Cara Therapeutics Inc (CARA) Stock

Data as of April 25, 2024

$0.70 ($0.03) 4.23%

Cara Therapeutics Inc - Daily Information

Click for more stock information on Cara Therapeutics Inc.

Daily Information	Data
Date	April 25, 2024
Open	$0.66
Previous Close	$0.70
High	$0.72
Low	$0.64
Adjusted Open	$0.66
Previous Adjusted Close	$0.70
Adjusted High	$0.72
Adjusted Low	$0.64

About Cara Therapeutics Inc (CARA)

Cara Therapeutics is an early commercial-stage biopharmaceutical company focused on developing and commercializing new chemical entities designed to alleviate pruritus by selectively targeting peripheral KORs. Cara is developing a novel and proprietary class of product candidates, led by KORSUVA™ (CR845/difelikefalin), a first-in-class KOR agonist that targets the body’s peripheral nervous system, as well as certain immune cells. KORSUVA injection was approved by the FDA for the treatment of moderate-to-severe CKD-aP in adults undergoing hemodialysis on August 23, 2021. Oral KORSUVA has completed Phase 2 trials for the treatment of pruritus in patients with CKD and AD and is currently in Phase 2 trials in PBC and NP patients with moderate-to-severe pruritus.

Invest in Cara Therapeutics Inc (CARA)

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

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Cara Therapeutics Inc (CARA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$0.66	$0.72	$0.64	$0.70	$0.70	316,925
2024-04-24	$0.72	$0.72	$0.66	$0.67	$0.67	217,430
2024-04-23	$0.72	$0.73	$0.70	$0.71	$0.71	181,920
2024-04-22	$0.66	$0.74	$0.65	$0.73	$0.73	346,171
2024-04-19	$0.69	$0.70	$0.65	$0.66	$0.66	351,866
2024-04-18	$0.73	$0.74	$0.68	$0.69	$0.69	363,143
2024-04-17	$0.71	$0.75	$0.70	$0.73	$0.73	184,648
2024-04-16	$0.71	$0.72	$0.63	$0.71	$0.71	601,451
2024-04-15	$0.77	$0.78	$0.70	$0.71	$0.71	440,107
2024-04-12	$0.81	$0.83	$0.76	$0.76	$0.76	306,332
2024-04-11	$0.80	$0.83	$0.80	$0.81	$0.81	214,481
2024-04-10	$0.83	$0.83	$0.80	$0.81	$0.81	357,431
2024-04-09	$0.85	$0.86	$0.82	$0.83	$0.83	272,045
2024-04-08	$0.86	$0.88	$0.74	$0.83	$0.83	578,789
2024-04-05	$0.83	$0.89	$0.81	$0.87	$0.87	453,165
2024-04-04	$0.92	$0.95	$0.81	$0.83	$0.83	454,533
2024-04-03	$0.94	$0.95	$0.88	$0.91	$0.91	318,000
2024-04-02	$0.91	$0.93	$0.89	$0.92	$0.92	269,954
2024-04-01	$0.91	$0.94	$0.86	$0.91	$0.91	328,654
2024-03-28	$0.85	$0.96	$0.85	$0.91	$0.91	637,279
2024-03-27	$0.77	$0.88	$0.75	$0.87	$0.87	569,385
2024-03-26	$0.84	$0.84	$0.72	$0.73	$0.73	711,831
2024-03-25	$0.86	$0.92	$0.81	$0.82	$0.82	470,713
2024-03-22	$0.90	$0.94	$0.88	$0.88	$0.88	204,803
2024-03-21	$0.90	$0.94	$0.88	$0.89	$0.89	220,100
2024-03-20	$0.87	$0.95	$0.83	$0.90	$0.90	504,789
2024-03-19	$0.91	$0.95	$0.82	$0.89	$0.89	332,814
2024-03-18	$0.87	$0.93	$0.80	$0.91	$0.91	375,848
2024-03-15	$0.78	$0.89	$0.76	$0.88	$0.88	745,418
2024-03-14	$0.87	$0.91	$0.73	$0.79	$0.79	1,038,961
2024-03-13	$0.87	$0.92	$0.85	$0.87	$0.87	402,704
2024-03-12	$0.95	$0.95	$0.85	$0.88	$0.88	680,277
2024-03-11	$0.98	$1.01	$0.91	$0.95	$0.95	878,116
2024-03-08	$1.08	$1.10	$0.96	$0.98	$0.98	929,898
2024-03-07	$1.01	$1.07	$0.99	$1.05	$1.05	623,442
2024-03-06	$0.89	$1.00	$0.89	$0.99	$0.99	590,031
2024-03-05	$0.88	$0.94	$0.83	$0.91	$0.91	1,236,351
2024-03-04	$1.00	$1.15	$0.97	$1.00	$1.00	2,297,369
2024-03-01	$0.84	$0.96	$0.82	$0.95	$0.95	1,009,522
2024-02-29	$0.89	$0.94	$0.81	$0.85	$0.85	844,868
2024-02-28	$0.99	$1.00	$0.85	$0.89	$0.89	832,847
2024-02-27	$0.83	$0.95	$0.82	$0.95	$0.95	794,383
2024-02-26	$0.96	$1.01	$0.80	$0.80	$0.80	1,828,711
2024-02-23	$0.82	$1.13	$0.82	$0.91	$0.91	4,313,127
2024-02-22	$0.70	$0.80	$0.68	$0.80	$0.80	1,223,055
2024-02-21	$0.67	$0.69	$0.61	$0.68	$0.68	382,345
2024-02-20	$0.63	$0.70	$0.62	$0.64	$0.64	608,446
2024-02-16	$0.60	$0.64	$0.56	$0.63	$0.63	538,567
2024-02-15	$0.57	$0.62	$0.57	$0.60	$0.60	659,646
2024-02-14	$0.53	$0.57	$0.53	$0.57	$0.57	299,165
2024-02-13	$0.58	$0.59	$0.52	$0.53	$0.53	663,747
2024-02-12	$0.56	$0.60	$0.56	$0.58	$0.58	443,505
2024-02-09	$0.52	$0.57	$0.52	$0.57	$0.57	448,999
2024-02-08	$0.53	$0.55	$0.52	$0.52	$0.52	719,411
2024-02-07	$0.59	$0.60	$0.53	$0.53	$0.53	568,334
2024-02-06	$0.58	$0.60	$0.57	$0.58	$0.58	257,768
2024-02-05	$0.57	$0.59	$0.55	$0.58	$0.58	490,667
2024-02-02	$0.55	$0.59	$0.55	$0.57	$0.57	328,026
2024-02-01	$0.55	$0.58	$0.53	$0.56	$0.56	307,855
2024-01-31	$0.57	$0.60	$0.55	$0.57	$0.57	457,134
2024-01-30	$0.60	$0.61	$0.56	$0.57	$0.57	455,163
2024-01-29	$0.59	$0.62	$0.56	$0.61	$0.61	931,122
2024-01-26	$0.57	$0.58	$0.52	$0.58	$0.58	530,721
2024-01-25	$0.56	$0.57	$0.50	$0.56	$0.56	643,025
2024-01-24	$0.57	$0.59	$0.52	$0.53	$0.53	556,194
2024-01-23	$0.58	$0.58	$0.54	$0.57	$0.57	510,665
2024-01-22	$0.58	$0.60	$0.54	$0.56	$0.56	648,378
2024-01-19	$0.56	$0.57	$0.53	$0.57	$0.57	346,396
2024-01-18	$0.54	$0.56	$0.51	$0.54	$0.54	599,632
2024-01-17	$0.55	$0.57	$0.52	$0.54	$0.54	656,457
2024-01-16	$0.60	$0.60	$0.51	$0.54	$0.54	1,010,353
2024-01-12	$0.60	$0.63	$0.56	$0.57	$0.57	803,692
2024-01-11	$0.62	$0.64	$0.58	$0.60	$0.60	596,348
2024-01-10	$0.66	$0.69	$0.61	$0.62	$0.62	528,573
2024-01-09	$0.67	$0.69	$0.63	$0.65	$0.65	451,186
2024-01-08	$0.62	$0.68	$0.61	$0.68	$0.68	711,600
2024-01-05	$0.66	$0.66	$0.61	$0.61	$0.61	917,617
2024-01-04	$0.68	$0.71	$0.64	$0.66	$0.66	595,057
2024-01-03	$0.80	$0.80	$0.67	$0.68	$0.68	975,617
2024-01-02	$0.74	$0.82	$0.73	$0.76	$0.76	922,767
2023-12-29	$0.76	$0.80	$0.71	$0.74	$0.74	1,412,982
2023-12-28	$0.66	$0.80	$0.66	$0.77	$0.77	2,293,398
2023-12-27	$0.69	$0.70	$0.62	$0.66	$0.66	860,978
2023-12-26	$0.65	$0.70	$0.65	$0.69	$0.69	823,378
2023-12-22	$0.60	$0.68	$0.59	$0.67	$0.67	1,860,039
2023-12-21	$0.63	$0.63	$0.59	$0.60	$0.60	968,958
2023-12-20	$0.62	$0.66	$0.58	$0.61	$0.61	1,371,919
2023-12-19	$0.63	$0.68	$0.60	$0.62	$0.62	2,230,967
2023-12-18	$1.17	$1.17	$0.57	$0.63	$0.63	6,460,203
2023-12-15	$1.24	$1.31	$1.21	$1.23	$1.23	1,268,230
2023-12-14	$1.19	$1.29	$1.17	$1.21	$1.21	1,125,415
2023-12-13	$1.22	$1.22	$1.10	$1.20	$1.20	671,987
2023-12-12	$1.19	$1.21	$1.12	$1.21	$1.21	648,896
2023-12-11	$1.25	$1.25	$1.12	$1.16	$1.16	615,454
2023-12-08	$1.19	$1.31	$1.19	$1.25	$1.25	657,863
2023-12-07	$1.10	$1.23	$1.08	$1.20	$1.20	554,119
2023-12-06	$1.06	$1.16	$1.05	$1.13	$1.13	495,818
2023-12-05	$1.02	$1.07	$1.02	$1.05	$1.05	300,390
2023-12-04	$1.03	$1.07	$1.00	$1.02	$1.02	495,866
2023-12-01	$0.96	$1.10	$0.93	$1.06	$1.06	591,063
2023-11-30	$1.01	$1.01	$0.93	$0.97	$0.97	417,581
2023-11-29	$0.99	$1.02	$0.95	$0.96	$0.96	495,646
2023-11-28	$0.96	$0.99	$0.91	$0.98	$0.98	267,951
2023-11-27	$0.97	$0.98	$0.90	$0.93	$0.93	652,192
2023-11-24	$1.00	$1.01	$0.90	$0.98	$0.98	534,269
2023-11-22	$1.04	$1.05	$0.94	$0.96	$0.96	652,854
2023-11-21	$1.06	$1.07	$1.01	$1.01	$1.01	463,135
2023-11-20	$1.10	$1.12	$1.05	$1.06	$1.06	319,801
2023-11-17	$1.11	$1.14	$1.08	$1.10	$1.10	353,874
2023-11-16	$1.15	$1.16	$1.04	$1.09	$1.09	470,047
2023-11-15	$1.10	$1.19	$1.07	$1.12	$1.12	604,746
2023-11-14	$1.17	$1.17	$1.02	$1.10	$1.10	970,705
2023-11-13	$1.11	$1.21	$1.05	$1.18	$1.18	583,576
2023-11-10	$1.13	$1.14	$1.05	$1.05	$1.05	705,681
2023-11-09	$1.23	$1.23	$1.10	$1.11	$1.11	333,898
2023-11-08	$1.26	$1.26	$1.16	$1.19	$1.19	206,182
2023-11-07	$1.31	$1.32	$1.22	$1.24	$1.24	392,823
2023-11-06	$1.39	$1.40	$1.30	$1.33	$1.33	358,639
2023-11-03	$1.20	$1.37	$1.18	$1.35	$1.35	466,627
2023-11-02	$1.22	$1.30	$1.14	$1.19	$1.19	462,886
2023-11-01	$1.30	$1.30	$1.17	$1.21	$1.21	378,026
2023-10-31	$1.15	$1.31	$1.13	$1.29	$1.29	407,426
2023-10-30	$1.10	$1.23	$1.09	$1.17	$1.17	638,352
2023-10-27	$1.13	$1.14	$1.03	$1.06	$1.06	579,849
2023-10-26	$1.23	$1.26	$1.13	$1.15	$1.15	461,910
2023-10-25	$1.28	$1.28	$1.20	$1.23	$1.23	202,372
2023-10-24	$1.24	$1.34	$1.23	$1.28	$1.28	406,439
2023-10-23	$1.30	$1.30	$1.22	$1.23	$1.23	444,280
2023-10-20	$1.37	$1.37	$1.27	$1.29	$1.29	616,994
2023-10-19	$1.39	$1.41	$1.35	$1.37	$1.37	367,400
2023-10-18	$1.61	$1.61	$1.40	$1.41	$1.41	441,525
2023-10-17	$1.51	$1.65	$1.47	$1.59	$1.59	508,527
2023-10-16	$1.43	$1.53	$1.38	$1.51	$1.51	302,218
2023-10-13	$1.40	$1.44	$1.36	$1.42	$1.42	250,831
2023-10-12	$1.51	$1.51	$1.39	$1.41	$1.41	244,338
2023-10-11	$1.64	$1.68	$1.48	$1.49	$1.49	349,579
2023-10-10	$1.44	$1.66	$1.42	$1.65	$1.65	507,886
2023-10-09	$1.47	$1.48	$1.36	$1.44	$1.44	455,037
2023-10-06	$1.48	$1.50	$1.40	$1.48	$1.48	368,957
2023-10-05	$1.42	$1.50	$1.42	$1.48	$1.48	430,770
2023-10-04	$1.58	$1.59	$1.40	$1.44	$1.44	795,856
2023-10-03	$1.64	$1.65	$1.58	$1.62	$1.62	474,168
2023-10-02	$1.66	$1.68	$1.61	$1.64	$1.64	382,675
2023-09-29	$1.69	$1.74	$1.67	$1.68	$1.68	419,306
2023-09-28	$1.69	$1.70	$1.59	$1.69	$1.69	463,711
2023-09-27	$1.79	$1.86	$1.64	$1.68	$1.68	728,246
2023-09-26	$1.68	$1.87	$1.68	$1.79	$1.79	540,038
2023-09-25	$1.70	$1.77	$1.61	$1.71	$1.71	919,641
2023-09-22	$1.72	$1.73	$1.66	$1.67	$1.67	561,633
2023-09-21	$1.76	$1.80	$1.71	$1.72	$1.72	538,226
2023-09-20	$1.92	$1.92	$1.73	$1.79	$1.79	531,314
2023-09-19	$1.88	$1.98	$1.85	$1.94	$1.94	410,935
2023-09-18	$2.30	$2.31	$1.88	$1.88	$1.88	1,299,068
2023-09-15	$2.07	$2.48	$2.06	$2.34	$2.34	2,906,869
2023-09-14	$1.87	$2.09	$1.84	$2.07	$2.07	1,425,912
2023-09-13	$1.72	$1.89	$1.70	$1.82	$1.82	1,085,806
2023-09-12	$1.83	$1.83	$1.71	$1.72	$1.72	1,068,661
2023-09-11	$1.92	$1.97	$1.82	$1.83	$1.83	665,760
2023-09-08	$2.00	$2.00	$1.88	$1.92	$1.92	797,105
2023-09-07	$2.13	$2.14	$1.94	$1.98	$1.98	1,131,698
2023-09-06	$2.16	$2.25	$2.12	$2.16	$2.16	806,587
2023-09-05	$2.42	$2.46	$2.11	$2.16	$2.16	1,491,431
2023-09-01	$2.60	$2.66	$2.36	$2.40	$2.40	1,564,887
2023-08-31	$2.73	$2.78	$2.56	$2.57	$2.57	621,261
2023-08-30	$2.79	$2.85	$2.72	$2.73	$2.73	228,213
2023-08-29	$2.80	$2.87	$2.78	$2.81	$2.81	272,739
2023-08-28	$2.78	$2.86	$2.78	$2.81	$2.81	319,038
2023-08-25	$2.87	$2.88	$2.72	$2.78	$2.78	311,494
2023-08-24	$3.03	$3.03	$2.85	$2.85	$2.85	456,844
2023-08-23	$2.96	$3.04	$2.96	$3.01	$3.01	300,583
2023-08-22	$3.03	$3.04	$2.95	$2.97	$2.97	391,286
2023-08-21	$2.98	$3.06	$2.95	$3.02	$3.02	427,428
2023-08-18	$2.95	$3.04	$2.90	$2.98	$2.98	529,546
2023-08-17	$2.95	$3.06	$2.91	$3.01	$3.01	583,066
2023-08-16	$3.00	$3.02	$2.93	$2.93	$2.93	503,542
2023-08-15	$3.00	$3.03	$2.96	$3.00	$3.00	549,843
2023-08-14	$3.06	$3.06	$2.95	$3.00	$3.00	475,578
2023-08-11	$3.06	$3.09	$2.99	$3.07	$3.07	317,665
2023-08-10	$3.04	$3.27	$2.98	$3.09	$3.09	473,513
2023-08-09	$2.91	$3.04	$2.84	$3.02	$3.02	611,575
2023-08-08	$2.93	$3.08	$2.84	$2.94	$2.94	1,652,053
2023-08-07	$3.10	$3.10	$2.91	$2.95	$2.95	604,500
2023-08-04	$3.20	$3.26	$3.12	$3.13	$3.13	310,993
2023-08-03	$3.07	$3.24	$3.05	$3.19	$3.19	523,015
2023-08-02	$3.16	$3.16	$3.00	$3.09	$3.09	397,062
2023-08-01	$3.31	$3.34	$3.09	$3.14	$3.14	1,059,273
2023-07-31	$3.28	$3.45	$3.26	$3.33	$3.33	1,219,341
2023-07-28	$3.15	$3.29	$3.14	$3.27	$3.27	714,071
2023-07-27	$2.95	$3.17	$2.95	$3.08	$3.08	1,059,880
2023-07-26	$2.79	$2.94	$2.77	$2.94	$2.94	607,987
2023-07-25	$2.88	$2.92	$2.78	$2.79	$2.79	567,374
2023-07-24	$2.93	$3.03	$2.86	$2.89	$2.89	383,273
2023-07-21	$2.94	$3.02	$2.90	$2.95	$2.95	440,155
2023-07-20	$3.10	$3.12	$2.83	$2.92	$2.92	722,401
2023-07-19	$3.06	$3.18	$3.02	$3.11	$3.11	805,479
2023-07-18	$2.86	$3.13	$2.86	$3.06	$3.06	928,694
2023-07-17	$2.84	$3.01	$2.82	$2.87	$2.87	767,947
2023-07-14	$2.88	$2.89	$2.73	$2.86	$2.86	1,357,480
2023-07-13	$2.83	$2.93	$2.81	$2.87	$2.87	763,507
2023-07-12	$2.75	$2.81	$2.71	$2.78	$2.78	762,375
2023-07-11	$2.67	$2.77	$2.61	$2.71	$2.71	759,450
2023-07-10	$2.66	$2.77	$2.61	$2.67	$2.67	954,961
2023-07-07	$2.59	$2.73	$2.58	$2.67	$2.67	1,211,347
2023-07-06	$2.84	$2.84	$2.57	$2.59	$2.59	1,447,529
2023-07-05	$2.93	$3.03	$2.84	$2.86	$2.86	1,106,092
2023-07-03	$2.84	$2.94	$2.78	$2.90	$2.90	1,063,396
2023-06-30	$2.85	$2.87	$2.78	$2.83	$2.83	1,261,925
2023-06-29	$3.05	$3.05	$2.77	$2.85	$2.85	3,228,862
2023-06-28	$3.43	$3.44	$3.02	$3.03	$3.03	2,867,330
2023-06-27	$3.40	$4.45	$3.35	$3.47	$3.47	15,261,127
2023-06-26	$3.45	$3.53	$3.21	$3.24	$3.24	1,433,383
2023-06-23	$3.51	$3.55	$3.36	$3.48	$3.48	1,674,333
2023-06-22	$3.26	$3.67	$3.25	$3.57	$3.57	1,329,072
2023-06-21	$3.16	$3.31	$3.01	$3.26	$3.26	1,352,790
2023-06-20	$3.19	$3.31	$3.07	$3.19	$3.19	2,539,322
2023-06-16	$3.26	$3.31	$3.16	$3.20	$3.20	10,098,637
2023-06-15	$3.35	$3.35	$3.12	$3.23	$3.23	1,553,389
2023-06-14	$3.51	$3.53	$3.33	$3.36	$3.36	1,478,799
2023-06-13	$3.40	$3.56	$3.36	$3.51	$3.51	926,486
2023-06-12	$3.37	$3.55	$3.27	$3.40	$3.40	1,078,411
2023-06-09	$3.28	$3.38	$3.19	$3.36	$3.36	898,308
2023-06-08	$3.38	$3.38	$3.26	$3.26	$3.26	1,094,899
2023-06-07	$3.32	$3.42	$3.25	$3.39	$3.39	998,283
2023-06-06	$3.13	$3.34	$3.11	$3.31	$3.31	1,009,135
2023-06-05	$2.95	$3.31	$2.94	$3.16	$3.16	1,491,690
2023-06-02	$3.13	$3.24	$2.99	$3.09	$3.09	1,653,213
2023-06-01	$3.20	$3.27	$3.05	$3.09	$3.09	1,011,608
2023-05-31	$3.42	$3.45	$3.17	$3.18	$3.18	1,963,803
2023-05-30	$3.48	$3.48	$3.34	$3.44	$3.44	750,513
2023-05-26	$3.27	$3.42	$3.24	$3.40	$3.40	618,215
2023-05-25	$3.50	$3.54	$3.25	$3.28	$3.28	815,996
2023-05-24	$3.69	$3.69	$3.51	$3.51	$3.51	611,912
2023-05-23	$3.71	$3.83	$3.68	$3.70	$3.70	524,967
2023-05-22	$3.76	$3.81	$3.67	$3.71	$3.71	666,103
2023-05-19	$3.90	$3.93	$3.70	$3.79	$3.79	913,302
2023-05-18	$4.20	$4.21	$3.79	$3.85	$3.85	901,559
2023-05-17	$4.46	$4.48	$4.17	$4.20	$4.20	945,686
2023-05-16	$4.38	$4.67	$4.11	$4.45	$4.45	2,711,579
2023-05-15	$4.04	$4.17	$3.99	$4.15	$4.15	891,651
2023-05-12	$4.05	$4.11	$3.91	$4.00	$4.00	464,093
2023-05-11	$4.15	$4.15	$4.00	$4.03	$4.03	386,107
2023-05-10	$4.26	$4.29	$4.07	$4.15	$4.15	458,182
2023-05-09	$4.25	$4.32	$4.16	$4.18	$4.18	380,405
2023-05-08	$4.38	$4.41	$4.24	$4.28	$4.28	406,847
2023-05-05	$4.40	$4.42	$4.29	$4.39	$4.39	302,434
2023-05-04	$4.20	$4.36	$4.12	$4.35	$4.35	357,383
2023-05-03	$4.11	$4.29	$4.08	$4.21	$4.21	394,640
2023-05-02	$4.23	$4.31	$4.03	$4.09	$4.09	527,577
2023-05-01	$4.20	$4.25	$4.16	$4.23	$4.23	241,703
2023-04-28	$4.06	$4.27	$4.03	$4.20	$4.20	554,877
2023-04-27	$4.01	$4.14	$3.99	$4.05	$4.05	358,517
2023-04-26	$3.93	$4.08	$3.89	$4.00	$4.00	553,079
2023-04-25	$3.96	$4.15	$3.90	$3.93	$3.93	511,989
2023-04-24	$4.10	$4.15	$3.92	$4.00	$4.00	491,721
2023-04-21	$4.09	$4.22	$4.03	$4.10	$4.10	545,509
2023-04-20	$4.19	$4.19	$4.03	$4.07	$4.07	486,206
2023-04-19	$4.22	$4.28	$4.17	$4.20	$4.20	405,255
2023-04-18	$4.48	$4.51	$4.23	$4.26	$4.26	648,150
2023-04-17	$4.26	$4.47	$4.23	$4.43	$4.43	1,201,039
2023-04-14	$4.55	$4.56	$4.20	$4.23	$4.23	418,520
2023-04-13	$4.29	$4.61	$4.29	$4.57	$4.57	598,683
2023-04-12	$4.52	$4.59	$4.25	$4.27	$4.27	469,624
2023-04-11	$4.46	$4.61	$4.40	$4.46	$4.46	507,028
2023-04-10	$4.60	$4.62	$4.41	$4.61	$4.61	489,695
2023-04-06	$4.71	$4.75	$4.59	$4.62	$4.62	470,985
2023-04-05	$4.72	$4.96	$4.67	$4.71	$4.71	605,491
2023-04-04	$4.91	$4.95	$4.57	$4.74	$4.74	983,709
2023-04-03	$4.89	$5.04	$4.82	$4.94	$4.94	827,341
2023-03-31	$4.93	$5.06	$4.90	$4.91	$4.91	824,252
2023-03-30	$5.09	$5.20	$4.77	$4.89	$4.89	655,291
2023-03-29	$4.99	$5.12	$4.97	$5.08	$5.08	449,072
2023-03-28	$5.04	$5.12	$4.90	$4.94	$4.94	426,532
2023-03-27	$4.99	$5.19	$4.95	$5.05	$5.05	493,503
2023-03-24	$5.01	$5.09	$4.85	$4.92	$4.92	495,138
2023-03-23	$5.25	$5.33	$4.94	$5.06	$5.06	676,096
2023-03-22	$5.50	$5.50	$5.17	$5.18	$5.18	493,718
2023-03-21	$5.36	$5.54	$5.31	$5.49	$5.49	579,719
2023-03-20	$5.50	$5.53	$5.24	$5.30	$5.30	820,539
2023-03-17	$5.75	$5.76	$5.37	$5.48	$5.48	1,447,309
2023-03-16	$5.67	$5.87	$5.51	$5.78	$5.78	536,080
2023-03-15	$5.69	$5.80	$5.43	$5.76	$5.76	1,039,642
2023-03-14	$6.06	$6.06	$5.60	$5.77	$5.77	844,324
2023-03-13	$5.93	$6.19	$5.80	$5.83	$5.83	1,063,787
2023-03-10	$6.39	$6.50	$5.98	$6.06	$6.06	1,029,957
2023-03-09	$6.41	$6.71	$6.24	$6.39	$6.39	1,289,051
2023-03-08	$6.19	$6.74	$6.11	$6.41	$6.41	2,191,782
2023-03-07	$7.29	$7.65	$6.58	$6.69	$6.69	5,643,076
2023-03-06	$10.28	$10.28	$9.86	$10.02	$10.02	699,512
2023-03-03	$9.71	$10.39	$9.56	$10.28	$10.28	484,395
2023-03-02	$10.00	$10.00	$9.75	$9.80	$9.80	296,807
2023-03-01	$10.15	$10.24	$9.96	$10.06	$10.06	259,609
2023-02-28	$10.04	$10.23	$10.01	$10.16	$10.16	300,097
2023-02-27	$10.12	$10.14	$9.78	$10.05	$10.05	294,635
2023-02-24	$10.17	$10.37	$9.99	$10.03	$10.03	423,202
2023-02-23	$10.47	$10.47	$10.18	$10.34	$10.34	336,769
2023-02-22	$10.44	$10.53	$10.18	$10.37	$10.37	340,667
2023-02-21	$10.59	$10.83	$10.38	$10.40	$10.40	566,351
2023-02-17	$10.50	$10.82	$10.36	$10.76	$10.76	371,477
2023-02-16	$10.20	$10.62	$10.02	$10.40	$10.40	366,712
2023-02-15	$10.65	$10.86	$10.22	$10.36	$10.36	597,092
2023-02-14	$11.12	$11.12	$10.29	$10.70	$10.70	797,808
2023-02-13	$10.90	$11.20	$10.73	$11.14	$11.14	598,502
2023-02-10	$11.33	$11.38	$10.84	$10.88	$10.88	616,600
2023-02-09	$11.66	$11.97	$11.35	$11.36	$11.36	327,449
2023-02-08	$11.99	$12.22	$11.66	$11.67	$11.67	200,981
2023-02-07	$11.79	$11.99	$11.68	$11.94	$11.94	195,647
2023-02-06	$12.22	$12.25	$11.82	$11.87	$11.87	224,901
2023-02-03	$11.81	$12.49	$11.81	$12.26	$12.26	393,365
2023-02-02	$11.80	$12.10	$11.68	$11.95	$11.95	262,771
2023-02-01	$11.67	$11.99	$11.58	$11.86	$11.86	212,913
2023-01-31	$11.09	$12.01	$11.09	$11.68	$11.68	349,836
2023-01-30	$11.85	$12.00	$11.04	$11.08	$11.08	353,196
2023-01-27	$12.25	$12.44	$11.99	$12.00	$12.00	237,585
2023-01-26	$12.14	$12.30	$11.95	$12.27	$12.27	322,239
2023-01-25	$11.58	$12.12	$11.47	$12.10	$12.10	272,207
2023-01-24	$11.75	$11.85	$11.48	$11.70	$11.70	192,429
2023-01-23	$11.82	$12.01	$11.63	$11.82	$11.82	228,870
2023-01-20	$11.50	$11.85	$11.36	$11.80	$11.80	336,592
2023-01-19	$10.86	$11.52	$10.82	$11.44	$11.44	331,680
2023-01-18	$10.76	$11.41	$10.72	$10.92	$10.92	349,562
2023-01-17	$10.81	$10.82	$10.58	$10.72	$10.72	359,956
2023-01-13	$10.41	$11.04	$10.41	$10.85	$10.85	232,919
2023-01-12	$9.84	$10.61	$9.61	$10.54	$10.54	489,289
2023-01-11	$10.14	$10.15	$9.75	$9.87	$9.87	469,578
2023-01-10	$9.96	$10.35	$9.81	$10.15	$10.15	661,621
2023-01-09	$10.78	$11.09	$10.02	$10.06	$10.06	520,769
2023-01-06	$11.14	$11.18	$10.61	$10.69	$10.69	609,765
2023-01-05	$11.43	$11.63	$11.00	$11.01	$11.01	362,284
2023-01-04	$11.00	$11.49	$10.93	$11.44	$11.44	257,721
2023-01-03	$10.99	$11.15	$10.73	$10.95	$10.95	239,459
2022-12-30	$10.91	$11.00	$10.56	$10.74	$10.74	411,519
2022-12-29	$10.18	$11.01	$10.11	$10.98	$10.98	623,075
2022-12-28	$9.78	$10.20	$9.52	$10.11	$10.11	373,445
2022-12-27	$10.25	$10.28	$9.75	$9.81	$9.81	557,487
2022-12-23	$11.04	$11.20	$10.20	$10.30	$10.30	467,443
2022-12-22	$11.19	$11.29	$10.87	$11.08	$11.08	621,409
2022-12-21	$11.27	$11.47	$11.24	$11.30	$11.30	255,925
2022-12-20	$11.19	$11.42	$11.14	$11.29	$11.29	294,215
2022-12-19	$11.46	$11.46	$11.10	$11.24	$11.24	308,197
2022-12-16	$11.04	$11.43	$10.95	$11.38	$11.38	872,054
2022-12-15	$11.48	$11.49	$11.02	$11.17	$11.17	382,589
2022-12-14	$11.57	$11.74	$11.38	$11.69	$11.69	237,630
2022-12-13	$11.82	$11.87	$11.38	$11.56	$11.56	448,419
2022-12-12	$11.19	$11.50	$11.01	$11.34	$11.34	337,992
2022-12-09	$12.12	$12.22	$11.19	$11.24	$11.24	340,769
2022-12-08	$12.57	$12.65	$12.03	$12.23	$12.23	232,528
2022-12-07	$12.25	$12.54	$12.24	$12.43	$12.43	256,735
2022-12-06	$12.31	$12.38	$12.16	$12.32	$12.32	193,260
2022-12-05	$12.70	$12.80	$12.36	$12.49	$12.49	416,225
2022-12-02	$11.74	$12.81	$11.60	$12.77	$12.77	390,731
2022-12-01	$11.79	$11.99	$11.57	$11.96	$11.96	202,901
2022-11-30	$11.11	$11.85	$11.11	$11.80	$11.80	328,317
2022-11-29	$11.16	$11.24	$10.97	$11.02	$11.02	247,883
2022-11-28	$11.06	$11.27	$10.83	$11.13	$11.13	224,444
2022-11-25	$10.93	$11.21	$10.74	$11.19	$11.19	119,583
2022-11-23	$11.00	$11.18	$10.87	$11.07	$11.07	177,037
2022-11-22	$10.75	$11.05	$10.62	$11.01	$11.01	245,863
2022-11-21	$10.87	$11.00	$10.72	$10.78	$10.78	183,200
2022-11-18	$11.20	$11.31	$10.94	$10.98	$10.98	205,886
2022-11-17	$11.03	$11.14	$10.84	$10.96	$10.96	224,136
2022-11-16	$11.13	$11.61	$11.01	$11.17	$11.17	486,132
2022-11-15	$11.45	$11.52	$11.15	$11.33	$11.33	328,209
2022-11-14	$11.09	$11.52	$11.00	$11.33	$11.33	348,476
2022-11-11	$10.53	$11.42	$10.52	$11.09	$11.09	497,707
2022-11-10	$9.84	$10.56	$9.77	$10.51	$10.51	454,879
2022-11-09	$9.41	$9.60	$9.30	$9.50	$9.50	331,551
2022-11-08	$8.97	$9.76	$8.56	$9.51	$9.51	677,590
2022-11-07	$9.07	$9.54	$9.00	$9.34	$9.34	446,347
2022-11-04	$9.28	$9.28	$8.79	$9.18	$9.18	332,967
2022-11-03	$9.01	$9.25	$8.80	$9.19	$9.19	270,020
2022-11-02	$9.72	$9.72	$9.01	$9.09	$9.09	539,565
2022-11-01	$9.56	$10.03	$9.51	$9.65	$9.65	369,019
2022-10-31	$9.63	$9.79	$9.36	$9.40	$9.40	453,485
2022-10-28	$9.65	$9.84	$9.51	$9.69	$9.69	275,267
2022-10-27	$10.06	$10.06	$9.55	$9.55	$9.55	253,263
2022-10-26	$10.18	$10.50	$9.90	$9.91	$9.91	454,004
2022-10-25	$9.78	$10.38	$9.75	$10.02	$10.02	365,951
2022-10-24	$9.72	$9.94	$9.46	$9.81	$9.81	190,081
2022-10-21	$9.80	$9.80	$9.59	$9.71	$9.71	149,766
2022-10-20	$9.75	$9.94	$9.56	$9.68	$9.68	248,552
2022-10-19	$10.31	$10.31	$9.55	$9.79	$9.79	307,622
2022-10-18	$10.74	$10.99	$10.15	$10.32	$10.32	375,281
2022-10-17	$10.26	$10.66	$10.26	$10.61	$10.61	285,190
2022-10-14	$10.01	$10.48	$9.89	$10.16	$10.16	330,685
2022-10-13	$9.24	$10.06	$9.24	$9.98	$9.98	398,634
2022-10-12	$9.50	$9.60	$8.90	$9.42	$9.42	349,991
2022-10-11	$9.37	$9.63	$9.13	$9.51	$9.51	293,018
2022-10-10	$9.59	$9.69	$9.41	$9.43	$9.43	363,468
2022-10-07	$9.65	$9.96	$9.51	$9.67	$9.67	371,414
2022-10-06	$9.73	$9.80	$9.55	$9.69	$9.69	200,354
2022-10-05	$9.21	$9.84	$9.05	$9.75	$9.75	303,757
2022-10-04	$9.03	$9.42	$9.00	$9.40	$9.40	262,657
2022-10-03	$9.42	$9.42	$8.75	$8.88	$8.88	331,280
2022-09-30	$9.08	$9.67	$9.08	$9.36	$9.36	404,574
2022-09-29	$8.92	$9.14	$8.69	$9.11	$9.11	300,294
2022-09-28	$8.79	$9.13	$8.79	$9.01	$9.01	375,753
2022-09-27	$8.62	$8.74	$8.29	$8.67	$8.67	441,014
2022-09-26	$8.45	$8.74	$8.39	$8.50	$8.50	354,746
2022-09-23	$8.67	$8.73	$8.36	$8.48	$8.48	327,661
2022-09-22	$9.00	$9.01	$8.70	$8.80	$8.80	308,506
2022-09-21	$9.77	$9.85	$9.00	$9.00	$9.00	350,727
2022-09-20	$9.75	$10.03	$9.50	$9.75	$9.75	556,949
2022-09-19	$10.00	$10.16	$9.76	$9.84	$9.84	471,325
2022-09-16	$10.13	$10.32	$9.99	$10.20	$10.20	1,015,452
2022-09-15	$10.21	$10.42	$10.00	$10.33	$10.33	308,852
2022-09-14	$10.41	$10.59	$10.17	$10.30	$10.30	329,222
2022-09-13	$10.49	$10.74	$10.25	$10.39	$10.39	323,603
2022-09-12	$11.02	$11.16	$10.30	$10.75	$10.75	258,373
2022-09-09	$10.98	$11.28	$10.90	$10.96	$10.96	242,866
2022-09-08	$10.82	$11.00	$10.49	$10.89	$10.89	381,761
2022-09-07	$10.37	$11.03	$10.37	$10.96	$10.96	373,641
2022-09-06	$10.76	$10.92	$10.31	$10.38	$10.38	253,129
2022-09-02	$10.92	$11.10	$10.58	$10.64	$10.64	247,147
2022-09-01	$10.30	$10.92	$10.25	$10.87	$10.87	378,765
2022-08-31	$10.40	$10.58	$10.30	$10.32	$10.32	228,018
2022-08-30	$10.78	$10.85	$10.33	$10.41	$10.41	236,981
2022-08-29	$10.50	$10.94	$10.50	$10.77	$10.77	262,061
2022-08-26	$11.16	$11.16	$10.58	$10.64	$10.64	243,139
2022-08-25	$11.23	$11.54	$11.06	$11.13	$11.13	292,714
2022-08-24	$10.83	$11.35	$10.65	$11.25	$11.25	190,908
2022-08-23	$10.83	$10.95	$10.51	$10.82	$10.82	250,783
2022-08-22	$11.09	$11.35	$10.70	$10.87	$10.87	381,581
2022-08-19	$11.02	$11.29	$10.88	$11.26	$11.26	278,897
2022-08-18	$10.96	$11.16	$10.81	$11.12	$11.12	195,013
2022-08-17	$11.25	$11.31	$10.85	$10.95	$10.95	292,489
2022-08-16	$11.61	$11.71	$11.09	$11.28	$11.28	357,858
2022-08-15	$11.46	$11.85	$11.40	$11.75	$11.75	321,031
2022-08-12	$11.72	$11.80	$11.31	$11.51	$11.51	352,066
2022-08-11	$12.54	$12.98	$11.55	$11.63	$11.63	933,934
2022-08-10	$11.98	$12.78	$11.68	$12.56	$12.56	819,688
2022-08-09	$11.50	$12.29	$11.48	$11.81	$11.81	943,467
2022-08-08	$11.03	$11.65	$10.92	$11.50	$11.50	622,760
2022-08-05	$10.39	$11.31	$10.18	$11.27	$11.27	644,466
2022-08-04	$9.40	$10.44	$9.40	$10.44	$10.44	561,384
2022-08-03	$8.83	$9.50	$8.83	$9.30	$9.30	404,385
2022-08-02	$8.25	$9.01	$8.25	$8.69	$8.69	610,233
2022-08-01	$8.86	$8.86	$8.13	$8.24	$8.24	929,569
2022-07-29	$9.00	$9.04	$8.66	$8.74	$8.74	390,081
2022-07-28	$9.10	$9.19	$8.87	$9.04	$9.04	295,410
2022-07-27	$9.17	$9.36	$9.02	$9.14	$9.14	359,646
2022-07-26	$9.12	$9.41	$8.66	$9.17	$9.17	745,322
2022-07-25	$9.83	$9.83	$9.01	$9.06	$9.06	287,959
2022-07-22	$9.97	$10.21	$9.66	$9.71	$9.71	346,644
2022-07-21	$9.85	$10.05	$9.70	$9.90	$9.90	531,212
2022-07-20	$9.57	$9.93	$9.57	$9.80	$9.80	566,220
2022-07-19	$9.20	$9.78	$9.20	$9.63	$9.63	452,604
2022-07-18	$9.43	$9.71	$9.14	$9.18	$9.18	384,748
2022-07-15	$9.37	$9.37	$8.93	$9.25	$9.25	321,739
2022-07-14	$9.58	$9.65	$9.09	$9.20	$9.20	316,991
2022-07-13	$9.19	$9.78	$9.19	$9.61	$9.61	266,144
2022-07-12	$9.57	$9.63	$9.04	$9.45	$9.45	374,119
2022-07-11	$9.61	$9.76	$9.30	$9.61	$9.61	379,464
2022-07-08	$9.42	$9.86	$9.42	$9.80	$9.80	324,029
2022-07-07	$9.63	$9.94	$9.43	$9.52	$9.52	288,596
2022-07-06	$9.20	$9.66	$9.14	$9.59	$9.59	374,404
2022-07-05	$8.50	$9.30	$8.50	$9.22	$9.22	531,289
2022-07-01	$9.02	$9.28	$8.26	$8.62	$8.62	682,253
2022-06-30	$9.72	$9.79	$9.05	$9.13	$9.13	1,153,565
2022-06-29	$9.13	$9.63	$9.01	$9.60	$9.60	479,795
2022-06-28	$9.73	$9.73	$9.25	$9.26	$9.26	416,560
2022-06-27	$9.38	$9.71	$9.15	$9.68	$9.68	400,091
2022-06-24	$9.26	$9.45	$9.05	$9.39	$9.39	604,201
2022-06-23	$8.70	$9.16	$8.70	$9.12	$9.12	391,823
2022-06-22	$8.21	$8.88	$8.18	$8.67	$8.67	352,214
2022-06-21	$8.18	$8.62	$8.17	$8.38	$8.38	433,750
2022-06-17	$7.84	$8.28	$7.80	$8.04	$8.04	833,334
2022-06-16	$7.73	$7.85	$7.50	$7.83	$7.83	336,492
2022-06-15	$7.93	$8.09	$7.70	$7.94	$7.94	322,351
2022-06-14	$7.85	$7.85	$7.43	$7.80	$7.80	360,791
2022-06-13	$7.97	$8.02	$7.64	$7.73	$7.73	445,434
2022-06-10	$8.32	$8.32	$8.00	$8.25	$8.25	418,561
2022-06-09	$8.73	$8.75	$8.40	$8.50	$8.50	365,617
2022-06-08	$8.75	$9.15	$8.64	$8.83	$8.83	521,975
2022-06-07	$8.33	$8.96	$8.29	$8.88	$8.88	429,756
2022-06-06	$8.85	$8.97	$8.24	$8.42	$8.42	632,942
2022-06-03	$8.37	$8.84	$8.31	$8.82	$8.82	448,509
2022-06-02	$8.32	$8.53	$8.20	$8.42	$8.42	486,044
2022-06-01	$8.37	$8.48	$8.21	$8.34	$8.34	381,604
2022-05-31	$8.21	$8.51	$8.04	$8.32	$8.32	588,995
2022-05-27	$8.06	$8.29	$7.89	$8.24	$8.24	282,002
2022-05-26	$8.14	$8.14	$7.77	$8.01	$8.01	620,292
2022-05-25	$8.14	$8.19	$7.89	$8.10	$8.10	508,893
2022-05-24	$8.41	$8.45	$8.06	$8.27	$8.27	575,519
2022-05-23	$8.75	$8.75	$8.26	$8.55	$8.55	580,838
2022-05-20	$8.65	$8.91	$8.37	$8.68	$8.68	512,862
2022-05-19	$8.30	$8.71	$8.17	$8.53	$8.53	524,414
2022-05-18	$8.63	$8.84	$8.23	$8.37	$8.37	618,621
2022-05-17	$8.51	$9.00	$8.42	$8.94	$8.94	598,651
2022-05-16	$8.47	$8.55	$8.09	$8.42	$8.42	742,415
2022-05-13	$7.82	$8.40	$7.69	$8.40	$8.40	781,524
2022-05-12	$8.53	$8.56	$7.48	$7.61	$7.61	2,343,828
2022-05-11	$9.15	$9.54	$8.43	$8.56	$8.56	1,862,977
2022-05-10	$7.71	$9.35	$7.71	$9.22	$9.22	2,369,442
2022-05-09	$7.84	$7.96	$7.40	$7.45	$7.45	636,852
2022-05-06	$8.45	$8.45	$7.96	$8.04	$8.04	444,116
2022-05-05	$8.72	$8.72	$8.23	$8.45	$8.45	453,734
2022-05-04	$8.70	$8.81	$8.25	$8.80	$8.80	627,098
2022-05-03	$8.71	$8.89	$8.48	$8.69	$8.69	657,058
2022-05-02	$8.73	$9.15	$8.54	$8.70	$8.70	954,246
2022-04-29	$9.60	$9.63	$8.68	$8.72	$8.72	1,300,827
2022-04-28	$10.30	$10.30	$9.38	$9.57	$9.57	1,038,013
2022-04-27	$10.48	$10.50	$9.95	$10.10	$10.10	583,890
2022-04-26	$11.35	$11.35	$10.50	$10.51	$10.51	767,015
2022-04-25	$11.98	$12.12	$11.32	$11.50	$11.50	1,055,072
2022-04-22	$12.57	$12.86	$12.11	$12.12	$12.12	673,576
2022-04-21	$13.19	$13.19	$12.54	$12.59	$12.59	826,524
2022-04-20	$13.12	$13.20	$12.92	$13.07	$13.07	456,149
2022-04-19	$13.23	$13.41	$12.77	$13.14	$13.14	952,064
2022-04-18	$13.91	$13.97	$13.17	$13.28	$13.28	647,478
2022-04-14	$13.85	$13.89	$13.37	$13.84	$13.84	536,816
2022-04-13	$13.31	$13.91	$13.31	$13.82	$13.82	452,495
2022-04-12	$13.41	$13.52	$13.17	$13.26	$13.26	513,289
2022-04-11	$13.61	$13.65	$13.06	$13.30	$13.30	665,339
2022-04-08	$13.69	$13.90	$13.51	$13.77	$13.77	515,486
2022-04-07	$12.73	$13.66	$12.57	$13.64	$13.64	632,695
2022-04-06	$12.59	$12.87	$12.29	$12.73	$12.73	456,466
2022-04-05	$12.65	$12.82	$12.27	$12.63	$12.63	373,044
2022-04-04	$12.67	$12.89	$12.22	$12.56	$12.56	542,044
2022-04-01	$12.20	$12.69	$12.11	$12.67	$12.67	515,627
2022-03-31	$11.91	$12.20	$11.91	$12.15	$12.15	456,531
2022-03-30	$12.32	$12.48	$11.95	$12.00	$12.00	611,211
2022-03-29	$12.48	$12.70	$12.15	$12.19	$12.19	788,858
2022-03-28	$12.41	$12.65	$12.21	$12.34	$12.34	441,750
2022-03-25	$12.30	$12.46	$12.07	$12.34	$12.34	328,682
2022-03-24	$12.21	$12.33	$12.00	$12.32	$12.32	275,217
2022-03-23	$12.30	$12.58	$12.11	$12.11	$12.11	243,930
2022-03-22	$12.08	$12.46	$11.99	$12.42	$12.42	293,959
2022-03-21	$12.26	$12.30	$11.83	$11.98	$11.98	325,164
2022-03-18	$12.16	$12.44	$12.08	$12.26	$12.26	653,294
2022-03-17	$11.75	$12.20	$11.65	$12.17	$12.17	398,708
2022-03-16	$11.70	$11.77	$11.41	$11.72	$11.72	535,960
2022-03-15	$11.92	$11.92	$11.18	$11.45	$11.45	477,525
2022-03-14	$12.12	$12.36	$11.59	$11.68	$11.68	722,551
2022-03-11	$12.38	$12.69	$12.00	$12.09	$12.09	555,856
2022-03-10	$12.33	$12.46	$12.10	$12.33	$12.33	511,497
2022-03-09	$11.78	$12.73	$11.72	$12.55	$12.55	834,142
2022-03-08	$11.24	$11.88	$11.13	$11.71	$11.71	1,109,796
2022-03-07	$10.68	$10.80	$10.38	$10.55	$10.55	524,355
2022-03-04	$10.90	$11.32	$10.55	$10.70	$10.70	592,408
2022-03-03	$11.38	$11.71	$10.98	$11.08	$11.08	703,765
2022-03-02	$9.87	$11.87	$9.76	$11.53	$11.53	1,153,682
2022-03-01	$10.33	$10.55	$9.96	$10.06	$10.06	532,985
2022-02-28	$10.36	$10.60	$10.16	$10.37	$10.37	692,762
2022-02-25	$10.29	$10.53	$10.16	$10.46	$10.46	422,937
2022-02-24	$9.80	$10.20	$9.63	$10.15	$10.15	681,515
2022-02-23	$10.19	$10.32	$10.00	$10.01	$10.01	603,158
2022-02-22	$10.03	$10.52	$9.97	$10.21	$10.21	540,826
2022-02-18	$9.91	$10.36	$9.72	$10.21	$10.21	537,720
2022-02-17	$10.44	$10.49	$9.90	$9.94	$9.94	583,672
2022-02-16	$10.48	$10.57	$10.26	$10.50	$10.50	380,384
2022-02-15	$10.47	$10.68	$10.36	$10.57	$10.57	457,669
2022-02-14	$10.45	$10.58	$10.25	$10.29	$10.29	527,203
2022-02-11	$10.48	$10.63	$10.23	$10.40	$10.40	528,766
2022-02-10	$10.45	$10.70	$10.30	$10.45	$10.45	548,070
2022-02-09	$10.61	$10.84	$10.50	$10.55	$10.55	420,975
2022-02-08	$10.74	$10.75	$10.42	$10.55	$10.55	365,773
2022-02-07	$10.70	$11.04	$10.68	$10.71	$10.71	567,062
2022-02-04	$10.58	$10.79	$10.40	$10.66	$10.66	442,500
2022-02-03	$11.09	$11.09	$10.56	$10.58	$10.58	378,070
2022-02-02	$11.52	$11.62	$10.97	$11.07	$11.07	434,756
2022-02-01	$11.59	$11.69	$11.29	$11.45	$11.45	331,751
2022-01-31	$10.97	$11.60	$10.97	$11.58	$11.58	446,167
2022-01-28	$10.99	$11.10	$10.63	$11.03	$11.03	473,626
2022-01-27	$11.46	$11.66	$10.93	$10.99	$10.99	314,963
2022-01-26	$11.95	$12.05	$11.34	$11.39	$11.39	348,369
2022-01-25	$11.65	$11.90	$11.45	$11.79	$11.79	270,407
2022-01-24	$11.60	$11.85	$10.83	$11.77	$11.77	698,927
2022-01-21	$11.95	$12.20	$11.72	$11.95	$11.95	497,802
2022-01-20	$11.91	$12.56	$11.89	$11.95	$11.95	514,054
2022-01-19	$11.68	$12.24	$11.63	$11.94	$11.94	523,737
2022-01-18	$11.85	$11.97	$11.52	$11.54	$11.54	409,859
2022-01-14	$11.70	$11.99	$11.58	$11.95	$11.95	307,424
2022-01-13	$11.89	$12.01	$11.61	$11.65	$11.65	271,915
2022-01-12	$12.33	$12.36	$11.91	$11.93	$11.93	245,507
2022-01-11	$11.99	$12.37	$11.99	$12.29	$12.29	348,251
2022-01-10	$11.76	$12.16	$11.53	$12.13	$12.13	498,117
2022-01-07	$11.73	$11.98	$11.62	$11.76	$11.76	431,892
2022-01-06	$11.70	$11.93	$11.50	$11.66	$11.66	301,805
2022-01-05	$12.49	$12.66	$11.65	$11.67	$11.67	516,246
2022-01-04	$12.70	$12.97	$12.34	$12.48	$12.48	356,774
2022-01-03	$12.30	$12.77	$12.16	$12.65	$12.65	392,710
2021-12-31	$12.34	$12.58	$12.16	$12.18	$12.18	328,501
2021-12-30	$12.21	$12.75	$12.04	$12.34	$12.34	434,335
2021-12-29	$12.32	$12.40	$12.10	$12.21	$12.21	349,539
2021-12-28	$12.51	$12.65	$12.23	$12.25	$12.25	319,074
2021-12-27	$12.68	$12.76	$12.46	$12.57	$12.57	294,764
2021-12-23	$12.38	$12.73	$12.18	$12.66	$12.66	396,252
2021-12-22	$12.29	$12.48	$12.14	$12.27	$12.27	312,919
2021-12-21	$12.29	$12.51	$12.18	$12.29	$12.29	417,571
2021-12-20	$12.38	$12.40	$11.95	$12.21	$12.21	630,868
2021-12-17	$12.05	$12.67	$11.85	$12.45	$12.45	1,560,397
2021-12-16	$12.48	$12.52	$12.05	$12.18	$12.18	598,021
2021-12-15	$11.97	$12.50	$11.62	$12.48	$12.48	668,911
2021-12-14	$12.02	$12.17	$11.77	$11.99	$11.99	425,935
2021-12-13	$12.27	$12.35	$11.93	$12.18	$12.18	515,253
2021-12-10	$12.52	$12.66	$12.07	$12.10	$12.10	438,065
2021-12-09	$12.67	$12.95	$12.35	$12.37	$12.37	430,168
2021-12-08	$12.82	$13.03	$12.59	$12.80	$12.80	317,219
2021-12-07	$12.22	$12.95	$12.22	$12.74	$12.74	477,963
2021-12-06	$12.31	$12.50	$12.04	$12.14	$12.14	425,602
2021-12-03	$12.90	$13.02	$12.22	$12.31	$12.31	499,775
2021-12-02	$12.61	$12.91	$12.39	$12.89	$12.89	704,158
2021-12-01	$13.30	$13.32	$12.61	$12.61	$12.61	688,108
2021-11-30	$13.00	$13.40	$12.70	$13.18	$13.18	921,226
2021-11-29	$12.95	$13.23	$12.54	$12.58	$12.58	513,108
2021-11-26	$13.25	$13.30	$12.49	$12.80	$12.80	510,563
2021-11-24	$13.26	$13.46	$13.06	$13.34	$13.34	521,644
2021-11-23	$13.58	$13.92	$13.24	$13.44	$13.44	940,034
2021-11-22	$14.16	$14.45	$13.50	$13.63	$13.63	737,991
2021-11-19	$14.40	$14.72	$14.15	$14.18	$14.18	650,517
2021-11-18	$14.86	$14.99	$14.12	$14.44	$14.44	726,385
2021-11-17	$15.20	$15.48	$14.78	$14.84	$14.84	721,757
2021-11-16	$15.50	$15.64	$15.11	$15.32	$15.32	605,869
2021-11-15	$16.13	$16.28	$15.43	$15.64	$15.64	537,665
2021-11-12	$16.30	$16.58	$15.93	$16.25	$16.25	460,870
2021-11-11	$16.93	$17.39	$16.16	$16.17	$16.17	550,381
2021-11-10	$17.77	$18.60	$16.54	$16.56	$16.56	906,893
2021-11-09	$17.23	$18.93	$17.23	$18.14	$18.14	1,269,486
2021-11-08	$17.81	$17.99	$17.16	$17.23	$17.23	557,932
2021-11-05	$17.63	$18.28	$17.30	$17.89	$17.89	711,787
2021-11-04	$17.20	$17.87	$16.86	$17.65	$17.65	615,513
2021-11-03	$16.84	$17.74	$16.53	$17.59	$17.59	904,311
2021-11-02	$17.73	$17.83	$16.83	$17.44	$17.44	841,452
2021-11-01	$17.17	$18.16	$16.95	$17.50	$17.50	1,198,518
2021-10-29	$16.99	$17.25	$16.34	$16.83	$16.83	1,794,940
2021-10-28	$15.72	$18.16	$15.56	$16.95	$16.95	2,687,731
2021-10-27	$14.36	$16.65	$14.09	$16.42	$16.42	3,547,306
2021-10-26	$13.21	$14.34	$13.03	$14.19	$14.19	1,275,012
2021-10-25	$12.68	$13.25	$12.68	$13.22	$13.22	437,124
2021-10-22	$12.91	$12.99	$12.49	$12.70	$12.70	342,185
2021-10-21	$12.96	$13.19	$12.91	$12.99	$12.99	286,637
2021-10-20	$12.83	$13.10	$12.81	$12.89	$12.89	249,292
2021-10-19	$12.82	$12.86	$12.66	$12.83	$12.83	402,304
2021-10-18	$13.15	$13.15	$12.62	$12.72	$12.72	569,894
2021-10-15	$13.45	$13.53	$13.08	$13.16	$13.16	380,605
2021-10-14	$13.40	$13.73	$13.31	$13.34	$13.34	553,615
2021-10-13	$13.73	$13.80	$13.29	$13.35	$13.35	435,390
2021-10-12	$13.96	$14.05	$13.72	$13.74	$13.74	293,406
2021-10-11	$14.15	$14.30	$13.94	$13.97	$13.97	481,220
2021-10-08	$14.20	$14.27	$14.01	$14.18	$14.18	247,488
2021-10-07	$13.85	$14.17	$13.75	$14.15	$14.15	538,767
2021-10-06	$13.99	$14.01	$13.64	$13.75	$13.75	472,404
2021-10-05	$14.36	$14.60	$14.01	$14.19	$14.19	644,093
2021-10-04	$15.17	$15.17	$14.40	$14.44	$14.44	484,256
2021-10-01	$15.40	$15.48	$14.83	$15.25	$15.25	436,032
2021-09-30	$15.43	$15.71	$15.27	$15.45	$15.45	288,571
2021-09-29	$15.47	$15.61	$15.23	$15.36	$15.36	298,982
2021-09-28	$16.00	$16.01	$15.35	$15.38	$15.38	352,871
2021-09-27	$15.92	$16.25	$15.81	$16.04	$16.04	388,900
2021-09-24	$15.82	$16.13	$15.79	$15.93	$15.93	521,116
2021-09-23	$15.66	$15.91	$15.51	$15.85	$15.85	431,281
2021-09-22	$15.50	$15.70	$15.28	$15.63	$15.63	427,664
2021-09-21	$15.45	$15.75	$15.27	$15.60	$15.60	646,053
2021-09-20	$14.84	$15.36	$14.81	$15.31	$15.31	717,268
2021-09-17	$14.97	$15.30	$14.71	$15.25	$15.25	1,692,642
2021-09-16	$14.65	$14.98	$14.30	$14.93	$14.93	935,755
2021-09-15	$14.57	$15.04	$14.55	$14.77	$14.77	599,343
2021-09-14	$15.00	$15.00	$14.49	$14.63	$14.63	571,717
2021-09-13	$15.27	$15.29	$14.64	$14.90	$14.90	710,806
2021-09-10	$15.60	$15.80	$15.23	$15.27	$15.27	577,378
2021-09-09	$15.52	$15.83	$15.32	$15.56	$15.56	693,751
2021-09-08	$15.55	$15.76	$15.25	$15.54	$15.54	795,339
2021-09-07	$15.25	$15.85	$15.16	$15.62	$15.62	996,836
2021-09-03	$15.64	$15.74	$15.10	$15.24	$15.24	1,016,756
2021-09-02	$16.00	$16.28	$15.59	$15.74	$15.74	1,252,013
2021-09-01	$15.89	$16.08	$15.57	$16.06	$16.06	1,234,774
2021-08-31	$14.73	$15.83	$14.66	$15.78	$15.78	1,752,868
2021-08-30	$14.17	$15.07	$14.15	$14.83	$14.83	1,827,484
2021-08-27	$13.62	$14.89	$13.60	$14.58	$14.58	2,891,943
2021-08-26	$14.16	$14.33	$13.40	$13.66	$13.66	2,344,827
2021-08-25	$14.34	$14.63	$13.64	$14.27	$14.27	5,463,728
2021-08-24	$17.29	$18.25	$14.53	$14.88	$14.88	37,477,181
2021-08-23	$14.11	$14.64	$13.55	$14.28	$14.28	8,042,371
2021-08-20	$12.45	$13.90	$12.33	$13.70	$13.70	1,890,177
2021-08-19	$12.90	$13.29	$12.36	$12.41	$12.41	844,811
2021-08-18	$13.09	$13.36	$12.77	$13.07	$13.07	737,560
2021-08-17	$12.60	$12.98	$12.33	$12.72	$12.72	682,835
2021-08-16	$14.12	$14.12	$12.50	$12.54	$12.54	1,265,330
2021-08-13	$13.52	$14.02	$13.18	$13.85	$13.85	1,208,387
2021-08-12	$13.10	$13.39	$12.78	$13.33	$13.33	602,257
2021-08-11	$13.44	$13.47	$12.91	$13.12	$13.12	800,715
2021-08-10	$12.24	$13.59	$12.10	$12.99	$12.99	1,115,382
2021-08-09	$12.97	$13.18	$12.51	$12.51	$12.51	928,644
2021-08-06	$12.68	$12.85	$12.04	$12.78	$12.78	974,720
2021-08-05	$11.90	$12.69	$11.84	$12.50	$12.50	1,047,328
2021-08-04	$11.62	$11.83	$11.22	$11.55	$11.55	491,467
2021-08-03	$12.20	$12.24	$11.50	$11.67	$11.67	682,879
2021-08-02	$12.01	$12.37	$12.01	$12.15	$12.15	384,621
2021-07-30	$12.26	$12.36	$11.92	$11.97	$11.97	289,518
2021-07-29	$12.28	$12.45	$12.00	$12.20	$12.20	444,337
2021-07-28	$11.91	$12.26	$11.91	$12.09	$12.09	326,211
2021-07-27	$12.02	$12.08	$11.58	$11.87	$11.87	392,146
2021-07-26	$12.05	$12.81	$11.84	$12.07	$12.07	530,536
2021-07-23	$12.57	$12.57	$11.89	$11.94	$11.94	669,758
2021-07-22	$12.93	$12.97	$12.53	$12.61	$12.61	394,239
2021-07-21	$12.77	$13.04	$12.62	$12.96	$12.96	374,102
2021-07-20	$13.13	$13.27	$12.58	$12.78	$12.78	496,888
2021-07-19	$12.86	$13.04	$12.67	$13.02	$13.02	317,594
2021-07-16	$13.04	$13.13	$12.73	$12.99	$12.99	263,444
2021-07-15	$13.00	$13.05	$12.67	$12.94	$12.94	404,055
2021-07-14	$13.42	$13.53	$13.05	$13.11	$13.11	322,820
2021-07-13	$13.83	$13.88	$13.32	$13.45	$13.45	378,767
2021-07-12	$13.93	$14.01	$13.75	$13.93	$13.93	260,874
2021-07-09	$14.23	$14.23	$13.67	$13.91	$13.91	233,743
2021-07-08	$13.56	$13.87	$13.31	$13.81	$13.81	281,327
2021-07-07	$14.43	$14.48	$13.52	$13.85	$13.85	447,540
2021-07-06	$14.49	$14.49	$14.10	$14.33	$14.33	320,767
2021-07-02	$14.56	$14.56	$13.94	$14.38	$14.38	297,727
2021-07-01	$14.47	$14.64	$14.29	$14.45	$14.45	482,373
2021-06-30	$14.42	$14.58	$14.21	$14.27	$14.27	368,391
2021-06-29	$14.54	$14.66	$14.33	$14.43	$14.43	218,940
2021-06-28	$14.77	$14.95	$14.37	$14.53	$14.53	366,315
2021-06-25	$14.52	$14.72	$14.42	$14.68	$14.68	2,165,357
2021-06-24	$14.04	$14.72	$14.04	$14.51	$14.51	480,058
2021-06-23	$14.01	$14.19	$13.86	$13.98	$13.98	825,516
2021-06-22	$14.43	$14.43	$13.80	$13.89	$13.89	657,357
2021-06-21	$14.58	$14.58	$14.05	$14.34	$14.34	489,059
2021-06-18	$14.36	$14.58	$14.01	$14.55	$14.55	1,016,639
2021-06-17	$14.72	$15.00	$14.59	$14.65	$14.65	483,651
2021-06-16	$14.30	$14.59	$14.15	$14.55	$14.55	876,668
2021-06-15	$14.35	$14.41	$14.03	$14.18	$14.18	415,955
2021-06-14	$14.00	$14.38	$14.00	$14.36	$14.36	568,809
2021-06-11	$13.87	$14.18	$13.71	$13.96	$13.96	365,334
2021-06-10	$13.83	$14.09	$13.77	$13.86	$13.86	301,394
2021-06-09	$13.57	$14.09	$13.57	$13.83	$13.83	521,897
2021-06-08	$13.47	$13.71	$13.30	$13.53	$13.53	383,940
2021-06-07	$13.03	$13.65	$12.98	$13.47	$13.47	570,791
2021-06-04	$13.04	$13.21	$12.97	$13.00	$13.00	494,876
2021-06-03	$13.19	$13.27	$12.98	$13.06	$13.06	608,488
2021-06-02	$13.24	$13.37	$12.98	$13.24	$13.24	740,966
2021-06-01	$13.71	$13.71	$12.97	$13.27	$13.27	784,114
2021-05-28	$13.76	$14.01	$13.55	$13.59	$13.59	378,173
2021-05-27	$13.51	$13.90	$13.51	$13.66	$13.66	691,118
2021-05-26	$13.30	$13.63	$13.28	$13.60	$13.60	463,855
2021-05-25	$13.36	$13.65	$13.24	$13.29	$13.29	412,678
2021-05-24	$13.27	$13.52	$13.04	$13.36	$13.36	360,488
2021-05-21	$13.47	$13.71	$13.25	$13.27	$13.27	453,162
2021-05-20	$13.56	$13.70	$13.28	$13.46	$13.46	473,740
2021-05-19	$13.14	$13.45	$13.00	$13.36	$13.36	499,723
2021-05-18	$13.40	$13.63	$13.33	$13.35	$13.35	383,060
2021-05-17	$13.02	$13.47	$12.96	$13.38	$13.38	480,036
2021-05-14	$12.92	$13.36	$12.88	$13.20	$13.20	486,118
2021-05-13	$13.07	$13.16	$12.52	$12.88	$12.88	913,364
2021-05-12	$13.11	$13.73	$12.94	$13.13	$13.13	1,127,759
2021-05-11	$12.20	$13.18	$11.80	$13.02	$13.02	1,088,092
2021-05-10	$12.89	$12.89	$12.12	$12.38	$12.38	1,135,621
2021-05-07	$12.47	$12.76	$12.40	$12.56	$12.56	698,055
2021-05-06	$12.47	$12.70	$12.16	$12.44	$12.44	1,616,209
2021-05-05	$12.54	$12.75	$12.42	$12.50	$12.50	876,818
2021-05-04	$12.97	$13.17	$12.26	$12.50	$12.50	1,698,744
2021-05-03	$13.07	$13.73	$12.99	$13.07	$13.07	2,422,658
2021-04-30	$14.24	$14.28	$12.81	$12.95	$12.95	4,717,217
2021-04-29	$14.58	$16.18	$13.85	$14.07	$14.07	11,692,945
2021-04-28	$25.97	$26.10	$25.39	$25.79	$25.79	451,823
2021-04-27	$26.89	$27.07	$26.05	$26.10	$26.10	364,446
2021-04-26	$26.40	$26.58	$25.84	$26.51	$26.51	755,354
2021-04-23	$27.34	$27.44	$26.14	$26.34	$26.34	823,949
2021-04-22	$27.99	$28.25	$27.06	$27.13	$27.13	646,431
2021-04-21	$27.42	$28.34	$27.40	$27.99	$27.99	665,082
2021-04-20	$27.06	$27.68	$26.94	$27.49	$27.49	897,247
2021-04-19	$28.35	$28.72	$27.25	$27.34	$27.34	772,029
2021-04-16	$28.00	$28.73	$27.82	$28.51	$28.51	632,804
2021-04-15	$28.82	$29.32	$27.94	$28.31	$28.31	1,234,886
2021-04-14	$27.61	$28.65	$27.15	$28.52	$28.52	1,490,426
2021-04-13	$28.42	$28.79	$27.27	$27.49	$27.49	1,034,516
2021-04-12	$29.39	$29.49	$27.88	$28.36	$28.36	1,107,665
2021-04-09	$27.48	$29.65	$27.02	$29.19	$29.19	2,393,124
2021-04-08	$26.46	$27.66	$25.83	$27.47	$27.47	1,676,566
2021-04-07	$26.92	$27.85	$26.46	$26.53	$26.53	11,048,999
2021-04-06	$26.55	$28.25	$26.31	$27.15	$27.15	9,413,123
2021-04-05	$22.16	$23.89	$22.05	$23.82	$23.82	975,608
2021-04-01	$21.96	$22.54	$21.62	$21.75	$21.75	608,513
2021-03-31	$20.76	$22.00	$20.76	$21.71	$21.71	535,051
2021-03-30	$19.97	$20.90	$19.66	$20.59	$20.59	415,102
2021-03-29	$20.04	$20.29	$19.77	$19.99	$19.99	319,801
2021-03-26	$19.68	$20.13	$19.64	$20.13	$20.13	318,512
2021-03-25	$19.30	$19.96	$19.04	$19.57	$19.57	466,045
2021-03-24	$20.00	$20.64	$19.41	$19.44	$19.44	517,968
2021-03-23	$19.63	$19.98	$18.94	$19.90	$19.90	448,493
2021-03-22	$19.61	$20.00	$19.36	$19.77	$19.77	206,399
2021-03-19	$19.06	$19.81	$18.80	$19.63	$19.63	623,777
2021-03-18	$19.50	$20.03	$19.06	$19.12	$19.12	375,979
2021-03-17	$19.66	$19.73	$19.07	$19.54	$19.54	431,879
2021-03-16	$18.86	$19.96	$18.86	$19.84	$19.84	593,054
2021-03-15	$19.26	$19.60	$18.54	$18.92	$18.92	394,630
2021-03-12	$19.33	$19.60	$18.89	$19.30	$19.30	346,730
2021-03-11	$18.91	$19.50	$18.58	$19.45	$19.45	464,174
2021-03-10	$18.70	$19.10	$18.48	$18.66	$18.66	250,300
2021-03-09	$18.08	$19.15	$18.06	$18.65	$18.65	505,273
2021-03-08	$18.92	$18.95	$18.09	$18.11	$18.11	474,255
2021-03-05	$17.98	$18.14	$16.76	$18.09	$18.09	715,140
2021-03-04	$18.89	$18.89	$17.60	$18.08	$18.08	657,086
2021-03-03	$18.82	$19.29	$18.76	$18.93	$18.93	573,313
2021-03-02	$19.16	$19.47	$18.81	$18.90	$18.90	468,096
2021-03-01	$18.47	$18.94	$18.35	$18.91	$18.91	365,126
2021-02-26	$19.69	$19.96	$18.34	$18.35	$18.35	644,546
2021-02-25	$19.33	$19.91	$18.83	$19.26	$19.26	384,033
2021-02-24	$19.92	$20.20	$19.48	$19.82	$19.82	300,453
2021-02-23	$19.95	$20.11	$18.67	$19.69	$19.69	527,506
2021-02-22	$19.73	$20.36	$19.59	$20.13	$20.13	376,177
2021-02-19	$19.80	$20.28	$19.38	$20.03	$20.03	370,160
2021-02-18	$21.14	$21.14	$19.77	$19.91	$19.91	435,522
2021-02-17	$20.51	$21.90	$20.39	$21.07	$21.07	736,927
2021-02-16	$20.58	$21.45	$20.35	$21.07	$21.07	783,385
2021-02-12	$19.50	$20.85	$19.10	$19.88	$19.88	784,782
2021-02-11	$22.50	$22.60	$19.72	$19.91	$19.91	1,061,706
2021-02-10	$21.00	$21.90	$20.73	$21.62	$21.62	1,188,237
2021-02-09	$19.50	$20.40	$19.40	$20.28	$20.28	729,859
2021-02-08	$19.20	$19.52	$18.98	$19.46	$19.46	436,716
2021-02-05	$19.38	$19.53	$18.71	$19.10	$19.10	539,782
2021-02-04	$20.01	$20.12	$19.23	$19.33	$19.33	321,397
2021-02-03	$18.99	$20.16	$18.99	$19.84	$19.84	747,704
2021-02-02	$18.76	$19.05	$18.25	$18.79	$18.79	318,862
2021-02-01	$19.00	$19.21	$18.35	$18.69	$18.69	362,355
2021-01-29	$18.49	$19.21	$18.42	$18.70	$18.70	449,951
2021-01-28	$18.73	$18.98	$18.12	$18.48	$18.48	429,163
2021-01-27	$18.51	$19.26	$18.36	$18.55	$18.55	454,906
2021-01-26	$19.68	$19.75	$19.16	$19.18	$19.18	296,522
2021-01-25	$19.21	$19.82	$19.10	$19.65	$19.65	754,680
2021-01-22	$18.68	$19.23	$18.18	$19.15	$19.15	477,159
2021-01-21	$20.12	$20.14	$18.97	$18.98	$18.98	550,170
2021-01-20	$20.24	$21.64	$19.67	$20.26	$20.26	714,219
2021-01-19	$18.63	$20.26	$18.60	$20.07	$20.07	1,019,682
2021-01-15	$18.06	$18.78	$18.04	$18.56	$18.56	523,942
2021-01-14	$17.58	$18.09	$17.49	$18.05	$18.05	716,220
2021-01-13	$17.05	$17.67	$17.02	$17.47	$17.47	479,644
2021-01-12	$16.64	$17.47	$16.49	$17.10	$17.10	495,888
2021-01-11	$16.00	$16.77	$15.66	$16.42	$16.42	489,947
2021-01-08	$16.10	$16.35	$15.78	$16.00	$16.00	322,981
2021-01-07	$15.79	$16.22	$15.67	$16.10	$16.10	341,109
2021-01-06	$15.32	$16.18	$15.25	$15.61	$15.61	535,638
2021-01-05	$15.00	$15.22	$14.90	$15.15	$15.15	324,957
2021-01-04	$15.09	$15.40	$14.87	$15.07	$15.07	360,428
2020-12-31	$15.33	$15.54	$15.11	$15.13	$15.13	278,203
2020-12-30	$15.30	$15.66	$15.19	$15.38	$15.38	360,915
2020-12-29	$15.98	$16.00	$14.95	$15.29	$15.29	527,046
2020-12-28	$16.00	$16.93	$15.69	$15.70	$15.70	542,768
2020-12-24	$15.59	$15.85	$15.59	$15.70	$15.70	151,495
2020-12-23	$15.51	$15.77	$15.36	$15.70	$15.70	334,403
2020-12-22	$14.96	$15.51	$14.85	$15.46	$15.46	490,121
2020-12-21	$14.83	$15.22	$14.62	$14.94	$14.94	490,235
2020-12-18	$14.66	$15.38	$14.57	$15.10	$15.10	770,708
2020-12-17	$15.07	$15.07	$14.47	$14.56	$14.56	451,314
2020-12-16	$15.22	$15.29	$14.75	$14.86	$14.86	340,992
2020-12-15	$15.04	$15.18	$14.73	$15.15	$15.15	371,778
2020-12-14	$15.02	$15.32	$14.80	$14.90	$14.90	458,646
2020-12-11	$15.09	$15.20	$14.70	$14.91	$14.91	287,952
2020-12-10	$14.75	$15.41	$14.57	$15.22	$15.22	384,544
2020-12-09	$15.01	$15.25	$14.66	$14.84	$14.84	338,156
2020-12-08	$14.91	$15.00	$14.57	$14.89	$14.89	467,012
2020-12-07	$15.04	$15.39	$14.97	$15.00	$15.00	294,040
2020-12-04	$15.11	$15.11	$14.66	$15.08	$15.08	382,153
2020-12-03	$15.03	$15.19	$14.83	$15.03	$15.03	342,467
2020-12-02	$14.72	$15.06	$14.53	$14.90	$14.90	421,669
2020-12-01	$14.79	$14.93	$14.63	$14.69	$14.69	512,769
2020-11-30	$14.95	$14.95	$14.52	$14.67	$14.67	590,789
2020-11-27	$15.06	$15.19	$14.85	$14.95	$14.95	341,328
2020-11-25	$15.12	$15.23	$14.85	$15.05	$15.05	261,066
2020-11-24	$15.00	$15.56	$14.90	$15.16	$15.16	239,963
2020-11-23	$15.31	$15.46	$14.80	$14.99	$14.99	358,891
2020-11-20	$15.76	$15.85	$15.15	$15.33	$15.33	363,142
2020-11-19	$15.67	$16.01	$15.63	$15.93	$15.93	360,803
2020-11-18	$16.29	$16.42	$15.60	$15.67	$15.67	283,025
2020-11-17	$15.68	$16.34	$15.45	$16.16	$16.16	514,020
2020-11-16	$15.56	$15.74	$15.41	$15.70	$15.70	322,266
2020-11-13	$15.28	$15.54	$15.11	$15.41	$15.41	944,970
2020-11-12	$15.55	$15.63	$15.00	$15.21	$15.21	385,885
2020-11-11	$15.04	$15.73	$14.55	$15.67	$15.67	586,073
2020-11-10	$14.75	$15.20	$14.55	$15.03	$15.03	685,967
2020-11-09	$14.39	$14.96	$13.99	$14.51	$14.51	472,066
2020-11-06	$13.82	$14.09	$13.56	$13.95	$13.95	309,066
2020-11-05	$14.19	$14.19	$13.61	$13.89	$13.89	270,644
2020-11-04	$13.26	$14.21	$13.20	$13.96	$13.96	351,317
2020-11-03	$12.93	$13.37	$12.83	$13.17	$13.17	310,878
2020-11-02	$13.34	$13.35	$12.67	$12.72	$12.72	356,580
2020-10-30	$13.12	$13.58	$13.09	$13.26	$13.26	328,019
2020-10-29	$13.20	$13.53	$12.89	$13.17	$13.17	386,537
2020-10-28	$13.50	$13.61	$13.06	$13.22	$13.22	365,819
2020-10-27	$13.89	$14.19	$13.62	$13.76	$13.76	353,747
2020-10-26	$14.08	$14.37	$13.51	$13.93	$13.93	368,942
2020-10-23	$14.40	$14.53	$14.10	$14.26	$14.26	298,978
2020-10-22	$14.06	$14.50	$13.79	$14.29	$14.29	536,489
2020-10-21	$14.86	$14.98	$14.13	$14.13	$14.13	657,891
2020-10-20	$15.00	$15.23	$14.14	$14.86	$14.86	903,886
2020-10-19	$14.18	$14.38	$13.91	$13.93	$13.93	326,376
2020-10-16	$13.10	$14.20	$12.98	$14.00	$14.00	336,261
2020-10-15	$13.32	$13.35	$12.90	$13.08	$13.08	497,668
2020-10-14	$13.72	$13.75	$13.24	$13.39	$13.39	294,080
2020-10-13	$13.90	$13.91	$13.61	$13.72	$13.72	309,472
2020-10-12	$13.93	$14.13	$13.60	$14.00	$14.00	327,669
2020-10-09	$14.15	$14.34	$13.94	$13.99	$13.99	370,812
2020-10-08	$14.08	$14.47	$13.89	$14.11	$14.11	449,684
2020-10-07	$13.63	$14.00	$13.63	$13.93	$13.93	373,208
2020-10-06	$13.80	$14.00	$13.56	$13.59	$13.59	481,973
2020-10-05	$13.27	$13.86	$13.27	$13.77	$13.77	469,150
2020-10-02	$12.47	$13.27	$12.47	$13.18	$13.18	468,716
2020-10-01	$12.69	$13.00	$12.65	$12.74	$12.74	552,421
2020-09-30	$12.37	$12.94	$12.37	$12.73	$12.73	521,328
2020-09-29	$12.40	$12.70	$12.30	$12.34	$12.34	498,616
2020-09-28	$12.98	$13.07	$12.38	$12.40	$12.40	640,106
2020-09-25	$13.28	$13.42	$12.91	$12.94	$12.94	444,030
2020-09-24	$13.80	$13.80	$13.14	$13.34	$13.34	418,480
2020-09-23	$14.11	$14.19	$13.71	$13.73	$13.73	416,410
2020-09-22	$14.15	$14.37	$13.99	$14.16	$14.16	279,941
2020-09-21	$14.44	$14.46	$13.89	$14.15	$14.15	330,060
2020-09-18	$14.83	$14.84	$14.23	$14.53	$14.53	706,029
2020-09-17	$15.00	$15.03	$14.55	$14.77	$14.77	387,920
2020-09-16	$15.30	$15.32	$15.02	$15.11	$15.11	390,583
2020-09-15	$15.63	$15.66	$15.22	$15.25	$15.25	444,611
2020-09-14	$15.11	$15.69	$14.96	$15.50	$15.50	555,316
2020-09-11	$15.25	$15.28	$14.78	$14.91	$14.91	396,445
2020-09-10	$15.64	$15.93	$15.07	$15.11	$15.11	325,994
2020-09-09	$15.57	$15.94	$15.50	$15.60	$15.60	224,935
2020-09-08	$15.10	$15.84	$14.92	$15.47	$15.47	345,717
2020-09-04	$15.91	$15.91	$14.75	$15.24	$15.24	335,468
2020-09-03	$15.72	$16.06	$15.54	$15.78	$15.78	382,678
2020-09-02	$15.05	$15.83	$15.05	$15.76	$15.76	370,006
2020-09-01	$15.47	$15.68	$15.01	$15.08	$15.08	345,198
2020-08-31	$15.14	$15.65	$15.14	$15.50	$15.50	349,800
2020-08-28	$15.10	$15.38	$15.04	$15.37	$15.37	199,752
2020-08-27	$15.32	$15.40	$15.03	$15.11	$15.11	195,033
2020-08-26	$15.51	$15.64	$15.21	$15.32	$15.32	283,883
2020-08-25	$15.35	$15.68	$15.15	$15.58	$15.58	357,921
2020-08-24	$15.80	$15.83	$15.34	$15.42	$15.42	268,681
2020-08-21	$16.24	$16.33	$15.66	$15.84	$15.84	376,426
2020-08-20	$16.15	$16.39	$16.00	$16.34	$16.34	190,301
2020-08-19	$16.58	$16.70	$16.23	$16.26	$16.26	197,286
2020-08-18	$16.84	$16.99	$16.27	$16.53	$16.53	257,913
2020-08-17	$16.30	$16.96	$16.22	$16.89	$16.89	372,267
2020-08-14	$16.79	$16.85	$15.92	$16.29	$16.29	540,420
2020-08-13	$16.99	$17.20	$16.66	$16.87	$16.87	381,073
2020-08-12	$17.55	$17.84	$16.98	$17.01	$17.01	420,766
2020-08-11	$17.50	$19.13	$16.72	$17.43	$17.43	983,855
2020-08-10	$16.96	$17.74	$16.88	$17.22	$17.22	359,166
2020-08-07	$16.99	$17.16	$16.75	$16.95	$16.95	287,015
2020-08-06	$17.10	$17.31	$16.94	$16.98	$16.98	178,790
2020-08-05	$17.33	$17.45	$17.02	$17.20	$17.20	318,339
2020-08-04	$17.05	$17.43	$16.92	$17.23	$17.23	225,717
2020-08-03	$16.47	$17.21	$16.25	$17.15	$17.15	463,696
2020-07-31	$17.00	$17.00	$16.21	$16.44	$16.44	299,030
2020-07-30	$16.70	$17.06	$16.56	$16.95	$16.95	307,037
2020-07-29	$17.00	$17.18	$16.80	$16.89	$16.89	236,857
2020-07-28	$17.25	$17.42	$16.85	$17.04	$17.04	254,627
2020-07-27	$17.26	$17.48	$16.86	$17.36	$17.36	262,073
2020-07-24	$17.52	$17.52	$16.85	$17.15	$17.15	380,173
2020-07-23	$17.75	$18.15	$17.52	$17.63	$17.63	384,178
2020-07-22	$17.57	$17.78	$17.36	$17.65	$17.65	324,050
2020-07-21	$17.93	$18.08	$17.52	$17.62	$17.62	289,560
2020-07-20	$17.82	$18.05	$17.72	$17.86	$17.86	296,253
2020-07-17	$17.70	$18.10	$17.66	$17.76	$17.76	294,900
2020-07-16	$17.50	$17.71	$17.32	$17.68	$17.68	240,200
2020-07-15	$17.78	$18.18	$17.55	$17.92	$17.92	364,300
2020-07-14	$17.47	$17.97	$16.91	$17.54	$17.54	303,700
2020-07-13	$17.72	$18.81	$17.53	$17.53	$17.53	766,500
2020-07-10	$17.65	$17.85	$17.38	$17.63	$17.63	282,000
2020-07-09	$17.71	$17.88	$17.36	$17.64	$17.64	329,100
2020-07-08	$17.53	$17.91	$17.34	$17.73	$17.73	400,400
2020-07-07	$17.46	$17.88	$17.33	$17.50	$17.50	239,400
2020-07-06	$17.69	$17.95	$17.45	$17.57	$17.57	286,700
2020-07-02	$17.90	$17.98	$17.24	$17.52	$17.52	426,900
2020-07-01	$17.10	$17.94	$17.01	$17.70	$17.70	577,200
2020-06-30	$16.78	$17.18	$16.46	$17.10	$17.10	344,900
2020-06-29	$17.09	$17.40	$16.58	$16.78	$16.78	409,800
2020-06-26	$17.30	$17.35	$16.58	$17.03	$17.03	1,099,208
2020-06-25	$16.68	$17.51	$16.56	$17.30	$17.30	413,547
2020-06-24	$17.14	$17.36	$16.33	$16.78	$16.78	485,526
2020-06-23	$17.58	$17.91	$17.24	$17.30	$17.30	740,417
2020-06-22	$16.70	$17.71	$16.47	$17.33	$17.33	761,856
2020-06-19	$16.24	$16.69	$16.16	$16.62	$16.62	679,682
2020-06-18	$15.78	$16.49	$15.62	$16.19	$16.19	575,441
2020-06-17	$15.46	$16.03	$15.16	$15.84	$15.84	671,613
2020-06-16	$15.60	$15.97	$15.16	$15.75	$15.75	567,393
2020-06-15	$14.87	$15.63	$14.70	$15.52	$15.52	600,809
2020-06-12	$15.17	$15.54	$14.88	$15.05	$15.05	564,057
2020-06-11	$16.07	$16.29	$14.96	$14.97	$14.97	730,718
2020-06-10	$16.23	$16.80	$16.03	$16.45	$16.45	568,280
2020-06-09	$16.34	$16.56	$15.95	$16.05	$16.05	268,156
2020-06-08	$15.60	$16.53	$15.28	$16.36	$16.36	465,425
2020-06-05	$15.87	$16.15	$15.35	$15.37	$15.37	522,444
2020-06-04	$15.95	$16.25	$15.55	$15.62	$15.62	476,869
2020-06-03	$15.97	$16.22	$15.63	$16.07	$16.07	370,968
2020-06-02	$15.70	$15.98	$15.50	$15.86	$15.86	622,109
2020-06-01	$15.88	$16.02	$15.47	$15.68	$15.68	402,467
2020-05-29	$16.31	$16.50	$15.49	$15.87	$15.87	488,369
2020-05-28	$16.26	$16.72	$16.15	$16.24	$16.24	508,220
2020-05-27	$16.45	$16.45	$15.40	$16.07	$16.07	501,100
2020-05-26	$16.76	$16.91	$16.30	$16.31	$16.31	532,253
2020-05-22	$15.96	$16.48	$15.69	$16.46	$16.46	538,850
2020-05-21	$15.99	$16.01	$15.32	$15.93	$15.93	500,793
2020-05-20	$15.60	$16.00	$15.45	$16.00	$16.00	369,518
2020-05-19	$15.11	$15.54	$15.11	$15.24	$15.24	500,263
2020-05-18	$15.45	$15.69	$15.03	$15.07	$15.07	433,816
2020-05-15	$15.00	$15.19	$14.79	$15.04	$15.04	853,355
2020-05-14	$13.91	$15.26	$13.63	$15.08	$15.08	896,852
2020-05-13	$15.12	$15.21	$14.05	$14.14	$14.14	684,079
2020-05-12	$15.96	$16.05	$15.02	$15.13	$15.13	1,489,982
2020-05-11	$14.05	$15.99	$14.05	$15.78	$15.78	723,861
2020-05-08	$14.96	$15.11	$14.09	$14.17	$14.17	701,953
2020-05-07	$15.23	$15.27	$14.75	$14.76	$14.76	318,902
2020-05-06	$14.64	$15.29	$14.45	$14.99	$14.99	432,653
2020-05-05	$14.82	$14.97	$14.57	$14.63	$14.63	581,123
2020-05-04	$14.21	$14.88	$14.02	$14.53	$14.53	410,759
2020-05-01	$14.59	$14.75	$13.87	$14.24	$14.24	396,499
2020-04-30	$15.66	$15.80	$14.82	$14.82	$14.82	482,582
2020-04-29	$15.89	$16.24	$15.44	$15.88	$15.88	538,569
2020-04-28	$16.50	$16.50	$15.55	$15.58	$15.58	452,927
2020-04-27	$16.00	$16.63	$15.98	$16.17	$16.17	487,285
2020-04-24	$15.74	$16.04	$15.54	$15.84	$15.84	364,468
2020-04-23	$15.74	$16.40	$15.57	$15.68	$15.68	578,611
2020-04-22	$16.20	$16.44	$15.29	$15.71	$15.71	907,651
2020-04-21	$15.84	$17.15	$14.34	$15.42	$15.42	1,697,534
2020-04-20	$14.52	$15.49	$14.51	$14.82	$14.82	389,852
2020-04-17	$14.57	$14.79	$14.23	$14.66	$14.66	342,952
2020-04-16	$14.08	$14.31	$13.63	$14.10	$14.10	308,873
2020-04-15	$14.01	$14.22	$13.56	$13.93	$13.93	343,534
2020-04-14	$14.65	$14.83	$14.26	$14.58	$14.58	330,722
2020-04-13	$13.79	$14.28	$13.73	$14.17	$14.17	389,835
2020-04-09	$14.34	$14.48	$13.24	$13.72	$13.72	662,675
2020-04-08	$13.54	$14.36	$13.46	$14.09	$14.09	393,700
2020-04-07	$13.67	$13.91	$13.36	$13.36	$13.36	284,465
2020-04-06	$13.40	$13.86	$12.82	$13.40	$13.40	537,188
2020-04-03	$12.68	$13.07	$12.34	$12.82	$12.82	429,444
2020-04-02	$12.36	$12.73	$11.94	$12.70	$12.70	367,072
2020-04-01	$12.73	$12.88	$12.28	$12.39	$12.39	347,038
2020-03-31	$13.19	$13.90	$12.81	$13.21	$13.21	381,598
2020-03-30	$12.60	$13.38	$12.06	$13.26	$13.26	371,921
2020-03-27	$13.30	$13.40	$12.53	$12.60	$12.60	424,922
2020-03-26	$12.78	$13.95	$12.68	$13.34	$13.34	493,612
2020-03-25	$12.42	$12.88	$11.92	$12.55	$12.55	435,958
2020-03-24	$11.72	$12.48	$11.38	$12.21	$12.21	533,163
2020-03-23	$10.68	$11.61	$10.54	$11.06	$11.06	643,913
2020-03-20	$10.59	$11.09	$10.27	$10.52	$10.52	562,494
2020-03-19	$9.25	$10.86	$8.92	$10.48	$10.48	717,401
2020-03-18	$10.60	$10.92	$8.88	$9.12	$9.12	725,820
2020-03-17	$10.03	$11.40	$9.91	$11.23	$11.23	691,706
2020-03-16	$10.00	$11.12	$9.85	$9.89	$9.89	629,528
2020-03-13	$11.50	$12.00	$10.39	$11.53	$11.53	708,945
2020-03-12	$12.10	$12.25	$11.01	$11.04	$11.04	858,818
2020-03-11	$13.60	$13.90	$13.00	$13.43	$13.43	679,767
2020-03-10	$14.10	$14.43	$13.13	$13.98	$13.98	569,289
2020-03-09	$14.05	$14.38	$13.14	$13.81	$13.81	560,880
2020-03-06	$15.77	$15.97	$15.00	$15.28	$15.28	566,661
2020-03-05	$15.61	$16.41	$15.52	$16.00	$16.00	439,081
2020-03-04	$15.00	$16.10	$14.95	$15.94	$15.94	448,281
2020-03-03	$15.62	$16.00	$14.73	$14.84	$14.84	373,722
2020-03-02	$15.30	$15.60	$14.93	$15.56	$15.56	711,452
2020-02-28	$13.75	$15.39	$12.63	$15.03	$15.03	885,338
2020-02-27	$15.50	$15.84	$14.60	$15.35	$15.35	1,003,207
2020-02-26	$15.81	$16.23	$15.75	$15.86	$15.86	440,428
2020-02-25	$16.55	$16.67	$15.81	$15.99	$15.99	502,354
2020-02-24	$16.57	$16.71	$16.26	$16.36	$16.36	513,741
2020-02-21	$17.20	$17.34	$17.02	$17.23	$17.23	320,887
2020-02-20	$17.09	$17.28	$16.90	$17.20	$17.20	284,641
2020-02-19	$17.22	$17.29	$16.86	$17.18	$17.18	305,567
2020-02-18	$17.79	$17.85	$17.00	$17.19	$17.19	326,404
2020-02-14	$17.20	$17.81	$17.15	$17.78	$17.78	485,248
2020-02-13	$17.47	$17.49	$17.18	$17.25	$17.25	205,003
2020-02-12	$17.34	$17.50	$17.16	$17.49	$17.49	358,493
2020-02-11	$17.48	$17.51	$17.19	$17.28	$17.28	302,271
2020-02-10	$17.19	$17.50	$16.92	$17.44	$17.44	403,432
2020-02-07	$17.07	$17.25	$16.95	$17.15	$17.15	369,830
2020-02-06	$17.05	$17.32	$16.84	$17.29	$17.29	554,480
2020-02-05	$16.70	$17.05	$16.58	$16.97	$16.97	468,193
2020-02-04	$16.47	$17.01	$16.42	$16.68	$16.68	487,003
2020-02-03	$16.23	$16.32	$15.72	$16.31	$16.31	492,264
2020-01-31	$16.01	$16.13	$15.52	$16.10	$16.10	508,310
2020-01-30	$15.85	$16.22	$15.78	$16.00	$16.00	559,335
2020-01-29	$16.29	$16.34	$15.98	$16.17	$16.17	279,306
2020-01-28	$16.25	$16.36	$15.99	$16.21	$16.21	307,810
2020-01-27	$15.60	$16.31	$15.49	$16.11	$16.11	439,673
2020-01-24	$16.35	$16.44	$15.93	$16.05	$16.05	506,858
2020-01-23	$16.29	$16.52	$15.73	$16.34	$16.34	990,702
2020-01-22	$16.88	$16.95	$16.20	$16.29	$16.29	672,053
2020-01-21	$17.45	$18.32	$16.81	$16.87	$16.87	1,071,765
2020-01-17	$17.05	$17.36	$16.93	$17.31	$17.31	685,001
2020-01-16	$16.85	$17.25	$16.81	$16.89	$16.89	911,297
2020-01-15	$16.23	$17.00	$16.11	$16.80	$16.80	647,203
2020-01-14	$15.95	$16.32	$15.70	$16.18	$16.18	713,575
2020-01-13	$15.70	$15.90	$15.23	$15.86	$15.86	485,942
2020-01-10	$15.48	$15.95	$15.48	$15.71	$15.71	803,637
2020-01-09	$15.20	$15.75	$15.05	$15.37	$15.37	635,920
2020-01-08	$14.95	$15.09	$14.79	$15.01	$15.01	486,118
2020-01-07	$15.24	$15.40	$14.84	$15.02	$15.02	326,833
2020-01-06	$15.00	$15.36	$14.78	$15.19	$15.19	486,130
2020-01-03	$15.35	$15.58	$14.78	$15.06	$15.06	1,148,469
2020-01-02	$16.13	$16.17	$15.15	$15.44	$15.44	882,229
2019-12-31	$16.35	$16.49	$15.90	$16.11	$16.11	703,559
2019-12-30	$16.61	$16.77	$16.27	$16.41	$16.41	985,078
2019-12-27	$16.58	$16.76	$16.14	$16.61	$16.61	582,872
2019-12-26	$17.00	$17.10	$16.47	$16.51	$16.51	489,245
2019-12-24	$17.02	$17.19	$16.81	$16.98	$16.98	542,541
2019-12-23	$16.75	$17.28	$16.72	$16.99	$16.99	1,165,897
2019-12-20	$16.51	$16.93	$16.38	$16.74	$16.74	762,469
2019-12-19	$16.57	$16.63	$16.30	$16.46	$16.46	462,044
2019-12-18	$16.99	$17.19	$16.23	$16.37	$16.37	868,014
2019-12-17	$17.04	$17.10	$16.60	$17.00	$17.00	721,379
2019-12-16	$16.70	$17.19	$16.57	$17.02	$17.02	777,470
2019-12-13	$16.49	$17.61	$16.49	$16.57	$16.57	1,033,156
2019-12-12	$16.46	$16.72	$16.20	$16.40	$16.40	611,511
2019-12-11	$16.90	$16.90	$16.27	$16.35	$16.35	609,562
2019-12-10	$16.34	$16.93	$16.16	$16.87	$16.87	695,922
2019-12-09	$16.72	$16.88	$16.10	$16.26	$16.26	780,036
2019-12-06	$16.20	$16.87	$15.86	$16.76	$16.76	1,208,666
2019-12-05	$16.82	$17.05	$16.06	$16.13	$16.13	1,752,215
2019-12-04	$17.45	$17.45	$16.41	$17.03	$17.03	2,484,430
2019-12-03	$20.69	$20.70	$16.82	$16.94	$16.94	5,658,870
2019-12-02	$25.83	$25.97	$25.01	$25.88	$25.88	625,508
2019-11-29	$25.94	$26.67	$25.79	$25.98	$25.98	322,503
2019-11-27	$24.66	$25.97	$24.55	$25.94	$25.94	582,321
2019-11-26	$24.50	$25.31	$24.23	$24.55	$24.55	660,379
2019-11-25	$24.01	$24.75	$24.01	$24.45	$24.45	705,454
2019-11-22	$23.48	$24.25	$23.43	$24.07	$24.07	575,640
2019-11-21	$22.53	$23.47	$22.45	$23.32	$23.32	543,759
2019-11-20	$22.24	$23.07	$22.13	$22.55	$22.55	773,056
2019-11-19	$21.16	$22.45	$21.16	$22.40	$22.40	709,473
2019-11-18	$21.17	$21.46	$20.91	$21.17	$21.17	317,481
2019-11-15	$21.48	$22.05	$21.12	$21.16	$21.16	386,558
2019-11-14	$21.28	$21.51	$21.05	$21.44	$21.44	264,100
2019-11-13	$21.45	$21.65	$21.11	$21.43	$21.43	268,256
2019-11-12	$21.29	$21.80	$21.25	$21.69	$21.69	456,449
2019-11-11	$21.28	$21.38	$20.81	$21.27	$21.27	413,613
2019-11-08	$20.65	$21.34	$20.58	$21.18	$21.18	602,995
2019-11-07	$19.55	$20.70	$19.50	$20.68	$20.68	377,419
2019-11-06	$20.21	$20.48	$18.59	$19.41	$19.41	598,922
2019-11-05	$20.43	$20.95	$20.23	$20.74	$20.74	351,605
2019-11-04	$21.37	$21.48	$20.26	$20.38	$20.38	549,715
2019-11-01	$20.68	$21.28	$20.62	$21.15	$21.15	383,976
2019-10-31	$20.35	$20.78	$20.18	$20.76	$20.76	351,182
2019-10-30	$20.35	$20.46	$20.24	$20.35	$20.35	229,140
2019-10-29	$20.26	$20.52	$20.22	$20.36	$20.36	240,065
2019-10-28	$20.30	$20.60	$20.10	$20.25	$20.25	272,794
2019-10-25	$19.92	$20.29	$19.60	$20.06	$20.06	294,375
2019-10-24	$19.64	$19.98	$19.41	$19.88	$19.88	398,481
2019-10-23	$19.27	$19.87	$19.18	$19.56	$19.56	352,173
2019-10-22	$19.54	$19.79	$19.30	$19.33	$19.33	395,908
2019-10-21	$19.38	$19.60	$19.13	$19.45	$19.45	299,221
2019-10-18	$19.60	$19.61	$18.95	$19.13	$19.13	396,528
2019-10-17	$19.37	$19.78	$19.23	$19.69	$19.69	298,022
2019-10-16	$19.29	$19.53	$19.03	$19.34	$19.34	321,426
2019-10-15	$18.86	$19.77	$18.86	$19.38	$19.38	400,807
2019-10-14	$18.67	$19.19	$18.50	$18.86	$18.86	358,103
2019-10-11	$18.73	$18.96	$18.47	$18.85	$18.85	435,724
2019-10-10	$18.06	$18.77	$18.00	$18.62	$18.62	609,316
2019-10-09	$18.46	$18.69	$17.90	$18.03	$18.03	520,382
2019-10-08	$18.85	$18.95	$17.86	$18.33	$18.33	657,062
2019-10-07	$19.25	$19.47	$19.04	$19.04	$19.04	479,642
2019-10-04	$19.05	$19.55	$18.90	$19.32	$19.32	555,460
2019-10-03	$18.60	$19.27	$18.39	$19.07	$19.07	627,618
2019-10-02	$17.76	$18.84	$17.53	$18.66	$18.66	979,819
2019-10-01	$18.21	$18.77	$17.72	$17.90	$17.90	706,723
2019-09-30	$18.63	$18.67	$17.90	$18.28	$18.28	657,427
2019-09-27	$18.97	$19.31	$18.42	$18.64	$18.64	708,860
2019-09-26	$19.98	$20.00	$18.68	$18.85	$18.85	800,243
2019-09-25	$19.99	$20.39	$19.61	$20.03	$20.03	674,597
2019-09-24	$22.00	$22.00	$19.91	$20.03	$20.03	1,218,468
2019-09-23	$22.25	$22.58	$21.79	$22.01	$22.01	548,649
2019-09-20	$22.94	$23.12	$21.74	$22.16	$22.16	3,794,148
2019-09-19	$23.28	$23.59	$22.87	$22.94	$22.94	550,343
2019-09-18	$23.72	$23.72	$22.73	$23.22	$23.22	568,083
2019-09-17	$23.66	$24.47	$23.62	$23.73	$23.73	670,257
2019-09-16	$23.25	$23.83	$23.13	$23.71	$23.71	606,323
2019-09-13	$23.06	$23.53	$22.77	$23.30	$23.30	670,147
2019-09-12	$23.88	$23.88	$22.96	$23.01	$23.01	537,298
2019-09-11	$23.54	$24.12	$23.50	$23.88	$23.88	531,416
2019-09-10	$22.69	$23.56	$22.12	$23.56	$23.56	674,440
2019-09-09	$23.64	$23.76	$22.73	$22.82	$22.82	517,988
2019-09-06	$23.47	$24.10	$23.11	$23.55	$23.55	422,133
2019-09-05	$23.24	$23.75	$22.81	$23.63	$23.63	454,214
2019-09-04	$23.02	$23.37	$22.63	$22.97	$22.97	546,326
2019-09-03	$23.31	$23.72	$22.50	$22.59	$22.59	474,546
2019-08-30	$23.82	$23.95	$23.24	$23.44	$23.44	408,120
2019-08-29	$23.13	$23.76	$23.06	$23.74	$23.74	578,437
2019-08-28	$22.40	$23.22	$22.28	$23.00	$23.00	656,200
2019-08-27	$23.00	$23.17	$22.39	$22.52	$22.52	543,109
2019-08-26	$23.07	$23.46	$22.65	$22.96	$22.96	459,200
2019-08-23	$23.80	$24.27	$22.81	$22.93	$22.93	513,504
2019-08-22	$24.32	$24.73	$23.82	$23.99	$23.99	464,134
2019-08-21	$23.83	$24.32	$23.68	$24.25	$24.25	534,616
2019-08-20	$23.80	$24.25	$23.66	$23.73	$23.73	331,137
2019-08-19	$23.62	$24.03	$23.27	$23.78	$23.78	811,248
2019-08-16	$22.79	$23.51	$22.52	$23.35	$23.35	606,609
2019-08-15	$23.06	$23.16	$22.51	$22.63	$22.63	563,761
2019-08-14	$23.11	$23.26	$22.65	$23.03	$23.03	507,850
2019-08-13	$22.97	$23.75	$22.84	$23.40	$23.40	446,972
2019-08-12	$23.17	$23.33	$22.74	$23.03	$23.03	543,830
2019-08-09	$24.06	$24.06	$23.09	$23.37	$23.37	1,058,610
2019-08-08	$22.72	$24.16	$22.69	$24.04	$24.04	701,682
2019-08-07	$22.12	$22.85	$21.80	$22.63	$22.63	614,011
2019-08-06	$22.47	$22.85	$21.62	$22.22	$22.22	686,247
2019-08-05	$22.02	$22.70	$21.64	$22.33	$22.33	810,814
2019-08-02	$22.76	$23.29	$22.42	$22.63	$22.63	753,086
2019-08-01	$23.24	$24.30	$22.71	$22.89	$22.89	1,008,688
2019-07-31	$23.75	$24.64	$23.56	$23.94	$23.94	899,065
2019-07-30	$23.24	$23.82	$22.61	$23.75	$23.75	1,047,857
2019-07-29	$23.11	$23.60	$22.19	$22.88	$22.88	1,273,056
2019-07-26	$22.91	$23.31	$22.56	$23.04	$23.04	1,321,551
2019-07-25	$23.84	$24.30	$22.74	$22.75	$22.75	4,453,252
2019-07-24	$25.40	$26.32	$25.12	$26.27	$26.27	446,829
2019-07-23	$25.76	$25.93	$25.11	$25.48	$25.48	448,854
2019-07-22	$26.18	$26.49	$25.27	$25.86	$25.86	1,066,706
2019-07-19	$25.57	$26.10	$25.35	$25.91	$25.91	534,860
2019-07-18	$26.79	$27.17	$24.18	$25.34	$25.34	1,999,722
2019-07-17	$26.25	$27.55	$26.01	$26.91	$26.91	1,322,975
2019-07-16	$25.53	$26.15	$24.70	$26.07	$26.07	1,089,622
2019-07-15	$24.28	$26.60	$24.20	$25.42	$25.42	2,430,439
2019-07-12	$22.71	$24.37	$22.71	$24.28	$24.28	1,122,510
2019-07-11	$22.42	$22.97	$22.31	$22.71	$22.71	578,872
2019-07-10	$22.06	$22.64	$21.58	$22.44	$22.44	713,078
2019-07-09	$21.40	$22.27	$21.40	$22.00	$22.00	457,092
2019-07-08	$21.80	$22.15	$21.40	$21.52	$21.52	585,494
2019-07-05	$22.03	$22.17	$21.60	$21.81	$21.81	343,979
2019-07-03	$22.26	$22.40	$21.71	$22.08	$22.08	334,029
2019-07-02	$22.29	$22.29	$21.76	$22.25	$22.25	421,422
2019-07-01	$21.75	$22.64	$21.58	$22.37	$22.37	790,972
2019-06-28	$21.11	$21.86	$21.09	$21.50	$21.50	1,088,409
2019-06-27	$20.15	$21.17	$20.13	$21.15	$21.15	567,615
2019-06-26	$19.85	$20.50	$19.85	$20.10	$20.10	535,809
2019-06-25	$19.68	$19.98	$19.52	$19.73	$19.73	315,475
2019-06-24	$20.55	$20.79	$19.56	$19.57	$19.57	899,831
2019-06-21	$20.16	$20.77	$19.78	$20.64	$20.64	746,919
2019-06-20	$19.91	$20.39	$19.80	$20.27	$20.27	497,312
2019-06-19	$19.88	$20.01	$19.53	$19.73	$19.73	440,175
2019-06-18	$19.98	$20.35	$19.73	$19.83	$19.83	528,734
2019-06-17	$19.58	$19.86	$18.97	$19.84	$19.84	484,415
2019-06-14	$20.00	$20.13	$19.35	$19.37	$19.37	402,299
2019-06-13	$19.74	$20.01	$19.38	$19.96	$19.96	841,959
2019-06-12	$19.77	$19.89	$19.29	$19.63	$19.63	487,902
2019-06-11	$20.45	$20.60	$19.70	$19.80	$19.80	525,095
2019-06-10	$20.19	$20.59	$20.14	$20.30	$20.30	515,284
2019-06-07	$20.16	$20.28	$19.90	$20.04	$20.04	442,068
2019-06-06	$20.41	$20.41	$19.81	$20.07	$20.07	351,929
2019-06-05	$20.57	$20.65	$19.88	$20.44	$20.44	636,715
2019-06-04	$20.61	$20.89	$20.19	$20.47	$20.47	612,953
2019-06-03	$20.34	$20.92	$19.90	$20.23	$20.23	1,181,452
2019-05-31	$20.94	$21.32	$20.33	$20.56	$20.56	726,860
2019-05-30	$20.90	$21.93	$20.65	$21.39	$21.39	1,275,511
2019-05-29	$20.45	$21.81	$19.79	$21.57	$21.57	6,833,074
2019-05-28	$18.07	$18.35	$17.80	$17.98	$17.98	415,729
2019-05-24	$18.48	$18.82	$17.62	$18.05	$18.05	1,183,159
2019-05-23	$18.75	$18.99	$18.31	$18.43	$18.43	426,174
2019-05-22	$19.00	$19.10	$18.29	$18.95	$18.95	486,516
2019-05-21	$18.37	$19.14	$18.26	$19.00	$19.00	485,216
2019-05-20	$18.94	$18.94	$18.10	$18.21	$18.21	624,823
2019-05-17	$18.99	$19.84	$18.99	$19.03	$19.03	717,479
2019-05-16	$18.83	$19.45	$18.81	$19.16	$19.16	995,162
2019-05-15	$18.00	$18.83	$17.82	$18.71	$18.71	507,973
2019-05-14	$17.93	$18.55	$17.71	$18.23	$18.23	586,119
2019-05-13	$18.44	$18.71	$17.63	$17.68	$17.68	1,250,905
2019-05-10	$19.06	$19.73	$18.71	$18.81	$18.81	1,003,653
2019-05-09	$18.87	$19.64	$18.56	$19.28	$19.28	515,922
2019-05-08	$18.78	$19.47	$17.92	$19.13	$19.13	762,332
2019-05-07	$19.90	$20.04	$18.79	$19.00	$19.00	1,115,942
2019-05-06	$19.40	$20.22	$19.02	$20.15	$20.15	557,453
2019-05-03	$19.57	$20.08	$19.43	$19.75	$19.75	757,001
2019-05-02	$18.96	$19.61	$18.73	$19.56	$19.56	525,177
2019-05-01	$19.10	$19.47	$18.84	$18.94	$18.94	470,002
2019-04-30	$19.46	$19.65	$18.85	$19.08	$19.08	690,663
2019-04-29	$19.45	$19.62	$19.34	$19.47	$19.47	507,926
2019-04-26	$19.38	$19.50	$18.92	$19.35	$19.35	442,857
2019-04-25	$19.24	$19.54	$18.64	$19.40	$19.40	489,317
2019-04-24	$19.00	$19.32	$18.37	$19.04	$19.04	753,053
2019-04-23	$17.75	$19.15	$17.70	$18.91	$18.91	858,696
2019-04-22	$18.14	$18.25	$17.46	$17.70	$17.70	745,707
2019-04-18	$18.10	$18.46	$17.32	$18.14	$18.14	750,432
2019-04-17	$19.46	$19.79	$18.01	$18.07	$18.07	1,137,151
2019-04-16	$19.54	$19.63	$19.10	$19.28	$19.28	745,934
2019-04-15	$18.75	$19.83	$18.59	$19.44	$19.44	1,255,693
2019-04-12	$19.37	$19.63	$18.62	$18.73	$18.73	713,667
2019-04-11	$20.25	$20.25	$19.39	$19.47	$19.47	806,833
2019-04-10	$20.52	$20.67	$20.14	$20.34	$20.34	620,009
2019-04-09	$20.13	$20.59	$19.98	$20.46	$20.46	443,481
2019-04-08	$19.78	$20.85	$19.67	$20.17	$20.17	1,323,080
2019-04-05	$19.67	$19.88	$19.56	$19.67	$19.67	443,466
2019-04-04	$19.76	$19.77	$19.30	$19.60	$19.60	333,680
2019-04-03	$19.82	$19.94	$19.51	$19.78	$19.78	342,973
2019-04-02	$19.57	$19.69	$19.22	$19.61	$19.61	335,542
2019-04-01	$19.78	$19.94	$19.49	$19.59	$19.59	375,389
2019-03-29	$19.30	$19.68	$19.01	$19.62	$19.62	461,200
2019-03-28	$18.84	$19.18	$18.62	$19.10	$19.10	480,756
2019-03-27	$18.98	$19.23	$18.52	$18.79	$18.79	531,777
2019-03-26	$18.37	$19.03	$18.37	$18.99	$18.99	395,178
2019-03-25	$18.31	$18.86	$18.17	$18.25	$18.25	450,832
2019-03-22	$19.49	$19.53	$18.27	$18.30	$18.30	591,544
2019-03-21	$19.17	$19.69	$19.17	$19.64	$19.64	470,006
2019-03-20	$19.51	$19.91	$19.19	$19.37	$19.37	564,685
2019-03-19	$19.17	$19.85	$19.15	$19.52	$19.52	658,817
2019-03-18	$18.37	$19.10	$18.24	$19.06	$19.06	615,265
2019-03-15	$18.97	$19.23	$18.17	$18.37	$18.37	1,716,739
2019-03-14	$19.45	$19.49	$18.91	$18.95	$18.95	795,322
2019-03-13	$19.12	$19.87	$17.88	$19.48	$19.48	3,535,456
2019-03-12	$17.26	$17.52	$16.76	$17.43	$17.43	600,270
2019-03-11	$16.67	$17.16	$16.36	$17.13	$17.13	601,445
2019-03-08	$16.14	$16.65	$16.08	$16.60	$16.60	413,516
2019-03-07	$16.13	$16.61	$15.73	$16.35	$16.35	433,218
2019-03-06	$16.66	$16.79	$16.03	$16.10	$16.10	610,544
2019-03-05	$17.08	$17.19	$16.63	$16.64	$16.64	438,513
2019-03-04	$17.34	$17.50	$16.55	$17.13	$17.13	679,198
2019-03-01	$17.14	$17.35	$16.85	$17.22	$17.22	509,571
2019-02-28	$17.40	$17.50	$17.01	$17.05	$17.05	520,992
2019-02-27	$16.86	$17.49	$16.83	$17.39	$17.39	653,059
2019-02-26	$17.05	$17.12	$16.73	$16.91	$16.91	432,520
2019-02-25	$17.18	$17.51	$16.66	$17.14	$17.14	542,690
2019-02-22	$16.63	$17.06	$16.51	$16.95	$16.95	495,815
2019-02-21	$16.56	$16.78	$16.20	$16.64	$16.64	462,182
2019-02-20	$16.79	$16.91	$16.28	$16.54	$16.54	527,710
2019-02-19	$17.06	$17.38	$16.85	$16.90	$16.90	528,576
2019-02-15	$16.72	$17.07	$16.52	$17.05	$17.05	593,742
2019-02-14	$16.65	$16.92	$16.35	$16.55	$16.55	420,958
2019-02-13	$16.57	$16.98	$16.25	$16.73	$16.73	482,717
2019-02-12	$16.49	$16.82	$16.17	$16.56	$16.56	585,319
2019-02-11	$16.97	$16.98	$16.03	$16.37	$16.37	846,076
2019-02-08	$15.22	$17.11	$15.22	$16.80	$16.80	1,526,309
2019-02-07	$15.58	$15.60	$15.00	$15.23	$15.23	483,785
2019-02-06	$15.77	$16.03	$15.51	$15.58	$15.58	432,442
2019-02-05	$15.39	$16.10	$15.21	$15.49	$15.49	595,382
2019-02-04	$15.16	$15.45	$15.11	$15.37	$15.37	347,690
2019-02-01	$15.27	$15.39	$14.85	$15.11	$15.11	464,242
2019-01-31	$15.13	$15.41	$15.04	$15.25	$15.25	432,253
2019-01-30	$14.68	$15.26	$14.49	$15.16	$15.16	569,582
2019-01-29	$14.79	$14.91	$14.10	$14.68	$14.68	584,979
2019-01-28	$15.37	$15.44	$14.78	$14.82	$14.82	620,050
2019-01-25	$15.00	$15.45	$14.76	$15.44	$15.44	565,278
2019-01-24	$15.03	$15.20	$14.82	$14.97	$14.97	367,731
2019-01-23	$15.39	$15.85	$14.86	$15.02	$15.02	485,654
2019-01-22	$15.30	$15.56	$15.09	$15.34	$15.34	520,671
2019-01-18	$15.50	$15.50	$15.02	$15.35	$15.35	419,662
2019-01-17	$15.28	$15.52	$15.24	$15.39	$15.39	328,480
2019-01-16	$15.18	$15.59	$15.13	$15.25	$15.25	444,928
2019-01-15	$15.15	$15.79	$14.89	$15.20	$15.20	600,834
2019-01-14	$15.71	$15.85	$15.12	$15.13	$15.13	548,809
2019-01-11	$15.70	$16.15	$15.60	$15.83	$15.83	443,969
2019-01-10	$15.51	$15.93	$15.25	$15.77	$15.77	614,560
2019-01-09	$15.54	$15.96	$15.19	$15.67	$15.67	481,586
2019-01-08	$16.23	$16.45	$15.04	$15.45	$15.45	773,231
2019-01-07	$15.39	$16.12	$15.19	$15.99	$15.99	847,967
2019-01-04	$14.69	$15.30	$14.49	$15.18	$15.18	825,624
2019-01-03	$14.57	$14.85	$13.88	$14.41	$14.41	982,748
2019-01-02	$13.01	$14.92	$12.83	$14.56	$14.56	1,755,217
2018-12-31	$12.80	$13.02	$12.60	$13.00	$13.00	510,140
2018-12-28	$12.98	$13.00	$12.31	$12.70	$12.70	551,133
2018-12-27	$13.02	$13.19	$12.36	$12.96	$12.96	563,982
2018-12-26	$12.47	$13.27	$12.41	$13.19	$13.19	640,720
2018-12-24	$12.50	$12.81	$12.19	$12.45	$12.45	359,038
2018-12-21	$13.03	$13.29	$12.53	$12.65	$12.65	1,181,813
2018-12-20	$13.70	$13.86	$12.72	$12.98	$12.98	866,616
2018-12-19	$13.85	$14.34	$13.34	$13.36	$13.36	687,017
2018-12-18	$14.11	$14.30	$13.46	$13.80	$13.80	1,100,494
2018-12-17	$14.00	$14.55	$13.58	$13.98	$13.98	1,286,681
2018-12-14	$14.05	$14.48	$13.88	$14.05	$14.05	748,834
2018-12-13	$15.64	$15.78	$13.92	$14.08	$14.08	1,009,921
2018-12-12	$15.88	$16.00	$15.46	$15.54	$15.54	449,803
2018-12-11	$16.02	$16.39	$15.49	$15.70	$15.70	674,812
2018-12-10	$16.20	$16.49	$15.39	$15.83	$15.83	663,109
2018-12-07	$17.08	$17.25	$15.95	$16.07	$16.07	1,201,817
2018-12-06	$17.46	$17.65	$17.03	$17.10	$17.10	602,677
2018-12-04	$18.62	$18.80	$17.72	$17.76	$17.76	608,454
2018-12-03	$18.36	$18.71	$17.90	$18.71	$18.71	464,603
2018-11-30	$18.38	$18.52	$17.97	$18.18	$18.18	323,913
2018-11-29	$18.60	$18.79	$18.38	$18.44	$18.44	239,925
2018-11-28	$18.48	$18.72	$18.16	$18.72	$18.72	363,232
2018-11-27	$18.60	$18.76	$18.15	$18.35	$18.35	317,117
2018-11-26	$18.77	$18.96	$18.28	$18.79	$18.79	310,783
2018-11-23	$18.28	$19.06	$18.11	$18.58	$18.58	243,587
2018-11-21	$17.97	$18.44	$17.79	$18.37	$18.37	347,528
2018-11-20	$17.80	$18.47	$17.33	$17.75	$17.75	459,834
2018-11-19	$19.00	$19.13	$17.87	$17.98	$17.98	443,874
2018-11-16	$18.75	$19.19	$18.41	$19.04	$19.04	413,598
2018-11-15	$18.00	$18.80	$17.90	$18.76	$18.76	392,611
2018-11-14	$19.07	$19.43	$17.85	$18.11	$18.11	622,094
2018-11-13	$19.09	$19.41	$18.83	$18.90	$18.90	359,973
2018-11-12	$19.63	$19.70	$18.70	$18.92	$18.92	468,106
2018-11-09	$20.20	$20.34	$19.12	$19.67	$19.67	445,313
2018-11-08	$19.72	$20.72	$19.25	$20.43	$20.43	547,545
2018-11-07	$19.13	$20.09	$17.90	$19.71	$19.71	1,152,355
2018-11-06	$19.60	$19.92	$19.32	$19.72	$19.72	301,597
2018-11-05	$19.76	$19.97	$19.33	$19.55	$19.55	420,960
2018-11-02	$19.95	$20.29	$19.37	$19.69	$19.69	411,466
2018-11-01	$18.89	$19.85	$18.51	$19.81	$19.81	468,098
2018-10-31	$18.50	$18.93	$18.32	$18.74	$18.74	492,011
2018-10-30	$17.86	$18.84	$17.79	$18.21	$18.21	622,244
2018-10-29	$18.99	$19.15	$17.51	$17.98	$17.98	530,910
2018-10-26	$18.63	$19.22	$18.20	$18.67	$18.67	460,651
2018-10-25	$17.92	$19.26	$17.92	$18.92	$18.92	692,900
2018-10-24	$18.70	$18.97	$17.78	$17.80	$17.80	775,845
2018-10-23	$18.79	$19.05	$18.31	$18.69	$18.69	606,035
2018-10-22	$20.11	$20.11	$18.56	$19.27	$19.27	467,613
2018-10-19	$20.10	$20.34	$19.38	$19.67	$19.67	363,795
2018-10-18	$20.36	$20.50	$19.64	$19.96	$19.96	370,184
2018-10-17	$20.70	$20.85	$19.60	$20.37	$20.37	436,552
2018-10-16	$19.64	$20.74	$19.41	$20.67	$20.67	644,460
2018-10-15	$19.38	$19.75	$18.84	$19.40	$19.40	692,126
2018-10-12	$19.43	$19.72	$18.77	$19.34	$19.34	584,135
2018-10-11	$18.58	$19.43	$18.19	$18.99	$18.99	818,740
2018-10-10	$19.81	$19.84	$18.73	$18.77	$18.77	714,856
2018-10-09	$20.10	$20.52	$19.70	$19.82	$19.82	558,590
2018-10-08	$20.66	$20.89	$19.81	$20.20	$20.20	622,724
2018-10-05	$20.66	$20.96	$20.00	$20.72	$20.72	470,584
2018-10-04	$22.41	$22.41	$20.35	$20.53	$20.53	1,202,231
2018-10-03	$22.70	$23.21	$22.40	$22.62	$22.62	547,529
2018-10-02	$23.45	$23.71	$22.37	$22.70	$22.70	814,137
2018-10-01	$24.00	$24.06	$23.31	$23.47	$23.47	640,992
2018-09-28	$23.85	$24.22	$23.68	$23.95	$23.95	776,102
2018-09-27	$23.13	$23.99	$23.02	$23.92	$23.92	458,536
2018-09-26	$23.89	$24.07	$23.11	$23.17	$23.17	586,507
2018-09-25	$23.69	$24.10	$23.35	$23.45	$23.45	738,204
2018-09-24	$23.18	$23.82	$22.75	$23.71	$23.71	617,031
2018-09-21	$24.30	$24.30	$23.00	$23.18	$23.18	2,188,085
2018-09-20	$22.38	$24.01	$22.25	$23.92	$23.92	1,605,299
2018-09-19	$22.74	$23.38	$21.96	$22.20	$22.20	1,113,277
2018-09-18	$21.14	$22.70	$21.00	$22.38	$22.38	1,224,003
2018-09-17	$21.99	$22.00	$21.02	$21.20	$21.20	545,271
2018-09-14	$21.44	$21.95	$21.01	$21.79	$21.79	672,590
2018-09-13	$22.00	$22.09	$21.08	$21.44	$21.44	1,190,372
2018-09-12	$20.89	$21.15	$20.58	$20.85	$20.85	616,609
2018-09-11	$20.20	$20.78	$19.88	$20.74	$20.74	691,436
2018-09-10	$19.96	$20.20	$19.70	$20.18	$20.18	395,078
2018-09-07	$19.76	$20.11	$19.63	$19.93	$19.93	340,518
2018-09-06	$20.17	$20.35	$19.70	$19.85	$19.85	481,232
2018-09-05	$20.00	$20.58	$19.88	$20.21	$20.21	553,990
2018-09-04	$20.16	$20.17	$19.30	$20.02	$20.02	539,131
2018-08-31	$20.00	$20.39	$20.00	$20.17	$20.17	514,429
2018-08-30	$20.00	$20.55	$19.97	$20.01	$20.01	672,386
2018-08-29	$19.90	$20.37	$19.70	$19.94	$19.94	782,307
2018-08-28	$18.71	$19.70	$18.65	$19.62	$19.62	1,010,353
2018-08-27	$18.31	$18.85	$17.88	$18.65	$18.65	719,769
2018-08-24	$18.53	$18.78	$18.30	$18.42	$18.42	411,713
2018-08-23	$18.65	$18.83	$18.44	$18.51	$18.51	456,898
2018-08-22	$18.57	$18.90	$18.45	$18.70	$18.70	509,163
2018-08-21	$18.98	$19.01	$18.47	$18.72	$18.72	694,898
2018-08-20	$18.96	$19.05	$18.66	$18.92	$18.92	447,732
2018-08-17	$18.80	$19.04	$18.59	$18.92	$18.92	292,973
2018-08-16	$18.53	$18.91	$18.18	$18.85	$18.85	380,094
2018-08-15	$18.55	$18.79	$18.13	$18.49	$18.49	555,392
2018-08-14	$18.75	$19.08	$18.22	$18.42	$18.42	694,213
2018-08-13	$19.55	$19.85	$18.45	$18.67	$18.67	1,142,576
2018-08-10	$19.25	$19.99	$19.22	$19.55	$19.55	669,351
2018-08-09	$18.81	$19.69	$18.81	$19.28	$19.28	843,274
2018-08-08	$17.50	$19.70	$17.40	$18.91	$18.91	1,510,453
2018-08-07	$17.80	$18.08	$17.65	$17.97	$17.97	487,481
2018-08-06	$17.91	$18.25	$17.67	$17.84	$17.84	390,837
2018-08-03	$17.98	$18.44	$17.76	$17.86	$17.86	501,318
2018-08-02	$17.73	$18.16	$17.67	$17.94	$17.94	503,803
2018-08-01	$18.08	$18.34	$17.70	$17.87	$17.87	569,848
2018-07-31	$17.85	$18.17	$17.62	$17.93	$17.93	704,188
2018-07-30	$17.50	$18.00	$17.28	$17.89	$17.89	727,715
2018-07-27	$18.00	$18.11	$17.53	$17.57	$17.57	880,120
2018-07-26	$18.75	$18.94	$17.83	$17.96	$17.96	946,782
2018-07-25	$18.65	$19.03	$18.50	$18.80	$18.80	626,535
2018-07-24	$19.61	$19.80	$18.30	$18.65	$18.65	978,602
2018-07-23	$19.00	$19.62	$18.93	$19.30	$19.30	693,844
2018-07-20	$19.19	$19.39	$18.68	$19.06	$19.06	915,875
2018-07-19	$19.25	$19.83	$18.58	$19.26	$19.26	2,798,401
2018-07-18	$21.00	$21.00	$19.43	$19.82	$19.82	2,229,815
2018-07-17	$21.23	$21.61	$20.90	$21.60	$21.60	553,436
2018-07-16	$21.68	$21.68	$20.83	$21.16	$21.16	764,299
2018-07-13	$21.69	$22.00	$21.29	$21.72	$21.72	544,522
2018-07-12	$21.57	$22.15	$21.56	$21.83	$21.83	810,743
2018-07-11	$20.50	$21.89	$20.27	$21.52	$21.52	1,185,110
2018-07-10	$20.87	$21.02	$20.05	$20.72	$20.72	900,667
2018-07-09	$20.29	$20.94	$19.81	$20.90	$20.90	830,111
2018-07-06	$19.41	$20.05	$19.30	$20.00	$20.00	647,541
2018-07-05	$20.15	$20.30	$19.22	$19.52	$19.52	718,507
2018-07-03	$20.00	$20.64	$19.72	$20.10	$20.10	819,766
2018-07-02	$19.00	$19.82	$18.82	$19.81	$19.81	696,390
2018-06-29	$19.49	$19.85	$18.73	$19.15	$19.15	1,111,873
2018-06-28	$18.17	$19.47	$17.59	$19.27	$19.27	2,638,703
2018-06-27	$20.98	$22.29	$17.70	$18.06	$18.06	11,681,777
2018-06-26	$15.92	$16.60	$15.77	$16.44	$16.44	616,417
2018-06-25	$16.60	$16.60	$15.72	$15.85	$15.85	763,131
2018-06-22	$16.88	$17.05	$16.54	$16.59	$16.59	1,055,845
2018-06-21	$16.85	$17.17	$16.55	$16.86	$16.86	724,747
2018-06-20	$16.71	$17.13	$16.33	$16.64	$16.64	536,734
2018-06-19	$16.70	$16.85	$16.38	$16.62	$16.62	611,243
2018-06-18	$16.88	$17.21	$16.56	$16.93	$16.93	668,720
2018-06-15	$16.61	$17.04	$16.36	$16.80	$16.80	2,158,159
2018-06-14	$16.88	$17.16	$16.36	$16.76	$16.76	1,193,184
2018-06-13	$16.91	$17.43	$16.75	$16.86	$16.86	962,355
2018-06-12	$16.36	$16.92	$16.34	$16.79	$16.79	991,136
2018-06-11	$16.43	$16.60	$16.02	$16.34	$16.34	604,758
2018-06-08	$15.91	$16.32	$15.74	$16.26	$16.26	561,442
2018-06-07	$16.14	$16.32	$15.88	$15.91	$15.91	543,153
2018-06-06	$16.00	$16.15	$15.62	$16.07	$16.07	686,455
2018-06-05	$15.54	$16.50	$15.54	$15.92	$15.92	977,661
2018-06-04	$15.25	$15.67	$14.95	$15.54	$15.54	743,256
2018-06-01	$15.48	$15.88	$15.27	$15.31	$15.31	805,078
2018-05-31	$15.70	$16.05	$15.27	$15.64	$15.64	989,853
2018-05-30	$15.84	$16.30	$15.54	$15.76	$15.76	1,445,594
2018-05-29	$16.92	$16.94	$15.35	$15.84	$15.84	2,494,915
2018-05-25	$15.66	$17.50	$15.20	$17.02	$17.02	4,405,701
2018-05-24	$16.16	$16.16	$14.85	$15.56	$15.56	4,444,237
2018-05-23	$13.60	$16.88	$13.21	$16.56	$16.56	14,700,460
2018-05-22	$11.78	$12.07	$11.51	$11.60	$11.60	749,189
2018-05-21	$12.32	$12.38	$11.64	$11.70	$11.70	1,202,330
2018-05-18	$12.40	$12.62	$12.24	$12.26	$12.26	392,227
2018-05-17	$12.40	$12.45	$12.15	$12.39	$12.39	367,636
2018-05-16	$12.39	$12.51	$12.30	$12.40	$12.40	417,478
2018-05-15	$12.56	$12.56	$12.32	$12.38	$12.38	365,412
2018-05-14	$12.21	$12.80	$12.20	$12.66	$12.66	672,594
2018-05-11	$12.10	$12.18	$12.00	$12.14	$12.14	766,541
2018-05-10	$12.30	$12.42	$11.50	$12.05	$12.05	1,059,747
2018-05-09	$12.50	$12.96	$12.44	$12.93	$12.93	446,476
2018-05-08	$12.84	$12.86	$12.40	$12.47	$12.47	386,142
2018-05-07	$12.59	$12.96	$12.52	$12.84	$12.84	354,263
2018-05-04	$12.44	$12.66	$12.42	$12.49	$12.49	342,516
2018-05-03	$12.55	$12.81	$12.29	$12.42	$12.42	694,495
2018-05-02	$12.95	$13.10	$12.55	$12.57	$12.57	419,603
2018-05-01	$12.36	$12.96	$12.34	$12.95	$12.95	495,903
2018-04-30	$12.81	$13.00	$12.37	$12.38	$12.38	468,597
2018-04-27	$12.56	$12.87	$12.41	$12.76	$12.76	376,066
2018-04-26	$12.55	$12.75	$12.33	$12.50	$12.50	465,664
2018-04-25	$12.21	$12.52	$12.11	$12.48	$12.48	382,653
2018-04-24	$12.43	$12.49	$12.06	$12.21	$12.21	419,823
2018-04-23	$12.32	$12.51	$12.15	$12.36	$12.36	412,307
2018-04-20	$12.32	$12.39	$12.09	$12.34	$12.34	377,221
2018-04-19	$12.60	$12.90	$12.28	$12.34	$12.34	602,330
2018-04-18	$12.58	$12.89	$12.56	$12.63	$12.63	360,690
2018-04-17	$12.34	$12.75	$12.22	$12.65	$12.65	540,341
2018-04-16	$12.52	$12.56	$12.16	$12.28	$12.28	327,535
2018-04-13	$12.51	$12.70	$12.21	$12.44	$12.44	443,181
2018-04-12	$12.42	$12.60	$12.15	$12.41	$12.41	456,605
2018-04-11	$12.25	$12.70	$12.20	$12.37	$12.37	463,459
2018-04-10	$12.07	$12.33	$11.93	$12.25	$12.25	646,615
2018-04-09	$12.06	$12.25	$11.86	$11.89	$11.89	521,237
2018-04-06	$11.92	$12.12	$11.73	$11.89	$11.89	416,137
2018-04-05	$12.37	$12.37	$12.01	$12.05	$12.05	505,848
2018-04-04	$11.50	$12.36	$11.46	$12.27	$12.27	755,065
2018-04-03	$11.85	$11.96	$11.46	$11.76	$11.76	699,678
2018-04-02	$12.37	$12.37	$11.62	$11.83	$11.83	884,502
2018-03-29	$12.16	$12.66	$11.96	$12.38	$12.38	566,092
2018-03-28	$12.31	$12.52	$11.98	$12.15	$12.15	702,263
2018-03-27	$12.94	$12.94	$12.15	$12.26	$12.26	588,796
2018-03-26	$12.33	$12.92	$12.25	$12.85	$12.85	1,005,424
2018-03-23	$12.44	$12.58	$12.03	$12.09	$12.09	671,968
2018-03-22	$12.14	$12.83	$12.10	$12.44	$12.44	706,131
2018-03-21	$11.79	$12.54	$11.67	$12.32	$12.32	1,039,619
2018-03-20	$12.06	$12.30	$11.75	$11.77	$11.77	848,422
2018-03-19	$12.61	$12.71	$11.52	$12.04	$12.04	1,943,220
2018-03-16	$13.10	$13.22	$11.90	$12.56	$12.56	2,773,672
2018-03-15	$13.87	$13.97	$13.09	$13.31	$13.31	969,608
2018-03-14	$14.33	$14.41	$13.75	$13.84	$13.84	687,591
2018-03-13	$14.51	$14.53	$14.11	$14.29	$14.29	650,615
2018-03-12	$14.80	$14.84	$14.29	$14.46	$14.46	717,650
2018-03-09	$14.50	$14.50	$14.16	$14.39	$14.39	565,109
2018-03-08	$14.33	$14.45	$14.06	$14.32	$14.32	507,213
2018-03-07	$14.01	$14.40	$13.76	$14.36	$14.36	808,990
2018-03-06	$14.20	$14.37	$13.88	$14.18	$14.18	465,336
2018-03-05	$14.28	$14.48	$13.87	$14.32	$14.32	423,224
2018-03-02	$13.56	$14.49	$13.41	$14.38	$14.38	661,849
2018-03-01	$14.06	$14.15	$13.40	$13.69	$13.69	564,160
2018-02-28	$14.11	$14.65	$13.94	$13.98	$13.98	583,769
2018-02-27	$14.15	$14.37	$14.00	$14.08	$14.08	445,433
2018-02-26	$14.42	$14.50	$13.91	$14.20	$14.20	499,128
2018-02-23	$13.92	$14.36	$13.78	$14.33	$14.33	456,514
2018-02-22	$13.85	$14.22	$13.77	$13.87	$13.87	491,474
2018-02-21	$13.83	$14.30	$13.61	$13.81	$13.81	496,178
2018-02-20	$14.48	$14.68	$13.71	$13.81	$13.81	751,806
2018-02-16	$14.84	$15.07	$14.35	$14.48	$14.48	764,256
2018-02-15	$14.86	$15.48	$14.34	$14.84	$14.84	1,146,952
2018-02-14	$14.01	$14.55	$13.92	$14.48	$14.48	788,119
2018-02-13	$13.60	$14.12	$13.20	$14.01	$14.01	891,160
2018-02-12	$13.09	$13.99	$12.60	$13.70	$13.70	1,917,457
2018-02-09	$12.39	$12.52	$11.62	$12.30	$12.30	1,266,914
2018-02-08	$12.78	$12.90	$12.17	$12.20	$12.20	807,937
2018-02-07	$12.77	$13.16	$12.58	$12.72	$12.72	714,707
2018-02-06	$12.00	$12.98	$11.90	$12.86	$12.86	1,448,624
2018-02-05	$13.11	$13.33	$12.22	$12.25	$12.25	2,094,708
2018-02-02	$14.01	$14.26	$13.30	$13.39	$13.39	909,596
2018-02-01	$14.52	$14.87	$13.94	$14.07	$14.07	740,515
2018-01-31	$15.75	$15.75	$14.55	$14.67	$14.67	1,105,105
2018-01-30	$15.33	$15.62	$15.00	$15.06	$15.06	844,044
2018-01-29	$15.17	$15.87	$15.15	$15.49	$15.49	1,018,303
2018-01-26	$15.44	$15.92	$15.07	$15.11	$15.11	1,103,760
2018-01-25	$16.29	$16.75	$15.21	$15.36	$15.36	2,459,567
2018-01-24	$13.92	$16.95	$13.92	$16.08	$16.08	7,343,911
2018-01-23	$13.47	$13.77	$13.26	$13.72	$13.72	1,122,233
2018-01-22	$13.02	$13.75	$13.00	$13.35	$13.35	1,485,592
2018-01-19	$12.74	$13.11	$12.44	$13.00	$13.00	1,100,152
2018-01-18	$12.57	$12.64	$12.33	$12.44	$12.44	455,809
2018-01-17	$12.42	$12.79	$12.26	$12.55	$12.55	851,866
2018-01-16	$12.75	$12.79	$12.25	$12.32	$12.32	1,043,082
2018-01-12	$12.64	$12.88	$12.57	$12.69	$12.69	489,710
2018-01-11	$12.70	$12.84	$12.51	$12.64	$12.64	537,998
2018-01-10	$12.71	$12.88	$12.35	$12.73	$12.73	632,050
2018-01-09	$12.51	$12.86	$12.30	$12.77	$12.77	1,143,355
2018-01-08	$12.54	$12.78	$12.30	$12.43	$12.43	1,070,993
2018-01-05	$12.73	$12.95	$12.47	$12.54	$12.54	1,126,860
2018-01-04	$13.73	$13.85	$12.56	$12.77	$12.77	1,395,770
2018-01-03	$12.81	$13.90	$12.75	$13.52	$13.52	1,946,888
2018-01-02	$12.34	$12.85	$12.25	$12.84	$12.84	1,023,188
2017-12-29	$12.76	$13.12	$12.24	$12.24	$12.24	998,303
2017-12-28	$12.83	$12.95	$12.61	$12.76	$12.76	529,441
2017-12-27	$12.48	$13.19	$12.43	$12.72	$12.72	821,844
2017-12-26	$12.20	$12.57	$12.12	$12.52	$12.52	548,305
2017-12-22	$12.58	$12.58	$12.05	$12.24	$12.24	855,154
2017-12-21	$12.55	$12.73	$12.47	$12.58	$12.58	376,638
2017-12-20	$12.42	$12.75	$12.35	$12.53	$12.53	442,368
2017-12-19	$12.65	$12.76	$12.36	$12.40	$12.40	494,232
2017-12-18	$12.75	$12.87	$12.36	$12.63	$12.63	694,688
2017-12-15	$12.62	$12.94	$12.01	$12.71	$12.71	3,824,198
2017-12-14	$13.20	$13.36	$12.54	$12.62	$12.62	733,708
2017-12-13	$12.75	$13.28	$12.75	$13.16	$13.16	685,640
2017-12-12	$12.75	$13.17	$12.67	$12.72	$12.72	953,508
2017-12-11	$13.60	$13.85	$12.41	$12.54	$12.54	1,121,125
2017-12-08	$13.10	$13.78	$13.01	$13.54	$13.54	1,245,383
2017-12-07	$12.68	$13.08	$12.51	$13.07	$13.07	706,672
2017-12-06	$12.48	$12.84	$12.32	$12.73	$12.73	444,923
2017-12-05	$12.60	$12.96	$12.41	$12.48	$12.48	469,316
2017-12-04	$12.86	$13.25	$12.54	$12.60	$12.60	658,169
2017-12-01	$12.48	$13.18	$12.36	$12.78	$12.78	1,030,832
2017-11-30	$12.20	$12.50	$12.04	$12.45	$12.45	733,438
2017-11-29	$12.15	$12.48	$11.92	$12.14	$12.14	658,305
2017-11-28	$12.04	$12.23	$11.81	$12.13	$12.13	588,900
2017-11-27	$12.31	$12.53	$11.97	$12.04	$12.04	528,343
2017-11-24	$12.20	$12.48	$12.17	$12.39	$12.39	306,546
2017-11-22	$12.02	$12.20	$11.85	$12.19	$12.19	552,710
2017-11-21	$12.18	$12.25	$11.85	$12.05	$12.05	769,957
2017-11-20	$12.10	$12.29	$12.04	$12.10	$12.10	624,813
2017-11-17	$12.24	$12.40	$12.11	$12.18	$12.18	539,689
2017-11-16	$12.30	$12.54	$12.16	$12.21	$12.21	670,707
2017-11-15	$12.04	$12.42	$11.85	$12.30	$12.30	825,784
2017-11-14	$12.90	$12.90	$11.68	$12.08	$12.08	1,687,289
2017-11-13	$13.40	$13.52	$12.93	$12.93	$12.93	567,297
2017-11-10	$12.90	$13.51	$12.90	$13.26	$13.26	1,156,810
2017-11-09	$12.50	$12.98	$12.34	$12.89	$12.89	553,815
2017-11-08	$12.28	$12.75	$12.28	$12.60	$12.60	514,573
2017-11-07	$11.88	$12.59	$11.82	$12.45	$12.45	824,406
2017-11-06	$12.10	$12.20	$11.70	$11.94	$11.94	625,909
2017-11-03	$11.70	$12.35	$11.11	$12.33	$12.33	1,882,933
2017-11-02	$12.20	$12.30	$12.01	$12.22	$12.22	566,817
2017-11-01	$12.62	$12.89	$12.12	$12.18	$12.18	873,728
2017-10-31	$13.00	$13.15	$12.53	$12.54	$12.54	572,754
2017-10-30	$12.69	$13.24	$12.61	$12.91	$12.91	700,869
2017-10-27	$11.88	$12.73	$11.65	$12.71	$12.71	864,201
2017-10-26	$12.20	$12.22	$11.61	$11.86	$11.86	1,361,890
2017-10-25	$12.75	$12.98	$12.18	$12.26	$12.26	886,405
2017-10-24	$12.37	$12.77	$12.20	$12.61	$12.61	1,009,782
2017-10-23	$12.45	$12.70	$12.22	$12.43	$12.43	562,307
2017-10-20	$12.40	$12.44	$12.09	$12.43	$12.43	768,107
2017-10-19	$12.36	$12.54	$12.08	$12.37	$12.37	761,672
2017-10-18	$12.50	$12.61	$12.18	$12.40	$12.40	772,678
2017-10-17	$12.82	$12.98	$12.36	$12.48	$12.48	775,843
2017-10-16	$13.49	$13.58	$12.65	$12.87	$12.87	1,406,087
2017-10-13	$13.01	$13.05	$12.45	$12.46	$12.46	1,169,067
2017-10-12	$13.36	$13.40	$12.96	$13.06	$13.06	940,331
2017-10-11	$13.45	$13.64	$13.32	$13.44	$13.44	751,620
2017-10-10	$13.44	$13.62	$13.30	$13.43	$13.43	493,939
2017-10-09	$13.64	$13.77	$13.42	$13.46	$13.46	557,439
2017-10-06	$13.97	$14.11	$13.59	$13.65	$13.65	515,885
2017-10-05	$13.81	$14.12	$13.78	$13.97	$13.97	485,970
2017-10-04	$13.80	$14.14	$13.73	$13.80	$13.80	469,738
2017-10-03	$14.13	$14.25	$13.69	$13.92	$13.92	636,050
2017-10-02	$13.61	$14.20	$13.61	$14.08	$14.08	781,524
2017-09-29	$13.29	$14.04	$13.29	$13.69	$13.69	1,049,919
2017-09-28	$13.19	$13.68	$13.15	$13.31	$13.31	533,994
2017-09-27	$13.10	$13.36	$13.08	$13.19	$13.19	535,062
2017-09-26	$13.41	$13.55	$13.15	$13.15	$13.15	527,968
2017-09-25	$13.10	$13.74	$12.96	$13.43	$13.43	760,252
2017-09-22	$13.12	$13.27	$12.98	$13.06	$13.06	646,954
2017-09-21	$13.20	$13.34	$13.08	$13.18	$13.18	415,015
2017-09-20	$13.36	$13.54	$13.05	$13.21	$13.21	647,544
2017-09-19	$13.54	$13.60	$13.28	$13.37	$13.37	461,053
2017-09-18	$13.76	$14.10	$13.37	$13.50	$13.50	777,342
2017-09-15	$13.32	$13.73	$13.21	$13.73	$13.73	1,371,808
2017-09-14	$13.31	$13.39	$12.87	$13.27	$13.27	802,540
2017-09-13	$13.65	$13.78	$13.20	$13.23	$13.23	747,570
2017-09-12	$13.79	$14.04	$13.60	$13.66	$13.66	771,629
2017-09-11	$14.12	$14.22	$13.61	$13.78	$13.78	796,640
2017-09-08	$14.36	$14.70	$13.96	$14.05	$14.05	805,733
2017-09-07	$13.76	$14.45	$13.71	$14.36	$14.36	962,724
2017-09-06	$14.01	$14.10	$13.63	$13.80	$13.80	799,697
2017-09-05	$13.97	$14.14	$13.54	$13.98	$13.98	873,604
2017-09-01	$14.33	$14.60	$13.47	$13.89	$13.89	1,568,606
2017-08-31	$12.88	$14.55	$12.88	$14.33	$14.33	1,729,688
2017-08-30	$12.61	$13.26	$12.61	$12.86	$12.86	1,229,355
2017-08-29	$12.54	$12.95	$12.50	$12.60	$12.60	671,736
2017-08-28	$12.71	$12.92	$12.55	$12.83	$12.83	860,695
2017-08-25	$13.18	$13.24	$12.68	$12.75	$12.75	857,249
2017-08-24	$12.97	$13.23	$12.88	$13.13	$13.13	930,517
2017-08-23	$13.09	$13.15	$12.86	$12.98	$12.98	694,424
2017-08-22	$12.82	$13.33	$12.79	$13.15	$13.15	721,226
2017-08-21	$13.12	$13.30	$12.61	$12.84	$12.84	840,917
2017-08-18	$13.46	$13.55	$13.13	$13.14	$13.14	754,742
2017-08-17	$13.90	$14.03	$13.50	$13.51	$13.51	895,543
2017-08-16	$14.02	$14.50	$13.92	$13.95	$13.95	644,120
2017-08-15	$14.30	$14.39	$13.96	$14.06	$14.06	537,427
2017-08-14	$14.03	$14.53	$14.03	$14.27	$14.27	877,479
2017-08-11	$13.90	$14.47	$13.68	$13.96	$13.96	864,796
2017-08-10	$14.31	$14.49	$13.85	$13.85	$13.85	876,876
2017-08-09	$14.24	$14.42	$13.84	$14.33	$14.33	991,535
2017-08-08	$14.96	$15.12	$14.31	$14.36	$14.36	1,359,616
2017-08-07	$15.86	$15.90	$14.73	$14.93	$14.93	2,164,750
2017-08-04	$14.50	$16.50	$14.10	$16.34	$16.34	4,661,834
2017-08-03	$13.23	$13.58	$13.06	$13.30	$13.30	739,332
2017-08-02	$13.01	$13.41	$12.77	$13.29	$13.29	1,086,962
2017-08-01	$14.00	$14.24	$13.05	$13.07	$13.07	1,680,363
2017-07-31	$14.02	$14.49	$14.01	$14.04	$14.04	742,181
2017-07-28	$13.87	$14.08	$13.60	$14.04	$14.04	895,222
2017-07-27	$14.46	$14.49	$13.80	$13.94	$13.94	1,387,237
2017-07-26	$15.06	$15.18	$14.16	$14.58	$14.58	1,423,950
2017-07-25	$15.15	$15.41	$14.91	$14.94	$14.94	1,200,162
2017-07-24	$15.25	$15.40	$15.00	$15.18	$15.18	1,053,944
2017-07-21	$15.41	$15.50	$15.01	$15.35	$15.35	1,390,646
2017-07-20	$15.71	$15.93	$15.30	$15.46	$15.46	1,599,106
2017-07-19	$15.41	$15.70	$15.08	$15.64	$15.64	1,586,609
2017-07-18	$15.32	$15.42	$14.63	$15.15	$15.15	1,676,639
2017-07-17	$15.25	$16.21	$15.15	$15.43	$15.43	3,400,305
2017-07-14	$13.89	$15.88	$13.70	$15.36	$15.36	6,596,157
2017-07-13	$13.37	$14.10	$12.68	$13.95	$13.95	3,679,887
2017-07-12	$14.33	$14.36	$13.15	$13.44	$13.44	8,797,835
2017-07-11	$12.02	$12.89	$11.83	$12.56	$12.56	3,435,625
2017-07-10	$13.50	$13.52	$12.14	$12.21	$12.21	5,206,540
2017-07-07	$15.04	$15.35	$13.55	$13.62	$13.62	4,191,716
2017-07-06	$14.99	$15.85	$14.77	$15.06	$15.06	2,860,250
2017-07-05	$16.50	$17.18	$14.45	$15.30	$15.30	7,145,898
2017-07-03	$15.62	$17.48	$15.25	$16.43	$16.43	7,848,529
2017-06-30	$18.50	$19.30	$15.25	$15.39	$15.39	15,960,321
2017-06-29	$26.94	$27.35	$25.46	$25.51	$25.51	3,407,796
2017-06-28	$27.00	$28.05	$24.65	$26.95	$26.95	5,265,343
2017-06-27	$26.87	$28.50	$25.70	$26.42	$26.42	7,863,700
2017-06-26	$22.96	$25.63	$22.91	$25.41	$25.41	5,246,070
2017-06-23	$22.98	$23.55	$21.26	$22.65	$22.65	7,709,755
2017-06-22	$19.45	$20.85	$19.12	$19.88	$19.88	2,587,428
2017-06-21	$17.18	$19.56	$17.18	$19.50	$19.50	3,379,146
2017-06-20	$17.36	$18.16	$17.22	$17.69	$17.69	1,352,853
2017-06-19	$17.56	$17.70	$17.14	$17.46	$17.46	1,041,284
2017-06-16	$17.03	$17.96	$16.41	$17.12	$17.12	6,822,977
2017-06-15	$17.17	$17.52	$17.07	$17.12	$17.12	514,727
2017-06-14	$17.39	$17.75	$17.12	$17.44	$17.44	784,189
2017-06-13	$17.68	$17.86	$17.24	$17.44	$17.44	688,125
2017-06-12	$17.17	$17.75	$16.66	$17.55	$17.55	958,294
2017-06-09	$18.17	$18.60	$16.88	$17.17	$17.17	1,783,614
2017-06-08	$17.42	$18.12	$17.25	$17.98	$17.98	907,630
2017-06-07	$17.28	$17.90	$17.19	$17.44	$17.44	683,855
2017-06-06	$18.20	$18.83	$17.23	$17.28	$17.28	1,529,248
2017-06-05	$17.56	$18.34	$17.40	$18.20	$18.20	1,375,080
2017-06-02	$17.36	$17.64	$17.13	$17.56	$17.56	1,015,978
2017-06-01	$16.60	$17.60	$16.59	$17.35	$17.35	1,507,624
2017-05-31	$16.61	$16.78	$15.92	$16.56	$16.56	972,126
2017-05-30	$16.78	$16.90	$16.40	$16.55	$16.55	475,676
2017-05-26	$16.63	$16.73	$16.05	$16.71	$16.71	852,480
2017-05-25	$17.06	$17.30	$16.51	$16.71	$16.71	874,110
2017-05-24	$17.19	$17.50	$17.00	$17.05	$17.05	621,711
2017-05-23	$17.55	$17.98	$16.98	$17.15	$17.15	1,593,248
2017-05-22	$16.86	$17.80	$16.53	$17.59	$17.59	1,521,919
2017-05-19	$16.93	$17.00	$16.32	$16.83	$16.83	885,279
2017-05-18	$15.71	$16.94	$15.65	$16.85	$16.85	1,121,045
2017-05-17	$16.68	$16.75	$15.48	$15.59	$15.59	2,341,864
2017-05-16	$16.82	$17.14	$16.51	$16.80	$16.80	1,025,285
2017-05-15	$17.36	$17.74	$16.55	$16.61	$16.61	1,924,993
2017-05-12	$15.97	$17.31	$15.80	$17.18	$17.18	1,809,663
2017-05-11	$15.24	$16.25	$15.00	$15.99	$15.99	1,176,922
2017-05-10	$15.10	$15.67	$14.75	$15.37	$15.37	935,928
2017-05-09	$14.45	$15.25	$14.36	$15.19	$15.19	1,298,737
2017-05-08	$14.59	$14.68	$14.21	$14.50	$14.50	1,255,631
2017-05-05	$15.04	$15.60	$14.15	$14.69	$14.69	1,886,441
2017-05-04	$16.00	$16.15	$14.76	$14.94	$14.94	1,943,237
2017-05-03	$14.46	$15.97	$14.22	$15.92	$15.92	1,590,044
2017-05-02	$15.67	$15.71	$14.77	$14.92	$14.92	1,908,805
2017-05-01	$15.98	$16.09	$15.39	$15.68	$15.68	1,015,859
2017-04-28	$16.03	$16.32	$15.76	$15.89	$15.89	1,000,174
2017-04-27	$15.77	$16.08	$15.46	$15.96	$15.96	1,367,686
2017-04-26	$16.19	$16.21	$15.45	$15.96	$15.96	2,588,440
2017-04-25	$16.77	$16.88	$16.23	$16.39	$16.39	1,651,561
2017-04-24	$16.80	$16.90	$16.35	$16.61	$16.61	1,130,689
2017-04-21	$17.12	$17.21	$16.49	$16.53	$16.53	1,980,039
2017-04-20	$17.48	$17.58	$16.96	$17.09	$17.09	1,342,006
2017-04-19	$16.96	$17.66	$16.83	$17.26	$17.26	1,250,151
2017-04-18	$17.04	$17.21	$16.65	$16.91	$16.91	1,483,580
2017-04-17	$17.62	$17.90	$16.76	$17.01	$17.01	2,015,357
2017-04-13	$18.12	$18.29	$17.52	$17.53	$17.53	2,404,672
2017-04-12	$18.89	$19.09	$18.03	$18.18	$18.18	2,089,146
2017-04-11	$18.75	$19.15	$18.50	$18.87	$18.87	2,142,319
2017-04-10	$18.21	$19.08	$18.20	$18.57	$18.57	2,556,922
2017-04-07	$18.70	$19.35	$18.06	$18.20	$18.20	3,390,879
2017-04-06	$18.12	$18.70	$17.95	$18.65	$18.65	3,827,397
2017-04-05	$17.39	$17.95	$17.12	$17.58	$17.58	2,443,069
2017-04-04	$17.83	$18.17	$17.06	$17.42	$17.42	1,900,068
2017-04-03	$18.48	$18.99	$17.65	$17.92	$17.92	2,697,507
2017-03-31	$17.90	$18.43	$17.50	$18.39	$18.39	7,668,529
2017-03-30	$19.71	$20.50	$18.55	$18.76	$18.76	3,079,507
2017-03-29	$19.22	$20.90	$19.15	$20.25	$20.25	3,941,508
2017-03-28	$20.24	$20.24	$18.40	$19.09	$19.09	7,642,411
2017-03-27	$16.60	$18.39	$16.50	$18.15	$18.15	2,479,906
2017-03-24	$16.90	$17.23	$16.50	$16.76	$16.76	1,169,913
2017-03-23	$16.36	$17.35	$16.24	$16.69	$16.69	2,370,094
2017-03-22	$15.65	$16.15	$15.50	$16.09	$16.09	884,972
2017-03-21	$16.48	$16.93	$15.25	$15.58	$15.58	1,623,682
2017-03-20	$15.28	$16.24	$15.23	$16.17	$16.17	1,370,969
2017-03-17	$15.57	$15.75	$15.27	$15.27	$15.27	1,028,893
2017-03-16	$15.85	$16.50	$15.38	$15.65	$15.65	1,794,887
2017-03-15	$14.75	$15.63	$14.75	$15.58	$15.58	1,480,358
2017-03-14	$15.15	$15.15	$14.55	$14.71	$14.71	1,502,358
2017-03-13	$15.84	$15.94	$14.84	$15.33	$15.33	2,390,749
2017-03-10	$16.15	$17.28	$15.51	$15.84	$15.84	4,257,978
2017-03-09	$17.50	$17.74	$16.89	$17.49	$17.49	1,649,916
2017-03-08	$17.22	$17.62	$16.95	$17.41	$17.41	1,710,091
2017-03-07	$17.93	$18.58	$16.90	$16.99	$16.99	2,454,566
2017-03-06	$18.45	$19.44	$17.50	$17.92	$17.92	4,145,720
2017-03-03	$17.15	$18.10	$16.97	$18.04	$18.04	2,456,625
2017-03-02	$16.98	$18.13	$16.51	$16.76	$16.76	3,101,410
2017-03-01	$16.13	$16.90	$16.11	$16.59	$16.59	2,116,749
2017-02-28	$16.19	$16.70	$15.83	$16.03	$16.03	1,428,263
2017-02-27	$15.04	$16.44	$15.02	$16.21	$16.21	2,227,013
2017-02-24	$14.32	$15.40	$14.21	$15.03	$15.03	1,307,690
2017-02-23	$14.59	$14.68	$14.00	$14.55	$14.55	982,566
2017-02-22	$14.85	$14.89	$14.22	$14.55	$14.55	1,092,840
2017-02-21	$15.03	$15.19	$14.51	$14.70	$14.70	1,384,571
2017-02-17	$14.53	$14.99	$14.41	$14.76	$14.76	1,359,121
2017-02-16	$15.14	$15.31	$14.40	$14.53	$14.53	1,327,650
2017-02-15	$15.51	$15.85	$14.58	$15.09	$15.09	2,052,171
2017-02-14	$13.53	$15.78	$13.52	$15.53	$15.53	3,826,914
2017-02-13	$14.70	$14.75	$13.32	$13.51	$13.51	3,821,205
2017-02-10	$16.10	$16.30	$14.80	$14.85	$14.85	2,846,968
2017-02-09	$16.38	$17.00	$16.32	$16.33	$16.33	1,214,165
2017-02-08	$16.35	$16.70	$16.05	$16.47	$16.47	1,251,779
2017-02-07	$16.31	$16.60	$16.01	$16.30	$16.30	1,676,185
2017-02-06	$16.76	$16.93	$16.34	$16.40	$16.40	1,685,174
2017-02-03	$16.22	$16.75	$15.85	$16.65	$16.65	2,522,041
2017-02-02	$16.54	$16.99	$14.04	$15.84	$15.84	3,951,113
2017-02-01	$15.61	$17.20	$15.35	$16.49	$16.49	4,734,647
2017-01-31	$14.37	$15.68	$14.00	$15.32	$15.32	3,295,625
2017-01-30	$14.00	$14.60	$13.55	$14.18	$14.18	1,709,154
2017-01-27	$13.95	$14.10	$13.50	$13.88	$13.88	1,635,663
2017-01-26	$13.01	$13.98	$12.93	$13.74	$13.74	2,290,290
2017-01-25	$12.35	$13.55	$12.25	$12.93	$12.93	2,593,261
2017-01-24	$11.97	$12.25	$11.63	$12.23	$12.23	1,266,965
2017-01-23	$11.49	$12.15	$11.43	$11.95	$11.95	1,255,568
2017-01-20	$11.60	$11.75	$11.25	$11.43	$11.43	999,681
2017-01-19	$12.00	$12.15	$11.51	$11.60	$11.60	1,148,540
2017-01-18	$11.23	$12.05	$11.15	$11.89	$11.89	1,310,145
2017-01-17	$11.44	$11.45	$11.03	$11.19	$11.19	830,005
2017-01-13	$11.22	$11.59	$11.03	$11.42	$11.42	921,270
2017-01-12	$10.79	$11.38	$10.52	$11.12	$11.12	1,053,055
2017-01-11	$11.21	$11.58	$10.67	$10.89	$10.89	1,346,799
2017-01-10	$11.21	$11.25	$10.52	$11.14	$11.14	1,184,287
2017-01-09	$10.34	$11.33	$10.25	$11.10	$11.10	1,487,444
2017-01-06	$10.27	$10.38	$10.10	$10.28	$10.28	599,069
2017-01-05	$10.44	$10.62	$10.09	$10.26	$10.26	777,943
2017-01-04	$9.86	$10.48	$9.80	$10.38	$10.38	1,200,916
2017-01-03	$9.53	$9.79	$9.35	$9.76	$9.76	666,981
2016-12-30	$9.39	$9.56	$9.12	$9.29	$9.29	523,016
2016-12-29	$9.83	$9.99	$9.17	$9.39	$9.39	1,057,259
2016-12-28	$10.02	$10.18	$9.66	$9.83	$9.83	625,988
2016-12-27	$10.06	$10.47	$9.70	$9.99	$9.99	1,191,210
2016-12-23	$9.27	$10.07	$9.25	$9.97	$9.97	1,272,283
2016-12-22	$9.20	$9.32	$9.04	$9.20	$9.20	403,096
2016-12-21	$9.19	$9.39	$9.00	$9.20	$9.20	719,750
2016-12-20	$9.73	$9.79	$9.00	$9.20	$9.20	994,909
2016-12-19	$9.42	$10.05	$9.42	$9.54	$9.54	899,219
2016-12-16	$9.01	$9.57	$8.95	$9.36	$9.36	1,704,991
2016-12-15	$8.70	$9.09	$8.70	$8.92	$8.92	745,797
2016-12-14	$9.04	$9.14	$8.62	$8.64	$8.64	1,015,676
2016-12-13	$9.62	$9.78	$8.91	$9.02	$9.02	1,207,619
2016-12-12	$9.87	$9.97	$9.40	$9.62	$9.62	766,520
2016-12-09	$9.72	$10.65	$9.72	$9.87	$9.87	1,168,099
2016-12-08	$9.46	$9.89	$9.21	$9.84	$9.84	814,812
2016-12-07	$9.72	$9.75	$9.15	$9.51	$9.51	857,427
2016-12-06	$9.73	$9.90	$9.49	$9.78	$9.78	730,418
2016-12-05	$9.55	$9.88	$9.40	$9.73	$9.73	1,172,228
2016-12-02	$9.12	$9.74	$8.85	$9.50	$9.50	1,053,239
2016-12-01	$9.02	$9.21	$8.61	$8.96	$8.96	1,171,300
2016-11-30	$9.43	$9.54	$8.87	$9.00	$9.00	1,277,068
2016-11-29	$9.28	$10.00	$9.28	$9.45	$9.45	1,167,463
2016-11-28	$9.89	$9.93	$9.13	$9.22	$9.22	1,178,153
2016-11-25	$10.25	$10.28	$9.79	$9.83	$9.83	560,381
2016-11-23	$9.55	$10.38	$9.25	$10.23	$10.23	2,062,082
2016-11-22	$11.25	$11.27	$9.47	$9.80	$9.80	2,994,859
2016-11-21	$12.04	$12.08	$11.10	$11.29	$11.29	1,757,153
2016-11-18	$11.68	$12.45	$11.56	$11.97	$11.97	1,570,875
2016-11-17	$12.30	$12.30	$11.03	$11.70	$11.70	2,910,364
2016-11-16	$10.40	$12.74	$10.40	$12.20	$12.20	5,596,490
2016-11-15	$9.45	$10.50	$9.05	$10.16	$10.16	2,023,111
2016-11-14	$9.49	$9.59	$8.76	$9.32	$9.32	1,761,615
2016-11-11	$9.53	$9.70	$9.25	$9.44	$9.44	1,136,796
2016-11-10	$9.70	$9.99	$8.96	$9.63	$9.63	3,254,706
2016-11-09	$9.12	$9.49	$8.53	$9.36	$9.36	3,078,376
2016-11-08	$8.65	$8.93	$8.02	$8.65	$8.65	3,362,741
2016-11-07	$7.55	$8.50	$7.50	$8.38	$8.38	3,243,049
2016-11-04	$6.32	$7.49	$6.30	$7.27	$7.27	2,857,281
2016-11-03	$6.70	$6.75	$5.85	$5.89	$5.89	1,272,645
2016-11-02	$7.13	$7.20	$6.47	$6.54	$6.54	1,162,481
2016-11-01	$7.00	$7.32	$6.93	$7.15	$7.15	872,079
2016-10-31	$6.97	$7.16	$6.85	$6.99	$6.99	854,505
2016-10-28	$6.98	$7.07	$6.63	$6.82	$6.82	752,942
2016-10-27	$7.11	$7.38	$6.96	$7.01	$7.01	753,984
2016-10-26	$7.50	$7.59	$6.92	$7.06	$7.06	947,911
2016-10-25	$7.67	$7.70	$7.50	$7.51	$7.51	510,202
2016-10-24	$7.97	$7.97	$7.66	$7.73	$7.73	685,619
2016-10-21	$7.80	$8.11	$7.76	$7.91	$7.91	605,875
2016-10-20	$7.58	$7.98	$7.58	$7.91	$7.91	960,630
2016-10-19	$7.79	$7.81	$7.53	$7.61	$7.61	681,213
2016-10-18	$7.83	$7.91	$7.71	$7.76	$7.76	570,149
2016-10-17	$7.77	$7.79	$7.53	$7.66	$7.66	945,738
2016-10-14	$8.13	$8.22	$7.63	$7.75	$7.75	1,798,740
2016-10-13	$8.00	$8.31	$7.77	$8.09	$8.09	2,673,376
2016-10-12	$8.11	$8.11	$7.51	$7.56	$7.56	1,521,193
2016-10-11	$8.60	$8.80	$7.85	$8.16	$8.16	1,308,877
2016-10-10	$8.80	$9.00	$8.65	$8.72	$8.72	871,003
2016-10-07	$8.90	$9.07	$8.55	$8.67	$8.67	1,215,936
2016-10-06	$9.80	$9.87	$8.82	$8.92	$8.92	2,102,582
2016-10-05	$8.78	$9.87	$8.66	$9.68	$9.68	2,285,770
2016-10-04	$8.65	$8.89	$8.56	$8.65	$8.65	1,077,182
2016-10-03	$8.37	$8.63	$8.26	$8.60	$8.60	983,640
2016-09-30	$8.15	$8.40	$7.83	$8.35	$8.35	1,589,956
2016-09-29	$8.56	$8.58	$8.12	$8.19	$8.19	1,078,807
2016-09-28	$8.83	$8.90	$8.08	$8.58	$8.58	1,925,278
2016-09-27	$7.86	$8.72	$7.80	$8.62	$8.62	2,631,716
2016-09-26	$7.39	$7.94	$7.35	$7.75	$7.75	1,168,316
2016-09-23	$7.52	$7.66	$7.27	$7.33	$7.33	700,201
2016-09-22	$7.56	$7.74	$7.30	$7.51	$7.51	1,105,667
2016-09-21	$7.35	$7.88	$7.00	$7.51	$7.51	2,712,803
2016-09-20	$6.96	$7.46	$6.96	$7.27	$7.27	1,708,440
2016-09-19	$6.62	$7.30	$6.51	$6.87	$6.87	2,255,579
2016-09-16	$6.18	$6.79	$6.04	$6.50	$6.50	1,784,141
2016-09-15	$6.13	$6.25	$6.00	$6.23	$6.23	644,223
2016-09-14	$6.01	$6.24	$5.98	$6.09	$6.09	614,632
2016-09-13	$6.01	$6.11	$5.80	$5.97	$5.97	577,185
2016-09-12	$5.62	$6.08	$5.62	$6.01	$6.01	715,849
2016-09-09	$5.84	$6.00	$5.59	$5.62	$5.62	508,675
2016-09-08	$5.98	$6.15	$5.75	$5.98	$5.98	1,141,398
2016-09-07	$5.68	$6.15	$5.65	$6.02	$6.02	1,159,239
2016-09-06	$5.40	$5.68	$5.40	$5.67	$5.67	566,733
2016-09-02	$5.41	$5.44	$5.27	$5.32	$5.32	210,486
2016-09-01	$5.39	$5.47	$5.30	$5.38	$5.38	260,308
2016-08-31	$5.49	$5.57	$5.30	$5.42	$5.42	403,281
2016-08-30	$5.50	$5.65	$5.42	$5.50	$5.50	341,117
2016-08-29	$5.54	$5.62	$5.41	$5.53	$5.53	283,013
2016-08-26	$5.51	$5.69	$5.41	$5.52	$5.52	359,011
2016-08-25	$5.56	$5.82	$5.35	$5.50	$5.50	660,618
2016-08-24	$5.99	$6.09	$5.45	$5.56	$5.56	969,468
2016-08-23	$6.10	$6.12	$5.93	$5.99	$5.99	297,058
2016-08-22	$5.90	$6.12	$5.82	$6.06	$6.06	351,632
2016-08-19	$6.08	$6.20	$5.75	$5.91	$5.91	493,222
2016-08-18	$6.01	$6.18	$5.93	$6.13	$6.13	335,485
2016-08-17	$6.21	$6.30	$5.97	$6.02	$6.02	520,497
2016-08-16	$6.60	$6.68	$6.21	$6.29	$6.29	574,203
2016-08-15	$6.23	$6.76	$6.22	$6.56	$6.56	828,243
2016-08-12	$6.00	$6.25	$5.98	$6.18	$6.18	540,649
2016-08-11	$6.06	$6.09	$5.89	$6.02	$6.02	559,839
2016-08-10	$6.08	$6.10	$5.84	$5.91	$5.91	408,645
2016-08-09	$5.87	$6.07	$5.85	$6.04	$6.04	446,692
2016-08-08	$6.07	$6.07	$5.78	$5.87	$5.87	557,216
2016-08-05	$5.67	$6.26	$5.07	$5.99	$5.99	2,360,653
2016-08-04	$6.14	$6.36	$5.86	$5.94	$5.94	517,615
2016-08-03	$5.69	$6.10	$5.69	$6.08	$6.08	538,260
2016-08-02	$6.04	$6.11	$5.51	$5.78	$5.78	696,067
2016-08-01	$6.00	$6.40	$5.95	$6.04	$6.04	939,043
2016-07-29	$6.06	$6.06	$5.81	$5.93	$5.93	380,623
2016-07-28	$6.24	$6.50	$5.98	$6.01	$6.01	587,122
2016-07-27	$5.88	$6.32	$5.86	$6.21	$6.21	908,227
2016-07-26	$6.08	$6.14	$5.71	$5.85	$5.85	1,021,075
2016-07-25	$6.32	$7.00	$5.90	$6.08	$6.08	4,954,590
2016-07-22	$5.04	$6.45	$4.97	$6.09	$6.09	3,716,300
2016-07-21	$5.05	$5.18	$4.92	$5.00	$5.00	314,618
2016-07-20	$4.82	$5.05	$4.75	$5.02	$5.02	360,149
2016-07-19	$5.00	$5.05	$4.80	$4.83	$4.83	244,905
2016-07-18	$5.02	$5.04	$4.80	$5.00	$5.00	409,134
2016-07-15	$4.99	$5.03	$4.77	$4.94	$4.94	454,777
2016-07-14	$5.12	$5.19	$4.92	$4.96	$4.96	290,539
2016-07-13	$5.17	$5.29	$5.02	$5.06	$5.06	366,674
2016-07-12	$5.14	$5.26	$5.08	$5.17	$5.17	391,943
2016-07-11	$5.23	$5.24	$5.01	$5.11	$5.11	392,461
2016-07-08	$5.10	$5.21	$5.00	$5.18	$5.18	352,695
2016-07-07	$5.11	$5.24	$4.92	$5.09	$5.09	465,604
2016-07-06	$4.87	$5.15	$4.81	$5.09	$5.09	496,968
2016-07-05	$5.12	$5.13	$4.90	$4.93	$4.93	548,606
2016-07-01	$4.88	$5.12	$4.80	$5.11	$5.11	505,629
2016-06-30	$4.99	$5.00	$4.75	$4.81	$4.81	368,921
2016-06-29	$4.93	$5.01	$4.72	$4.94	$4.94	394,156
2016-06-28	$4.68	$4.85	$4.60	$4.79	$4.79	452,912
2016-06-27	$4.83	$4.92	$4.35	$4.47	$4.47	722,566
2016-06-24	$4.85	$4.95	$4.77	$4.84	$4.84	1,065,279
2016-06-23	$4.93	$5.10	$4.91	$5.07	$5.07	485,134
2016-06-22	$4.94	$5.17	$4.76	$4.89	$4.89	602,944
2016-06-21	$5.17	$5.21	$4.90	$4.96	$4.96	602,186
2016-06-20	$5.07	$5.34	$5.05	$5.14	$5.14	619,396
2016-06-17	$5.22	$5.34	$5.01	$5.01	$5.01	563,241
2016-06-16	$5.26	$5.29	$5.01	$5.26	$5.26	543,453
2016-06-15	$5.37	$5.49	$5.26	$5.32	$5.32	569,665
2016-06-14	$5.37	$5.52	$5.12	$5.26	$5.26	453,643
2016-06-13	$5.41	$5.55	$5.32	$5.37	$5.37	420,723
2016-06-10	$5.92	$5.92	$5.35	$5.44	$5.44	742,841
2016-06-09	$6.05	$6.10	$5.76	$5.82	$5.82	889,362
2016-06-08	$6.04	$6.24	$6.00	$6.12	$6.12	388,702
2016-06-07	$6.33	$6.39	$6.07	$6.09	$6.09	376,322
2016-06-06	$6.36	$6.48	$6.17	$6.33	$6.33	748,276
2016-06-03	$6.64	$6.64	$6.22	$6.25	$6.25	595,559
2016-06-02	$6.14	$6.52	$6.14	$6.45	$6.45	738,687
2016-06-01	$6.49	$6.56	$6.08	$6.14	$6.14	762,192
2016-05-31	$6.39	$6.68	$6.31	$6.46	$6.46	1,530,383
2016-05-27	$6.25	$6.40	$6.14	$6.37	$6.37	627,859
2016-05-26	$6.27	$6.32	$6.03	$6.25	$6.25	433,903
2016-05-25	$6.21	$6.35	$6.11	$6.24	$6.24	391,119
2016-05-24	$6.21	$6.35	$5.85	$6.19	$6.19	798,438
2016-05-23	$5.83	$6.20	$5.82	$6.15	$6.15	595,596
2016-05-20	$5.56	$5.88	$5.47	$5.80	$5.80	495,526
2016-05-19	$5.66	$5.86	$5.41	$5.50	$5.50	405,847
2016-05-18	$5.47	$5.87	$5.47	$5.66	$5.66	401,606
2016-05-17	$5.52	$5.63	$5.38	$5.50	$5.50	360,877
2016-05-16	$5.28	$5.63	$5.27	$5.48	$5.48	469,798
2016-05-13	$5.22	$5.37	$5.11	$5.22	$5.22	324,080
2016-05-12	$5.66	$5.81	$5.01	$5.21	$5.21	679,697
2016-05-11	$5.74	$5.95	$5.60	$5.64	$5.64	454,758
2016-05-10	$5.55	$5.79	$5.33	$5.77	$5.77	519,960
2016-05-09	$5.53	$5.62	$5.33	$5.48	$5.48	630,397
2016-05-06	$5.50	$5.99	$5.27	$5.56	$5.56	579,329
2016-05-05	$5.79	$5.95	$5.51	$5.57	$5.57	544,787
2016-05-04	$6.15	$6.18	$5.75	$5.81	$5.81	614,626
2016-05-03	$6.08	$6.35	$5.91	$6.13	$6.13	438,139
2016-05-02	$6.20	$6.20	$5.90	$6.11	$6.11	466,906
2016-04-29	$6.42	$6.58	$6.00	$6.10	$6.10	687,634
2016-04-28	$6.13	$6.78	$5.82	$6.52	$6.52	1,127,818
2016-04-27	$6.31	$6.39	$6.00	$6.08	$6.08	1,144,410
2016-04-26	$6.82	$7.04	$6.21	$6.34	$6.34	888,588
2016-04-25	$6.77	$7.20	$6.60	$6.86	$6.86	951,512
2016-04-22	$7.10	$7.14	$6.45	$6.63	$6.63	1,214,330
2016-04-21	$7.61	$7.62	$6.92	$7.11	$7.11	1,809,583
2016-04-20	$8.99	$9.00	$7.45	$7.68	$7.68	3,202,189
2016-04-19	$8.21	$8.69	$7.73	$8.22	$8.22	1,178,544
2016-04-18	$7.47	$8.16	$7.40	$8.12	$8.12	678,541
2016-04-15	$7.48	$7.59	$7.22	$7.40	$7.40	368,171
2016-04-14	$7.49	$8.00	$7.30	$7.52	$7.52	659,192
2016-04-13	$7.15	$7.48	$7.01	$7.44	$7.44	497,925
2016-04-12	$6.60	$7.10	$6.45	$7.06	$7.06	621,597
2016-04-11	$6.66	$6.88	$6.47	$6.61	$6.61	351,274
2016-04-08	$6.90	$6.95	$6.44	$6.66	$6.66	388,116
2016-04-07	$6.90	$7.00	$6.68	$6.80	$6.80	403,153
2016-04-06	$6.78	$6.92	$6.51	$6.91	$6.91	509,713
2016-04-05	$6.85	$7.06	$6.54	$6.69	$6.69	663,152
2016-04-04	$6.68	$7.35	$6.57	$6.84	$6.84	696,006
2016-04-01	$6.21	$6.78	$6.13	$6.60	$6.60	638,556
2016-03-31	$6.00	$6.39	$5.97	$6.22	$6.22	481,999
2016-03-30	$6.14	$6.54	$5.77	$6.00	$6.00	633,546
2016-03-29	$5.67	$6.12	$5.46	$6.07	$6.07	528,068
2016-03-28	$5.97	$6.05	$5.55	$5.74	$5.74	357,208
2016-03-24	$5.68	$6.37	$5.40	$5.84	$5.84	797,634
2016-03-23	$6.52	$6.75	$5.67	$5.77	$5.77	854,734
2016-03-22	$6.14	$6.70	$6.02	$6.52	$6.52	1,038,972
2016-03-21	$5.35	$6.51	$5.35	$6.27	$6.27	3,153,238
2016-03-18	$5.04	$5.27	$4.84	$5.17	$5.17	646,858
2016-03-17	$4.76	$5.00	$4.64	$4.96	$4.96	666,572
2016-03-16	$4.75	$4.83	$4.64	$4.75	$4.75	611,131
2016-03-15	$5.02	$5.03	$4.54	$4.67	$4.67	759,753
2016-03-14	$5.12	$5.60	$4.91	$5.03	$5.03	1,196,620
2016-03-11	$5.20	$5.28	$4.51	$4.76	$4.76	1,407,974
2016-03-10	$5.41	$5.49	$5.06	$5.23	$5.23	406,886
2016-03-09	$5.20	$5.47	$5.00	$5.30	$5.30	278,624
2016-03-08	$5.47	$5.75	$5.02	$5.13	$5.13	498,752
2016-03-07	$5.37	$5.81	$5.29	$5.53	$5.53	393,429
2016-03-04	$5.65	$5.65	$5.30	$5.39	$5.39	388,184
2016-03-03	$5.86	$5.95	$5.32	$5.64	$5.64	475,276
2016-03-02	$5.09	$5.85	$5.09	$5.82	$5.82	678,552
2016-03-01	$5.05	$5.18	$4.90	$5.09	$5.09	688,563
2016-02-29	$4.55	$5.23	$4.54	$4.92	$4.92	1,202,322
2016-02-26	$4.35	$4.97	$4.26	$4.76	$4.76	3,693,115
2016-02-25	$7.13	$7.21	$6.76	$6.91	$6.91	744,535
2016-02-24	$6.95	$7.20	$6.70	$7.17	$7.17	214,042
2016-02-23	$7.37	$7.60	$6.99	$6.99	$6.99	315,163
2016-02-22	$7.66	$7.84	$7.38	$7.41	$7.41	227,978
2016-02-19	$7.30	$7.65	$7.16	$7.60	$7.60	165,352
2016-02-18	$8.10	$8.30	$7.19	$7.30	$7.30	473,357
2016-02-17	$7.52	$8.12	$7.31	$8.07	$8.07	443,632
2016-02-16	$7.64	$8.00	$7.40	$7.47	$7.47	268,362
2016-02-12	$7.30	$7.48	$6.82	$7.46	$7.46	311,703
2016-02-11	$6.94	$7.36	$6.78	$7.21	$7.21	285,975
2016-02-10	$7.21	$7.31	$6.68	$7.15	$7.15	489,890
2016-02-09	$6.84	$7.59	$6.80	$7.17	$7.17	320,202
2016-02-08	$7.75	$7.75	$6.51	$6.95	$6.95	606,704
2016-02-05	$8.62	$8.78	$7.83	$7.88	$7.88	358,510
2016-02-04	$8.72	$9.44	$8.52	$8.70	$8.70	243,711
2016-02-03	$8.71	$9.05	$8.26	$8.82	$8.82	444,333
2016-02-02	$8.51	$8.88	$8.40	$8.60	$8.60	467,146
2016-02-01	$9.00	$9.13	$8.30	$8.58	$8.58	843,182
2016-01-29	$9.53	$9.82	$8.78	$9.00	$9.00	548,275
2016-01-28	$10.27	$10.36	$9.30	$9.44	$9.44	500,835
2016-01-27	$10.80	$11.02	$10.08	$10.16	$10.16	206,423
2016-01-26	$10.93	$11.07	$10.02	$10.83	$10.83	286,895
2016-01-25	$11.63	$11.92	$10.96	$11.03	$11.03	195,794
2016-01-22	$11.33	$11.65	$10.92	$11.65	$11.65	268,581
2016-01-21	$11.43	$11.76	$10.91	$11.01	$11.01	190,824
2016-01-20	$10.40	$11.66	$10.27	$11.45	$11.45	327,523
2016-01-19	$11.98	$12.28	$10.71	$10.97	$10.97	372,125
2016-01-15	$10.54	$12.19	$10.50	$11.95	$11.95	493,373
2016-01-14	$11.39	$11.78	$10.13	$11.15	$11.15	576,117
2016-01-13	$13.74	$13.95	$11.00	$11.31	$11.31	544,956
2016-01-12	$13.68	$14.24	$13.25	$13.52	$13.52	264,979
2016-01-11	$15.01	$15.01	$13.03	$13.53	$13.53	444,177
2016-01-08	$15.46	$16.29	$14.51	$14.92	$14.92	471,769
2016-01-07	$16.43	$16.55	$14.95	$15.04	$15.04	518,104
2016-01-06	$17.20	$17.69	$16.72	$16.91	$16.91	609,835
2016-01-05	$16.73	$17.60	$16.61	$17.54	$17.54	358,721
2016-01-04	$16.74	$17.00	$16.07	$16.69	$16.69	346,604
2015-12-31	$16.32	$17.14	$16.25	$16.86	$16.86	605,040
2015-12-30	$16.05	$16.43	$15.43	$15.79	$15.79	124,166
2015-12-29	$15.52	$16.17	$15.04	$16.12	$16.12	270,686
2015-12-28	$15.40	$15.88	$15.07	$15.37	$15.37	286,549
2015-12-24	$15.59	$15.85	$15.28	$15.42	$15.42	122,346
2015-12-23	$15.45	$15.87	$15.25	$15.60	$15.60	189,718
2015-12-22	$15.68	$15.88	$15.17	$15.30	$15.30	120,653
2015-12-21	$15.47	$15.76	$15.00	$15.66	$15.66	154,608
2015-12-18	$15.31	$15.82	$15.12	$15.34	$15.34	301,062
2015-12-17	$15.94	$16.15	$15.05	$15.32	$15.32	212,044
2015-12-16	$15.56	$15.89	$15.34	$15.79	$15.79	137,010
2015-12-15	$14.78	$15.48	$14.60	$15.33	$15.33	315,633
2015-12-14	$15.29	$15.88	$14.39	$14.67	$14.67	299,869
2015-12-11	$15.91	$16.21	$15.14	$15.17	$15.17	296,536
2015-12-10	$15.84	$16.33	$15.45	$16.22	$16.22	390,848
2015-12-09	$17.65	$17.65	$15.84	$16.00	$16.00	1,844,554
2015-12-08	$13.59	$15.61	$13.50	$15.18	$15.18	867,770
2015-12-07	$14.15	$14.49	$13.35	$13.78	$13.78	302,623
2015-12-04	$14.57	$14.77	$14.09	$14.31	$14.31	463,582
2015-12-03	$15.46	$15.46	$14.43	$14.59	$14.59	653,962
2015-12-02	$15.80	$16.15	$15.37	$15.49	$15.49	256,296
2015-12-01	$16.54	$16.57	$15.45	$15.79	$15.79	241,126
2015-11-30	$17.34	$17.34	$16.00	$16.55	$16.55	359,304
2015-11-27	$16.76	$17.23	$16.55	$17.06	$17.06	81,954
2015-11-25	$16.40	$17.14	$16.40	$16.77	$16.77	311,442
2015-11-24	$15.73	$16.70	$15.69	$16.47	$16.47	218,640
2015-11-23	$15.65	$16.23	$15.24	$15.84	$15.84	275,629
2015-11-20	$15.21	$15.90	$14.89	$15.72	$15.72	157,322
2015-11-19	$15.65	$15.86	$14.71	$15.11	$15.11	132,745
2015-11-18	$15.19	$15.74	$14.76	$15.71	$15.71	161,858
2015-11-17	$15.41	$15.96	$14.87	$15.08	$15.08	195,838
2015-11-16	$16.00	$16.25	$14.81	$15.32	$15.32	223,135
2015-11-13	$14.93	$16.45	$14.75	$16.12	$16.12	196,615
2015-11-12	$15.73	$16.00	$14.91	$15.03	$15.03	174,706
2015-11-11	$17.25	$17.26	$15.83	$15.88	$15.88	260,062
2015-11-10	$16.25	$18.12	$15.25	$17.25	$17.25	566,441
2015-11-09	$15.41	$16.06	$15.23	$15.78	$15.78	174,004
2015-11-06	$15.49	$15.85	$14.30	$15.41	$15.41	248,089
2015-11-05	$16.45	$16.45	$15.35	$15.49	$15.49	242,395
2015-11-04	$15.56	$16.37	$15.10	$16.27	$16.27	289,888
2015-11-03	$15.47	$15.90	$15.04	$15.32	$15.32	217,999
2015-11-02	$14.20	$15.56	$13.98	$15.56	$15.56	387,609
2015-10-30	$15.14	$15.14	$13.89	$14.17	$14.17	179,506
2015-10-29	$15.39	$15.98	$15.01	$15.13	$15.13	220,866
2015-10-28	$14.99	$15.66	$14.63	$15.58	$15.58	228,096
2015-10-27	$14.58	$15.21	$14.27	$15.00	$15.00	218,330
2015-10-26	$14.34	$15.02	$14.10	$14.57	$14.57	260,284
2015-10-23	$14.44	$14.90	$14.01	$14.47	$14.47	141,800
2015-10-22	$14.30	$14.60	$13.58	$14.17	$14.17	208,283
2015-10-21	$14.60	$14.74	$13.34	$14.15	$14.15	278,801
2015-10-20	$15.42	$15.44	$14.07	$14.46	$14.46	248,564
2015-10-19	$14.52	$15.58	$14.27	$15.39	$15.39	345,548
2015-10-16	$14.69	$15.42	$14.00	$14.56	$14.56	289,134
2015-10-15	$13.38	$14.65	$13.38	$14.63	$14.63	235,663
2015-10-14	$13.52	$14.03	$13.17	$13.39	$13.39	225,907
2015-10-13	$14.19	$14.77	$13.49	$13.53	$13.53	154,621
2015-10-12	$14.54	$14.63	$13.85	$14.19	$14.19	154,237
2015-10-09	$14.81	$15.11	$14.19	$14.40	$14.40	231,660
2015-10-08	$14.83	$14.83	$13.80	$14.58	$14.58	275,513
2015-10-07	$14.08	$15.50	$13.57	$15.00	$15.00	292,955
2015-10-06	$14.87	$15.63	$13.31	$14.13	$14.13	335,842
2015-10-05	$14.90	$15.74	$14.09	$15.10	$15.10	294,548
2015-10-02	$13.84	$15.00	$13.46	$14.61	$14.61	393,343
2015-10-01	$14.44	$14.44	$13.30	$14.01	$14.01	411,071
2015-09-30	$12.57	$14.43	$12.55	$14.29	$14.29	1,126,468
2015-09-29	$13.98	$14.78	$12.14	$12.26	$12.26	622,163
2015-09-28	$16.16	$16.31	$13.61	$14.01	$14.01	922,662
2015-09-25	$20.16	$20.32	$15.80	$16.15	$16.15	785,889
2015-09-24	$20.07	$20.63	$19.40	$20.03	$20.03	351,021
2015-09-23	$19.99	$20.38	$19.70	$20.20	$20.20	161,848
2015-09-22	$20.65	$20.79	$19.82	$20.00	$20.00	219,312
2015-09-21	$21.97	$22.07	$19.99	$20.91	$20.91	368,268
2015-09-18	$21.23	$21.92	$20.90	$21.69	$21.69	219,558
2015-09-17	$20.79	$21.75	$20.72	$21.62	$21.62	207,939
2015-09-16	$20.92	$21.10	$20.43	$20.68	$20.68	145,217
2015-09-15	$20.37	$21.97	$20.00	$20.95	$20.95	213,651
2015-09-14	$20.83	$21.00	$20.13	$20.30	$20.30	138,226
2015-09-11	$20.21	$21.22	$20.21	$20.89	$20.89	255,748
2015-09-10	$19.80	$20.49	$19.68	$20.44	$20.44	314,713
2015-09-09	$19.37	$21.60	$19.35	$20.03	$20.03	355,608
2015-09-08	$19.30	$19.66	$18.97	$19.29	$19.29	265,144
2015-09-04	$18.68	$19.33	$18.31	$19.01	$19.01	208,144
2015-09-03	$19.54	$19.99	$18.76	$18.93	$18.93	302,524
2015-09-02	$18.72	$19.58	$18.30	$19.55	$19.55	185,320
2015-09-01	$18.46	$18.99	$18.34	$18.55	$18.55	203,613
2015-08-31	$19.16	$19.85	$18.82	$18.96	$18.96	654,820
2015-08-28	$19.00	$19.31	$18.71	$19.25	$19.25	167,001
2015-08-27	$18.29	$19.49	$18.29	$19.00	$19.00	265,440
2015-08-26	$19.24	$19.60	$16.90	$18.24	$18.24	639,408

Cara Therapeutics Inc (CARA) News Headlines

Recent Cara Therapeutics Inc (CARA) News

Similar Companies to Cara Therapeutics Inc (CARA) 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

Cara Therapeutics Inc (CARA) Exchange: NASDAQ