Cellectis (CLLS) Stock

Data as of June 26, 2025

$1.44 ($-0.03) -2.04%

Cellectis - Daily Information

Click for more stock information on Cellectis.

Daily Information	Data
Date	June 26, 2025
Open	$1.40
Previous Close	$1.44
High	$1.49
Low	$1.35
Adjusted Open	$1.40
Previous Adjusted Close	$1.44
Adjusted High	$1.49
Adjusted Low	$1.35

About Cellectis (CLLS)

Cellectis is a French biotechnology company founded in 1999. It specializes in creating cell and gene therapies. The company was built on the foundation of research conducted at the Pasteur Institute in Paris. In 2014, the company went public with a listing on the Nasdaq exchange. Since going public, Cellectisâ stock has grown nearly 11-fold and a successful merger with UCAR was finalized in April 2019. Cellectis has three main therapeutic focus areas: immuno-oncology, gene editing, and CAR-T therapy. The company operates in over five countries, primarily in the US and Europe. It has presence in the USA through biotechnology hubs in Cambridge, MA and New York, NY and financial hubs in Boston and Philadelphia. Cellectis currently employs over 350 professionals from more than 20 countries.

Invest in Cellectis (CLLS)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Cellectis (CLLS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-23	$1.40	$1.49	$1.35	$1.44	$1.44	65,346
2025-06-20	$1.36	$1.47	$1.36	$1.47	$1.47	77,990
2025-06-18	$1.42	$1.42	$1.35	$1.40	$1.40	36,066
2025-06-17	$1.40	$1.42	$1.35	$1.37	$1.37	24,628
2025-06-16	$1.38	$1.42	$1.35	$1.39	$1.39	49,830
2025-06-13	$1.39	$1.43	$1.33	$1.33	$1.33	63,798
2025-06-12	$1.44	$1.44	$1.36	$1.37	$1.37	52,599
2025-06-11	$1.41	$1.46	$1.40	$1.43	$1.43	22,866
2025-06-10	$1.42	$1.42	$1.40	$1.41	$1.41	65,944
2025-06-09	$1.41	$1.46	$1.39	$1.43	$1.43	70,160
2025-06-06	$1.49	$1.49	$1.37	$1.41	$1.41	70,273
2025-06-05	$1.45	$1.48	$1.42	$1.44	$1.44	110,621
2025-06-04	$1.47	$1.47	$1.42	$1.43	$1.43	47,744
2025-06-03	$1.45	$1.51	$1.45	$1.46	$1.46	16,383
2025-06-02	$1.51	$1.55	$1.47	$1.49	$1.49	41,664
2025-05-30	$1.44	$1.47	$1.41	$1.46	$1.46	103,936
2025-05-29	$1.48	$1.48	$1.41	$1.44	$1.44	69,673
2025-05-28	$1.45	$1.48	$1.41	$1.41	$1.41	40,117
2025-05-27	$1.49	$1.52	$1.45	$1.46	$1.46	64,287
2025-05-23	$1.51	$1.60	$1.47	$1.47	$1.47	49,807
2025-05-22	$1.52	$1.57	$1.48	$1.52	$1.52	21,953
2025-05-21	$1.52	$1.57	$1.48	$1.52	$1.52	68,468
2025-05-20	$1.54	$1.56	$1.46	$1.54	$1.54	29,680
2025-05-19	$1.57	$1.58	$1.53	$1.55	$1.55	25,201
2025-05-16	$1.48	$1.58	$1.47	$1.58	$1.58	49,716
2025-05-15	$1.48	$1.50	$1.42	$1.46	$1.46	25,319
2025-05-14	$1.51	$1.51	$1.37	$1.38	$1.38	27,873
2025-05-13	$1.42	$1.45	$1.41	$1.41	$1.41	52,827
2025-05-12	$1.56	$1.58	$1.46	$1.51	$1.51	24,659
2025-05-09	$1.53	$1.60	$1.53	$1.58	$1.58	24,440
2025-05-08	$1.53	$1.53	$1.46	$1.53	$1.53	24,898
2025-05-07	$1.57	$1.58	$1.53	$1.53	$1.53	21,780
2025-05-06	$1.65	$1.65	$1.55	$1.58	$1.58	142,121
2025-05-05	$1.59	$1.60	$1.54	$1.60	$1.60	40,964
2025-05-02	$1.59	$1.65	$1.58	$1.59	$1.59	67,528
2025-05-01	$1.65	$1.65	$1.49	$1.61	$1.61	78,184
2025-04-30	$1.57	$1.65	$1.56	$1.65	$1.65	44,713
2025-04-29	$1.52	$1.60	$1.52	$1.59	$1.59	42,660
2025-04-28	$1.54	$1.57	$1.51	$1.54	$1.54	61,843
2025-04-25	$1.51	$1.56	$1.48	$1.53	$1.53	81,346
2025-04-24	$1.46	$1.51	$1.46	$1.51	$1.51	32,612
2025-04-23	$1.45	$1.48	$1.43	$1.46	$1.46	59,440
2025-04-22	$1.38	$1.46	$1.37	$1.44	$1.44	44,580
2025-04-21	$1.43	$1.44	$1.36	$1.38	$1.38	25,869
2025-04-17	$1.44	$1.46	$1.42	$1.45	$1.45	36,075
2025-04-16	$1.47	$1.48	$1.40	$1.43	$1.43	46,914
2025-04-15	$1.53	$1.55	$1.45	$1.46	$1.46	98,287
2025-04-14	$1.51	$1.56	$1.45	$1.50	$1.50	245,104
2025-04-11	$1.40	$1.47	$1.32	$1.44	$1.44	379,558
2025-04-10	$1.23	$1.26	$1.20	$1.23	$1.23	60,061
2025-04-09	$1.30	$1.30	$1.17	$1.23	$1.23	82,319
2025-04-08	$1.32	$1.32	$1.20	$1.22	$1.22	111,333
2025-04-07	$1.10	$1.19	$1.10	$1.16	$1.16	71,248
2025-04-04	$1.16	$1.19	$1.10	$1.15	$1.15	126,733
2025-04-03	$1.27	$1.28	$1.20	$1.20	$1.20	108,226
2025-04-02	$1.27	$1.29	$1.24	$1.26	$1.26	50,420
2025-04-01	$1.25	$1.33	$1.23	$1.32	$1.32	191,808
2025-03-31	$1.26	$1.26	$1.16	$1.24	$1.24	152,948
2025-03-28	$1.27	$1.29	$1.25	$1.27	$1.27	85,886
2025-03-27	$1.33	$1.33	$1.29	$1.30	$1.30	97,154
2025-03-26	$1.33	$1.33	$1.29	$1.30	$1.30	87,630
2025-03-25	$1.31	$1.35	$1.28	$1.31	$1.31	123,786
2025-03-24	$1.30	$1.32	$1.29	$1.31	$1.31	152,178
2025-03-21	$1.27	$1.30	$1.27	$1.30	$1.30	99,277
2025-03-20	$1.25	$1.31	$1.25	$1.27	$1.27	174,542
2025-03-19	$1.26	$1.31	$1.25	$1.31	$1.31	222,869
2025-03-18	$1.27	$1.29	$1.24	$1.27	$1.27	241,702
2025-03-17	$1.22	$1.23	$1.19	$1.23	$1.23	549,392
2025-03-14	$1.40	$1.40	$1.14	$1.24	$1.24	13,939,397
2025-03-13	$1.30	$1.33	$1.27	$1.29	$1.29	141,479
2025-03-12	$1.28	$1.31	$1.22	$1.30	$1.30	121,467
2025-03-11	$1.28	$1.32	$1.22	$1.25	$1.25	137,701
2025-03-10	$1.26	$1.29	$1.20	$1.22	$1.22	152,509
2025-03-07	$1.28	$1.31	$1.25	$1.26	$1.26	48,755
2025-03-06	$1.25	$1.27	$1.22	$1.22	$1.22	42,372
2025-03-05	$1.31	$1.31	$1.28	$1.28	$1.28	95,268
2025-03-04	$1.29	$1.35	$1.25	$1.26	$1.26	76,611
2025-03-03	$1.36	$1.37	$1.27	$1.29	$1.29	81,898
2025-02-28	$1.34	$1.34	$1.24	$1.29	$1.29	149,071
2025-02-27	$1.40	$1.40	$1.32	$1.33	$1.33	220,782
2025-02-26	$1.46	$1.48	$1.39	$1.40	$1.40	59,824
2025-02-25	$1.46	$1.52	$1.33	$1.39	$1.39	206,721
2025-02-24	$1.52	$1.55	$1.47	$1.50	$1.50	140,728
2025-02-21	$1.56	$1.60	$1.52	$1.53	$1.53	76,725
2025-02-20	$1.57	$1.62	$1.52	$1.54	$1.54	144,514
2025-02-19	$1.53	$1.61	$1.52	$1.54	$1.54	150,223
2025-02-18	$1.53	$1.62	$1.51	$1.58	$1.58	162,987
2025-02-14	$1.61	$1.61	$1.52	$1.55	$1.55	77,558
2025-02-13	$1.50	$1.55	$1.46	$1.53	$1.53	42,086
2025-02-12	$1.50	$1.54	$1.46	$1.48	$1.48	69,518
2025-02-11	$1.54	$1.55	$1.50	$1.51	$1.51	48,487
2025-02-10	$1.55	$1.61	$1.51	$1.55	$1.55	71,557
2025-02-07	$1.60	$1.63	$1.53	$1.53	$1.53	38,216
2025-02-06	$1.60	$1.69	$1.58	$1.59	$1.59	113,277
2025-02-05	$1.66	$1.70	$1.56	$1.60	$1.60	206,795
2025-02-04	$1.58	$1.65	$1.58	$1.63	$1.63	46,933
2025-02-03	$1.54	$1.61	$1.51	$1.56	$1.56	250,887
2025-01-31	$1.59	$1.65	$1.58	$1.61	$1.61	65,036
2025-01-30	$1.53	$1.59	$1.51	$1.58	$1.58	48,578
2025-01-29	$1.56	$1.56	$1.45	$1.52	$1.52	104,451
2025-01-28	$1.53	$1.65	$1.51	$1.54	$1.54	132,547
2025-01-27	$1.65	$1.67	$1.52	$1.54	$1.54	101,383
2025-01-24	$1.59	$1.72	$1.53	$1.67	$1.67	331,282
2025-01-23	$1.54	$1.65	$1.52	$1.56	$1.56	265,578
2025-01-22	$1.52	$1.56	$1.50	$1.53	$1.53	225,050
2025-01-21	$1.57	$1.59	$1.46	$1.51	$1.51	255,781
2025-01-17	$1.51	$1.54	$1.46	$1.48	$1.48	213,838
2025-01-16	$1.64	$1.64	$1.51	$1.51	$1.51	206,574
2025-01-15	$1.72	$1.77	$1.60	$1.64	$1.64	236,513
2025-01-14	$1.74	$1.80	$1.66	$1.68	$1.68	161,208
2025-01-13	$1.83	$1.89	$1.65	$1.68	$1.68	263,417
2025-01-10	$1.93	$1.93	$1.82	$1.85	$1.85	125,461
2025-01-08	$2.03	$2.03	$1.88	$1.93	$1.93	210,196
2025-01-07	$2.19	$2.22	$2.09	$2.10	$2.10	399,567
2025-01-06	$1.79	$2.23	$1.76	$2.13	$2.13	826,154
2025-01-03	$1.80	$1.80	$1.66	$1.68	$1.68	325,995
2025-01-02	$1.78	$1.84	$1.77	$1.81	$1.81	100,542
2024-12-31	$1.88	$1.95	$1.77	$1.80	$1.80	384,383
2024-12-30	$1.45	$1.82	$1.45	$1.82	$1.82	797,203
2024-12-27	$1.51	$1.59	$1.41	$1.41	$1.41	127,160
2024-12-26	$1.56	$1.59	$1.51	$1.51	$1.51	94,180
2024-12-24	$1.57	$1.61	$1.53	$1.56	$1.56	7,303
2024-12-23	$1.59	$1.62	$1.57	$1.57	$1.57	20,375
2024-12-20	$1.58	$1.64	$1.53	$1.64	$1.64	87,886
2024-12-19	$1.62	$1.62	$1.58	$1.59	$1.59	73,884
2024-12-18	$1.69	$1.72	$1.60	$1.63	$1.63	41,020
2024-12-17	$1.72	$1.78	$1.69	$1.71	$1.71	63,166
2024-12-16	$1.76	$1.78	$1.70	$1.73	$1.73	55,422
2024-12-13	$1.82	$1.87	$1.74	$1.76	$1.76	66,579
2024-12-12	$1.90	$1.93	$1.83	$1.85	$1.85	32,486
2024-12-11	$1.95	$1.99	$1.90	$1.90	$1.90	26,395
2024-12-10	$1.95	$2.09	$1.94	$1.94	$1.94	39,345
2024-12-09	$2.04	$2.05	$1.96	$1.96	$1.96	43,792
2024-12-06	$1.99	$2.01	$1.98	$2.00	$2.00	30,631
2024-12-05	$1.88	$1.98	$1.88	$1.98	$1.98	88,077
2024-12-04	$1.93	$1.95	$1.85	$1.89	$1.89	74,813
2024-12-03	$1.98	$2.01	$1.93	$1.96	$1.96	29,908
2024-12-02	$2.05	$2.08	$2.00	$2.02	$2.02	63,769
2024-11-29	$2.04	$2.12	$2.02	$2.10	$2.10	30,015
2024-11-27	$2.14	$2.16	$2.09	$2.13	$2.13	41,245
2024-11-26	$1.99	$2.14	$1.99	$2.14	$2.14	167,407
2024-11-25	$1.84	$1.98	$1.83	$1.96	$1.96	109,557
2024-11-22	$1.86	$1.89	$1.85	$1.87	$1.87	29,798
2024-11-21	$1.90	$1.90	$1.82	$1.86	$1.86	49,023
2024-11-20	$1.93	$1.93	$1.89	$1.91	$1.91	26,155
2024-11-19	$1.97	$1.97	$1.87	$1.96	$1.96	39,062
2024-11-18	$1.90	$1.98	$1.83	$1.94	$1.94	216,807
2024-11-15	$1.91	$1.91	$1.77	$1.87	$1.87	72,315
2024-11-14	$1.96	$1.96	$1.86	$1.91	$1.91	20,551
2024-11-13	$1.93	$2.00	$1.91	$1.98	$1.98	33,707
2024-11-12	$1.94	$1.98	$1.87	$1.98	$1.98	210,888
2024-11-11	$1.77	$1.93	$1.77	$1.91	$1.91	193,538
2024-11-08	$1.81	$1.81	$1.73	$1.77	$1.77	32,216
2024-11-07	$1.76	$1.76	$1.70	$1.75	$1.75	74,235
2024-11-06	$1.88	$1.88	$1.75	$1.77	$1.77	124,031
2024-11-05	$1.90	$1.90	$1.78	$1.78	$1.78	185,704
2024-11-04	$1.80	$1.84	$1.75	$1.76	$1.76	131,131
2024-11-01	$1.80	$1.81	$1.78	$1.80	$1.80	87,242
2024-10-31	$1.87	$1.87	$1.78	$1.78	$1.78	20,104
2024-10-30	$1.83	$1.89	$1.77	$1.82	$1.82	56,668
2024-10-29	$1.96	$1.97	$1.80	$1.83	$1.83	199,166
2024-10-28	$1.86	$1.94	$1.86	$1.93	$1.93	22,311
2024-10-25	$1.92	$1.95	$1.80	$1.86	$1.86	26,317
2024-10-24	$1.92	$2.00	$1.85	$1.90	$1.90	37,119
2024-10-23	$1.83	$1.98	$1.78	$1.97	$1.97	263,766
2024-10-22	$1.85	$1.91	$1.78	$1.80	$1.80	37,162
2024-10-21	$1.94	$1.94	$1.83	$1.84	$1.84	32,815
2024-10-18	$1.96	$1.96	$1.90	$1.90	$1.90	43,300
2024-10-17	$1.95	$1.95	$1.88	$1.91	$1.91	32,792
2024-10-16	$1.93	$1.97	$1.89	$1.90	$1.90	42,888
2024-10-15	$2.02	$2.02	$1.89	$1.89	$1.89	24,464
2024-10-14	$2.04	$2.04	$1.95	$1.95	$1.95	12,926
2024-10-11	$1.97	$2.04	$1.95	$2.01	$2.01	16,645
2024-10-10	$1.97	$2.00	$1.97	$2.00	$2.00	12,646
2024-10-09	$2.03	$2.06	$1.95	$1.95	$1.95	33,132
2024-10-08	$1.97	$2.02	$1.96	$1.96	$1.96	20,954
2024-10-07	$1.98	$2.07	$1.95	$1.97	$1.97	25,782
2024-10-04	$1.99	$2.03	$1.88	$1.89	$1.89	81,452
2024-10-03	$2.07	$2.08	$1.98	$1.98	$1.98	14,170
2024-10-02	$2.00	$2.05	$1.95	$1.96	$1.96	38,128
2024-10-01	$2.14	$2.15	$2.01	$2.02	$2.02	35,846
2024-09-30	$2.19	$2.20	$2.09	$2.12	$2.12	13,374
2024-09-27	$2.17	$2.22	$2.15	$2.18	$2.18	12,634
2024-09-26	$2.20	$2.25	$2.10	$2.19	$2.19	41,503
2024-09-25	$2.16	$2.22	$2.12	$2.16	$2.16	31,056
2024-09-24	$2.27	$2.27	$2.18	$2.21	$2.21	11,513
2024-09-23	$2.28	$2.31	$2.20	$2.20	$2.20	10,424
2024-09-20	$2.33	$2.33	$2.21	$2.26	$2.26	7,540
2024-09-19	$2.35	$2.40	$2.30	$2.32	$2.32	5,920
2024-09-18	$2.33	$2.40	$2.23	$2.28	$2.28	21,073
2024-09-17	$2.33	$2.35	$2.26	$2.34	$2.34	10,713
2024-09-16	$2.16	$2.34	$2.16	$2.30	$2.30	14,094
2024-09-13	$2.30	$2.37	$2.25	$2.25	$2.25	20,371
2024-09-12	$2.30	$2.40	$2.25	$2.40	$2.40	35,766
2024-09-11	$2.26	$2.32	$2.26	$2.31	$2.31	13,316
2024-09-10	$2.23	$2.29	$2.19	$2.22	$2.22	18,544
2024-09-09	$2.27	$2.30	$2.23	$2.26	$2.26	12,930
2024-09-06	$2.22	$2.27	$2.16	$2.24	$2.24	31,522
2024-09-05	$2.32	$2.32	$2.24	$2.27	$2.27	12,302
2024-09-04	$2.27	$2.34	$2.25	$2.30	$2.30	11,600
2024-09-03	$2.27	$2.36	$2.25	$2.26	$2.26	14,875
2024-08-30	$2.31	$2.41	$2.31	$2.40	$2.40	15,229
2024-08-29	$2.35	$2.40	$2.30	$2.40	$2.40	18,155
2024-08-28	$2.36	$2.43	$2.35	$2.37	$2.37	32,450
2024-08-27	$2.36	$2.41	$2.35	$2.38	$2.38	15,937
2024-08-26	$2.40	$2.40	$2.36	$2.40	$2.40	34,792
2024-08-23	$2.23	$2.40	$2.23	$2.37	$2.37	72,965
2024-08-22	$2.33	$2.33	$2.26	$2.32	$2.32	20,647
2024-08-21	$2.34	$2.40	$2.32	$2.36	$2.36	31,093
2024-08-20	$2.26	$2.31	$2.22	$2.30	$2.30	62,538
2024-08-19	$2.05	$2.13	$2.05	$2.13	$2.13	40,623
2024-08-16	$2.01	$2.10	$2.01	$2.08	$2.08	8,436
2024-08-15	$2.02	$2.05	$2.00	$2.05	$2.05	39,152
2024-08-14	$2.05	$2.05	$1.93	$2.05	$2.05	54,034
2024-08-13	$2.01	$2.12	$2.00	$2.06	$2.06	14,941
2024-08-12	$2.13	$2.13	$2.03	$2.04	$2.04	62,839
2024-08-09	$2.03	$2.11	$2.00	$2.08	$2.08	20,232
2024-08-08	$2.03	$2.09	$2.02	$2.07	$2.07	6,417
2024-08-07	$2.05	$2.08	$2.02	$2.06	$2.06	15,389
2024-08-06	$2.00	$2.16	$1.97	$2.07	$2.07	45,692
2024-08-05	$2.00	$2.12	$2.00	$2.04	$2.04	29,706
2024-08-02	$2.14	$2.18	$2.08	$2.09	$2.09	38,029
2024-08-01	$2.22	$2.26	$2.12	$2.17	$2.17	32,469
2024-07-31	$2.22	$2.30	$2.15	$2.24	$2.24	50,413
2024-07-30	$2.21	$2.23	$2.10	$2.21	$2.21	53,130
2024-07-29	$2.29	$2.29	$2.18	$2.21	$2.21	60,002
2024-07-26	$2.22	$2.43	$2.16	$2.30	$2.30	408,266
2024-07-25	$2.05	$2.06	$2.00	$2.05	$2.05	535,699
2024-07-24	$2.15	$2.15	$2.00	$2.04	$2.04	37,444
2024-07-23	$2.04	$2.07	$2.00	$2.07	$2.07	18,747
2024-07-22	$2.06	$2.09	$2.04	$2.09	$2.09	9,865
2024-07-19	$2.12	$2.12	$2.02	$2.03	$2.03	11,774
2024-07-18	$2.10	$2.16	$2.10	$2.16	$2.16	12,996
2024-07-17	$2.20	$2.20	$2.08	$2.10	$2.10	15,737
2024-07-16	$2.09	$2.18	$2.09	$2.17	$2.17	40,517
2024-07-15	$2.05	$2.10	$2.05	$2.09	$2.09	30,476
2024-07-12	$2.03	$2.11	$2.03	$2.09	$2.09	41,213
2024-07-11	$1.88	$2.01	$1.88	$2.00	$2.00	59,066
2024-07-10	$1.88	$1.95	$1.88	$1.95	$1.95	21,270
2024-07-09	$1.89	$1.94	$1.84	$1.92	$1.92	40,323
2024-07-08	$1.99	$2.04	$1.99	$2.02	$2.02	15,237
2024-07-05	$2.05	$2.09	$1.94	$2.04	$2.04	16,805
2024-07-03	$1.97	$2.10	$1.96	$2.05	$2.05	44,377
2024-07-02	$1.89	$1.92	$1.88	$1.90	$1.90	14,222
2024-07-01	$1.87	$1.96	$1.85	$1.94	$1.94	37,536
2024-06-28	$1.84	$1.90	$1.84	$1.87	$1.87	36,154
2024-06-27	$1.84	$1.89	$1.82	$1.86	$1.86	40,362
2024-06-26	$1.86	$1.87	$1.82	$1.87	$1.87	99,975
2024-06-25	$1.90	$1.93	$1.86	$1.93	$1.93	44,701
2024-06-24	$1.87	$1.94	$1.85	$1.91	$1.91	45,611
2024-06-21	$1.85	$1.93	$1.82	$1.89	$1.89	205,112
2024-06-20	$2.01	$2.01	$1.91	$1.96	$1.96	36,561
2024-06-18	$2.01	$2.12	$1.98	$2.02	$2.02	127,503
2024-06-17	$2.16	$2.16	$2.11	$2.14	$2.14	100,514
2024-06-14	$2.24	$2.30	$2.10	$2.25	$2.25	54,631
2024-06-13	$2.34	$2.39	$2.29	$2.36	$2.36	46,950
2024-06-12	$2.48	$2.48	$2.38	$2.42	$2.42	89,986
2024-06-11	$2.50	$2.62	$2.45	$2.48	$2.48	87,335
2024-06-10	$2.54	$2.57	$2.46	$2.57	$2.57	77,635
2024-06-07	$2.62	$2.62	$2.56	$2.57	$2.57	11,919
2024-06-06	$2.59	$2.69	$2.59	$2.67	$2.67	10,018
2024-06-05	$2.78	$2.78	$2.65	$2.73	$2.73	10,444
2024-06-04	$2.73	$2.73	$2.50	$2.57	$2.57	32,042
2024-06-03	$2.68	$2.77	$2.61	$2.65	$2.65	12,372
2024-05-31	$2.71	$2.81	$2.63	$2.71	$2.71	13,536
2024-05-30	$2.69	$2.73	$2.69	$2.71	$2.71	11,245
2024-05-29	$2.56	$2.75	$2.56	$2.72	$2.72	21,491
2024-05-28	$2.72	$2.80	$2.69	$2.78	$2.78	21,196
2024-05-24	$2.86	$2.91	$2.74	$2.82	$2.82	17,668
2024-05-23	$2.89	$2.95	$2.82	$2.90	$2.90	32,170
2024-05-22	$2.90	$2.92	$2.88	$2.92	$2.92	12,669
2024-05-21	$2.92	$2.96	$2.81	$2.95	$2.95	54,465
2024-05-20	$2.96	$3.00	$2.94	$2.97	$2.97	24,978
2024-05-17	$2.99	$3.00	$2.87	$2.99	$2.99	28,205
2024-05-16	$3.04	$3.04	$2.96	$3.04	$3.04	15,243
2024-05-15	$3.10	$3.10	$2.97	$3.06	$3.06	11,339
2024-05-14	$2.97	$3.07	$2.96	$3.04	$3.04	43,880
2024-05-13	$3.03	$3.04	$2.95	$2.97	$2.97	12,802
2024-05-10	$3.27	$3.27	$3.00	$3.06	$3.06	131,617
2024-05-09	$3.01	$3.32	$3.01	$3.24	$3.24	127,926
2024-05-08	$3.00	$3.16	$3.00	$3.10	$3.10	57,420
2024-05-07	$3.07	$3.19	$2.94	$3.10	$3.10	243,240
2024-05-06	$3.25	$3.38	$3.15	$3.35	$3.35	272,498
2024-05-03	$2.89	$3.09	$2.89	$2.99	$2.99	90,809
2024-05-02	$2.70	$3.01	$2.64	$2.99	$2.99	299,774
2024-05-01	$2.59	$2.60	$2.53	$2.54	$2.54	3,856
2024-04-30	$2.52	$2.56	$2.50	$2.56	$2.56	9,080
2024-04-29	$2.37	$2.61	$2.37	$2.56	$2.56	22,427
2024-04-26	$2.49	$2.51	$2.35	$2.51	$2.51	223,279
2024-04-25	$2.47	$2.61	$2.47	$2.49	$2.49	14,710
2024-04-24	$2.53	$2.57	$2.48	$2.50	$2.50	39,301
2024-04-23	$2.46	$2.65	$2.46	$2.62	$2.62	47,230
2024-04-22	$2.59	$2.65	$2.59	$2.64	$2.64	23,573
2024-04-19	$2.58	$2.58	$2.51	$2.55	$2.55	11,743
2024-04-18	$2.53	$2.63	$2.30	$2.47	$2.47	14,990
2024-04-17	$2.57	$2.61	$2.45	$2.46	$2.46	6,942
2024-04-16	$2.50	$2.65	$2.49	$2.49	$2.49	84,326
2024-04-15	$2.59	$2.65	$2.53	$2.61	$2.61	41,919
2024-04-12	$2.80	$2.80	$2.67	$2.69	$2.69	60,116
2024-04-11	$2.81	$2.86	$2.78	$2.80	$2.80	14,726
2024-04-10	$2.66	$2.81	$2.66	$2.79	$2.79	11,928
2024-04-09	$2.82	$2.82	$2.70	$2.75	$2.75	20,196
2024-04-08	$2.69	$2.89	$2.60	$2.69	$2.69	81,817
2024-04-05	$2.70	$2.74	$2.66	$2.68	$2.68	12,974
2024-04-04	$2.76	$2.89	$2.72	$2.75	$2.75	21,287
2024-04-03	$2.80	$2.95	$2.66	$2.79	$2.79	45,942
2024-04-02	$2.66	$2.69	$2.56	$2.65	$2.65	36,851
2024-04-01	$2.61	$2.64	$2.41	$2.54	$2.54	42,508
2024-03-28	$2.71	$2.75	$2.65	$2.65	$2.65	44,068
2024-03-27	$2.56	$2.71	$2.50	$2.67	$2.67	7,361
2024-03-26	$2.55	$2.60	$2.43	$2.57	$2.57	35,396
2024-03-25	$2.38	$2.58	$2.38	$2.58	$2.58	28,259
2024-03-22	$2.52	$2.53	$2.42	$2.50	$2.50	20,611
2024-03-21	$2.41	$2.55	$2.41	$2.53	$2.53	15,476
2024-03-20	$2.41	$2.45	$2.35	$2.45	$2.45	17,532
2024-03-19	$2.38	$2.47	$2.38	$2.41	$2.41	25,511
2024-03-18	$2.56	$2.56	$2.43	$2.49	$2.49	24,604
2024-03-15	$2.65	$2.65	$2.43	$2.54	$2.54	33,536
2024-03-14	$2.64	$2.67	$2.46	$2.53	$2.53	26,401
2024-03-13	$2.59	$2.65	$2.55	$2.56	$2.56	24,864
2024-03-12	$2.51	$2.68	$2.47	$2.62	$2.62	36,536
2024-03-11	$2.68	$2.68	$2.43	$2.43	$2.43	12,379
2024-03-08	$2.53	$2.78	$2.53	$2.59	$2.59	45,890
2024-03-07	$2.57	$2.58	$2.45	$2.51	$2.51	39,127
2024-03-06	$2.54	$2.55	$2.51	$2.52	$2.52	29,852
2024-03-05	$2.52	$2.56	$2.41	$2.48	$2.48	92,376
2024-03-04	$2.65	$2.65	$2.56	$2.60	$2.60	30,639
2024-03-01	$2.63	$2.65	$2.53	$2.65	$2.65	21,385
2024-02-29	$2.57	$2.60	$2.52	$2.58	$2.58	26,363
2024-02-28	$2.63	$2.63	$2.53	$2.55	$2.55	120,206
2024-02-27	$2.60	$2.78	$2.60	$2.72	$2.72	61,852
2024-02-26	$2.81	$2.81	$2.65	$2.72	$2.72	78,666
2024-02-23	$2.82	$2.91	$2.77	$2.83	$2.83	79,234
2024-02-22	$2.83	$2.95	$2.80	$2.91	$2.91	34,431
2024-02-21	$2.73	$2.86	$2.71	$2.86	$2.86	56,737
2024-02-20	$2.80	$2.85	$2.72	$2.73	$2.73	87,426
2024-02-16	$2.85	$2.92	$2.82	$2.89	$2.89	22,698
2024-02-15	$2.89	$2.94	$2.84	$2.85	$2.85	12,285
2024-02-14	$2.78	$2.85	$2.77	$2.85	$2.85	24,783
2024-02-13	$2.84	$2.91	$2.75	$2.79	$2.79	65,272
2024-02-12	$3.06	$3.09	$3.02	$3.03	$3.03	27,647
2024-02-09	$3.04	$3.12	$3.01	$3.06	$3.06	35,904
2024-02-08	$2.98	$3.13	$2.98	$3.09	$3.09	48,831
2024-02-07	$2.98	$3.01	$2.88	$3.01	$3.01	34,520
2024-02-06	$2.85	$3.00	$2.85	$3.00	$3.00	10,393
2024-02-05	$2.98	$2.98	$2.86	$2.90	$2.90	30,681
2024-02-02	$2.90	$3.02	$2.89	$2.95	$2.95	31,485
2024-02-01	$2.96	$2.99	$2.75	$2.96	$2.96	33,156
2024-01-31	$2.92	$3.05	$2.88	$2.99	$2.99	21,389
2024-01-30	$2.95	$2.98	$2.89	$2.95	$2.95	14,883
2024-01-29	$2.93	$3.04	$2.83	$3.00	$3.00	46,431
2024-01-26	$2.81	$3.00	$2.81	$2.97	$2.97	89,568
2024-01-25	$2.75	$2.78	$2.67	$2.76	$2.76	68,928
2024-01-24	$2.92	$2.93	$2.80	$2.83	$2.83	38,288
2024-01-23	$2.71	$2.89	$2.71	$2.89	$2.89	18,749
2024-01-22	$2.73	$2.77	$2.65	$2.74	$2.74	18,048
2024-01-19	$2.66	$2.75	$2.58	$2.69	$2.69	32,696
2024-01-18	$2.62	$2.72	$2.60	$2.72	$2.72	52,911
2024-01-17	$2.66	$2.71	$2.57	$2.62	$2.62	48,680
2024-01-16	$2.75	$2.87	$2.71	$2.77	$2.77	43,450
2024-01-12	$2.81	$2.94	$2.81	$2.89	$2.89	64,802
2024-01-11	$2.87	$2.89	$2.73	$2.83	$2.83	73,127
2024-01-10	$2.99	$2.99	$2.84	$2.90	$2.90	77,573
2024-01-09	$2.91	$3.00	$2.91	$2.97	$2.97	31,860
2024-01-08	$2.88	$3.03	$2.76	$3.01	$3.01	90,672
2024-01-05	$2.97	$3.08	$2.96	$3.00	$3.00	69,027
2024-01-04	$2.90	$3.10	$2.88	$3.05	$3.05	39,900
2024-01-03	$2.97	$3.01	$2.89	$2.94	$2.94	64,725
2024-01-02	$2.98	$3.14	$2.98	$3.07	$3.07	60,989
2023-12-29	$3.28	$3.28	$2.95	$3.08	$3.08	133,705
2023-12-28	$3.43	$3.53	$3.33	$3.39	$3.39	144,599
2023-12-27	$3.48	$3.50	$3.37	$3.47	$3.47	75,601
2023-12-26	$3.36	$3.55	$3.36	$3.49	$3.49	85,990
2023-12-22	$3.43	$3.55	$3.32	$3.49	$3.49	130,747
2023-12-21	$3.45	$3.73	$3.33	$3.37	$3.37	159,998
2023-12-20	$3.71	$3.77	$3.49	$3.55	$3.55	282,483
2023-12-19	$3.28	$3.39	$3.23	$3.35	$3.35	78,021
2023-12-18	$3.34	$3.44	$3.20	$3.31	$3.31	259,880
2023-12-15	$3.15	$3.20	$3.09	$3.20	$3.20	115,603
2023-12-14	$3.05	$3.19	$3.00	$3.06	$3.06	200,790
2023-12-13	$2.94	$2.98	$2.83	$2.96	$2.96	72,080
2023-12-12	$3.01	$3.01	$2.87	$2.90	$2.90	95,866
2023-12-11	$2.96	$3.04	$2.90	$3.00	$3.00	110,299
2023-12-08	$2.85	$2.99	$2.81	$2.97	$2.97	113,887
2023-12-07	$2.87	$2.89	$2.78	$2.81	$2.81	90,973
2023-12-06	$2.90	$2.97	$2.85	$2.88	$2.88	67,836
2023-12-05	$2.83	$2.92	$2.80	$2.85	$2.85	104,726
2023-12-04	$3.01	$3.02	$2.76	$2.87	$2.87	286,367
2023-12-01	$2.90	$3.09	$2.83	$3.04	$3.04	150,238
2023-11-30	$3.09	$3.10	$2.97	$2.98	$2.98	119,576
2023-11-29	$3.08	$3.19	$3.01	$3.05	$3.05	167,609
2023-11-28	$2.92	$3.25	$2.90	$3.19	$3.19	397,221
2023-11-27	$2.93	$2.93	$2.83	$2.86	$2.86	148,309
2023-11-24	$2.85	$2.99	$2.82	$2.91	$2.91	160,652
2023-11-22	$2.83	$2.85	$2.75	$2.82	$2.82	179,619
2023-11-21	$2.92	$2.97	$2.83	$2.84	$2.84	247,833
2023-11-20	$2.87	$3.16	$2.82	$3.10	$3.10	478,499
2023-11-17	$2.68	$2.93	$2.64	$2.93	$2.93	462,591
2023-11-16	$2.74	$2.74	$2.50	$2.62	$2.62	525,328
2023-11-15	$2.64	$2.82	$2.56	$2.80	$2.80	2,473,267
2023-11-14	$2.52	$2.60	$2.46	$2.56	$2.56	319,885
2023-11-13	$2.55	$2.61	$2.47	$2.52	$2.52	270,204
2023-11-10	$2.58	$2.61	$2.47	$2.51	$2.51	404,223
2023-11-09	$2.53	$2.53	$2.36	$2.40	$2.40	535,754
2023-11-08	$2.52	$2.56	$2.41	$2.50	$2.50	528,244
2023-11-07	$2.78	$2.79	$2.31	$2.39	$2.39	1,628,309
2023-11-06	$2.81	$2.87	$2.60	$2.76	$2.76	1,225,991
2023-11-03	$2.83	$2.95	$2.64	$2.86	$2.86	4,329,412
2023-11-02	$2.96	$3.23	$2.80	$3.01	$3.01	26,430,024
2023-11-01	$2.71	$2.99	$2.17	$2.64	$2.64	75,182,081
2023-10-31	$0.99	$1.02	$0.96	$0.97	$0.97	92,931
2023-10-30	$1.03	$1.05	$0.99	$1.02	$1.02	30,891
2023-10-27	$1.03	$1.03	$0.98	$1.01	$1.01	31,087
2023-10-26	$1.00	$1.03	$0.96	$1.01	$1.01	45,330
2023-10-25	$1.02	$1.04	$0.99	$1.00	$1.00	124,602
2023-10-24	$1.12	$1.21	$0.99	$1.05	$1.05	240,264
2023-10-23	$1.21	$1.21	$1.17	$1.20	$1.20	39,929
2023-10-20	$1.30	$1.30	$1.21	$1.21	$1.21	58,083
2023-10-19	$1.33	$1.35	$1.30	$1.32	$1.32	7,788
2023-10-18	$1.32	$1.33	$1.31	$1.33	$1.33	7,493
2023-10-17	$1.33	$1.35	$1.33	$1.35	$1.35	73,111
2023-10-16	$1.40	$1.40	$1.34	$1.37	$1.37	67,246
2023-10-13	$1.45	$1.45	$1.38	$1.38	$1.38	16,461
2023-10-12	$1.41	$1.41	$1.36	$1.39	$1.39	13,407
2023-10-11	$1.45	$1.45	$1.40	$1.41	$1.41	32,570
2023-10-10	$1.46	$1.47	$1.41	$1.45	$1.45	46,362
2023-10-09	$1.44	$1.44	$1.40	$1.43	$1.43	32,619
2023-10-06	$1.48	$1.49	$1.44	$1.45	$1.45	38,118
2023-10-05	$1.43	$1.43	$1.38	$1.40	$1.40	97,160
2023-10-04	$1.54	$1.55	$1.37	$1.42	$1.42	276,565
2023-10-03	$1.50	$1.63	$1.47	$1.54	$1.54	428,088
2023-10-02	$1.58	$1.58	$1.50	$1.50	$1.50	37,796
2023-09-29	$1.58	$1.59	$1.58	$1.58	$1.58	7,365
2023-09-28	$1.58	$1.62	$1.58	$1.58	$1.58	15,239
2023-09-27	$1.60	$1.62	$1.58	$1.60	$1.60	18,928
2023-09-26	$1.60	$1.62	$1.58	$1.62	$1.62	23,683
2023-09-25	$1.69	$1.69	$1.60	$1.60	$1.60	33,910
2023-09-22	$1.65	$1.75	$1.65	$1.72	$1.72	62,490
2023-09-21	$1.65	$1.67	$1.60	$1.67	$1.67	10,925
2023-09-20	$1.67	$1.72	$1.63	$1.63	$1.63	29,584
2023-09-19	$1.70	$1.72	$1.64	$1.64	$1.64	60,698
2023-09-18	$1.71	$1.74	$1.58	$1.63	$1.63	63,667
2023-09-15	$1.75	$1.75	$1.63	$1.72	$1.72	80,175
2023-09-14	$1.77	$1.78	$1.71	$1.71	$1.71	41,140
2023-09-13	$1.77	$1.80	$1.76	$1.76	$1.76	3,807
2023-09-12	$1.75	$1.90	$1.75	$1.76	$1.76	79,116
2023-09-11	$1.78	$1.78	$1.74	$1.74	$1.74	10,583
2023-09-08	$1.82	$1.82	$1.74	$1.75	$1.75	56,384
2023-09-07	$1.80	$1.83	$1.80	$1.80	$1.80	5,666
2023-09-06	$1.84	$1.84	$1.80	$1.80	$1.80	31,058
2023-09-05	$1.97	$1.97	$1.83	$1.83	$1.83	61,100
2023-09-01	$2.04	$2.04	$1.98	$2.01	$2.01	16,769
2023-08-31	$2.11	$2.11	$1.98	$2.07	$2.07	20,821
2023-08-30	$1.95	$2.15	$1.95	$2.11	$2.11	71,253
2023-08-29	$1.86	$1.93	$1.86	$1.92	$1.92	9,117
2023-08-28	$1.88	$1.94	$1.84	$1.90	$1.90	33,244
2023-08-25	$1.87	$1.90	$1.83	$1.90	$1.90	34,199
2023-08-24	$1.90	$1.90	$1.84	$1.89	$1.89	12,697
2023-08-23	$1.91	$1.99	$1.90	$1.95	$1.95	8,077
2023-08-22	$1.87	$1.95	$1.84	$1.84	$1.84	48,154
2023-08-21	$1.91	$1.95	$1.85	$1.85	$1.85	44,039
2023-08-18	$1.85	$1.87	$1.84	$1.85	$1.85	20,567
2023-08-17	$1.88	$1.90	$1.85	$1.87	$1.87	11,048
2023-08-16	$1.95	$1.97	$1.83	$1.88	$1.88	21,424
2023-08-15	$1.95	$2.01	$1.95	$1.97	$1.97	44,296
2023-08-14	$1.87	$1.94	$1.83	$1.93	$1.93	37,679
2023-08-11	$1.87	$1.95	$1.87	$1.94	$1.94	28,424
2023-08-10	$1.88	$1.91	$1.85	$1.88	$1.88	26,134
2023-08-09	$1.86	$1.86	$1.82	$1.83	$1.83	14,182
2023-08-08	$1.84	$1.88	$1.82	$1.85	$1.85	80,032
2023-08-07	$1.89	$1.89	$1.80	$1.85	$1.85	20,967
2023-08-04	$1.96	$1.96	$1.85	$1.85	$1.85	75,937
2023-08-03	$1.95	$1.96	$1.76	$1.95	$1.95	137,411
2023-08-02	$2.00	$2.00	$1.91	$1.92	$1.92	48,631
2023-08-01	$2.12	$2.12	$2.00	$2.01	$2.01	41,098
2023-07-31	$2.15	$2.24	$2.04	$2.14	$2.14	62,053
2023-07-28	$2.17	$2.21	$2.00	$2.16	$2.16	143,983
2023-07-27	$2.31	$2.36	$2.17	$2.21	$2.21	29,328
2023-07-26	$2.43	$2.49	$2.30	$2.30	$2.30	73,854
2023-07-25	$2.35	$2.48	$2.32	$2.38	$2.38	65,050
2023-07-24	$2.85	$2.85	$2.28	$2.40	$2.40	182,987
2023-07-21	$2.53	$2.98	$2.53	$2.86	$2.86	341,726
2023-07-20	$2.35	$2.65	$2.34	$2.55	$2.55	229,202
2023-07-19	$2.25	$2.31	$2.18	$2.27	$2.27	40,407
2023-07-18	$2.27	$2.28	$2.12	$2.25	$2.25	49,244
2023-07-17	$2.28	$2.28	$2.14	$2.22	$2.22	31,161
2023-07-14	$2.37	$2.37	$2.19	$2.24	$2.24	31,461
2023-07-13	$2.32	$2.39	$2.28	$2.36	$2.36	46,800
2023-07-12	$2.20	$2.35	$2.16	$2.29	$2.29	63,728
2023-07-11	$2.11	$2.20	$2.08	$2.16	$2.16	41,328
2023-07-10	$2.05	$2.14	$2.02	$2.12	$2.12	39,190
2023-07-07	$1.99	$2.05	$1.98	$2.01	$2.01	9,517
2023-07-06	$1.94	$2.01	$1.85	$1.94	$1.94	29,370
2023-07-05	$2.05	$2.05	$2.00	$2.02	$2.02	21,811
2023-07-03	$1.93	$2.05	$1.93	$2.03	$2.03	44,088
2023-06-30	$1.91	$1.99	$1.88	$1.97	$1.97	20,540
2023-06-29	$1.89	$1.90	$1.82	$1.87	$1.87	40,154
2023-06-28	$1.91	$1.96	$1.89	$1.90	$1.90	16,965
2023-06-27	$1.77	$1.90	$1.75	$1.87	$1.87	35,352
2023-06-26	$1.81	$1.82	$1.75	$1.78	$1.78	44,937
2023-06-23	$1.82	$1.88	$1.82	$1.83	$1.83	38,709
2023-06-22	$1.87	$1.95	$1.84	$1.94	$1.94	31,399
2023-06-21	$1.98	$1.98	$1.91	$1.92	$1.92	13,201
2023-06-20	$2.00	$2.00	$1.96	$1.98	$1.98	9,867
2023-06-16	$2.05	$2.10	$1.95	$2.10	$2.10	59,644
2023-06-15	$2.01	$2.04	$2.00	$2.04	$2.04	38,022
2023-06-14	$2.00	$2.02	$1.98	$1.99	$1.99	18,225
2023-06-13	$2.03	$2.03	$1.97	$2.00	$2.00	51,128
2023-06-12	$1.99	$2.04	$1.96	$2.02	$2.02	33,622
2023-06-09	$1.97	$1.98	$1.92	$1.94	$1.94	24,090
2023-06-08	$1.98	$2.00	$1.94	$1.99	$1.99	24,714
2023-06-07	$2.00	$2.00	$1.91	$1.91	$1.91	28,040
2023-06-06	$2.05	$2.06	$1.99	$2.04	$2.04	20,166
2023-06-05	$2.04	$2.21	$2.00	$2.08	$2.08	101,701
2023-06-02	$1.99	$2.00	$1.94	$1.99	$1.99	54,804
2023-06-01	$1.94	$2.00	$1.89	$1.97	$1.97	39,883
2023-05-31	$1.91	$1.91	$1.85	$1.90	$1.90	58,275
2023-05-30	$1.80	$1.90	$1.80	$1.90	$1.90	63,462
2023-05-26	$1.81	$1.89	$1.80	$1.83	$1.83	20,924
2023-05-25	$1.81	$1.84	$1.75	$1.78	$1.78	34,124
2023-05-24	$1.81	$1.81	$1.71	$1.72	$1.72	47,635
2023-05-23	$1.79	$1.83	$1.76	$1.79	$1.79	24,107
2023-05-22	$1.74	$1.80	$1.70	$1.80	$1.80	31,850
2023-05-19	$1.75	$1.77	$1.70	$1.74	$1.74	19,203
2023-05-18	$1.77	$1.79	$1.71	$1.77	$1.77	64,965
2023-05-17	$1.75	$1.82	$1.75	$1.80	$1.80	49,212
2023-05-16	$1.70	$1.82	$1.69	$1.75	$1.75	65,528
2023-05-15	$1.75	$1.81	$1.73	$1.76	$1.76	51,465
2023-05-12	$1.81	$1.82	$1.68	$1.74	$1.74	207,590
2023-05-11	$1.90	$1.90	$1.81	$1.81	$1.81	161,059
2023-05-10	$1.84	$1.92	$1.84	$1.92	$1.92	36,002
2023-05-09	$1.81	$1.85	$1.78	$1.83	$1.83	56,843
2023-05-08	$1.95	$1.95	$1.82	$1.90	$1.90	166,165
2023-05-05	$1.89	$1.98	$1.89	$1.90	$1.90	162,929
2023-05-04	$1.92	$1.92	$1.86	$1.88	$1.88	53,234
2023-05-03	$1.90	$1.94	$1.83	$1.86	$1.86	48,967
2023-05-02	$1.91	$1.92	$1.80	$1.83	$1.83	33,800
2023-05-01	$1.95	$1.96	$1.91	$1.95	$1.95	11,713
2023-04-28	$1.88	$1.92	$1.88	$1.88	$1.88	28,511
2023-04-27	$1.93	$1.94	$1.90	$1.94	$1.94	3,363
2023-04-26	$1.93	$1.93	$1.90	$1.91	$1.91	7,596
2023-04-25	$1.90	$1.94	$1.89	$1.94	$1.94	12,974
2023-04-24	$1.89	$1.94	$1.89	$1.93	$1.93	27,219
2023-04-21	$1.99	$1.99	$1.88	$1.90	$1.90	113,358
2023-04-20	$1.97	$1.99	$1.92	$1.92	$1.92	45,738
2023-04-19	$1.99	$2.03	$1.93	$2.03	$2.03	43,942
2023-04-18	$2.04	$2.04	$1.97	$2.01	$2.01	134,020
2023-04-17	$2.04	$2.07	$2.00	$2.04	$2.04	70,360
2023-04-14	$2.08	$2.14	$2.04	$2.04	$2.04	46,427
2023-04-13	$2.04	$2.17	$2.04	$2.12	$2.12	177,718
2023-04-12	$1.99	$2.05	$1.99	$2.05	$2.05	50,324
2023-04-11	$1.96	$2.00	$1.94	$1.98	$1.98	32,051
2023-04-10	$1.99	$1.99	$1.91	$1.96	$1.96	14,593
2023-04-06	$1.99	$1.99	$1.89	$1.97	$1.97	44,698
2023-04-05	$1.92	$1.99	$1.91	$1.98	$1.98	18,051
2023-04-04	$2.00	$2.02	$1.93	$1.97	$1.97	23,313
2023-04-03	$1.96	$2.02	$1.96	$2.01	$2.01	32,553
2023-03-31	$1.98	$2.03	$1.90	$1.93	$1.93	91,773
2023-03-30	$2.01	$2.05	$1.96	$2.02	$2.02	203,462
2023-03-29	$2.07	$2.09	$1.85	$1.91	$1.91	435,640
2023-03-28	$2.04	$2.06	$2.02	$2.04	$2.04	6,651
2023-03-27	$2.03	$2.08	$1.97	$1.99	$1.99	112,721
2023-03-24	$2.02	$2.09	$1.98	$2.04	$2.04	50,253
2023-03-23	$2.07	$2.11	$1.96	$2.04	$2.04	23,346
2023-03-22	$1.99	$2.00	$1.95	$1.96	$1.96	11,889
2023-03-21	$1.90	$2.02	$1.90	$2.00	$2.00	62,529
2023-03-20	$1.84	$1.92	$1.77	$1.90	$1.90	120,958
2023-03-17	$1.80	$1.89	$1.80	$1.88	$1.88	74,498
2023-03-16	$1.83	$1.88	$1.83	$1.86	$1.86	85,563
2023-03-15	$1.91	$1.95	$1.80	$1.83	$1.83	108,154
2023-03-14	$2.07	$2.07	$1.93	$1.98	$1.98	81,990
2023-03-13	$1.96	$1.99	$1.92	$1.96	$1.96	88,066
2023-03-10	$2.07	$2.08	$1.85	$1.99	$1.99	147,299
2023-03-09	$2.10	$2.12	$2.05	$2.08	$2.08	35,655
2023-03-08	$2.11	$2.16	$2.10	$2.16	$2.16	25,108
2023-03-07	$2.18	$2.20	$2.13	$2.16	$2.16	16,489
2023-03-06	$2.18	$2.23	$2.13	$2.16	$2.16	47,262
2023-03-03	$2.15	$2.23	$2.13	$2.13	$2.13	58,304
2023-03-02	$2.22	$2.27	$2.13	$2.14	$2.14	143,104
2023-03-01	$2.23	$2.25	$2.15	$2.20	$2.20	24,786
2023-02-28	$2.30	$2.30	$2.14	$2.21	$2.21	68,090
2023-02-27	$2.25	$2.29	$2.18	$2.18	$2.18	58,033
2023-02-24	$2.29	$2.29	$2.20	$2.25	$2.25	20,506
2023-02-23	$2.31	$2.33	$2.21	$2.27	$2.27	22,321
2023-02-22	$2.30	$2.36	$2.22	$2.27	$2.27	48,643
2023-02-21	$2.35	$2.36	$2.26	$2.30	$2.30	32,380
2023-02-17	$2.44	$2.44	$2.20	$2.25	$2.25	129,145
2023-02-16	$2.38	$2.53	$2.38	$2.38	$2.38	162,577
2023-02-15	$2.32	$2.41	$2.32	$2.40	$2.40	18,996
2023-02-14	$2.36	$2.50	$2.31	$2.36	$2.36	59,441
2023-02-13	$2.36	$2.41	$2.25	$2.35	$2.35	58,019
2023-02-10	$2.38	$2.43	$2.28	$2.33	$2.33	81,373
2023-02-09	$2.33	$2.37	$2.20	$2.21	$2.21	181,222
2023-02-08	$2.35	$2.39	$2.25	$2.25	$2.25	266,583
2023-02-07	$2.50	$2.56	$2.35	$2.38	$2.38	449,972
2023-02-06	$2.54	$2.64	$2.50	$2.50	$2.50	356,316
2023-02-03	$2.26	$2.54	$2.25	$2.51	$2.51	1,855,075
2023-02-02	$3.26	$3.30	$3.07	$3.26	$3.26	45,334
2023-02-01	$2.96	$3.15	$2.96	$3.10	$3.10	17,943
2023-01-31	$2.96	$3.14	$2.90	$3.05	$3.05	72,142
2023-01-30	$3.09	$3.09	$2.92	$3.01	$3.01	20,347
2023-01-27	$3.08	$3.14	$3.03	$3.10	$3.10	97,362
2023-01-26	$3.17	$3.20	$3.06	$3.14	$3.14	22,247
2023-01-25	$3.19	$3.39	$3.02	$3.23	$3.23	50,042
2023-01-24	$3.27	$3.36	$3.25	$3.34	$3.34	52,213
2023-01-23	$3.39	$3.44	$3.30	$3.38	$3.38	133,187
2023-01-20	$3.05	$3.26	$3.01	$3.06	$3.06	69,765
2023-01-19	$3.28	$3.31	$2.97	$3.05	$3.05	119,690
2023-01-18	$3.49	$3.54	$3.31	$3.33	$3.33	96,837
2023-01-17	$4.00	$4.04	$3.19	$3.38	$3.38	340,442
2023-01-13	$3.89	$3.89	$3.74	$3.84	$3.84	68,289
2023-01-12	$3.75	$3.89	$3.61	$3.72	$3.72	161,202
2023-01-11	$3.62	$3.95	$3.31	$3.56	$3.56	251,215
2023-01-10	$3.76	$4.01	$3.26	$3.53	$3.53	517,398
2023-01-09	$3.16	$3.41	$3.04	$3.36	$3.36	266,337
2023-01-06	$2.59	$2.97	$2.59	$2.83	$2.83	194,141
2023-01-05	$2.40	$2.60	$2.36	$2.56	$2.56	130,563
2023-01-04	$2.29	$2.41	$2.29	$2.38	$2.38	87,893
2023-01-03	$2.27	$2.33	$2.22	$2.27	$2.27	110,953
2022-12-30	$1.90	$2.11	$1.85	$2.10	$2.10	166,654
2022-12-29	$1.94	$2.08	$1.85	$1.95	$1.95	265,191
2022-12-28	$1.85	$1.93	$1.83	$1.85	$1.85	125,099
2022-12-27	$1.98	$2.04	$1.83	$1.88	$1.88	115,887
2022-12-23	$2.13	$2.13	$1.89	$1.99	$1.99	57,015
2022-12-22	$2.00	$2.06	$1.93	$1.97	$1.97	119,643
2022-12-21	$1.89	$2.05	$1.89	$2.02	$2.02	123,125
2022-12-20	$1.91	$2.00	$1.91	$1.96	$1.96	42,985
2022-12-19	$2.01	$2.05	$1.85	$1.90	$1.90	94,134
2022-12-16	$2.12	$2.25	$2.02	$2.03	$2.03	718,772
2022-12-15	$2.15	$2.25	$2.15	$2.25	$2.25	58,428
2022-12-14	$2.16	$2.24	$2.13	$2.20	$2.20	156,839
2022-12-13	$2.36	$2.50	$2.29	$2.34	$2.34	156,282
2022-12-12	$2.24	$2.35	$2.23	$2.23	$2.23	94,228
2022-12-09	$2.25	$2.25	$2.21	$2.21	$2.21	33,426
2022-12-08	$2.16	$2.27	$2.16	$2.24	$2.24	44,459
2022-12-07	$2.20	$2.21	$2.13	$2.15	$2.15	79,334
2022-12-06	$2.25	$2.29	$2.21	$2.21	$2.21	28,550
2022-12-05	$2.19	$2.27	$2.18	$2.23	$2.23	91,567
2022-12-02	$2.16	$2.22	$2.15	$2.18	$2.18	78,329
2022-12-01	$2.24	$2.24	$2.15	$2.18	$2.18	94,861
2022-11-30	$2.22	$2.25	$2.15	$2.20	$2.20	73,432
2022-11-29	$2.22	$2.26	$2.17	$2.17	$2.17	101,268
2022-11-28	$2.41	$2.43	$2.22	$2.22	$2.22	86,737
2022-11-25	$2.42	$2.42	$2.33	$2.35	$2.35	47,497
2022-11-23	$2.28	$2.51	$2.28	$2.50	$2.50	155,024
2022-11-22	$2.10	$2.19	$2.09	$2.17	$2.17	46,235
2022-11-21	$2.16	$2.25	$2.13	$2.15	$2.15	44,754
2022-11-18	$2.24	$2.25	$2.18	$2.24	$2.24	67,780
2022-11-17	$2.13	$2.17	$2.10	$2.15	$2.15	67,147
2022-11-16	$2.22	$2.24	$2.17	$2.19	$2.19	24,889
2022-11-15	$2.36	$2.36	$2.21	$2.25	$2.25	73,091
2022-11-14	$2.45	$2.45	$2.26	$2.30	$2.30	129,585
2022-11-11	$2.32	$2.51	$2.32	$2.35	$2.35	318,556
2022-11-10	$2.18	$2.33	$2.15	$2.33	$2.33	104,675
2022-11-09	$2.24	$2.27	$2.00	$2.07	$2.07	75,690
2022-11-08	$2.28	$2.36	$2.22	$2.29	$2.29	66,957
2022-11-07	$2.33	$2.36	$2.22	$2.23	$2.23	28,911
2022-11-04	$2.46	$2.46	$2.33	$2.34	$2.34	72,761
2022-11-03	$2.43	$2.49	$2.41	$2.44	$2.44	46,410
2022-11-02	$2.53	$2.63	$2.53	$2.53	$2.53	73,824
2022-11-01	$2.55	$2.59	$2.46	$2.55	$2.55	37,636
2022-10-31	$2.49	$2.55	$2.47	$2.49	$2.49	42,974
2022-10-28	$2.49	$2.65	$2.47	$2.56	$2.56	49,860
2022-10-27	$2.55	$2.61	$2.37	$2.54	$2.54	40,482
2022-10-26	$2.40	$2.63	$2.40	$2.60	$2.60	76,172
2022-10-25	$2.29	$2.42	$2.27	$2.37	$2.37	159,706
2022-10-24	$2.38	$2.44	$2.28	$2.31	$2.31	68,064
2022-10-21	$2.28	$2.40	$2.28	$2.35	$2.35	49,332
2022-10-20	$2.30	$2.40	$2.26	$2.29	$2.29	38,868
2022-10-19	$2.41	$2.43	$2.29	$2.31	$2.31	72,639
2022-10-18	$2.49	$2.50	$2.37	$2.39	$2.39	77,652
2022-10-17	$2.63	$2.63	$2.42	$2.48	$2.48	154,010
2022-10-14	$2.51	$2.53	$2.43	$2.46	$2.46	18,542
2022-10-13	$2.34	$2.51	$2.34	$2.47	$2.47	62,899
2022-10-12	$2.33	$2.41	$2.28	$2.40	$2.40	78,093
2022-10-11	$2.30	$2.45	$2.23	$2.32	$2.32	158,926
2022-10-10	$2.46	$2.46	$2.26	$2.35	$2.35	110,289
2022-10-07	$2.65	$2.70	$2.45	$2.48	$2.48	160,878
2022-10-06	$2.39	$2.49	$2.35	$2.39	$2.39	49,226
2022-10-05	$2.32	$2.49	$2.24	$2.38	$2.38	71,732
2022-10-04	$2.38	$2.45	$2.38	$2.41	$2.41	110,548
2022-10-03	$2.26	$2.35	$2.15	$2.32	$2.32	68,395
2022-09-30	$2.29	$2.38	$2.27	$2.29	$2.29	53,003
2022-09-29	$2.36	$2.36	$2.25	$2.30	$2.30	94,007
2022-09-28	$2.36	$2.50	$2.32	$2.43	$2.43	314,141
2022-09-27	$2.39	$2.46	$2.31	$2.38	$2.38	104,785
2022-09-26	$2.39	$2.45	$2.31	$2.37	$2.37	87,676
2022-09-23	$2.46	$2.48	$2.34	$2.44	$2.44	177,277
2022-09-22	$2.73	$2.75	$2.63	$2.68	$2.68	75,191
2022-09-21	$2.90	$2.90	$2.73	$2.77	$2.77	68,684
2022-09-20	$3.00	$3.02	$2.87	$2.95	$2.95	41,862
2022-09-19	$3.09	$3.17	$3.00	$3.09	$3.09	47,660
2022-09-16	$3.20	$3.23	$3.05	$3.18	$3.18	69,688
2022-09-15	$3.28	$3.35	$3.16	$3.19	$3.19	112,101
2022-09-14	$3.28	$3.31	$3.26	$3.30	$3.30	69,920
2022-09-13	$3.34	$3.40	$3.27	$3.29	$3.29	58,890
2022-09-12	$3.43	$3.48	$3.35	$3.41	$3.41	66,122
2022-09-09	$3.45	$3.48	$3.34	$3.36	$3.36	34,918
2022-09-08	$3.14	$3.45	$3.11	$3.43	$3.43	73,157
2022-09-07	$3.10	$3.29	$3.10	$3.28	$3.28	26,926
2022-09-06	$3.28	$3.28	$3.10	$3.12	$3.12	76,918
2022-09-02	$3.26	$3.49	$3.18	$3.39	$3.39	85,150
2022-09-01	$3.23	$3.23	$3.06	$3.11	$3.11	53,905
2022-08-31	$3.24	$3.40	$3.10	$3.31	$3.31	85,017
2022-08-30	$3.31	$3.34	$3.15	$3.15	$3.15	53,444
2022-08-29	$3.10	$3.37	$3.08	$3.30	$3.30	112,678
2022-08-26	$3.29	$3.33	$3.10	$3.11	$3.11	58,381
2022-08-25	$3.34	$3.42	$3.25	$3.36	$3.36	74,509
2022-08-24	$3.19	$3.44	$3.18	$3.41	$3.41	76,694
2022-08-23	$3.19	$3.22	$3.13	$3.18	$3.18	17,836
2022-08-22	$3.31	$3.32	$3.14	$3.18	$3.18	83,932
2022-08-19	$3.45	$3.48	$3.34	$3.42	$3.42	74,803
2022-08-18	$3.61	$3.70	$3.55	$3.57	$3.57	80,294
2022-08-17	$3.90	$3.90	$3.68	$3.68	$3.68	87,162
2022-08-16	$4.10	$4.10	$3.90	$3.98	$3.98	120,734
2022-08-15	$4.04	$4.09	$3.93	$4.08	$4.08	226,911
2022-08-12	$3.61	$3.88	$3.58	$3.81	$3.81	118,554
2022-08-11	$3.89	$3.90	$3.71	$3.77	$3.77	116,481
2022-08-10	$3.45	$3.70	$3.42	$3.70	$3.70	102,960
2022-08-09	$3.42	$3.48	$3.30	$3.34	$3.34	139,905
2022-08-08	$3.70	$3.70	$3.54	$3.65	$3.65	239,621
2022-08-05	$3.20	$3.53	$3.20	$3.46	$3.46	321,483
2022-08-04	$3.15	$3.39	$3.02	$3.12	$3.12	151,499
2022-08-03	$3.11	$3.40	$3.11	$3.32	$3.32	205,215
2022-08-02	$2.94	$3.08	$2.90	$3.08	$3.08	274,402
2022-08-01	$2.75	$3.28	$2.74	$3.00	$3.00	354,522
2022-07-29	$2.75	$2.75	$2.54	$2.62	$2.62	86,828
2022-07-28	$2.75	$2.76	$2.59	$2.67	$2.67	46,850
2022-07-27	$2.70	$2.79	$2.66	$2.79	$2.79	47,546
2022-07-26	$2.60	$2.74	$2.57	$2.60	$2.60	88,857
2022-07-25	$2.71	$2.72	$2.62	$2.66	$2.66	24,198
2022-07-22	$2.73	$2.82	$2.62	$2.69	$2.69	50,407
2022-07-21	$2.74	$2.86	$2.69	$2.73	$2.73	60,864
2022-07-20	$2.68	$2.97	$2.68	$2.84	$2.84	140,530
2022-07-19	$2.62	$2.78	$2.62	$2.70	$2.70	83,170
2022-07-18	$2.47	$2.71	$2.47	$2.61	$2.61	171,755
2022-07-15	$2.41	$2.49	$2.37	$2.46	$2.46	110,260
2022-07-14	$2.38	$2.51	$2.35	$2.47	$2.47	45,250
2022-07-13	$2.38	$2.60	$2.38	$2.57	$2.57	85,138
2022-07-12	$2.50	$2.50	$2.37	$2.42	$2.42	160,081
2022-07-11	$2.78	$2.78	$2.57	$2.60	$2.60	403,557
2022-07-08	$2.69	$2.83	$2.66	$2.80	$2.80	151,129
2022-07-07	$2.76	$2.77	$2.67	$2.74	$2.74	187,691
2022-07-06	$2.68	$2.89	$2.65	$2.75	$2.75	43,933
2022-07-05	$2.48	$2.96	$2.48	$2.76	$2.76	196,362
2022-07-01	$2.83	$2.87	$2.66	$2.69	$2.69	182,055
2022-06-30	$2.82	$3.00	$2.73	$2.83	$2.83	97,724
2022-06-29	$2.80	$2.90	$2.75	$2.87	$2.87	34,479
2022-06-28	$3.07	$3.14	$2.84	$2.91	$2.91	174,815
2022-06-27	$3.16	$3.26	$3.11	$3.21	$3.21	72,801
2022-06-24	$3.13	$3.18	$3.02	$3.12	$3.12	153,776
2022-06-23	$2.95	$3.19	$2.93	$3.19	$3.19	177,304
2022-06-22	$2.65	$3.20	$2.64	$3.00	$3.00	252,568
2022-06-21	$2.88	$3.10	$2.86	$2.96	$2.96	246,932
2022-06-17	$2.38	$2.74	$2.38	$2.69	$2.69	387,336
2022-06-16	$2.39	$2.45	$2.30	$2.39	$2.39	161,913
2022-06-15	$2.40	$2.55	$2.34	$2.50	$2.50	127,054
2022-06-14	$2.43	$2.48	$2.35	$2.41	$2.41	85,201
2022-06-13	$2.55	$2.60	$2.40	$2.44	$2.44	171,922
2022-06-10	$2.94	$2.94	$2.78	$2.83	$2.83	173,012
2022-06-09	$3.10	$3.15	$3.06	$3.08	$3.08	75,326
2022-06-08	$3.11	$3.26	$3.11	$3.15	$3.15	159,505
2022-06-07	$3.06	$3.26	$3.06	$3.12	$3.12	123,854
2022-06-06	$3.29	$3.30	$3.09	$3.10	$3.10	116,226
2022-06-03	$3.22	$3.36	$3.17	$3.28	$3.28	87,895
2022-06-02	$3.20	$3.37	$3.17	$3.30	$3.30	71,696
2022-06-01	$3.55	$3.55	$3.25	$3.25	$3.25	72,339
2022-05-31	$3.98	$3.98	$3.62	$3.62	$3.62	180,580
2022-05-27	$3.83	$4.01	$3.74	$3.98	$3.98	90,641
2022-05-26	$3.55	$3.80	$3.53	$3.77	$3.77	145,428
2022-05-25	$3.51	$3.56	$3.42	$3.47	$3.47	40,491
2022-05-24	$3.59	$3.65	$3.43	$3.62	$3.62	162,426
2022-05-23	$3.78	$3.80	$3.62	$3.69	$3.69	37,823
2022-05-20	$3.89	$3.89	$3.72	$3.78	$3.78	71,947
2022-05-19	$3.55	$3.97	$3.54	$3.93	$3.93	229,345
2022-05-18	$3.56	$3.57	$3.25	$3.27	$3.27	172,196
2022-05-17	$3.46	$3.53	$3.38	$3.48	$3.48	114,868
2022-05-16	$3.19	$3.21	$3.10	$3.14	$3.14	56,892
2022-05-13	$2.93	$3.25	$2.93	$3.17	$3.17	140,392
2022-05-12	$2.87	$3.07	$2.87	$3.05	$3.05	75,384
2022-05-11	$3.10	$3.12	$2.85	$2.90	$2.90	190,806
2022-05-10	$3.00	$3.13	$3.00	$3.11	$3.11	85,698
2022-05-09	$3.20	$3.27	$3.04	$3.05	$3.05	145,585
2022-05-06	$3.48	$3.52	$3.35	$3.44	$3.44	389,616
2022-05-05	$3.74	$4.03	$3.74	$3.83	$3.83	129,890
2022-05-04	$3.60	$3.89	$3.50	$3.81	$3.81	234,812
2022-05-03	$3.70	$3.86	$3.68	$3.82	$3.82	80,364
2022-05-02	$3.51	$3.72	$3.51	$3.58	$3.58	63,237
2022-04-29	$3.60	$3.74	$3.50	$3.50	$3.50	112,494
2022-04-28	$3.78	$3.80	$3.59	$3.64	$3.64	192,421
2022-04-27	$3.59	$4.16	$3.58	$3.83	$3.83	451,956
2022-04-26	$3.73	$3.77	$3.62	$3.70	$3.70	254,417
2022-04-25	$3.75	$3.83	$3.69	$3.80	$3.80	86,775
2022-04-22	$3.90	$4.01	$3.77	$3.78	$3.78	74,647
2022-04-21	$4.13	$4.17	$3.95	$3.98	$3.98	274,015
2022-04-20	$4.00	$4.05	$3.95	$3.97	$3.97	75,878
2022-04-19	$4.01	$4.12	$3.95	$4.00	$4.00	126,813
2022-04-18	$4.11	$4.12	$4.04	$4.12	$4.12	83,829
2022-04-14	$4.27	$4.27	$4.12	$4.13	$4.13	82,082
2022-04-13	$4.11	$4.34	$4.11	$4.31	$4.31	63,658
2022-04-12	$4.26	$4.37	$4.15	$4.19	$4.19	111,638
2022-04-11	$4.30	$4.43	$4.25	$4.32	$4.32	97,143
2022-04-08	$4.56	$4.57	$4.34	$4.37	$4.37	67,874
2022-04-07	$4.53	$4.64	$4.44	$4.58	$4.58	147,841
2022-04-06	$4.55	$4.60	$4.40	$4.50	$4.50	110,697
2022-04-05	$4.90	$4.94	$4.62	$4.67	$4.67	186,404
2022-04-04	$4.81	$5.04	$4.78	$4.93	$4.93	181,485
2022-04-01	$4.56	$4.93	$4.51	$4.85	$4.85	364,318
2022-03-31	$4.50	$4.65	$4.45	$4.54	$4.54	333,422
2022-03-30	$4.59	$4.68	$4.46	$4.50	$4.50	90,470
2022-03-29	$4.32	$4.67	$4.32	$4.62	$4.62	132,753
2022-03-28	$4.41	$4.47	$4.20	$4.27	$4.27	108,295
2022-03-25	$4.56	$4.56	$4.34	$4.39	$4.39	103,245
2022-03-24	$4.69	$4.73	$4.51	$4.64	$4.64	173,668
2022-03-23	$4.15	$4.41	$4.11	$4.34	$4.34	220,616
2022-03-22	$4.04	$4.31	$4.04	$4.25	$4.25	223,862
2022-03-21	$4.19	$4.21	$4.00	$4.03	$4.03	336,208
2022-03-18	$4.51	$4.71	$4.05	$4.06	$4.06	883,387
2022-03-17	$4.54	$4.74	$4.54	$4.66	$4.66	149,957
2022-03-16	$4.43	$4.59	$4.31	$4.57	$4.57	334,130
2022-03-15	$4.14	$4.31	$4.07	$4.24	$4.24	115,402
2022-03-14	$4.27	$4.35	$4.06	$4.09	$4.09	198,820
2022-03-11	$4.72	$4.77	$4.34	$4.40	$4.40	330,371
2022-03-10	$4.26	$4.26	$4.07	$4.20	$4.20	296,606
2022-03-09	$4.07	$4.29	$3.99	$4.14	$4.14	541,750
2022-03-08	$3.74	$3.80	$3.53	$3.67	$3.67	1,733,926
2022-03-07	$3.62	$3.65	$3.43	$3.45	$3.45	914,598
2022-03-04	$3.77	$3.96	$3.52	$3.53	$3.53	301,469
2022-03-03	$4.11	$4.11	$3.78	$3.79	$3.79	339,624
2022-03-02	$4.35	$4.42	$4.11	$4.15	$4.15	185,062
2022-03-01	$4.42	$4.51	$4.28	$4.33	$4.33	177,326
2022-02-28	$4.57	$4.66	$4.43	$4.53	$4.53	275,608
2022-02-25	$4.58	$4.58	$4.32	$4.40	$4.40	442,018
2022-02-24	$4.10	$4.36	$4.10	$4.29	$4.29	314,451
2022-02-23	$4.60	$4.62	$4.31	$4.32	$4.32	417,845
2022-02-22	$4.79	$4.88	$4.64	$4.67	$4.67	207,684
2022-02-18	$5.26	$5.26	$4.75	$4.76	$4.76	572,071
2022-02-17	$5.49	$5.55	$5.26	$5.35	$5.35	149,484
2022-02-16	$5.65	$5.70	$5.51	$5.61	$5.61	199,728
2022-02-15	$5.69	$5.74	$5.57	$5.60	$5.60	182,173
2022-02-14	$5.37	$5.47	$5.26	$5.33	$5.33	156,608
2022-02-11	$5.63	$5.75	$5.24	$5.36	$5.36	282,160
2022-02-10	$5.63	$5.97	$5.57	$5.64	$5.64	188,666
2022-02-09	$5.76	$6.01	$5.74	$5.82	$5.82	266,150
2022-02-08	$5.74	$5.79	$5.59	$5.59	$5.59	129,342
2022-02-07	$5.82	$6.04	$5.79	$5.81	$5.81	176,375
2022-02-04	$5.79	$5.89	$5.58	$5.79	$5.79	251,788
2022-02-03	$5.94	$6.06	$5.81	$5.82	$5.82	171,378
2022-02-02	$6.38	$6.41	$5.99	$6.03	$6.03	269,065
2022-02-01	$6.74	$6.74	$6.03	$6.28	$6.28	829,592
2022-01-31	$6.08	$6.44	$6.07	$6.21	$6.21	583,915
2022-01-28	$6.03	$6.20	$5.83	$6.00	$6.00	478,232
2022-01-27	$6.45	$6.50	$6.09	$6.12	$6.12	153,146
2022-01-26	$6.69	$7.02	$6.39	$6.44	$6.44	170,256
2022-01-25	$6.50	$6.83	$6.32	$6.57	$6.57	252,183
2022-01-24	$6.50	$6.77	$6.00	$6.59	$6.59	423,312
2022-01-21	$6.70	$7.04	$6.59	$6.62	$6.62	224,769
2022-01-20	$6.78	$7.14	$6.71	$6.73	$6.73	151,463
2022-01-19	$6.89	$7.13	$6.70	$6.70	$6.70	230,547
2022-01-18	$7.13	$7.24	$6.80	$6.86	$6.86	398,323
2022-01-14	$7.22	$7.35	$7.03	$7.29	$7.29	241,926
2022-01-13	$7.72	$7.77	$7.31	$7.33	$7.33	230,238
2022-01-12	$8.00	$8.09	$7.71	$7.76	$7.76	229,097
2022-01-11	$8.47	$8.58	$7.94	$8.01	$8.01	805,178
2022-01-10	$8.19	$8.38	$7.64	$7.92	$7.92	234,486
2022-01-07	$7.85	$8.22	$7.71	$7.72	$7.72	146,524
2022-01-06	$7.54	$8.00	$7.25	$7.92	$7.92	500,778
2022-01-05	$8.21	$8.38	$7.80	$7.80	$7.80	204,850
2022-01-04	$8.43	$8.67	$8.10	$8.28	$8.28	135,110
2022-01-03	$8.47	$8.82	$8.17	$8.77	$8.77	152,116
2021-12-31	$8.21	$8.54	$8.02	$8.12	$8.12	134,898
2021-12-30	$8.27	$8.64	$8.24	$8.24	$8.24	186,781
2021-12-29	$8.11	$8.18	$7.94	$8.01	$8.01	186,260
2021-12-28	$8.36	$8.49	$8.12	$8.15	$8.15	155,933
2021-12-27	$8.61	$8.61	$8.24	$8.33	$8.33	155,261
2021-12-23	$8.18	$8.72	$8.18	$8.55	$8.55	165,065
2021-12-22	$8.31	$8.44	$8.27	$8.37	$8.37	87,859
2021-12-21	$8.62	$8.74	$8.17	$8.41	$8.41	180,883
2021-12-20	$8.90	$9.10	$8.70	$8.77	$8.77	146,455
2021-12-17	$8.13	$9.30	$7.99	$9.07	$9.07	550,211
2021-12-16	$8.48	$8.65	$8.20	$8.26	$8.26	168,074
2021-12-15	$8.13	$8.42	$7.92	$8.41	$8.41	236,739
2021-12-14	$8.12	$8.19	$7.80	$8.02	$8.02	243,689
2021-12-13	$8.57	$8.67	$8.06	$8.39	$8.39	227,862
2021-12-10	$8.60	$8.84	$8.39	$8.49	$8.49	174,087
2021-12-09	$9.06	$9.18	$8.61	$8.70	$8.70	137,837
2021-12-08	$9.18	$9.57	$8.92	$9.33	$9.33	184,119
2021-12-07	$8.47	$9.48	$8.47	$9.22	$9.22	281,198
2021-12-06	$8.03	$8.24	$7.80	$8.05	$8.05	170,288
2021-12-03	$8.52	$8.67	$8.00	$8.24	$8.24	264,201
2021-12-02	$8.55	$8.76	$8.29	$8.61	$8.61	155,710
2021-12-01	$9.27	$9.48	$8.76	$8.80	$8.80	230,931
2021-11-30	$8.75	$8.99	$8.15	$8.62	$8.62	349,118
2021-11-29	$8.89	$9.08	$8.30	$8.37	$8.37	148,494
2021-11-26	$8.58	$8.79	$8.53	$8.69	$8.69	81,714
2021-11-24	$8.47	$8.81	$8.30	$8.72	$8.72	118,067
2021-11-23	$8.48	$8.51	$8.17	$8.34	$8.34	265,026
2021-11-22	$8.82	$8.82	$8.35	$8.36	$8.36	359,406
2021-11-19	$9.08	$9.10	$8.80	$8.91	$8.91	204,335
2021-11-18	$9.45	$9.47	$8.96	$9.10	$9.10	178,050
2021-11-17	$9.69	$9.81	$9.16	$9.44	$9.44	214,899
2021-11-16	$9.88	$9.98	$9.72	$9.76	$9.76	129,891
2021-11-15	$10.56	$10.56	$9.92	$9.98	$9.98	124,508
2021-11-12	$10.70	$10.70	$10.17	$10.56	$10.56	159,407
2021-11-11	$10.75	$10.75	$10.26	$10.34	$10.34	181,986
2021-11-10	$11.05	$11.22	$10.60	$10.69	$10.69	139,623
2021-11-09	$11.42	$11.56	$11.10	$11.21	$11.21	240,928
2021-11-08	$11.89	$12.01	$11.33	$11.67	$11.67	394,788
2021-11-05	$11.60	$12.49	$11.04	$12.23	$12.23	195,395
2021-11-04	$12.56	$12.73	$12.03	$12.28	$12.28	255,039
2021-11-03	$12.13	$13.08	$12.03	$12.84	$12.84	216,499
2021-11-02	$12.39	$12.80	$12.14	$12.61	$12.61	213,310
2021-11-01	$10.63	$11.91	$10.57	$11.78	$11.78	280,715
2021-10-29	$11.12	$11.15	$10.72	$10.76	$10.76	62,487
2021-10-28	$10.53	$11.06	$10.51	$10.98	$10.98	96,511
2021-10-27	$10.71	$10.83	$10.47	$10.62	$10.62	90,907
2021-10-26	$10.97	$11.22	$10.74	$10.78	$10.78	92,496
2021-10-25	$10.68	$11.09	$10.60	$10.86	$10.86	137,946
2021-10-22	$11.13	$11.13	$10.65	$10.77	$10.77	89,183
2021-10-21	$11.03	$11.46	$11.03	$11.23	$11.23	144,701
2021-10-20	$10.92	$11.00	$10.75	$10.94	$10.94	95,474
2021-10-19	$10.61	$11.25	$10.54	$10.82	$10.82	264,408
2021-10-18	$10.69	$11.06	$10.41	$10.50	$10.50	166,420
2021-10-15	$10.54	$10.87	$10.45	$10.83	$10.83	241,046
2021-10-14	$9.88	$10.84	$9.78	$10.70	$10.70	585,671
2021-10-13	$9.77	$9.89	$9.33	$9.62	$9.62	468,537
2021-10-12	$9.15	$9.35	$9.10	$9.15	$9.15	266,652
2021-10-11	$8.95	$9.21	$8.95	$9.03	$9.03	334,112
2021-10-08	$10.11	$10.11	$8.72	$9.11	$9.11	2,182,086
2021-10-07	$12.00	$12.16	$11.84	$12.02	$12.02	359,732
2021-10-06	$12.23	$12.43	$11.83	$11.97	$11.97	160,209
2021-10-05	$12.49	$12.89	$12.20	$12.48	$12.48	104,350
2021-10-04	$12.49	$12.55	$12.07	$12.17	$12.17	232,233
2021-10-01	$12.62	$12.70	$12.25	$12.69	$12.69	121,635
2021-09-30	$12.65	$13.12	$12.60	$12.61	$12.61	141,840
2021-09-29	$13.07	$13.24	$12.37	$12.63	$12.63	152,457
2021-09-28	$13.63	$13.63	$12.96	$12.96	$12.96	109,831
2021-09-27	$13.57	$13.74	$13.24	$13.51	$13.51	98,177
2021-09-24	$13.70	$13.93	$13.22	$13.41	$13.41	90,126
2021-09-23	$13.85	$13.93	$13.55	$13.81	$13.81	95,308
2021-09-22	$13.74	$14.17	$13.69	$13.77	$13.77	111,595
2021-09-21	$13.59	$14.10	$13.51	$13.60	$13.60	101,749
2021-09-20	$13.87	$14.01	$13.29	$13.50	$13.50	145,010
2021-09-17	$13.68	$14.49	$13.65	$14.43	$14.43	171,641
2021-09-16	$13.83	$13.88	$13.51	$13.55	$13.55	50,388
2021-09-15	$13.80	$14.04	$13.60	$14.00	$14.00	50,827
2021-09-14	$14.06	$14.24	$13.60	$13.86	$13.86	74,605
2021-09-13	$14.40	$14.57	$13.87	$14.30	$14.30	113,178
2021-09-10	$14.76	$14.86	$14.23	$14.26	$14.26	66,984
2021-09-09	$14.63	$15.24	$14.61	$14.87	$14.87	89,871
2021-09-08	$14.84	$14.90	$14.21	$14.32	$14.32	82,444
2021-09-07	$15.36	$15.40	$14.70	$14.99	$14.99	110,504
2021-09-03	$15.24	$15.47	$15.02	$15.24	$15.24	111,529
2021-09-02	$15.28	$15.50	$15.07	$15.33	$15.33	135,844
2021-09-01	$14.88	$15.21	$14.76	$14.92	$14.92	141,534
2021-08-31	$14.77	$14.81	$14.32	$14.38	$14.38	146,122
2021-08-30	$14.26	$14.37	$13.86	$13.95	$13.95	90,066
2021-08-27	$13.81	$14.40	$13.72	$14.27	$14.27	134,902
2021-08-26	$13.48	$13.87	$13.36	$13.38	$13.38	71,104
2021-08-25	$13.40	$13.90	$13.16	$13.55	$13.55	97,780
2021-08-24	$13.48	$13.60	$13.12	$13.27	$13.27	76,881
2021-08-23	$12.76	$13.72	$12.70	$13.48	$13.48	222,530
2021-08-20	$11.99	$12.82	$11.94	$12.47	$12.47	168,018
2021-08-19	$12.47	$12.60	$11.88	$11.94	$11.94	175,517
2021-08-18	$12.52	$12.95	$12.42	$12.61	$12.61	111,203
2021-08-17	$12.34	$12.54	$11.93	$12.33	$12.33	216,773
2021-08-16	$12.52	$12.70	$12.04	$12.59	$12.59	240,655
2021-08-13	$12.83	$12.89	$12.52	$12.52	$12.52	101,368
2021-08-12	$12.76	$13.00	$12.63	$12.92	$12.92	162,512
2021-08-11	$13.97	$13.97	$12.58	$12.95	$12.95	597,835
2021-08-10	$14.34	$14.50	$13.77	$14.04	$14.04	150,069
2021-08-09	$14.62	$15.10	$14.40	$14.79	$14.79	240,242
2021-08-06	$14.35	$14.45	$13.80	$14.28	$14.28	196,770
2021-08-05	$13.36	$13.99	$13.35	$13.71	$13.71	158,658
2021-08-04	$13.72	$14.02	$13.07	$13.33	$13.33	231,078
2021-08-03	$13.82	$13.97	$13.28	$13.62	$13.62	98,931
2021-08-02	$13.54	$13.92	$13.33	$13.64	$13.64	131,593
2021-07-30	$13.36	$13.65	$12.55	$12.95	$12.95	184,047
2021-07-29	$13.81	$13.95	$13.26	$13.28	$13.28	102,985
2021-07-28	$13.33	$13.88	$13.25	$13.70	$13.70	119,647
2021-07-27	$13.09	$13.14	$12.62	$12.99	$12.99	147,387
2021-07-26	$13.86	$13.87	$12.81	$13.17	$13.17	276,251
2021-07-23	$14.30	$14.30	$13.61	$13.75	$13.75	116,022
2021-07-22	$14.41	$14.49	$13.82	$13.85	$13.85	76,586
2021-07-21	$14.21	$14.41	$13.94	$14.38	$14.38	146,203
2021-07-20	$13.59	$14.00	$13.34	$14.00	$14.00	202,447
2021-07-19	$13.75	$13.96	$13.52	$13.73	$13.73	134,378
2021-07-16	$13.82	$14.37	$13.47	$14.15	$14.15	140,564
2021-07-15	$13.70	$13.85	$13.13	$13.68	$13.68	255,942
2021-07-14	$14.97	$14.97	$13.83	$13.94	$13.94	282,968
2021-07-13	$15.39	$15.42	$14.70	$14.74	$14.74	168,049
2021-07-12	$15.65	$15.84	$15.12	$15.58	$15.58	202,407
2021-07-09	$15.14	$15.79	$14.90	$15.78	$15.78	343,113
2021-07-08	$13.95	$14.51	$13.55	$14.44	$14.44	175,693
2021-07-07	$14.89	$14.89	$14.14	$14.34	$14.34	156,230
2021-07-06	$15.23	$15.35	$14.68	$14.86	$14.86	153,771
2021-07-02	$16.01	$16.19	$15.05	$15.16	$15.16	212,196
2021-07-01	$15.45	$16.40	$15.36	$16.09	$16.09	314,962
2021-06-30	$15.61	$16.31	$15.22	$15.47	$15.47	626,639
2021-06-29	$16.06	$16.44	$15.80	$15.85	$15.85	148,990
2021-06-28	$16.21	$16.45	$15.79	$16.26	$16.26	314,137
2021-06-25	$15.42	$15.71	$15.23	$15.62	$15.62	123,254
2021-06-24	$14.83	$15.56	$14.82	$15.49	$15.49	201,214
2021-06-23	$14.47	$14.90	$14.47	$14.80	$14.80	130,922
2021-06-22	$14.42	$14.65	$14.20	$14.61	$14.61	214,576
2021-06-21	$14.80	$14.97	$14.44	$14.51	$14.51	159,531
2021-06-18	$14.85	$15.21	$14.81	$14.85	$14.85	399,582
2021-06-17	$14.50	$15.30	$14.50	$15.12	$15.12	209,325
2021-06-16	$15.27	$15.39	$14.40	$14.71	$14.71	254,239
2021-06-15	$16.08	$16.08	$14.97	$15.06	$15.06	188,503
2021-06-14	$15.55	$16.13	$15.48	$15.80	$15.80	201,407
2021-06-11	$15.41	$15.49	$15.05	$15.18	$15.18	183,396
2021-06-10	$15.00	$15.74	$14.91	$15.30	$15.30	324,480
2021-06-09	$14.98	$15.61	$14.90	$15.11	$15.11	236,479
2021-06-08	$15.38	$15.44	$14.46	$14.83	$14.83	166,613
2021-06-07	$14.67	$15.50	$14.34	$15.05	$15.05	193,052
2021-06-04	$14.53	$14.85	$14.30	$14.54	$14.54	235,571
2021-06-03	$15.05	$15.17	$14.18	$14.36	$14.36	649,139
2021-06-02	$16.04	$16.25	$15.09	$15.20	$15.20	380,121
2021-06-01	$15.89	$16.53	$15.63	$16.35	$16.35	259,604
2021-05-28	$15.49	$16.14	$15.16	$15.67	$15.67	254,281
2021-05-27	$15.70	$15.87	$15.04	$15.41	$15.41	217,007
2021-05-26	$15.87	$16.39	$15.82	$16.12	$16.12	104,322
2021-05-25	$15.88	$16.10	$15.54	$15.72	$15.72	94,556
2021-05-24	$15.99	$16.39	$15.70	$15.75	$15.75	100,693
2021-05-21	$16.00	$16.67	$15.78	$15.78	$15.78	169,079
2021-05-20	$16.29	$16.86	$16.02	$16.21	$16.21	214,093
2021-05-19	$15.62	$15.96	$15.32	$15.52	$15.52	140,718
2021-05-18	$15.74	$16.64	$15.64	$16.08	$16.08	127,973
2021-05-17	$15.46	$15.72	$15.29	$15.55	$15.55	98,756
2021-05-14	$14.68	$15.93	$14.68	$15.49	$15.49	216,996
2021-05-13	$15.45	$15.72	$14.25	$14.82	$14.82	413,224
2021-05-12	$16.03	$16.32	$15.01	$15.28	$15.28	287,281
2021-05-11	$15.11	$16.30	$14.84	$15.88	$15.88	345,219
2021-05-10	$16.28	$16.28	$14.80	$15.00	$15.00	356,071
2021-05-07	$16.08	$17.05	$15.81	$16.30	$16.30	248,003
2021-05-06	$16.65	$16.75	$15.36	$15.53	$15.53	518,886
2021-05-05	$17.25	$17.61	$16.59	$16.94	$16.94	196,804
2021-05-04	$17.91	$17.95	$16.95	$16.99	$16.99	246,330
2021-05-03	$18.71	$18.79	$17.97	$18.16	$18.16	115,496
2021-04-30	$19.29	$19.68	$18.35	$18.61	$18.61	165,643
2021-04-29	$19.42	$19.46	$18.62	$18.92	$18.92	220,172
2021-04-28	$19.49	$19.62	$18.85	$18.87	$18.87	199,172
2021-04-27	$20.42	$20.42	$19.81	$20.01	$20.01	95,891
2021-04-26	$19.31	$20.27	$19.31	$20.05	$20.05	131,691
2021-04-23	$19.06	$19.62	$19.01	$19.09	$19.09	107,338
2021-04-22	$18.91	$19.77	$18.83	$19.25	$19.25	161,270
2021-04-21	$18.20	$18.93	$18.01	$18.93	$18.93	117,598
2021-04-20	$18.31	$18.49	$17.70	$18.14	$18.14	258,817
2021-04-19	$19.42	$19.87	$18.64	$18.65	$18.65	296,343
2021-04-16	$19.63	$19.65	$18.95	$19.40	$19.40	249,602
2021-04-15	$19.82	$19.82	$19.11	$19.30	$19.30	119,668
2021-04-14	$19.41	$20.39	$19.41	$19.51	$19.51	173,748
2021-04-13	$18.93	$19.60	$18.85	$19.43	$19.43	126,643
2021-04-12	$19.45	$19.48	$18.50	$18.66	$18.66	160,659
2021-04-09	$19.94	$20.14	$19.50	$19.92	$19.92	255,528
2021-04-08	$19.81	$20.32	$19.17	$20.24	$20.24	2,679,916
2021-04-07	$19.91	$20.22	$19.12	$19.44	$19.44	189,364
2021-04-06	$20.23	$20.84	$19.66	$19.84	$19.84	184,044
2021-04-05	$20.32	$21.19	$20.04	$20.93	$20.93	197,187
2021-04-01	$21.17	$21.46	$19.67	$19.74	$19.74	531,608
2021-03-31	$18.65	$20.71	$18.51	$20.21	$20.21	369,432
2021-03-30	$18.74	$19.46	$18.35	$18.81	$18.81	220,612
2021-03-29	$19.05	$19.30	$18.50	$19.10	$19.10	161,871
2021-03-26	$19.51	$19.60	$18.17	$19.14	$19.14	190,987
2021-03-25	$18.51	$19.83	$17.81	$19.54	$19.54	466,542
2021-03-24	$20.33	$20.33	$18.31	$18.50	$18.50	479,520
2021-03-23	$21.24	$21.32	$20.03	$20.31	$20.31	193,994
2021-03-22	$21.38	$22.20	$21.00	$21.67	$21.67	221,520
2021-03-19	$20.02	$21.43	$20.02	$21.43	$21.43	378,058
2021-03-18	$20.71	$21.12	$19.75	$19.81	$19.81	205,926
2021-03-17	$21.12	$21.78	$20.67	$21.23	$21.23	210,384
2021-03-16	$22.90	$24.02	$21.83	$21.96	$21.96	470,402
2021-03-15	$20.26	$22.33	$20.10	$21.76	$21.76	483,656
2021-03-12	$20.66	$20.66	$19.70	$19.95	$19.95	279,022
2021-03-11	$20.33	$21.83	$20.26	$21.32	$21.32	307,354
2021-03-10	$22.08	$22.25	$20.11	$20.13	$20.13	444,997
2021-03-09	$18.97	$21.81	$18.83	$21.65	$21.65	1,074,646
2021-03-08	$19.01	$19.60	$18.19	$18.28	$18.28	560,687
2021-03-05	$19.29	$19.29	$17.00	$18.19	$18.19	775,437
2021-03-04	$20.19	$20.40	$18.50	$19.31	$19.31	621,424
2021-03-03	$21.84	$22.08	$19.85	$20.14	$20.14	415,528
2021-03-02	$22.53	$22.76	$22.02	$22.16	$22.16	224,747
2021-03-01	$21.81	$23.17	$21.81	$22.69	$22.69	226,712
2021-02-26	$21.62	$22.12	$20.12	$21.50	$21.50	383,265
2021-02-25	$21.99	$22.60	$20.19	$20.64	$20.64	346,077
2021-02-24	$22.26	$23.17	$21.71	$22.47	$22.47	279,733
2021-02-23	$22.85	$22.85	$18.80	$21.94	$21.94	706,358
2021-02-22	$24.08	$24.46	$22.95	$23.26	$23.26	354,362
2021-02-19	$24.26	$25.59	$24.19	$25.09	$25.09	246,239
2021-02-18	$24.80	$25.14	$23.51	$24.02	$24.02	543,831
2021-02-17	$26.37	$26.69	$24.80	$25.51	$25.51	517,205
2021-02-16	$29.41	$29.61	$27.33	$27.33	$27.33	437,981
2021-02-12	$27.02	$28.10	$26.68	$27.17	$27.17	224,989
2021-02-11	$27.56	$27.91	$26.65	$26.88	$26.88	276,493
2021-02-10	$28.00	$28.14	$26.14	$26.27	$26.27	259,470
2021-02-09	$27.80	$28.31	$27.21	$27.48	$27.48	334,610
2021-02-08	$28.00	$28.89	$27.56	$28.05	$28.05	633,523
2021-02-05	$26.60	$26.60	$25.80	$26.49	$26.49	362,583
2021-02-04	$24.61	$25.88	$24.01	$25.74	$25.74	922,986
2021-02-03	$29.62	$30.00	$22.01	$22.94	$22.94	2,331,289
2021-02-02	$29.44	$30.08	$28.78	$28.89	$28.89	368,202
2021-02-01	$28.58	$28.87	$28.04	$28.44	$28.44	314,453
2021-01-29	$28.24	$28.62	$26.70	$27.34	$27.34	269,107
2021-01-28	$28.86	$30.16	$28.07	$28.25	$28.25	252,119
2021-01-27	$29.10	$29.57	$27.31	$27.79	$27.79	368,777
2021-01-26	$31.50	$32.25	$29.59	$30.11	$30.11	223,266
2021-01-25	$30.75	$31.61	$30.05	$31.30	$31.30	231,749
2021-01-22	$31.44	$32.05	$30.83	$31.27	$31.27	249,421
2021-01-21	$33.43	$33.45	$31.30	$31.62	$31.62	349,865
2021-01-20	$33.28	$34.71	$33.09	$33.09	$33.09	619,297
2021-01-19	$34.09	$34.20	$32.71	$33.25	$33.25	555,504
2021-01-15	$30.60	$32.60	$30.53	$30.91	$30.91	594,095
2021-01-14	$29.47	$32.12	$29.47	$30.94	$30.94	455,589
2021-01-13	$28.40	$31.16	$28.24	$29.26	$29.26	426,215
2021-01-12	$27.63	$28.13	$27.52	$27.87	$27.87	263,706
2021-01-11	$28.65	$28.98	$27.47	$27.54	$27.54	385,262
2021-01-08	$29.57	$31.43	$29.50	$29.58	$29.58	673,151
2021-01-07	$27.48	$29.56	$27.48	$28.95	$28.95	452,086
2021-01-06	$27.05	$28.95	$27.05	$27.13	$27.13	449,143
2021-01-05	$27.97	$28.04	$26.46	$27.18	$27.18	276,653
2021-01-04	$28.02	$28.56	$26.96	$27.60	$27.60	348,463
2020-12-31	$29.45	$29.45	$26.58	$27.06	$27.06	394,617
2020-12-30	$29.21	$31.52	$29.21	$29.41	$29.41	403,916
2020-12-29	$31.09	$31.54	$28.31	$28.73	$28.73	466,264
2020-12-28	$30.85	$33.59	$30.72	$31.17	$31.17	647,221
2020-12-24	$32.48	$32.69	$30.39	$30.40	$30.40	285,038
2020-12-23	$29.96	$32.80	$29.96	$31.64	$31.64	850,850
2020-12-22	$27.63	$30.94	$27.63	$30.04	$30.04	1,035,058
2020-12-21	$26.23	$29.14	$25.80	$27.62	$27.62	715,212
2020-12-18	$27.61	$28.22	$26.49	$26.70	$26.70	534,224
2020-12-17	$28.04	$28.58	$27.00	$27.30	$27.30	325,703
2020-12-16	$29.11	$30.29	$28.19	$28.19	$28.19	1,013,080
2020-12-15	$28.59	$29.29	$25.77	$25.86	$25.86	1,165,364
2020-12-14	$29.62	$32.30	$29.62	$31.21	$31.21	573,690
2020-12-11	$29.72	$31.64	$29.43	$29.51	$29.51	803,090
2020-12-10	$26.67	$30.55	$26.19	$30.22	$30.22	430,984
2020-12-09	$29.13	$30.26	$27.04	$27.74	$27.74	384,594
2020-12-08	$29.67	$30.52	$29.67	$29.98	$29.98	399,971
2020-12-07	$29.23	$30.70	$28.20	$30.19	$30.19	438,696
2020-12-04	$27.59	$29.85	$27.59	$29.44	$29.44	355,591
2020-12-03	$27.70	$29.53	$27.41	$29.20	$29.20	391,395
2020-12-02	$25.36	$26.66	$25.02	$26.58	$26.58	173,144
2020-12-01	$25.80	$27.96	$25.78	$26.84	$26.84	354,243
2020-11-30	$24.50	$25.37	$23.78	$25.37	$25.37	145,517
2020-11-27	$23.18	$24.23	$22.91	$24.21	$24.21	111,054
2020-11-25	$22.12	$22.45	$21.80	$22.42	$22.42	103,838
2020-11-24	$21.83	$23.25	$21.71	$22.56	$22.56	135,203
2020-11-23	$21.68	$22.46	$21.26	$22.11	$22.11	128,243
2020-11-20	$21.76	$21.76	$20.55	$21.15	$21.15	141,082
2020-11-19	$20.73	$22.19	$20.71	$22.10	$22.10	214,911
2020-11-18	$20.29	$21.22	$20.17	$21.02	$21.02	198,611
2020-11-17	$19.44	$20.12	$19.16	$19.70	$19.70	122,139
2020-11-16	$19.27	$20.08	$19.13	$20.06	$20.06	208,143
2020-11-13	$18.30	$19.25	$18.24	$19.12	$19.12	166,908
2020-11-12	$17.65	$18.07	$17.31	$17.99	$17.99	108,456
2020-11-11	$17.51	$17.90	$17.12	$17.61	$17.61	133,260
2020-11-10	$17.62	$18.20	$16.93	$16.98	$16.98	132,063
2020-11-09	$17.20	$18.32	$17.01	$17.90	$17.90	202,840
2020-11-06	$17.06	$17.75	$16.76	$17.06	$17.06	183,139
2020-11-05	$17.38	$18.13	$16.97	$18.13	$18.13	336,903
2020-11-04	$16.45	$16.94	$16.06	$16.50	$16.50	204,685
2020-11-03	$16.53	$16.68	$15.80	$15.89	$15.89	187,636
2020-11-02	$16.78	$16.81	$15.25	$15.87	$15.87	331,570
2020-10-30	$16.37	$16.46	$15.62	$15.91	$15.91	159,760
2020-10-29	$16.52	$16.76	$16.26	$16.36	$16.36	166,146
2020-10-28	$16.72	$16.96	$16.45	$16.67	$16.67	180,270
2020-10-27	$17.48	$17.97	$17.26	$17.44	$17.44	99,214
2020-10-26	$18.79	$19.01	$17.29	$17.78	$17.78	155,733
2020-10-23	$17.68	$19.79	$17.58	$19.41	$19.41	326,831
2020-10-22	$17.00	$18.19	$17.00	$17.85	$17.85	172,784
2020-10-21	$18.16	$18.16	$17.07	$17.08	$17.08	195,664
2020-10-20	$18.18	$18.60	$17.76	$18.08	$18.08	298,402
2020-10-19	$19.45	$19.89	$18.18	$18.56	$18.56	146,236
2020-10-16	$18.76	$19.98	$18.06	$19.68	$19.68	306,214
2020-10-15	$20.28	$20.38	$19.01	$19.32	$19.32	285,226
2020-10-14	$21.91	$22.58	$21.50	$21.92	$21.92	241,694
2020-10-13	$19.58	$21.42	$19.36	$20.88	$20.88	185,835
2020-10-12	$20.15	$20.43	$19.81	$20.24	$20.24	142,111
2020-10-09	$19.41	$20.38	$19.41	$20.06	$20.06	180,453
2020-10-08	$18.77	$19.48	$18.77	$19.38	$19.38	221,586
2020-10-07	$18.11	$18.63	$18.04	$18.43	$18.43	140,564
2020-10-06	$18.24	$18.79	$18.05	$18.11	$18.11	146,904
2020-10-05	$17.19	$18.14	$16.95	$18.06	$18.06	167,040
2020-10-02	$18.29	$18.42	$17.00	$17.27	$17.27	212,005
2020-10-01	$18.85	$18.93	$18.27	$18.43	$18.43	126,424
2020-09-30	$18.39	$19.07	$18.23	$18.50	$18.50	141,807
2020-09-29	$18.50	$18.66	$18.05	$18.56	$18.56	126,785
2020-09-28	$18.56	$18.80	$17.88	$18.50	$18.50	126,222
2020-09-25	$17.52	$17.86	$17.26	$17.85	$17.85	94,184
2020-09-24	$18.43	$18.43	$17.21	$17.35	$17.35	190,600
2020-09-23	$19.41	$19.43	$18.67	$18.79	$18.79	162,799
2020-09-22	$19.46	$19.46	$18.42	$19.10	$19.10	326,573
2020-09-21	$20.20	$20.27	$19.29	$19.42	$19.42	98,806
2020-09-18	$20.29	$20.99	$20.24	$20.84	$20.84	156,123
2020-09-17	$20.25	$20.48	$20.02	$20.35	$20.35	111,982
2020-09-16	$20.10	$20.50	$20.00	$20.27	$20.27	218,016
2020-09-15	$19.11	$20.20	$19.11	$20.18	$20.18	200,705
2020-09-14	$17.72	$19.13	$17.72	$19.11	$19.11	233,537
2020-09-11	$17.14	$17.62	$17.14	$17.45	$17.45	119,507
2020-09-10	$16.90	$17.66	$16.90	$17.16	$17.16	174,673
2020-09-09	$16.27	$16.90	$16.27	$16.75	$16.75	103,703
2020-09-08	$16.11	$16.51	$15.96	$15.96	$15.96	142,438
2020-09-04	$16.93	$17.05	$15.86	$16.30	$16.30	226,442
2020-09-03	$18.16	$18.25	$16.83	$17.00	$17.00	187,212
2020-09-02	$18.00	$18.45	$17.91	$18.40	$18.40	122,434
2020-09-01	$18.53	$18.63	$18.15	$18.44	$18.44	65,870
2020-08-31	$18.04	$18.61	$17.92	$18.45	$18.45	158,775
2020-08-28	$18.26	$18.33	$17.80	$18.16	$18.16	150,047
2020-08-27	$18.70	$18.70	$17.72	$17.93	$17.93	98,361
2020-08-26	$18.50	$18.69	$18.13	$18.46	$18.46	106,310
2020-08-25	$18.25	$18.53	$18.05	$18.36	$18.36	103,782
2020-08-24	$18.72	$18.82	$18.10	$18.34	$18.34	110,256
2020-08-21	$18.08	$18.54	$17.90	$18.29	$18.29	130,271
2020-08-20	$18.50	$18.73	$18.06	$18.52	$18.52	166,022
2020-08-19	$19.36	$19.66	$18.41	$19.10	$19.10	428,882
2020-08-18	$17.80	$18.00	$17.55	$17.96	$17.96	112,177
2020-08-17	$17.29	$17.70	$17.17	$17.22	$17.22	174,384
2020-08-14	$16.99	$17.18	$16.74	$17.12	$17.12	54,630
2020-08-13	$17.04	$17.27	$16.79	$16.99	$16.99	92,063
2020-08-12	$17.33	$17.33	$16.64	$16.80	$16.80	104,646
2020-08-11	$18.00	$18.09	$17.18	$17.22	$17.22	138,246
2020-08-10	$17.50	$17.75	$17.02	$17.50	$17.50	70,245
2020-08-07	$17.20	$17.75	$16.98	$17.49	$17.49	86,828
2020-08-06	$17.93	$17.95	$16.84	$16.91	$16.91	135,651
2020-08-05	$17.14	$17.78	$17.07	$17.78	$17.78	110,787
2020-08-04	$17.25	$17.53	$16.91	$17.26	$17.26	134,926
2020-08-03	$16.01	$18.00	$15.81	$17.49	$17.49	295,367
2020-07-31	$16.12	$16.15	$15.57	$15.70	$15.70	95,810
2020-07-30	$15.79	$16.14	$15.70	$16.11	$16.11	92,611
2020-07-29	$16.52	$16.52	$15.90	$16.18	$16.18	92,688
2020-07-28	$17.43	$17.50	$16.56	$16.57	$16.57	114,448
2020-07-27	$16.56	$17.23	$16.32	$17.19	$17.19	149,143
2020-07-24	$16.75	$16.76	$15.90	$16.42	$16.42	199,080
2020-07-23	$17.09	$17.29	$16.57	$16.75	$16.75	71,530
2020-07-22	$17.47	$17.53	$16.83	$17.19	$17.19	120,639
2020-07-21	$18.01	$18.02	$17.02	$17.18	$17.18	186,559
2020-07-20	$18.00	$18.23	$17.59	$17.93	$17.93	201,055
2020-07-17	$17.31	$17.44	$17.01	$17.07	$17.07	141,000
2020-07-16	$17.30	$17.39	$16.78	$16.81	$16.81	173,400
2020-07-15	$17.35	$17.91	$16.86	$17.77	$17.77	252,800
2020-07-14	$16.40	$16.65	$16.25	$16.55	$16.55	193,300
2020-07-13	$17.11	$17.41	$16.45	$16.52	$16.52	157,100
2020-07-10	$17.53	$17.58	$16.81	$16.92	$16.92	110,200
2020-07-09	$17.62	$17.72	$16.87	$17.39	$17.39	190,400
2020-07-08	$17.25	$17.93	$16.91	$17.65	$17.65	222,300
2020-07-07	$16.15	$16.42	$15.74	$16.32	$16.32	433,700
2020-07-06	$18.85	$19.27	$18.66	$19.05	$19.05	165,400
2020-07-02	$18.88	$18.99	$18.42	$18.65	$18.65	136,300
2020-07-01	$17.59	$18.37	$17.58	$18.06	$18.06	126,500
2020-06-30	$17.69	$18.18	$17.56	$17.80	$17.80	115,500
2020-06-29	$18.10	$18.28	$17.72	$17.94	$17.94	102,300
2020-06-26	$18.30	$18.85	$17.94	$18.10	$18.10	129,065
2020-06-25	$18.30	$18.80	$18.06	$18.54	$18.54	113,286
2020-06-24	$18.18	$18.72	$18.00	$18.29	$18.29	179,495
2020-06-23	$18.45	$19.60	$18.45	$18.81	$18.81	361,000
2020-06-22	$17.79	$18.55	$17.25	$18.51	$18.51	391,997
2020-06-19	$16.10	$17.65	$15.96	$17.44	$17.44	376,336
2020-06-18	$16.00	$16.23	$15.72	$15.73	$15.73	271,927
2020-06-17	$16.54	$16.73	$16.20	$16.32	$16.32	106,060
2020-06-16	$16.88	$16.88	$16.06	$16.44	$16.44	175,408
2020-06-15	$15.88	$16.55	$15.62	$16.34	$16.34	245,978
2020-06-12	$16.12	$16.53	$15.66	$16.01	$16.01	284,373
2020-06-11	$16.55	$16.71	$15.78	$15.78	$15.78	356,429
2020-06-10	$17.33	$17.47	$16.81	$16.90	$16.90	259,283
2020-06-09	$16.72	$17.57	$16.59	$16.92	$16.92	251,927
2020-06-08	$16.93	$17.34	$16.74	$16.95	$16.95	191,079
2020-06-05	$17.80	$17.80	$16.27	$16.37	$16.37	311,808
2020-06-04	$17.81	$18.36	$16.94	$17.03	$17.03	252,974
2020-06-03	$18.75	$19.00	$17.69	$17.73	$17.73	358,520
2020-06-02	$19.02	$19.51	$18.91	$19.04	$19.04	170,700
2020-06-01	$18.04	$19.02	$17.88	$18.69	$18.69	282,274
2020-05-29	$18.34	$19.00	$17.95	$18.47	$18.47	261,412
2020-05-28	$18.81	$19.51	$18.05	$18.10	$18.10	306,116
2020-05-27	$18.88	$19.52	$18.40	$18.87	$18.87	253,035
2020-05-26	$20.59	$20.88	$19.27	$19.38	$19.38	286,980
2020-05-22	$20.75	$21.97	$20.54	$21.02	$21.02	277,472
2020-05-21	$19.56	$21.72	$19.27	$20.88	$20.88	309,173
2020-05-20	$18.56	$20.24	$18.46	$19.55	$19.55	260,260
2020-05-19	$17.83	$20.00	$17.66	$19.19	$19.19	413,349
2020-05-18	$19.65	$20.13	$19.35	$19.42	$19.42	236,055
2020-05-15	$18.02	$20.24	$17.83	$19.32	$19.32	369,779
2020-05-14	$15.51	$18.24	$14.82	$17.41	$17.41	558,489
2020-05-13	$14.73	$14.94	$13.17	$13.70	$13.70	157,552
2020-05-12	$15.13	$15.80	$14.92	$14.99	$14.99	159,605
2020-05-11	$14.92	$16.02	$14.92	$15.22	$15.22	117,802
2020-05-08	$14.44	$15.35	$14.44	$15.08	$15.08	85,751
2020-05-07	$14.11	$15.10	$13.69	$14.58	$14.58	73,235
2020-05-06	$14.07	$14.45	$13.48	$14.45	$14.45	80,793
2020-05-05	$14.29	$14.48	$13.93	$14.20	$14.20	63,554
2020-05-04	$13.08	$13.98	$13.08	$13.81	$13.81	77,947
2020-05-01	$12.97	$13.02	$11.88	$12.06	$12.06	88,142
2020-04-30	$13.85	$13.87	$12.85	$13.05	$13.05	114,600
2020-04-29	$13.40	$14.40	$13.34	$14.23	$14.23	140,724
2020-04-28	$13.40	$13.49	$12.93	$13.22	$13.22	138,166
2020-04-27	$12.40	$13.47	$12.15	$13.14	$13.14	244,878
2020-04-24	$12.73	$12.83	$11.82	$12.06	$12.06	111,729
2020-04-23	$12.73	$13.51	$12.51	$12.66	$12.66	158,865
2020-04-22	$13.13	$13.36	$12.63	$13.00	$13.00	174,973
2020-04-21	$13.59	$13.59	$11.67	$12.75	$12.75	248,775
2020-04-20	$12.80	$13.98	$12.48	$13.55	$13.55	370,210
2020-04-17	$11.86	$12.85	$11.75	$12.85	$12.85	284,611
2020-04-16	$10.65	$11.59	$10.45	$11.50	$11.50	186,994
2020-04-15	$10.88	$11.40	$10.65	$10.89	$10.89	248,227
2020-04-14	$10.31	$12.24	$10.00	$11.84	$11.84	253,963
2020-04-13	$9.90	$11.12	$9.60	$10.48	$10.48	78,244
2020-04-09	$9.37	$9.94	$9.15	$9.70	$9.70	126,004
2020-04-08	$9.41	$9.75	$9.27	$9.46	$9.46	55,530
2020-04-07	$9.00	$10.07	$8.75	$9.09	$9.09	179,385
2020-04-06	$8.56	$8.99	$8.50	$8.85	$8.85	156,846
2020-04-03	$8.35	$8.71	$8.14	$8.33	$8.33	67,853
2020-04-02	$8.31	$8.88	$8.21	$8.21	$8.21	143,642
2020-04-01	$8.79	$8.98	$8.50	$8.61	$8.61	34,105
2020-03-31	$9.21	$9.49	$9.02	$9.20	$9.20	95,277
2020-03-30	$8.66	$9.15	$8.66	$9.05	$9.05	68,542
2020-03-27	$8.50	$9.00	$8.18	$8.60	$8.60	99,191
2020-03-26	$8.61	$8.96	$8.31	$8.72	$8.72	95,887
2020-03-25	$8.25	$9.33	$8.25	$8.64	$8.64	175,747
2020-03-24	$8.08	$8.16	$7.80	$7.91	$7.91	246,266
2020-03-23	$7.90	$8.17	$7.55	$7.81	$7.81	174,948
2020-03-20	$8.38	$8.38	$7.90	$7.94	$7.94	151,157
2020-03-19	$8.40	$8.71	$8.00	$8.22	$8.22	120,286
2020-03-18	$8.40	$8.71	$7.32	$8.39	$8.39	204,443
2020-03-17	$8.71	$9.62	$8.60	$9.09	$9.09	394,158
2020-03-16	$8.25	$10.24	$7.70	$8.49	$8.49	346,656
2020-03-13	$10.53	$10.55	$9.38	$10.27	$10.27	139,068
2020-03-12	$10.43	$10.52	$9.63	$9.95	$9.95	206,464
2020-03-11	$11.99	$12.10	$11.26	$11.43	$11.43	87,286
2020-03-10	$13.04	$13.04	$11.90	$12.42	$12.42	113,472
2020-03-09	$12.60	$13.12	$12.11	$12.11	$12.11	186,930
2020-03-06	$14.67	$14.89	$14.10	$14.64	$14.64	295,690
2020-03-05	$15.27	$15.80	$14.70	$15.74	$15.74	142,857
2020-03-04	$16.06	$16.49	$15.80	$16.01	$16.01	97,049
2020-03-03	$16.22	$16.31	$15.29	$15.69	$15.69	71,057
2020-03-02	$15.74	$16.09	$15.21	$15.84	$15.84	101,597
2020-02-28	$15.04	$15.72	$14.90	$15.62	$15.62	180,729
2020-02-27	$15.84	$16.52	$15.38	$15.84	$15.84	155,234
2020-02-26	$16.76	$16.82	$16.26	$16.74	$16.74	123,515
2020-02-25	$17.15	$17.29	$16.25	$16.34	$16.34	74,462
2020-02-24	$17.48	$17.56	$16.60	$17.03	$17.03	152,994
2020-02-21	$18.57	$18.91	$18.18	$18.82	$18.82	179,305
2020-02-20	$18.59	$18.83	$18.44	$18.77	$18.77	100,403
2020-02-19	$17.47	$19.15	$17.41	$18.59	$18.59	243,554
2020-02-18	$17.15	$17.15	$16.90	$17.03	$17.03	48,069
2020-02-14	$17.71	$17.83	$17.38	$17.47	$17.47	51,576
2020-02-13	$17.91	$18.10	$17.40	$17.46	$17.46	111,493
2020-02-12	$17.86	$18.48	$17.80	$18.33	$18.33	152,868
2020-02-11	$17.66	$17.99	$17.44	$17.71	$17.71	86,493
2020-02-10	$16.81	$17.77	$16.75	$17.66	$17.66	103,248
2020-02-07	$16.64	$17.13	$16.55	$17.11	$17.11	124,735
2020-02-06	$16.98	$17.15	$16.62	$17.10	$17.10	54,332
2020-02-05	$16.63	$17.20	$16.43	$16.90	$16.90	82,805
2020-02-04	$16.10	$16.58	$16.01	$16.56	$16.56	61,512
2020-02-03	$15.48	$16.02	$15.48	$15.93	$15.93	96,451
2020-01-31	$15.80	$15.91	$15.26	$15.47	$15.47	68,648
2020-01-30	$15.93	$16.04	$15.59	$15.66	$15.66	74,733
2020-01-29	$16.62	$16.62	$15.96	$16.02	$16.02	51,397
2020-01-28	$16.70	$16.87	$16.19	$16.50	$16.50	86,646
2020-01-27	$16.11	$16.50	$15.78	$16.48	$16.48	140,513
2020-01-24	$17.09	$17.13	$16.33	$16.39	$16.39	129,949
2020-01-23	$17.33	$17.33	$16.58	$16.59	$16.59	114,404
2020-01-22	$18.11	$18.11	$17.50	$17.53	$17.53	112,943
2020-01-21	$18.50	$18.67	$17.84	$18.02	$18.02	406,796
2020-01-17	$18.64	$18.67	$18.09	$18.24	$18.24	243,049
2020-01-16	$18.37	$18.68	$18.20	$18.45	$18.45	166,858
2020-01-15	$18.35	$18.80	$18.31	$18.50	$18.50	128,254
2020-01-14	$17.78	$18.44	$17.72	$18.38	$18.38	123,166
2020-01-13	$18.32	$18.32	$17.58	$17.96	$17.96	104,232
2020-01-10	$17.67	$18.72	$17.52	$18.30	$18.30	164,954
2020-01-09	$17.57	$17.63	$17.03	$17.32	$17.32	72,675
2020-01-08	$17.04	$17.16	$16.72	$16.97	$16.97	43,762
2020-01-07	$16.95	$17.22	$16.67	$17.10	$17.10	87,061
2020-01-06	$17.26	$17.26	$16.65	$16.75	$16.75	81,779
2020-01-03	$17.43	$17.70	$17.15	$17.22	$17.22	97,896
2020-01-02	$18.00	$18.20	$17.59	$17.81	$17.81	254,645
2019-12-31	$17.30	$17.49	$17.05	$17.12	$17.12	109,186
2019-12-30	$18.32	$18.33	$16.84	$17.27	$17.27	217,134
2019-12-27	$18.54	$18.76	$17.88	$17.88	$17.88	149,451
2019-12-26	$18.36	$18.56	$17.52	$18.53	$18.53	132,422
2019-12-24	$18.99	$19.10	$18.25	$18.35	$18.35	95,213
2019-12-23	$18.46	$19.30	$18.20	$18.87	$18.87	183,262
2019-12-20	$18.64	$18.72	$18.05	$18.11	$18.11	169,306
2019-12-19	$19.59	$19.69	$18.34	$18.46	$18.46	236,376
2019-12-18	$19.02	$19.85	$18.53	$19.31	$19.31	601,633
2019-12-17	$15.77	$18.84	$15.63	$18.03	$18.03	467,775
2019-12-16	$16.02	$16.13	$15.52	$15.64	$15.64	85,473
2019-12-13	$16.05	$16.37	$15.90	$15.95	$15.95	103,126
2019-12-12	$15.78	$16.34	$15.77	$15.98	$15.98	79,893
2019-12-11	$15.33	$16.01	$15.29	$15.75	$15.75	115,151
2019-12-10	$15.00	$15.18	$14.89	$15.09	$15.09	120,490
2019-12-09	$14.75	$14.98	$14.66	$14.89	$14.89	78,191
2019-12-06	$14.71	$14.86	$14.61	$14.68	$14.68	68,249
2019-12-05	$14.74	$14.74	$14.34	$14.56	$14.56	77,323
2019-12-04	$14.71	$14.71	$14.35	$14.58	$14.58	75,556
2019-12-03	$14.43	$14.74	$14.35	$14.47	$14.47	116,046
2019-12-02	$14.06	$14.58	$13.63	$14.33	$14.33	139,572
2019-11-29	$13.99	$14.07	$13.77	$13.90	$13.90	41,741
2019-11-27	$14.02	$14.30	$14.00	$14.02	$14.02	100,085
2019-11-26	$13.86	$14.14	$13.72	$14.09	$14.09	60,086
2019-11-25	$13.50	$14.25	$13.47	$13.96	$13.96	106,087
2019-11-22	$13.33	$13.50	$13.15	$13.35	$13.35	25,952
2019-11-21	$13.20	$13.50	$13.09	$13.29	$13.29	65,378
2019-11-20	$12.99	$13.22	$12.48	$13.08	$13.08	124,936
2019-11-19	$13.21	$13.56	$13.12	$13.22	$13.22	76,213
2019-11-18	$13.57	$13.70	$13.18	$13.32	$13.32	267,625
2019-11-15	$13.45	$13.70	$13.33	$13.53	$13.53	88,999
2019-11-14	$13.79	$13.98	$13.56	$13.69	$13.69	227,747
2019-11-13	$13.10	$13.40	$13.01	$13.29	$13.29	67,697
2019-11-12	$13.35	$13.56	$13.12	$13.28	$13.28	124,724
2019-11-11	$13.14	$13.63	$13.01	$13.57	$13.57	89,979
2019-11-08	$12.74	$13.11	$12.68	$13.07	$13.07	57,105
2019-11-07	$12.50	$12.99	$12.50	$12.77	$12.77	156,327
2019-11-06	$12.46	$12.76	$12.25	$12.69	$12.69	88,767
2019-11-05	$12.50	$12.56	$12.17	$12.42	$12.42	79,991
2019-11-04	$12.32	$12.82	$12.29	$12.52	$12.52	113,424
2019-11-01	$11.92	$12.54	$11.91	$12.34	$12.34	107,268
2019-10-31	$11.85	$11.97	$11.42	$11.86	$11.86	118,832
2019-10-30	$11.43	$11.98	$11.36	$11.98	$11.98	196,135
2019-10-29	$10.95	$11.20	$10.95	$11.14	$11.14	93,103
2019-10-28	$10.77	$11.46	$10.76	$11.10	$11.10	142,481
2019-10-25	$10.52	$10.91	$10.52	$10.86	$10.86	57,204
2019-10-24	$10.35	$10.80	$10.30	$10.75	$10.75	94,638
2019-10-23	$10.30	$10.57	$10.28	$10.56	$10.56	77,606
2019-10-22	$10.25	$10.56	$10.25	$10.44	$10.44	63,833
2019-10-21	$9.97	$10.49	$9.90	$10.41	$10.41	108,298
2019-10-18	$10.33	$10.34	$9.93	$10.15	$10.15	89,269
2019-10-17	$10.29	$10.65	$10.18	$10.55	$10.55	57,751
2019-10-16	$10.28	$10.36	$10.13	$10.23	$10.23	69,901
2019-10-15	$9.83	$10.34	$9.73	$10.11	$10.11	87,774
2019-10-14	$9.71	$10.03	$9.61	$9.73	$9.73	43,371
2019-10-11	$9.94	$10.10	$9.81	$9.84	$9.84	108,856
2019-10-10	$9.60	$9.96	$9.50	$9.86	$9.86	96,013
2019-10-09	$10.05	$10.08	$9.86	$9.88	$9.88	91,537
2019-10-08	$10.10	$10.21	$9.97	$10.06	$10.06	115,088
2019-10-07	$10.03	$10.41	$10.02	$10.35	$10.35	75,237
2019-10-04	$9.95	$10.25	$9.86	$10.20	$10.20	84,591
2019-10-03	$10.11	$10.17	$9.92	$10.09	$10.09	78,639
2019-10-02	$10.62	$10.76	$10.12	$10.25	$10.25	122,110
2019-10-01	$10.67	$11.30	$10.65	$11.13	$11.13	135,649
2019-09-30	$10.40	$10.56	$10.19	$10.40	$10.40	598,247
2019-09-27	$10.63	$10.68	$10.19	$10.35	$10.35	181,400
2019-09-26	$10.67	$10.68	$10.08	$10.15	$10.15	116,593
2019-09-25	$10.70	$10.81	$10.46	$10.54	$10.54	106,788
2019-09-24	$11.37	$11.37	$10.62	$10.82	$10.82	135,289
2019-09-23	$11.41	$11.61	$11.01	$11.18	$11.18	165,267
2019-09-20	$11.88	$12.02	$11.53	$11.56	$11.56	102,350
2019-09-19	$12.23	$12.23	$11.79	$11.86	$11.86	66,597
2019-09-18	$12.51	$12.51	$12.19	$12.28	$12.28	67,886
2019-09-17	$12.63	$12.73	$12.50	$12.61	$12.61	61,220
2019-09-16	$12.59	$12.80	$12.54	$12.70	$12.70	60,063
2019-09-13	$12.61	$12.75	$12.52	$12.67	$12.67	111,389
2019-09-12	$12.46	$12.94	$12.38	$12.60	$12.60	130,193
2019-09-11	$12.46	$12.66	$12.38	$12.50	$12.50	112,689
2019-09-10	$11.97	$12.74	$11.81	$12.56	$12.56	128,697
2019-09-09	$12.23	$12.23	$11.75	$11.91	$11.91	99,639
2019-09-06	$12.42	$12.62	$12.24	$12.31	$12.31	100,692
2019-09-05	$12.30	$12.61	$12.30	$12.52	$12.52	62,672
2019-09-04	$11.73	$12.13	$11.73	$12.09	$12.09	90,860
2019-09-03	$11.80	$11.89	$11.53	$11.72	$11.72	108,023
2019-08-30	$12.30	$12.37	$12.00	$12.18	$12.18	45,325
2019-08-29	$12.05	$12.29	$12.02	$12.26	$12.26	84,741
2019-08-28	$12.42	$12.54	$11.93	$11.95	$11.95	211,149
2019-08-27	$12.24	$12.30	$11.77	$11.92	$11.92	110,652
2019-08-26	$12.40	$12.48	$12.06	$12.14	$12.14	90,996
2019-08-23	$12.54	$12.60	$12.05	$12.10	$12.10	97,538
2019-08-22	$12.69	$12.85	$12.40	$12.51	$12.51	71,349
2019-08-21	$12.91	$12.95	$12.74	$12.77	$12.77	118,224
2019-08-20	$12.89	$12.89	$12.32	$12.42	$12.42	188,737
2019-08-19	$12.78	$13.09	$12.62	$12.91	$12.91	107,031
2019-08-16	$12.02	$12.67	$12.02	$12.29	$12.29	156,170
2019-08-15	$12.01	$12.04	$11.70	$11.75	$11.75	141,479
2019-08-14	$13.00	$13.04	$12.17	$12.21	$12.21	134,313
2019-08-13	$13.02	$13.59	$13.02	$13.21	$13.21	99,890
2019-08-12	$13.00	$13.31	$12.87	$13.22	$13.22	75,950
2019-08-09	$14.12	$14.12	$13.21	$13.35	$13.35	179,394
2019-08-08	$13.35	$14.09	$13.23	$13.86	$13.86	150,563
2019-08-07	$12.63	$13.19	$12.31	$13.00	$13.00	201,577
2019-08-06	$13.54	$13.94	$13.10	$13.45	$13.45	183,789
2019-08-05	$13.56	$13.69	$13.00	$13.24	$13.24	135,634
2019-08-02	$14.80	$14.80	$13.60	$13.74	$13.74	167,839
2019-08-01	$14.88	$15.02	$14.61	$14.74	$14.74	60,277
2019-07-31	$15.19	$15.32	$14.51	$14.55	$14.55	80,672
2019-07-30	$15.00	$15.24	$14.74	$15.14	$15.14	81,004
2019-07-29	$15.28	$15.40	$15.00	$15.36	$15.36	43,996
2019-07-26	$15.28	$15.62	$15.17	$15.40	$15.40	67,796
2019-07-25	$15.44	$15.44	$14.92	$14.95	$14.95	52,848
2019-07-24	$15.69	$15.86	$15.48	$15.56	$15.56	155,549
2019-07-23	$15.48	$15.55	$15.08	$15.10	$15.10	40,207
2019-07-22	$15.46	$15.60	$15.28	$15.58	$15.58	43,045
2019-07-19	$15.36	$15.43	$15.23	$15.23	$15.23	52,092
2019-07-18	$15.30	$15.41	$15.11	$15.25	$15.25	89,474
2019-07-17	$15.45	$15.53	$15.25	$15.26	$15.26	53,131
2019-07-16	$15.50	$15.79	$15.50	$15.55	$15.55	72,532
2019-07-15	$16.15	$16.15	$15.59	$15.73	$15.73	184,047
2019-07-12	$16.92	$16.97	$16.08	$16.18	$16.18	90,191
2019-07-11	$16.77	$16.83	$16.27	$16.39	$16.39	111,373
2019-07-10	$16.61	$16.95	$16.61	$16.89	$16.89	100,767
2019-07-09	$15.88	$16.50	$15.75	$16.40	$16.40	106,570
2019-07-08	$16.00	$16.20	$15.75	$15.93	$15.93	211,310
2019-07-05	$15.65	$16.45	$15.65	$16.18	$16.18	176,949
2019-07-03	$15.52	$15.79	$15.44	$15.75	$15.75	42,777
2019-07-02	$15.77	$15.78	$15.30	$15.59	$15.59	192,176
2019-07-01	$15.68	$16.16	$15.61	$16.00	$16.00	192,926
2019-06-28	$15.28	$15.78	$15.22	$15.60	$15.60	97,866
2019-06-27	$15.02	$15.38	$14.95	$15.36	$15.36	85,334
2019-06-26	$14.73	$15.10	$14.73	$15.07	$15.07	82,335
2019-06-25	$14.70	$15.03	$14.60	$14.86	$14.86	74,313
2019-06-24	$15.13	$15.24	$14.81	$14.92	$14.92	81,027
2019-06-21	$14.46	$15.23	$14.46	$15.21	$15.21	180,323
2019-06-20	$14.89	$14.97	$14.40	$14.62	$14.62	304,622
2019-06-19	$14.67	$15.01	$14.52	$14.88	$14.88	100,652
2019-06-18	$14.66	$15.00	$14.50	$14.81	$14.81	266,531
2019-06-17	$13.84	$14.70	$13.84	$14.60	$14.60	288,054
2019-06-14	$15.20	$15.30	$14.85	$14.89	$14.89	127,650
2019-06-13	$15.09	$15.83	$15.08	$15.70	$15.70	150,218
2019-06-12	$15.19	$15.35	$14.95	$15.28	$15.28	104,703
2019-06-11	$15.66	$15.66	$15.25	$15.34	$15.34	99,354
2019-06-10	$15.61	$15.95	$15.47	$15.76	$15.76	82,720
2019-06-07	$15.20	$15.61	$14.98	$15.51	$15.51	189,968
2019-06-06	$15.70	$15.70	$14.85	$14.98	$14.98	188,506
2019-06-05	$16.05	$16.34	$15.85	$15.92	$15.92	60,370
2019-06-04	$15.96	$16.14	$15.84	$16.10	$16.10	61,537
2019-06-03	$15.78	$15.99	$15.60	$15.83	$15.83	94,681
2019-05-31	$15.84	$16.04	$15.77	$15.88	$15.88	43,181
2019-05-30	$16.44	$16.62	$15.87	$16.11	$16.11	81,782
2019-05-29	$16.51	$16.72	$16.38	$16.54	$16.54	114,929
2019-05-28	$17.44	$17.51	$17.08	$17.10	$17.10	68,254
2019-05-24	$16.56	$17.31	$16.51	$17.19	$17.19	148,145
2019-05-23	$18.02	$18.02	$16.51	$16.86	$16.86	182,320
2019-05-22	$18.48	$18.61	$18.22	$18.34	$18.34	139,572
2019-05-21	$18.77	$18.77	$18.38	$18.54	$18.54	256,209
2019-05-20	$18.70	$18.79	$18.23	$18.29	$18.29	67,363
2019-05-17	$18.72	$18.94	$18.60	$18.67	$18.67	48,666
2019-05-16	$19.08	$19.30	$18.69	$18.79	$18.79	50,585
2019-05-15	$18.81	$19.12	$18.72	$19.07	$19.07	53,520
2019-05-14	$18.63	$19.05	$18.35	$18.87	$18.87	88,292
2019-05-13	$18.38	$18.54	$17.97	$18.02	$18.02	84,834
2019-05-10	$18.97	$19.13	$18.61	$19.00	$19.00	47,970
2019-05-09	$19.30	$19.31	$18.85	$18.98	$18.98	89,271
2019-05-08	$19.80	$20.19	$19.45	$19.71	$19.71	75,933
2019-05-07	$20.02	$20.02	$19.43	$19.67	$19.67	46,475
2019-05-06	$19.53	$20.40	$19.53	$20.37	$20.37	55,950
2019-05-03	$19.84	$20.17	$19.66	$20.00	$20.00	82,014
2019-05-02	$19.94	$20.13	$19.66	$19.78	$19.78	60,750
2019-05-01	$19.81	$20.10	$19.53	$19.60	$19.60	47,906
2019-04-30	$20.10	$20.23	$19.71	$19.74	$19.74	80,718
2019-04-29	$19.99	$20.32	$19.84	$20.11	$20.11	84,186
2019-04-26	$19.76	$19.87	$19.54	$19.79	$19.79	35,156
2019-04-25	$19.59	$19.80	$19.44	$19.54	$19.54	47,444
2019-04-24	$20.55	$20.55	$19.62	$19.75	$19.75	88,773
2019-04-23	$20.32	$20.84	$20.21	$20.60	$20.60	92,161
2019-04-22	$20.27	$20.50	$20.14	$20.35	$20.35	95,551
2019-04-18	$19.71	$20.15	$19.66	$20.09	$20.09	103,064
2019-04-17	$20.24	$20.24	$19.48	$19.88	$19.88	202,709
2019-04-16	$19.83	$20.06	$19.66	$20.00	$20.00	101,020
2019-04-15	$19.44	$20.07	$19.44	$19.87	$19.87	106,265
2019-04-12	$19.58	$19.66	$19.42	$19.52	$19.52	80,038
2019-04-11	$19.66	$19.70	$19.35	$19.44	$19.44	60,382
2019-04-10	$19.54	$19.75	$19.43	$19.66	$19.66	49,806
2019-04-09	$19.64	$20.00	$19.47	$19.50	$19.50	142,748
2019-04-08	$19.87	$20.03	$19.66	$19.99	$19.99	87,671
2019-04-05	$19.49	$20.08	$19.45	$19.98	$19.98	125,449
2019-04-04	$19.45	$19.65	$19.23	$19.54	$19.54	160,122
2019-04-03	$19.21	$19.65	$18.96	$19.58	$19.58	181,330
2019-04-02	$18.33	$18.83	$18.22	$18.71	$18.71	133,850
2019-04-01	$18.39	$18.81	$18.36	$18.57	$18.57	87,553
2019-03-29	$17.97	$18.49	$17.97	$18.34	$18.34	86,578
2019-03-28	$17.72	$18.28	$17.72	$18.14	$18.14	114,648
2019-03-27	$17.86	$17.97	$17.67	$17.79	$17.79	125,803
2019-03-26	$17.62	$18.05	$17.62	$17.93	$17.93	138,516
2019-03-25	$17.07	$17.83	$16.93	$17.67	$17.67	160,430
2019-03-22	$17.95	$17.95	$17.35	$17.41	$17.41	409,136
2019-03-21	$18.29	$18.76	$17.93	$18.67	$18.67	334,234
2019-03-20	$19.50	$19.55	$18.71	$19.08	$19.08	229,080
2019-03-19	$19.66	$19.74	$19.10	$19.34	$19.34	184,911
2019-03-18	$19.09	$19.87	$19.09	$19.75	$19.75	172,653
2019-03-15	$18.90	$19.48	$18.89	$19.31	$19.31	139,884
2019-03-14	$18.94	$19.19	$18.53	$19.02	$19.02	177,789
2019-03-13	$18.43	$19.10	$18.35	$18.87	$18.87	169,456
2019-03-12	$17.99	$18.90	$17.56	$18.71	$18.71	225,345
2019-03-11	$17.72	$18.41	$17.35	$18.36	$18.36	197,374
2019-03-08	$17.72	$18.08	$17.41	$18.04	$18.04	127,990
2019-03-07	$18.19	$18.29	$17.96	$18.03	$18.03	100,605
2019-03-06	$19.45	$19.56	$18.29	$18.62	$18.62	194,899
2019-03-05	$19.05	$19.92	$18.82	$19.70	$19.70	172,110
2019-03-04	$19.50	$19.83	$19.13	$19.58	$19.58	171,224
2019-03-01	$18.10	$19.55	$18.08	$19.54	$19.54	174,348
2019-02-28	$18.10	$18.10	$17.41	$17.88	$17.88	101,429
2019-02-27	$17.58	$18.06	$17.55	$17.88	$17.88	123,252
2019-02-26	$17.39	$17.93	$17.39	$17.70	$17.70	160,017
2019-02-25	$17.87	$18.08	$17.29	$17.38	$17.38	165,427
2019-02-22	$17.01	$17.37	$16.82	$17.13	$17.13	144,267
2019-02-21	$17.19	$17.19	$16.60	$16.84	$16.84	74,044
2019-02-20	$17.75	$17.82	$17.13	$17.18	$17.18	102,105
2019-02-19	$17.51	$18.07	$17.51	$17.92	$17.92	118,268
2019-02-15	$17.15	$17.47	$16.99	$17.45	$17.45	83,882
2019-02-14	$17.00	$17.16	$16.98	$17.08	$17.08	48,912
2019-02-13	$17.35	$17.35	$17.02	$17.08	$17.08	59,939
2019-02-12	$17.05	$17.24	$16.88	$17.11	$17.11	71,401
2019-02-11	$17.00	$17.09	$16.73	$16.93	$16.93	79,730
2019-02-08	$17.05	$17.12	$16.90	$17.04	$17.04	64,444
2019-02-07	$17.57	$17.57	$16.97	$17.19	$17.19	94,587
2019-02-06	$17.38	$17.99	$17.31	$17.69	$17.69	104,903
2019-02-05	$16.86	$17.55	$16.80	$17.44	$17.44	101,329
2019-02-04	$17.13	$17.13	$16.72	$16.91	$16.91	69,483
2019-02-01	$18.07	$18.15	$17.37	$17.55	$17.55	86,636
2019-01-31	$17.28	$17.77	$17.28	$17.67	$17.67	126,693
2019-01-30	$16.58	$16.95	$16.38	$16.86	$16.86	163,286
2019-01-29	$16.55	$16.80	$16.43	$16.73	$16.73	77,247
2019-01-28	$16.19	$16.37	$15.70	$16.26	$16.26	172,077
2019-01-25	$16.03	$16.32	$15.90	$16.31	$16.31	151,154
2019-01-24	$15.73	$15.82	$15.42	$15.53	$15.53	80,318
2019-01-23	$15.98	$16.11	$15.34	$15.69	$15.69	145,474
2019-01-22	$16.69	$16.69	$15.79	$15.88	$15.88	222,399
2019-01-18	$16.85	$16.95	$16.51	$16.74	$16.74	97,525
2019-01-17	$17.13	$17.15	$16.56	$16.77	$16.77	195,175
2019-01-16	$17.16	$17.45	$16.97	$17.27	$17.27	220,694
2019-01-15	$16.92	$16.96	$16.46	$16.71	$16.71	110,834
2019-01-14	$17.69	$17.69	$16.44	$16.50	$16.50	233,588
2019-01-11	$18.52	$18.79	$18.17	$18.32	$18.32	121,350
2019-01-10	$18.45	$18.78	$18.39	$18.76	$18.76	119,517
2019-01-09	$18.72	$18.89	$18.50	$18.58	$18.58	89,742
2019-01-08	$19.10	$19.18	$18.52	$18.85	$18.85	112,358
2019-01-07	$18.14	$18.80	$17.84	$18.65	$18.65	154,462
2019-01-04	$17.08	$18.21	$17.04	$17.93	$17.93	166,052
2019-01-03	$17.18	$17.18	$16.58	$16.65	$16.65	105,845
2019-01-02	$16.82	$17.18	$16.51	$17.17	$17.17	122,050
2018-12-31	$16.52	$17.28	$16.36	$16.65	$16.65	146,969
2018-12-28	$16.42	$16.59	$16.06	$16.32	$16.32	149,463
2018-12-27	$16.13	$16.55	$15.79	$16.13	$16.13	146,460
2018-12-26	$15.65	$16.22	$15.44	$16.15	$16.15	141,049
2018-12-24	$15.45	$15.90	$15.44	$15.67	$15.67	136,168
2018-12-21	$16.62	$16.68	$15.55	$15.58	$15.58	257,528
2018-12-20	$16.86	$17.28	$16.27	$16.36	$16.36	248,237
2018-12-19	$18.42	$18.43	$17.07	$17.34	$17.34	174,189
2018-12-18	$18.41	$18.44	$17.57	$17.75	$17.75	179,652
2018-12-17	$18.53	$18.60	$17.63	$17.71	$17.71	136,947
2018-12-14	$18.74	$19.06	$18.60	$18.65	$18.65	71,427
2018-12-13	$20.12	$20.18	$18.71	$18.93	$18.93	132,114
2018-12-12	$20.58	$20.68	$20.06	$20.13	$20.13	74,477
2018-12-11	$20.00	$20.16	$19.50	$20.07	$20.07	104,114
2018-12-10	$20.18	$20.25	$19.26	$19.37	$19.37	111,856
2018-12-07	$20.76	$20.91	$20.21	$20.25	$20.25	76,549
2018-12-06	$20.74	$21.14	$20.21	$20.63	$20.63	167,102
2018-12-04	$22.03	$22.47	$21.46	$21.56	$21.56	208,344
2018-12-03	$22.30	$22.66	$22.28	$22.62	$22.62	107,887
2018-11-30	$22.05	$22.12	$21.55	$22.02	$22.02	138,158
2018-11-29	$21.84	$22.55	$21.84	$22.27	$22.27	93,436
2018-11-28	$21.53	$21.90	$21.19	$21.85	$21.85	138,689
2018-11-27	$21.15	$21.26	$20.76	$20.95	$20.95	69,945
2018-11-26	$21.29	$21.46	$20.99	$21.35	$21.35	158,079
2018-11-23	$20.51	$21.23	$20.51	$21.08	$21.08	78,560
2018-11-21	$20.51	$21.00	$20.31	$20.70	$20.70	95,368
2018-11-20	$20.95	$21.10	$20.15	$20.21	$20.21	146,460
2018-11-19	$21.89	$21.90	$21.37	$21.72	$21.72	291,015
2018-11-16	$22.06	$22.39	$21.29	$22.00	$22.00	429,287
2018-11-15	$23.82	$23.99	$22.36	$22.51	$22.51	414,510
2018-11-14	$25.64	$25.86	$24.37	$24.40	$24.40	229,035
2018-11-13	$25.54	$26.17	$25.40	$25.74	$25.74	93,219
2018-11-12	$25.88	$26.27	$25.64	$25.80	$25.80	113,216
2018-11-09	$26.62	$27.00	$26.49	$26.51	$26.51	136,632
2018-11-08	$26.69	$27.15	$26.57	$27.01	$27.01	80,418
2018-11-07	$26.92	$27.00	$26.50	$26.85	$26.85	67,345
2018-11-06	$26.60	$27.02	$26.49	$26.72	$26.72	60,165
2018-11-05	$26.63	$27.04	$26.25	$26.84	$26.84	85,590
2018-11-02	$26.86	$27.15	$26.29	$26.82	$26.82	103,449
2018-11-01	$25.57	$26.79	$25.50	$26.63	$26.63	104,923
2018-10-31	$25.22	$25.56	$25.08	$25.39	$25.39	114,518
2018-10-30	$24.61	$25.33	$24.61	$25.26	$25.26	113,499
2018-10-29	$24.91	$25.47	$24.66	$24.94	$24.94	92,044
2018-10-26	$24.61	$24.78	$23.93	$24.65	$24.65	80,072
2018-10-25	$24.93	$25.17	$24.63	$24.74	$24.74	129,411
2018-10-24	$25.50	$25.50	$24.94	$24.94	$24.94	270,903
2018-10-23	$25.54	$26.02	$25.27	$25.73	$25.73	126,477
2018-10-22	$26.53	$26.60	$25.50	$26.12	$26.12	186,156
2018-10-19	$26.95	$27.11	$26.18	$26.20	$26.20	87,124
2018-10-18	$27.83	$27.83	$26.62	$26.97	$26.97	174,799
2018-10-17	$27.76	$28.24	$27.53	$27.96	$27.96	88,018
2018-10-16	$27.99	$28.14	$27.63	$27.82	$27.82	115,913
2018-10-15	$26.64	$27.19	$26.45	$26.98	$26.98	159,865
2018-10-12	$26.52	$27.60	$26.44	$27.03	$27.03	432,313
2018-10-11	$26.94	$27.05	$25.51	$25.94	$25.94	275,554
2018-10-10	$26.92	$27.24	$26.44	$26.68	$26.68	212,054
2018-10-09	$27.30	$27.53	$27.20	$27.43	$27.43	78,992
2018-10-08	$27.58	$28.23	$27.22	$27.50	$27.50	135,705
2018-10-05	$28.20	$28.56	$27.95	$28.36	$28.36	75,714
2018-10-04	$28.39	$28.55	$28.04	$28.25	$28.25	89,342
2018-10-03	$27.66	$28.53	$27.44	$28.41	$28.41	186,412
2018-10-02	$27.47	$27.62	$26.86	$27.36	$27.36	206,099
2018-10-01	$28.23	$28.23	$27.48	$27.96	$27.96	137,303
2018-09-28	$28.20	$28.44	$28.07	$28.22	$28.22	60,510
2018-09-27	$28.54	$28.99	$28.49	$28.70	$28.70	34,951
2018-09-26	$28.87	$29.04	$28.47	$28.56	$28.56	95,268
2018-09-25	$29.26	$29.36	$29.03	$29.13	$29.13	159,015
2018-09-24	$28.96	$29.35	$28.86	$29.25	$29.25	155,737
2018-09-21	$29.27	$29.40	$28.63	$28.98	$28.98	246,419
2018-09-20	$28.60	$29.33	$28.19	$29.15	$29.15	243,914
2018-09-19	$27.93	$28.67	$27.90	$28.60	$28.60	179,010
2018-09-18	$28.10	$28.67	$28.08	$28.58	$28.58	183,121
2018-09-17	$27.77	$28.44	$27.73	$28.16	$28.16	388,917
2018-09-14	$27.31	$27.77	$27.20	$27.57	$27.57	170,313
2018-09-13	$27.03	$27.70	$26.93	$27.62	$27.62	174,849
2018-09-12	$26.10	$27.28	$26.00	$27.15	$27.15	285,425
2018-09-11	$26.00	$26.54	$25.90	$26.44	$26.44	160,368
2018-09-10	$26.14	$26.14	$25.50	$25.99	$25.99	103,922
2018-09-07	$25.80	$26.43	$25.78	$26.17	$26.17	152,265
2018-09-06	$27.46	$27.62	$25.56	$26.08	$26.08	303,900
2018-09-05	$28.66	$28.66	$27.78	$27.86	$27.86	142,629
2018-09-04	$29.02	$29.17	$28.72	$28.97	$28.97	67,171
2018-08-31	$29.01	$29.64	$28.97	$29.47	$29.47	69,489
2018-08-30	$29.10	$29.70	$29.00	$29.24	$29.24	126,426
2018-08-29	$29.14	$29.62	$29.02	$29.52	$29.52	96,271
2018-08-28	$29.87	$29.97	$29.45	$29.58	$29.58	104,459
2018-08-27	$29.18	$29.88	$29.18	$29.76	$29.76	114,313
2018-08-24	$29.74	$29.79	$29.16	$29.32	$29.32	144,514
2018-08-23	$29.56	$29.56	$29.11	$29.39	$29.39	64,133
2018-08-22	$29.40	$29.55	$29.09	$29.23	$29.23	135,027
2018-08-21	$29.17	$29.52	$28.92	$29.27	$29.27	146,237
2018-08-20	$28.64	$29.39	$28.64	$29.14	$29.14	173,850
2018-08-17	$27.88	$28.68	$27.83	$28.30	$28.30	78,603
2018-08-16	$28.05	$28.30	$27.90	$28.08	$28.08	47,837
2018-08-15	$28.09	$28.23	$27.71	$28.14	$28.14	74,678
2018-08-14	$28.36	$29.05	$28.32	$28.44	$28.44	67,060
2018-08-13	$28.28	$28.51	$27.96	$28.36	$28.36	51,698
2018-08-10	$28.29	$28.64	$27.97	$28.15	$28.15	121,012
2018-08-09	$28.27	$28.71	$28.18	$28.59	$28.59	102,500
2018-08-08	$28.47	$28.59	$28.00	$28.03	$28.03	205,495
2018-08-07	$28.75	$28.84	$28.13	$28.18	$28.18	95,474
2018-08-06	$28.46	$28.79	$28.21	$28.56	$28.56	92,859
2018-08-03	$28.84	$29.76	$28.26	$28.46	$28.46	320,389
2018-08-02	$28.33	$28.97	$28.23	$28.91	$28.91	200,166
2018-08-01	$28.92	$29.04	$27.58	$27.99	$27.99	132,691
2018-07-31	$30.04	$30.11	$28.81	$28.90	$28.90	228,129
2018-07-30	$29.65	$30.51	$29.61	$29.86	$29.86	248,847
2018-07-27	$29.99	$30.09	$29.27	$29.45	$29.45	116,525
2018-07-26	$29.77	$30.33	$29.52	$30.11	$30.11	85,576
2018-07-25	$29.83	$30.05	$29.75	$29.99	$29.99	150,093
2018-07-24	$30.29	$30.62	$29.60	$29.97	$29.97	106,739
2018-07-23	$29.92	$30.38	$29.85	$30.34	$30.34	107,655
2018-07-20	$30.22	$30.41	$29.72	$30.04	$30.04	89,414
2018-07-19	$30.68	$30.68	$29.99	$30.09	$30.09	129,306
2018-07-18	$30.08	$30.69	$30.02	$30.60	$30.60	151,660
2018-07-17	$29.66	$30.32	$29.56	$29.99	$29.99	237,617
2018-07-16	$30.49	$30.49	$29.23	$29.49	$29.49	284,677
2018-07-13	$29.25	$29.30	$28.29	$28.35	$28.35	246,236
2018-07-12	$28.65	$28.65	$28.13	$28.33	$28.33	65,684
2018-07-11	$28.85	$28.85	$28.15	$28.39	$28.39	132,737
2018-07-10	$29.34	$29.42	$28.75	$28.86	$28.86	91,039
2018-07-09	$29.26	$29.26	$28.89	$29.09	$29.09	112,257
2018-07-06	$29.17	$29.26	$28.60	$28.93	$28.93	101,373
2018-07-05	$28.81	$29.05	$28.63	$28.84	$28.84	64,712
2018-07-03	$28.97	$29.00	$28.34	$28.60	$28.60	50,132
2018-07-02	$28.27	$28.95	$28.24	$28.39	$28.39	73,069
2018-06-29	$28.81	$28.97	$28.01	$28.29	$28.29	115,259
2018-06-28	$29.01	$29.05	$27.74	$27.94	$27.94	186,985
2018-06-27	$29.15	$29.40	$28.41	$28.46	$28.46	99,887
2018-06-26	$29.59	$29.64	$29.07	$29.12	$29.12	54,589
2018-06-25	$29.70	$29.80	$28.76	$29.19	$29.19	130,332
2018-06-22	$30.85	$30.86	$29.54	$29.68	$29.68	150,730
2018-06-21	$30.61	$30.91	$30.46	$30.65	$30.65	251,954
2018-06-20	$29.34	$30.90	$29.15	$30.83	$30.83	429,719
2018-06-19	$29.27	$29.56	$28.24	$29.48	$29.48	220,442
2018-06-18	$30.45	$30.46	$29.42	$29.57	$29.57	130,858
2018-06-15	$30.82	$31.03	$30.32	$30.48	$30.48	99,986
2018-06-14	$30.99	$31.30	$30.71	$31.14	$31.14	102,973
2018-06-13	$31.38	$31.42	$30.33	$30.75	$30.75	152,090
2018-06-12	$30.54	$31.09	$30.16	$30.76	$30.76	117,057
2018-06-11	$29.98	$30.38	$29.75	$30.21	$30.21	128,391
2018-06-08	$30.11	$30.30	$29.41	$29.95	$29.95	185,877
2018-06-07	$30.66	$30.71	$29.81	$29.98	$29.98	96,507
2018-06-06	$30.46	$31.03	$30.46	$30.82	$30.82	97,634
2018-06-05	$30.58	$30.97	$30.34	$30.58	$30.58	143,410
2018-06-04	$30.81	$30.90	$29.73	$30.18	$30.18	151,865
2018-06-01	$30.07	$30.50	$29.80	$30.37	$30.37	99,419
2018-05-31	$30.27	$30.53	$29.71	$29.94	$29.94	89,927
2018-05-30	$29.78	$30.32	$29.45	$30.28	$30.28	135,894
2018-05-29	$30.00	$30.40	$29.82	$29.86	$29.86	123,591
2018-05-25	$30.07	$31.07	$30.03	$30.90	$30.90	122,837
2018-05-24	$30.76	$30.76	$30.01	$30.39	$30.39	77,761
2018-05-23	$30.80	$31.57	$30.40	$30.73	$30.73	151,850
2018-05-22	$29.79	$31.12	$29.79	$30.56	$30.56	216,504
2018-05-21	$29.50	$30.14	$29.49	$29.69	$29.69	156,489
2018-05-18	$29.52	$30.10	$29.13	$29.39	$29.39	170,200
2018-05-17	$28.55	$29.72	$28.54	$29.49	$29.49	158,053
2018-05-16	$27.95	$28.73	$27.83	$28.34	$28.34	106,479
2018-05-15	$28.20	$28.20	$27.64	$28.01	$28.01	195,870
2018-05-14	$28.06	$28.39	$27.90	$28.32	$28.32	250,631
2018-05-11	$27.85	$28.16	$27.25	$28.08	$28.08	205,166
2018-05-10	$28.14	$28.18	$27.45	$27.85	$27.85	168,926
2018-05-09	$28.35	$28.60	$27.70	$27.78	$27.78	153,506
2018-05-08	$28.78	$28.90	$28.20	$28.60	$28.60	115,352
2018-05-07	$29.15	$29.20	$28.60	$28.80	$28.80	93,596
2018-05-04	$28.98	$29.13	$28.55	$28.92	$28.92	112,769
2018-05-03	$29.33	$29.53	$28.63	$28.77	$28.77	161,534
2018-05-02	$28.48	$29.54	$28.39	$28.86	$28.86	174,126
2018-05-01	$28.72	$29.20	$28.01	$28.19	$28.19	122,957
2018-04-30	$29.19	$29.37	$28.63	$28.70	$28.70	84,159
2018-04-27	$28.83	$29.24	$28.80	$28.85	$28.85	100,604
2018-04-26	$28.82	$29.07	$28.57	$28.63	$28.63	92,912
2018-04-25	$28.62	$29.15	$28.28	$28.54	$28.54	197,599
2018-04-24	$29.31	$29.61	$28.77	$28.94	$28.94	148,796
2018-04-23	$30.08	$30.08	$29.13	$29.37	$29.37	168,197
2018-04-20	$30.02	$30.02	$29.56	$29.71	$29.71	90,593
2018-04-19	$31.05	$31.07	$29.91	$30.05	$30.05	186,353
2018-04-18	$31.14	$31.22	$30.62	$30.87	$30.87	296,605
2018-04-17	$30.78	$31.00	$30.42	$30.89	$30.89	302,048
2018-04-16	$31.00	$31.64	$30.30	$30.42	$30.42	407,273
2018-04-13	$30.25	$30.78	$29.76	$30.65	$30.65	301,565
2018-04-12	$30.20	$30.68	$30.02	$30.44	$30.44	271,538
2018-04-11	$30.18	$30.70	$30.00	$30.27	$30.27	559,777
2018-04-10	$29.82	$29.95	$29.31	$29.80	$29.80	343,050
2018-04-09	$29.74	$29.74	$28.54	$29.13	$29.13	409,111
2018-04-06	$29.00	$29.90	$28.57	$28.83	$28.83	777,592
2018-04-05	$31.69	$32.15	$28.30	$29.00	$29.00	5,127,055
2018-04-04	$34.09	$35.09	$32.61	$33.10	$33.10	1,490,518
2018-04-03	$34.74	$38.85	$32.90	$38.53	$38.53	1,359,710
2018-04-02	$31.64	$31.64	$30.24	$30.73	$30.73	108,545
2018-03-29	$31.76	$32.10	$31.22	$31.51	$31.51	71,402
2018-03-28	$31.54	$31.97	$30.67	$31.83	$31.83	176,392
2018-03-27	$32.64	$32.82	$30.83	$31.12	$31.12	265,719
2018-03-26	$32.49	$32.87	$31.52	$32.18	$32.18	154,803
2018-03-23	$32.53	$32.88	$31.52	$31.75	$31.75	143,022
2018-03-22	$32.55	$34.23	$32.01	$32.18	$32.18	327,854
2018-03-21	$33.28	$33.29	$32.60	$32.82	$32.82	145,246
2018-03-20	$33.02	$34.21	$32.65	$33.51	$33.51	233,050
2018-03-19	$33.64	$33.85	$32.17	$32.89	$32.89	105,446
2018-03-16	$34.42	$35.34	$33.61	$33.65	$33.65	331,967
2018-03-15	$35.05	$35.85	$34.76	$35.09	$35.09	200,625
2018-03-14	$33.12	$36.13	$33.09	$35.19	$35.19	735,188
2018-03-13	$33.21	$33.38	$31.35	$31.65	$31.65	177,941
2018-03-12	$33.95	$34.44	$33.01	$33.12	$33.12	246,041
2018-03-09	$33.42	$34.85	$33.06	$34.07	$34.07	173,797
2018-03-08	$33.26	$34.36	$33.20	$33.63	$33.63	110,539
2018-03-07	$32.30	$33.78	$32.21	$33.73	$33.73	128,697
2018-03-06	$32.57	$32.97	$32.15	$32.71	$32.71	135,692
2018-03-05	$31.76	$32.14	$31.54	$32.06	$32.06	53,891
2018-03-02	$31.32	$32.03	$31.03	$31.74	$31.74	81,384
2018-03-01	$31.42	$31.82	$30.97	$31.57	$31.57	116,988
2018-02-28	$32.00	$32.30	$31.20	$31.22	$31.22	79,589
2018-02-27	$32.40	$32.40	$31.41	$31.73	$31.73	175,714
2018-02-26	$32.59	$32.59	$31.97	$32.23	$32.23	92,842
2018-02-23	$32.36	$32.54	$31.55	$32.43	$32.43	85,307
2018-02-22	$32.54	$33.26	$32.25	$32.54	$32.54	73,895
2018-02-21	$32.20	$33.54	$32.18	$32.49	$32.49	136,060
2018-02-20	$32.46	$32.67	$31.62	$31.98	$31.98	106,168
2018-02-16	$31.80	$33.65	$31.80	$32.65	$32.65	156,438
2018-02-15	$31.85	$32.60	$31.48	$32.36	$32.36	75,701
2018-02-14	$30.43	$32.22	$30.43	$31.79	$31.79	113,291
2018-02-13	$30.54	$30.89	$29.66	$30.78	$30.78	105,967
2018-02-12	$29.61	$30.50	$29.39	$30.09	$30.09	144,336
2018-02-09	$29.27	$29.34	$27.27	$28.87	$28.87	291,698
2018-02-08	$30.03	$30.46	$29.11	$29.11	$29.11	122,022
2018-02-07	$29.91	$30.53	$29.69	$29.79	$29.79	94,601
2018-02-06	$27.85	$30.05	$27.65	$29.74	$29.74	227,781
2018-02-05	$29.12	$29.87	$28.51	$28.53	$28.53	207,860
2018-02-02	$30.67	$30.88	$29.99	$30.06	$30.06	156,243
2018-02-01	$31.80	$31.80	$30.68	$31.01	$31.01	186,372
2018-01-31	$33.50	$33.53	$31.42	$31.46	$31.46	225,774
2018-01-30	$32.98	$33.33	$32.20	$32.76	$32.76	132,992
2018-01-29	$32.91	$34.15	$32.81	$33.68	$33.68	189,546
2018-01-26	$32.48	$33.78	$31.88	$33.33	$33.33	218,134
2018-01-25	$32.38	$32.70	$31.57	$32.08	$32.08	232,819
2018-01-24	$33.70	$34.14	$32.11	$32.30	$32.30	308,069
2018-01-23	$32.58	$34.75	$32.52	$34.17	$34.17	460,673
2018-01-22	$30.75	$33.56	$30.55	$32.49	$32.49	873,966
2018-01-19	$30.00	$30.00	$29.15	$29.48	$29.48	133,384
2018-01-18	$29.18	$30.25	$28.90	$29.89	$29.89	238,107
2018-01-17	$29.87	$30.43	$29.00	$30.19	$30.19	415,495
2018-01-16	$29.15	$29.28	$27.59	$27.78	$27.78	120,938
2018-01-12	$29.10	$29.54	$28.95	$29.32	$29.32	65,217
2018-01-11	$29.64	$29.69	$28.98	$29.06	$29.06	157,414
2018-01-10	$29.72	$29.92	$29.29	$29.76	$29.76	76,478
2018-01-09	$30.38	$30.69	$30.10	$30.34	$30.34	89,681
2018-01-08	$31.56	$32.10	$30.33	$30.61	$30.61	259,295
2018-01-05	$30.31	$31.35	$30.22	$30.94	$30.94	134,496
2018-01-04	$29.89	$30.81	$29.29	$30.10	$30.10	136,904
2018-01-03	$29.27	$30.07	$29.16	$29.90	$29.90	124,305
2018-01-02	$29.61	$30.13	$29.29	$30.09	$30.09	129,990
2017-12-29	$28.34	$29.75	$28.34	$29.15	$29.15	196,662
2017-12-28	$28.27	$28.63	$28.15	$28.38	$28.38	143,451
2017-12-27	$28.39	$28.98	$28.27	$28.63	$28.63	156,011
2017-12-26	$29.18	$29.18	$28.08	$28.50	$28.50	134,627
2017-12-22	$27.00	$28.96	$26.81	$28.82	$28.82	295,655
2017-12-21	$27.66	$28.15	$27.35	$27.53	$27.53	155,077
2017-12-20	$28.00	$28.12	$27.56	$27.68	$27.68	73,602
2017-12-19	$28.66	$28.66	$27.85	$28.00	$28.00	173,390
2017-12-18	$28.16	$28.80	$27.97	$28.03	$28.03	194,817
2017-12-15	$27.44	$27.82	$26.63	$27.42	$27.42	409,893
2017-12-14	$27.20	$29.22	$27.11	$27.74	$27.74	603,259
2017-12-13	$27.12	$28.47	$26.14	$26.80	$26.80	726,229
2017-12-12	$25.12	$25.31	$23.85	$24.02	$24.02	174,766
2017-12-11	$25.08	$25.45	$24.89	$25.13	$25.13	154,372
2017-12-08	$24.88	$25.20	$24.59	$24.91	$24.91	128,822
2017-12-07	$24.03	$25.08	$23.94	$24.74	$24.74	80,738
2017-12-06	$23.85	$24.39	$23.85	$24.03	$24.03	159,577
2017-12-05	$23.59	$24.39	$23.59	$24.18	$24.18	83,441
2017-12-04	$25.00	$25.00	$23.63	$23.70	$23.70	154,406
2017-12-01	$24.51	$25.18	$23.86	$24.57	$24.57	206,660
2017-11-30	$23.75	$25.36	$23.75	$24.93	$24.93	242,163
2017-11-29	$24.29	$24.52	$23.75	$23.83	$23.83	164,485
2017-11-28	$24.67	$25.03	$24.23	$24.82	$24.82	216,188
2017-11-27	$24.15	$24.90	$23.50	$24.77	$24.77	246,156
2017-11-24	$24.25	$24.33	$23.83	$24.22	$24.22	140,252
2017-11-22	$24.45	$24.55	$24.13	$24.30	$24.30	132,559
2017-11-21	$24.29	$24.47	$23.99	$24.09	$24.09	152,315
2017-11-20	$24.35	$24.44	$23.78	$24.29	$24.29	230,042
2017-11-17	$23.91	$23.94	$23.29	$23.74	$23.74	121,179
2017-11-16	$23.90	$24.31	$23.53	$24.01	$24.01	176,596
2017-11-15	$24.18	$24.20	$22.62	$23.33	$23.33	278,539
2017-11-14	$24.31	$24.36	$22.72	$23.46	$23.46	241,984
2017-11-13	$25.06	$25.09	$23.97	$24.01	$24.01	297,203
2017-11-10	$25.42	$25.42	$24.97	$25.06	$25.06	250,794
2017-11-09	$25.66	$26.17	$25.32	$25.64	$25.64	155,806
2017-11-08	$26.37	$26.58	$25.65	$25.67	$25.67	204,877
2017-11-07	$28.48	$28.50	$26.63	$26.74	$26.74	389,828
2017-11-06	$26.96	$27.54	$26.13	$26.27	$26.27	191,601
2017-11-03	$25.83	$27.95	$25.78	$26.65	$26.65	394,076
2017-11-02	$27.31	$27.69	$25.25	$25.47	$25.47	661,814
2017-11-01	$34.63	$34.98	$29.03	$29.18	$29.18	508,567
2017-10-31	$34.07	$35.07	$33.97	$35.01	$35.01	213,151
2017-10-30	$32.59	$34.20	$32.53	$34.01	$34.01	219,579
2017-10-27	$32.18	$33.29	$31.93	$33.25	$33.25	180,696
2017-10-26	$32.25	$32.28	$30.70	$32.08	$32.08	222,556
2017-10-25	$32.27	$33.17	$31.93	$32.50	$32.50	447,186
2017-10-24	$30.00	$32.24	$29.82	$31.94	$31.94	354,604
2017-10-23	$29.46	$31.06	$29.23	$30.97	$30.97	335,562
2017-10-20	$28.41	$31.20	$27.99	$30.39	$30.39	574,937
2017-10-19	$27.25	$27.88	$26.79	$27.79	$27.79	109,025
2017-10-18	$27.85	$27.96	$27.32	$27.51	$27.51	70,757
2017-10-17	$27.88	$28.51	$27.87	$28.10	$28.10	58,557
2017-10-16	$28.34	$28.53	$27.63	$28.04	$28.04	54,244
2017-10-13	$29.20	$29.20	$28.15	$28.23	$28.23	56,204
2017-10-12	$29.35	$29.54	$28.43	$28.69	$28.69	76,868
2017-10-11	$28.52	$29.86	$28.51	$29.54	$29.54	136,958
2017-10-10	$28.00	$29.03	$27.87	$28.84	$28.84	115,892
2017-10-09	$28.02	$28.57	$28.02	$28.40	$28.40	109,354
2017-10-06	$28.27	$28.80	$28.27	$28.59	$28.59	57,152
2017-10-05	$28.47	$28.99	$28.23	$28.87	$28.87	83,337
2017-10-04	$28.72	$29.47	$28.60	$29.12	$29.12	88,721
2017-10-03	$29.02	$29.22	$28.31	$28.64	$28.64	52,657
2017-10-02	$28.77	$29.37	$28.75	$28.98	$28.98	105,420
2017-09-29	$27.60	$28.56	$27.60	$28.45	$28.45	158,155
2017-09-28	$27.35	$27.78	$27.22	$27.47	$27.47	71,223
2017-09-27	$27.26	$27.82	$27.02	$27.39	$27.39	99,541
2017-09-26	$27.33	$27.39	$27.02	$27.10	$27.10	63,218
2017-09-25	$27.63	$27.94	$27.45	$27.70	$27.70	79,274
2017-09-22	$27.66	$28.30	$27.66	$27.81	$27.81	63,191
2017-09-21	$27.70	$28.42	$27.55	$27.95	$27.95	63,740
2017-09-20	$27.93	$28.31	$27.51	$27.92	$27.92	85,543
2017-09-19	$28.08	$28.21	$27.67	$27.89	$27.89	121,135
2017-09-18	$28.38	$28.98	$28.07	$28.38	$28.38	186,006
2017-09-15	$28.47	$30.46	$28.28	$28.88	$28.88	219,178
2017-09-14	$27.12	$29.00	$27.10	$28.41	$28.41	206,273
2017-09-13	$26.86	$27.64	$26.79	$27.31	$27.31	114,097
2017-09-12	$27.31	$27.60	$26.78	$27.03	$27.03	192,049
2017-09-11	$27.76	$27.76	$26.35	$27.36	$27.36	274,852
2017-09-08	$25.92	$27.45	$25.82	$27.07	$27.07	408,376
2017-09-07	$25.06	$25.70	$24.47	$25.51	$25.51	416,473
2017-09-06	$25.89	$26.48	$24.84	$24.96	$24.96	615,578
2017-09-05	$22.27	$27.08	$22.00	$25.66	$25.66	3,714,503
2017-09-01	$29.55	$32.46	$29.00	$32.18	$32.18	608,287
2017-08-31	$27.85	$29.83	$27.27	$28.76	$28.76	327,152
2017-08-30	$28.40	$28.99	$28.12	$28.24	$28.24	225,085
2017-08-29	$28.32	$30.15	$28.15	$28.69	$28.69	352,772
2017-08-28	$27.85	$29.64	$27.11	$29.48	$29.48	535,769
2017-08-25	$24.93	$25.52	$24.93	$25.19	$25.19	79,537
2017-08-24	$24.25	$25.00	$24.14	$24.76	$24.76	60,696
2017-08-23	$24.41	$24.41	$23.91	$24.25	$24.25	51,317
2017-08-22	$23.67	$24.41	$23.63	$24.23	$24.23	97,489
2017-08-21	$23.31	$23.31	$22.95	$23.20	$23.20	74,877
2017-08-18	$22.30	$22.30	$21.71	$22.02	$22.02	68,318
2017-08-17	$22.28	$22.36	$21.82	$21.82	$21.82	41,496
2017-08-16	$22.60	$22.87	$22.25	$22.32	$22.32	33,530
2017-08-15	$22.09	$22.71	$22.02	$22.45	$22.45	66,692
2017-08-14	$22.22	$22.82	$22.04	$22.25	$22.25	74,565
2017-08-11	$21.65	$21.98	$21.49	$21.95	$21.95	49,205
2017-08-10	$22.48	$22.48	$21.25	$21.65	$21.65	61,290
2017-08-09	$22.29	$22.65	$22.20	$22.36	$22.36	68,217
2017-08-08	$23.15	$23.17	$22.68	$22.85	$22.85	78,004
2017-08-07	$23.50	$23.50	$23.01	$23.21	$23.21	53,437
2017-08-04	$23.30	$23.47	$23.05	$23.26	$23.26	30,159
2017-08-03	$22.69	$23.34	$22.36	$23.11	$23.11	96,353
2017-08-02	$23.25	$23.34	$22.63	$23.04	$23.04	100,824
2017-08-01	$24.42	$24.42	$23.41	$23.66	$23.66	86,684
2017-07-31	$25.01	$25.10	$24.05	$24.21	$24.21	102,978
2017-07-28	$25.26	$25.39	$25.10	$25.18	$25.18	55,490
2017-07-27	$25.79	$25.98	$25.03	$25.21	$25.21	165,575
2017-07-26	$26.01	$26.01	$25.61	$25.96	$25.96	105,087
2017-07-25	$26.84	$26.88	$26.19	$26.36	$26.36	87,008
2017-07-24	$26.60	$26.69	$26.49	$26.62	$26.62	86,251
2017-07-21	$26.42	$26.95	$26.34	$26.83	$26.83	137,281
2017-07-20	$26.63	$27.07	$26.38	$26.79	$26.79	234,044
2017-07-19	$28.21	$28.54	$27.36	$27.46	$27.46	140,648
2017-07-18	$28.04	$28.63	$27.85	$28.39	$28.39	185,646
2017-07-17	$28.00	$28.61	$27.56	$27.95	$27.95	260,748
2017-07-14	$25.93	$28.77	$25.21	$28.01	$28.01	333,325
2017-07-13	$25.50	$25.73	$25.12	$25.71	$25.71	128,555
2017-07-12	$25.60	$25.71	$25.23	$25.45	$25.45	44,197
2017-07-11	$26.11	$26.11	$25.60	$25.65	$25.65	50,377
2017-07-10	$26.34	$26.71	$25.93	$26.08	$26.08	148,620
2017-07-07	$25.35	$25.60	$25.32	$25.44	$25.44	39,172
2017-07-06	$25.15	$25.70	$25.05	$25.53	$25.53	75,423
2017-07-05	$25.15	$25.68	$24.78	$25.50	$25.50	56,503
2017-07-03	$25.54	$25.87	$25.43	$25.76	$25.76	27,554
2017-06-30	$25.63	$25.86	$25.43	$25.82	$25.82	108,415
2017-06-29	$25.27	$25.29	$24.41	$25.25	$25.25	103,630
2017-06-28	$25.02	$25.60	$24.84	$25.36	$25.36	101,338
2017-06-27	$24.88	$25.09	$24.14	$24.34	$24.34	88,574
2017-06-26	$24.95	$25.12	$24.77	$25.03	$25.03	109,541
2017-06-23	$23.27	$24.72	$23.24	$24.72	$24.72	113,669
2017-06-22	$23.09	$23.23	$22.91	$23.15	$23.15	98,468
2017-06-21	$22.53	$23.21	$22.53	$22.90	$22.90	99,423
2017-06-20	$23.32	$23.32	$22.52	$22.52	$22.52	68,427
2017-06-19	$23.14	$23.45	$23.06	$23.11	$23.11	142,650
2017-06-16	$22.62	$23.19	$22.60	$23.11	$23.11	122,534
2017-06-15	$22.20	$22.29	$21.87	$22.27	$22.27	121,665
2017-06-14	$23.11	$23.19	$22.50	$22.57	$22.57	105,723
2017-06-13	$23.41	$23.64	$23.20	$23.20	$23.20	75,957
2017-06-12	$23.88	$24.02	$23.13	$23.14	$23.14	88,330
2017-06-09	$24.30	$24.40	$23.69	$23.82	$23.82	37,327
2017-06-08	$24.09	$24.30	$23.88	$23.92	$23.92	39,912
2017-06-07	$24.82	$24.82	$23.86	$24.06	$24.06	82,087
2017-06-06	$24.85	$25.05	$24.31	$24.63	$24.63	71,868
2017-06-05	$24.76	$24.81	$24.40	$24.60	$24.60	68,055
2017-06-02	$24.14	$24.70	$24.14	$24.64	$24.64	41,939
2017-06-01	$23.81	$24.40	$23.75	$24.31	$24.31	36,186
2017-05-31	$24.04	$24.08	$23.71	$23.81	$23.81	58,271
2017-05-30	$24.14	$24.46	$23.87	$24.02	$24.02	74,075
2017-05-26	$24.00	$24.60	$23.92	$24.01	$24.01	66,957
2017-05-25	$24.25	$24.43	$24.12	$24.24	$24.24	17,065
2017-05-24	$24.56	$24.72	$24.09	$24.37	$24.37	30,245
2017-05-23	$24.56	$24.72	$24.22	$24.40	$24.40	46,680
2017-05-22	$24.39	$24.51	$24.01	$24.25	$24.25	44,654
2017-05-19	$24.12	$24.66	$23.79	$24.25	$24.25	52,162
2017-05-18	$24.01	$24.48	$23.74	$24.08	$24.08	89,424
2017-05-17	$24.50	$24.50	$23.62	$23.76	$23.76	92,242
2017-05-16	$25.22	$25.24	$24.66	$24.79	$24.79	72,198
2017-05-15	$24.67	$25.50	$24.67	$25.19	$25.19	198,030
2017-05-12	$24.12	$24.59	$24.00	$24.35	$24.35	39,480
2017-05-11	$23.96	$24.03	$23.46	$23.84	$23.84	60,667
2017-05-10	$23.99	$24.16	$23.57	$24.06	$24.06	76,711
2017-05-09	$24.07	$24.22	$23.40	$23.79	$23.79	79,900
2017-05-08	$24.48	$24.48	$23.50	$23.78	$23.78	158,149
2017-05-05	$25.90	$25.91	$24.64	$24.88	$24.88	126,317
2017-05-04	$25.25	$26.48	$25.03	$25.92	$25.92	238,532
2017-05-03	$24.48	$24.72	$24.35	$24.55	$24.55	98,066
2017-05-02	$24.59	$24.70	$24.40	$24.50	$24.50	59,479
2017-05-01	$24.27	$24.60	$24.27	$24.51	$24.51	66,056
2017-04-28	$24.35	$24.47	$23.95	$24.11	$24.11	36,962
2017-04-27	$23.98	$24.17	$23.84	$24.17	$24.17	84,655
2017-04-26	$23.49	$23.99	$23.46	$23.83	$23.83	88,475
2017-04-25	$23.93	$24.25	$23.17	$23.57	$23.57	230,654
2017-04-24	$23.23	$23.44	$23.00	$23.31	$23.31	75,005
2017-04-21	$22.65	$22.70	$22.45	$22.65	$22.65	38,039
2017-04-20	$22.86	$23.08	$22.64	$23.00	$23.00	71,817
2017-04-19	$21.63	$22.49	$21.63	$22.13	$22.13	48,206
2017-04-18	$21.86	$22.18	$21.65	$21.96	$21.96	97,347
2017-04-17	$22.65	$23.00	$22.53	$22.98	$22.98	26,931
2017-04-13	$22.52	$22.70	$22.40	$22.63	$22.63	27,727
2017-04-12	$22.70	$22.70	$22.43	$22.58	$22.58	41,951
2017-04-11	$22.97	$23.15	$22.26	$22.59	$22.59	181,329
2017-04-10	$23.22	$23.65	$23.22	$23.49	$23.49	31,087
2017-04-07	$23.45	$23.48	$23.11	$23.38	$23.38	74,634
2017-04-06	$23.70	$23.92	$23.42	$23.67	$23.67	93,119
2017-04-05	$23.84	$24.26	$23.82	$23.83	$23.83	151,781
2017-04-04	$23.80	$24.48	$23.65	$24.30	$24.30	132,574
2017-04-03	$23.84	$24.41	$23.72	$23.86	$23.86	114,467
2017-03-31	$23.84	$24.20	$23.67	$24.00	$24.00	56,608
2017-03-30	$23.78	$24.23	$23.56	$24.03	$24.03	85,934
2017-03-29	$23.71	$24.15	$23.54	$23.94	$23.94	100,728
2017-03-28	$23.81	$24.24	$23.53	$23.98	$23.98	90,003
2017-03-27	$23.10	$24.00	$23.00	$23.90	$23.90	124,676
2017-03-24	$22.95	$23.25	$22.74	$22.99	$22.99	90,209
2017-03-23	$23.10	$23.86	$22.89	$22.96	$22.96	127,550
2017-03-22	$23.00	$23.46	$22.79	$23.27	$23.27	106,653
2017-03-21	$24.65	$24.65	$23.00	$23.31	$23.31	224,609
2017-03-20	$24.48	$24.48	$24.01	$24.37	$24.37	99,854
2017-03-17	$23.91	$24.17	$23.56	$23.91	$23.91	129,763
2017-03-16	$23.58	$24.27	$23.41	$23.73	$23.73	86,864
2017-03-15	$22.94	$23.65	$22.89	$23.62	$23.62	124,117
2017-03-14	$22.75	$23.51	$22.68	$23.05	$23.05	108,177
2017-03-13	$23.04	$23.15	$22.62	$23.01	$23.01	107,262
2017-03-10	$23.25	$23.44	$22.39	$22.90	$22.90	154,480
2017-03-09	$22.77	$23.36	$22.54	$23.09	$23.09	220,898
2017-03-08	$21.45	$23.08	$21.40	$22.65	$22.65	252,472
2017-03-07	$21.80	$21.80	$21.19	$21.43	$21.43	154,499
2017-03-06	$22.40	$22.57	$22.05	$22.26	$22.26	153,047
2017-03-03	$22.06	$22.44	$21.97	$22.34	$22.34	116,754
2017-03-02	$21.71	$22.66	$21.44	$21.67	$21.67	251,091
2017-03-01	$22.62	$23.00	$22.45	$22.89	$22.89	161,450
2017-02-28	$21.51	$22.53	$21.51	$22.31	$22.31	214,597
2017-02-27	$19.94	$21.40	$19.94	$21.38	$21.38	162,753
2017-02-24	$20.17	$20.31	$19.76	$20.04	$20.04	137,045
2017-02-23	$21.80	$21.80	$20.73	$20.78	$20.78	182,936
2017-02-22	$22.25	$22.54	$21.86	$21.98	$21.98	114,916
2017-02-21	$22.40	$22.71	$22.15	$22.53	$22.53	166,253
2017-02-17	$22.15	$22.55	$22.00	$22.40	$22.40	131,400
2017-02-16	$22.64	$22.83	$22.28	$22.50	$22.50	117,011
2017-02-15	$22.21	$22.49	$21.67	$22.22	$22.22	169,066
2017-02-14	$23.16	$23.35	$22.32	$22.56	$22.56	179,405
2017-02-13	$22.52	$23.67	$22.40	$23.38	$23.38	252,188
2017-02-10	$21.76	$22.50	$21.60	$22.40	$22.40	235,859
2017-02-09	$20.86	$21.70	$20.83	$21.54	$21.54	137,754
2017-02-08	$20.44	$21.12	$20.26	$20.68	$20.68	161,744
2017-02-07	$20.00	$21.00	$19.94	$20.41	$20.41	259,407
2017-02-06	$19.83	$20.19	$19.49	$20.01	$20.01	194,293
2017-02-03	$18.30	$20.14	$18.30	$20.00	$20.00	402,425
2017-02-02	$18.40	$18.50	$18.25	$18.33	$18.33	43,251
2017-02-01	$18.19	$18.65	$18.16	$18.50	$18.50	57,216
2017-01-31	$17.54	$18.47	$17.42	$18.24	$18.24	99,352
2017-01-30	$18.23	$18.28	$17.35	$17.55	$17.55	100,911
2017-01-27	$18.05	$18.49	$18.05	$18.38	$18.38	56,660
2017-01-26	$18.42	$18.43	$17.68	$17.92	$17.92	132,155
2017-01-25	$17.85	$18.71	$17.51	$18.42	$18.42	148,540
2017-01-24	$18.01	$18.10	$17.37	$17.65	$17.65	87,386
2017-01-23	$18.57	$18.57	$17.63	$18.09	$18.09	160,105
2017-01-20	$17.72	$17.74	$17.29	$17.52	$17.52	55,634
2017-01-19	$17.62	$17.74	$17.36	$17.61	$17.61	74,655
2017-01-18	$17.62	$17.94	$17.25	$17.86	$17.86	85,453
2017-01-17	$18.49	$18.49	$17.76	$17.85	$17.85	93,671
2017-01-13	$18.54	$18.61	$18.21	$18.31	$18.31	35,910
2017-01-12	$18.50	$18.52	$18.05	$18.19	$18.19	68,907
2017-01-11	$18.74	$19.32	$18.32	$18.63	$18.63	100,405
2017-01-10	$19.02	$19.30	$18.54	$18.58	$18.58	127,972
2017-01-09	$18.84	$19.04	$18.68	$18.95	$18.95	63,683
2017-01-06	$19.38	$19.48	$18.70	$18.76	$18.76	136,009
2017-01-05	$19.22	$20.00	$19.17	$19.71	$19.71	131,781
2017-01-04	$18.45	$19.24	$18.18	$18.90	$18.90	113,765
2017-01-03	$17.69	$18.25	$17.58	$18.12	$18.12	164,840
2016-12-30	$17.13	$17.21	$16.60	$16.95	$16.95	140,123
2016-12-29	$16.75	$16.99	$16.50	$16.67	$16.67	110,015
2016-12-28	$17.05	$17.20	$16.51	$16.66	$16.66	129,959
2016-12-27	$17.32	$17.60	$17.00	$17.06	$17.06	82,513
2016-12-23	$17.01	$17.32	$16.90	$17.25	$17.25	92,086
2016-12-22	$17.35	$17.46	$16.85	$17.05	$17.05	120,140
2016-12-21	$17.63	$18.31	$17.26	$17.35	$17.35	163,572
2016-12-20	$16.38	$17.16	$16.38	$17.08	$17.08	176,571
2016-12-19	$16.62	$16.70	$16.32	$16.52	$16.52	155,475
2016-12-16	$17.33	$17.65	$16.81	$17.05	$17.05	160,755
2016-12-15	$17.40	$17.47	$16.80	$17.31	$17.31	154,531
2016-12-14	$17.94	$18.35	$17.42	$17.43	$17.43	107,319
2016-12-13	$17.65	$18.52	$17.65	$18.25	$18.25	93,955
2016-12-12	$17.72	$17.93	$17.17	$17.63	$17.63	119,089
2016-12-09	$17.17	$17.55	$17.17	$17.52	$17.52	44,279
2016-12-08	$17.36	$17.45	$16.63	$17.15	$17.15	126,537
2016-12-07	$17.87	$18.00	$17.27	$17.47	$17.47	164,855
2016-12-06	$17.85	$17.90	$17.05	$17.29	$17.29	160,396
2016-12-05	$17.08	$17.57	$17.01	$17.22	$17.22	77,074
2016-12-02	$16.67	$17.22	$16.67	$17.00	$17.00	92,720
2016-12-01	$17.09	$17.09	$16.09	$16.40	$16.40	129,636
2016-11-30	$17.69	$17.69	$16.86	$16.86	$16.86	78,184
2016-11-29	$17.99	$17.99	$17.60	$17.62	$17.62	194,726
2016-11-28	$17.98	$17.98	$17.27	$17.40	$17.40	92,043
2016-11-25	$17.64	$18.08	$17.49	$18.05	$18.05	92,198
2016-11-23	$17.49	$17.67	$16.83	$17.41	$17.41	221,087
2016-11-22	$18.10	$18.11	$17.70	$17.94	$17.94	91,062
2016-11-21	$17.88	$18.06	$17.65	$18.00	$18.00	81,474
2016-11-18	$18.35	$18.53	$17.63	$17.92	$17.92	99,511
2016-11-17	$19.48	$19.48	$18.27	$18.31	$18.31	164,413
2016-11-16	$20.28	$20.67	$19.63	$19.70	$19.70	268,270
2016-11-15	$19.16	$19.18	$18.68	$18.74	$18.74	59,779
2016-11-14	$19.17	$19.20	$18.70	$19.09	$19.09	76,409
2016-11-11	$19.04	$19.50	$18.83	$19.13	$19.13	79,920
2016-11-10	$19.20	$19.84	$18.96	$19.32	$19.32	129,208
2016-11-09	$17.75	$18.17	$17.03	$18.15	$18.15	195,662
2016-11-08	$16.71	$16.76	$16.40	$16.56	$16.56	92,782
2016-11-07	$17.12	$17.12	$16.35	$16.69	$16.69	106,905
2016-11-04	$17.08	$17.26	$16.95	$17.19	$17.19	93,316
2016-11-03	$17.67	$17.83	$17.09	$17.09	$17.09	73,154
2016-11-02	$18.03	$18.05	$17.21	$17.32	$17.32	54,981
2016-11-01	$17.54	$17.89	$17.50	$17.80	$17.80	50,027
2016-10-31	$17.75	$17.94	$17.58	$17.68	$17.68	51,860
2016-10-28	$18.23	$18.32	$17.94	$17.95	$17.95	58,332
2016-10-27	$18.49	$18.80	$18.08	$18.11	$18.11	143,191
2016-10-26	$18.00	$18.49	$17.94	$18.01	$18.01	105,873
2016-10-25	$18.35	$18.44	$18.00	$18.06	$18.06	101,063
2016-10-24	$19.10	$19.10	$18.50	$18.52	$18.52	64,822
2016-10-21	$18.90	$19.26	$18.80	$19.00	$19.00	131,807
2016-10-20	$19.31	$19.41	$18.84	$19.06	$19.06	167,575
2016-10-19	$19.52	$19.56	$19.13	$19.55	$19.55	86,583
2016-10-18	$20.06	$20.09	$19.40	$19.55	$19.55	166,399
2016-10-17	$20.00	$20.09	$19.76	$19.91	$19.91	65,127
2016-10-14	$20.57	$20.61	$20.06	$20.11	$20.11	74,195
2016-10-13	$20.48	$20.93	$20.37	$20.47	$20.47	115,847
2016-10-12	$21.77	$21.77	$21.44	$21.51	$21.51	109,991
2016-10-11	$22.68	$22.83	$22.02	$22.09	$22.09	109,151
2016-10-10	$22.71	$23.26	$22.71	$22.91	$22.91	42,490
2016-10-07	$22.50	$23.16	$22.29	$22.72	$22.72	102,951
2016-10-06	$23.00	$23.11	$22.52	$22.65	$22.65	53,274
2016-10-05	$23.06	$23.72	$23.01	$23.10	$23.10	94,743
2016-10-04	$22.92	$23.29	$22.86	$23.00	$23.00	68,850
2016-10-03	$23.74	$23.77	$23.02	$23.24	$23.24	119,994
2016-09-30	$24.13	$24.33	$23.82	$24.08	$24.08	69,964
2016-09-29	$24.50	$24.55	$24.05	$24.07	$24.07	91,090
2016-09-28	$24.83	$25.08	$24.50	$24.97	$24.97	59,326
2016-09-27	$24.82	$25.11	$24.52	$24.62	$24.62	109,093
2016-09-26	$25.33	$25.74	$24.81	$24.82	$24.82	99,516
2016-09-23	$25.42	$25.71	$25.24	$25.45	$25.45	60,044
2016-09-22	$25.72	$25.97	$25.68	$25.72	$25.72	39,345
2016-09-21	$24.84	$25.26	$24.52	$25.26	$25.26	60,689
2016-09-20	$24.44	$24.79	$24.22	$24.66	$24.66	170,498
2016-09-19	$24.65	$24.70	$24.02	$24.39	$24.39	115,133
2016-09-16	$25.16	$25.25	$24.76	$25.05	$25.05	78,267
2016-09-15	$25.32	$25.69	$25.10	$25.36	$25.36	45,772
2016-09-14	$24.94	$25.68	$24.83	$25.48	$25.48	70,884
2016-09-13	$25.29	$25.39	$24.14	$24.76	$24.76	119,529
2016-09-12	$25.05	$25.89	$25.00	$25.89	$25.89	88,209
2016-09-09	$25.91	$26.07	$25.33	$25.33	$25.33	76,325
2016-09-08	$26.04	$26.60	$25.85	$26.39	$26.39	114,594
2016-09-07	$26.41	$26.46	$25.81	$26.11	$26.11	33,142
2016-09-06	$26.31	$26.75	$26.27	$26.30	$26.30	50,232
2016-09-02	$26.17	$26.60	$25.76	$26.40	$26.40	36,265
2016-09-01	$26.47	$26.48	$26.03	$26.40	$26.40	74,567
2016-08-31	$25.91	$26.65	$25.71	$26.52	$26.52	134,095
2016-08-30	$26.49	$26.78	$26.26	$26.43	$26.43	93,843
2016-08-29	$26.41	$26.94	$26.18	$26.46	$26.46	31,026
2016-08-26	$26.58	$27.27	$26.26	$26.56	$26.56	36,259
2016-08-25	$27.11	$27.18	$26.12	$26.46	$26.46	56,991
2016-08-24	$27.22	$28.03	$26.85	$26.97	$26.97	90,540
2016-08-23	$27.33	$27.48	$26.53	$27.08	$27.08	271,367
2016-08-22	$26.32	$27.00	$26.11	$26.65	$26.65	144,105
2016-08-19	$26.76	$26.76	$25.81	$25.90	$25.90	91,889
2016-08-18	$27.19	$27.32	$26.42	$26.71	$26.71	116,245
2016-08-17	$27.64	$27.65	$27.04	$27.14	$27.14	67,783
2016-08-16	$28.34	$28.46	$27.87	$27.87	$27.87	29,971
2016-08-15	$28.01	$28.45	$27.95	$28.23	$28.23	88,768
2016-08-12	$27.17	$27.75	$27.04	$27.59	$27.59	98,901
2016-08-11	$27.42	$27.49	$26.96	$27.02	$27.02	35,389
2016-08-10	$27.79	$28.32	$27.39	$27.58	$27.58	99,017
2016-08-09	$27.75	$27.91	$26.90	$27.91	$27.91	107,425
2016-08-08	$28.37	$28.37	$27.70	$27.76	$27.76	45,409
2016-08-05	$27.72	$28.69	$27.71	$28.35	$28.35	89,988
2016-08-04	$27.63	$27.98	$27.53	$27.69	$27.69	77,692
2016-08-03	$26.83	$27.65	$26.76	$27.50	$27.50	59,440
2016-08-02	$27.10	$27.31	$26.62	$27.20	$27.20	64,623
2016-08-01	$25.95	$27.46	$25.95	$27.10	$27.10	88,465
2016-07-29	$26.01	$26.37	$25.63	$26.37	$26.37	62,018
2016-07-28	$26.35	$26.35	$25.77	$26.10	$26.10	76,626
2016-07-27	$25.76	$26.03	$25.43	$26.01	$26.01	83,076
2016-07-26	$25.50	$25.74	$25.25	$25.39	$25.39	112,492
2016-07-25	$25.43	$25.43	$24.96	$25.25	$25.25	61,666
2016-07-22	$25.09	$25.37	$24.82	$25.21	$25.21	54,964
2016-07-21	$25.37	$25.66	$25.05	$25.14	$25.14	54,768
2016-07-20	$25.20	$25.65	$25.11	$25.38	$25.38	44,445
2016-07-19	$25.71	$25.77	$25.10	$25.25	$25.25	52,130
2016-07-18	$26.02	$26.02	$25.71	$25.88	$25.88	40,589
2016-07-15	$25.77	$26.15	$25.69	$25.91	$25.91	49,620
2016-07-14	$26.15	$26.24	$25.44	$25.56	$25.56	95,705
2016-07-13	$26.86	$27.00	$25.75	$25.85	$25.85	177,570
2016-07-12	$25.89	$25.93	$25.41	$25.41	$25.41	36,522
2016-07-11	$26.09	$26.21	$25.51	$25.75	$25.75	115,400
2016-07-08	$26.25	$26.25	$23.95	$25.15	$25.15	577,375
2016-07-07	$26.91	$27.38	$26.57	$26.72	$26.72	96,325
2016-07-06	$26.03	$26.98	$25.86	$26.83	$26.83	89,347
2016-07-05	$27.25	$27.25	$26.18	$26.52	$26.52	51,097
2016-07-01	$26.77	$27.47	$26.59	$27.25	$27.25	148,768
2016-06-30	$27.08	$27.18	$26.51	$26.59	$26.59	91,562
2016-06-29	$26.80	$26.84	$26.09	$26.67	$26.67	135,850
2016-06-28	$26.30	$26.86	$25.76	$25.97	$25.97	123,602
2016-06-27	$25.80	$26.10	$24.82	$25.34	$25.34	99,043
2016-06-24	$25.91	$27.46	$25.87	$26.61	$26.61	199,127
2016-06-23	$28.28	$29.09	$28.04	$28.90	$28.90	105,669
2016-06-22	$27.59	$28.31	$27.31	$27.82	$27.82	69,101
2016-06-21	$28.39	$28.42	$27.58	$27.69	$27.69	117,670
2016-06-20	$27.85	$28.05	$27.39	$27.78	$27.78	87,322
2016-06-17	$26.78	$27.12	$26.43	$26.70	$26.70	97,180
2016-06-16	$26.95	$27.00	$26.21	$26.96	$26.96	86,635
2016-06-15	$27.89	$28.22	$27.34	$27.69	$27.69	149,915
2016-06-14	$27.42	$28.50	$27.22	$27.89	$27.89	207,839
2016-06-13	$27.87	$28.99	$27.81	$28.91	$28.91	186,379
2016-06-10	$29.44	$29.82	$28.99	$29.48	$29.48	198,081
2016-06-09	$31.71	$32.06	$30.63	$31.01	$31.01	136,728
2016-06-08	$32.60	$32.88	$31.50	$32.70	$32.70	140,920
2016-06-07	$33.37	$33.45	$32.75	$32.99	$32.99	114,672
2016-06-06	$32.97	$34.23	$32.57	$33.64	$33.64	131,297
2016-06-03	$33.13	$33.25	$32.38	$32.65	$32.65	102,264
2016-06-02	$32.34	$33.22	$32.34	$33.16	$33.16	101,126
2016-06-01	$32.43	$32.88	$32.17	$32.51	$32.51	75,358
2016-05-31	$32.14	$32.94	$31.99	$32.78	$32.78	125,392
2016-05-27	$31.37	$31.57	$31.05	$31.22	$31.22	132,985
2016-05-26	$31.75	$31.80	$31.00	$31.71	$31.71	87,304
2016-05-25	$30.87	$31.63	$30.72	$31.45	$31.45	91,123
2016-05-24	$31.02	$31.44	$30.74	$31.26	$31.26	114,026
2016-05-23	$30.60	$31.66	$30.60	$31.27	$31.27	197,902
2016-05-20	$29.11	$30.90	$29.11	$30.78	$30.78	198,315
2016-05-19	$29.06	$29.78	$28.92	$29.25	$29.25	167,474
2016-05-18	$29.89	$29.99	$29.29	$29.33	$29.33	165,537
2016-05-17	$30.76	$31.21	$29.71	$29.88	$29.88	98,314
2016-05-16	$30.10	$31.49	$30.10	$31.39	$31.39	190,054
2016-05-13	$29.65	$31.41	$29.65	$30.00	$30.00	245,164
2016-05-12	$31.13	$31.19	$29.07	$29.65	$29.65	298,259
2016-05-11	$31.48	$32.25	$30.90	$30.94	$30.94	212,418
2016-05-10	$32.69	$32.84	$31.52	$32.10	$32.10	154,641
2016-05-09	$32.80	$34.99	$32.06	$33.38	$33.38	577,833
2016-05-06	$27.00	$31.22	$27.00	$30.92	$30.92	287,702
2016-05-05	$27.00	$27.73	$26.90	$26.95	$26.95	102,219
2016-05-04	$26.90	$27.36	$26.85	$27.26	$27.26	155,924
2016-05-03	$27.56	$27.71	$26.79	$27.03	$27.03	91,679
2016-05-02	$26.97	$27.76	$26.97	$27.66	$27.66	81,592
2016-04-29	$27.65	$28.07	$27.21	$27.21	$27.21	68,656
2016-04-28	$27.87	$28.37	$27.63	$27.65	$27.65	60,440
2016-04-27	$27.86	$27.95	$27.46	$27.55	$27.55	60,909
2016-04-26	$28.36	$28.36	$27.51	$27.87	$27.87	103,082
2016-04-25	$28.73	$28.95	$28.45	$28.85	$28.85	59,044
2016-04-22	$28.72	$29.12	$28.72	$28.87	$28.87	41,320
2016-04-21	$29.29	$29.39	$28.55	$28.98	$28.98	71,625
2016-04-20	$29.50	$29.66	$29.05	$29.49	$29.49	44,433
2016-04-19	$29.31	$29.59	$29.10	$29.36	$29.36	75,642
2016-04-18	$28.29	$29.08	$28.21	$29.08	$29.08	63,160
2016-04-15	$27.75	$28.49	$27.60	$28.30	$28.30	79,973
2016-04-14	$28.31	$28.96	$27.90	$28.32	$28.32	196,070
2016-04-13	$27.53	$29.03	$27.48	$28.78	$28.78	86,576
2016-04-12	$27.70	$27.80	$27.16	$27.59	$27.59	144,504
2016-04-11	$28.83	$29.11	$27.85	$28.09	$28.09	82,404
2016-04-08	$29.61	$29.61	$28.62	$28.87	$28.87	63,638
2016-04-07	$30.02	$30.71	$28.73	$29.39	$29.39	133,306
2016-04-06	$28.89	$30.99	$28.89	$30.99	$30.99	344,169
2016-04-05	$27.84	$29.54	$27.84	$29.15	$29.15	246,018
2016-04-04	$27.71	$28.70	$27.71	$28.05	$28.05	100,202
2016-04-01	$27.30	$28.09	$27.01	$27.95	$27.95	106,603
2016-03-31	$27.00	$27.87	$26.96	$27.50	$27.50	173,785
2016-03-30	$27.05	$27.72	$26.89	$27.22	$27.22	130,946
2016-03-29	$26.55	$27.40	$26.55	$27.29	$27.29	148,436
2016-03-28	$27.59	$27.59	$26.58	$26.90	$26.90	72,335
2016-03-24	$26.72	$27.36	$26.65	$27.10	$27.10	81,935
2016-03-23	$27.43	$27.51	$26.86	$27.08	$27.08	115,662
2016-03-22	$27.03	$27.84	$27.03	$27.84	$27.84	91,976
2016-03-21	$27.09	$28.13	$26.95	$27.73	$27.73	99,563
2016-03-18	$26.00	$27.70	$25.88	$27.17	$27.17	330,831
2016-03-17	$25.01	$25.89	$24.90	$25.51	$25.51	175,795
2016-03-16	$24.86	$25.51	$24.70	$25.25	$25.25	203,845
2016-03-15	$25.86	$26.01	$24.74	$25.50	$25.50	185,039
2016-03-14	$25.00	$25.43	$24.67	$25.27	$25.27	120,877
2016-03-11	$25.20	$25.20	$24.68	$24.89	$24.89	142,636
2016-03-10	$25.03	$25.65	$24.25	$24.57	$24.57	130,089
2016-03-09	$25.75	$25.79	$24.39	$24.53	$24.53	166,247
2016-03-08	$26.48	$26.48	$25.15	$25.43	$25.43	168,280
2016-03-07	$25.79	$26.53	$25.50	$26.49	$26.49	178,285
2016-03-04	$30.37	$30.37	$25.51	$26.29	$26.29	216,977
2016-03-03	$25.42	$26.44	$24.82	$26.41	$26.41	181,957
2016-03-02	$24.63	$25.85	$24.51	$25.42	$25.42	282,615
2016-03-01	$23.73	$25.20	$23.53	$25.14	$25.14	291,099
2016-02-29	$23.20	$24.46	$23.05	$23.81	$23.81	327,040
2016-02-26	$22.02	$23.03	$21.57	$22.89	$22.89	277,621
2016-02-25	$21.31	$22.08	$21.25	$21.50	$21.50	45,759
2016-02-24	$20.90	$21.52	$20.31	$21.32	$21.32	90,069
2016-02-23	$21.85	$21.90	$21.10	$21.28	$21.28	67,169
2016-02-22	$22.36	$22.48	$21.83	$22.17	$22.17	138,029
2016-02-19	$22.02	$22.18	$21.43	$22.06	$22.06	115,650
2016-02-18	$23.93	$23.93	$21.68	$21.96	$21.96	308,054
2016-02-17	$22.00	$24.23	$21.61	$23.32	$23.32	367,143
2016-02-16	$22.95	$22.95	$20.89	$21.25	$21.25	376,116
2016-02-12	$19.50	$19.52	$18.86	$19.45	$19.45	95,785
2016-02-11	$18.83	$19.49	$18.61	$19.30	$19.30	66,063
2016-02-10	$19.51	$20.04	$19.14	$19.38	$19.38	82,557
2016-02-09	$18.13	$19.13	$18.00	$18.77	$18.77	139,980
2016-02-08	$19.71	$19.71	$18.79	$19.45	$19.45	104,269
2016-02-05	$21.32	$21.32	$20.12	$20.41	$20.41	106,973
2016-02-04	$20.19	$21.61	$19.80	$21.50	$21.50	168,967
2016-02-03	$20.95	$20.99	$19.83	$20.27	$20.27	376,458
2016-02-02	$22.35	$22.35	$20.66	$20.91	$20.91	187,602
2016-02-01	$22.70	$23.01	$21.52	$22.08	$22.08	229,592
2016-01-29	$22.12	$22.98	$21.84	$22.36	$22.36	213,670
2016-01-28	$23.31	$23.31	$21.50	$21.99	$21.99	254,126
2016-01-27	$24.35	$24.35	$22.73	$23.07	$23.07	152,004
2016-01-26	$24.32	$24.42	$23.80	$24.28	$24.28	158,990
2016-01-25	$24.49	$24.58	$23.54	$23.65	$23.65	136,659
2016-01-22	$24.03	$24.39	$23.51	$23.89	$23.89	92,857
2016-01-21	$23.35	$23.87	$22.96	$23.02	$23.02	81,332
2016-01-20	$21.95	$23.69	$21.42	$23.35	$23.35	227,646
2016-01-19	$22.06	$22.50	$21.82	$22.17	$22.17	273,337
2016-01-15	$22.77	$23.24	$22.14	$22.78	$22.78	162,209
2016-01-14	$24.48	$24.65	$22.96	$24.37	$24.37	219,094
2016-01-13	$25.59	$25.61	$23.75	$24.01	$24.01	182,069
2016-01-12	$25.74	$26.01	$24.80	$25.55	$25.55	291,746
2016-01-11	$26.76	$26.78	$23.25	$24.04	$24.04	341,444
2016-01-08	$27.03	$27.35	$26.43	$26.55	$26.55	101,997
2016-01-07	$27.26	$27.43	$26.62	$26.83	$26.83	224,543
2016-01-06	$28.58	$28.85	$27.90	$28.27	$28.27	189,086
2016-01-05	$29.78	$30.06	$29.02	$29.41	$29.41	126,187
2016-01-04	$30.46	$30.46	$29.69	$30.16	$30.16	134,398
2015-12-31	$31.01	$31.59	$30.57	$31.03	$31.03	143,550
2015-12-30	$30.40	$31.52	$30.39	$31.09	$31.09	263,416
2015-12-29	$29.64	$30.73	$29.56	$30.47	$30.47	146,784
2015-12-28	$30.67	$30.67	$29.67	$30.00	$30.00	114,556
2015-12-24	$30.00	$30.98	$30.00	$30.95	$30.95	124,348
2015-12-23	$28.74	$29.98	$28.61	$29.88	$29.88	313,379
2015-12-22	$28.07	$29.70	$27.93	$29.05	$29.05	396,636
2015-12-21	$28.50	$28.58	$27.83	$28.07	$28.07	72,910
2015-12-18	$27.62	$28.21	$27.16	$27.78	$27.78	91,046
2015-12-17	$28.78	$29.07	$27.58	$27.93	$27.93	121,605
2015-12-16	$28.80	$29.46	$28.28	$29.17	$29.17	149,477
2015-12-15	$27.59	$28.65	$27.49	$28.25	$28.25	261,708
2015-12-14	$28.39	$28.50	$26.52	$26.95	$26.95	258,901
2015-12-11	$27.43	$28.18	$27.33	$27.94	$27.94	218,002
2015-12-10	$27.11	$28.64	$27.10	$28.40	$28.40	231,700
2015-12-09	$28.95	$29.38	$27.75	$28.21	$28.21	297,248
2015-12-08	$29.00	$29.50	$28.25	$28.98	$28.98	339,045
2015-12-07	$31.33	$31.33	$27.91	$28.36	$28.36	1,269,118
2015-12-04	$32.87	$33.87	$32.84	$33.60	$33.60	214,512
2015-12-03	$32.95	$34.05	$32.23	$32.43	$32.43	234,185
2015-12-02	$32.00	$32.74	$31.82	$32.33	$32.33	165,887
2015-12-01	$33.12	$33.15	$31.82	$32.29	$32.29	216,664
2015-11-30	$33.33	$33.76	$32.61	$33.09	$33.09	201,335
2015-11-27	$33.05	$34.17	$33.04	$34.12	$34.12	185,945
2015-11-25	$31.82	$33.64	$31.74	$33.30	$33.30	211,806
2015-11-24	$31.91	$32.13	$31.17	$31.48	$31.48	422,627
2015-11-23	$33.00	$33.46	$32.71	$32.95	$32.95	181,789
2015-11-20	$34.40	$34.73	$33.06	$33.20	$33.20	357,082
2015-11-19	$36.77	$37.55	$35.52	$36.07	$36.07	353,744
2015-11-18	$34.78	$36.44	$34.40	$36.13	$36.13	298,934
2015-11-17	$36.31	$36.91	$35.07	$35.52	$35.52	201,946
2015-11-16	$35.01	$35.70	$33.62	$34.55	$34.55	215,007
2015-11-13	$35.99	$36.95	$35.24	$35.83	$35.83	493,036
2015-11-12	$37.21	$38.00	$35.69	$36.36	$36.36	350,276
2015-11-11	$39.67	$40.26	$36.64	$37.03	$37.03	663,529
2015-11-10	$39.01	$39.35	$36.51	$37.63	$37.63	532,421
2015-11-09	$42.16	$42.16	$38.92	$40.01	$40.01	387,441
2015-11-06	$42.89	$45.30	$41.20	$42.14	$42.14	1,070,971
2015-11-05	$40.22	$42.33	$37.85	$41.28	$41.28	1,583,034
2015-11-04	$36.46	$36.81	$34.66	$35.01	$35.01	984,477
2015-11-03	$32.82	$39.00	$32.82	$38.58	$38.58	1,272,246
2015-11-02	$27.94	$31.86	$27.42	$31.34	$31.34	654,035
2015-10-30	$26.20	$26.65	$25.89	$26.45	$26.45	233,749
2015-10-29	$27.51	$27.51	$25.75	$26.09	$26.09	284,532
2015-10-28	$24.83	$25.06	$24.34	$24.94	$24.94	145,926
2015-10-27	$25.27	$25.57	$24.95	$24.95	$24.95	89,938
2015-10-26	$25.63	$25.94	$25.25	$25.75	$25.75	51,129
2015-10-23	$25.58	$26.42	$25.51	$26.02	$26.02	69,995
2015-10-22	$26.36	$26.43	$25.47	$25.79	$25.79	108,095
2015-10-21	$26.36	$26.81	$25.67	$26.11	$26.11	95,761
2015-10-20	$27.05	$27.09	$26.04	$26.56	$26.56	69,347
2015-10-19	$26.22	$27.17	$26.01	$26.59	$26.59	88,432
2015-10-16	$26.02	$26.54	$25.36	$25.83	$25.83	85,477
2015-10-15	$27.12	$27.56	$25.29	$25.92	$25.92	451,154
2015-10-14	$24.39	$25.51	$23.52	$24.08	$24.08	215,273
2015-10-13	$25.75	$25.89	$23.64	$23.67	$23.67	228,696
2015-10-12	$26.69	$26.77	$25.97	$26.08	$26.08	87,815
2015-10-09	$26.92	$26.99	$26.25	$26.61	$26.61	115,194
2015-10-08	$27.29	$27.29	$26.13	$26.77	$26.77	124,065
2015-10-07	$26.50	$27.79	$26.31	$27.25	$27.25	84,484
2015-10-06	$27.99	$28.25	$25.99	$26.51	$26.51	183,470
2015-10-05	$28.04	$28.28	$27.20	$27.55	$27.55	171,039
2015-10-02	$26.83	$27.22	$26.30	$27.11	$27.11	72,988
2015-10-01	$26.89	$27.29	$25.89	$26.51	$26.51	63,766
2015-09-30	$27.31	$27.31	$26.03	$26.36	$26.36	161,414
2015-09-29	$27.00	$27.28	$25.07	$25.71	$25.71	179,459
2015-09-28	$29.49	$29.49	$26.53	$27.17	$27.17	254,236
2015-09-25	$31.80	$31.98	$29.40	$29.85	$29.85	139,371
2015-09-24	$30.34	$31.49	$30.23	$31.36	$31.36	102,689
2015-09-23	$30.94	$31.97	$30.94	$31.68	$31.68	87,901
2015-09-22	$31.49	$31.90	$30.50	$31.52	$31.52	106,255
2015-09-21	$33.51	$33.63	$31.75	$32.60	$32.60	109,493
2015-09-18	$33.57	$33.67	$33.07	$33.52	$33.52	117,065
2015-09-17	$33.72	$34.62	$33.30	$33.97	$33.97	79,042
2015-09-16	$32.85	$33.98	$32.85	$33.90	$33.90	111,343
2015-09-15	$32.75	$33.73	$32.60	$33.46	$33.46	45,010
2015-09-14	$32.90	$33.07	$32.60	$32.86	$32.86	32,019
2015-09-11	$32.33	$33.47	$32.33	$33.02	$33.02	64,520
2015-09-10	$32.50	$33.15	$32.18	$32.74	$32.74	96,583
2015-09-09	$32.97	$33.01	$32.07	$32.15	$32.15	79,154
2015-09-08	$31.56	$32.72	$31.56	$32.65	$32.65	70,820
2015-09-04	$31.63	$32.34	$31.51	$31.87	$31.87	87,149
2015-09-03	$31.87	$33.11	$31.67	$32.92	$32.92	106,615
2015-09-02	$32.38	$32.77	$31.38	$32.66	$32.66	95,998
2015-09-01	$33.19	$33.43	$32.47	$32.71	$32.71	93,379
2015-08-31	$32.86	$34.24	$32.86	$34.22	$34.22	143,005
2015-08-28	$32.81	$33.30	$32.35	$33.23	$33.23	98,779
2015-08-27	$32.32	$32.98	$32.16	$32.72	$32.72	157,873
2015-08-26	$30.55	$30.75	$29.12	$30.54	$30.54	235,586
2015-08-25	$29.64	$30.00	$28.49	$28.69	$28.69	119,519
2015-08-24	$27.62	$29.25	$27.21	$27.98	$27.98	179,924
2015-08-21	$30.54	$30.78	$29.69	$29.75	$29.75	186,832
2015-08-20	$32.31	$32.60	$30.14	$30.69	$30.69	171,928
2015-08-19	$32.46	$32.53	$32.00	$32.00	$32.00	47,977

Cellectis (CLLS) News Headlines

Recent Cellectis (CLLS) News

Similar Companies to Cellectis (CLLS) 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

Cellectis (CLLS) Exchange: NASDAQ