Coherus Biosciences Inc (CHRS) Stock

Data as of April 26, 2024

$2.04 ($0.11) 5.70%

Coherus Biosciences Inc - Daily Information

Click for more stock information on Coherus Biosciences Inc.

Daily Information	Data
Date	April 26, 2024
Open	$1.96
Previous Close	$2.04
High	$2.06
Low	$1.93
Adjusted Open	$1.96
Previous Adjusted Close	$2.04
Adjusted High	$2.06
Adjusted Low	$1.93

About Coherus Biosciences Inc (CHRS)

Coherus Biosciences Inc (CHRS) is a biopharmaceutical company focused on delivering biosimilar therapeutic products. It was founded in 2010 in California by a group of biopharmaceutical professionals. Since its inception, Coherus Biosciences Inc. has become one of the industry-leading biosimilar companies in the United States. It specializes in large molecule, high molecular weight therapies, focusing on therapeutic proteins and antibodies, including some of the most sought-after biologics. The company has scaled up its operations to ship 12 biosimilar products in over 30 countries across the globe. Coherus Biosciences Inc. currently has more than 200 employees across its locations in the United States and India, and a total of seven products approved in the United States and Europe, with more than 20 other products in development. By harnessing cutting-edge technologies and leveraging data-driven solutions, the company is actively expanding its presence in the global biosimilar market.

Invest in Coherus Biosciences Inc (CHRS)

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.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Coherus Biosciences Inc (CHRS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$1.96	$2.06	$1.93	$2.04	$2.04	907,165
2024-04-25	$2.03	$2.03	$1.91	$1.93	$1.93	2,220,138
2024-04-24	$2.19	$2.21	$2.02	$2.02	$2.02	879,713
2024-04-23	$2.14	$2.25	$2.10	$2.18	$2.18	811,796
2024-04-22	$2.07	$2.19	$2.04	$2.18	$2.18	1,499,626
2024-04-19	$2.02	$2.09	$1.95	$2.07	$2.07	2,879,861
2024-04-18	$2.15	$2.19	$1.99	$2.00	$2.00	1,918,188
2024-04-17	$2.17	$2.22	$2.12	$2.15	$2.15	1,257,356
2024-04-16	$2.20	$2.20	$2.12	$2.15	$2.15	1,375,324
2024-04-15	$2.21	$2.24	$2.14	$2.20	$2.20	2,200,490
2024-04-12	$2.38	$2.43	$2.20	$2.23	$2.23	2,044,474
2024-04-11	$2.46	$2.52	$2.33	$2.41	$2.41	1,761,750
2024-04-10	$2.36	$2.46	$2.31	$2.45	$2.45	1,633,398
2024-04-09	$2.53	$2.61	$2.46	$2.47	$2.47	1,435,321
2024-04-08	$2.45	$2.55	$2.43	$2.51	$2.51	2,108,720
2024-04-05	$2.33	$2.48	$2.25	$2.43	$2.43	1,470,458
2024-04-04	$2.41	$2.45	$2.30	$2.33	$2.33	1,500,748
2024-04-03	$2.34	$2.49	$2.30	$2.38	$2.38	2,691,900
2024-04-02	$2.34	$2.37	$2.27	$2.36	$2.36	1,533,495
2024-04-01	$2.40	$2.42	$2.30	$2.40	$2.40	1,769,609
2024-03-28	$2.42	$2.51	$2.36	$2.39	$2.39	2,098,664
2024-03-27	$2.32	$2.44	$2.28	$2.42	$2.42	2,583,955
2024-03-26	$2.32	$2.39	$2.29	$2.30	$2.30	4,936,909
2024-03-25	$2.33	$2.40	$2.26	$2.28	$2.28	1,921,134
2024-03-22	$2.48	$2.49	$2.32	$2.33	$2.33	2,085,061
2024-03-21	$2.52	$2.64	$2.47	$2.51	$2.51	3,270,172
2024-03-20	$2.40	$2.56	$2.35	$2.48	$2.48	3,858,924
2024-03-19	$2.21	$2.48	$2.18	$2.45	$2.45	3,412,719
2024-03-18	$2.22	$2.26	$2.14	$2.22	$2.22	2,545,264
2024-03-15	$2.18	$2.28	$2.17	$2.22	$2.22	3,529,733
2024-03-14	$2.10	$2.55	$2.05	$2.17	$2.17	6,160,585
2024-03-13	$2.25	$2.38	$2.17	$2.30	$2.30	2,403,996
2024-03-12	$2.28	$2.36	$2.22	$2.24	$2.24	2,209,096
2024-03-11	$2.37	$2.45	$2.24	$2.27	$2.27	1,900,850
2024-03-08	$2.23	$2.55	$2.23	$2.39	$2.39	5,088,486
2024-03-07	$2.22	$2.25	$2.13	$2.21	$2.21	3,019,748
2024-03-06	$2.23	$2.32	$2.19	$2.21	$2.21	1,834,382
2024-03-05	$2.25	$2.25	$2.15	$2.18	$2.18	2,085,033
2024-03-04	$2.54	$2.54	$2.25	$2.27	$2.27	3,087,485
2024-03-01	$2.33	$2.47	$2.27	$2.41	$2.41	2,293,474
2024-02-29	$2.41	$2.44	$2.26	$2.28	$2.28	3,676,002
2024-02-28	$2.57	$2.59	$2.35	$2.36	$2.36	3,115,884
2024-02-27	$2.54	$2.63	$2.47	$2.62	$2.62	2,785,278
2024-02-26	$2.56	$2.65	$2.43	$2.50	$2.50	2,563,319
2024-02-23	$2.50	$2.60	$2.42	$2.58	$2.58	1,907,121
2024-02-22	$2.50	$2.54	$2.42	$2.47	$2.47	1,983,422
2024-02-21	$2.52	$2.58	$2.42	$2.48	$2.48	1,710,368
2024-02-20	$2.68	$2.78	$2.59	$2.59	$2.59	1,833,000
2024-02-16	$2.82	$2.85	$2.73	$2.76	$2.76	1,879,090
2024-02-15	$2.73	$2.87	$2.68	$2.85	$2.85	2,869,719
2024-02-14	$2.64	$2.72	$2.56	$2.72	$2.72	1,750,532
2024-02-13	$2.60	$2.69	$2.50	$2.56	$2.56	2,912,726
2024-02-12	$2.60	$2.84	$2.57	$2.82	$2.82	3,259,083
2024-02-09	$2.36	$2.66	$2.35	$2.62	$2.62	4,120,631
2024-02-08	$2.35	$2.39	$2.25	$2.38	$2.38	2,313,124
2024-02-07	$2.29	$2.34	$2.22	$2.32	$2.32	5,224,298
2024-02-06	$2.01	$2.33	$1.97	$2.32	$2.32	4,256,011
2024-02-05	$1.99	$2.08	$1.93	$2.02	$2.02	3,493,431
2024-02-02	$2.03	$2.10	$1.93	$2.06	$2.06	3,979,834
2024-02-01	$2.15	$2.21	$2.08	$2.09	$2.09	3,470,780
2024-01-31	$2.28	$2.34	$2.15	$2.15	$2.15	4,241,421
2024-01-30	$2.28	$2.33	$2.17	$2.31	$2.31	6,887,276
2024-01-29	$2.31	$2.38	$2.24	$2.30	$2.30	4,238,356
2024-01-26	$2.36	$2.40	$2.31	$2.34	$2.34	1,622,482
2024-01-25	$2.33	$2.41	$2.23	$2.37	$2.37	3,572,396
2024-01-24	$2.39	$2.50	$2.30	$2.30	$2.30	6,292,428
2024-01-23	$2.60	$2.63	$2.33	$2.40	$2.40	6,807,398
2024-01-22	$2.73	$2.97	$2.46	$2.58	$2.58	22,499,385
2024-01-19	$2.52	$2.56	$2.36	$2.44	$2.44	6,949,712
2024-01-18	$2.52	$2.53	$2.33	$2.40	$2.40	3,093,130
2024-01-17	$2.32	$2.51	$2.30	$2.46	$2.46	5,937,331
2024-01-16	$2.52	$2.54	$2.33	$2.35	$2.35	4,675,207
2024-01-12	$2.59	$2.73	$2.53	$2.57	$2.57	3,547,895
2024-01-11	$2.80	$2.81	$2.60	$2.62	$2.62	5,588,100
2024-01-10	$2.98	$2.99	$2.71	$2.86	$2.86	12,747,357
2024-01-09	$3.06	$3.13	$2.91	$2.98	$2.98	4,694,518
2024-01-08	$2.87	$3.10	$2.73	$3.08	$3.08	5,201,368
2024-01-05	$2.89	$3.02	$2.74	$2.87	$2.87	4,882,122
2024-01-04	$3.05	$3.16	$2.83	$2.92	$2.92	6,928,000
2024-01-03	$3.10	$3.22	$2.92	$3.02	$3.02	8,898,509
2024-01-02	$3.33	$3.70	$3.14	$3.14	$3.14	16,245,812
2023-12-29	$3.31	$3.41	$3.14	$3.33	$3.33	14,668,703
2023-12-28	$2.65	$3.33	$2.57	$3.24	$3.24	25,810,799
2023-12-27	$3.00	$3.05	$2.56	$2.69	$2.69	52,353,108
2023-12-26	$2.05	$2.23	$2.04	$2.18	$2.18	14,286,127
2023-12-22	$2.05	$2.11	$1.99	$2.02	$2.02	3,097,528
2023-12-21	$2.03	$2.06	$1.95	$2.02	$2.02	1,775,585
2023-12-20	$2.14	$2.17	$1.93	$1.94	$1.94	2,822,492
2023-12-19	$2.05	$2.17	$2.03	$2.12	$2.12	3,020,401
2023-12-18	$2.20	$2.20	$2.01	$2.03	$2.03	3,085,045
2023-12-15	$2.30	$2.38	$2.13	$2.17	$2.17	16,016,126
2023-12-14	$2.40	$2.49	$2.26	$2.30	$2.30	5,058,855
2023-12-13	$2.10	$2.38	$2.03	$2.37	$2.37	4,015,487
2023-12-12	$2.13	$2.13	$1.97	$2.09	$2.09	3,547,663
2023-12-11	$2.23	$2.23	$2.08	$2.11	$2.11	2,031,603
2023-12-08	$2.16	$2.30	$2.06	$2.22	$2.22	2,708,561
2023-12-07	$2.30	$2.40	$2.27	$2.30	$2.30	2,118,133
2023-12-06	$2.21	$2.38	$2.19	$2.29	$2.29	2,358,641
2023-12-05	$2.25	$2.37	$2.18	$2.20	$2.20	2,833,905
2023-12-04	$2.34	$2.37	$2.21	$2.30	$2.30	2,839,882
2023-12-01	$2.13	$2.30	$2.02	$2.30	$2.30	3,041,429
2023-11-30	$2.30	$2.49	$2.12	$2.13	$2.13	4,091,275
2023-11-29	$2.15	$2.34	$2.13	$2.18	$2.18	3,777,811
2023-11-28	$1.91	$2.16	$1.84	$2.11	$2.11	3,842,092
2023-11-27	$2.06	$2.06	$1.89	$1.94	$1.94	2,546,603
2023-11-24	$2.04	$2.13	$2.01	$2.06	$2.06	1,061,694
2023-11-22	$2.01	$2.08	$1.97	$2.02	$2.02	2,480,202
2023-11-21	$2.06	$2.08	$1.95	$1.99	$1.99	3,118,898
2023-11-20	$2.10	$2.30	$2.05	$2.07	$2.07	4,284,135
2023-11-17	$1.86	$2.15	$1.81	$2.13	$2.13	8,355,300
2023-11-16	$1.79	$1.80	$1.62	$1.71	$1.71	4,091,568
2023-11-15	$1.85	$1.97	$1.77	$1.80	$1.80	6,240,441
2023-11-14	$1.77	$1.86	$1.75	$1.82	$1.82	6,855,976
2023-11-13	$1.60	$1.73	$1.52	$1.72	$1.72	7,591,808
2023-11-10	$1.63	$1.63	$1.43	$1.59	$1.59	7,315,753
2023-11-09	$2.04	$2.10	$1.56	$1.60	$1.60	15,466,873
2023-11-08	$2.48	$2.52	$2.02	$2.03	$2.03	10,726,351
2023-11-07	$2.74	$2.83	$2.44	$2.47	$2.47	12,590,813
2023-11-06	$3.70	$3.73	$3.49	$3.54	$3.54	5,417,112
2023-11-03	$3.37	$3.73	$3.37	$3.61	$3.61	4,137,554
2023-11-02	$3.33	$3.45	$3.27	$3.32	$3.32	2,400,933
2023-11-01	$3.30	$3.47	$3.15	$3.20	$3.20	3,585,551
2023-10-31	$2.85	$3.41	$2.76	$3.35	$3.35	7,749,182
2023-10-30	$3.02	$3.28	$2.83	$3.01	$3.01	24,480,917
2023-10-27	$2.81	$3.39	$2.56	$2.64	$2.64	11,624,923
2023-10-26	$2.90	$2.95	$2.71	$2.74	$2.74	2,344,046
2023-10-25	$3.25	$3.25	$2.90	$2.91	$2.91	2,660,788
2023-10-24	$3.23	$3.38	$3.23	$3.27	$3.27	1,783,812
2023-10-23	$3.48	$3.50	$3.18	$3.19	$3.19	2,122,010
2023-10-20	$3.55	$3.64	$3.49	$3.54	$3.54	1,444,493
2023-10-19	$3.65	$3.65	$3.47	$3.55	$3.55	1,643,339
2023-10-18	$3.70	$3.72	$3.51	$3.60	$3.60	1,547,192
2023-10-17	$3.82	$3.98	$3.73	$3.73	$3.73	1,046,637
2023-10-16	$3.80	$3.94	$3.69	$3.85	$3.85	1,437,609
2023-10-13	$3.69	$3.81	$3.60	$3.81	$3.81	2,079,652
2023-10-12	$3.86	$3.88	$3.66	$3.69	$3.69	2,304,397
2023-10-11	$3.81	$3.97	$3.78	$3.82	$3.82	1,657,907
2023-10-10	$3.65	$3.91	$3.62	$3.81	$3.81	1,722,367
2023-10-09	$3.67	$3.73	$3.54	$3.63	$3.63	2,007,596
2023-10-06	$3.41	$3.80	$3.37	$3.75	$3.75	3,041,290
2023-10-05	$3.25	$3.48	$3.14	$3.47	$3.47	3,360,137
2023-10-04	$3.39	$3.41	$3.15	$3.17	$3.17	2,650,093
2023-10-03	$3.60	$3.60	$3.33	$3.35	$3.35	2,510,756
2023-10-02	$3.80	$3.80	$3.59	$3.60	$3.60	3,276,229
2023-09-29	$3.89	$3.93	$3.72	$3.74	$3.74	2,486,437
2023-09-28	$4.00	$4.02	$3.83	$3.87	$3.87	1,858,567
2023-09-27	$4.01	$4.09	$3.88	$3.97	$3.97	1,913,440
2023-09-26	$4.00	$4.14	$3.93	$3.98	$3.98	2,377,621
2023-09-25	$4.36	$4.36	$4.04	$4.05	$4.05	2,796,750
2023-09-22	$4.15	$4.48	$4.14	$4.46	$4.46	2,705,948
2023-09-21	$4.45	$4.47	$4.12	$4.14	$4.14	3,738,636
2023-09-20	$4.56	$4.73	$4.51	$4.51	$4.51	1,723,019
2023-09-19	$4.53	$4.62	$4.38	$4.61	$4.61	2,518,032
2023-09-18	$4.86	$4.91	$4.37	$4.53	$4.53	4,064,337
2023-09-15	$4.79	$4.97	$4.71	$4.92	$4.92	21,122,951
2023-09-14	$4.71	$4.88	$4.61	$4.78	$4.78	2,140,507
2023-09-13	$4.96	$5.02	$4.60	$4.68	$4.68	3,490,894
2023-09-12	$5.01	$5.18	$5.00	$5.04	$5.04	4,179,875
2023-09-11	$4.98	$5.22	$4.96	$5.05	$5.05	3,583,347
2023-09-08	$4.95	$5.08	$4.76	$4.89	$4.89	2,761,786
2023-09-07	$4.88	$4.94	$4.70	$4.89	$4.89	2,125,606
2023-09-06	$4.87	$5.07	$4.77	$4.98	$4.98	2,697,114
2023-09-05	$5.31	$5.33	$4.71	$4.89	$4.89	7,238,216
2023-09-01	$5.36	$5.47	$5.21	$5.45	$5.45	2,251,079
2023-08-31	$5.24	$5.40	$5.22	$5.33	$5.33	1,560,353
2023-08-30	$5.25	$5.35	$5.18	$5.24	$5.24	1,145,625
2023-08-29	$5.05	$5.28	$5.03	$5.27	$5.27	1,998,841
2023-08-28	$4.72	$5.07	$4.71	$5.05	$5.05	1,733,851
2023-08-25	$4.57	$4.73	$4.51	$4.70	$4.70	1,134,872
2023-08-24	$4.63	$4.63	$4.49	$4.57	$4.57	946,291
2023-08-23	$4.72	$4.97	$4.63	$4.64	$4.64	2,193,361
2023-08-22	$4.60	$4.67	$4.43	$4.64	$4.64	1,150,408
2023-08-21	$4.47	$4.64	$4.36	$4.60	$4.60	1,961,966
2023-08-18	$4.26	$4.52	$4.22	$4.47	$4.47	1,463,602
2023-08-17	$4.57	$4.58	$4.34	$4.35	$4.35	1,630,114
2023-08-16	$4.47	$4.59	$4.43	$4.53	$4.53	1,701,110
2023-08-15	$4.50	$4.59	$4.41	$4.47	$4.47	1,539,876
2023-08-14	$4.67	$4.68	$4.42	$4.53	$4.53	2,338,019
2023-08-11	$4.68	$4.80	$4.67	$4.68	$4.68	866,139
2023-08-10	$4.61	$4.88	$4.59	$4.75	$4.75	1,280,103
2023-08-09	$4.85	$4.88	$4.56	$4.59	$4.59	1,668,252
2023-08-08	$5.02	$5.02	$4.68	$4.79	$4.79	2,179,262
2023-08-07	$5.05	$5.11	$4.82	$5.02	$5.02	2,822,611
2023-08-04	$5.15	$5.22	$4.94	$5.07	$5.07	2,910,071
2023-08-03	$4.75	$5.25	$4.56	$5.11	$5.11	7,459,007
2023-08-02	$4.42	$4.57	$4.25	$4.34	$4.34	4,982,038
2023-08-01	$4.84	$4.84	$4.44	$4.49	$4.49	3,515,596
2023-07-31	$4.91	$4.93	$4.60	$4.82	$4.82	2,907,823
2023-07-28	$4.64	$4.83	$4.60	$4.79	$4.79	2,613,172
2023-07-27	$4.60	$4.73	$4.53	$4.60	$4.60	2,579,116
2023-07-26	$4.44	$4.54	$4.31	$4.53	$4.53	1,370,055
2023-07-25	$4.40	$4.65	$4.35	$4.42	$4.42	1,804,753
2023-07-24	$4.51	$4.74	$4.39	$4.40	$4.40	2,534,584
2023-07-21	$4.19	$4.40	$4.12	$4.29	$4.29	1,549,580
2023-07-20	$4.39	$4.53	$4.17	$4.17	$4.17	1,438,869
2023-07-19	$4.42	$4.50	$4.26	$4.38	$4.38	2,113,761
2023-07-18	$4.44	$4.69	$4.36	$4.39	$4.39	1,614,282
2023-07-17	$4.10	$4.60	$4.07	$4.37	$4.37	3,881,337
2023-07-14	$4.33	$4.34	$4.00	$4.06	$4.06	4,935,447
2023-07-13	$4.51	$4.51	$4.25	$4.27	$4.27	3,570,903
2023-07-12	$4.79	$4.80	$4.46	$4.47	$4.47	3,189,306
2023-07-11	$5.20	$5.26	$4.66	$4.69	$4.69	3,621,390
2023-07-10	$4.85	$5.30	$4.82	$5.20	$5.20	4,585,522
2023-07-07	$4.65	$4.92	$4.64	$4.85	$4.85	2,593,099
2023-07-06	$4.53	$4.73	$4.41	$4.64	$4.64	2,854,616
2023-07-05	$4.48	$4.72	$4.42	$4.57	$4.57	8,228,774
2023-07-03	$4.37	$4.59	$4.29	$4.42	$4.42	2,397,868
2023-06-30	$4.23	$4.34	$4.14	$4.27	$4.27	2,063,273
2023-06-29	$4.05	$4.21	$4.00	$4.19	$4.19	2,198,736
2023-06-28	$3.84	$4.11	$3.71	$4.05	$4.05	2,830,701
2023-06-27	$3.81	$3.93	$3.74	$3.84	$3.84	2,239,146
2023-06-26	$3.95	$3.96	$3.72	$3.81	$3.81	3,160,914
2023-06-23	$3.75	$4.00	$3.69	$3.99	$3.99	4,789,332
2023-06-22	$3.88	$3.92	$3.74	$3.79	$3.79	3,203,702
2023-06-21	$3.84	$3.96	$3.66	$3.87	$3.87	6,987,299
2023-06-20	$4.17	$4.20	$3.80	$3.84	$3.84	6,618,732
2023-06-16	$4.74	$4.76	$4.05	$4.13	$4.13	23,744,150
2023-06-15	$5.36	$5.45	$4.85	$5.39	$5.39	6,811,947
2023-06-14	$5.48	$5.48	$5.20	$5.36	$5.36	1,925,505
2023-06-13	$5.44	$5.56	$5.22	$5.44	$5.44	2,164,997
2023-06-12	$5.42	$5.63	$5.11	$5.38	$5.38	2,880,122
2023-06-09	$5.41	$5.60	$5.36	$5.42	$5.42	2,394,372
2023-06-08	$5.38	$5.50	$5.18	$5.39	$5.39	1,978,957
2023-06-07	$5.32	$5.63	$5.14	$5.38	$5.38	4,042,826
2023-06-06	$5.00	$5.48	$4.75	$5.27	$5.27	4,958,105
2023-06-05	$4.55	$5.02	$4.55	$4.98	$4.98	4,818,705
2023-06-02	$4.25	$4.51	$4.06	$4.45	$4.45	4,416,777
2023-06-01	$4.17	$4.24	$3.90	$4.05	$4.05	4,362,835
2023-05-31	$4.16	$4.31	$3.60	$4.09	$4.09	7,308,482
2023-05-30	$4.35	$4.42	$4.07	$4.15	$4.15	2,263,942
2023-05-26	$4.40	$4.52	$4.25	$4.35	$4.35	2,449,122
2023-05-25	$4.40	$4.40	$4.16	$4.29	$4.29	2,460,502
2023-05-24	$4.52	$4.56	$4.31	$4.34	$4.34	2,302,813
2023-05-23	$4.46	$4.73	$4.40	$4.56	$4.56	3,887,533
2023-05-22	$4.53	$4.58	$4.37	$4.46	$4.46	2,201,117
2023-05-19	$4.76	$4.76	$4.39	$4.54	$4.54	2,917,973
2023-05-18	$4.95	$5.01	$4.42	$4.51	$4.51	4,708,127
2023-05-17	$5.22	$5.30	$4.77	$5.02	$5.02	4,682,803
2023-05-16	$4.58	$5.31	$4.56	$5.18	$5.18	9,488,756
2023-05-15	$4.89	$5.11	$4.80	$4.89	$4.89	1,669,723
2023-05-12	$5.17	$5.19	$4.85	$4.90	$4.90	2,087,491
2023-05-11	$5.91	$5.91	$5.17	$5.19	$5.19	2,933,629
2023-05-10	$5.93	$6.17	$5.45	$5.91	$5.91	3,928,528
2023-05-09	$6.46	$6.52	$5.81	$5.91	$5.91	4,866,401
2023-05-08	$7.41	$8.22	$7.27	$8.14	$8.14	1,853,848
2023-05-05	$7.38	$7.60	$7.27	$7.38	$7.38	583,974
2023-05-04	$7.26	$7.67	$7.07	$7.32	$7.32	588,747
2023-05-03	$7.28	$7.48	$7.11	$7.30	$7.30	774,061
2023-05-02	$7.62	$7.68	$7.13	$7.17	$7.17	1,004,807
2023-05-01	$7.49	$8.00	$7.39	$7.67	$7.67	1,021,527
2023-04-28	$7.20	$7.37	$7.09	$7.23	$7.23	525,238
2023-04-27	$7.55	$7.63	$7.21	$7.24	$7.24	606,547
2023-04-26	$7.80	$7.90	$7.46	$7.51	$7.51	913,179
2023-04-25	$8.01	$8.13	$7.71	$7.78	$7.78	566,234
2023-04-24	$8.31	$8.33	$7.99	$8.06	$8.06	550,744
2023-04-21	$7.99	$8.31	$7.95	$8.30	$8.30	622,433
2023-04-20	$8.05	$8.24	$7.87	$7.97	$7.97	626,197
2023-04-19	$8.06	$8.34	$8.02	$8.15	$8.15	551,761
2023-04-18	$8.29	$8.29	$7.78	$8.17	$8.17	778,319
2023-04-17	$8.00	$8.65	$7.95	$8.23	$8.23	1,326,845
2023-04-14	$8.36	$8.36	$7.72	$7.88	$7.88	699,891
2023-04-13	$7.81	$8.14	$7.67	$8.13	$8.13	811,292
2023-04-12	$8.00	$8.00	$7.69	$7.70	$7.70	843,301
2023-04-11	$7.84	$7.97	$7.58	$7.80	$7.80	561,637
2023-04-10	$7.67	$7.94	$7.63	$7.84	$7.84	1,658,613
2023-04-06	$7.65	$7.74	$7.58	$7.66	$7.66	724,039
2023-04-05	$7.43	$7.82	$7.38	$7.68	$7.68	758,571
2023-04-04	$7.50	$7.62	$7.26	$7.45	$7.45	1,419,949
2023-04-03	$6.81	$7.51	$6.53	$7.48	$7.48	1,072,185
2023-03-31	$6.51	$6.86	$6.51	$6.84	$6.84	1,095,962
2023-03-30	$6.50	$6.56	$6.36	$6.43	$6.43	1,156,272
2023-03-29	$6.49	$6.54	$6.31	$6.48	$6.48	918,972
2023-03-28	$6.34	$6.55	$6.28	$6.42	$6.42	1,265,309
2023-03-27	$6.05	$6.18	$5.97	$6.00	$6.00	757,658
2023-03-24	$5.89	$6.08	$5.81	$6.00	$6.00	704,562
2023-03-23	$6.00	$6.10	$5.81	$5.90	$5.90	1,118,151
2023-03-22	$6.11	$6.17	$5.87	$5.89	$5.89	1,147,158
2023-03-21	$6.31	$6.36	$6.05	$6.10	$6.10	907,148
2023-03-20	$6.03	$6.34	$5.99	$6.26	$6.26	938,122
2023-03-17	$6.35	$6.44	$6.05	$6.08	$6.08	2,043,678
2023-03-16	$6.31	$6.49	$6.06	$6.37	$6.37	827,076
2023-03-15	$6.34	$6.49	$6.04	$6.39	$6.39	2,123,066
2023-03-14	$6.68	$6.75	$6.25	$6.35	$6.35	1,262,197
2023-03-13	$6.20	$6.53	$6.01	$6.37	$6.37	1,120,407
2023-03-10	$6.37	$6.37	$5.71	$6.07	$6.07	1,575,468
2023-03-09	$6.86	$6.94	$6.24	$6.24	$6.24	1,802,952
2023-03-08	$7.25	$7.39	$6.73	$6.90	$6.90	1,550,719
2023-03-07	$6.53	$7.34	$6.36	$7.30	$7.30	1,974,067
2023-03-06	$7.24	$7.28	$6.72	$6.77	$6.77	1,488,405
2023-03-03	$6.86	$7.07	$6.66	$7.06	$7.06	862,813
2023-03-02	$6.82	$6.85	$6.54	$6.80	$6.80	1,921,652
2023-03-01	$6.75	$6.88	$6.62	$6.74	$6.74	737,797
2023-02-28	$6.92	$7.02	$6.74	$6.77	$6.77	982,437
2023-02-27	$7.04	$7.22	$6.96	$6.99	$6.99	991,637
2023-02-24	$7.10	$7.21	$6.91	$6.94	$6.94	740,256
2023-02-23	$7.50	$7.50	$7.11	$7.23	$7.23	773,940
2023-02-22	$7.29	$7.52	$7.27	$7.42	$7.42	901,143
2023-02-21	$7.62	$7.72	$7.22	$7.28	$7.28	952,683
2023-02-17	$7.57	$7.90	$7.30	$7.80	$7.80	809,914
2023-02-16	$7.77	$7.88	$7.42	$7.46	$7.46	1,053,531
2023-02-15	$7.98	$8.03	$7.77	$7.89	$7.89	896,801
2023-02-14	$7.93	$8.13	$7.74	$7.97	$7.97	598,588
2023-02-13	$7.70	$8.22	$7.60	$8.03	$8.03	1,147,853
2023-02-10	$7.75	$7.84	$7.50	$7.68	$7.68	721,868
2023-02-09	$8.15	$8.34	$7.72	$7.82	$7.82	835,991
2023-02-08	$8.43	$8.51	$8.01	$8.02	$8.02	736,724
2023-02-07	$8.41	$8.45	$8.16	$8.42	$8.42	588,065
2023-02-06	$8.45	$8.53	$8.19	$8.40	$8.40	521,916
2023-02-03	$8.77	$8.91	$8.43	$8.49	$8.49	749,384
2023-02-02	$8.84	$9.13	$8.75	$8.96	$8.96	943,577
2023-02-01	$8.45	$8.76	$8.22	$8.65	$8.65	922,539
2023-01-31	$8.23	$8.50	$8.21	$8.48	$8.48	701,848
2023-01-30	$8.24	$8.38	$7.88	$8.14	$8.14	919,492
2023-01-27	$8.32	$8.76	$8.31	$8.34	$8.34	916,787
2023-01-26	$8.85	$9.05	$8.25	$8.35	$8.35	747,754
2023-01-25	$8.95	$8.99	$8.57	$8.79	$8.79	671,305
2023-01-24	$9.10	$9.39	$8.90	$9.12	$9.12	588,078
2023-01-23	$9.03	$9.33	$8.89	$9.18	$9.18	964,438
2023-01-20	$8.86	$9.07	$8.65	$9.02	$9.02	807,361
2023-01-19	$8.87	$8.97	$8.60	$8.74	$8.74	922,892
2023-01-18	$9.79	$10.10	$8.91	$8.94	$8.94	1,457,806
2023-01-17	$10.50	$10.66	$9.59	$9.71	$9.71	1,326,395
2023-01-13	$10.43	$10.99	$10.06	$10.45	$10.45	1,409,966
2023-01-12	$10.31	$10.53	$9.92	$10.52	$10.52	1,104,569
2023-01-11	$9.81	$10.40	$9.77	$10.26	$10.26	1,140,697
2023-01-10	$8.97	$9.96	$8.89	$9.85	$9.85	1,311,762
2023-01-09	$9.68	$9.89	$8.73	$8.98	$8.98	1,948,116
2023-01-06	$10.47	$10.50	$9.51	$9.58	$9.58	1,583,466
2023-01-05	$9.98	$10.48	$9.27	$10.37	$10.37	1,910,996
2023-01-04	$8.60	$10.61	$8.52	$9.87	$9.87	3,874,043
2023-01-03	$7.98	$8.56	$7.92	$8.51	$8.51	1,669,654
2022-12-30	$7.18	$7.93	$7.06	$7.92	$7.92	1,975,099
2022-12-29	$6.24	$7.32	$6.08	$7.28	$7.28	1,953,383
2022-12-28	$5.63	$6.26	$5.61	$6.22	$6.22	1,514,130
2022-12-27	$6.00	$6.15	$5.58	$5.69	$5.69	3,517,414
2022-12-23	$7.87	$7.89	$6.13	$6.45	$6.45	3,609,897
2022-12-22	$7.26	$7.45	$7.18	$7.41	$7.41	961,800
2022-12-21	$7.10	$7.45	$7.04	$7.23	$7.23	1,475,424
2022-12-20	$6.93	$7.18	$6.85	$7.10	$7.10	939,835
2022-12-19	$7.27	$7.27	$6.69	$7.02	$7.02	1,003,435
2022-12-16	$7.28	$7.41	$7.15	$7.31	$7.31	4,000,768
2022-12-15	$7.41	$7.51	$7.22	$7.35	$7.35	956,795
2022-12-14	$7.29	$7.79	$7.23	$7.51	$7.51	876,340
2022-12-13	$7.79	$7.84	$7.26	$7.34	$7.34	969,093
2022-12-12	$6.98	$7.44	$6.88	$7.41	$7.41	861,870
2022-12-09	$6.80	$7.06	$6.70	$6.93	$6.93	1,130,393
2022-12-08	$6.69	$6.87	$6.51	$6.83	$6.83	674,140
2022-12-07	$6.92	$6.92	$6.58	$6.64	$6.64	697,309
2022-12-06	$6.70	$6.81	$6.55	$6.80	$6.80	847,881
2022-12-05	$6.88	$6.92	$6.65	$6.74	$6.74	805,233
2022-12-02	$6.60	$6.95	$6.48	$6.93	$6.93	729,341
2022-12-01	$6.87	$6.92	$6.64	$6.69	$6.69	661,569
2022-11-30	$6.59	$6.89	$6.44	$6.86	$6.86	961,608
2022-11-29	$6.40	$6.63	$6.37	$6.58	$6.58	476,256
2022-11-28	$6.51	$6.69	$6.33	$6.44	$6.44	753,025
2022-11-25	$6.53	$6.60	$6.47	$6.58	$6.58	239,423
2022-11-23	$6.46	$6.68	$6.45	$6.55	$6.55	499,157
2022-11-22	$6.59	$6.67	$6.42	$6.55	$6.55	893,485
2022-11-21	$6.84	$6.84	$6.52	$6.60	$6.60	929,656
2022-11-18	$6.88	$6.92	$6.64	$6.74	$6.74	1,019,585
2022-11-17	$7.44	$7.44	$6.60	$6.71	$6.71	1,066,497
2022-11-16	$7.88	$8.14	$7.35	$7.35	$7.35	1,054,087
2022-11-15	$8.23	$8.38	$7.84	$7.96	$7.96	936,289
2022-11-14	$7.72	$8.23	$7.66	$7.94	$7.94	909,935
2022-11-11	$7.75	$8.05	$7.69	$7.79	$7.79	1,511,153
2022-11-10	$7.40	$7.84	$7.24	$7.83	$7.83	2,851,571
2022-11-09	$7.45	$7.65	$6.70	$7.01	$7.01	2,970,414
2022-11-08	$7.86	$8.08	$7.67	$7.99	$7.99	1,159,627
2022-11-07	$7.76	$7.97	$7.60	$7.82	$7.82	899,439
2022-11-04	$8.07	$8.07	$7.51	$7.77	$7.77	1,587,336
2022-11-03	$8.38	$8.51	$7.98	$8.00	$8.00	1,004,048
2022-11-02	$8.72	$8.99	$8.48	$8.53	$8.53	694,400
2022-11-01	$8.84	$8.94	$8.68	$8.76	$8.76	555,981
2022-10-31	$8.62	$9.07	$8.54	$8.70	$8.70	719,182
2022-10-28	$8.50	$8.73	$8.18	$8.69	$8.69	994,696
2022-10-27	$8.65	$8.88	$8.46	$8.48	$8.48	814,152
2022-10-26	$8.59	$9.08	$8.47	$8.54	$8.54	863,590
2022-10-25	$8.41	$8.75	$8.38	$8.58	$8.58	1,135,263
2022-10-24	$8.59	$8.59	$8.15	$8.37	$8.37	634,159
2022-10-21	$8.23	$8.49	$8.03	$8.47	$8.47	697,985
2022-10-20	$8.16	$8.44	$8.01	$8.13	$8.13	589,387
2022-10-19	$8.27	$8.58	$8.12	$8.22	$8.22	1,058,620
2022-10-18	$8.89	$9.00	$8.28	$8.36	$8.36	1,377,453
2022-10-17	$8.50	$8.99	$8.45	$8.68	$8.68	973,587
2022-10-14	$8.69	$8.69	$8.21	$8.28	$8.28	933,369
2022-10-13	$8.12	$8.71	$8.05	$8.60	$8.60	1,106,438
2022-10-12	$8.57	$8.71	$8.23	$8.49	$8.49	975,100
2022-10-11	$8.64	$8.93	$8.25	$8.67	$8.67	799,028
2022-10-10	$8.72	$8.84	$8.27	$8.61	$8.61	810,785
2022-10-07	$9.56	$9.56	$8.65	$8.76	$8.76	1,123,990
2022-10-06	$9.68	$9.94	$9.65	$9.73	$9.73	525,168
2022-10-05	$9.84	$10.01	$9.63	$9.79	$9.79	651,087
2022-10-04	$9.53	$10.08	$9.53	$10.07	$10.07	1,116,809
2022-10-03	$9.77	$9.86	$9.14	$9.37	$9.37	865,754
2022-09-30	$9.39	$10.12	$9.24	$9.61	$9.61	971,325
2022-09-29	$9.67	$9.84	$9.25	$9.35	$9.35	764,404
2022-09-28	$9.20	$9.94	$9.20	$9.82	$9.82	955,200
2022-09-27	$9.25	$9.47	$9.23	$9.40	$9.40	839,344
2022-09-26	$9.07	$9.40	$8.88	$9.01	$9.01	1,028,549
2022-09-23	$9.33	$9.54	$8.90	$9.10	$9.10	1,035,082
2022-09-22	$9.42	$9.51	$9.09	$9.42	$9.42	762,496
2022-09-21	$9.64	$10.04	$9.48	$9.49	$9.49	699,223
2022-09-20	$9.79	$9.98	$9.38	$9.58	$9.58	858,861
2022-09-19	$9.90	$10.04	$9.70	$9.88	$9.88	860,151
2022-09-16	$10.42	$10.43	$9.71	$9.85	$9.85	2,889,861
2022-09-15	$10.12	$10.67	$9.95	$10.53	$10.53	1,287,354
2022-09-14	$9.71	$10.18	$9.60	$10.17	$10.17	1,654,242
2022-09-13	$10.27	$10.32	$9.54	$9.68	$9.68	1,382,500
2022-09-12	$10.62	$10.72	$10.26	$10.51	$10.51	1,204,631
2022-09-09	$10.65	$11.01	$10.41	$10.58	$10.58	993,998
2022-09-08	$10.63	$10.95	$10.49	$10.52	$10.52	1,415,458
2022-09-07	$10.10	$10.84	$10.07	$10.78	$10.78	1,180,634
2022-09-06	$10.05	$10.30	$9.92	$10.05	$10.05	1,518,893
2022-09-02	$11.14	$11.14	$10.10	$10.20	$10.20	1,443,213
2022-09-01	$11.16	$11.16	$10.73	$11.08	$11.08	1,296,690
2022-08-31	$11.63	$11.74	$11.18	$11.18	$11.18	1,239,314
2022-08-30	$11.74	$11.79	$11.20	$11.41	$11.41	1,492,695
2022-08-29	$11.65	$12.03	$11.52	$11.60	$11.60	1,197,663
2022-08-26	$12.64	$12.80	$11.76	$11.89	$11.89	1,003,522
2022-08-25	$13.12	$13.46	$12.77	$12.84	$12.84	494,542
2022-08-24	$12.46	$13.08	$12.34	$12.90	$12.90	633,106
2022-08-23	$12.37	$12.75	$12.15	$12.55	$12.55	691,226
2022-08-22	$12.45	$12.78	$12.20	$12.32	$12.32	641,793
2022-08-19	$12.77	$13.09	$12.53	$12.65	$12.65	660,487
2022-08-18	$13.08	$13.14	$12.60	$12.99	$12.99	590,166
2022-08-17	$13.16	$13.49	$12.96	$13.08	$13.08	896,420
2022-08-16	$14.03	$14.11	$13.24	$13.39	$13.39	803,946
2022-08-15	$13.68	$13.97	$13.33	$13.87	$13.87	1,169,143
2022-08-12	$12.64	$13.93	$12.64	$13.76	$13.76	1,238,439
2022-08-11	$12.89	$13.17	$12.50	$12.65	$12.65	1,714,211
2022-08-10	$11.39	$12.99	$11.39	$12.97	$12.97	1,950,572
2022-08-09	$11.21	$11.40	$10.53	$11.06	$11.06	1,119,875
2022-08-08	$11.80	$12.07	$11.28	$11.41	$11.41	1,333,584
2022-08-05	$10.57	$11.91	$10.49	$11.83	$11.83	1,711,361
2022-08-04	$9.95	$10.81	$9.95	$10.58	$10.58	1,393,348
2022-08-03	$10.14	$10.75	$9.93	$10.06	$10.06	1,944,920
2022-08-02	$9.15	$10.05	$9.04	$10.02	$10.02	1,166,985
2022-08-01	$8.48	$9.38	$8.39	$9.16	$9.16	1,237,753
2022-07-29	$8.42	$8.50	$8.06	$8.47	$8.47	781,797
2022-07-28	$8.11	$8.51	$7.71	$8.44	$8.44	963,035
2022-07-27	$7.51	$8.11	$7.42	$8.09	$8.09	1,017,824
2022-07-26	$7.24	$7.58	$7.09	$7.43	$7.43	924,479
2022-07-25	$7.20	$7.31	$6.98	$7.30	$7.30	859,850
2022-07-22	$7.88	$7.90	$7.14	$7.17	$7.17	1,836,806
2022-07-21	$7.86	$8.00	$7.68	$7.88	$7.88	524,527
2022-07-20	$7.65	$8.00	$7.52	$7.84	$7.84	748,863
2022-07-19	$7.82	$7.87	$7.47	$7.62	$7.62	942,436
2022-07-18	$8.15	$8.25	$7.61	$7.68	$7.68	1,230,342
2022-07-15	$8.45	$8.50	$7.88	$7.97	$7.97	805,373
2022-07-14	$8.26	$8.35	$8.11	$8.27	$8.27	775,249
2022-07-13	$8.19	$8.52	$8.01	$8.38	$8.38	538,226
2022-07-12	$8.25	$8.51	$7.92	$8.48	$8.48	753,937
2022-07-11	$9.07	$9.21	$8.22	$8.22	$8.22	986,707
2022-07-08	$9.13	$9.28	$8.96	$9.20	$9.20	730,010
2022-07-07	$8.89	$9.39	$8.70	$9.17	$9.17	1,026,110
2022-07-06	$8.55	$9.05	$8.45	$8.88	$8.88	1,219,225
2022-07-05	$7.86	$8.56	$7.61	$8.54	$8.54	1,715,494
2022-07-01	$7.21	$7.87	$7.12	$7.83	$7.83	826,628
2022-06-30	$7.26	$7.39	$7.11	$7.24	$7.24	594,949
2022-06-29	$7.38	$7.42	$7.10	$7.40	$7.40	574,271
2022-06-28	$7.64	$7.74	$7.24	$7.35	$7.35	758,308
2022-06-27	$7.53	$7.76	$7.41	$7.63	$7.63	722,416
2022-06-24	$7.48	$7.66	$7.22	$7.50	$7.50	1,831,212
2022-06-23	$6.74	$7.41	$6.70	$7.39	$7.39	1,745,406
2022-06-22	$6.52	$6.94	$6.51	$6.71	$6.71	856,602
2022-06-21	$6.53	$6.82	$6.34	$6.64	$6.64	1,492,531
2022-06-17	$5.94	$6.35	$5.90	$6.30	$6.30	2,466,755
2022-06-16	$5.79	$5.93	$5.60	$5.86	$5.86	1,932,084
2022-06-15	$6.00	$6.15	$5.84	$5.99	$5.99	1,246,016
2022-06-14	$6.28	$6.33	$5.90	$6.00	$6.00	1,030,238
2022-06-13	$6.50	$6.60	$6.10	$6.19	$6.19	1,097,040
2022-06-10	$7.21	$7.22	$6.72	$6.72	$6.72	832,677
2022-06-09	$7.69	$7.83	$7.30	$7.31	$7.31	662,473
2022-06-08	$7.67	$7.93	$7.61	$7.72	$7.72	484,384
2022-06-07	$7.56	$7.75	$7.44	$7.73	$7.73	748,976
2022-06-06	$7.75	$7.75	$7.31	$7.57	$7.57	1,092,704
2022-06-03	$7.44	$7.77	$7.35	$7.57	$7.57	980,732
2022-06-02	$7.34	$7.47	$7.01	$7.46	$7.46	690,019
2022-06-01	$7.32	$7.45	$7.10	$7.36	$7.36	999,553
2022-05-31	$7.55	$7.68	$7.18	$7.34	$7.34	937,328
2022-05-27	$7.73	$7.81	$7.36	$7.54	$7.54	867,986
2022-05-26	$7.43	$7.75	$7.40	$7.66	$7.66	1,604,081
2022-05-25	$7.68	$7.81	$7.36	$7.41	$7.41	735,081
2022-05-24	$7.84	$7.90	$7.62	$7.67	$7.67	1,403,176
2022-05-23	$8.33	$8.38	$7.92	$7.99	$7.99	710,629
2022-05-20	$7.97	$8.36	$7.75	$8.31	$8.31	993,914
2022-05-19	$7.47	$7.94	$7.34	$7.91	$7.91	1,533,100
2022-05-18	$7.62	$7.70	$7.24	$7.45	$7.45	1,393,138
2022-05-17	$7.70	$7.95	$7.61	$7.91	$7.91	1,037,288
2022-05-16	$7.87	$8.10	$7.57	$7.60	$7.60	1,316,987
2022-05-13	$7.93	$8.02	$7.54	$7.95	$7.95	1,498,405
2022-05-12	$7.61	$7.88	$7.41	$7.59	$7.59	1,597,912
2022-05-11	$8.41	$8.58	$7.73	$7.75	$7.75	1,375,534
2022-05-10	$8.34	$8.76	$8.26	$8.52	$8.52	1,315,544
2022-05-09	$8.10	$8.60	$7.98	$8.03	$8.03	1,508,151
2022-05-06	$8.63	$9.18	$8.41	$8.43	$8.43	1,110,106
2022-05-05	$9.68	$9.90	$8.73	$8.82	$8.82	1,203,897
2022-05-04	$9.68	$9.75	$8.98	$9.72	$9.72	1,020,195
2022-05-03	$9.66	$9.87	$9.35	$9.71	$9.71	957,909
2022-05-02	$8.91	$9.68	$8.65	$9.68	$9.68	1,674,813
2022-04-29	$9.30	$9.56	$9.01	$9.04	$9.04	577,636
2022-04-28	$9.39	$9.56	$9.02	$9.43	$9.43	841,471
2022-04-27	$9.35	$9.60	$9.22	$9.28	$9.28	571,173
2022-04-26	$9.52	$9.61	$9.31	$9.36	$9.36	832,766
2022-04-25	$9.49	$9.76	$9.34	$9.62	$9.62	850,459
2022-04-22	$9.82	$9.94	$9.57	$9.61	$9.61	715,542
2022-04-21	$10.16	$10.39	$9.81	$9.86	$9.86	1,025,525
2022-04-20	$10.56	$10.56	$9.91	$10.10	$10.10	1,175,306
2022-04-19	$10.47	$10.75	$10.26	$10.38	$10.38	752,287
2022-04-18	$11.21	$11.34	$10.47	$10.51	$10.51	930,297
2022-04-14	$11.61	$11.69	$11.20	$11.24	$11.24	751,516
2022-04-13	$11.70	$12.10	$11.56	$11.63	$11.63	964,810
2022-04-12	$12.24	$12.56	$11.52	$11.80	$11.80	1,160,314
2022-04-11	$12.41	$12.77	$12.08	$12.16	$12.16	735,505
2022-04-08	$12.51	$12.93	$12.46	$12.50	$12.50	472,054
2022-04-07	$12.67	$12.89	$12.51	$12.56	$12.56	369,202
2022-04-06	$12.48	$12.96	$12.48	$12.75	$12.75	514,427
2022-04-05	$13.25	$13.36	$12.40	$12.59	$12.59	945,641
2022-04-04	$12.90	$13.39	$12.85	$13.23	$13.23	511,388
2022-04-01	$12.94	$13.07	$12.48	$12.85	$12.85	901,365
2022-03-31	$12.84	$13.29	$12.84	$12.91	$12.91	468,229
2022-03-30	$12.69	$13.46	$12.50	$12.84	$12.84	934,901
2022-03-29	$12.35	$12.99	$12.05	$12.76	$12.76	1,193,818
2022-03-28	$12.48	$12.57	$11.72	$11.97	$11.97	832,770
2022-03-25	$12.82	$12.82	$12.38	$12.43	$12.43	453,093
2022-03-24	$12.57	$12.92	$12.44	$12.89	$12.89	476,266
2022-03-23	$12.48	$12.94	$12.45	$12.51	$12.51	816,060
2022-03-22	$12.19	$12.54	$12.06	$12.43	$12.43	835,873
2022-03-21	$13.22	$13.31	$12.11	$12.16	$12.16	845,895
2022-03-18	$12.86	$13.34	$12.75	$13.31	$13.31	2,016,247
2022-03-17	$12.82	$13.02	$12.57	$12.84	$12.84	667,785
2022-03-16	$12.63	$12.95	$12.36	$12.89	$12.89	835,619
2022-03-15	$12.23	$12.94	$11.98	$12.54	$12.54	876,216
2022-03-14	$12.15	$12.72	$11.96	$12.06	$12.06	794,778
2022-03-11	$12.58	$12.82	$12.27	$12.33	$12.33	583,957
2022-03-10	$11.98	$12.59	$11.93	$12.43	$12.43	765,194
2022-03-09	$11.61	$12.20	$11.60	$12.17	$12.17	738,967
2022-03-08	$11.62	$11.97	$11.28	$11.44	$11.44	507,691
2022-03-07	$11.49	$11.85	$11.30	$11.61	$11.61	631,668
2022-03-04	$11.54	$11.90	$11.54	$11.85	$11.85	473,821
2022-03-03	$11.79	$11.99	$11.39	$11.56	$11.56	475,397
2022-03-02	$11.61	$11.98	$11.50	$11.73	$11.73	449,253
2022-03-01	$11.68	$11.85	$11.37	$11.49	$11.49	558,309
2022-02-28	$11.55	$12.02	$11.54	$11.79	$11.79	500,237
2022-02-25	$11.50	$11.73	$11.10	$11.73	$11.73	653,465
2022-02-24	$10.63	$11.49	$10.53	$11.46	$11.46	888,525
2022-02-23	$11.13	$11.23	$10.75	$10.92	$10.92	974,230
2022-02-22	$12.16	$12.19	$10.95	$11.12	$11.12	1,731,823
2022-02-18	$12.36	$12.79	$11.64	$12.32	$12.32	1,291,805
2022-02-17	$13.07	$13.22	$12.85	$12.85	$12.85	1,520,405
2022-02-16	$13.09	$13.30	$12.75	$13.18	$13.18	654,584
2022-02-15	$13.13	$13.50	$13.07	$13.20	$13.20	723,776
2022-02-14	$12.91	$13.19	$12.81	$13.03	$13.03	1,072,202
2022-02-11	$12.61	$13.03	$12.46	$12.83	$12.83	990,028
2022-02-10	$12.16	$12.95	$11.94	$12.61	$12.61	1,754,115
2022-02-09	$12.43	$12.64	$12.37	$12.44	$12.44	662,743
2022-02-08	$11.74	$12.58	$11.54	$12.31	$12.31	1,315,836
2022-02-07	$12.20	$12.43	$11.24	$11.78	$11.78	1,751,134
2022-02-04	$12.04	$12.48	$11.99	$12.32	$12.32	822,042
2022-02-03	$12.40	$12.65	$12.06	$12.09	$12.09	805,137
2022-02-02	$12.63	$12.86	$12.38	$12.44	$12.44	649,530
2022-02-01	$12.38	$12.90	$12.12	$12.63	$12.63	739,307
2022-01-31	$11.92	$12.41	$11.86	$12.36	$12.36	803,195
2022-01-28	$11.43	$11.93	$11.13	$11.92	$11.92	1,187,343
2022-01-27	$12.05	$12.13	$11.44	$11.47	$11.47	1,215,577
2022-01-26	$12.34	$12.61	$11.92	$12.04	$12.04	1,135,183
2022-01-25	$12.72	$12.72	$12.01	$12.29	$12.29	736,295
2022-01-24	$12.42	$12.77	$11.94	$12.74	$12.74	1,477,931
2022-01-21	$12.77	$13.13	$12.55	$12.59	$12.59	975,117
2022-01-20	$13.08	$13.26	$12.67	$12.72	$12.72	560,109
2022-01-19	$13.27	$13.75	$12.94	$12.99	$12.99	839,866
2022-01-18	$14.07	$14.07	$13.22	$13.23	$13.23	859,850
2022-01-14	$13.67	$14.03	$13.40	$13.90	$13.90	968,529
2022-01-13	$14.25	$14.28	$13.76	$13.85	$13.85	2,045,296
2022-01-12	$14.38	$14.50	$14.00	$14.16	$14.16	1,004,286
2022-01-11	$14.29	$14.73	$14.06	$14.36	$14.36	903,759
2022-01-10	$14.64	$14.82	$14.20	$14.30	$14.30	885,315
2022-01-07	$15.03	$15.11	$14.46	$14.67	$14.67	687,535
2022-01-06	$15.18	$15.52	$14.88	$15.09	$15.09	658,117
2022-01-05	$15.87	$15.97	$15.05	$15.20	$15.20	677,702
2022-01-04	$16.36	$16.48	$15.82	$15.94	$15.94	538,500
2022-01-03	$16.09	$16.44	$15.97	$16.41	$16.41	567,065
2021-12-31	$16.75	$16.84	$15.89	$15.96	$15.96	720,635
2021-12-30	$17.03	$17.19	$16.61	$16.74	$16.74	378,869
2021-12-29	$17.31	$17.34	$16.87	$17.12	$17.12	335,806
2021-12-28	$17.64	$17.80	$17.23	$17.32	$17.32	418,919
2021-12-27	$17.75	$17.92	$17.55	$17.68	$17.68	536,946
2021-12-23	$17.91	$17.94	$17.62	$17.78	$17.78	450,493
2021-12-22	$17.32	$17.95	$17.21	$17.88	$17.88	542,536
2021-12-21	$17.18	$17.72	$17.11	$17.43	$17.43	784,121
2021-12-20	$17.10	$17.30	$15.78	$17.21	$17.21	997,862
2021-12-17	$17.06	$17.06	$16.31	$16.47	$16.47	2,842,999
2021-12-16	$17.25	$17.48	$16.47	$16.64	$16.64	735,535
2021-12-15	$16.66	$17.20	$16.36	$17.19	$17.19	928,744
2021-12-14	$16.95	$17.02	$16.39	$16.53	$16.53	800,578
2021-12-13	$16.81	$17.13	$16.57	$17.06	$17.06	685,181
2021-12-10	$17.32	$17.60	$16.69	$16.81	$16.81	428,581
2021-12-09	$18.04	$18.15	$17.13	$17.14	$17.14	773,421
2021-12-08	$18.07	$18.38	$17.89	$18.14	$18.14	558,651
2021-12-07	$17.80	$18.37	$17.58	$17.96	$17.96	893,415
2021-12-06	$17.59	$17.85	$16.97	$17.62	$17.62	734,318
2021-12-03	$18.17	$18.26	$17.63	$17.75	$17.75	532,641
2021-12-02	$17.77	$18.30	$17.58	$18.06	$18.06	686,772
2021-12-01	$18.63	$18.66	$17.85	$17.86	$17.86	630,307
2021-11-30	$18.12	$18.71	$18.04	$18.57	$18.57	414,916
2021-11-29	$18.42	$18.93	$18.14	$18.20	$18.20	472,659
2021-11-26	$18.65	$18.94	$17.91	$18.37	$18.37	451,736
2021-11-24	$18.70	$19.00	$18.51	$18.93	$18.93	321,734
2021-11-23	$18.25	$18.89	$18.09	$18.79	$18.79	645,856
2021-11-22	$18.63	$18.85	$18.10	$18.32	$18.32	427,306
2021-11-19	$18.45	$18.82	$18.12	$18.51	$18.51	540,210
2021-11-18	$18.44	$18.57	$18.03	$18.52	$18.52	697,649
2021-11-17	$18.76	$18.97	$18.28	$18.46	$18.46	513,317
2021-11-16	$18.91	$19.32	$18.62	$18.99	$18.99	507,927
2021-11-15	$18.78	$19.12	$18.53	$18.92	$18.92	649,354
2021-11-12	$18.51	$18.97	$18.40	$18.62	$18.62	479,602
2021-11-11	$18.65	$19.28	$18.50	$18.51	$18.51	572,100
2021-11-10	$18.49	$19.28	$18.46	$18.86	$18.86	902,198
2021-11-09	$16.85	$18.86	$16.24	$18.69	$18.69	1,361,213
2021-11-08	$17.98	$18.13	$17.06	$17.51	$17.51	810,956
2021-11-05	$17.75	$18.21	$17.43	$17.81	$17.81	450,509
2021-11-04	$17.71	$17.86	$17.41	$17.67	$17.67	470,099
2021-11-03	$17.07	$17.70	$16.89	$17.69	$17.69	1,278,977
2021-11-02	$16.96	$17.37	$16.81	$17.12	$17.12	511,193
2021-11-01	$16.98	$17.63	$16.82	$16.98	$16.98	966,251
2021-10-29	$16.60	$16.96	$16.38	$16.73	$16.73	454,575
2021-10-28	$16.18	$16.74	$16.12	$16.68	$16.68	376,822
2021-10-27	$16.45	$16.49	$16.05	$16.07	$16.07	500,491
2021-10-26	$16.76	$16.84	$16.38	$16.40	$16.40	334,344
2021-10-25	$16.70	$16.82	$16.54	$16.72	$16.72	243,409
2021-10-22	$16.62	$16.82	$16.35	$16.79	$16.79	346,230
2021-10-21	$16.58	$16.88	$16.31	$16.68	$16.68	683,141
2021-10-20	$17.07	$17.12	$16.50	$16.59	$16.59	309,662
2021-10-19	$17.24	$17.28	$16.94	$17.15	$17.15	284,477
2021-10-18	$16.80	$17.12	$16.62	$17.06	$17.06	485,183
2021-10-15	$17.63	$17.66	$16.95	$17.00	$17.00	524,306
2021-10-14	$17.72	$17.91	$17.44	$17.49	$17.49	329,504
2021-10-13	$17.60	$17.77	$17.43	$17.48	$17.48	227,802
2021-10-12	$17.75	$17.75	$17.23	$17.52	$17.52	310,370
2021-10-11	$17.60	$18.05	$17.47	$17.74	$17.74	470,564
2021-10-08	$17.56	$18.13	$17.55	$18.04	$18.04	445,950
2021-10-07	$16.66	$17.61	$16.64	$17.60	$17.60	672,281
2021-10-06	$16.09	$16.70	$15.89	$16.59	$16.59	551,744
2021-10-05	$15.85	$16.57	$15.73	$16.17	$16.17	892,857
2021-10-04	$16.53	$16.75	$15.75	$15.81	$15.81	640,428
2021-10-01	$16.19	$16.74	$15.91	$16.52	$16.52	1,003,197
2021-09-30	$16.29	$16.68	$16.02	$16.07	$16.07	851,213
2021-09-29	$16.91	$17.41	$16.05	$16.46	$16.46	982,233
2021-09-28	$17.62	$17.62	$16.82	$16.89	$16.89	753,062
2021-09-27	$17.92	$18.21	$17.76	$17.79	$17.79	715,898
2021-09-24	$17.45	$17.89	$17.30	$17.73	$17.73	436,295
2021-09-23	$17.00	$17.59	$16.90	$17.52	$17.52	495,582
2021-09-22	$17.30	$17.44	$17.03	$17.06	$17.06	526,431
2021-09-21	$17.55	$17.66	$17.25	$17.26	$17.26	598,954
2021-09-20	$17.05	$17.70	$16.96	$17.39	$17.39	1,110,910
2021-09-17	$16.25	$17.79	$16.16	$17.56	$17.56	3,610,818
2021-09-16	$15.68	$16.04	$15.30	$16.03	$16.03	691,599
2021-09-15	$16.16	$16.16	$15.72	$15.79	$15.79	482,164
2021-09-14	$16.22	$16.30	$15.83	$16.08	$16.08	763,427
2021-09-13	$15.38	$16.24	$14.98	$16.17	$16.17	933,224
2021-09-10	$15.79	$15.79	$15.35	$15.39	$15.39	399,621
2021-09-09	$15.70	$15.96	$15.41	$15.77	$15.77	471,135
2021-09-08	$15.15	$15.64	$15.05	$15.64	$15.64	535,413
2021-09-07	$15.54	$15.54	$14.66	$15.08	$15.08	891,307
2021-09-03	$16.11	$16.11	$15.55	$15.70	$15.70	441,404
2021-09-02	$16.08	$16.28	$16.01	$16.23	$16.23	470,025
2021-09-01	$15.96	$16.24	$15.80	$16.12	$16.12	416,296
2021-08-31	$15.80	$16.01	$15.77	$15.98	$15.98	559,258
2021-08-30	$15.84	$16.04	$15.78	$15.84	$15.84	465,904
2021-08-27	$15.96	$16.15	$15.71	$15.75	$15.75	928,814
2021-08-26	$15.37	$16.00	$15.37	$15.82	$15.82	769,461
2021-08-25	$15.37	$15.59	$15.05	$15.45	$15.45	461,485
2021-08-24	$15.27	$15.43	$14.99	$15.37	$15.37	472,615
2021-08-23	$15.14	$15.60	$14.90	$15.37	$15.37	782,891
2021-08-20	$14.23	$15.29	$14.20	$15.00	$15.00	810,336
2021-08-19	$14.32	$15.57	$14.32	$14.53	$14.53	2,383,499
2021-08-18	$14.68	$14.68	$14.13	$14.14	$14.14	883,785
2021-08-17	$14.00	$14.68	$13.81	$14.67	$14.67	802,099
2021-08-16	$13.81	$14.32	$13.70	$14.04	$14.04	813,997
2021-08-13	$13.59	$14.11	$13.41	$13.93	$13.93	792,818
2021-08-12	$13.50	$13.67	$13.12	$13.63	$13.63	396,138
2021-08-11	$13.18	$13.62	$13.01	$13.36	$13.36	405,212
2021-08-10	$13.14	$13.50	$13.02	$13.20	$13.20	340,880
2021-08-09	$12.96	$13.64	$12.96	$13.17	$13.17	550,104
2021-08-06	$13.08	$13.32	$12.21	$13.02	$13.02	1,130,892
2021-08-05	$12.77	$12.98	$12.77	$12.96	$12.96	508,249
2021-08-04	$13.13	$13.29	$12.66	$12.79	$12.79	484,534
2021-08-03	$13.12	$13.22	$12.83	$13.21	$13.21	517,887
2021-08-02	$13.09	$13.23	$13.02	$13.10	$13.10	390,727
2021-07-30	$13.05	$13.20	$12.90	$13.05	$13.05	305,885
2021-07-29	$13.40	$13.49	$13.13	$13.14	$13.14	375,027
2021-07-28	$12.86	$13.53	$12.84	$13.39	$13.39	512,734
2021-07-27	$12.82	$13.02	$12.56	$12.75	$12.75	421,363
2021-07-26	$13.07	$13.19	$12.78	$12.85	$12.85	442,375
2021-07-23	$12.92	$13.10	$12.70	$13.07	$13.07	1,246,014
2021-07-22	$13.15	$13.15	$12.66	$12.68	$12.68	566,993
2021-07-21	$13.12	$13.55	$12.88	$13.12	$13.12	587,843
2021-07-20	$13.07	$13.28	$12.95	$13.13	$13.13	496,852
2021-07-19	$12.90	$13.23	$12.68	$12.98	$12.98	603,574
2021-07-16	$13.30	$13.30	$12.96	$13.01	$13.01	403,833
2021-07-15	$13.03	$13.32	$12.90	$13.13	$13.13	614,085
2021-07-14	$13.31	$13.37	$13.01	$13.14	$13.14	644,642
2021-07-13	$13.24	$13.50	$13.02	$13.31	$13.31	592,525
2021-07-12	$13.46	$13.57	$13.21	$13.33	$13.33	403,828
2021-07-09	$13.50	$13.60	$13.15	$13.53	$13.53	367,220
2021-07-08	$13.18	$13.76	$13.18	$13.42	$13.42	688,335
2021-07-07	$13.52	$13.59	$13.32	$13.40	$13.40	452,556
2021-07-06	$13.73	$13.94	$13.60	$13.63	$13.63	475,808
2021-07-02	$14.22	$14.22	$13.72	$13.73	$13.73	388,700
2021-07-01	$13.77	$14.26	$13.70	$14.25	$14.25	385,958
2021-06-30	$14.00	$14.05	$13.79	$13.83	$13.83	454,737
2021-06-29	$14.51	$14.65	$14.02	$14.04	$14.04	600,071
2021-06-28	$15.50	$15.50	$14.53	$14.54	$14.54	608,723
2021-06-25	$15.00	$15.49	$15.00	$15.41	$15.41	975,390
2021-06-24	$14.62	$15.22	$14.60	$15.21	$15.21	577,111
2021-06-23	$15.09	$15.22	$14.48	$14.64	$14.64	786,414
2021-06-22	$14.80	$15.07	$14.66	$15.07	$15.07	866,998
2021-06-21	$14.24	$14.84	$14.02	$14.76	$14.76	1,193,673
2021-06-18	$14.48	$14.48	$14.06	$14.15	$14.15	1,260,048
2021-06-17	$14.15	$14.50	$14.13	$14.38	$14.38	615,092
2021-06-16	$14.06	$14.39	$14.01	$14.35	$14.35	890,541
2021-06-15	$14.25	$14.27	$13.98	$14.11	$14.11	465,477
2021-06-14	$14.47	$14.67	$14.18	$14.29	$14.29	802,165
2021-06-11	$14.26	$14.50	$14.10	$14.50	$14.50	741,971
2021-06-10	$13.50	$14.05	$13.39	$14.02	$14.02	801,684
2021-06-09	$13.59	$13.72	$13.39	$13.50	$13.50	655,952
2021-06-08	$13.98	$13.99	$13.43	$13.55	$13.55	704,535
2021-06-07	$13.30	$14.07	$13.08	$13.71	$13.71	1,084,441
2021-06-04	$14.00	$14.20	$13.21	$13.27	$13.27	962,780
2021-06-03	$13.15	$13.28	$12.91	$13.04	$13.04	764,876
2021-06-02	$13.47	$13.55	$12.98	$13.15	$13.15	851,551
2021-06-01	$13.17	$13.51	$13.09	$13.47	$13.47	1,071,739
2021-05-28	$13.25	$13.48	$13.07	$13.16	$13.16	557,917
2021-05-27	$13.30	$13.32	$13.01	$13.17	$13.17	797,818
2021-05-26	$13.04	$13.27	$12.90	$13.14	$13.14	714,120
2021-05-25	$13.27	$13.32	$12.94	$12.95	$12.95	712,120
2021-05-24	$13.57	$13.57	$13.15	$13.19	$13.19	811,622
2021-05-21	$13.79	$13.79	$13.48	$13.48	$13.48	768,669
2021-05-20	$13.58	$13.83	$13.43	$13.68	$13.68	703,924
2021-05-19	$13.70	$13.80	$13.41	$13.62	$13.62	1,653,379
2021-05-18	$14.15	$14.38	$13.81	$13.84	$13.84	659,997
2021-05-17	$14.85	$14.90	$14.07	$14.14	$14.14	1,333,744
2021-05-14	$13.87	$15.20	$13.80	$15.13	$15.13	1,042,930
2021-05-13	$13.94	$14.14	$13.66	$13.89	$13.89	828,509
2021-05-12	$14.00	$14.28	$13.83	$13.85	$13.85	869,921
2021-05-11	$14.02	$14.53	$13.94	$14.08	$14.08	639,338
2021-05-10	$14.30	$14.69	$14.10	$14.28	$14.28	1,012,237
2021-05-07	$14.52	$14.88	$14.00	$14.32	$14.32	870,689
2021-05-06	$14.41	$14.67	$14.01	$14.50	$14.50	984,907
2021-05-05	$14.95	$14.95	$14.42	$14.55	$14.55	579,915
2021-05-04	$15.09	$15.14	$14.67	$14.79	$14.79	765,949
2021-05-03	$14.92	$15.47	$14.75	$15.24	$15.24	1,000,492
2021-04-30	$14.62	$15.06	$14.62	$14.80	$14.80	761,142
2021-04-29	$14.74	$14.92	$14.42	$14.70	$14.70	469,569
2021-04-28	$14.53	$14.87	$14.35	$14.76	$14.76	475,894
2021-04-27	$15.18	$15.35	$14.57	$14.58	$14.58	1,098,706
2021-04-26	$15.01	$15.31	$14.83	$15.26	$15.26	822,339
2021-04-23	$14.70	$15.04	$14.35	$14.89	$14.89	692,868
2021-04-22	$14.73	$15.07	$14.36	$14.63	$14.63	858,907
2021-04-21	$14.27	$14.84	$14.25	$14.76	$14.76	731,904
2021-04-20	$14.12	$14.57	$14.00	$14.27	$14.27	1,063,022
2021-04-19	$14.42	$14.50	$13.76	$14.14	$14.14	985,374
2021-04-16	$14.26	$14.51	$14.12	$14.39	$14.39	1,373,273
2021-04-15	$13.99	$14.34	$13.92	$14.24	$14.24	933,118
2021-04-14	$14.00	$14.15	$13.78	$13.86	$13.86	702,664
2021-04-13	$13.76	$13.94	$13.53	$13.92	$13.92	749,948
2021-04-12	$13.93	$14.01	$13.62	$13.70	$13.70	663,691
2021-04-09	$14.05	$14.17	$13.70	$13.95	$13.95	791,447
2021-04-08	$14.31	$14.36	$13.99	$14.10	$14.10	594,105
2021-04-07	$13.98	$14.67	$13.98	$14.20	$14.20	760,540
2021-04-06	$14.53	$14.53	$14.01	$14.04	$14.04	1,263,892
2021-04-05	$14.67	$14.80	$13.97	$14.47	$14.47	1,881,645
2021-04-01	$14.69	$14.94	$14.46	$14.55	$14.55	883,969
2021-03-31	$14.46	$14.76	$14.33	$14.61	$14.61	1,070,191
2021-03-30	$14.39	$14.61	$14.02	$14.45	$14.45	1,130,265
2021-03-29	$14.38	$14.79	$14.28	$14.42	$14.42	921,838
2021-03-26	$14.98	$15.04	$14.32	$14.53	$14.53	755,486
2021-03-25	$14.44	$15.19	$14.37	$14.85	$14.85	813,655
2021-03-24	$15.14	$15.24	$14.52	$14.52	$14.52	878,039
2021-03-23	$15.62	$15.74	$14.88	$14.95	$14.95	749,356
2021-03-22	$15.34	$16.03	$15.34	$15.82	$15.82	612,065
2021-03-19	$15.08	$15.47	$14.93	$15.44	$15.44	1,600,162
2021-03-18	$15.81	$16.14	$15.12	$15.13	$15.13	1,247,063
2021-03-17	$15.85	$16.15	$15.53	$15.99	$15.99	818,257
2021-03-16	$15.89	$16.20	$15.70	$15.97	$15.97	1,363,286
2021-03-15	$16.21	$16.63	$15.80	$15.86	$15.86	825,230
2021-03-12	$16.06	$16.37	$15.86	$16.25	$16.25	642,893
2021-03-11	$16.11	$16.36	$15.83	$16.26	$16.26	1,342,093
2021-03-10	$16.27	$16.40	$15.92	$16.14	$16.14	971,560
2021-03-09	$16.21	$16.63	$16.05	$16.10	$16.10	996,846
2021-03-08	$15.94	$16.48	$15.88	$15.98	$15.98	1,340,167
2021-03-05	$15.45	$15.86	$14.77	$15.83	$15.83	2,137,306
2021-03-04	$15.50	$16.09	$15.17	$15.25	$15.25	2,445,904
2021-03-03	$15.88	$16.09	$15.32	$15.43	$15.43	1,455,729
2021-03-02	$15.99	$16.23	$15.60	$15.73	$15.73	3,927,848
2021-03-01	$16.59	$16.81	$15.92	$16.02	$16.02	1,000,403
2021-02-26	$15.27	$16.53	$15.27	$16.24	$16.24	1,409,681
2021-02-25	$15.92	$17.09	$15.17	$15.25	$15.25	2,698,363
2021-02-24	$16.24	$16.65	$16.03	$16.23	$16.23	883,939
2021-02-23	$16.23	$16.39	$15.75	$16.24	$16.24	1,208,808
2021-02-22	$17.15	$17.26	$16.21	$16.37	$16.37	1,440,735
2021-02-19	$16.88	$17.70	$16.88	$17.27	$17.27	1,024,446
2021-02-18	$17.23	$17.42	$16.74	$16.81	$16.81	805,653
2021-02-17	$17.64	$17.70	$17.00	$17.29	$17.29	754,573
2021-02-16	$18.17	$18.17	$16.74	$17.44	$17.44	1,830,718
2021-02-12	$18.70	$18.95	$18.10	$18.16	$18.16	874,397
2021-02-11	$19.52	$19.81	$18.57	$18.82	$18.82	808,154
2021-02-10	$20.20	$20.56	$19.53	$19.65	$19.65	1,206,325
2021-02-09	$19.80	$20.39	$19.39	$19.98	$19.98	840,775
2021-02-08	$18.10	$19.73	$17.87	$19.65	$19.65	1,164,515
2021-02-05	$17.79	$18.00	$17.32	$17.85	$17.85	1,018,238
2021-02-04	$17.31	$17.73	$17.20	$17.43	$17.43	1,532,738
2021-02-03	$17.73	$17.75	$17.15	$17.27	$17.27	2,518,702
2021-02-02	$17.68	$17.72	$17.09	$17.38	$17.38	2,685,008
2021-02-01	$21.55	$21.56	$17.55	$17.60	$17.60	2,534,485
2021-01-29	$19.35	$20.23	$18.79	$18.80	$18.80	649,163
2021-01-28	$21.16	$22.08	$19.30	$19.40	$19.40	2,147,603
2021-01-27	$20.65	$22.22	$20.05	$21.39	$21.39	5,374,789
2021-01-26	$19.76	$20.65	$19.28	$20.43	$20.43	1,639,869
2021-01-25	$18.60	$20.43	$18.39	$19.55	$19.55	2,474,996
2021-01-22	$17.88	$18.38	$17.70	$18.33	$18.33	545,850
2021-01-21	$18.50	$18.50	$17.92	$17.99	$17.99	1,290,654
2021-01-20	$18.21	$18.47	$18.00	$18.32	$18.32	609,702
2021-01-19	$17.87	$18.35	$17.76	$18.03	$18.03	1,090,578
2021-01-15	$18.00	$18.29	$17.67	$17.73	$17.73	733,618
2021-01-14	$17.43	$18.01	$17.38	$17.99	$17.99	1,156,024
2021-01-13	$17.32	$17.80	$16.92	$17.24	$17.24	1,468,880
2021-01-12	$17.60	$17.95	$17.31	$17.39	$17.39	1,612,835
2021-01-11	$18.27	$18.38	$17.57	$17.58	$17.58	647,466
2021-01-08	$17.84	$18.31	$17.58	$18.18	$18.18	1,679,910
2021-01-07	$17.36	$18.08	$17.16	$17.89	$17.89	2,210,871
2021-01-06	$16.90	$17.50	$16.82	$17.20	$17.20	1,400,478
2021-01-05	$16.97	$17.16	$16.78	$16.85	$16.85	1,025,475
2021-01-04	$17.38	$17.69	$16.74	$16.91	$16.91	1,036,015
2020-12-31	$17.49	$17.69	$17.10	$17.38	$17.38	511,701
2020-12-30	$17.26	$17.81	$17.21	$17.57	$17.57	551,841
2020-12-29	$16.96	$17.28	$16.68	$17.21	$17.21	677,026
2020-12-28	$17.50	$17.59	$16.74	$16.80	$16.80	770,872
2020-12-24	$17.11	$17.50	$17.11	$17.35	$17.35	293,973
2020-12-23	$17.36	$17.36	$16.93	$17.08	$17.08	673,761
2020-12-22	$17.10	$17.50	$16.92	$17.16	$17.16	774,448
2020-12-21	$17.10	$17.39	$16.60	$17.20	$17.20	846,262
2020-12-18	$17.91	$18.00	$17.16	$17.44	$17.44	2,700,010
2020-12-17	$17.53	$17.92	$17.26	$17.78	$17.78	1,062,131
2020-12-16	$17.96	$17.96	$17.35	$17.43	$17.43	1,055,867
2020-12-15	$18.32	$18.54	$17.71	$17.82	$17.82	701,033
2020-12-14	$17.99	$18.68	$17.85	$18.17	$18.17	941,019
2020-12-11	$17.80	$18.31	$17.53	$17.80	$17.80	820,432
2020-12-10	$18.10	$18.59	$17.76	$17.93	$17.93	756,387
2020-12-09	$18.73	$18.73	$17.95	$18.26	$18.26	692,885
2020-12-08	$18.17	$18.58	$18.03	$18.52	$18.52	586,258
2020-12-07	$19.04	$19.11	$18.29	$18.37	$18.37	572,084
2020-12-04	$18.69	$19.04	$18.50	$18.94	$18.94	703,976
2020-12-03	$18.89	$18.94	$18.53	$18.60	$18.60	415,313
2020-12-02	$18.70	$19.12	$18.31	$18.85	$18.85	672,710
2020-12-01	$18.80	$18.85	$18.32	$18.68	$18.68	815,269
2020-11-30	$18.53	$18.71	$18.16	$18.46	$18.46	574,207
2020-11-27	$18.11	$18.62	$18.08	$18.62	$18.62	337,536
2020-11-25	$18.79	$18.79	$17.91	$18.05	$18.05	1,082,111
2020-11-24	$18.69	$18.90	$18.25	$18.70	$18.70	658,301
2020-11-23	$18.48	$18.58	$18.15	$18.48	$18.48	632,951
2020-11-20	$17.78	$18.30	$17.66	$18.18	$18.18	592,905
2020-11-19	$17.75	$18.10	$17.69	$17.92	$17.92	419,639
2020-11-18	$17.88	$18.24	$17.68	$17.81	$17.81	793,601
2020-11-17	$17.85	$17.88	$17.18	$17.76	$17.76	757,406
2020-11-16	$18.28	$18.28	$17.59	$18.02	$18.02	986,255
2020-11-13	$18.06	$18.40	$17.78	$17.84	$17.84	419,821
2020-11-12	$18.22	$18.32	$17.75	$17.83	$17.83	459,597
2020-11-11	$18.65	$18.77	$17.98	$18.22	$18.22	643,215
2020-11-10	$18.02	$18.71	$17.73	$18.47	$18.47	990,468
2020-11-09	$17.29	$18.13	$17.08	$17.79	$17.79	1,178,510
2020-11-06	$17.22	$17.50	$16.45	$16.68	$16.68	1,577,862
2020-11-05	$18.07	$18.66	$18.07	$18.28	$18.28	993,222
2020-11-04	$17.07	$18.48	$17.07	$18.05	$18.05	1,236,101
2020-11-03	$16.84	$17.23	$16.62	$17.08	$17.08	1,068,497
2020-11-02	$16.89	$17.05	$16.44	$16.60	$16.60	732,760
2020-10-30	$17.07	$17.41	$16.49	$16.67	$16.67	848,472
2020-10-29	$17.14	$17.42	$16.77	$17.15	$17.15	824,697
2020-10-28	$17.43	$17.84	$17.11	$17.13	$17.13	629,965
2020-10-27	$17.75	$18.15	$17.71	$17.83	$17.83	703,358
2020-10-26	$17.44	$17.87	$17.27	$17.75	$17.75	963,597
2020-10-23	$17.26	$17.78	$17.04	$17.59	$17.59	871,750
2020-10-22	$16.50	$17.09	$16.44	$17.00	$17.00	1,067,803
2020-10-21	$16.63	$16.87	$16.26	$16.56	$16.56	922,703
2020-10-20	$17.24	$17.30	$16.51	$16.76	$16.76	971,297
2020-10-19	$18.12	$18.15	$17.03	$17.08	$17.08	1,514,313
2020-10-16	$18.09	$18.36	$17.93	$18.15	$18.15	668,241
2020-10-15	$18.13	$18.25	$17.85	$18.09	$18.09	570,972
2020-10-14	$18.80	$19.05	$18.26	$18.28	$18.28	731,410
2020-10-13	$18.39	$18.87	$18.21	$18.85	$18.85	1,328,887
2020-10-12	$18.65	$18.84	$18.41	$18.48	$18.48	441,708
2020-10-09	$18.88	$18.90	$18.56	$18.61	$18.61	856,618
2020-10-08	$18.17	$18.77	$17.99	$18.66	$18.66	1,269,957
2020-10-07	$17.64	$18.02	$17.47	$17.83	$17.83	973,590
2020-10-06	$17.39	$17.73	$17.01	$17.49	$17.49	1,059,521
2020-10-05	$17.00	$17.46	$16.74	$17.29	$17.29	898,937
2020-10-02	$17.75	$18.19	$16.94	$16.96	$16.96	1,328,429
2020-10-01	$18.41	$18.59	$17.88	$18.07	$18.07	866,763
2020-09-30	$18.52	$18.86	$18.15	$18.34	$18.34	1,213,531
2020-09-29	$18.83	$19.02	$18.58	$18.81	$18.81	451,116
2020-09-28	$18.57	$18.88	$18.20	$18.83	$18.83	495,743
2020-09-25	$17.99	$18.68	$17.99	$18.41	$18.41	575,271
2020-09-24	$18.01	$18.51	$17.75	$17.99	$17.99	838,654
2020-09-23	$18.86	$19.00	$18.14	$18.19	$18.19	756,176
2020-09-22	$19.20	$19.34	$18.16	$18.82	$18.82	902,619
2020-09-21	$19.42	$19.67	$18.95	$19.20	$19.20	765,196
2020-09-18	$19.40	$20.11	$19.21	$19.89	$19.89	3,321,873
2020-09-17	$18.76	$19.34	$18.55	$19.07	$19.07	757,836
2020-09-16	$18.99	$19.17	$18.72	$18.93	$18.93	670,652
2020-09-15	$18.90	$19.20	$18.64	$18.71	$18.71	1,163,394
2020-09-14	$18.46	$18.71	$18.29	$18.69	$18.69	717,964
2020-09-11	$18.34	$18.84	$17.93	$18.23	$18.23	535,108
2020-09-10	$18.93	$19.65	$18.28	$18.29	$18.29	1,006,711
2020-09-09	$18.43	$18.92	$18.32	$18.81	$18.81	2,424,666
2020-09-08	$18.21	$18.71	$17.76	$18.27	$18.27	687,213
2020-09-04	$18.41	$18.69	$17.71	$18.43	$18.43	747,664
2020-09-03	$19.04	$19.13	$18.21	$18.23	$18.23	792,471
2020-09-02	$18.75	$19.13	$18.45	$19.07	$19.07	506,256
2020-09-01	$18.84	$18.97	$18.45	$18.70	$18.70	762,410
2020-08-31	$19.09	$19.63	$18.65	$18.97	$18.97	1,132,080
2020-08-28	$19.16	$19.40	$19.02	$19.38	$19.38	471,989
2020-08-27	$18.93	$19.17	$18.76	$18.97	$18.97	577,635
2020-08-26	$18.67	$19.26	$18.67	$18.92	$18.92	503,377
2020-08-25	$19.17	$19.30	$18.87	$19.22	$19.22	336,986
2020-08-24	$19.00	$19.20	$18.43	$19.08	$19.08	609,625
2020-08-21	$19.42	$19.57	$18.79	$19.00	$19.00	957,644
2020-08-20	$19.75	$20.20	$19.13	$19.45	$19.45	1,029,192
2020-08-19	$19.43	$20.15	$19.43	$19.85	$19.85	969,310
2020-08-18	$19.97	$20.28	$19.45	$19.50	$19.50	1,144,029
2020-08-17	$19.08	$20.03	$19.06	$19.89	$19.89	915,313
2020-08-14	$19.43	$19.57	$18.94	$19.07	$19.07	473,987
2020-08-13	$18.80	$19.55	$18.80	$19.46	$19.46	917,584
2020-08-12	$18.82	$19.11	$18.45	$18.90	$18.90	888,262
2020-08-11	$18.76	$19.26	$18.51	$18.76	$18.76	1,048,437
2020-08-10	$19.88	$20.06	$18.19	$18.75	$18.75	1,161,249
2020-08-07	$19.95	$20.73	$18.47	$19.63	$19.63	4,272,182
2020-08-06	$18.26	$18.27	$17.35	$17.41	$17.41	929,213
2020-08-05	$18.13	$18.32	$17.78	$18.17	$18.17	1,049,680
2020-08-04	$18.19	$18.35	$17.77	$17.90	$17.90	694,581
2020-08-03	$17.62	$18.42	$17.45	$18.23	$18.23	759,129
2020-07-31	$18.08	$18.30	$17.16	$17.59	$17.59	1,053,104
2020-07-30	$17.99	$18.41	$17.82	$18.15	$18.15	836,698
2020-07-29	$18.66	$18.75	$17.79	$18.19	$18.19	1,106,232
2020-07-28	$18.85	$19.29	$18.33	$18.55	$18.55	817,394
2020-07-27	$18.47	$18.97	$18.28	$18.92	$18.92	689,456
2020-07-24	$17.87	$18.39	$17.55	$18.28	$18.28	863,172
2020-07-23	$18.41	$18.48	$17.81	$18.02	$18.02	742,248
2020-07-22	$18.76	$19.43	$18.18	$18.35	$18.35	753,275
2020-07-21	$18.66	$18.98	$18.13	$18.66	$18.66	818,448
2020-07-20	$18.63	$18.98	$18.46	$18.81	$18.81	915,650
2020-07-17	$18.28	$18.55	$18.10	$18.47	$18.47	908,000
2020-07-16	$18.21	$18.58	$17.87	$18.30	$18.30	663,700
2020-07-15	$17.89	$18.55	$17.44	$18.52	$18.52	1,343,600
2020-07-14	$17.80	$17.84	$17.03	$17.42	$17.42	1,337,000
2020-07-13	$18.10	$18.46	$17.73	$17.75	$17.75	823,800
2020-07-10	$17.94	$18.05	$17.69	$17.93	$17.93	977,800
2020-07-09	$18.04	$18.28	$17.74	$17.86	$17.86	605,000
2020-07-08	$17.89	$18.10	$17.62	$18.00	$18.00	733,200
2020-07-07	$17.99	$18.09	$17.59	$17.89	$17.89	1,001,700
2020-07-06	$18.55	$18.72	$17.93	$17.99	$17.99	1,732,300
2020-07-02	$18.54	$18.72	$18.21	$18.30	$18.30	1,112,000
2020-07-01	$17.92	$18.47	$17.73	$18.25	$18.25	1,373,500
2020-06-30	$17.30	$17.89	$17.14	$17.86	$17.86	779,300
2020-06-29	$17.46	$17.60	$16.94	$17.33	$17.33	582,500
2020-06-26	$17.59	$17.90	$17.09	$17.25	$17.25	2,192,920
2020-06-25	$16.98	$17.82	$16.90	$17.70	$17.70	1,750,929
2020-06-24	$17.64	$17.72	$16.86	$17.09	$17.09	935,509
2020-06-23	$17.82	$18.02	$17.58	$17.73	$17.73	1,336,063
2020-06-22	$17.00	$17.74	$16.70	$17.61	$17.61	1,507,457
2020-06-19	$17.15	$17.59	$16.88	$17.31	$17.31	2,696,914
2020-06-18	$16.89	$17.31	$16.77	$16.98	$16.98	690,849
2020-06-17	$17.22	$17.56	$17.00	$17.12	$17.12	1,448,679
2020-06-16	$17.13	$17.44	$16.62	$17.17	$17.17	1,059,152
2020-06-15	$15.76	$16.76	$15.57	$16.69	$16.69	1,114,583
2020-06-12	$16.57	$16.59	$15.57	$16.08	$16.08	1,750,954
2020-06-11	$17.20	$17.23	$16.02	$16.14	$16.14	1,903,641
2020-06-10	$18.66	$18.85	$17.95	$17.97	$17.97	912,817
2020-06-09	$18.70	$19.06	$18.34	$18.56	$18.56	1,254,220
2020-06-08	$18.90	$18.92	$18.21	$18.80	$18.80	1,058,687
2020-06-05	$19.19	$19.63	$18.76	$18.82	$18.82	1,358,034
2020-06-04	$18.72	$19.27	$18.54	$18.74	$18.74	1,169,771
2020-06-03	$19.10	$19.65	$18.81	$18.86	$18.86	1,288,241
2020-06-02	$18.88	$19.28	$18.13	$19.16	$19.16	1,550,379
2020-06-01	$18.64	$19.00	$18.18	$18.67	$18.67	1,441,076
2020-05-29	$18.18	$18.94	$17.99	$18.64	$18.64	14,075,174
2020-05-28	$19.22	$19.49	$17.70	$18.25	$18.25	3,476,002
2020-05-27	$18.29	$19.72	$18.29	$19.15	$19.15	6,150,703
2020-05-26	$17.72	$17.72	$16.90	$16.96	$16.96	1,370,071
2020-05-22	$16.16	$17.14	$16.15	$17.09	$17.09	797,301
2020-05-21	$17.14	$17.45	$15.93	$16.25	$16.25	1,131,337
2020-05-20	$17.19	$17.82	$16.93	$17.24	$17.24	1,050,898
2020-05-19	$16.72	$17.21	$16.45	$16.82	$16.82	2,004,201
2020-05-18	$17.17	$17.28	$16.44	$16.86	$16.86	2,481,624
2020-05-15	$16.37	$16.99	$16.20	$16.62	$16.62	1,047,244
2020-05-14	$16.13	$16.57	$15.78	$16.43	$16.43	880,045
2020-05-13	$16.93	$17.43	$16.08	$16.38	$16.38	935,766
2020-05-12	$17.84	$18.27	$16.95	$16.99	$16.99	1,271,181
2020-05-11	$17.18	$17.90	$16.92	$17.68	$17.68	1,086,482
2020-05-08	$16.80	$17.41	$16.52	$17.30	$17.30	1,478,518
2020-05-07	$16.37	$17.15	$16.22	$16.66	$16.66	1,047,065
2020-05-06	$16.82	$16.82	$15.87	$16.19	$16.19	609,488
2020-05-05	$16.35	$16.84	$16.10	$16.62	$16.62	1,424,073
2020-05-04	$15.85	$16.19	$15.56	$16.02	$16.02	963,296
2020-05-01	$16.26	$16.66	$15.58	$16.03	$16.03	1,654,526
2020-04-30	$16.66	$17.06	$16.49	$16.60	$16.60	924,931
2020-04-29	$17.42	$17.45	$16.49	$16.83	$16.83	1,111,493
2020-04-28	$18.00	$18.19	$16.88	$16.97	$16.97	1,122,747
2020-04-27	$17.52	$18.22	$17.42	$17.66	$17.66	1,462,975
2020-04-24	$16.66	$17.45	$16.66	$17.33	$17.33	1,269,969
2020-04-23	$16.55	$17.17	$16.46	$16.60	$16.60	1,209,620
2020-04-22	$16.52	$16.67	$15.96	$16.32	$16.32	1,164,679
2020-04-21	$15.74	$16.84	$15.70	$16.23	$16.23	2,312,562
2020-04-20	$15.43	$17.12	$15.21	$16.55	$16.55	3,039,751
2020-04-17	$15.57	$15.64	$14.98	$15.53	$15.53	2,850,166
2020-04-16	$14.69	$15.07	$14.32	$15.00	$15.00	3,190,323
2020-04-15	$14.50	$14.81	$14.12	$14.49	$14.49	6,806,788
2020-04-14	$14.91	$15.17	$14.23	$14.82	$14.82	5,528,578
2020-04-13	$17.10	$17.10	$15.74	$15.84	$15.84	734,531
2020-04-09	$16.94	$17.21	$16.39	$16.70	$16.70	671,525
2020-04-08	$16.49	$16.56	$15.63	$16.45	$16.45	722,995
2020-04-07	$16.50	$16.63	$15.94	$16.12	$16.12	1,475,109
2020-04-06	$14.85	$15.97	$14.85	$15.95	$15.95	899,087
2020-04-03	$14.86	$15.19	$14.12	$14.43	$14.43	717,954
2020-04-02	$14.96	$15.57	$14.40	$14.96	$14.96	913,278
2020-04-01	$15.63	$15.93	$15.01	$15.16	$15.16	1,273,432
2020-03-31	$16.79	$17.26	$15.65	$16.22	$16.22	1,032,028
2020-03-30	$16.36	$16.83	$15.86	$16.79	$16.79	769,334
2020-03-27	$16.00	$17.00	$15.69	$16.26	$16.26	820,124
2020-03-26	$16.02	$17.42	$16.02	$16.79	$16.79	1,091,304
2020-03-25	$16.21	$17.32	$15.77	$15.94	$15.94	1,424,893
2020-03-24	$15.00	$16.74	$14.84	$16.26	$16.26	1,612,037
2020-03-23	$14.00	$14.88	$13.66	$14.23	$14.23	1,348,917
2020-03-20	$13.00	$14.30	$12.73	$13.84	$13.84	1,641,375
2020-03-19	$11.61	$14.00	$11.22	$12.86	$12.86	1,740,246
2020-03-18	$12.48	$12.90	$10.86	$11.67	$11.67	1,864,605
2020-03-17	$12.92	$13.48	$12.20	$13.39	$13.39	2,609,779
2020-03-16	$13.00	$14.17	$12.61	$12.68	$12.68	1,887,105
2020-03-13	$14.97	$15.33	$13.40	$14.95	$14.95	1,683,573
2020-03-12	$14.22	$15.22	$13.14	$14.45	$14.45	2,542,848
2020-03-11	$17.06	$17.50	$15.53	$15.87	$15.87	1,599,362
2020-03-10	$18.43	$18.43	$15.67	$17.55	$17.55	1,369,181
2020-03-09	$17.92	$18.94	$17.47	$17.84	$17.84	1,314,605
2020-03-06	$19.67	$20.58	$18.92	$19.42	$19.42	940,835
2020-03-05	$20.04	$20.63	$19.84	$20.45	$20.45	805,450
2020-03-04	$20.06	$20.60	$19.76	$20.56	$20.56	983,707
2020-03-03	$20.43	$21.48	$19.46	$19.57	$19.57	1,730,839
2020-03-02	$19.62	$20.81	$19.15	$20.70	$20.70	1,555,312
2020-02-28	$18.52	$19.68	$17.64	$19.35	$19.35	2,333,892
2020-02-27	$20.04	$20.19	$19.11	$19.19	$19.19	1,216,405
2020-02-26	$21.41	$21.63	$20.10	$20.38	$20.38	1,021,406
2020-02-25	$21.84	$21.95	$20.84	$21.30	$21.30	976,530
2020-02-24	$21.83	$21.92	$21.14	$21.68	$21.68	1,083,938
2020-02-21	$22.43	$22.72	$22.07	$22.53	$22.53	859,322
2020-02-20	$22.41	$23.03	$22.01	$22.50	$22.50	1,214,795
2020-02-19	$22.45	$22.85	$22.03	$22.50	$22.50	1,003,193
2020-02-18	$21.64	$22.45	$21.45	$22.16	$22.16	1,050,686
2020-02-14	$21.94	$22.03	$21.36	$21.74	$21.74	1,039,958
2020-02-13	$21.80	$22.26	$21.63	$21.97	$21.97	1,148,961
2020-02-12	$21.65	$21.89	$21.32	$21.76	$21.76	842,827
2020-02-11	$22.06	$22.10	$21.35	$21.58	$21.58	1,126,585
2020-02-10	$20.73	$21.82	$20.59	$21.57	$21.57	1,791,937
2020-02-07	$19.49	$20.87	$19.40	$20.59	$20.59	1,366,653
2020-02-06	$19.30	$19.83	$18.87	$19.44	$19.44	1,271,945
2020-02-05	$19.16	$19.64	$18.72	$19.06	$19.06	2,328,164
2020-02-04	$18.93	$19.87	$18.90	$19.46	$19.46	1,511,694
2020-02-03	$18.18	$18.74	$17.99	$18.72	$18.72	680,883
2020-01-31	$18.32	$18.37	$17.58	$18.04	$18.04	836,560
2020-01-30	$18.53	$18.91	$18.27	$18.44	$18.44	710,033
2020-01-29	$19.02	$19.21	$18.62	$18.78	$18.78	627,346
2020-01-28	$18.95	$19.30	$18.72	$18.89	$18.89	797,214
2020-01-27	$17.83	$18.87	$17.50	$18.73	$18.73	913,995
2020-01-24	$18.81	$19.31	$17.91	$18.15	$18.15	1,314,211
2020-01-23	$18.87	$19.14	$18.36	$18.72	$18.72	934,049
2020-01-22	$19.28	$19.40	$18.96	$18.99	$18.99	539,834
2020-01-21	$19.11	$19.70	$19.11	$19.28	$19.28	745,886
2020-01-17	$19.96	$19.96	$18.98	$19.16	$19.16	833,379
2020-01-16	$19.93	$20.07	$19.59	$19.87	$19.87	992,218
2020-01-15	$19.53	$20.56	$18.60	$19.81	$19.81	1,774,836
2020-01-14	$17.34	$19.96	$17.14	$19.89	$19.89	2,448,300
2020-01-13	$17.75	$17.75	$17.08	$17.39	$17.39	1,017,746
2020-01-10	$17.63	$18.10	$17.41	$17.73	$17.73	1,583,258
2020-01-09	$18.24	$18.24	$17.54	$17.59	$17.59	781,360
2020-01-08	$18.17	$18.47	$17.88	$18.04	$18.04	1,081,837
2020-01-07	$18.00	$18.32	$17.56	$18.24	$18.24	794,482
2020-01-06	$17.48	$18.24	$16.81	$18.11	$18.11	763,985
2020-01-03	$18.16	$18.36	$17.32	$17.55	$17.55	1,148,013
2020-01-02	$18.21	$18.36	$17.36	$18.32	$18.32	904,734
2019-12-31	$17.51	$18.10	$17.33	$18.01	$18.01	950,565
2019-12-30	$18.15	$18.27	$17.51	$17.54	$17.54	808,511
2019-12-27	$18.77	$18.80	$18.03	$18.21	$18.21	627,890
2019-12-26	$18.96	$18.96	$18.37	$18.57	$18.57	730,382
2019-12-24	$18.32	$18.97	$18.09	$18.96	$18.96	399,243
2019-12-23	$18.35	$18.69	$18.15	$18.24	$18.24	662,865
2019-12-20	$18.19	$18.50	$17.85	$18.35	$18.35	1,976,053
2019-12-19	$17.99	$18.22	$17.41	$18.01	$18.01	915,121
2019-12-18	$18.55	$18.67	$17.87	$17.98	$17.98	695,069
2019-12-17	$18.54	$18.78	$18.17	$18.58	$18.58	577,140
2019-12-16	$18.69	$19.02	$18.38	$18.46	$18.46	1,141,325
2019-12-13	$18.12	$18.72	$18.10	$18.52	$18.52	939,849
2019-12-12	$17.90	$18.34	$17.70	$18.25	$18.25	634,401
2019-12-11	$18.14	$18.14	$17.52	$17.90	$17.90	812,786
2019-12-10	$17.54	$18.11	$17.50	$17.82	$17.82	679,271
2019-12-09	$18.05	$18.40	$17.36	$17.57	$17.57	1,134,688
2019-12-06	$17.75	$18.61	$17.65	$18.15	$18.15	1,035,410
2019-12-05	$18.18	$18.28	$17.45	$17.57	$17.57	1,486,990
2019-12-04	$17.67	$18.39	$17.63	$18.30	$18.30	1,225,964
2019-12-03	$18.20	$18.56	$17.22	$17.48	$17.48	1,835,010
2019-12-02	$18.16	$18.84	$18.08	$18.45	$18.45	1,202,383
2019-11-29	$18.36	$18.39	$17.92	$17.99	$17.99	498,339
2019-11-27	$17.82	$19.43	$17.44	$18.34	$18.34	1,268,580
2019-11-26	$19.07	$19.18	$17.50	$17.74	$17.74	1,321,695
2019-11-25	$18.75	$19.63	$18.73	$19.24	$19.24	1,118,922
2019-11-22	$18.59	$18.93	$18.46	$18.82	$18.82	525,643
2019-11-21	$19.28	$19.39	$18.39	$18.49	$18.49	624,910
2019-11-20	$19.63	$20.21	$18.89	$19.25	$19.25	1,105,219
2019-11-19	$19.10	$19.89	$19.09	$19.61	$19.61	1,081,511
2019-11-18	$18.95	$19.44	$18.70	$19.18	$19.18	954,775
2019-11-15	$19.09	$19.17	$18.62	$18.96	$18.96	557,071
2019-11-14	$19.26	$19.37	$18.62	$18.98	$18.98	786,596
2019-11-13	$18.39	$19.40	$18.28	$19.20	$19.20	1,313,905
2019-11-12	$18.93	$19.00	$18.11	$18.43	$18.43	936,303
2019-11-11	$18.84	$19.25	$18.59	$18.80	$18.80	865,454
2019-11-08	$19.08	$19.74	$18.71	$19.06	$19.06	1,353,212
2019-11-07	$17.50	$19.60	$17.42	$19.00	$19.00	3,887,830
2019-11-06	$16.36	$17.03	$16.21	$16.46	$16.46	1,484,637
2019-11-05	$15.63	$16.69	$15.50	$16.33	$16.33	2,016,971
2019-11-04	$17.82	$17.98	$17.09	$17.15	$17.15	421,732
2019-11-01	$17.42	$17.96	$17.28	$17.66	$17.66	825,696
2019-10-31	$17.33	$17.52	$16.92	$17.37	$17.37	603,666
2019-10-30	$17.70	$17.98	$17.21	$17.48	$17.48	532,906
2019-10-29	$16.84	$17.94	$16.36	$17.72	$17.72	902,207
2019-10-28	$17.00	$17.15	$16.77	$16.84	$16.84	945,834
2019-10-25	$16.93	$17.05	$16.60	$16.88	$16.88	593,452
2019-10-24	$17.66	$17.83	$16.73	$16.92	$16.92	1,018,609
2019-10-23	$18.57	$18.65	$17.39	$17.59	$17.59	988,806
2019-10-22	$18.80	$19.14	$17.50	$18.62	$18.62	2,217,359
2019-10-21	$19.42	$19.72	$18.84	$19.18	$19.18	650,974
2019-10-18	$19.02	$19.31	$18.50	$19.27	$19.27	716,182
2019-10-17	$18.60	$19.57	$18.53	$19.19	$19.19	1,041,584
2019-10-16	$18.99	$19.25	$18.57	$18.60	$18.60	2,267,534
2019-10-15	$17.98	$18.98	$17.80	$18.89	$18.89	1,320,312
2019-10-14	$18.40	$18.73	$17.90	$17.99	$17.99	886,756
2019-10-11	$18.80	$19.33	$18.51	$18.55	$18.55	1,499,577
2019-10-10	$18.70	$19.25	$18.56	$18.64	$18.64	1,015,440
2019-10-09	$20.60	$20.64	$18.45	$18.76	$18.76	1,752,592
2019-10-08	$21.00	$21.21	$20.46	$20.60	$20.60	1,106,344
2019-10-07	$20.94	$22.08	$20.85	$21.37	$21.37	2,092,866
2019-10-04	$20.75	$22.00	$20.68	$20.99	$20.99	3,095,404
2019-10-03	$20.12	$20.95	$19.42	$19.97	$19.97	2,734,927
2019-10-02	$19.00	$21.03	$18.72	$20.10	$20.10	1,481,205
2019-10-01	$20.34	$20.76	$18.86	$19.18	$19.18	821,687
2019-09-30	$20.41	$20.86	$19.58	$20.26	$20.26	751,259
2019-09-27	$20.92	$21.05	$20.18	$20.48	$20.48	624,428
2019-09-26	$22.50	$23.06	$20.82	$20.86	$20.86	1,002,145
2019-09-25	$22.28	$23.91	$21.68	$22.53	$22.53	2,246,270
2019-09-24	$21.50	$22.26	$21.28	$22.10	$22.10	1,121,832
2019-09-23	$21.78	$21.95	$20.80	$21.38	$21.38	1,005,783
2019-09-20	$20.57	$21.92	$20.28	$21.74	$21.74	1,925,508
2019-09-19	$20.59	$20.80	$19.74	$20.57	$20.57	812,396
2019-09-18	$20.10	$20.84	$19.81	$20.57	$20.57	780,787
2019-09-17	$20.69	$20.77	$19.67	$20.00	$20.00	661,850
2019-09-16	$20.03	$20.84	$19.88	$20.73	$20.73	514,504
2019-09-13	$20.02	$20.49	$19.84	$20.20	$20.20	530,356
2019-09-12	$20.23	$20.31	$19.69	$19.94	$19.94	549,852
2019-09-11	$19.93	$20.61	$19.77	$20.30	$20.30	696,197
2019-09-10	$19.55	$20.07	$18.87	$19.94	$19.94	1,078,901
2019-09-09	$20.53	$20.53	$19.46	$19.70	$19.70	979,400
2019-09-06	$21.11	$21.39	$20.42	$20.46	$20.46	868,333
2019-09-05	$21.97	$22.05	$20.81	$21.05	$21.05	866,119
2019-09-04	$21.98	$22.11	$21.06	$21.77	$21.77	1,310,246
2019-09-03	$22.26	$22.71	$21.89	$21.92	$21.92	942,671
2019-08-30	$22.10	$22.48	$21.95	$22.19	$22.19	554,721
2019-08-29	$22.13	$22.29	$21.46	$21.88	$21.88	754,734
2019-08-28	$21.80	$22.59	$21.39	$21.94	$21.94	857,887
2019-08-27	$22.65	$22.65	$21.63	$21.90	$21.90	712,427
2019-08-26	$22.50	$22.73	$22.15	$22.40	$22.40	953,040
2019-08-23	$21.90	$22.33	$21.52	$22.01	$22.01	1,071,011
2019-08-22	$22.00	$22.79	$21.72	$21.96	$21.96	917,539
2019-08-21	$20.32	$22.33	$20.31	$21.92	$21.92	1,532,223
2019-08-20	$19.72	$20.14	$19.50	$20.07	$20.07	536,454
2019-08-19	$19.04	$19.77	$18.66	$19.71	$19.71	576,429
2019-08-16	$18.73	$19.25	$18.45	$18.88	$18.88	716,195
2019-08-15	$18.45	$18.94	$18.01	$18.51	$18.51	615,169
2019-08-14	$19.00	$19.21	$18.54	$18.59	$18.59	726,159
2019-08-13	$19.30	$19.76	$18.69	$19.37	$19.37	695,454
2019-08-12	$19.12	$19.16	$18.13	$18.61	$18.61	753,895
2019-08-09	$19.74	$20.09	$17.73	$19.15	$19.15	1,192,009
2019-08-08	$19.06	$19.98	$19.06	$19.71	$19.71	811,897
2019-08-07	$19.11	$19.14	$18.56	$19.04	$19.04	758,669
2019-08-06	$19.75	$19.97	$18.76	$19.37	$19.37	1,061,800
2019-08-05	$19.70	$20.01	$18.98	$19.63	$19.63	1,904,344
2019-08-02	$18.15	$20.07	$17.79	$20.02	$20.02	3,187,634
2019-08-01	$16.85	$17.53	$16.71	$17.03	$17.03	1,021,590
2019-07-31	$16.74	$17.31	$16.58	$16.82	$16.82	848,987
2019-07-30	$16.16	$16.79	$16.16	$16.78	$16.78	412,237
2019-07-29	$16.68	$17.24	$16.18	$16.30	$16.30	688,407
2019-07-26	$16.93	$17.22	$16.67	$16.69	$16.69	690,073
2019-07-25	$17.88	$17.90	$16.87	$16.89	$16.89	811,233
2019-07-24	$18.07	$18.21	$17.37	$17.80	$17.80	667,967
2019-07-23	$17.11	$18.80	$16.79	$18.10	$18.10	1,697,011
2019-07-22	$17.81	$17.81	$16.99	$17.06	$17.06	609,778
2019-07-19	$18.03	$18.29	$17.66	$17.68	$17.68	556,331
2019-07-18	$17.73	$18.24	$17.51	$18.08	$18.08	534,815
2019-07-17	$18.46	$18.53	$17.76	$17.78	$17.78	509,618
2019-07-16	$18.90	$19.27	$18.43	$18.52	$18.52	521,280
2019-07-15	$19.20	$19.23	$18.65	$18.86	$18.86	601,067
2019-07-12	$19.67	$19.99	$19.17	$19.23	$19.23	896,635
2019-07-11	$20.53	$20.60	$19.70	$19.75	$19.75	871,654
2019-07-10	$20.31	$20.48	$19.60	$20.39	$20.39	780,828
2019-07-09	$19.75	$20.55	$19.34	$20.29	$20.29	1,504,329
2019-07-08	$22.76	$23.43	$17.81	$19.72	$19.72	7,719,840
2019-07-05	$23.16	$23.29	$22.38	$22.74	$22.74	690,170
2019-07-03	$23.15	$23.43	$22.65	$23.37	$23.37	529,323
2019-07-02	$22.52	$23.18	$22.32	$22.96	$22.96	1,054,642
2019-07-01	$22.31	$22.58	$21.48	$22.52	$22.52	1,081,841
2019-06-28	$21.62	$22.17	$21.49	$22.10	$22.10	3,653,676
2019-06-27	$20.95	$21.51	$20.95	$21.49	$21.49	624,474
2019-06-26	$21.29	$21.61	$20.65	$20.89	$20.89	965,098
2019-06-25	$21.47	$21.98	$20.75	$21.14	$21.14	1,256,001
2019-06-24	$21.68	$21.79	$20.71	$21.34	$21.34	776,422
2019-06-21	$21.73	$22.03	$21.28	$21.77	$21.77	1,143,941
2019-06-20	$20.99	$21.87	$20.70	$21.66	$21.66	1,457,383
2019-06-19	$19.70	$20.97	$19.61	$20.67	$20.67	1,661,956
2019-06-18	$19.69	$19.69	$19.01	$19.36	$19.36	774,336
2019-06-17	$18.69	$19.70	$18.53	$19.55	$19.55	812,274
2019-06-14	$18.11	$18.78	$18.11	$18.65	$18.65	692,849
2019-06-13	$17.94	$18.26	$17.53	$18.25	$18.25	555,536
2019-06-12	$17.59	$18.10	$17.39	$17.91	$17.91	607,863
2019-06-11	$17.79	$18.16	$17.18	$17.56	$17.56	1,041,522
2019-06-10	$17.99	$18.44	$17.22	$17.26	$17.26	674,461
2019-06-07	$18.01	$18.33	$17.79	$17.91	$17.91	504,288
2019-06-06	$18.59	$18.87	$17.94	$17.97	$17.97	764,694
2019-06-05	$18.72	$18.86	$18.33	$18.64	$18.64	767,815
2019-06-04	$18.65	$18.75	$17.92	$18.63	$18.63	833,883
2019-06-03	$18.98	$19.03	$18.20	$18.37	$18.37	902,010
2019-05-31	$19.17	$19.60	$18.74	$18.90	$18.90	724,242
2019-05-30	$19.44	$19.65	$19.12	$19.49	$19.49	963,151
2019-05-29	$19.58	$19.98	$19.00	$19.66	$19.66	1,089,190
2019-05-28	$20.38	$20.51	$18.99	$19.17	$19.17	1,831,782
2019-05-24	$20.58	$20.62	$19.80	$20.36	$20.36	914,548
2019-05-23	$20.28	$20.54	$19.60	$20.36	$20.36	967,666
2019-05-22	$19.75	$21.18	$19.74	$20.56	$20.56	1,836,281
2019-05-21	$19.06	$20.04	$18.81	$19.78	$19.78	1,599,591
2019-05-20	$18.32	$19.31	$17.99	$19.05	$19.05	1,431,991
2019-05-17	$17.39	$18.58	$17.27	$18.55	$18.55	1,261,945
2019-05-16	$17.23	$17.72	$17.05	$17.56	$17.56	636,543
2019-05-15	$16.66	$17.22	$16.64	$17.19	$17.19	472,528
2019-05-14	$16.91	$17.10	$16.65	$16.87	$16.87	605,573
2019-05-13	$17.02	$17.23	$16.16	$16.74	$16.74	1,059,611
2019-05-10	$16.25	$18.45	$15.97	$17.47	$17.47	1,610,230
2019-05-09	$15.85	$16.32	$15.33	$16.10	$16.10	629,874
2019-05-08	$15.95	$16.27	$15.65	$16.12	$16.12	647,987
2019-05-07	$16.76	$16.98	$15.67	$15.94	$15.94	894,416
2019-05-06	$15.70	$16.79	$15.70	$16.71	$16.71	673,866
2019-05-03	$16.25	$16.91	$16.22	$16.38	$16.38	1,042,501
2019-05-02	$15.95	$16.24	$15.81	$16.13	$16.13	537,816
2019-05-01	$16.00	$16.16	$15.85	$15.95	$15.95	524,445
2019-04-30	$15.93	$16.17	$15.72	$15.92	$15.92	769,607
2019-04-29	$15.50	$16.21	$15.36	$15.90	$15.90	967,758
2019-04-26	$14.95	$15.55	$14.60	$15.50	$15.50	753,060
2019-04-25	$14.43	$15.03	$14.23	$14.95	$14.95	724,236
2019-04-24	$14.25	$14.72	$13.55	$14.50	$14.50	1,378,194
2019-04-23	$14.58	$14.64	$13.89	$14.18	$14.18	1,121,078
2019-04-22	$14.72	$14.86	$14.35	$14.55	$14.55	372,400
2019-04-18	$14.66	$15.24	$14.15	$14.71	$14.71	513,946
2019-04-17	$15.15	$15.27	$14.40	$14.74	$14.74	862,090
2019-04-16	$14.90	$15.36	$14.72	$15.09	$15.09	376,548
2019-04-15	$14.76	$14.93	$14.40	$14.87	$14.87	574,865
2019-04-12	$15.15	$15.30	$14.65	$14.78	$14.78	960,771
2019-04-11	$14.83	$15.54	$14.61	$14.99	$14.99	1,350,752
2019-04-10	$14.66	$14.89	$14.50	$14.76	$14.76	681,843
2019-04-09	$15.50	$15.64	$14.55	$14.58	$14.58	1,145,526
2019-04-08	$17.32	$17.51	$15.36	$15.49	$15.49	4,042,713
2019-04-05	$14.00	$14.82	$14.00	$14.49	$14.49	1,502,630
2019-04-04	$13.82	$14.28	$13.66	$13.93	$13.93	718,416
2019-04-03	$13.28	$13.85	$13.11	$13.82	$13.82	1,073,386
2019-04-02	$13.26	$13.56	$13.09	$13.11	$13.11	716,279
2019-04-01	$13.69	$13.78	$12.95	$13.10	$13.10	799,480
2019-03-29	$13.70	$13.84	$13.45	$13.64	$13.64	754,952
2019-03-28	$13.41	$13.80	$13.41	$13.74	$13.74	282,529
2019-03-27	$14.09	$14.09	$13.50	$13.51	$13.51	469,955
2019-03-26	$14.29	$14.44	$13.88	$14.10	$14.10	379,109
2019-03-25	$14.28	$14.40	$13.40	$14.13	$14.13	533,316
2019-03-22	$15.43	$15.46	$14.23	$14.32	$14.32	718,237
2019-03-21	$14.97	$15.52	$14.78	$15.50	$15.50	588,169
2019-03-20	$14.86	$15.55	$14.74	$15.09	$15.09	687,203
2019-03-19	$14.93	$15.11	$14.48	$14.84	$14.84	477,618
2019-03-18	$14.41	$15.62	$14.09	$14.90	$14.90	1,126,628
2019-03-15	$14.61	$14.85	$14.38	$14.41	$14.41	1,591,263
2019-03-14	$14.83	$14.88	$14.35	$14.51	$14.51	691,959
2019-03-13	$14.90	$15.28	$14.12	$14.84	$14.84	603,719
2019-03-12	$14.75	$15.22	$14.14	$14.94	$14.94	716,655
2019-03-11	$14.10	$14.78	$13.91	$14.70	$14.70	967,801
2019-03-08	$13.52	$14.03	$13.30	$14.01	$14.01	445,674
2019-03-07	$13.41	$13.88	$13.25	$13.62	$13.62	469,683
2019-03-06	$14.35	$14.47	$13.42	$13.42	$13.42	572,017
2019-03-05	$15.04	$15.14	$14.32	$14.39	$14.39	619,592
2019-03-04	$14.55	$15.48	$14.31	$15.03	$15.03	856,802
2019-03-01	$14.22	$14.61	$13.29	$14.36	$14.36	1,237,441
2019-02-28	$14.29	$14.87	$14.18	$14.34	$14.34	928,324
2019-02-27	$13.67	$14.38	$13.64	$14.03	$14.03	503,399
2019-02-26	$14.56	$14.77	$13.61	$13.84	$13.84	1,236,078
2019-02-25	$14.84	$15.16	$14.50	$14.81	$14.81	748,013
2019-02-22	$14.96	$15.12	$14.58	$14.74	$14.74	721,358
2019-02-21	$14.47	$15.03	$14.34	$14.94	$14.94	1,085,563
2019-02-20	$13.82	$14.65	$13.67	$14.50	$14.50	1,101,710
2019-02-19	$13.95	$14.09	$13.77	$13.79	$13.79	600,196
2019-02-15	$14.24	$14.42	$13.66	$13.94	$13.94	458,222
2019-02-14	$14.22	$14.37	$14.10	$14.18	$14.18	454,841
2019-02-13	$14.38	$14.43	$14.16	$14.27	$14.27	374,659
2019-02-12	$13.85	$14.36	$13.74	$14.29	$14.29	590,564
2019-02-11	$14.20	$14.20	$13.64	$13.75	$13.75	487,574
2019-02-08	$14.30	$14.50	$13.86	$14.08	$14.08	574,534
2019-02-07	$14.20	$14.44	$13.91	$14.38	$14.38	740,779
2019-02-06	$14.57	$14.75	$14.15	$14.33	$14.33	597,582
2019-02-05	$14.63	$14.82	$14.23	$14.58	$14.58	718,484
2019-02-04	$14.13	$14.65	$14.01	$14.55	$14.55	682,714
2019-02-01	$13.50	$14.66	$13.50	$14.30	$14.30	1,074,873
2019-01-31	$13.10	$14.11	$12.98	$13.46	$13.46	1,185,213
2019-01-30	$12.70	$13.23	$12.60	$13.07	$13.07	784,896
2019-01-29	$12.15	$12.74	$12.04	$12.69	$12.69	886,571
2019-01-28	$12.20	$12.52	$11.98	$12.17	$12.17	819,982
2019-01-25	$11.56	$12.30	$11.47	$12.22	$12.22	866,301
2019-01-24	$11.10	$11.64	$10.95	$11.47	$11.47	455,994
2019-01-23	$11.75	$11.86	$10.83	$11.11	$11.11	548,222
2019-01-22	$11.63	$12.04	$11.48	$11.70	$11.70	831,763
2019-01-18	$11.12	$11.80	$11.01	$11.72	$11.72	654,970
2019-01-17	$11.46	$11.78	$11.08	$11.11	$11.11	455,274
2019-01-16	$12.17	$12.22	$11.40	$11.51	$11.51	583,906
2019-01-15	$11.99	$12.47	$11.99	$12.19	$12.19	1,017,872
2019-01-14	$12.26	$12.58	$11.96	$12.34	$12.34	839,644
2019-01-11	$12.06	$12.44	$11.94	$12.37	$12.37	694,362
2019-01-10	$11.70	$12.24	$11.31	$12.20	$12.20	1,269,698
2019-01-09	$10.95	$11.67	$10.79	$11.54	$11.54	784,005
2019-01-08	$10.49	$11.19	$10.40	$10.95	$10.95	1,896,649
2019-01-07	$8.80	$10.38	$8.75	$10.25	$10.25	865,219
2019-01-04	$8.54	$8.88	$8.32	$8.67	$8.67	700,808
2019-01-03	$9.08	$9.13	$8.34	$8.38	$8.38	788,674
2019-01-02	$8.93	$9.22	$8.70	$9.12	$9.12	483,679
2018-12-31	$8.94	$9.50	$8.77	$9.05	$9.05	480,384
2018-12-28	$8.75	$9.13	$8.54	$8.93	$8.93	505,635
2018-12-27	$9.17	$9.32	$8.39	$8.79	$8.79	450,595
2018-12-26	$8.70	$9.30	$8.54	$9.27	$9.27	497,892
2018-12-24	$8.57	$8.88	$8.51	$8.66	$8.66	222,204
2018-12-21	$9.47	$9.67	$8.55	$8.65	$8.65	1,636,713
2018-12-20	$9.46	$9.79	$9.14	$9.40	$9.40	684,243
2018-12-19	$9.53	$10.28	$9.28	$9.49	$9.49	863,629
2018-12-18	$9.73	$10.00	$9.30	$9.50	$9.50	758,118
2018-12-17	$9.70	$10.00	$9.52	$9.68	$9.68	608,715
2018-12-14	$9.92	$10.05	$9.72	$9.73	$9.73	652,464
2018-12-13	$10.04	$10.34	$9.84	$9.98	$9.98	828,451
2018-12-12	$10.02	$10.25	$9.67	$10.02	$10.02	390,668
2018-12-11	$10.08	$10.23	$9.56	$9.88	$9.88	623,230
2018-12-10	$10.40	$10.66	$9.85	$9.95	$9.95	526,370
2018-12-07	$10.70	$10.88	$10.38	$10.44	$10.44	475,582
2018-12-06	$10.07	$10.76	$9.92	$10.69	$10.69	676,951
2018-12-04	$10.78	$11.09	$10.19	$10.23	$10.23	612,826
2018-12-03	$11.37	$11.37	$10.61	$10.88	$10.88	539,827
2018-11-30	$10.74	$11.08	$10.53	$11.06	$11.06	662,632
2018-11-29	$10.92	$11.17	$10.55	$10.77	$10.77	600,756
2018-11-28	$10.96	$11.45	$10.66	$11.00	$11.00	718,777
2018-11-27	$11.53	$11.53	$10.81	$10.90	$10.90	461,358
2018-11-26	$11.96	$11.96	$11.00	$11.57	$11.57	552,264
2018-11-23	$12.05	$12.31	$11.54	$11.78	$11.78	204,887
2018-11-21	$11.79	$12.51	$11.60	$12.16	$12.16	587,601
2018-11-20	$11.36	$11.85	$11.28	$11.61	$11.61	358,490
2018-11-19	$12.19	$12.38	$11.49	$11.62	$11.62	473,461
2018-11-16	$11.78	$12.44	$11.54	$12.27	$12.27	707,914
2018-11-15	$11.00	$12.12	$11.00	$12.08	$12.08	432,187
2018-11-14	$11.23	$11.73	$10.94	$10.96	$10.96	967,260
2018-11-13	$10.98	$11.33	$10.78	$11.14	$11.14	902,062
2018-11-12	$9.92	$10.98	$9.51	$10.95	$10.95	1,100,633
2018-11-09	$11.14	$11.44	$10.01	$10.06	$10.06	2,369,603
2018-11-08	$12.45	$12.49	$11.69	$11.93	$11.93	1,100,313
2018-11-07	$11.97	$12.49	$11.57	$12.48	$12.48	746,315
2018-11-06	$11.70	$12.24	$11.69	$11.93	$11.93	1,668,356
2018-11-05	$12.60	$12.78	$11.04	$11.32	$11.32	1,258,966
2018-11-02	$11.80	$13.21	$10.98	$12.30	$12.30	4,165,624
2018-11-01	$11.79	$12.13	$11.43	$11.60	$11.60	858,406
2018-10-31	$11.94	$12.24	$11.62	$11.69	$11.69	1,044,666
2018-10-30	$11.45	$11.78	$11.35	$11.75	$11.75	558,476
2018-10-29	$11.68	$11.81	$11.17	$11.53	$11.53	676,018
2018-10-26	$11.42	$11.72	$11.05	$11.52	$11.52	432,590
2018-10-25	$10.89	$11.91	$10.89	$11.63	$11.63	404,278
2018-10-24	$12.10	$12.17	$10.87	$10.87	$10.87	443,824
2018-10-23	$11.80	$12.38	$11.34	$12.09	$12.09	427,298
2018-10-22	$12.36	$12.36	$11.81	$12.09	$12.09	409,635
2018-10-19	$12.71	$12.93	$12.04	$12.33	$12.33	569,959
2018-10-18	$12.96	$12.99	$12.16	$12.71	$12.71	896,766
2018-10-17	$13.39	$13.39	$12.78	$12.99	$12.99	456,918
2018-10-16	$13.12	$13.56	$12.91	$13.38	$13.38	1,034,668
2018-10-15	$13.20	$13.20	$12.97	$13.05	$13.05	509,711
2018-10-12	$13.53	$13.53	$13.06	$13.33	$13.33	640,913
2018-10-11	$13.26	$13.71	$12.86	$13.21	$13.21	643,537
2018-10-10	$13.57	$13.57	$12.80	$13.24	$13.24	874,408
2018-10-09	$13.83	$14.14	$13.64	$13.68	$13.68	615,998
2018-10-08	$14.84	$14.93	$13.79	$14.13	$14.13	846,215
2018-10-05	$15.37	$15.47	$13.88	$14.92	$14.92	1,354,368
2018-10-04	$16.18	$16.34	$15.02	$15.39	$15.39	683,089
2018-10-03	$16.19	$16.55	$15.91	$16.28	$16.28	590,903
2018-10-02	$16.28	$16.68	$15.91	$16.18	$16.18	697,953
2018-10-01	$16.51	$17.25	$15.95	$16.26	$16.26	733,108
2018-09-28	$16.25	$16.95	$16.25	$16.50	$16.50	483,916
2018-09-27	$16.15	$16.55	$16.00	$16.30	$16.30	696,003
2018-09-26	$16.75	$16.90	$16.00	$16.00	$16.00	578,736
2018-09-25	$16.05	$17.20	$16.00	$16.60	$16.60	903,567
2018-09-24	$16.00	$16.10	$15.60	$16.10	$16.10	543,199
2018-09-21	$16.30	$16.53	$15.70	$15.95	$15.95	1,275,045
2018-09-20	$16.65	$16.70	$16.00	$16.35	$16.35	608,411
2018-09-19	$17.05	$17.15	$16.00	$16.50	$16.50	755,868
2018-09-18	$16.95	$17.20	$16.65	$17.10	$17.10	382,062
2018-09-17	$17.65	$17.68	$16.95	$17.00	$17.00	534,294
2018-09-14	$17.65	$17.85	$16.36	$17.35	$17.35	490,320
2018-09-13	$17.75	$18.05	$16.90	$17.75	$17.75	472,878
2018-09-12	$17.60	$18.15	$17.35	$17.85	$17.85	633,648
2018-09-11	$18.00	$18.68	$17.45	$17.55	$17.55	739,773
2018-09-10	$18.90	$19.13	$17.85	$17.90	$17.90	785,059
2018-09-07	$19.75	$19.75	$18.70	$18.80	$18.80	418,870
2018-09-06	$19.95	$20.10	$19.30	$19.80	$19.80	321,730
2018-09-05	$19.95	$20.10	$19.45	$20.05	$20.05	349,512
2018-09-04	$20.00	$20.00	$19.00	$19.95	$19.95	356,358
2018-08-31	$20.15	$20.60	$19.85	$20.15	$20.15	375,295
2018-08-30	$20.40	$20.60	$19.95	$20.00	$20.00	329,420
2018-08-29	$20.00	$20.65	$19.25	$20.15	$20.15	538,901
2018-08-28	$19.55	$20.66	$19.15	$20.25	$20.25	796,076
2018-08-27	$18.95	$19.60	$18.75	$18.85	$18.85	475,820
2018-08-24	$19.30	$19.30	$18.60	$18.90	$18.90	206,621
2018-08-23	$19.15	$19.30	$18.65	$19.00	$19.00	368,400
2018-08-22	$19.05	$19.50	$19.05	$19.25	$19.25	396,643
2018-08-21	$19.05	$19.45	$18.85	$19.15	$19.15	393,295
2018-08-20	$19.10	$19.25	$18.60	$19.10	$19.10	234,831
2018-08-17	$18.80	$19.10	$18.50	$19.00	$19.00	357,458
2018-08-16	$18.55	$19.05	$18.30	$18.75	$18.75	291,737
2018-08-15	$19.20	$19.28	$18.30	$18.40	$18.40	331,841
2018-08-14	$18.85	$19.50	$18.85	$19.40	$19.40	313,814
2018-08-13	$18.95	$19.30	$18.65	$18.75	$18.75	434,738
2018-08-10	$18.50	$19.15	$18.45	$19.00	$19.00	338,764
2018-08-09	$18.50	$19.10	$17.80	$18.75	$18.75	513,411
2018-08-08	$18.15	$18.50	$18.00	$18.35	$18.35	263,358
2018-08-07	$18.40	$18.55	$18.05	$18.30	$18.30	197,828
2018-08-06	$18.35	$18.55	$17.98	$18.40	$18.40	232,292
2018-08-03	$18.05	$18.45	$17.50	$18.15	$18.15	587,514
2018-08-02	$18.25	$18.55	$17.90	$18.05	$18.05	375,326
2018-08-01	$19.15	$19.20	$18.30	$18.70	$18.70	375,206
2018-07-31	$17.85	$19.25	$17.75	$19.05	$19.05	897,272
2018-07-30	$17.65	$18.25	$17.50	$18.00	$18.00	486,191
2018-07-27	$19.60	$19.60	$17.26	$17.60	$17.60	937,963
2018-07-26	$18.45	$18.90	$18.24	$18.35	$18.35	373,956
2018-07-25	$19.00	$19.33	$18.40	$18.60	$18.60	447,636
2018-07-24	$19.10	$19.35	$18.75	$18.95	$18.95	622,721
2018-07-23	$18.60	$19.13	$18.20	$18.95	$18.95	569,483
2018-07-20	$18.45	$18.70	$18.15	$18.60	$18.60	651,780
2018-07-19	$17.90	$18.70	$17.50	$18.45	$18.45	941,242
2018-07-18	$17.10	$18.10	$16.25	$17.90	$17.90	2,463,617
2018-07-17	$14.85	$15.10	$14.40	$14.90	$14.90	320,506
2018-07-16	$15.20	$15.30	$14.65	$14.85	$14.85	311,457
2018-07-13	$15.10	$15.25	$14.95	$15.20	$15.20	262,024
2018-07-12	$15.10	$15.15	$14.60	$15.10	$15.10	572,807
2018-07-11	$14.75	$15.10	$14.50	$14.90	$14.90	458,425
2018-07-10	$14.95	$15.05	$14.48	$14.75	$14.75	637,651
2018-07-09	$15.05	$15.20	$14.50	$14.90	$14.90	506,022
2018-07-06	$14.50	$15.20	$14.50	$15.05	$15.05	522,393
2018-07-05	$15.25	$15.45	$14.20	$14.45	$14.45	630,548
2018-07-03	$14.95	$15.35	$14.65	$15.10	$15.10	280,827
2018-07-02	$14.00	$14.95	$14.00	$14.95	$14.95	578,238
2018-06-29	$14.80	$15.10	$13.90	$14.00	$14.00	795,343
2018-06-28	$14.60	$14.83	$14.30	$14.75	$14.75	546,440
2018-06-27	$15.15	$15.15	$14.45	$14.55	$14.55	739,635
2018-06-26	$15.55	$15.95	$14.90	$15.10	$15.10	570,046
2018-06-25	$16.95	$16.95	$14.95	$15.40	$15.40	1,844,790
2018-06-22	$16.45	$17.45	$15.95	$17.20	$17.20	2,500,129
2018-06-21	$17.40	$17.55	$16.20	$16.30	$16.30	588,415
2018-06-20	$16.55	$17.80	$16.50	$17.45	$17.45	993,163
2018-06-19	$15.20	$16.95	$15.13	$16.40	$16.40	1,123,353
2018-06-18	$14.70	$15.50	$14.60	$15.25	$15.25	496,815
2018-06-15	$15.00	$15.40	$14.75	$14.80	$14.80	1,004,572
2018-06-14	$15.70	$15.85	$14.75	$15.10	$15.10	828,750
2018-06-13	$16.25	$16.55	$15.60	$15.65	$15.65	487,419
2018-06-12	$16.10	$16.70	$16.05	$16.35	$16.35	471,509
2018-06-11	$15.95	$16.15	$15.63	$16.00	$16.00	501,770
2018-06-08	$16.30	$16.45	$15.45	$15.88	$15.88	563,167
2018-06-07	$15.80	$16.53	$15.65	$16.45	$16.45	795,378
2018-06-06	$16.05	$16.30	$15.46	$15.65	$15.65	732,593
2018-06-05	$15.20	$16.50	$15.20	$16.05	$16.05	1,127,208
2018-06-04	$15.60	$15.72	$14.88	$15.20	$15.20	447,759
2018-06-01	$15.75	$16.20	$15.40	$15.60	$15.60	1,017,461
2018-05-31	$15.40	$16.01	$15.40	$15.60	$15.60	668,852
2018-05-30	$15.20	$15.60	$14.95	$15.50	$15.50	505,433
2018-05-29	$15.25	$15.60	$15.00	$15.20	$15.20	457,751
2018-05-25	$15.55	$15.98	$15.25	$15.30	$15.30	495,878
2018-05-24	$15.35	$15.85	$15.05	$15.60	$15.60	666,949
2018-05-23	$15.00	$15.45	$14.70	$15.30	$15.30	2,494,221
2018-05-22	$14.50	$15.85	$13.10	$15.40	$15.40	2,172,658
2018-05-21	$15.50	$15.80	$15.08	$15.25	$15.25	440,120
2018-05-18	$16.05	$16.05	$15.40	$15.50	$15.50	492,562
2018-05-17	$16.20	$16.20	$15.70	$15.95	$15.95	422,858
2018-05-16	$16.30	$16.55	$16.00	$16.10	$16.10	603,500
2018-05-15	$16.80	$16.95	$16.20	$16.30	$16.30	594,212
2018-05-14	$16.70	$17.05	$15.98	$16.75	$16.75	1,313,878
2018-05-11	$14.95	$16.70	$14.86	$16.50	$16.50	1,593,052
2018-05-10	$15.65	$15.75	$14.90	$14.95	$14.95	509,132
2018-05-09	$15.30	$15.75	$15.10	$15.60	$15.60	534,469
2018-05-08	$15.60	$15.75	$15.20	$15.25	$15.25	593,541
2018-05-07	$15.20	$15.70	$14.85	$15.50	$15.50	777,731
2018-05-04	$15.00	$15.70	$14.50	$15.20	$15.20	939,048
2018-05-03	$12.90	$15.10	$12.75	$14.90	$14.90	1,785,312
2018-05-02	$12.05	$12.90	$11.95	$12.70	$12.70	482,924
2018-05-01	$12.10	$12.20	$11.80	$12.15	$12.15	354,697
2018-04-30	$12.40	$12.60	$12.00	$12.10	$12.10	516,809
2018-04-27	$11.90	$12.35	$11.75	$12.28	$12.28	328,909
2018-04-26	$11.75	$12.10	$11.55	$11.85	$11.85	286,645
2018-04-25	$11.50	$11.90	$11.35	$11.65	$11.65	422,437
2018-04-24	$11.90	$11.90	$11.25	$11.45	$11.45	351,066
2018-04-23	$12.00	$12.05	$11.45	$11.80	$11.80	366,549
2018-04-20	$11.95	$12.25	$11.65	$11.90	$11.90	341,027
2018-04-19	$12.40	$12.55	$12.05	$12.05	$12.05	365,100
2018-04-18	$13.15	$13.30	$12.43	$12.55	$12.55	460,247
2018-04-17	$12.75	$13.15	$12.50	$13.00	$13.00	337,021
2018-04-16	$12.85	$12.85	$12.30	$12.75	$12.75	297,094
2018-04-13	$13.00	$13.00	$12.50	$12.70	$12.70	406,894
2018-04-12	$12.45	$12.85	$12.20	$12.80	$12.80	540,784
2018-04-11	$11.80	$12.65	$11.80	$12.40	$12.40	680,862
2018-04-10	$11.40	$12.10	$11.10	$11.95	$11.95	561,181
2018-04-09	$11.55	$11.65	$11.15	$11.20	$11.20	580,336
2018-04-06	$11.55	$11.70	$10.50	$11.40	$11.40	513,095
2018-04-05	$11.95	$11.95	$11.50	$11.65	$11.65	438,575
2018-04-04	$10.50	$12.00	$10.50	$11.85	$11.85	1,082,991
2018-04-03	$10.35	$11.10	$10.25	$10.90	$10.90	544,527
2018-04-02	$10.95	$11.35	$9.85	$10.25	$10.25	847,380
2018-03-29	$11.30	$11.40	$10.95	$11.05	$11.05	507,015
2018-03-28	$10.90	$11.45	$10.75	$11.20	$11.20	545,891
2018-03-27	$11.15	$11.45	$10.90	$10.95	$10.95	775,713
2018-03-26	$11.20	$11.50	$10.60	$11.05	$11.05	812,310
2018-03-23	$11.35	$11.90	$11.05	$11.15	$11.15	577,179
2018-03-22	$11.60	$11.95	$11.30	$11.40	$11.40	928,012
2018-03-21	$11.90	$12.40	$11.75	$11.85	$11.85	759,923
2018-03-20	$12.10	$12.55	$11.83	$12.00	$12.00	1,150,826
2018-03-19	$12.40	$12.58	$11.78	$12.10	$12.10	850,359
2018-03-16	$12.15	$12.90	$11.75	$12.50	$12.50	1,362,265
2018-03-15	$12.45	$12.45	$11.85	$12.15	$12.15	577,628
2018-03-14	$12.65	$12.68	$11.97	$12.25	$12.25	710,568
2018-03-13	$12.45	$12.80	$12.25	$12.45	$12.45	710,421
2018-03-12	$11.90	$12.58	$11.35	$12.45	$12.45	1,491,605
2018-03-09	$9.40	$13.35	$9.40	$11.85	$11.85	6,049,012
2018-03-08	$9.30	$9.45	$8.55	$9.10	$9.10	1,467,097
2018-03-07	$9.45	$9.60	$9.10	$9.20	$9.20	845,258
2018-03-06	$10.50	$10.50	$9.45	$9.60	$9.60	938,612
2018-03-05	$9.95	$10.68	$9.95	$10.45	$10.45	569,358
2018-03-02	$9.70	$10.10	$9.50	$10.05	$10.05	642,507
2018-03-01	$9.90	$10.21	$9.65	$9.80	$9.80	535,085
2018-02-28	$10.55	$10.65	$9.90	$9.90	$9.90	563,937
2018-02-27	$10.20	$11.25	$10.18	$10.50	$10.50	692,495
2018-02-26	$9.55	$10.45	$9.40	$10.25	$10.25	456,333
2018-02-23	$9.25	$9.65	$9.05	$9.55	$9.55	343,552
2018-02-22	$9.15	$10.00	$9.10	$9.15	$9.15	294,439
2018-02-21	$9.10	$9.60	$9.05	$9.15	$9.15	348,697
2018-02-20	$9.45	$9.50	$9.08	$9.10	$9.10	434,428
2018-02-16	$9.70	$9.93	$9.40	$9.55	$9.55	414,943
2018-02-15	$9.80	$9.90	$9.45	$9.70	$9.70	539,412
2018-02-14	$9.55	$10.00	$9.55	$9.80	$9.80	511,884
2018-02-13	$9.70	$9.75	$9.25	$9.65	$9.65	228,139
2018-02-12	$9.50	$10.00	$9.35	$9.75	$9.75	431,063
2018-02-09	$9.55	$9.75	$8.75	$9.45	$9.45	753,647
2018-02-08	$9.95	$10.08	$9.35	$9.40	$9.40	461,006
2018-02-07	$10.00	$10.25	$9.75	$9.90	$9.90	377,784
2018-02-06	$9.30	$10.35	$9.25	$10.05	$10.05	673,902
2018-02-05	$9.75	$10.10	$9.50	$9.55	$9.55	385,967
2018-02-02	$9.90	$10.35	$9.78	$9.95	$9.95	428,747
2018-02-01	$10.00	$10.45	$9.30	$10.05	$10.05	944,090
2018-01-31	$11.05	$11.17	$9.98	$10.10	$10.10	522,774
2018-01-30	$11.80	$12.05	$10.83	$10.98	$10.98	494,016
2018-01-29	$12.10	$12.48	$11.56	$12.05	$12.05	420,083
2018-01-26	$12.15	$12.35	$11.95	$12.10	$12.10	467,620
2018-01-25	$11.90	$12.45	$11.75	$12.10	$12.10	646,472
2018-01-24	$12.10	$12.30	$11.50	$11.65	$11.65	331,589
2018-01-23	$11.45	$12.00	$11.45	$11.95	$11.95	699,221
2018-01-22	$10.85	$11.50	$10.58	$11.50	$11.50	1,092,301
2018-01-19	$11.10	$11.25	$10.55	$10.75	$10.75	1,207,945
2018-01-18	$11.75	$12.10	$11.30	$11.40	$11.40	721,882
2018-01-17	$12.75	$12.95	$11.90	$12.08	$12.08	560,262
2018-01-16	$13.60	$13.90	$12.20	$12.60	$12.60	781,240
2018-01-12	$13.70	$14.50	$13.10	$13.60	$13.60	894,791
2018-01-11	$12.65	$14.30	$12.35	$13.70	$13.70	1,094,002
2018-01-10	$12.25	$12.40	$11.75	$12.30	$12.30	450,862
2018-01-09	$12.05	$12.30	$11.80	$12.30	$12.30	593,590
2018-01-08	$12.00	$12.40	$11.40	$11.95	$11.95	841,888
2018-01-05	$11.85	$12.45	$11.35	$12.35	$12.35	1,157,193
2018-01-04	$11.55	$12.55	$11.35	$11.95	$11.95	1,900,010
2018-01-03	$9.70	$11.75	$9.60	$11.40	$11.40	1,477,156
2018-01-02	$9.00	$9.55	$8.70	$9.55	$9.55	675,161
2017-12-29	$9.00	$9.05	$8.55	$8.80	$8.80	585,280
2017-12-28	$9.35	$9.48	$8.85	$8.95	$8.95	549,742
2017-12-27	$9.25	$9.50	$9.05	$9.30	$9.30	350,473
2017-12-26	$9.60	$9.70	$9.20	$9.25	$9.25	306,756
2017-12-22	$9.35	$9.80	$9.25	$9.55	$9.55	429,879
2017-12-21	$9.50	$9.75	$9.40	$9.50	$9.50	537,546
2017-12-20	$9.10	$9.95	$9.05	$9.45	$9.45	640,312
2017-12-19	$8.85	$9.18	$8.80	$9.05	$9.05	598,231
2017-12-18	$8.90	$9.13	$8.80	$8.95	$8.95	585,330
2017-12-15	$8.60	$8.90	$8.40	$8.85	$8.85	1,141,806
2017-12-14	$8.80	$8.90	$8.30	$8.60	$8.60	482,013
2017-12-13	$8.65	$9.00	$8.55	$8.70	$8.70	486,324
2017-12-12	$8.55	$8.90	$8.45	$8.60	$8.60	401,064
2017-12-11	$9.40	$9.43	$8.55	$8.60	$8.60	417,613
2017-12-08	$8.45	$9.20	$8.45	$9.05	$9.05	572,409
2017-12-07	$8.40	$8.50	$8.20	$8.45	$8.45	404,038
2017-12-06	$8.45	$8.55	$8.30	$8.40	$8.40	423,826
2017-12-05	$8.95	$9.15	$8.45	$8.50	$8.50	297,634
2017-12-04	$8.95	$9.20	$8.85	$8.90	$8.90	369,026
2017-12-01	$9.00	$9.00	$8.50	$8.80	$8.80	318,011
2017-11-30	$8.90	$9.05	$8.70	$8.95	$8.95	330,352
2017-11-29	$8.85	$9.30	$8.65	$8.90	$8.90	379,463
2017-11-28	$8.65	$8.90	$8.38	$8.90	$8.90	362,054
2017-11-27	$8.75	$8.86	$8.45	$8.60	$8.60	822,200
2017-11-24	$9.35	$9.50	$8.75	$8.75	$8.75	258,305
2017-11-22	$9.00	$9.55	$8.95	$9.35	$9.35	440,942
2017-11-21	$9.05	$9.25	$8.45	$9.05	$9.05	874,806
2017-11-20	$8.25	$8.95	$8.05	$8.90	$8.90	1,040,095
2017-11-17	$9.35	$9.35	$8.10	$8.35	$8.35	1,250,691
2017-11-16	$9.30	$9.60	$8.85	$9.45	$9.45	919,520
2017-11-15	$9.05	$9.50	$8.70	$9.30	$9.30	495,905
2017-11-14	$9.05	$9.15	$8.40	$9.10	$9.10	842,890
2017-11-13	$9.95	$9.95	$9.10	$9.15	$9.15	489,323
2017-11-10	$10.60	$10.85	$10.00	$10.05	$10.05	576,107
2017-11-09	$10.95	$11.05	$10.45	$10.60	$10.60	348,518
2017-11-08	$10.90	$11.15	$10.50	$11.05	$11.05	318,815
2017-11-07	$11.95	$12.09	$10.08	$11.13	$11.13	1,126,536
2017-11-06	$12.00	$12.40	$11.85	$12.25	$12.25	406,034
2017-11-03	$11.15	$12.00	$11.15	$11.95	$11.95	458,116
2017-11-02	$11.25	$11.35	$11.00	$11.35	$11.35	403,363
2017-11-01	$11.35	$11.60	$11.08	$11.10	$11.10	477,932
2017-10-31	$11.60	$11.70	$11.20	$11.25	$11.25	432,312
2017-10-30	$11.00	$11.80	$11.00	$11.50	$11.50	537,602
2017-10-27	$10.85	$11.25	$10.65	$11.10	$11.10	586,997
2017-10-26	$11.75	$12.10	$10.85	$10.85	$10.85	644,705
2017-10-25	$12.60	$12.80	$11.70	$11.80	$11.80	759,603
2017-10-24	$13.20	$13.25	$12.60	$12.60	$12.60	856,786
2017-10-23	$13.65	$13.75	$13.20	$13.25	$13.25	495,685
2017-10-20	$13.95	$14.00	$13.50	$13.70	$13.70	422,335
2017-10-19	$13.65	$14.20	$13.60	$13.90	$13.90	639,190
2017-10-18	$13.80	$14.00	$13.40	$13.85	$13.85	575,914
2017-10-17	$13.75	$14.10	$13.40	$13.70	$13.70	287,207
2017-10-16	$14.20	$14.25	$13.75	$13.75	$13.75	343,426
2017-10-13	$14.45	$14.50	$14.10	$14.15	$14.15	425,494
2017-10-12	$14.30	$14.53	$14.00	$14.40	$14.40	540,428
2017-10-11	$13.80	$14.85	$13.65	$14.30	$14.30	848,990
2017-10-10	$13.55	$13.90	$13.40	$13.70	$13.70	554,956
2017-10-09	$13.70	$13.80	$13.30	$13.40	$13.40	296,419
2017-10-06	$13.90	$14.05	$13.55	$13.55	$13.55	411,500
2017-10-05	$13.90	$14.25	$13.85	$14.00	$14.00	431,287
2017-10-04	$13.55	$14.15	$13.35	$13.95	$13.95	324,305
2017-10-03	$13.75	$13.78	$13.33	$13.50	$13.50	668,263
2017-10-02	$13.45	$13.75	$13.20	$13.75	$13.75	467,738
2017-09-29	$13.55	$13.70	$13.20	$13.35	$13.35	416,811
2017-09-28	$13.35	$13.65	$13.20	$13.50	$13.50	512,343
2017-09-27	$13.20	$13.50	$13.10	$13.30	$13.30	530,861
2017-09-26	$13.55	$13.80	$13.20	$13.40	$13.40	476,369
2017-09-25	$12.80	$13.98	$12.80	$13.50	$13.50	803,675
2017-09-22	$12.55	$13.00	$12.40	$12.85	$12.85	627,396
2017-09-21	$12.85	$13.05	$12.50	$12.55	$12.55	338,115
2017-09-20	$12.90	$13.10	$12.70	$12.95	$12.95	338,368
2017-09-19	$12.80	$12.95	$12.30	$12.85	$12.85	283,119
2017-09-18	$13.10	$13.25	$12.65	$12.70	$12.70	323,172
2017-09-15	$12.95	$13.05	$12.75	$13.00	$13.00	1,410,955
2017-09-14	$12.90	$13.08	$12.60	$12.90	$12.90	304,035
2017-09-13	$12.00	$13.08	$12.00	$12.90	$12.90	346,671
2017-09-12	$12.30	$12.70	$12.15	$12.35	$12.35	400,996
2017-09-11	$12.70	$12.95	$12.20	$12.30	$12.30	614,740
2017-09-08	$13.10	$13.55	$12.45	$12.55	$12.55	561,119
2017-09-07	$14.35	$14.85	$12.80	$13.50	$13.50	963,559
2017-09-06	$14.65	$14.85	$14.25	$14.40	$14.40	379,883
2017-09-05	$14.30	$14.70	$14.15	$14.50	$14.50	415,923
2017-09-01	$14.50	$14.82	$14.10	$14.40	$14.40	358,724
2017-08-31	$14.20	$14.68	$14.03	$14.45	$14.45	519,267
2017-08-30	$13.95	$14.30	$13.80	$14.25	$14.25	334,710
2017-08-29	$14.00	$14.25	$13.70	$14.00	$14.00	280,992
2017-08-28	$14.50	$15.18	$14.00	$14.25	$14.25	597,782
2017-08-25	$14.10	$14.25	$13.75	$14.15	$14.15	372,212
2017-08-24	$13.55	$14.10	$13.45	$14.10	$14.10	554,303
2017-08-23	$13.45	$13.85	$13.15	$13.50	$13.50	445,614
2017-08-22	$13.55	$13.85	$12.60	$13.80	$13.80	730,951
2017-08-21	$11.30	$13.80	$11.30	$13.55	$13.55	1,337,530
2017-08-18	$11.25	$11.35	$11.01	$11.10	$11.10	400,848
2017-08-17	$11.50	$11.73	$11.30	$11.35	$11.35	436,301
2017-08-16	$11.80	$12.45	$11.50	$11.50	$11.50	450,704
2017-08-15	$12.15	$12.20	$11.35	$11.75	$11.75	392,822
2017-08-14	$11.90	$12.25	$11.45	$12.20	$12.20	615,251
2017-08-11	$11.60	$12.15	$11.25	$11.65	$11.65	408,663
2017-08-10	$12.55	$12.65	$10.80	$11.53	$11.53	617,815
2017-08-09	$13.35	$13.35	$12.55	$12.60	$12.60	582,233
2017-08-08	$12.65	$15.15	$12.65	$13.50	$13.50	2,027,703
2017-08-07	$12.65	$12.70	$12.05	$12.40	$12.40	547,618
2017-08-04	$12.80	$13.00	$12.50	$12.70	$12.70	285,767
2017-08-03	$12.90	$13.15	$12.45	$12.75	$12.75	548,371
2017-08-02	$12.80	$12.95	$12.30	$12.85	$12.85	423,372
2017-08-01	$13.15	$13.20	$12.70	$12.80	$12.80	354,707
2017-07-31	$13.15	$13.40	$13.05	$13.10	$13.10	303,131
2017-07-28	$13.10	$13.65	$13.10	$13.40	$13.40	247,920
2017-07-27	$13.70	$13.85	$13.08	$13.20	$13.20	646,029
2017-07-26	$13.70	$13.90	$13.45	$13.65	$13.65	193,216
2017-07-25	$13.95	$14.00	$13.65	$13.70	$13.70	360,841
2017-07-24	$13.70	$13.85	$13.50	$13.85	$13.85	400,838
2017-07-21	$13.80	$13.85	$13.55	$13.65	$13.65	246,452
2017-07-20	$13.75	$13.95	$13.40	$13.70	$13.70	294,497
2017-07-19	$13.50	$13.75	$13.30	$13.65	$13.65	391,520
2017-07-18	$13.25	$13.48	$13.05	$13.45	$13.45	378,049
2017-07-17	$13.40	$14.00	$13.13	$13.25	$13.25	375,544
2017-07-14	$13.90	$13.90	$13.33	$13.40	$13.40	283,218
2017-07-13	$13.95	$13.98	$13.38	$13.85	$13.85	442,663
2017-07-12	$13.80	$14.10	$13.58	$13.85	$13.85	371,130
2017-07-11	$13.15	$13.65	$12.85	$13.65	$13.65	603,310
2017-07-10	$13.35	$13.55	$13.00	$13.15	$13.15	411,049
2017-07-07	$14.05	$14.25	$13.35	$13.50	$13.50	511,376
2017-07-06	$14.40	$14.53	$13.70	$13.90	$13.90	2,923,461
2017-07-05	$14.95	$15.00	$14.15	$14.40	$14.40	1,149,967
2017-07-03	$14.45	$14.70	$14.25	$14.65	$14.65	277,653
2017-06-30	$14.40	$14.55	$13.55	$14.35	$14.35	709,918
2017-06-29	$14.95	$15.00	$14.00	$14.45	$14.45	856,363
2017-06-28	$15.55	$15.55	$14.73	$14.85	$14.85	2,126,843
2017-06-27	$16.00	$16.10	$15.35	$15.40	$15.40	966,486
2017-06-26	$15.85	$16.24	$15.70	$16.00	$16.00	627,826
2017-06-23	$15.90	$16.08	$15.55	$15.65	$15.65	1,117,877
2017-06-22	$15.60	$15.85	$15.30	$15.80	$15.80	775,445
2017-06-21	$15.15	$15.50	$15.05	$15.45	$15.45	451,493
2017-06-20	$15.25	$15.60	$14.85	$15.15	$15.15	595,282
2017-06-19	$14.75	$15.50	$14.65	$15.30	$15.30	574,183
2017-06-16	$14.95	$15.40	$14.80	$14.85	$14.85	1,226,180
2017-06-15	$15.50	$15.50	$14.65	$15.05	$15.05	955,285
2017-06-14	$15.90	$15.95	$15.12	$15.50	$15.50	1,057,699
2017-06-13	$16.05	$16.94	$15.53	$16.00	$16.00	2,621,700
2017-06-12	$14.15	$15.88	$14.05	$15.73	$15.73	7,378,129
2017-06-09	$22.95	$23.16	$20.55	$20.65	$20.65	773,891
2017-06-08	$20.65	$23.24	$20.65	$22.70	$22.70	1,061,591
2017-06-07	$21.45	$21.65	$20.15	$20.65	$20.65	470,879
2017-06-06	$21.75	$21.85	$20.95	$21.35	$21.35	692,706
2017-06-05	$22.50	$22.56	$21.70	$21.90	$21.90	679,284
2017-06-02	$21.25	$22.53	$21.25	$22.45	$22.45	690,370
2017-06-01	$19.85	$21.35	$19.75	$21.35	$21.35	629,646
2017-05-31	$20.75	$21.20	$19.50	$19.75	$19.75	429,525
2017-05-30	$20.20	$21.55	$20.15	$20.75	$20.75	506,036
2017-05-26	$20.15	$20.55	$19.70	$20.25	$20.25	582,788
2017-05-25	$20.50	$21.15	$20.05	$20.20	$20.20	432,999
2017-05-24	$21.80	$21.83	$20.20	$20.40	$20.40	572,938
2017-05-23	$21.15	$21.90	$21.10	$21.85	$21.85	565,206
2017-05-22	$22.25	$22.50	$21.00	$21.10	$21.10	847,313
2017-05-19	$24.50	$24.70	$22.25	$22.30	$22.30	800,704
2017-05-18	$23.80	$24.50	$23.55	$24.50	$24.50	984,966
2017-05-17	$23.90	$24.40	$23.35	$23.80	$23.80	3,930,419
2017-05-16	$22.00	$22.20	$21.55	$22.05	$22.05	535,431
2017-05-15	$22.50	$23.05	$21.60	$22.00	$22.00	575,432
2017-05-12	$22.20	$23.10	$22.10	$22.35	$22.35	550,282
2017-05-11	$21.40	$22.33	$21.05	$22.15	$22.15	677,489
2017-05-10	$19.40	$22.41	$19.35	$21.40	$21.40	729,543
2017-05-09	$19.65	$20.55	$18.55	$19.45	$19.45	813,922
2017-05-08	$19.65	$20.70	$19.55	$20.25	$20.25	533,425
2017-05-05	$19.90	$20.25	$19.10	$19.75	$19.75	322,225
2017-05-04	$19.60	$19.70	$19.05	$19.30	$19.30	367,211
2017-05-03	$19.90	$19.95	$19.50	$19.55	$19.55	197,594
2017-05-02	$20.40	$20.50	$19.70	$20.05	$20.05	254,404
2017-05-01	$19.30	$20.45	$19.20	$20.30	$20.30	354,455
2017-04-28	$19.90	$20.10	$19.05	$19.20	$19.20	434,626
2017-04-27	$20.20	$20.45	$19.85	$19.90	$19.90	189,690
2017-04-26	$20.15	$20.22	$19.55	$20.15	$20.15	368,006
2017-04-25	$19.25	$20.70	$19.25	$20.15	$20.15	413,031
2017-04-24	$18.60	$19.18	$18.48	$19.05	$19.05	487,465
2017-04-21	$18.80	$18.80	$18.10	$18.35	$18.35	881,633
2017-04-20	$18.75	$19.15	$18.50	$18.75	$18.75	524,167
2017-04-19	$19.25	$19.60	$18.60	$18.65	$18.65	207,504
2017-04-18	$19.65	$19.85	$19.10	$19.25	$19.25	362,731
2017-04-17	$19.30	$19.80	$19.20	$19.70	$19.70	393,985
2017-04-13	$18.75	$19.50	$18.50	$19.35	$19.35	557,508
2017-04-12	$18.75	$19.25	$18.63	$18.85	$18.85	244,486
2017-04-11	$19.40	$19.70	$18.70	$18.80	$18.80	205,593
2017-04-10	$19.60	$20.05	$19.35	$19.40	$19.40	343,485
2017-04-07	$19.40	$19.68	$18.70	$19.55	$19.55	551,178
2017-04-06	$19.55	$19.80	$19.15	$19.40	$19.40	345,219
2017-04-05	$19.65	$19.85	$19.30	$19.50	$19.50	413,249
2017-04-04	$20.15	$20.35	$19.30	$19.55	$19.55	299,768
2017-04-03	$21.20	$21.23	$20.00	$20.15	$20.15	434,353
2017-03-31	$20.50	$21.25	$20.10	$21.15	$21.15	343,547
2017-03-30	$20.70	$20.90	$19.65	$20.50	$20.50	657,111
2017-03-29	$20.95	$21.15	$20.40	$20.70	$20.70	317,100
2017-03-28	$21.45	$21.60	$20.75	$20.90	$20.90	376,866
2017-03-27	$21.35	$21.80	$20.90	$21.50	$21.50	296,531
2017-03-24	$21.95	$22.05	$21.30	$21.55	$21.55	307,081
2017-03-23	$22.50	$22.58	$21.80	$21.85	$21.85	195,919
2017-03-22	$22.40	$22.95	$21.65	$22.55	$22.55	357,348
2017-03-21	$23.80	$23.95	$21.85	$22.35	$22.35	759,522
2017-03-20	$23.20	$23.85	$22.95	$23.70	$23.70	546,214
2017-03-17	$23.05	$23.55	$22.95	$23.25	$23.25	688,827
2017-03-16	$22.60	$23.40	$22.13	$23.20	$23.20	871,063
2017-03-15	$22.30	$23.05	$22.05	$22.50	$22.50	526,226
2017-03-14	$22.20	$23.03	$21.20	$22.18	$22.18	957,066
2017-03-13	$23.55	$23.55	$22.75	$23.45	$23.45	477,856
2017-03-10	$23.60	$24.70	$23.10	$23.45	$23.45	412,086
2017-03-09	$24.10	$24.38	$23.45	$23.45	$23.45	394,062
2017-03-08	$24.55	$24.90	$23.85	$24.00	$24.00	388,677
2017-03-07	$24.55	$24.90	$24.31	$24.50	$24.50	336,895
2017-03-06	$25.20	$25.35	$24.41	$24.80	$24.80	397,406
2017-03-03	$24.80	$25.45	$24.40	$25.45	$25.45	485,294
2017-03-02	$24.90	$26.55	$24.49	$24.80	$24.80	1,061,888
2017-03-01	$23.95	$24.90	$23.75	$24.90	$24.90	1,046,967
2017-02-28	$22.85	$23.85	$22.45	$23.60	$23.60	1,052,046
2017-02-27	$21.75	$22.95	$21.55	$22.90	$22.90	463,784
2017-02-24	$21.50	$21.95	$21.25	$21.75	$21.75	242,314
2017-02-23	$21.80	$22.15	$20.88	$21.65	$21.65	673,772
2017-02-22	$22.65	$22.95	$21.50	$21.70	$21.70	422,579
2017-02-21	$22.70	$23.08	$22.50	$22.70	$22.70	703,263
2017-02-17	$22.90	$23.13	$22.50	$22.50	$22.50	409,713
2017-02-16	$22.85	$23.10	$22.48	$23.00	$23.00	416,124
2017-02-15	$23.10	$23.18	$22.45	$22.80	$22.80	456,521
2017-02-14	$22.85	$23.50	$22.35	$23.05	$23.05	445,204
2017-02-13	$23.30	$23.60	$22.65	$23.00	$23.00	425,653
2017-02-10	$23.55	$23.55	$22.95	$23.25	$23.25	390,533
2017-02-09	$23.55	$23.80	$23.05	$23.55	$23.55	611,411
2017-02-08	$24.40	$24.45	$22.90	$23.60	$23.60	4,179,243
2017-02-07	$27.00	$27.30	$26.50	$26.65	$26.65	114,924
2017-02-06	$27.15	$27.25	$26.55	$26.95	$26.95	151,545
2017-02-03	$27.35	$27.45	$26.85	$27.25	$27.25	162,941
2017-02-02	$27.10	$27.70	$26.75	$27.00	$27.00	217,258
2017-02-01	$27.90	$28.00	$26.90	$27.20	$27.20	275,361
2017-01-31	$27.90	$28.60	$27.55	$27.90	$27.90	531,945
2017-01-30	$27.65	$28.00	$26.55	$27.95	$27.95	374,628
2017-01-27	$27.50	$27.95	$27.35	$27.75	$27.75	322,063
2017-01-26	$27.75	$27.90	$26.85	$27.55	$27.55	283,785
2017-01-25	$26.70	$28.05	$26.50	$27.75	$27.75	248,951
2017-01-24	$26.30	$26.60	$25.60	$26.50	$26.50	423,103
2017-01-23	$26.00	$26.25	$25.65	$26.20	$26.20	187,919
2017-01-20	$26.15	$26.80	$25.70	$26.05	$26.05	230,987
2017-01-19	$25.45	$26.20	$25.35	$26.10	$26.10	258,951
2017-01-18	$25.30	$25.60	$25.05	$25.45	$25.45	184,699
2017-01-17	$26.95	$27.25	$24.90	$25.20	$25.20	434,333
2017-01-13	$27.05	$27.35	$26.70	$27.15	$27.15	268,727
2017-01-12	$27.05	$27.40	$26.40	$27.00	$27.00	182,468
2017-01-11	$27.95	$28.05	$26.55	$27.25	$27.25	430,651
2017-01-10	$27.90	$28.20	$27.05	$28.00	$28.00	402,892
2017-01-09	$28.00	$28.35	$27.48	$27.65	$27.65	386,426
2017-01-06	$27.90	$28.55	$27.75	$27.90	$27.90	155,436
2017-01-05	$29.00	$29.59	$27.75	$28.00	$28.00	299,418
2017-01-04	$28.10	$29.20	$28.05	$29.05	$29.05	359,974
2017-01-03	$28.55	$28.65	$27.45	$28.00	$28.00	231,005
2016-12-30	$28.15	$28.40	$27.40	$28.15	$28.15	191,328
2016-12-29	$28.65	$28.80	$27.95	$28.25	$28.25	121,103
2016-12-28	$27.95	$29.40	$27.70	$28.55	$28.55	329,181
2016-12-27	$28.05	$28.70	$27.85	$27.90	$27.90	205,187
2016-12-23	$28.10	$28.45	$27.95	$28.05	$28.05	367,100
2016-12-22	$27.95	$28.15	$27.65	$28.00	$28.00	222,272
2016-12-21	$27.85	$28.15	$27.50	$27.90	$27.90	181,686
2016-12-20	$28.00	$28.25	$27.70	$27.90	$27.90	119,111
2016-12-19	$28.35	$28.80	$27.75	$27.80	$27.80	148,131
2016-12-16	$27.80	$28.95	$27.75	$28.30	$28.30	833,426
2016-12-15	$27.90	$27.95	$27.50	$27.75	$27.75	188,366
2016-12-14	$27.60	$28.10	$27.35	$27.80	$27.80	350,599
2016-12-13	$27.80	$28.15	$27.00	$27.60	$27.60	226,215
2016-12-12	$28.05	$28.30	$27.35	$27.80	$27.80	274,189
2016-12-09	$28.00	$28.75	$27.55	$28.15	$28.15	213,361
2016-12-08	$27.40	$28.05	$27.00	$27.85	$27.85	249,761
2016-12-07	$27.90	$28.25	$27.05	$27.50	$27.50	255,304
2016-12-06	$28.35	$28.50	$27.65	$28.15	$28.15	233,249
2016-12-05	$28.15	$28.85	$28.00	$28.15	$28.15	228,265
2016-12-02	$27.60	$28.10	$27.15	$27.90	$27.90	157,420
2016-12-01	$26.90	$28.05	$26.34	$27.55	$27.55	360,758
2016-11-30	$27.85	$27.85	$26.70	$26.90	$26.90	399,914
2016-11-29	$27.90	$28.50	$27.65	$27.85	$27.85	225,468
2016-11-28	$28.25	$28.50	$27.15	$27.80	$27.80	307,958
2016-11-25	$28.25	$28.40	$27.70	$28.05	$28.05	199,367
2016-11-23	$26.95	$28.30	$26.75	$28.10	$28.10	318,877
2016-11-22	$28.50	$28.55	$27.58	$27.75	$27.75	227,903
2016-11-21	$28.40	$28.69	$28.03	$28.45	$28.45	265,398
2016-11-18	$28.15	$28.60	$27.95	$28.25	$28.25	301,154
2016-11-17	$27.80	$28.25	$27.50	$28.00	$28.00	305,292
2016-11-16	$28.55	$28.95	$27.65	$27.70	$27.70	276,430
2016-11-15	$27.65	$28.95	$27.15	$28.50	$28.50	385,054
2016-11-14	$28.00	$28.35	$26.40	$28.05	$28.05	781,040
2016-11-11	$28.00	$28.20	$26.65	$27.65	$27.65	485,574
2016-11-10	$26.25	$29.55	$23.25	$27.95	$27.95	1,092,661
2016-11-09	$24.00	$27.35	$23.00	$27.10	$27.10	729,082
2016-11-08	$24.65	$25.60	$23.55	$24.15	$24.15	881,135
2016-11-07	$29.10	$29.40	$22.93	$25.60	$25.60	2,411,399
2016-11-04	$27.30	$29.20	$26.61	$28.15	$28.15	275,556
2016-11-03	$29.05	$29.35	$27.20	$27.30	$27.30	387,045
2016-11-02	$27.70	$29.60	$26.35	$29.05	$29.05	380,770
2016-11-01	$27.50	$28.50	$27.00	$27.80	$27.80	279,152
2016-10-31	$28.55	$28.63	$26.95	$27.35	$27.35	389,796
2016-10-28	$29.07	$30.44	$28.62	$28.70	$28.70	355,679
2016-10-27	$29.80	$30.43	$29.30	$29.50	$29.50	271,890
2016-10-26	$30.40	$31.05	$29.58	$29.73	$29.73	286,835
2016-10-25	$30.77	$31.32	$30.12	$30.52	$30.52	297,437
2016-10-24	$30.68	$31.48	$30.59	$30.69	$30.69	189,464
2016-10-21	$30.29	$31.10	$29.93	$30.49	$30.49	296,342
2016-10-20	$29.58	$30.81	$29.48	$30.39	$30.39	443,697
2016-10-19	$30.31	$30.52	$29.04	$29.76	$29.76	949,253
2016-10-18	$29.26	$29.68	$28.68	$29.22	$29.22	323,090
2016-10-17	$28.25	$28.98	$27.98	$28.88	$28.88	274,224
2016-10-14	$28.69	$28.98	$28.11	$28.18	$28.18	285,210
2016-10-13	$27.51	$28.94	$27.51	$28.44	$28.44	244,807
2016-10-12	$28.64	$28.84	$27.49	$27.88	$27.88	320,172
2016-10-11	$28.68	$28.82	$27.88	$28.52	$28.52	410,095
2016-10-10	$27.26	$28.81	$27.26	$28.71	$28.71	358,971
2016-10-07	$25.15	$27.40	$25.15	$27.04	$27.04	459,438
2016-10-06	$25.41	$25.79	$25.05	$25.25	$25.25	213,120
2016-10-05	$25.39	$26.17	$25.12	$25.78	$25.78	195,105
2016-10-04	$25.74	$26.19	$25.26	$25.33	$25.33	351,606
2016-10-03	$26.43	$26.84	$24.93	$25.45	$25.45	496,181
2016-09-30	$26.50	$27.19	$26.00	$26.78	$26.78	270,758
2016-09-29	$28.86	$29.33	$26.04	$26.29	$26.29	633,283
2016-09-28	$31.08	$31.16	$28.75	$28.79	$28.79	388,448
2016-09-27	$30.23	$31.12	$29.61	$30.92	$30.92	497,935
2016-09-26	$30.03	$30.33	$29.58	$29.69	$29.69	265,302
2016-09-23	$30.75	$31.33	$30.00	$30.00	$30.00	196,835
2016-09-22	$30.93	$31.30	$30.21	$30.88	$30.88	290,054
2016-09-21	$31.62	$31.74	$29.99	$30.75	$30.75	391,634
2016-09-20	$30.34	$31.78	$30.00	$31.57	$31.57	592,028
2016-09-19	$31.20	$31.72	$29.99	$30.03	$30.03	448,699
2016-09-16	$30.27	$31.98	$29.83	$30.98	$30.98	1,507,089
2016-09-15	$30.64	$31.00	$30.03	$30.22	$30.22	319,295
2016-09-14	$29.97	$31.00	$29.97	$30.67	$30.67	332,694
2016-09-13	$30.81	$31.28	$29.55	$29.84	$29.84	254,306
2016-09-12	$29.53	$31.48	$29.53	$31.36	$31.36	525,774
2016-09-09	$30.12	$30.45	$29.50	$29.78	$29.78	293,095
2016-09-08	$30.35	$30.81	$30.06	$30.58	$30.58	288,560
2016-09-07	$30.25	$30.50	$29.64	$30.35	$30.35	432,934
2016-09-06	$30.50	$30.80	$29.45	$30.03	$30.03	410,774
2016-09-02	$30.37	$30.95	$29.74	$30.81	$30.81	430,814
2016-09-01	$29.74	$30.30	$29.55	$29.98	$29.98	409,693
2016-08-31	$29.46	$29.85	$28.92	$29.77	$29.77	292,243
2016-08-30	$29.26	$29.68	$29.11	$29.51	$29.51	152,759
2016-08-29	$29.57	$29.79	$28.49	$29.25	$29.25	170,973
2016-08-26	$29.36	$30.00	$28.79	$29.39	$29.39	220,749
2016-08-25	$28.78	$29.39	$27.75	$29.35	$29.35	428,344
2016-08-24	$30.02	$30.73	$28.69	$28.95	$28.95	269,740
2016-08-23	$30.30	$30.70	$29.53	$29.89	$29.89	302,419
2016-08-22	$30.74	$31.19	$29.52	$30.21	$30.21	252,229
2016-08-19	$30.10	$31.42	$29.72	$30.51	$30.51	309,456
2016-08-18	$29.77	$30.23	$29.31	$30.14	$30.14	263,749
2016-08-17	$29.19	$29.82	$29.00	$29.71	$29.71	219,809
2016-08-16	$29.86	$30.24	$28.99	$29.16	$29.16	331,190
2016-08-15	$29.70	$30.30	$29.70	$30.10	$30.10	423,141
2016-08-12	$29.84	$29.95	$28.85	$29.50	$29.50	212,483
2016-08-11	$29.19	$30.37	$28.98	$30.05	$30.05	387,370
2016-08-10	$29.73	$30.50	$27.23	$29.04	$29.04	464,240
2016-08-09	$29.96	$30.39	$29.25	$29.70	$29.70	726,971
2016-08-08	$30.00	$30.68	$29.53	$30.04	$30.04	1,108,414
2016-08-05	$28.18	$29.57	$27.94	$29.12	$29.12	373,755
2016-08-04	$27.92	$28.35	$27.31	$28.09	$28.09	226,443
2016-08-03	$27.06	$28.26	$26.88	$27.92	$27.92	314,022
2016-08-02	$25.78	$27.49	$25.59	$27.33	$27.33	498,915
2016-08-01	$25.67	$25.97	$25.20	$25.82	$25.82	174,699
2016-07-29	$24.44	$25.57	$24.42	$25.39	$25.39	241,400
2016-07-28	$26.15	$26.27	$24.42	$24.57	$24.57	260,854
2016-07-27	$25.23	$26.22	$25.15	$25.78	$25.78	246,235
2016-07-26	$24.06	$24.85	$24.00	$24.70	$24.70	177,803
2016-07-25	$24.25	$24.44	$23.80	$24.12	$24.12	120,021
2016-07-22	$24.19	$24.33	$23.16	$24.22	$24.22	330,840
2016-07-21	$26.23	$26.61	$23.53	$23.98	$23.98	363,680
2016-07-20	$24.07	$26.13	$23.41	$26.10	$26.10	542,745
2016-07-19	$23.43	$24.15	$23.07	$23.85	$23.85	344,789
2016-07-18	$23.70	$23.90	$22.02	$23.44	$23.44	222,562
2016-07-15	$22.33	$23.95	$21.95	$23.61	$23.61	438,410
2016-07-14	$22.81	$22.81	$21.21	$22.12	$22.12	324,988
2016-07-13	$23.00	$23.13	$22.08	$22.60	$22.60	550,575
2016-07-12	$20.98	$22.98	$20.94	$22.91	$22.91	680,117
2016-07-11	$17.88	$22.00	$17.65	$21.93	$21.93	1,861,184
2016-07-08	$16.50	$17.29	$16.11	$17.22	$17.22	488,226
2016-07-07	$16.67	$16.85	$16.29	$16.43	$16.43	332,190
2016-07-06	$16.58	$17.13	$16.33	$16.51	$16.51	338,157
2016-07-05	$16.69	$17.07	$16.49	$16.66	$16.66	176,553
2016-07-01	$16.78	$17.45	$16.52	$16.84	$16.84	227,629
2016-06-30	$16.81	$16.90	$15.86	$16.89	$16.89	426,985
2016-06-29	$15.90	$17.58	$15.40	$16.79	$16.79	390,033
2016-06-28	$14.44	$15.99	$14.44	$15.64	$15.64	289,349
2016-06-27	$15.10	$15.16	$14.00	$14.13	$14.13	271,602
2016-06-24	$15.56	$16.00	$15.03	$15.32	$15.32	866,749
2016-06-23	$16.20	$16.80	$15.52	$16.47	$16.47	147,483
2016-06-22	$15.70	$16.62	$15.41	$16.02	$16.02	225,211
2016-06-21	$15.81	$15.81	$14.87	$15.69	$15.69	235,270
2016-06-20	$15.92	$16.49	$15.39	$15.63	$15.63	144,327
2016-06-17	$16.07	$16.07	$15.33	$15.57	$15.57	363,640
2016-06-16	$16.25	$16.25	$15.72	$16.01	$16.01	134,191
2016-06-15	$16.09	$16.59	$15.82	$16.44	$16.44	264,654
2016-06-14	$16.41	$16.84	$15.34	$16.00	$16.00	330,557
2016-06-13	$16.01	$16.87	$15.65	$16.51	$16.51	454,472
2016-06-10	$16.96	$17.03	$15.62	$16.01	$16.01	876,259
2016-06-09	$17.83	$18.17	$16.95	$16.95	$16.95	371,856
2016-06-08	$17.43	$18.15	$16.56	$18.04	$18.04	437,240
2016-06-07	$17.66	$18.06	$17.10	$17.42	$17.42	740,957
2016-06-06	$18.32	$18.32	$17.36	$17.81	$17.81	192,130
2016-06-03	$19.54	$19.54	$18.02	$18.28	$18.28	861,717
2016-06-02	$18.74	$19.70	$18.52	$19.47	$19.47	504,368
2016-06-01	$18.57	$19.01	$18.11	$18.88	$18.88	597,035
2016-05-31	$18.16	$19.18	$17.83	$18.65	$18.65	717,084
2016-05-27	$18.02	$18.27	$17.30	$17.96	$17.96	355,449
2016-05-26	$18.31	$18.59	$17.90	$18.01	$18.01	219,146
2016-05-25	$18.48	$18.57	$18.10	$18.26	$18.26	271,926
2016-05-24	$18.30	$18.55	$17.87	$18.28	$18.28	358,972
2016-05-23	$18.29	$18.96	$17.75	$18.12	$18.12	951,565
2016-05-20	$19.03	$19.52	$18.75	$19.50	$19.50	167,577
2016-05-19	$19.27	$19.30	$17.98	$18.96	$18.96	432,852
2016-05-18	$18.54	$19.88	$18.00	$19.49	$19.49	1,702,967
2016-05-17	$16.12	$20.01	$16.00	$18.85	$18.85	1,632,124
2016-05-16	$15.40	$16.30	$15.02	$16.27	$16.27	381,557
2016-05-13	$15.99	$16.13	$15.06	$15.23	$15.23	228,660
2016-05-12	$17.33	$17.33	$15.61	$16.02	$16.02	295,509
2016-05-11	$17.84	$18.65	$17.13	$17.17	$17.17	202,635
2016-05-10	$18.82	$19.17	$15.04	$18.00	$18.00	1,206,288
2016-05-09	$19.15	$19.74	$18.90	$19.20	$19.20	238,287
2016-05-06	$18.38	$19.21	$18.33	$19.21	$19.21	286,579
2016-05-05	$18.81	$18.91	$18.32	$18.57	$18.57	169,179
2016-05-04	$19.00	$19.17	$18.58	$18.65	$18.65	209,407
2016-05-03	$19.68	$19.80	$18.96	$19.11	$19.11	151,187
2016-05-02	$18.90	$20.00	$18.58	$19.97	$19.97	165,179
2016-04-29	$19.12	$19.22	$18.40	$18.83	$18.83	211,662
2016-04-28	$20.00	$20.15	$19.16	$19.25	$19.25	180,672
2016-04-27	$20.39	$20.58	$19.22	$20.09	$20.09	166,534
2016-04-26	$21.06	$21.09	$20.25	$20.46	$20.46	148,088
2016-04-25	$21.61	$21.70	$19.87	$20.98	$20.98	100,388
2016-04-22	$21.82	$22.22	$21.16	$21.74	$21.74	184,047
2016-04-21	$20.95	$21.70	$20.81	$21.66	$21.66	327,869
2016-04-20	$21.51	$21.53	$20.60	$21.06	$21.06	204,757
2016-04-19	$22.14	$22.14	$21.07	$21.17	$21.17	125,187
2016-04-18	$21.68	$22.32	$21.57	$21.99	$21.99	137,592
2016-04-15	$21.91	$21.96	$21.25	$21.86	$21.86	126,701
2016-04-14	$22.07	$22.33	$21.56	$21.88	$21.88	130,092
2016-04-13	$22.13	$22.42	$21.65	$22.11	$22.11	225,476
2016-04-12	$21.58	$21.66	$20.59	$21.56	$21.56	165,790
2016-04-11	$22.29	$22.48	$21.52	$21.60	$21.60	121,811
2016-04-08	$22.87	$22.98	$21.68	$22.23	$22.23	142,637
2016-04-07	$23.53	$24.38	$22.37	$22.52	$22.52	265,614
2016-04-06	$22.78	$24.90	$22.77	$23.85	$23.85	272,821
2016-04-05	$21.77	$22.97	$21.51	$22.62	$22.62	214,294
2016-04-04	$22.50	$23.60	$20.84	$22.07	$22.07	374,098
2016-04-01	$20.97	$22.57	$20.60	$22.47	$22.47	252,454
2016-03-31	$19.41	$21.77	$19.41	$21.23	$21.23	228,246
2016-03-30	$20.01	$20.96	$19.15	$19.25	$19.25	180,939
2016-03-29	$18.89	$19.90	$18.12	$19.82	$19.82	183,388
2016-03-28	$19.54	$19.82	$18.47	$18.83	$18.83	98,915
2016-03-24	$19.01	$19.87	$18.29	$19.41	$19.41	190,879
2016-03-23	$19.99	$20.12	$18.83	$19.11	$19.11	232,268
2016-03-22	$20.00	$20.71	$19.87	$20.00	$20.00	193,223
2016-03-21	$19.07	$20.83	$19.07	$20.24	$20.24	221,098
2016-03-18	$18.57	$19.68	$18.09	$19.39	$19.39	303,781
2016-03-17	$18.21	$18.64	$17.01	$18.42	$18.42	138,858
2016-03-16	$18.22	$19.07	$17.69	$18.41	$18.41	94,023
2016-03-15	$19.78	$19.89	$18.05	$18.26	$18.26	208,737
2016-03-14	$19.12	$20.69	$19.12	$20.04	$20.04	180,537
2016-03-11	$18.28	$19.11	$18.22	$19.09	$19.09	182,946
2016-03-10	$19.44	$19.60	$17.58	$18.00	$18.00	278,885
2016-03-09	$19.29	$19.76	$17.94	$19.61	$19.61	244,001
2016-03-08	$19.84	$20.16	$18.07	$19.27	$19.27	369,005
2016-03-07	$18.40	$20.82	$18.40	$19.93	$19.93	321,972
2016-03-04	$18.02	$19.44	$17.44	$18.46	$18.46	332,230
2016-03-03	$17.82	$18.08	$16.80	$18.06	$18.06	259,610
2016-03-02	$15.00	$19.07	$14.92	$17.64	$17.64	547,062
2016-03-01	$13.85	$15.03	$13.12	$15.02	$15.02	277,159
2016-02-29	$14.38	$14.89	$14.00	$14.19	$14.19	279,195
2016-02-26	$13.99	$14.62	$13.98	$14.43	$14.43	110,250
2016-02-25	$14.04	$14.18	$13.42	$13.82	$13.82	98,208
2016-02-24	$13.75	$14.07	$13.10	$13.99	$13.99	210,418
2016-02-23	$14.53	$14.73	$13.85	$13.94	$13.94	336,850
2016-02-22	$14.81	$14.88	$14.39	$14.60	$14.60	302,681
2016-02-19	$14.58	$14.72	$13.90	$14.63	$14.63	211,551
2016-02-18	$15.52	$15.61	$14.52	$14.66	$14.66	191,273
2016-02-17	$14.80	$16.21	$14.69	$15.41	$15.41	268,358
2016-02-16	$13.90	$15.27	$13.81	$14.69	$14.69	246,429
2016-02-12	$13.56	$13.99	$12.80	$13.61	$13.61	228,557
2016-02-11	$12.48	$13.52	$12.31	$13.34	$13.34	247,847
2016-02-10	$12.78	$13.67	$12.59	$12.85	$12.85	217,825
2016-02-09	$12.23	$13.09	$12.04	$12.71	$12.71	202,054
2016-02-08	$14.02	$14.33	$12.35	$12.54	$12.54	330,248
2016-02-05	$13.48	$15.28	$13.35	$14.33	$14.33	809,999
2016-02-04	$12.62	$13.37	$12.42	$13.24	$13.24	249,993
2016-02-03	$13.26	$13.33	$12.17	$12.75	$12.75	357,046
2016-02-02	$13.36	$13.59	$12.94	$13.12	$13.12	665,103
2016-02-01	$13.20	$13.41	$12.34	$13.16	$13.16	316,743
2016-01-29	$13.28	$13.63	$12.95	$13.26	$13.26	310,284
2016-01-28	$13.70	$13.92	$12.98	$13.36	$13.36	212,329
2016-01-27	$14.56	$14.62	$13.43	$13.61	$13.61	235,182
2016-01-26	$14.82	$14.82	$13.76	$14.55	$14.55	210,341
2016-01-25	$14.38	$15.09	$14.38	$14.69	$14.69	282,071
2016-01-22	$14.41	$14.89	$14.15	$14.49	$14.49	346,806
2016-01-21	$15.46	$15.57	$13.97	$14.03	$14.03	425,265
2016-01-20	$14.78	$15.97	$12.96	$15.02	$15.02	652,763
2016-01-19	$16.42	$16.50	$14.59	$15.10	$15.10	311,419
2016-01-15	$15.33	$16.21	$15.05	$16.19	$16.19	331,639
2016-01-14	$14.30	$16.07	$13.24	$16.00	$16.00	397,447
2016-01-13	$16.74	$17.04	$13.68	$14.07	$14.07	354,512
2016-01-12	$17.97	$18.55	$16.19	$16.70	$16.70	611,758
2016-01-11	$18.47	$18.63	$16.68	$17.71	$17.71	418,467
2016-01-08	$18.51	$18.96	$17.80	$18.27	$18.27	181,873
2016-01-07	$18.38	$18.77	$17.34	$18.28	$18.28	694,765
2016-01-06	$20.29	$20.46	$18.36	$18.87	$18.87	433,352
2016-01-05	$21.19	$21.35	$20.32	$20.59	$20.59	246,578
2016-01-04	$22.49	$22.57	$21.01	$21.07	$21.07	209,910
2015-12-31	$23.19	$23.51	$22.83	$22.96	$22.96	112,586
2015-12-30	$23.64	$24.18	$23.14	$23.32	$23.32	88,534
2015-12-29	$22.42	$23.91	$22.15	$23.74	$23.74	136,237
2015-12-28	$22.84	$22.93	$22.01	$22.27	$22.27	87,186
2015-12-24	$22.43	$23.19	$22.27	$22.97	$22.97	67,308
2015-12-23	$21.73	$22.55	$21.52	$22.40	$22.40	116,016
2015-12-22	$22.33	$22.35	$21.10	$21.55	$21.55	168,980
2015-12-21	$22.39	$23.30	$22.01	$22.31	$22.31	189,836
2015-12-18	$23.17	$23.91	$22.20	$22.41	$22.41	1,343,404
2015-12-17	$25.53	$25.57	$23.18	$23.30	$23.30	308,596
2015-12-16	$26.13	$26.99	$25.20	$25.35	$25.35	366,845
2015-12-15	$24.74	$26.13	$24.48	$25.87	$25.87	243,321
2015-12-14	$24.69	$25.50	$23.73	$24.36	$24.36	270,684
2015-12-11	$25.50	$26.52	$24.28	$24.59	$24.59	180,649
2015-12-10	$24.37	$25.90	$24.20	$25.89	$25.89	125,975
2015-12-09	$26.85	$26.85	$23.96	$24.30	$24.30	667,169
2015-12-08	$27.42	$28.69	$27.36	$28.20	$28.20	199,368
2015-12-07	$29.15	$29.15	$27.53	$27.68	$27.68	108,397
2015-12-04	$28.23	$29.39	$27.05	$29.23	$29.23	262,308
2015-12-03	$30.00	$30.48	$28.25	$28.30	$28.30	121,447
2015-12-02	$29.83	$30.83	$29.41	$29.83	$29.83	171,382
2015-12-01	$29.78	$30.05	$28.19	$29.83	$29.83	151,588
2015-11-30	$30.99	$31.84	$30.01	$30.37	$30.37	253,861
2015-11-27	$29.52	$30.66	$29.35	$30.56	$30.56	36,493
2015-11-25	$30.04	$30.81	$29.10	$29.52	$29.52	289,961
2015-11-24	$29.52	$30.05	$28.91	$29.96	$29.96	176,043
2015-11-23	$28.22	$29.98	$28.05	$29.59	$29.59	436,400
2015-11-20	$27.09	$28.27	$26.92	$27.61	$27.61	269,061
2015-11-19	$26.88	$27.26	$26.60	$27.10	$27.10	145,124
2015-11-18	$27.49	$27.49	$26.26	$27.23	$27.23	118,929
2015-11-17	$27.00	$28.29	$27.00	$27.26	$27.26	201,964
2015-11-16	$27.08	$27.66	$26.39	$26.98	$26.98	123,139
2015-11-13	$26.76	$28.29	$26.69	$26.82	$26.82	294,540
2015-11-12	$28.16	$28.56	$26.80	$26.94	$26.94	155,686
2015-11-11	$29.82	$29.96	$28.37	$28.44	$28.44	157,823
2015-11-10	$28.70	$29.73	$27.93	$29.55	$29.55	216,498
2015-11-09	$29.38	$30.33	$28.91	$29.06	$29.06	234,735
2015-11-06	$28.93	$29.61	$28.16	$29.40	$29.40	147,354
2015-11-05	$29.16	$29.89	$28.29	$29.09	$29.09	260,176
2015-11-04	$28.95	$29.62	$28.35	$29.31	$29.31	224,847
2015-11-03	$28.59	$29.48	$28.19	$28.81	$28.81	141,051
2015-11-02	$28.00	$29.53	$28.00	$28.71	$28.71	306,729
2015-10-30	$28.25	$28.69	$27.55	$27.85	$27.85	592,576
2015-10-29	$27.47	$28.81	$27.47	$28.39	$28.39	412,704
2015-10-28	$27.21	$29.08	$26.00	$27.54	$27.54	341,250
2015-10-27	$25.01	$27.25	$25.01	$27.15	$27.15	488,430
2015-10-26	$24.60	$25.70	$23.92	$25.04	$25.04	131,305
2015-10-23	$23.37	$25.05	$23.22	$24.66	$24.66	204,005
2015-10-22	$23.20	$23.50	$22.13	$23.03	$23.03	374,630
2015-10-21	$23.37	$24.24	$21.70	$23.02	$23.02	191,612
2015-10-20	$23.82	$24.41	$23.05	$23.19	$23.19	114,306
2015-10-19	$24.75	$25.16	$23.09	$23.74	$23.74	95,333
2015-10-16	$23.64	$25.17	$23.64	$24.80	$24.80	207,746
2015-10-15	$21.76	$23.67	$21.62	$23.54	$23.54	128,992
2015-10-14	$21.58	$22.31	$21.43	$21.80	$21.80	154,158
2015-10-13	$22.63	$23.02	$21.27	$21.51	$21.51	231,627
2015-10-12	$23.45	$23.68	$22.55	$22.84	$22.84	112,087
2015-10-09	$23.43	$23.99	$23.09	$23.29	$23.29	128,391
2015-10-08	$23.67	$23.86	$22.23	$23.36	$23.36	176,089
2015-10-07	$23.85	$24.16	$22.74	$23.82	$23.82	305,879
2015-10-06	$22.48	$24.02	$22.22	$23.48	$23.48	421,637
2015-10-05	$20.73	$22.69	$20.73	$22.56	$22.56	397,270
2015-10-02	$18.00	$20.64	$16.96	$20.63	$20.63	585,072
2015-10-01	$20.15	$20.15	$18.01	$18.83	$18.83	365,287
2015-09-30	$20.15	$20.96	$19.79	$20.04	$20.04	250,417
2015-09-29	$22.44	$22.44	$19.32	$19.92	$19.92	418,281
2015-09-28	$23.18	$23.35	$21.54	$22.49	$22.49	309,874
2015-09-25	$26.64	$26.68	$23.14	$23.19	$23.19	284,571
2015-09-24	$25.98	$26.37	$25.14	$26.27	$26.27	183,595
2015-09-23	$26.18	$26.62	$25.56	$26.10	$26.10	142,611
2015-09-22	$26.64	$27.05	$26.02	$26.19	$26.19	182,466
2015-09-21	$28.02	$28.20	$26.01	$27.01	$27.01	153,325
2015-09-18	$27.81	$28.45	$27.22	$27.69	$27.69	226,878
2015-09-17	$26.50	$28.75	$26.50	$28.16	$28.16	171,820
2015-09-16	$26.31	$26.60	$25.70	$26.49	$26.49	115,287
2015-09-15	$25.90	$26.77	$25.68	$26.39	$26.39	105,371
2015-09-14	$26.57	$26.57	$25.73	$25.78	$25.78	186,137
2015-09-11	$25.62	$26.48	$25.25	$26.41	$26.41	154,038
2015-09-10	$25.69	$26.13	$25.54	$25.78	$25.78	178,368
2015-09-09	$25.68	$26.80	$25.50	$25.63	$25.63	267,603
2015-09-08	$27.11	$27.11	$24.78	$25.85	$25.85	269,363
2015-09-04	$26.56	$27.15	$25.24	$27.07	$27.07	242,520
2015-09-03	$27.70	$27.99	$26.55	$26.72	$26.72	194,847
2015-09-02	$27.38	$28.19	$26.85	$27.68	$27.68	64,829
2015-09-01	$27.02	$27.94	$26.00	$26.95	$26.95	117,910
2015-08-31	$29.05	$29.33	$27.46	$27.60	$27.60	162,951
2015-08-28	$28.45	$29.25	$28.15	$28.98	$28.98	136,970
2015-08-27	$27.50	$28.61	$27.06	$28.54	$28.54	274,032
2015-08-26	$27.68	$29.01	$26.76	$27.40	$27.40	285,287
2015-08-25	$29.00	$29.00	$27.30	$27.40	$27.40	268,011
2015-08-24	$28.21	$30.22	$26.93	$27.99	$27.99	233,985
2015-08-21	$28.55	$30.93	$28.53	$29.87	$29.87	257,174
2015-08-20	$29.80	$30.41	$28.92	$29.51	$29.51	185,814
2015-08-19	$31.70	$31.70	$30.35	$30.42	$30.42	152,352
2015-08-18	$33.29	$33.52	$31.87	$31.99	$31.99	125,618

Coherus Biosciences Inc (CHRS) News Headlines

KKR to acquire a stake in health tech firm Cotiviti

None

reuters.com Feb. 14, 2024

Recent Coherus Biosciences Inc (CHRS) News

Similar Companies to Coherus Biosciences Inc (CHRS) 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

Coherus Biosciences Inc (CHRS) Exchange: NASDAQ