6.59	$5.38	$5.66	$5.66	37,937
2018-10-19	$6.37	$6.55	$6.25	$6.27	$6.27	21,052
2018-10-18	$6.56	$6.56	$6.25	$6.33	$6.33	13,032
2018-10-17	$6.25	$7.22	$6.25	$6.56	$6.56	19,862
2018-10-16	$6.33	$6.46	$6.09	$6.25	$6.25	15,070
2018-10-15	$6.34	$6.36	$6.10	$6.36	$6.36	19,293
2018-10-12	$6.24	$6.37	$6.05	$6.24	$6.24	14,951
2018-10-11	$5.86	$6.36	$5.85	$5.85	$5.85	21,505
2018-10-10	$6.79	$6.79	$5.77	$5.90	$5.90	22,607
2018-10-09	$6.66	$6.80	$6.55	$6.76	$6.76	9,044
2018-10-08	$7.38	$7.38	$6.50	$6.85	$6.85	38,069
2018-10-05	$7.46	$7.69	$6.35	$7.28	$7.28	52,900
2018-10-04	$7.72	$7.75	$7.45	$7.45	$7.45	15,784
2018-10-03	$7.60	$7.61	$7.45	$7.59	$7.59	78,779
2018-10-02	$7.61	$7.69	$7.25	$7.58	$7.58	43,727
2018-10-01	$7.75	$7.87	$7.47	$7.61	$7.61	24,733
2018-09-28	$8.51	$8.51	$7.66	$7.66	$7.66	16,427
2018-09-27	$7.80	$7.83	$7.57	$7.74	$7.74	14,775
2018-09-26	$7.73	$7.79	$7.56	$7.74	$7.74	12,595
2018-09-25	$7.65	$7.78	$7.61	$7.71	$7.71	26,864
2018-09-24	$7.53	$7.70	$7.45	$7.60	$7.60	60,903
2018-09-21	$7.54	$7.76	$7.47	$7.54	$7.54	34,641
2018-09-20	$7.62	$7.98	$7.51	$7.51	$7.51	41,447
2018-09-19	$8.05	$8.17	$7.59	$7.59	$7.59	23,395
2018-09-18	$8.12	$8.28	$8.00	$8.06	$8.06	7,555
2018-09-17	$8.29	$8.38	$8.07	$8.09	$8.09	23,147
2018-09-14	$8.05	$8.47	$8.01	$8.25	$8.25	82,135
2018-09-13	$8.67	$8.67	$7.82	$8.15	$8.15	28,332
2018-09-12	$8.92	$8.96	$8.62	$8.66	$8.66	8,913
2018-09-11	$9.12	$9.12	$8.80	$8.80	$8.80	10,477
2018-09-10	$9.25	$9.46	$9.01	$9.16	$9.16	14,790
2018-09-07	$9.16	$9.49	$9.08	$9.31	$9.31	11,727
2018-09-06	$9.49	$9.61	$9.10	$9.10	$9.10	16,277
2018-09-05	$9.90	$9.91	$9.19	$9.55	$9.55	21,918
2018-09-04	$9.25	$9.90	$9.25	$9.88	$9.88	31,679
2018-08-31	$9.58	$9.70	$9.09	$9.20	$9.20	27,412
2018-08-30	$9.19	$9.29	$8.64	$9.29	$9.29	38,369
2018-08-29	$8.61	$9.01	$8.19	$8.96	$8.96	43,015
2018-08-28	$8.47	$8.81	$8.15	$8.25	$8.25	31,942
2018-08-27	$8.15	$8.50	$8.01	$8.45	$8.45	132,470
2018-08-24	$7.75	$8.21	$7.51	$7.97	$7.97	47,740
2018-08-23	$7.86	$7.86	$7.52	$7.71	$7.71	28,623
2018-08-22	$8.00	$8.12	$7.80	$7.85	$7.85	19,109
2018-08-21	$8.12	$8.12	$7.78	$7.94	$7.94	17,931
2018-08-20	$8.20	$8.51	$8.02	$8.04	$8.04	19,220
2018-08-17	$8.18	$8.57	$8.05	$8.14	$8.14	14,618
2018-08-16	$8.56	$8.85	$8.10	$8.19	$8.19	25,561
2018-08-15	$8.60	$8.88	$8.30	$8.51	$8.51	63,479
2018-08-14	$9.00	$9.23	$8.60	$8.60	$8.60	40,483
2018-08-13	$9.33	$9.38	$9.06	$9.20	$9.20	28,100
2018-08-10	$9.94	$10.26	$9.20	$9.25	$9.25	28,760
2018-08-09	$9.00	$10.30	$9.00	$10.00	$10.00	29,000
2018-08-08	$10.03	$10.23	$9.59	$9.70	$9.70	20,178
2018-08-07	$9.98	$10.41	$9.98	$10.18	$10.18	23,434
2018-08-06	$10.51	$10.61	$10.07	$10.13	$10.13	26,552
2018-08-03	$10.93	$11.00	$10.03	$10.12	$10.12	33,974
2018-08-02	$10.20	$10.88	$10.03	$10.77	$10.77	24,012
2018-08-01	$10.37	$10.37	$10.00	$10.23	$10.23	19,383
2018-07-31	$10.25	$10.25	$9.80	$10.05	$10.05	24,580
2018-07-30	$9.58	$9.73	$9.11	$9.49	$9.49	21,429
2018-07-27	$10.34	$10.46	$9.38	$9.50	$9.50	43,070
2018-07-26	$10.09	$10.42	$10.08	$10.28	$10.28	19,592
2018-07-25	$9.20	$10.46	$9.20	$10.09	$10.09	48,876
2018-07-24	$10.35	$10.35	$9.06	$9.10	$9.10	57,098
2018-07-23	$10.35	$10.49	$10.13	$10.24	$10.24	18,133
2018-07-20	$10.75	$10.96	$10.07	$10.32	$10.32	34,423
2018-07-19	$10.98	$11.04	$10.71	$10.76	$10.76	16,698
2018-07-18	$11.98	$12.08	$10.98	$11.01	$11.01	54,160
2018-07-17	$11.57	$12.16	$11.31	$11.74	$11.74	34,570
2018-07-16	$10.96	$11.98	$10.76	$11.41	$11.41	27,225
2018-07-13	$11.84	$11.84	$10.54	$10.94	$10.94	68,138
2018-07-12	$11.95	$12.08	$11.50	$11.70	$11.70	25,875
2018-07-11	$12.89	$12.95	$11.56	$11.85	$11.85	126,929
2018-07-10	$11.49	$14.79	$11.12	$12.99	$12.99	159,030
2018-07-09	$9.90	$11.16	$9.80	$11.03	$11.03	43,689
2018-07-06	$9.35	$10.34	$9.12	$9.83	$9.83	102,745
2018-07-05	$9.25	$9.35	$9.08	$9.30	$9.30	130,127
2018-07-03	$9.35	$9.38	$8.77	$9.05	$9.05	99,475
2018-07-02	$9.21	$9.27	$8.88	$9.18	$9.18	81,276
2018-06-29	$9.11	$9.44	$8.91	$9.20	$9.20	159,469
2018-06-28	$9.40	$9.83	$9.00	$9.08	$9.08	26,493
2018-06-27	$9.34	$9.40	$9.00	$9.03	$9.03	42,622
2018-06-26	$9.45	$9.45	$9.17	$9.21	$9.21	32,927
2018-06-25	$8.89	$9.34	$8.82	$9.10	$9.10	55,242
2018-06-22	$9.00	$9.04	$8.67	$8.76	$8.76	112,132
2018-06-21	$9.24	$9.24	$8.61	$9.08	$9.08	26,551
2018-06-20	$8.71	$9.52	$8.60	$9.03	$9.03	26,466
2018-06-19	$8.79	$9.26	$8.65	$8.68	$8.68	47,308
2018-06-18	$8.91	$9.54	$8.85	$8.85	$8.85	61,694
2018-06-15	$9.85	$10.48	$8.37	$8.50	$8.50	132,207
2018-06-14	$9.91	$11.14	$9.80	$9.89	$9.89	48,301
2018-06-13	$10.05	$10.59	$9.80	$9.80	$9.80	47,457
2018-06-12	$10.80	$11.10	$9.81	$9.87	$9.87	54,299
2018-06-11	$10.52	$11.10	$10.30	$10.72	$10.72	52,944
2018-06-08	$10.80	$11.48	$10.30	$10.35	$10.35	43,283
2018-06-07	$11.66	$11.66	$10.81	$10.86	$10.86	16,596
2018-06-06	$11.15	$11.45	$10.79	$10.81	$10.81	21,857
2018-06-05	$11.84	$11.84	$10.76	$10.76	$10.76	39,109
2018-06-04	$11.61	$11.61	$10.50	$10.98	$10.98	82,482
2018-06-01	$11.13	$11.20	$11.01	$11.13	$11.13	22,825
2018-05-31	$11.32	$11.40	$10.99	$10.99	$10.99	32,369
2018-05-30	$11.56	$11.59	$11.20	$11.23	$11.23	13,997
2018-05-29	$11.11	$11.61	$11.03	$11.26	$11.26	11,403
2018-05-25	$11.00	$11.44	$10.63	$10.81	$10.81	29,197
2018-05-24	$10.61	$11.66	$10.38	$10.90	$10.90	130,821
2018-05-23	$11.11	$11.15	$10.10	$10.54	$10.54	11,155
2018-05-22	$10.79	$11.19	$10.28	$11.18	$11.18	18,526
2018-05-21	$10.50	$11.00	$10.00	$10.79	$10.79	22,945
2018-05-18	$10.61	$10.61	$10.26	$10.35	$10.35	4,720
2018-05-17	$9.89	$10.69	$8.92	$10.54	$10.54	17,841
2018-05-16	$9.80	$10.31	$9.80	$9.99	$9.99	38,200
2018-05-15	$9.51	$9.93	$9.51	$9.80	$9.80	19,589
2018-05-14	$9.99	$10.21	$9.17	$9.50	$9.50	25,001
2018-05-11	$9.96	$10.17	$8.90	$9.99	$9.99	19,482
2018-05-10	$8.90	$9.98	$8.90	$9.93	$9.93	25,328
2018-05-09	$8.25	$9.06	$8.25	$8.80	$8.80	46,760
2018-05-08	$8.15	$8.59	$7.71	$8.15	$8.15	25,612
2018-05-07	$7.77	$8.31	$7.57	$8.11	$8.11	39,043
2018-05-04	$8.48	$9.45	$7.56	$7.70	$7.70	39,801
2018-05-03	$7.50	$8.98	$7.48	$8.40	$8.40	64,754
2018-05-02	$7.52	$7.82	$7.02	$7.02	$7.02	16,678
2018-05-01	$7.50	$7.56	$7.45	$7.47	$7.47	18,686
2018-04-30	$7.51	$7.61	$7.43	$7.60	$7.60	22,108
2018-04-27	$7.75	$7.88	$7.50	$7.50	$7.50	13,987
2018-04-26	$8.00	$8.00	$7.50	$7.75	$7.75	27,615
2018-04-25	$7.61	$8.05	$7.45	$7.63	$7.63	19,321
2018-04-24	$8.86	$8.86	$6.76	$7.54	$7.54	74,776
2018-04-23	$9.06	$9.15	$8.95	$9.04	$9.04	10,041
2018-04-20	$9.16	$10.22	$9.04	$9.28	$9.28	10,890
2018-04-19	$8.92	$8.93	$8.77	$8.86	$8.86	23,398
2018-04-18	$8.95	$9.03	$8.70	$8.82	$8.82	15,519
2018-04-17	$8.99	$9.41	$8.95	$8.95	$8.95	82,552
2018-04-16	$9.28	$9.48	$8.92	$9.26	$9.26	21,694
2018-04-13	$8.95	$9.47	$8.95	$9.23	$9.23	12,450
2018-04-12	$8.90	$9.52	$8.72	$8.94	$8.94	33,754
2018-04-11	$9.36	$9.86	$8.92	$8.94	$8.94	43,568
2018-04-10	$10.31	$10.80	$9.29	$9.79	$9.79	88,930
2018-04-09	$10.91	$11.00	$10.01	$10.17	$10.17	75,625
2018-04-06	$10.96	$11.15	$10.50	$11.05	$11.05	45,917
2018-04-05	$10.59	$11.11	$10.50	$11.06	$11.06	131,546
2018-04-04	$10.50	$10.89	$10.50	$10.50	$10.50	83,553
2018-04-03	$11.20	$11.20	$10.50	$10.59	$10.59	104,979
2018-04-02	$10.50	$11.06	$10.50	$10.84	$10.84	103,452
2018-03-29	$10.00	$10.25	$10.00	$10.24	$10.24	24,681
2018-03-28	$9.82	$10.25	$9.75	$9.83	$9.83	16,071
2018-03-27	$10.45	$10.45	$8.66	$9.99	$9.99	65,928
2018-03-26	$10.40	$10.50	$10.26	$10.46	$10.46	8,010
2018-03-23	$10.26	$10.39	$10.25	$10.31	$10.31	22,953
2018-03-22	$10.33	$10.35	$10.25	$10.25	$10.25	20,415
2018-03-21	$10.27	$10.83	$10.27	$10.41	$10.41	28,333
2018-03-20	$10.25	$10.45	$10.25	$10.25	$10.25	26,997
2018-03-19	$10.90	$10.90	$10.25	$10.25	$10.25	88,018
2018-03-16	$10.84	$11.12	$10.50	$10.87	$10.87	102,282
2018-03-15	$10.47	$10.87	$10.47	$10.85	$10.85	64,335
2018-03-14	$10.33	$10.47	$10.33	$10.47	$10.47	44,826
2018-03-13	$10.25	$10.60	$10.14	$10.31	$10.31	133,705
2018-03-12	$11.03	$11.03	$10.31	$10.43	$10.43	259,535
2018-03-09	$11.10	$11.43	$11.00	$11.00	$11.00	275,778
2018-03-08	$11.02	$11.94	$10.67	$11.03	$11.03	1,910,550

BioXcel Therapeutics Inc (BTAI) News Headlines

Recent BioXcel Therapeutics Inc (BTAI) News

Similar Companies to BioXcel Therapeutics Inc (BTAI) 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

BioXcel Therapeutics Inc (BTAI) Exchange: NASDAQ