Concert Pharmaceuticals Inc (CNCE) Stock

Data as of April 19, 2024

$8.37 ($0.00) 0.00%

Concert Pharmaceuticals Inc - Daily Information

Click for more stock information on Concert Pharmaceuticals Inc.

Daily Information	Data
Date	April 19, 2024
Open	$8.37
Previous Close	$8.37
High	$8.37
Low	$8.37
Adjusted Open	$8.37
Previous Adjusted Close	$8.37
Adjusted High	$8.37
Adjusted Low	$8.37

About Concert Pharmaceuticals Inc (CNCE)

Concert Pharmaceuticals, Inc., a clinical stage biopharmaceutical company, discovers and develops small molecule drugs for central nervous system disorders, genetic diseases, renal disease, inflammatory disease, and cancer. The companys clinical-stage product candidates include AVP-786, which is in Phase II clinical trial for the treatment of neurologic and psychiatric disorders, including pain, behavioral disorders, mood disorders, and movement disorders; CTP-499 that is in Phase II clinical trial for chronic kidney disease in patients with type 2 diabetes; and CTP-354, which is in Phase I clinical trial to spasticity associated with spinal cord injury and multiple sclerosis. It is also developing CTP-730 that is in Phase I clinical trial for the treatment of inflammation or cancer; and JZP-386, which is in Phase I clinical trial to treat cataplexy and excessive daytime sleepiness. The company has collaborations with Celgene Pharmaceuticals, Inc.; Celgene International Sàrl; Celgene Corporation; Avanir Pharmaceuticals, Inc.; and Jazz Pharmaceuticals, Inc. Concert Pharmaceuticals, Inc. was founded in 2006 and is headquartered in Lexington, Massachusetts.

Invest in Concert Pharmaceuticals Inc (CNCE)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Concert Pharmaceuticals Inc (CNCE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-06	$8.37	$8.37	$8.37	$8.37	$8.37	0
2023-03-03	$8.38	$8.55	$8.35	$8.37	$8.37	10,733,298
2023-03-02	$8.39	$8.39	$8.35	$8.36	$8.36	4,637,577
2023-03-01	$8.37	$8.39	$8.37	$8.39	$8.39	2,169,805
2023-02-28	$8.38	$8.40	$8.38	$8.38	$8.38	1,022,876
2023-02-27	$8.39	$8.41	$8.38	$8.40	$8.40	1,701,240
2023-02-24	$8.39	$8.40	$8.38	$8.38	$8.38	824,692
2023-02-23	$8.39	$8.41	$8.39	$8.39	$8.39	1,337,003
2023-02-22	$8.38	$8.41	$8.37	$8.40	$8.40	876,045
2023-02-21	$8.38	$8.41	$8.34	$8.35	$8.35	1,846,216
2023-02-17	$8.38	$8.44	$8.37	$8.38	$8.38	735,479
2023-02-16	$8.35	$8.41	$8.35	$8.38	$8.38	1,561,765
2023-02-15	$8.36	$8.39	$8.33	$8.35	$8.35	1,187,358
2023-02-14	$8.33	$8.36	$8.32	$8.34	$8.34	1,577,450
2023-02-13	$8.33	$8.37	$8.32	$8.33	$8.33	754,410
2023-02-10	$8.34	$8.35	$8.31	$8.33	$8.33	1,036,979
2023-02-09	$8.38	$8.39	$8.31	$8.33	$8.33	1,718,143
2023-02-08	$8.36	$8.38	$8.34	$8.35	$8.35	1,162,544
2023-02-07	$8.38	$8.41	$8.35	$8.36	$8.36	2,136,917
2023-02-06	$8.39	$8.41	$8.36	$8.38	$8.38	1,049,738
2023-02-03	$8.38	$8.40	$8.35	$8.37	$8.37	2,229,743
2023-02-02	$8.35	$8.42	$8.35	$8.40	$8.40	1,449,649
2023-02-01	$8.35	$8.40	$8.33	$8.39	$8.39	1,273,865
2023-01-31	$8.35	$8.37	$8.32	$8.34	$8.34	658,249
2023-01-30	$8.38	$8.39	$8.34	$8.35	$8.35	947,291
2023-01-27	$8.30	$8.44	$8.30	$8.39	$8.39	1,174,344
2023-01-26	$8.31	$8.33	$8.29	$8.33	$8.33	1,053,801
2023-01-25	$8.28	$8.32	$8.27	$8.31	$8.31	2,098,927
2023-01-24	$8.28	$8.33	$8.27	$8.30	$8.30	1,317,777
2023-01-23	$8.28	$8.33	$8.27	$8.28	$8.28	1,924,005
2023-01-20	$8.29	$8.34	$8.24	$8.28	$8.28	7,566,330
2023-01-19	$8.24	$8.33	$8.22	$8.29	$8.29	56,942,295
2023-01-18	$7.48	$7.64	$6.85	$6.90	$6.90	475,138
2023-01-17	$7.05	$7.56	$6.96	$7.40	$7.40	663,843
2023-01-13	$6.99	$7.18	$6.93	$7.05	$7.05	378,553
2023-01-12	$6.74	$7.28	$6.64	$7.11	$7.11	529,142
2023-01-11	$7.12	$7.23	$6.64	$6.73	$6.73	977,857
2023-01-10	$7.26	$7.81	$6.88	$7.10	$7.10	906,720
2023-01-09	$7.04	$7.77	$6.60	$7.39	$7.39	1,179,991
2023-01-06	$6.25	$7.90	$6.12	$7.49	$7.49	1,481,261
2023-01-05	$6.01	$6.38	$5.89	$6.28	$6.28	389,457
2023-01-04	$5.98	$6.13	$5.82	$5.99	$5.99	377,735
2023-01-03	$5.90	$6.35	$5.86	$5.98	$5.98	706,303
2022-12-30	$5.33	$5.90	$5.24	$5.84	$5.84	707,801
2022-12-29	$4.86	$5.62	$4.84	$5.41	$5.41	436,847
2022-12-28	$4.78	$4.91	$4.75	$4.87	$4.87	145,182
2022-12-27	$4.87	$4.95	$4.76	$4.77	$4.77	209,637
2022-12-23	$4.90	$4.99	$4.75	$4.87	$4.87	245,467
2022-12-22	$4.80	$4.97	$4.65	$4.96	$4.96	389,948
2022-12-21	$4.66	$4.84	$4.56	$4.82	$4.82	191,535
2022-12-20	$4.40	$4.68	$4.33	$4.63	$4.63	373,408
2022-12-19	$4.68	$4.72	$4.28	$4.40	$4.40	342,942
2022-12-16	$4.67	$4.83	$4.55	$4.70	$4.70	785,429
2022-12-15	$4.55	$4.72	$4.53	$4.71	$4.71	309,770
2022-12-14	$4.64	$4.82	$4.51	$4.63	$4.63	156,451
2022-12-13	$4.91	$4.98	$4.56	$4.67	$4.67	348,172
2022-12-12	$4.42	$4.90	$4.33	$4.79	$4.79	376,082
2022-12-09	$4.44	$4.62	$4.41	$4.45	$4.45	251,652
2022-12-08	$4.42	$4.50	$4.33	$4.48	$4.48	390,767
2022-12-07	$4.52	$4.55	$4.20	$4.34	$4.34	256,638
2022-12-06	$4.72	$4.72	$4.45	$4.52	$4.52	272,546
2022-12-05	$4.84	$5.11	$4.70	$4.76	$4.76	439,058
2022-12-02	$4.86	$4.86	$4.67	$4.86	$4.86	218,164
2022-12-01	$4.83	$5.07	$4.82	$4.93	$4.93	311,523
2022-11-30	$4.72	$4.82	$4.54	$4.82	$4.82	222,498
2022-11-29	$4.98	$5.12	$4.72	$4.75	$4.75	221,750
2022-11-28	$5.00	$5.10	$4.85	$4.99	$4.99	215,640
2022-11-25	$5.13	$5.20	$5.07	$5.08	$5.08	31,974
2022-11-23	$5.14	$5.30	$5.11	$5.16	$5.16	273,925
2022-11-22	$4.83	$5.14	$4.77	$5.14	$5.14	318,050
2022-11-21	$4.82	$4.86	$4.68	$4.79	$4.79	277,632
2022-11-18	$4.74	$4.92	$4.64	$4.82	$4.82	160,999
2022-11-17	$4.79	$4.79	$4.55	$4.70	$4.70	239,013
2022-11-16	$4.92	$4.95	$4.73	$4.75	$4.75	217,322
2022-11-15	$4.99	$5.11	$4.83	$4.96	$4.96	295,604
2022-11-14	$4.79	$4.94	$4.73	$4.89	$4.89	223,288
2022-11-11	$4.75	$4.89	$4.70	$4.83	$4.83	478,514
2022-11-10	$4.49	$4.78	$4.45	$4.75	$4.75	433,463
2022-11-09	$4.36	$4.50	$4.36	$4.39	$4.39	392,189
2022-11-08	$4.54	$4.67	$4.33	$4.46	$4.46	1,678,994
2022-11-07	$5.08	$5.40	$4.39	$4.45	$4.45	1,222,296
2022-11-04	$5.86	$5.86	$5.45	$5.57	$5.57	389,407
2022-11-03	$5.74	$5.95	$5.68	$5.79	$5.79	175,348
2022-11-02	$5.88	$5.95	$5.60	$5.80	$5.80	611,215
2022-11-01	$6.01	$6.16	$5.90	$5.91	$5.91	264,802
2022-10-31	$6.02	$6.33	$5.92	$5.95	$5.95	952,905
2022-10-28	$5.57	$6.09	$5.56	$6.03	$6.03	619,565
2022-10-27	$5.60	$5.65	$5.46	$5.52	$5.52	375,647
2022-10-26	$5.58	$5.81	$5.52	$5.54	$5.54	417,214
2022-10-25	$5.42	$5.61	$5.37	$5.57	$5.57	564,378
2022-10-24	$5.40	$5.53	$5.20	$5.42	$5.42	438,065
2022-10-21	$5.55	$5.57	$5.24	$5.35	$5.35	843,406
2022-10-20	$5.91	$5.97	$5.39	$5.52	$5.52	653,846
2022-10-19	$6.39	$6.44	$5.87	$5.92	$5.92	409,233
2022-10-18	$6.16	$6.71	$6.13	$6.50	$6.50	339,627
2022-10-17	$6.09	$6.20	$5.97	$6.09	$6.09	384,112
2022-10-14	$6.24	$6.34	$6.05	$6.07	$6.07	278,910
2022-10-13	$6.15	$6.27	$6.05	$6.26	$6.26	261,203
2022-10-12	$6.10	$6.20	$5.91	$6.16	$6.16	321,427
2022-10-11	$5.94	$6.12	$5.82	$6.10	$6.10	435,481
2022-10-10	$6.08	$6.16	$5.94	$6.01	$6.01	263,034
2022-10-07	$6.18	$6.30	$6.02	$6.10	$6.10	318,396
2022-10-06	$6.52	$6.52	$6.04	$6.26	$6.26	418,405
2022-10-05	$6.72	$6.72	$6.32	$6.40	$6.40	334,399
2022-10-04	$6.70	$6.82	$6.50	$6.71	$6.71	326,236
2022-10-03	$6.71	$7.06	$6.45	$6.60	$6.60	488,604
2022-09-30	$6.19	$6.88	$6.19	$6.70	$6.70	972,384
2022-09-29	$6.29	$6.29	$6.11	$6.22	$6.22	249,961
2022-09-28	$6.16	$6.35	$6.16	$6.32	$6.32	345,204
2022-09-27	$6.15	$6.29	$6.00	$6.19	$6.19	383,587
2022-09-26	$6.01	$6.27	$5.98	$6.07	$6.07	340,118
2022-09-23	$6.05	$6.13	$5.90	$6.11	$6.11	521,374
2022-09-22	$6.38	$6.38	$6.07	$6.25	$6.25	309,951
2022-09-21	$6.39	$6.49	$6.26	$6.40	$6.40	381,480
2022-09-20	$6.37	$6.49	$6.35	$6.44	$6.44	286,739
2022-09-19	$6.31	$6.56	$6.31	$6.42	$6.42	391,111
2022-09-16	$6.60	$6.61	$6.12	$6.37	$6.37	1,690,849
2022-09-15	$6.83	$6.93	$6.61	$6.71	$6.71	332,574
2022-09-14	$7.00	$7.18	$6.78	$6.86	$6.86	431,612
2022-09-13	$6.65	$7.17	$6.62	$6.99	$6.99	880,268
2022-09-12	$6.55	$6.66	$6.43	$6.59	$6.59	360,536
2022-09-09	$6.71	$6.97	$6.45	$6.58	$6.58	463,261
2022-09-08	$6.71	$6.97	$6.50	$6.60	$6.60	703,223
2022-09-07	$6.85	$7.03	$6.66	$6.70	$6.70	630,928
2022-09-06	$6.92	$7.11	$6.90	$6.92	$6.92	373,269
2022-09-02	$6.94	$7.02	$6.73	$6.95	$6.95	325,787
2022-09-01	$6.55	$6.82	$6.49	$6.78	$6.78	400,292
2022-08-31	$6.56	$6.75	$6.50	$6.58	$6.58	247,981
2022-08-30	$6.81	$6.81	$6.28	$6.55	$6.55	511,235
2022-08-29	$6.74	$6.92	$6.70	$6.76	$6.76	148,365
2022-08-26	$6.90	$6.97	$6.71	$6.80	$6.80	457,601
2022-08-25	$7.33	$7.33	$6.77	$6.88	$6.88	740,739
2022-08-24	$6.97	$7.32	$6.96	$7.19	$7.19	686,479
2022-08-23	$6.61	$7.19	$6.46	$6.97	$6.97	703,016
2022-08-22	$6.67	$6.78	$6.51	$6.65	$6.65	233,070
2022-08-19	$6.92	$6.96	$6.52	$6.84	$6.84	480,038
2022-08-18	$6.90	$7.13	$6.68	$7.03	$7.03	484,460
2022-08-17	$6.60	$7.10	$6.59	$6.98	$6.98	533,523
2022-08-16	$6.91	$6.99	$6.36	$6.72	$6.72	586,803
2022-08-15	$6.96	$7.00	$6.59	$6.92	$6.92	398,097
2022-08-12	$7.13	$7.23	$6.85	$6.96	$6.96	416,725
2022-08-11	$7.32	$7.37	$6.79	$7.10	$7.10	838,408
2022-08-10	$7.03	$7.30	$6.83	$7.20	$7.20	1,028,419
2022-08-09	$6.62	$7.34	$6.47	$6.88	$6.88	755,668
2022-08-08	$6.29	$7.17	$6.11	$6.62	$6.62	863,002
2022-08-05	$6.09	$6.17	$5.91	$6.13	$6.13	1,039,096
2022-08-04	$6.10	$6.43	$6.02	$6.15	$6.15	1,227,158
2022-08-03	$6.17	$6.18	$5.75	$6.00	$6.00	496,457
2022-08-02	$5.94	$6.27	$5.94	$6.12	$6.12	750,017
2022-08-01	$6.00	$6.24	$5.66	$5.89	$5.89	2,071,999
2022-07-29	$5.32	$5.67	$5.12	$5.60	$5.60	526,120
2022-07-28	$5.01	$5.51	$4.79	$5.42	$5.42	460,099
2022-07-27	$4.85	$5.15	$4.66	$5.07	$5.07	413,384
2022-07-26	$4.41	$4.82	$4.32	$4.74	$4.74	376,145
2022-07-25	$4.47	$4.57	$4.40	$4.43	$4.43	180,388
2022-07-22	$4.91	$4.91	$4.39	$4.48	$4.48	328,641
2022-07-21	$4.91	$4.96	$4.75	$4.88	$4.88	178,034
2022-07-20	$4.85	$5.04	$4.82	$4.96	$4.96	324,757
2022-07-19	$4.72	$4.92	$4.72	$4.85	$4.85	197,485
2022-07-18	$4.87	$4.95	$4.64	$4.66	$4.66	315,167
2022-07-15	$4.93	$5.01	$4.77	$4.81	$4.81	248,713
2022-07-14	$4.88	$4.98	$4.81	$4.93	$4.93	144,387
2022-07-13	$4.75	$5.01	$4.75	$4.96	$4.96	239,855
2022-07-12	$4.88	$4.97	$4.70	$4.82	$4.82	230,901
2022-07-11	$5.03	$5.17	$4.82	$4.88	$4.88	319,448
2022-07-08	$4.87	$5.17	$4.86	$5.17	$5.17	227,712
2022-07-07	$4.47	$5.16	$4.42	$4.98	$4.98	634,512
2022-07-06	$4.49	$4.60	$4.20	$4.43	$4.43	762,949
2022-07-05	$4.20	$4.63	$4.20	$4.54	$4.54	327,437
2022-07-01	$4.26	$4.40	$4.20	$4.27	$4.27	264,709
2022-06-30	$4.28	$4.34	$4.18	$4.21	$4.21	215,420
2022-06-29	$4.66	$4.69	$4.30	$4.34	$4.34	280,494
2022-06-28	$4.62	$4.83	$4.62	$4.72	$4.72	344,744
2022-06-27	$4.24	$4.68	$4.24	$4.58	$4.58	466,932
2022-06-24	$4.28	$4.34	$4.16	$4.31	$4.31	381,020
2022-06-23	$4.11	$4.38	$4.10	$4.26	$4.26	594,017
2022-06-22	$4.10	$4.49	$4.08	$4.09	$4.09	518,533
2022-06-21	$4.24	$4.40	$4.05	$4.16	$4.16	636,227
2022-06-17	$4.16	$4.36	$4.01	$4.10	$4.10	840,402
2022-06-16	$4.29	$4.33	$4.06	$4.10	$4.10	689,958
2022-06-15	$4.33	$4.54	$4.21	$4.47	$4.47	371,328
2022-06-14	$4.31	$4.45	$4.15	$4.29	$4.29	659,647
2022-06-13	$4.50	$4.51	$3.90	$4.15	$4.15	1,946,336
2022-06-10	$4.96	$5.08	$4.63	$4.65	$4.65	950,502
2022-06-09	$5.50	$5.52	$4.93	$5.00	$5.00	1,131,777
2022-06-08	$5.01	$5.43	$4.99	$5.41	$5.41	1,418,173
2022-06-07	$4.77	$5.05	$4.58	$4.91	$4.91	2,275,997
2022-06-06	$4.62	$4.73	$4.51	$4.63	$4.63	838,221
2022-06-03	$4.61	$4.70	$4.45	$4.53	$4.53	1,735,092
2022-06-02	$4.66	$4.70	$4.35	$4.68	$4.68	8,869,910
2022-06-01	$5.08	$5.61	$4.85	$5.36	$5.36	4,151,364
2022-05-31	$6.12	$6.88	$5.92	$6.36	$6.36	2,300,797
2022-05-27	$5.26	$6.80	$5.26	$5.88	$5.88	5,410,143
2022-05-26	$5.04	$5.38	$5.02	$5.02	$5.02	918,120
2022-05-25	$4.38	$5.15	$4.32	$4.68	$4.68	1,427,234
2022-05-24	$4.10	$4.55	$3.93	$4.21	$4.21	561,866
2022-05-23	$4.72	$5.11	$3.90	$4.10	$4.10	4,438,535
2022-05-20	$4.50	$4.61	$4.40	$4.49	$4.49	165,484
2022-05-19	$4.71	$4.96	$4.39	$4.50	$4.50	200,450
2022-05-18	$4.86	$5.00	$4.41	$4.79	$4.79	702,207
2022-05-17	$4.20	$4.50	$4.11	$4.39	$4.39	352,761
2022-05-16	$3.95	$4.10	$3.81	$4.08	$4.08	279,233
2022-05-13	$3.65	$3.95	$3.61	$3.95	$3.95	306,630
2022-05-12	$3.15	$3.50	$3.10	$3.45	$3.45	819,852
2022-05-11	$2.77	$2.89	$2.72	$2.81	$2.81	43,554
2022-05-10	$2.90	$2.93	$2.80	$2.81	$2.81	17,172
2022-05-09	$3.10	$3.11	$2.80	$2.80	$2.80	69,613
2022-05-06	$3.20	$3.37	$3.20	$3.20	$3.20	80,808
2022-05-05	$3.60	$3.67	$3.16	$3.26	$3.26	76,306
2022-05-04	$3.39	$3.53	$3.28	$3.52	$3.52	219,412
2022-05-03	$3.17	$3.46	$3.17	$3.42	$3.42	115,355
2022-05-02	$3.11	$3.19	$3.01	$3.15	$3.15	26,988
2022-04-29	$3.13	$3.15	$3.10	$3.13	$3.13	6,515
2022-04-28	$3.10	$3.18	$3.08	$3.09	$3.09	33,392
2022-04-27	$3.01	$3.06	$3.00	$3.03	$3.03	20,147
2022-04-26	$3.28	$3.30	$2.94	$3.06	$3.06	199,508
2022-04-25	$3.15	$3.29	$3.11	$3.29	$3.29	42,906
2022-04-22	$3.18	$3.19	$3.10	$3.10	$3.10	115,463
2022-04-21	$3.29	$3.29	$3.13	$3.14	$3.14	28,853
2022-04-20	$3.12	$3.26	$3.12	$3.26	$3.26	76,760
2022-04-19	$3.14	$3.27	$3.12	$3.24	$3.24	20,054
2022-04-18	$3.22	$3.26	$3.12	$3.12	$3.12	12,225
2022-04-14	$3.31	$3.31	$3.16	$3.24	$3.24	25,130
2022-04-13	$3.17	$3.33	$3.17	$3.26	$3.26	61,827
2022-04-12	$3.35	$3.37	$3.15	$3.15	$3.15	11,822
2022-04-11	$3.27	$3.40	$3.23	$3.30	$3.30	31,448
2022-04-08	$3.56	$3.62	$3.33	$3.34	$3.34	15,191
2022-04-07	$3.58	$3.68	$3.50	$3.52	$3.52	42,135
2022-04-06	$3.54	$3.69	$3.43	$3.64	$3.64	21,717
2022-04-05	$3.56	$3.68	$3.50	$3.55	$3.55	16,412
2022-04-04	$3.50	$3.62	$3.50	$3.58	$3.58	24,234
2022-04-01	$3.34	$3.52	$3.31	$3.47	$3.47	11,797
2022-03-31	$3.76	$3.76	$3.33	$3.37	$3.37	219,139
2022-03-30	$3.74	$3.84	$3.64	$3.71	$3.71	20,626
2022-03-29	$3.65	$3.84	$3.62	$3.75	$3.75	35,557
2022-03-28	$3.83	$3.89	$3.68	$3.72	$3.72	80,429
2022-03-25	$3.86	$3.98	$3.75	$3.89	$3.89	80,719
2022-03-24	$3.86	$4.05	$3.86	$3.94	$3.94	85,048
2022-03-23	$3.69	$4.03	$3.68	$3.87	$3.87	82,767
2022-03-22	$3.59	$3.80	$3.55	$3.65	$3.65	39,654
2022-03-21	$3.60	$3.77	$3.50	$3.64	$3.64	96,470
2022-03-18	$3.11	$3.56	$3.11	$3.56	$3.56	197,180
2022-03-17	$2.91	$3.20	$2.91	$3.11	$3.11	19,386
2022-03-16	$2.82	$2.97	$2.82	$2.94	$2.94	14,500
2022-03-15	$2.72	$2.89	$2.68	$2.82	$2.82	26,550
2022-03-14	$2.74	$2.78	$2.66	$2.73	$2.73	75,451
2022-03-11	$2.80	$2.84	$2.75	$2.77	$2.77	18,295
2022-03-10	$2.90	$2.91	$2.81	$2.85	$2.85	22,166
2022-03-09	$2.79	$2.97	$2.71	$2.90	$2.90	78,212
2022-03-08	$2.74	$2.83	$2.71	$2.76	$2.76	31,183
2022-03-07	$2.92	$2.93	$2.72	$2.82	$2.82	107,995
2022-03-04	$2.80	$2.89	$2.70	$2.88	$2.88	73,387
2022-03-03	$2.99	$3.04	$2.77	$2.78	$2.78	66,148
2022-03-02	$3.06	$3.16	$2.90	$3.08	$3.08	79,170
2022-03-01	$2.98	$3.08	$2.96	$3.01	$3.01	20,636
2022-02-28	$2.90	$3.04	$2.81	$3.00	$3.00	116,671
2022-02-25	$3.06	$3.08	$2.95	$2.99	$2.99	30,851
2022-02-24	$3.00	$3.17	$2.57	$2.99	$2.99	439,836
2022-02-23	$3.22	$3.24	$3.10	$3.16	$3.16	38,719
2022-02-22	$3.30	$3.33	$3.15	$3.22	$3.22	77,921
2022-02-18	$3.33	$3.33	$3.19	$3.25	$3.25	34,090
2022-02-17	$3.38	$3.47	$3.31	$3.36	$3.36	20,168
2022-02-16	$3.07	$3.48	$3.07	$3.44	$3.44	140,260
2022-02-15	$3.10	$3.19	$3.01	$3.11	$3.11	73,417
2022-02-14	$3.14	$3.19	$3.00	$3.09	$3.09	55,325
2022-02-11	$3.29	$3.35	$3.12	$3.16	$3.16	54,951
2022-02-10	$3.07	$3.64	$3.06	$3.26	$3.26	386,887
2022-02-09	$3.08	$3.15	$2.99	$3.13	$3.13	65,063
2022-02-08	$3.19	$3.19	$3.02	$3.05	$3.05	112,693
2022-02-07	$3.22	$3.32	$3.10	$3.18	$3.18	81,413
2022-02-04	$3.10	$3.21	$3.02	$3.19	$3.19	35,347
2022-02-03	$3.36	$3.36	$3.06	$3.10	$3.10	120,707
2022-02-02	$3.38	$3.42	$3.10	$3.40	$3.40	116,486
2022-02-01	$3.06	$3.40	$3.06	$3.39	$3.39	44,990
2022-01-31	$2.86	$3.13	$2.86	$3.03	$3.03	78,609
2022-01-28	$2.85	$2.90	$2.76	$2.89	$2.89	117,137
2022-01-27	$2.95	$2.99	$2.79	$2.90	$2.90	104,548
2022-01-26	$2.97	$3.05	$2.88	$2.91	$2.91	49,453
2022-01-25	$3.04	$3.04	$2.93	$2.93	$2.93	42,807
2022-01-24	$2.99	$3.12	$2.80	$3.04	$3.04	129,516
2022-01-21	$3.06	$3.13	$2.91	$3.11	$3.11	122,764
2022-01-20	$3.00	$3.14	$3.00	$3.06	$3.06	55,807
2022-01-19	$3.05	$3.10	$3.00	$3.01	$3.01	97,024
2022-01-18	$3.10	$3.15	$3.00	$3.01	$3.01	60,325
2022-01-14	$3.12	$3.16	$3.00	$3.15	$3.15	38,135
2022-01-13	$3.10	$3.14	$3.03	$3.06	$3.06	28,453
2022-01-12	$3.24	$3.26	$3.09	$3.12	$3.12	34,360
2022-01-11	$3.04	$3.32	$3.04	$3.26	$3.26	74,339
2022-01-10	$3.08	$3.14	$3.01	$3.03	$3.03	65,316
2022-01-07	$3.05	$3.19	$3.03	$3.09	$3.09	23,192
2022-01-06	$3.08	$3.20	$3.00	$3.08	$3.08	90,484
2022-01-05	$3.33	$3.35	$3.07	$3.10	$3.10	88,396
2022-01-04	$3.35	$3.50	$3.21	$3.36	$3.36	141,469
2022-01-03	$3.14	$3.40	$3.10	$3.38	$3.38	55,148
2021-12-31	$3.21	$3.31	$3.15	$3.15	$3.15	123,609
2021-12-30	$3.22	$3.37	$3.19	$3.24	$3.24	387,304
2021-12-29	$3.31	$3.34	$3.18	$3.19	$3.19	185,569
2021-12-28	$3.33	$3.44	$3.31	$3.33	$3.33	138,472
2021-12-27	$3.38	$3.41	$3.32	$3.34	$3.34	195,071
2021-12-23	$3.37	$3.47	$3.33	$3.39	$3.39	141,103
2021-12-22	$3.37	$3.40	$3.31	$3.38	$3.38	100,514
2021-12-21	$3.41	$3.49	$3.33	$3.39	$3.39	121,540
2021-12-20	$3.34	$3.46	$3.23	$3.42	$3.42	144,300
2021-12-17	$3.38	$3.59	$3.27	$3.34	$3.34	531,221
2021-12-16	$3.53	$3.54	$3.32	$3.36	$3.36	89,514
2021-12-15	$3.52	$3.54	$3.50	$3.51	$3.51	184,072
2021-12-14	$3.53	$3.55	$3.50	$3.55	$3.55	242,253
2021-12-13	$3.50	$3.68	$3.50	$3.58	$3.58	334,173
2021-12-10	$3.68	$3.69	$3.53	$3.54	$3.54	165,250
2021-12-09	$3.64	$3.72	$3.57	$3.65	$3.65	91,231
2021-12-08	$3.61	$3.73	$3.51	$3.69	$3.69	83,061
2021-12-07	$3.48	$3.64	$3.40	$3.61	$3.61	107,543
2021-12-06	$3.37	$3.48	$3.26	$3.48	$3.48	198,100
2021-12-03	$3.40	$3.43	$3.37	$3.40	$3.40	167,676
2021-12-02	$3.45	$3.54	$3.36	$3.41	$3.41	160,270
2021-12-01	$3.46	$3.51	$3.38	$3.40	$3.40	157,789
2021-11-30	$3.40	$3.50	$3.34	$3.38	$3.38	130,202
2021-11-29	$3.67	$3.68	$3.41	$3.43	$3.43	122,514
2021-11-26	$3.71	$3.74	$3.60	$3.63	$3.63	118,144
2021-11-24	$3.66	$3.83	$3.65	$3.78	$3.78	89,949
2021-11-23	$3.85	$3.85	$3.59	$3.69	$3.69	257,314
2021-11-22	$4.02	$4.02	$3.75	$3.82	$3.82	311,213
2021-11-19	$3.92	$4.00	$3.86	$3.96	$3.96	232,474
2021-11-18	$3.97	$4.02	$3.88	$3.94	$3.94	312,668
2021-11-17	$4.08	$4.12	$3.92	$3.97	$3.97	266,867
2021-11-16	$4.02	$4.10	$3.90	$4.05	$4.05	314,990
2021-11-15	$4.01	$4.12	$3.96	$4.01	$4.01	229,574
2021-11-12	$4.05	$4.06	$3.85	$4.00	$4.00	246,848
2021-11-11	$4.10	$4.21	$3.75	$3.99	$3.99	457,643
2021-11-10	$3.76	$4.24	$3.76	$4.22	$4.22	882,709
2021-11-09	$3.45	$3.91	$3.40	$3.84	$3.84	568,081
2021-11-08	$3.60	$3.85	$3.52	$3.78	$3.78	1,078,281
2021-11-05	$3.48	$3.73	$3.33	$3.67	$3.67	2,424,320
2021-11-04	$3.32	$4.49	$3.23	$3.67	$3.67	38,845,852
2021-11-03	$2.85	$2.97	$2.83	$2.88	$2.88	55,950
2021-11-02	$2.84	$2.87	$2.78	$2.87	$2.87	38,038
2021-11-01	$2.77	$2.87	$2.77	$2.84	$2.84	61,940
2021-10-29	$2.76	$2.89	$2.70	$2.74	$2.74	97,573
2021-10-28	$2.68	$2.84	$2.67	$2.78	$2.78	104,617
2021-10-27	$2.74	$2.77	$2.67	$2.69	$2.69	56,929
2021-10-26	$2.69	$2.80	$2.64	$2.74	$2.74	97,545
2021-10-25	$2.70	$2.75	$2.67	$2.69	$2.69	138,960
2021-10-22	$2.79	$2.79	$2.68	$2.69	$2.69	70,832
2021-10-21	$2.75	$2.82	$2.74	$2.79	$2.79	64,155
2021-10-20	$2.76	$2.78	$2.74	$2.74	$2.74	69,699
2021-10-19	$2.80	$2.82	$2.75	$2.76	$2.76	40,428
2021-10-18	$2.88	$2.88	$2.76	$2.77	$2.77	68,818
2021-10-15	$2.96	$2.96	$2.86	$2.88	$2.88	59,339
2021-10-14	$3.05	$3.07	$2.92	$2.95	$2.95	65,253
2021-10-13	$2.85	$3.08	$2.84	$3.04	$3.04	117,405
2021-10-12	$2.91	$2.94	$2.85	$2.85	$2.85	95,399
2021-10-11	$3.03	$3.05	$2.90	$2.91	$2.91	72,670
2021-10-08	$2.97	$3.01	$2.94	$2.99	$2.99	60,806
2021-10-07	$2.91	$2.97	$2.90	$2.97	$2.97	56,615
2021-10-06	$2.96	$2.97	$2.91	$2.91	$2.91	42,588
2021-10-05	$3.12	$3.13	$2.91	$2.97	$2.97	151,039
2021-10-04	$3.22	$3.22	$3.12	$3.14	$3.14	103,976
2021-10-01	$3.27	$3.29	$3.20	$3.22	$3.22	78,816
2021-09-30	$3.30	$3.35	$3.25	$3.27	$3.27	29,354
2021-09-29	$3.40	$3.40	$3.30	$3.31	$3.31	40,548
2021-09-28	$3.40	$3.47	$3.27	$3.39	$3.39	67,844
2021-09-27	$3.38	$3.46	$3.38	$3.43	$3.43	65,919
2021-09-24	$3.39	$3.46	$3.34	$3.39	$3.39	66,358
2021-09-23	$3.54	$3.54	$3.38	$3.42	$3.42	77,254
2021-09-22	$3.62	$3.62	$3.51	$3.52	$3.52	25,719
2021-09-21	$3.66	$3.68	$3.57	$3.62	$3.62	77,701
2021-09-20	$3.61	$3.75	$3.48	$3.66	$3.66	123,838
2021-09-17	$3.38	$3.75	$3.36	$3.71	$3.71	163,906
2021-09-16	$3.46	$3.46	$3.32	$3.39	$3.39	46,520
2021-09-15	$3.20	$3.47	$3.17	$3.45	$3.45	99,292
2021-09-14	$3.26	$3.26	$3.12	$3.17	$3.17	89,554
2021-09-13	$3.31	$3.35	$3.26	$3.26	$3.26	77,168
2021-09-10	$3.41	$3.42	$3.30	$3.35	$3.35	40,920
2021-09-09	$3.39	$3.45	$3.32	$3.39	$3.39	39,651
2021-09-08	$3.49	$3.49	$3.34	$3.37	$3.37	57,716
2021-09-07	$3.68	$3.70	$3.46	$3.49	$3.49	70,951
2021-09-03	$3.77	$3.77	$3.62	$3.67	$3.67	54,709
2021-09-02	$3.75	$3.79	$3.71	$3.76	$3.76	49,763
2021-09-01	$3.80	$3.80	$3.70	$3.75	$3.75	57,447
2021-08-31	$3.59	$3.79	$3.59	$3.79	$3.79	57,543
2021-08-30	$3.72	$3.72	$3.59	$3.61	$3.61	66,773
2021-08-27	$3.61	$3.79	$3.54	$3.71	$3.71	65,221
2021-08-26	$3.69	$3.76	$3.59	$3.63	$3.63	72,251
2021-08-25	$3.70	$3.79	$3.55	$3.65	$3.65	154,523
2021-08-24	$3.35	$3.59	$3.31	$3.55	$3.55	65,318
2021-08-23	$3.20	$3.39	$3.19	$3.35	$3.35	67,650
2021-08-20	$3.22	$3.24	$3.15	$3.19	$3.19	98,306
2021-08-19	$3.32	$3.34	$3.17	$3.19	$3.19	78,879
2021-08-18	$3.30	$3.44	$3.21	$3.37	$3.37	78,280
2021-08-17	$3.22	$3.39	$3.13	$3.31	$3.31	306,941
2021-08-16	$3.33	$3.39	$3.25	$3.25	$3.25	153,792
2021-08-13	$3.40	$3.53	$3.33	$3.33	$3.33	197,201
2021-08-12	$3.37	$3.40	$3.34	$3.40	$3.40	92,337
2021-08-11	$3.37	$3.40	$3.30	$3.36	$3.36	72,856
2021-08-10	$3.54	$3.54	$3.34	$3.36	$3.36	87,378
2021-08-09	$3.48	$3.59	$3.48	$3.56	$3.56	44,873
2021-08-06	$3.62	$3.64	$3.40	$3.50	$3.50	65,076
2021-08-05	$3.50	$3.62	$3.43	$3.56	$3.56	103,724
2021-08-04	$3.37	$3.40	$3.28	$3.31	$3.31	59,737
2021-08-03	$3.42	$3.42	$3.27	$3.35	$3.35	65,075
2021-08-02	$3.36	$3.45	$3.30	$3.42	$3.42	90,251
2021-07-30	$3.41	$3.47	$3.33	$3.33	$3.33	90,665
2021-07-29	$3.43	$3.50	$3.40	$3.46	$3.46	97,958
2021-07-28	$3.28	$3.49	$3.28	$3.46	$3.46	82,431
2021-07-27	$3.38	$3.45	$3.23	$3.28	$3.28	165,876
2021-07-26	$3.43	$3.55	$3.37	$3.42	$3.42	114,465
2021-07-23	$3.55	$3.56	$3.49	$3.51	$3.51	116,582
2021-07-22	$3.56	$3.60	$3.50	$3.56	$3.56	75,414
2021-07-21	$3.50	$3.71	$3.47	$3.60	$3.60	125,680
2021-07-20	$3.35	$3.52	$3.35	$3.51	$3.51	105,772
2021-07-19	$3.45	$3.48	$3.35	$3.37	$3.37	166,817
2021-07-16	$3.59	$3.62	$3.49	$3.49	$3.49	95,945
2021-07-15	$3.50	$3.62	$3.46	$3.58	$3.58	120,386
2021-07-14	$3.65	$3.65	$3.50	$3.51	$3.51	148,971
2021-07-13	$3.71	$3.77	$3.60	$3.61	$3.61	126,042
2021-07-12	$3.76	$3.76	$3.65	$3.70	$3.70	95,796
2021-07-09	$3.74	$3.79	$3.63	$3.75	$3.75	117,141
2021-07-08	$3.72	$3.80	$3.61	$3.68	$3.68	213,790
2021-07-07	$3.93	$3.93	$3.77	$3.80	$3.80	295,642
2021-07-06	$4.16	$4.18	$3.90	$3.90	$3.90	257,064
2021-07-02	$4.11	$4.20	$4.03	$4.15	$4.15	280,599
2021-07-01	$4.23	$4.23	$4.06	$4.06	$4.06	222,624
2021-06-30	$4.30	$4.30	$4.17	$4.22	$4.22	182,773
2021-06-29	$4.52	$4.53	$4.26	$4.30	$4.30	231,392
2021-06-28	$4.33	$4.62	$4.29	$4.55	$4.55	292,264
2021-06-25	$4.13	$4.54	$4.09	$4.29	$4.29	4,504,873
2021-06-24	$4.02	$4.14	$4.01	$4.09	$4.09	245,335
2021-06-23	$4.09	$4.12	$4.00	$4.01	$4.01	274,007
2021-06-22	$4.16	$4.27	$4.01	$4.08	$4.08	371,051
2021-06-21	$4.10	$4.20	$4.00	$4.18	$4.18	301,357
2021-06-18	$4.05	$4.18	$4.04	$4.05	$4.05	374,756
2021-06-17	$4.23	$4.23	$4.06	$4.11	$4.11	330,413
2021-06-16	$4.45	$4.45	$4.14	$4.23	$4.23	277,623
2021-06-15	$4.30	$4.48	$4.25	$4.47	$4.47	309,817
2021-06-14	$4.34	$4.40	$4.24	$4.29	$4.29	158,872
2021-06-11	$4.27	$4.49	$4.26	$4.33	$4.33	184,661
2021-06-10	$4.26	$4.29	$4.12	$4.26	$4.26	128,485
2021-06-09	$4.28	$4.42	$4.21	$4.25	$4.25	181,836
2021-06-08	$4.14	$4.34	$4.05	$4.24	$4.24	247,423
2021-06-07	$3.98	$4.28	$3.97	$4.13	$4.13	256,599
2021-06-04	$4.11	$4.14	$3.97	$3.97	$3.97	207,763
2021-06-03	$4.04	$4.11	$3.99	$4.10	$4.10	176,858
2021-06-02	$4.14	$4.14	$3.96	$4.05	$4.05	149,989
2021-06-01	$4.02	$4.18	$3.97	$4.14	$4.14	171,543
2021-05-28	$4.00	$4.09	$3.98	$4.02	$4.02	120,150
2021-05-27	$3.97	$4.05	$3.95	$3.98	$3.98	159,647
2021-05-26	$3.85	$4.04	$3.84	$3.98	$3.98	100,703
2021-05-25	$3.97	$4.03	$3.81	$3.83	$3.83	185,327
2021-05-24	$4.15	$4.15	$3.94	$3.98	$3.98	216,622
2021-05-21	$4.04	$4.24	$3.97	$4.16	$4.16	163,401
2021-05-20	$3.88	$4.00	$3.86	$3.99	$3.99	102,744
2021-05-19	$3.99	$4.07	$3.82	$3.86	$3.86	166,244
2021-05-18	$4.20	$4.36	$4.01	$4.03	$4.03	299,546
2021-05-17	$3.95	$4.10	$3.95	$4.03	$4.03	125,237
2021-05-14	$3.88	$4.06	$3.83	$3.95	$3.95	279,497
2021-05-13	$3.81	$3.92	$3.78	$3.89	$3.89	373,035
2021-05-12	$3.85	$3.93	$3.68	$3.78	$3.78	326,403
2021-05-11	$3.74	$3.96	$3.71	$3.88	$3.88	213,061
2021-05-10	$3.98	$4.03	$3.75	$3.77	$3.77	321,410
2021-05-07	$4.05	$4.14	$3.92	$4.01	$4.01	206,283
2021-05-06	$3.96	$4.03	$3.82	$4.01	$4.01	256,618
2021-05-05	$3.93	$4.06	$3.85	$3.94	$3.94	459,585
2021-05-04	$4.21	$4.25	$3.86	$3.87	$3.87	445,966
2021-05-03	$4.18	$4.28	$4.14	$4.17	$4.17	180,353
2021-04-30	$4.14	$4.26	$4.09	$4.15	$4.15	292,241
2021-04-29	$4.35	$4.42	$4.13	$4.16	$4.16	328,437
2021-04-28	$4.25	$4.33	$4.15	$4.32	$4.32	424,518
2021-04-27	$4.50	$4.54	$4.24	$4.25	$4.25	172,587
2021-04-26	$4.36	$4.53	$4.30	$4.48	$4.48	213,506
2021-04-23	$4.70	$4.70	$4.30	$4.38	$4.38	207,424
2021-04-22	$4.26	$4.74	$4.24	$4.45	$4.45	315,117
2021-04-21	$4.16	$4.29	$4.14	$4.24	$4.24	345,353
2021-04-20	$4.22	$4.27	$4.11	$4.19	$4.19	175,597
2021-04-19	$4.41	$4.49	$4.17	$4.23	$4.23	270,572
2021-04-16	$4.67	$4.67	$4.32	$4.41	$4.41	313,649
2021-04-15	$4.73	$4.74	$4.57	$4.62	$4.62	198,013
2021-04-14	$4.66	$4.81	$4.61	$4.73	$4.73	209,730
2021-04-13	$4.55	$4.65	$4.44	$4.62	$4.62	186,012
2021-04-12	$4.56	$4.64	$4.44	$4.54	$4.54	196,034
2021-04-09	$4.60	$4.73	$4.49	$4.57	$4.57	299,059
2021-04-08	$5.01	$5.05	$4.53	$4.60	$4.60	517,390
2021-04-07	$4.92	$5.51	$4.83	$5.01	$5.01	1,132,190
2021-04-06	$5.05	$5.17	$4.90	$4.92	$4.92	206,527
2021-04-05	$5.33	$5.33	$4.95	$5.07	$5.07	272,013
2021-04-01	$5.15	$5.33	$4.97	$5.24	$5.24	301,653
2021-03-31	$4.89	$5.03	$4.74	$4.99	$4.99	686,734
2021-03-30	$4.90	$5.00	$4.81	$4.86	$4.86	159,402
2021-03-29	$4.90	$5.15	$4.90	$4.94	$4.94	291,522
2021-03-26	$5.04	$5.04	$4.59	$4.89	$4.89	964,779
2021-03-25	$5.14	$5.23	$4.85	$4.96	$4.96	1,312,015
2021-03-24	$5.53	$5.60	$5.21	$5.22	$5.22	372,218
2021-03-23	$6.00	$6.02	$5.50	$5.52	$5.52	491,719
2021-03-22	$6.16	$6.30	$6.01	$6.02	$6.02	159,169
2021-03-19	$6.02	$6.28	$6.02	$6.16	$6.16	392,530
2021-03-18	$6.17	$6.28	$6.08	$6.10	$6.10	174,552
2021-03-17	$6.07	$6.30	$6.04	$6.28	$6.28	182,042
2021-03-16	$6.33	$6.34	$5.95	$6.16	$6.16	256,915
2021-03-15	$6.38	$6.43	$6.18	$6.24	$6.24	221,909
2021-03-12	$6.44	$6.53	$6.19	$6.37	$6.37	160,911
2021-03-11	$6.48	$6.51	$6.18	$6.44	$6.44	279,176
2021-03-10	$6.30	$6.39	$6.13	$6.26	$6.26	169,837
2021-03-09	$6.09	$6.35	$6.07	$6.25	$6.25	258,505
2021-03-08	$6.16	$6.39	$5.97	$6.03	$6.03	320,303
2021-03-05	$6.23	$6.23	$5.56	$6.21	$6.21	403,008
2021-03-04	$6.58	$6.71	$6.10	$6.16	$6.16	388,534
2021-03-03	$6.57	$6.93	$6.46	$6.70	$6.70	293,542
2021-03-02	$6.92	$6.98	$6.60	$6.60	$6.60	248,250
2021-03-01	$6.86	$6.99	$6.76	$6.89	$6.89	200,400
2021-02-26	$6.79	$6.96	$6.42	$6.69	$6.69	303,193
2021-02-25	$7.10	$7.16	$6.62	$6.87	$6.87	362,965
2021-02-24	$7.01	$7.13	$6.82	$6.85	$6.85	259,720
2021-02-23	$7.08	$7.08	$6.60	$6.85	$6.85	369,266
2021-02-22	$7.13	$7.44	$7.07	$7.17	$7.17	437,356
2021-02-19	$7.01	$7.19	$6.96	$7.07	$7.07	257,651
2021-02-18	$7.23	$7.27	$6.90	$6.95	$6.95	406,971
2021-02-17	$7.23	$7.35	$7.13	$7.28	$7.28	346,331
2021-02-16	$7.46	$7.49	$7.20	$7.30	$7.30	553,717
2021-02-12	$7.46	$7.63	$7.22	$7.36	$7.36	436,673
2021-02-11	$7.58	$7.73	$7.31	$7.45	$7.45	599,429
2021-02-10	$7.77	$7.86	$7.45	$7.56	$7.56	653,450
2021-02-09	$7.39	$7.71	$7.27	$7.65	$7.65	672,025
2021-02-08	$6.99	$7.47	$6.83	$7.26	$7.26	1,278,427
2021-02-05	$7.18	$7.19	$6.69	$6.86	$6.86	838,699
2021-02-04	$7.10	$7.12	$6.90	$7.02	$7.02	746,161
2021-02-03	$7.12	$7.22	$6.83	$7.00	$7.00	1,101,433
2021-02-02	$7.46	$7.68	$6.95	$6.97	$6.97	1,267,365
2021-02-01	$6.16	$7.70	$5.90	$7.51	$7.51	7,123,756
2021-01-29	$10.88	$10.92	$10.06	$10.47	$10.47	230,094
2021-01-28	$10.06	$11.04	$10.06	$10.86	$10.86	369,422
2021-01-27	$10.40	$10.51	$9.87	$9.92	$9.92	320,121
2021-01-26	$11.26	$11.26	$10.51	$10.60	$10.60	149,834
2021-01-25	$11.04	$11.19	$10.10	$11.13	$11.13	268,887
2021-01-22	$10.50	$10.87	$10.40	$10.80	$10.80	388,289
2021-01-21	$11.15	$11.32	$10.50	$10.51	$10.51	226,926
2021-01-20	$10.91	$11.37	$10.88	$10.92	$10.92	270,236
2021-01-19	$12.18	$12.18	$10.71	$10.90	$10.90	481,178
2021-01-15	$12.24	$12.38	$11.53	$11.85	$11.85	222,571
2021-01-14	$12.34	$12.64	$12.07	$12.36	$12.36	88,823
2021-01-13	$12.37	$12.52	$12.01	$12.25	$12.25	101,935
2021-01-12	$12.40	$12.92	$12.29	$12.43	$12.43	92,358
2021-01-11	$12.27	$12.50	$12.00	$12.34	$12.34	112,718
2021-01-08	$12.80	$12.80	$12.08	$12.37	$12.37	196,194
2021-01-07	$12.80	$13.01	$12.56	$12.76	$12.76	117,604
2021-01-06	$13.14	$13.44	$12.36	$12.80	$12.80	218,270
2021-01-05	$12.60	$13.29	$12.57	$13.07	$13.07	307,070
2021-01-04	$12.62	$12.87	$12.30	$12.69	$12.69	286,653
2020-12-31	$12.66	$12.71	$12.22	$12.64	$12.64	129,187
2020-12-30	$12.14	$12.71	$12.03	$12.67	$12.67	120,842
2020-12-29	$12.10	$12.26	$11.53	$12.15	$12.15	178,368
2020-12-28	$12.61	$12.61	$12.00	$12.15	$12.15	91,430
2020-12-24	$12.37	$12.62	$12.11	$12.40	$12.40	36,256
2020-12-23	$12.57	$12.74	$12.27	$12.49	$12.49	82,192
2020-12-22	$12.59	$12.78	$12.32	$12.57	$12.57	143,507
2020-12-21	$12.12	$12.69	$11.83	$12.48	$12.48	149,122
2020-12-18	$12.89	$12.97	$12.16	$12.21	$12.21	749,297
2020-12-17	$12.82	$13.21	$12.67	$12.77	$12.77	174,404
2020-12-16	$13.40	$13.40	$12.64	$12.75	$12.75	169,781
2020-12-15	$12.85	$12.93	$12.35	$12.79	$12.79	143,397
2020-12-14	$12.98	$13.39	$12.56	$12.84	$12.84	185,979
2020-12-11	$12.40	$13.50	$12.34	$12.78	$12.78	297,530
2020-12-10	$11.24	$12.64	$11.16	$12.53	$12.53	291,693
2020-12-09	$11.10	$11.60	$10.98	$11.33	$11.33	225,448
2020-12-08	$10.92	$11.21	$10.64	$11.01	$11.01	109,726
2020-12-07	$11.00	$11.35	$10.85	$10.96	$10.96	150,380
2020-12-04	$10.61	$11.07	$10.29	$10.99	$10.99	262,042
2020-12-03	$11.11	$11.27	$10.50	$10.58	$10.58	84,640
2020-12-02	$11.09	$11.49	$10.93	$11.17	$11.17	179,809
2020-12-01	$11.56	$11.56	$10.91	$11.36	$11.36	115,462
2020-11-30	$11.31	$11.62	$11.25	$11.40	$11.40	203,483
2020-11-27	$10.91	$11.73	$10.62	$11.37	$11.37	78,315
2020-11-25	$10.70	$11.14	$10.57	$11.02	$11.02	133,041
2020-11-24	$10.99	$11.19	$10.89	$11.02	$11.02	134,407
2020-11-23	$10.75	$11.19	$10.66	$10.89	$10.89	107,471
2020-11-20	$10.86	$10.95	$10.61	$10.75	$10.75	78,072
2020-11-19	$10.78	$11.04	$10.66	$10.86	$10.86	74,444
2020-11-18	$11.04	$11.16	$10.76	$10.79	$10.79	95,367
2020-11-17	$11.05	$11.06	$10.61	$11.03	$11.03	98,447
2020-11-16	$11.23	$11.23	$10.87	$11.04	$11.04	114,200
2020-11-13	$11.14	$11.15	$10.86	$11.01	$11.01	95,319
2020-11-12	$10.95	$11.20	$10.67	$11.04	$11.04	114,019
2020-11-11	$10.69	$10.96	$10.43	$10.94	$10.94	81,848
2020-11-10	$10.38	$11.03	$10.14	$10.64	$10.64	95,574
2020-11-09	$11.01	$11.07	$10.18	$10.27	$10.27	140,867
2020-11-06	$10.90	$11.13	$10.27	$10.41	$10.41	85,235
2020-11-05	$10.65	$11.35	$9.93	$10.90	$10.90	159,989
2020-11-04	$9.95	$10.88	$9.72	$10.69	$10.69	146,432
2020-11-03	$9.94	$9.94	$8.76	$9.48	$9.48	265,392
2020-11-02	$10.47	$10.47	$9.49	$9.77	$9.77	147,938
2020-10-30	$10.50	$10.60	$10.07	$10.32	$10.32	112,317
2020-10-29	$10.92	$11.09	$10.55	$10.74	$10.74	172,686
2020-10-28	$11.61	$11.61	$10.64	$11.03	$11.03	200,239
2020-10-27	$11.71	$12.01	$11.60	$11.83	$11.83	149,591
2020-10-26	$11.90	$12.06	$11.54	$11.71	$11.71	176,389
2020-10-23	$12.11	$12.25	$11.30	$11.91	$11.91	131,496
2020-10-22	$11.42	$12.34	$11.32	$12.08	$12.08	384,293
2020-10-21	$11.48	$11.64	$11.25	$11.41	$11.41	100,150
2020-10-20	$11.57	$11.68	$10.91	$11.53	$11.53	127,737
2020-10-19	$11.65	$11.78	$11.45	$11.51	$11.51	104,850
2020-10-16	$11.29	$11.75	$11.22	$11.58	$11.58	128,975
2020-10-15	$11.02	$11.53	$11.00	$11.35	$11.35	99,522
2020-10-14	$11.72	$11.74	$11.25	$11.25	$11.25	60,911
2020-10-13	$11.30	$11.84	$11.26	$11.63	$11.63	186,379
2020-10-12	$11.17	$11.50	$11.00	$11.29	$11.29	74,791
2020-10-09	$11.44	$11.56	$10.86	$11.16	$11.16	123,232
2020-10-08	$11.64	$11.71	$11.20	$11.30	$11.30	107,730
2020-10-07	$11.46	$11.69	$10.98	$11.45	$11.45	591,205
2020-10-06	$11.20	$11.72	$11.10	$11.36	$11.36	82,441
2020-10-05	$10.79	$11.27	$10.79	$11.21	$11.21	89,192
2020-10-02	$10.14	$10.75	$10.10	$10.68	$10.68	95,757
2020-10-01	$9.83	$10.37	$9.72	$10.27	$10.27	113,013
2020-09-30	$9.63	$9.93	$9.46	$9.82	$9.82	204,131
2020-09-29	$9.29	$9.89	$9.19	$9.65	$9.65	76,358
2020-09-28	$8.96	$9.46	$8.96	$9.32	$9.32	114,275
2020-09-25	$9.12	$9.42	$8.69	$8.93	$8.93	182,123
2020-09-24	$9.80	$9.93	$8.92	$9.25	$9.25	187,950
2020-09-23	$9.86	$10.09	$9.70	$9.81	$9.81	177,905
2020-09-22	$10.26	$10.39	$9.67	$9.97	$9.97	206,275
2020-09-21	$10.42	$10.64	$9.58	$10.25	$10.25	239,354
2020-09-18	$11.10	$11.72	$10.62	$10.66	$10.66	359,447
2020-09-17	$10.44	$11.15	$10.44	$10.82	$10.82	82,651
2020-09-16	$10.49	$10.89	$10.45	$10.57	$10.57	114,162
2020-09-15	$10.59	$10.73	$10.33	$10.37	$10.37	56,878
2020-09-14	$10.16	$10.63	$10.14	$10.47	$10.47	85,898
2020-09-11	$10.17	$10.54	$9.91	$10.01	$10.01	71,968
2020-09-10	$9.90	$10.28	$9.90	$10.11	$10.11	56,484
2020-09-09	$9.88	$10.25	$9.75	$9.88	$9.88	121,776
2020-09-08	$9.31	$10.02	$9.13	$9.83	$9.83	68,967
2020-09-04	$9.69	$9.69	$8.82	$9.40	$9.40	122,868
2020-09-03	$9.88	$9.90	$9.32	$9.59	$9.59	79,003
2020-09-02	$9.55	$9.93	$9.49	$9.88	$9.88	82,532
2020-09-01	$9.59	$9.66	$9.44	$9.61	$9.61	74,326
2020-08-31	$9.53	$9.70	$9.13	$9.62	$9.62	101,071
2020-08-28	$9.48	$9.57	$9.41	$9.51	$9.51	31,079
2020-08-27	$9.56	$9.56	$9.22	$9.45	$9.45	58,228
2020-08-26	$9.79	$9.88	$9.47	$9.56	$9.56	50,412
2020-08-25	$9.26	$9.92	$9.16	$9.68	$9.68	63,447
2020-08-24	$9.54	$9.54	$9.03	$9.18	$9.18	83,811
2020-08-21	$9.86	$9.86	$9.32	$9.38	$9.38	61,070
2020-08-20	$10.01	$10.25	$9.67	$9.88	$9.88	103,609
2020-08-19	$10.22	$10.31	$9.91	$10.09	$10.09	96,533
2020-08-18	$10.40	$10.68	$9.89	$10.23	$10.23	158,574
2020-08-17	$10.10	$10.64	$10.08	$10.44	$10.44	108,921
2020-08-14	$10.12	$10.23	$10.00	$10.16	$10.16	56,203
2020-08-13	$9.70	$10.26	$9.70	$10.19	$10.19	137,658
2020-08-12	$10.19	$10.24	$9.53	$9.70	$9.70	88,077
2020-08-11	$10.44	$10.51	$9.99	$10.09	$10.09	70,157
2020-08-10	$9.92	$10.62	$9.57	$10.43	$10.43	87,259
2020-08-07	$9.20	$10.28	$9.02	$9.86	$9.86	147,005
2020-08-06	$9.56	$9.80	$8.86	$9.35	$9.35	187,439
2020-08-05	$9.07	$9.58	$9.01	$9.56	$9.56	82,252
2020-08-04	$9.50	$9.50	$8.94	$9.08	$9.08	61,103
2020-08-03	$9.23	$9.60	$9.12	$9.52	$9.52	97,115
2020-07-31	$9.20	$9.49	$8.93	$9.27	$9.27	202,288
2020-07-30	$8.53	$9.23	$8.53	$9.22	$9.22	130,503
2020-07-29	$9.13	$9.22	$8.46	$8.67	$8.67	181,262
2020-07-28	$9.35	$9.35	$8.59	$9.22	$9.22	178,821
2020-07-27	$9.96	$10.22	$9.26	$9.37	$9.37	132,723
2020-07-24	$9.98	$10.22	$9.78	$10.01	$10.01	54,777
2020-07-23	$10.22	$10.39	$9.44	$10.10	$10.10	184,800
2020-07-22	$10.18	$10.44	$10.04	$10.28	$10.28	67,769
2020-07-21	$10.51	$10.71	$10.11	$10.29	$10.29	44,957
2020-07-20	$10.37	$10.74	$10.37	$10.39	$10.39	86,149
2020-07-17	$10.17	$10.50	$10.00	$10.35	$10.35	188,600
2020-07-16	$10.47	$10.57	$10.06	$10.19	$10.19	107,100
2020-07-15	$10.47	$10.76	$10.35	$10.57	$10.57	87,600
2020-07-14	$9.84	$10.23	$9.66	$10.22	$10.22	56,200
2020-07-13	$10.17	$10.45	$9.85	$9.85	$9.85	75,800
2020-07-10	$10.32	$10.38	$9.93	$10.09	$10.09	119,000
2020-07-09	$10.65	$10.65	$9.87	$10.17	$10.17	146,800
2020-07-08	$11.25	$11.63	$10.19	$10.56	$10.56	420,700
2020-07-07	$9.79	$10.12	$8.81	$9.99	$9.99	69,400
2020-07-06	$9.41	$9.95	$9.34	$9.84	$9.84	166,400
2020-07-02	$9.83	$9.83	$9.13	$9.27	$9.27	148,600
2020-07-01	$10.00	$10.21	$9.37	$9.60	$9.60	88,600
2020-06-30	$9.43	$10.10	$9.43	$9.95	$9.95	134,300
2020-06-29	$9.44	$10.03	$9.32	$9.46	$9.46	157,300
2020-06-26	$10.23	$10.32	$9.18	$9.38	$9.38	453,175
2020-06-25	$10.46	$10.65	$10.07	$10.35	$10.35	101,082
2020-06-24	$11.07	$11.34	$10.34	$10.56	$10.56	101,890
2020-06-23	$11.60	$11.80	$11.09	$11.21	$11.21	88,661
2020-06-22	$10.82	$11.58	$10.73	$11.52	$11.52	171,173
2020-06-19	$9.96	$10.94	$9.79	$10.77	$10.77	209,790
2020-06-18	$9.75	$10.16	$9.70	$10.08	$10.08	80,496
2020-06-17	$10.00	$10.27	$9.66	$9.80	$9.80	111,214
2020-06-16	$10.22	$10.54	$10.09	$10.31	$10.31	108,595
2020-06-15	$10.39	$10.86	$9.67	$9.93	$9.93	262,192
2020-06-12	$9.48	$9.85	$9.41	$9.83	$9.83	197,699
2020-06-11	$9.43	$9.69	$8.84	$9.16	$9.16	130,879
2020-06-10	$9.96	$10.16	$9.61	$9.70	$9.70	115,391
2020-06-09	$9.59	$10.00	$9.48	$9.89	$9.89	74,525
2020-06-08	$9.43	$9.90	$9.27	$9.66	$9.66	110,021
2020-06-05	$9.14	$9.81	$9.10	$9.39	$9.39	110,870
2020-06-04	$9.15	$9.44	$8.98	$9.01	$9.01	73,163
2020-06-03	$9.97	$9.97	$9.19	$9.27	$9.27	93,617
2020-06-02	$9.71	$10.24	$9.59	$9.92	$9.92	105,677
2020-06-01	$10.69	$10.73	$9.69	$9.74	$9.74	129,752
2020-05-29	$10.02	$10.64	$9.95	$10.62	$10.62	154,509
2020-05-28	$10.24	$10.50	$10.16	$10.27	$10.27	102,127
2020-05-27	$9.81	$10.09	$9.31	$10.04	$10.04	122,783
2020-05-26	$10.41	$10.55	$9.80	$9.83	$9.83	85,458
2020-05-22	$9.96	$10.76	$9.96	$10.11	$10.11	101,239
2020-05-21	$9.91	$10.07	$9.09	$9.99	$9.99	150,699
2020-05-20	$9.04	$10.04	$8.91	$10.01	$10.01	141,462
2020-05-19	$8.94	$9.20	$8.88	$8.93	$8.93	84,391
2020-05-18	$8.78	$9.23	$8.55	$9.00	$9.00	157,224
2020-05-15	$7.70	$8.37	$7.70	$8.33	$8.33	66,704
2020-05-14	$7.77	$7.97	$7.56	$7.88	$7.88	136,303
2020-05-13	$8.41	$8.48	$7.83	$8.01	$8.01	141,715
2020-05-12	$8.96	$9.22	$8.40	$8.46	$8.46	124,164
2020-05-11	$8.18	$8.97	$8.18	$8.94	$8.94	123,602
2020-05-08	$8.45	$8.67	$8.26	$8.33	$8.33	107,787
2020-05-07	$9.00	$9.00	$8.15	$8.25	$8.25	183,032
2020-05-06	$8.42	$8.95	$8.14	$8.87	$8.87	165,542
2020-05-05	$8.32	$8.72	$8.16	$8.37	$8.37	151,310
2020-05-04	$8.50	$8.82	$8.07	$8.20	$8.20	177,431
2020-05-01	$9.79	$9.85	$8.31	$8.36	$8.36	216,422
2020-04-30	$10.94	$11.14	$9.98	$9.98	$9.98	140,053
2020-04-29	$10.83	$11.58	$10.43	$11.34	$11.34	202,229
2020-04-28	$10.51	$10.75	$10.13	$10.48	$10.48	132,045
2020-04-27	$11.63	$11.63	$10.34	$10.35	$10.35	251,631
2020-04-24	$10.59	$11.65	$10.58	$11.42	$11.42	171,122
2020-04-23	$10.73	$11.36	$10.48	$10.57	$10.57	244,604
2020-04-22	$10.57	$11.06	$10.32	$10.73	$10.73	169,597
2020-04-21	$10.20	$10.56	$9.97	$10.29	$10.29	114,757
2020-04-20	$10.21	$10.92	$10.15	$10.43	$10.43	118,145
2020-04-17	$9.71	$10.40	$9.45	$10.35	$10.35	132,627
2020-04-16	$9.72	$9.94	$9.30	$9.47	$9.47	130,576
2020-04-15	$10.00	$10.22	$9.46	$9.78	$9.78	187,816
2020-04-14	$10.16	$10.56	$9.89	$10.39	$10.39	119,752
2020-04-13	$9.42	$10.07	$9.30	$9.85	$9.85	103,477
2020-04-09	$9.87	$9.87	$9.14	$9.50	$9.50	141,486
2020-04-08	$8.26	$9.78	$8.12	$9.58	$9.58	190,756
2020-04-07	$8.61	$8.61	$8.00	$8.15	$8.15	136,343
2020-04-06	$8.10	$8.75	$8.10	$8.41	$8.41	157,857
2020-04-03	$7.77	$8.30	$7.51	$7.83	$7.83	90,005
2020-04-02	$7.69	$8.30	$7.46	$7.80	$7.80	77,976
2020-04-01	$8.46	$8.78	$7.44	$7.82	$7.82	229,598
2020-03-31	$9.08	$9.50	$8.39	$8.84	$8.84	258,071
2020-03-30	$9.74	$9.75	$8.55	$9.09	$9.09	221,917
2020-03-27	$8.89	$9.66	$8.65	$9.35	$9.35	112,766
2020-03-26	$8.84	$9.50	$8.84	$9.22	$9.22	148,315
2020-03-25	$8.84	$9.14	$8.03	$8.77	$8.77	255,881
2020-03-24	$8.63	$9.05	$8.28	$8.89	$8.89	173,058
2020-03-23	$8.12	$8.56	$7.33	$8.40	$8.40	165,203
2020-03-20	$7.33	$9.50	$7.33	$8.18	$8.18	609,965
2020-03-19	$5.92	$7.91	$5.92	$7.24	$7.24	206,327
2020-03-18	$6.19	$6.50	$5.47	$5.98	$5.98	213,825
2020-03-17	$6.31	$6.85	$6.14	$6.60	$6.60	219,259
2020-03-16	$6.88	$7.25	$6.14	$6.30	$6.30	133,997
2020-03-13	$8.16	$8.16	$6.58	$7.45	$7.45	167,705
2020-03-12	$7.52	$8.80	$7.19	$7.85	$7.85	257,504
2020-03-11	$8.98	$9.22	$8.16	$8.35	$8.35	232,436
2020-03-10	$9.55	$9.58	$8.92	$9.22	$9.22	281,421
2020-03-09	$8.88	$9.42	$8.75	$9.22	$9.22	167,742
2020-03-06	$9.07	$9.56	$8.93	$9.22	$9.22	126,976
2020-03-05	$9.08	$9.61	$9.08	$9.40	$9.40	77,025
2020-03-04	$9.84	$9.84	$9.07	$9.26	$9.26	94,293
2020-03-03	$9.59	$9.93	$9.30	$9.51	$9.51	150,384
2020-03-02	$8.66	$9.51	$8.44	$9.46	$9.46	185,757
2020-02-28	$9.77	$10.09	$8.36	$8.46	$8.46	224,685
2020-02-27	$10.80	$10.91	$9.73	$10.18	$10.18	270,048
2020-02-26	$10.95	$11.25	$10.80	$10.92	$10.92	143,789
2020-02-25	$10.94	$11.00	$10.38	$10.90	$10.90	159,806
2020-02-24	$10.85	$11.03	$10.50	$10.84	$10.84	123,741
2020-02-21	$11.03	$11.45	$11.02	$11.05	$11.05	75,410
2020-02-20	$11.78	$11.89	$10.97	$11.11	$11.11	170,993
2020-02-19	$11.10	$11.81	$10.95	$11.70	$11.70	132,961
2020-02-18	$10.84	$11.11	$10.83	$11.04	$11.04	82,153
2020-02-14	$11.04	$11.33	$10.83	$10.87	$10.87	71,149
2020-02-13	$10.88	$11.25	$10.66	$11.04	$11.04	115,169
2020-02-12	$10.89	$11.13	$10.82	$10.89	$10.89	115,900
2020-02-11	$11.60	$11.63	$10.80	$10.85	$10.85	131,136
2020-02-10	$11.20	$11.59	$10.88	$11.49	$11.49	183,760
2020-02-07	$11.52	$11.71	$11.06	$11.12	$11.12	371,036
2020-02-06	$11.53	$12.00	$11.37	$11.54	$11.54	117,820
2020-02-05	$11.67	$12.24	$11.26	$11.43	$11.43	162,171
2020-02-04	$11.04	$11.61	$10.50	$11.57	$11.57	207,596
2020-02-03	$10.76	$11.15	$10.70	$10.91	$10.91	143,362
2020-01-31	$10.89	$11.04	$10.59	$10.68	$10.68	198,922
2020-01-30	$10.99	$11.21	$10.63	$10.89	$10.89	199,620
2020-01-29	$10.87	$11.11	$10.66	$11.03	$11.03	201,205
2020-01-28	$10.91	$11.34	$10.20	$10.90	$10.90	1,274,791
2020-01-27	$10.68	$10.96	$9.91	$9.92	$9.92	131,683
2020-01-24	$12.86	$12.86	$10.72	$10.86	$10.86	284,364
2020-01-23	$12.59	$13.00	$11.96	$12.77	$12.77	334,710
2020-01-22	$10.05	$13.09	$9.95	$13.09	$13.09	927,844
2020-01-21	$10.42	$10.50	$9.78	$9.84	$9.84	95,751
2020-01-17	$10.49	$10.64	$10.35	$10.42	$10.42	96,262
2020-01-16	$9.81	$10.50	$9.81	$10.49	$10.49	123,613
2020-01-15	$9.70	$9.89	$9.62	$9.72	$9.72	97,341
2020-01-14	$9.59	$9.86	$9.51	$9.67	$9.67	106,508
2020-01-13	$9.48	$9.80	$9.29	$9.59	$9.59	153,545
2020-01-10	$9.88	$10.00	$9.42	$9.44	$9.44	97,253
2020-01-09	$10.01	$10.26	$9.83	$9.86	$9.86	72,161
2020-01-08	$10.28	$10.41	$9.90	$9.93	$9.93	122,194
2020-01-07	$9.80	$10.41	$9.70	$10.33	$10.33	297,418
2020-01-06	$9.21	$9.86	$9.08	$9.75	$9.75	162,772
2020-01-03	$9.07	$9.37	$8.97	$9.26	$9.26	72,970
2020-01-02	$9.32	$9.34	$8.87	$9.20	$9.20	123,321
2019-12-31	$8.79	$9.42	$8.66	$9.23	$9.23	170,818
2019-12-30	$8.65	$9.04	$8.65	$8.80	$8.80	208,314
2019-12-27	$9.09	$9.16	$8.56	$8.62	$8.62	205,738
2019-12-26	$9.28	$9.42	$9.02	$9.04	$9.04	143,571
2019-12-24	$9.02	$9.25	$9.02	$9.18	$9.18	123,793
2019-12-23	$9.04	$9.21	$8.91	$8.99	$8.99	105,084
2019-12-20	$8.70	$9.27	$8.42	$9.07	$9.07	672,434
2019-12-19	$8.70	$8.70	$8.24	$8.70	$8.70	178,431
2019-12-18	$9.01	$9.06	$8.35	$8.67	$8.67	274,185
2019-12-17	$9.09	$9.21	$8.95	$8.96	$8.96	155,733
2019-12-16	$9.26	$9.54	$8.89	$9.09	$9.09	283,906
2019-12-13	$8.87	$9.20	$8.81	$9.02	$9.02	275,443
2019-12-12	$7.90	$8.84	$7.78	$8.79	$8.79	247,280
2019-12-11	$7.92	$7.95	$7.65	$7.88	$7.88	166,471
2019-12-10	$7.86	$7.99	$7.73	$7.95	$7.95	128,899
2019-12-09	$7.37	$8.04	$7.36	$7.88	$7.88	249,041
2019-12-06	$7.44	$7.51	$7.29	$7.32	$7.32	116,742
2019-12-05	$7.63	$7.71	$7.36	$7.41	$7.41	167,848
2019-12-04	$7.51	$7.63	$7.34	$7.61	$7.61	147,281
2019-12-03	$7.69	$7.97	$7.46	$7.48	$7.48	127,067
2019-12-02	$7.51	$7.52	$7.17	$7.48	$7.48	126,361
2019-11-29	$7.19	$7.60	$7.18	$7.54	$7.54	38,656
2019-11-27	$7.11	$7.45	$7.11	$7.22	$7.22	97,170
2019-11-26	$7.15	$7.22	$6.93	$7.08	$7.08	120,556
2019-11-25	$6.98	$7.29	$6.91	$7.20	$7.20	116,229
2019-11-22	$6.73	$7.12	$6.73	$6.96	$6.96	110,391
2019-11-21	$6.93	$6.93	$6.69	$6.71	$6.71	326,424
2019-11-20	$6.80	$7.14	$6.80	$6.95	$6.95	214,011
2019-11-19	$6.89	$7.22	$6.80	$6.81	$6.81	123,997
2019-11-18	$6.72	$6.88	$6.55	$6.85	$6.85	191,118
2019-11-15	$6.91	$7.02	$6.71	$6.71	$6.71	145,590
2019-11-14	$6.93	$7.01	$6.60	$6.87	$6.87	149,235
2019-11-13	$7.36	$7.36	$6.80	$6.93	$6.93	242,027
2019-11-12	$6.96	$8.18	$6.96	$7.40	$7.40	349,120
2019-11-11	$6.70	$7.00	$6.56	$6.94	$6.94	153,848
2019-11-08	$6.46	$7.11	$6.42	$6.73	$6.73	303,680
2019-11-07	$6.80	$6.88	$6.23	$6.40	$6.40	186,800
2019-11-06	$6.44	$6.65	$6.23	$6.40	$6.40	138,309
2019-11-05	$6.41	$6.78	$6.35	$6.40	$6.40	152,450
2019-11-04	$6.52	$6.65	$6.33	$6.39	$6.39	81,393
2019-11-01	$6.28	$6.61	$6.24	$6.50	$6.50	127,069
2019-10-31	$6.21	$6.41	$6.08	$6.23	$6.23	128,065
2019-10-30	$6.11	$6.36	$6.08	$6.25	$6.25	128,882
2019-10-29	$6.19	$6.25	$6.01	$6.09	$6.09	87,459
2019-10-28	$6.17	$6.30	$6.12	$6.19	$6.19	74,163
2019-10-25	$6.11	$6.25	$6.04	$6.15	$6.15	87,384
2019-10-24	$6.29	$6.42	$6.07	$6.11	$6.11	81,800
2019-10-23	$6.24	$6.36	$6.09	$6.32	$6.32	145,840
2019-10-22	$6.14	$6.29	$6.10	$6.14	$6.14	103,912
2019-10-21	$6.12	$6.23	$5.99	$6.13	$6.13	167,133
2019-10-18	$6.52	$6.61	$6.02	$6.09	$6.09	199,184
2019-10-17	$6.51	$6.71	$6.30	$6.52	$6.52	263,472
2019-10-16	$6.18	$6.44	$5.90	$6.37	$6.37	302,950
2019-10-15	$5.87	$6.31	$5.76	$6.21	$6.21	288,907
2019-10-14	$5.93	$6.26	$5.82	$5.89	$5.89	232,973
2019-10-11	$6.01	$6.09	$5.78	$5.88	$5.88	170,828
2019-10-10	$6.10	$6.29	$5.80	$5.86	$5.86	178,590
2019-10-09	$5.81	$6.01	$5.74	$5.98	$5.98	313,951
2019-10-08	$6.06	$6.10	$5.74	$5.82	$5.82	225,814
2019-10-07	$5.90	$6.29	$5.90	$5.97	$5.97	230,362
2019-10-04	$5.82	$6.01	$5.64	$5.86	$5.86	291,063
2019-10-03	$5.66	$5.91	$5.54	$5.81	$5.81	260,102
2019-10-02	$5.75	$5.93	$5.60	$5.77	$5.77	389,494
2019-10-01	$5.87	$5.99	$5.36	$5.71	$5.71	546,230
2019-09-30	$6.18	$6.30	$5.82	$5.88	$5.88	612,823
2019-09-27	$9.88	$10.00	$5.85	$6.25	$6.25	3,132,411
2019-09-26	$10.51	$10.58	$9.86	$9.87	$9.87	155,810
2019-09-25	$10.80	$10.94	$10.47	$10.54	$10.54	95,895
2019-09-24	$10.78	$10.99	$10.59	$10.75	$10.75	290,688
2019-09-23	$10.69	$10.80	$10.38	$10.73	$10.73	122,686
2019-09-20	$10.88	$10.92	$10.43	$10.80	$10.80	231,174
2019-09-19	$11.05	$11.15	$10.73	$10.88	$10.88	196,171
2019-09-18	$11.11	$11.18	$10.66	$11.00	$11.00	136,699
2019-09-17	$11.03	$11.20	$10.61	$11.09	$11.09	129,142
2019-09-16	$10.69	$11.13	$10.69	$10.93	$10.93	141,413
2019-09-13	$10.49	$10.83	$10.20	$10.73	$10.73	166,035
2019-09-12	$10.95	$11.25	$10.43	$10.48	$10.48	114,605
2019-09-11	$11.05	$11.29	$10.74	$10.99	$10.99	126,488
2019-09-10	$10.68	$11.26	$10.25	$10.99	$10.99	151,019
2019-09-09	$11.22	$11.38	$10.45	$10.69	$10.69	117,827
2019-09-06	$11.43	$11.69	$11.01	$11.19	$11.19	104,554
2019-09-05	$12.69	$12.69	$11.33	$11.42	$11.42	176,986
2019-09-04	$11.83	$12.60	$11.30	$12.35	$12.35	267,763
2019-09-03	$11.38	$11.52	$10.19	$11.01	$11.01	299,368
2019-08-30	$9.68	$10.09	$9.68	$10.07	$10.07	100,713
2019-08-29	$10.03	$10.03	$9.63	$9.66	$9.66	54,676
2019-08-28	$10.00	$10.29	$9.91	$9.94	$9.94	50,565
2019-08-27	$10.18	$10.20	$9.94	$10.01	$10.01	83,991
2019-08-26	$9.91	$10.06	$9.85	$10.02	$10.02	62,596
2019-08-23	$9.96	$10.01	$9.55	$9.71	$9.71	128,009
2019-08-22	$10.47	$10.47	$9.85	$9.98	$9.98	84,452
2019-08-21	$10.43	$10.62	$10.10	$10.45	$10.45	71,023
2019-08-20	$10.60	$10.67	$10.27	$10.35	$10.35	60,054
2019-08-19	$10.59	$10.70	$10.24	$10.59	$10.59	64,357
2019-08-16	$10.34	$10.69	$10.30	$10.46	$10.46	65,781
2019-08-15	$10.49	$10.49	$10.12	$10.27	$10.27	112,621
2019-08-14	$10.33	$10.52	$10.29	$10.47	$10.47	223,474
2019-08-13	$10.33	$10.68	$10.33	$10.48	$10.48	87,225
2019-08-12	$10.16	$10.54	$10.10	$10.30	$10.30	88,704
2019-08-09	$10.31	$10.53	$10.09	$10.26	$10.26	56,421
2019-08-08	$10.21	$10.45	$9.87	$10.34	$10.34	126,310
2019-08-07	$10.10	$10.19	$9.88	$10.07	$10.07	91,895
2019-08-06	$10.45	$10.71	$9.98	$10.24	$10.24	75,293
2019-08-05	$10.50	$10.64	$10.31	$10.44	$10.44	78,837
2019-08-02	$10.99	$11.74	$10.71	$10.81	$10.81	172,929
2019-08-01	$10.11	$11.00	$10.06	$10.94	$10.94	1,208,346
2019-07-31	$10.29	$10.39	$9.88	$10.06	$10.06	131,517
2019-07-30	$10.18	$10.38	$10.03	$10.30	$10.30	127,808
2019-07-29	$10.42	$10.45	$10.16	$10.29	$10.29	44,723
2019-07-26	$10.30	$10.46	$10.21	$10.41	$10.41	64,273
2019-07-25	$10.56	$10.56	$10.16	$10.26	$10.26	75,734
2019-07-24	$10.22	$10.55	$10.07	$10.54	$10.54	77,184
2019-07-23	$10.68	$10.68	$10.25	$10.27	$10.27	100,796
2019-07-22	$10.75	$10.78	$10.55	$10.58	$10.58	71,730
2019-07-19	$10.92	$10.95	$10.69	$10.75	$10.75	73,400
2019-07-18	$11.22	$11.30	$10.80	$10.93	$10.93	53,282
2019-07-17	$11.08	$11.45	$11.00	$11.22	$11.22	136,015
2019-07-16	$11.45	$11.47	$11.04	$11.05	$11.05	58,256
2019-07-15	$11.44	$11.49	$11.20	$11.45	$11.45	55,930
2019-07-12	$11.26	$11.50	$11.20	$11.42	$11.42	71,900
2019-07-11	$11.84	$11.84	$11.25	$11.28	$11.28	152,267
2019-07-10	$11.74	$12.10	$11.67	$11.79	$11.79	96,935
2019-07-09	$11.90	$12.10	$11.65	$11.75	$11.75	133,742
2019-07-08	$12.10	$12.10	$11.82	$11.97	$11.97	327,564
2019-07-05	$12.04	$12.38	$11.97	$12.19	$12.19	174,436
2019-07-03	$12.04	$12.25	$11.75	$12.11	$12.11	241,296
2019-07-02	$12.12	$12.12	$11.67	$11.93	$11.93	489,456
2019-07-01	$12.26	$12.33	$11.69	$12.08	$12.08	103,016
2019-06-28	$11.74	$12.46	$11.58	$12.00	$12.00	349,991
2019-06-27	$11.54	$11.74	$11.46	$11.74	$11.74	150,764
2019-06-26	$11.58	$11.74	$11.34	$11.44	$11.44	120,398
2019-06-25	$11.49	$11.84	$11.25	$11.55	$11.55	158,125
2019-06-24	$11.94	$12.05	$11.26	$11.40	$11.40	323,068
2019-06-21	$11.00	$11.10	$10.54	$10.91	$10.91	185,383
2019-06-20	$11.25	$11.50	$11.04	$11.05	$11.05	263,067
2019-06-19	$11.01	$11.35	$10.87	$11.21	$11.21	382,421
2019-06-18	$11.10	$11.24	$10.90	$10.98	$10.98	275,998
2019-06-17	$10.85	$11.28	$10.77	$11.00	$11.00	127,972
2019-06-14	$11.03	$11.16	$10.69	$10.76	$10.76	136,768
2019-06-13	$10.80	$11.25	$10.25	$11.02	$11.02	1,164,994
2019-06-12	$10.06	$10.60	$10.06	$10.35	$10.35	138,183
2019-06-11	$10.16	$10.30	$9.83	$10.09	$10.09	234,755
2019-06-10	$11.27	$11.36	$10.01	$10.05	$10.05	917,230
2019-06-07	$10.62	$11.71	$10.62	$11.20	$11.20	244,407
2019-06-06	$10.83	$10.84	$10.13	$10.57	$10.57	198,250
2019-06-05	$10.96	$11.06	$10.45	$10.80	$10.80	140,347
2019-06-04	$10.64	$10.91	$10.44	$10.90	$10.90	116,189
2019-06-03	$10.15	$10.74	$10.15	$10.51	$10.51	189,213
2019-05-31	$10.89	$10.93	$10.05	$10.19	$10.19	134,430
2019-05-30	$10.79	$11.42	$10.72	$11.01	$11.01	171,066
2019-05-29	$10.70	$10.79	$10.39	$10.76	$10.76	136,795
2019-05-28	$11.22	$11.41	$10.67	$10.73	$10.73	269,579
2019-05-24	$11.11	$11.17	$10.76	$10.99	$10.99	89,466
2019-05-23	$10.68	$11.18	$10.64	$11.04	$11.04	186,968
2019-05-22	$11.33	$11.36	$10.69	$10.82	$10.82	144,458
2019-05-21	$10.64	$11.43	$10.48	$11.37	$11.37	224,628
2019-05-20	$10.54	$10.70	$10.35	$10.51	$10.51	83,102
2019-05-17	$10.48	$10.80	$10.46	$10.58	$10.58	124,808
2019-05-16	$10.51	$10.77	$10.29	$10.59	$10.59	100,152
2019-05-15	$10.24	$10.51	$10.18	$10.49	$10.49	152,193
2019-05-14	$10.40	$10.51	$10.01	$10.34	$10.34	175,242
2019-05-13	$10.52	$10.65	$10.16	$10.30	$10.30	162,589
2019-05-10	$10.56	$10.86	$10.38	$10.85	$10.85	136,112
2019-05-09	$10.71	$10.71	$10.31	$10.65	$10.65	131,370
2019-05-08	$10.66	$11.01	$10.36	$10.84	$10.84	92,972
2019-05-07	$11.04	$11.07	$10.55	$10.70	$10.70	132,371
2019-05-06	$10.40	$11.33	$10.39	$11.17	$11.17	241,260
2019-05-03	$9.93	$10.67	$9.93	$10.65	$10.65	229,648
2019-05-02	$9.80	$10.35	$9.78	$9.96	$9.96	227,365
2019-05-01	$10.35	$10.48	$10.16	$10.19	$10.19	192,277
2019-04-30	$10.10	$10.35	$9.95	$10.28	$10.28	220,153
2019-04-29	$10.13	$10.30	$9.90	$10.12	$10.12	105,337
2019-04-26	$9.87	$10.24	$9.80	$10.15	$10.15	200,102
2019-04-25	$9.58	$9.99	$9.41	$9.89	$9.89	130,172
2019-04-24	$9.68	$9.71	$9.37	$9.58	$9.58	154,544
2019-04-23	$9.46	$9.79	$9.38	$9.65	$9.65	143,921
2019-04-22	$9.42	$9.63	$9.21	$9.46	$9.46	177,484
2019-04-18	$9.84	$9.97	$9.30	$9.44	$9.44	352,126
2019-04-17	$10.01	$10.01	$9.58	$9.84	$9.84	186,388
2019-04-16	$9.68	$10.24	$9.64	$10.01	$10.01	225,844
2019-04-15	$10.02	$10.14	$9.75	$9.86	$9.86	194,172
2019-04-12	$10.20	$10.20	$9.76	$10.09	$10.09	280,425
2019-04-11	$10.49	$10.54	$9.59	$10.09	$10.09	452,414
2019-04-10	$10.31	$10.88	$10.31	$10.41	$10.41	446,958
2019-04-09	$11.01	$11.16	$10.24	$10.26	$10.26	732,385
2019-04-08	$13.04	$13.19	$10.26	$11.00	$11.00	1,861,387
2019-04-05	$13.18	$13.95	$12.96	$13.05	$13.05	363,913
2019-04-04	$12.76	$13.15	$12.49	$13.12	$13.12	288,947
2019-04-03	$12.73	$13.20	$12.70	$12.84	$12.84	334,375
2019-04-02	$11.60	$12.96	$11.52	$12.61	$12.61	727,163
2019-04-01	$12.07	$12.17	$11.43	$11.50	$11.50	3,119,511
2019-03-29	$12.60	$12.70	$11.85	$12.07	$12.07	354,997
2019-03-28	$13.00	$13.07	$12.55	$12.65	$12.65	298,213
2019-03-27	$14.19	$14.40	$12.92	$13.08	$13.08	350,999
2019-03-26	$14.48	$14.95	$13.90	$14.20	$14.20	144,567
2019-03-25	$15.55	$16.30	$14.21	$14.36	$14.36	342,339
2019-03-22	$17.46	$17.57	$15.42	$15.51	$15.51	170,712
2019-03-21	$16.99	$17.83	$16.99	$17.54	$17.54	166,831
2019-03-20	$16.75	$17.44	$16.59	$17.14	$17.14	126,863
2019-03-19	$16.78	$16.92	$16.28	$16.76	$16.76	144,748
2019-03-18	$16.48	$16.99	$16.37	$16.77	$16.77	156,258
2019-03-15	$16.19	$16.75	$16.00	$16.47	$16.47	870,475
2019-03-14	$16.22	$16.60	$15.96	$16.18	$16.18	133,858
2019-03-13	$16.59	$16.61	$16.06	$16.22	$16.22	237,833
2019-03-12	$16.87	$16.91	$16.39	$16.54	$16.54	83,678
2019-03-11	$16.30	$16.95	$16.18	$16.79	$16.79	154,109
2019-03-08	$16.08	$16.40	$16.01	$16.32	$16.32	172,979
2019-03-07	$16.14	$16.37	$16.00	$16.08	$16.08	232,003
2019-03-06	$16.50	$16.65	$15.98	$16.15	$16.15	164,702
2019-03-05	$15.71	$16.71	$15.61	$16.52	$16.52	347,586
2019-03-04	$15.00	$15.80	$15.00	$15.67	$15.67	223,502
2019-03-01	$15.64	$15.99	$14.95	$15.01	$15.01	225,336
2019-02-28	$14.50	$15.46	$14.50	$15.19	$15.19	176,091
2019-02-27	$14.66	$15.10	$14.35	$15.00	$15.00	197,938
2019-02-26	$14.77	$15.03	$14.64	$14.66	$14.66	106,937
2019-02-25	$14.74	$15.09	$14.35	$14.80	$14.80	84,394
2019-02-22	$14.33	$15.01	$14.33	$14.56	$14.56	81,578
2019-02-21	$14.57	$14.57	$14.06	$14.32	$14.32	46,152
2019-02-20	$15.15	$15.25	$14.55	$14.60	$14.60	102,488
2019-02-19	$14.98	$15.44	$14.87	$15.07	$15.07	114,800
2019-02-15	$14.34	$15.04	$14.24	$15.01	$15.01	113,666
2019-02-14	$14.76	$14.76	$14.05	$14.24	$14.24	130,646
2019-02-13	$14.91	$14.99	$14.51	$14.74	$14.74	98,616
2019-02-12	$14.22	$15.00	$13.76	$14.84	$14.84	86,734
2019-02-11	$14.08	$14.44	$13.74	$14.21	$14.21	113,485
2019-02-08	$13.45	$14.06	$13.41	$14.01	$14.01	116,499
2019-02-07	$14.00	$14.07	$13.22	$13.46	$13.46	76,600
2019-02-06	$13.96	$14.01	$13.60	$13.99	$13.99	60,849
2019-02-05	$13.91	$14.12	$13.80	$13.95	$13.95	58,705
2019-02-04	$13.58	$14.17	$13.57	$13.98	$13.98	74,956
2019-02-01	$14.17	$14.18	$13.43	$13.60	$13.60	142,580
2019-01-31	$14.25	$14.36	$13.95	$14.15	$14.15	91,713
2019-01-30	$13.92	$14.29	$13.50	$14.27	$14.27	61,651
2019-01-29	$13.30	$14.14	$13.30	$13.77	$13.77	83,082
2019-01-28	$14.29	$14.45	$13.09	$13.25	$13.25	375,886
2019-01-25	$14.43	$14.69	$14.20	$14.51	$14.51	86,927
2019-01-24	$13.99	$14.50	$13.97	$14.39	$14.39	126,587
2019-01-23	$14.34	$14.51	$13.88	$14.04	$14.04	217,645
2019-01-22	$14.13	$14.38	$13.69	$14.28	$14.28	166,909
2019-01-18	$14.43	$14.47	$14.16	$14.22	$14.22	85,211
2019-01-17	$13.87	$14.37	$13.82	$14.29	$14.29	164,750
2019-01-16	$14.06	$14.37	$13.85	$13.96	$13.96	121,685
2019-01-15	$14.00	$14.22	$13.89	$14.08	$14.08	107,902
2019-01-14	$14.33	$14.78	$13.84	$13.89	$13.89	139,863
2019-01-11	$14.46	$14.53	$14.16	$14.44	$14.44	128,516
2019-01-10	$14.81	$14.81	$14.24	$14.58	$14.58	76,131
2019-01-09	$14.88	$15.02	$14.42	$14.90	$14.90	95,837
2019-01-08	$14.70	$15.00	$14.36	$14.80	$14.80	117,256
2019-01-07	$14.00	$14.82	$13.74	$14.62	$14.62	110,391
2019-01-04	$13.04	$14.00	$12.80	$13.93	$13.93	96,669
2019-01-03	$13.48	$13.61	$12.67	$12.81	$12.81	142,622
2019-01-02	$12.42	$13.58	$12.07	$13.57	$13.57	160,467
2018-12-31	$12.22	$12.58	$12.22	$12.55	$12.55	77,709
2018-12-28	$11.95	$12.55	$11.76	$12.18	$12.18	78,869
2018-12-27	$11.83	$11.92	$11.33	$11.90	$11.90	153,939
2018-12-26	$11.30	$11.98	$11.30	$11.95	$11.95	128,071
2018-12-24	$11.72	$11.72	$11.11	$11.25	$11.25	128,158
2018-12-21	$11.73	$12.08	$11.56	$11.66	$11.66	354,853
2018-12-20	$12.73	$12.73	$11.32	$11.60	$11.60	196,344
2018-12-19	$12.97	$13.19	$12.55	$12.69	$12.69	167,252
2018-12-18	$13.74	$13.84	$12.83	$12.87	$12.87	306,431
2018-12-17	$13.49	$14.16	$13.23	$13.67	$13.67	165,370
2018-12-14	$13.27	$13.99	$13.27	$13.50	$13.50	231,515
2018-12-13	$13.66	$13.80	$13.28	$13.42	$13.42	142,257
2018-12-12	$13.19	$13.83	$13.19	$13.62	$13.62	320,717
2018-12-11	$12.80	$13.16	$12.35	$13.04	$13.04	171,424
2018-12-10	$12.53	$12.87	$12.18	$12.61	$12.61	141,152
2018-12-07	$12.50	$12.94	$12.29	$12.52	$12.52	308,863
2018-12-06	$12.43	$12.57	$12.11	$12.47	$12.47	186,229
2018-12-04	$13.03	$13.23	$12.52	$12.62	$12.62	152,473
2018-12-03	$14.51	$14.62	$12.11	$13.02	$13.02	324,218
2018-11-30	$14.25	$14.68	$14.02	$14.33	$14.33	181,567
2018-11-29	$14.27	$14.72	$14.13	$14.36	$14.36	153,817
2018-11-28	$13.20	$14.46	$12.90	$14.35	$14.35	257,826
2018-11-27	$13.09	$13.35	$12.78	$13.08	$13.08	113,741
2018-11-26	$13.51	$13.58	$12.63	$13.20	$13.20	125,570
2018-11-23	$12.34	$13.57	$12.34	$13.30	$13.30	100,167
2018-11-21	$12.61	$13.07	$12.34	$12.61	$12.61	100,311
2018-11-20	$12.99	$13.16	$12.37	$12.43	$12.43	249,385
2018-11-19	$13.10	$13.38	$12.80	$12.92	$12.92	275,604
2018-11-16	$12.10	$13.96	$11.74	$13.38	$13.38	548,630
2018-11-15	$11.19	$12.04	$11.16	$11.50	$11.50	417,603
2018-11-14	$11.89	$12.00	$10.80	$11.30	$11.30	286,344
2018-11-13	$12.62	$12.66	$11.74	$11.81	$11.81	367,705
2018-11-12	$16.39	$16.39	$12.32	$12.59	$12.59	447,541
2018-11-09	$15.93	$16.40	$15.62	$16.06	$16.06	450,684
2018-11-08	$15.57	$16.75	$15.57	$16.10	$16.10	417,558
2018-11-07	$16.37	$16.55	$15.73	$15.83	$15.83	293,424
2018-11-06	$15.95	$16.26	$15.50	$16.17	$16.17	374,736
2018-11-05	$14.25	$16.62	$14.18	$16.05	$16.05	922,023
2018-11-02	$14.56	$14.96	$13.75	$14.37	$14.37	232,485
2018-11-01	$14.00	$15.28	$14.00	$14.66	$14.66	255,113
2018-10-31	$15.10	$15.30	$14.82	$14.92	$14.92	137,546
2018-10-30	$15.04	$15.30	$14.58	$14.95	$14.95	250,303
2018-10-29	$15.31	$15.71	$14.93	$15.09	$15.09	188,557
2018-10-26	$14.89	$15.28	$14.55	$15.01	$15.01	146,109
2018-10-25	$14.26	$15.37	$14.22	$15.13	$15.13	170,024
2018-10-24	$15.02	$15.26	$14.22	$14.25	$14.25	152,967
2018-10-23	$14.56	$15.21	$14.53	$14.99	$14.99	475,037
2018-10-22	$15.00	$15.00	$14.25	$14.80	$14.80	104,300
2018-10-19	$15.21	$15.32	$14.80	$14.84	$14.84	377,064
2018-10-18	$15.30	$15.36	$14.94	$15.23	$15.23	140,771
2018-10-17	$15.53	$15.72	$15.23	$15.30	$15.30	205,713
2018-10-16	$15.06	$15.67	$14.92	$15.56	$15.56	99,779
2018-10-15	$14.35	$15.22	$14.30	$14.92	$14.92	131,272
2018-10-12	$14.12	$14.77	$13.75	$14.39	$14.39	168,504
2018-10-11	$13.94	$14.22	$13.85	$13.94	$13.94	116,036
2018-10-10	$14.37	$14.60	$13.84	$14.00	$14.00	150,103
2018-10-09	$15.39	$15.84	$14.19	$14.40	$14.40	242,548
2018-10-08	$14.42	$15.51	$14.05	$15.44	$15.44	264,476
2018-10-05	$14.28	$14.48	$14.10	$14.42	$14.42	96,858
2018-10-04	$15.06	$15.21	$14.29	$14.30	$14.30	88,491
2018-10-03	$14.79	$15.33	$14.09	$15.14	$15.14	215,284
2018-10-02	$14.42	$14.88	$14.10	$14.76	$14.76	139,724
2018-10-01	$14.89	$15.27	$14.44	$14.44	$14.44	99,970
2018-09-28	$15.20	$15.22	$14.53	$14.84	$14.84	157,502
2018-09-27	$14.52	$15.35	$14.48	$15.14	$15.14	281,245
2018-09-26	$13.82	$14.93	$13.80	$14.52	$14.52	129,871
2018-09-25	$13.83	$13.95	$13.70	$13.81	$13.81	72,949
2018-09-24	$13.50	$14.05	$13.50	$13.84	$13.84	106,893
2018-09-21	$13.74	$13.96	$13.50	$13.52	$13.52	273,810
2018-09-20	$13.81	$13.92	$13.65	$13.75	$13.75	82,608
2018-09-19	$13.46	$13.78	$13.46	$13.75	$13.75	77,843
2018-09-18	$12.87	$13.43	$12.87	$13.42	$13.42	101,312
2018-09-17	$12.80	$12.96	$12.33	$12.91	$12.91	229,234
2018-09-14	$13.34	$13.40	$12.59	$12.82	$12.82	145,348
2018-09-13	$14.08	$14.09	$13.23	$13.28	$13.28	138,502
2018-09-12	$14.15	$14.40	$14.05	$14.07	$14.07	61,842
2018-09-11	$14.33	$14.46	$13.55	$14.10	$14.10	103,496
2018-09-10	$14.32	$14.64	$14.28	$14.36	$14.36	129,004
2018-09-07	$14.20	$14.38	$13.73	$14.32	$14.32	91,303
2018-09-06	$14.98	$15.04	$14.11	$14.20	$14.20	107,263
2018-09-05	$15.69	$16.00	$14.93	$14.97	$14.97	100,900
2018-09-04	$15.73	$15.81	$15.36	$15.70	$15.70	84,254
2018-08-31	$15.70	$16.04	$15.62	$15.77	$15.77	66,824
2018-08-30	$15.82	$16.10	$15.54	$15.87	$15.87	65,020
2018-08-29	$15.43	$15.81	$15.30	$15.74	$15.74	99,597
2018-08-28	$15.56	$15.75	$15.40	$15.44	$15.44	68,771
2018-08-27	$15.71	$15.90	$15.50	$15.55	$15.55	42,257
2018-08-24	$15.44	$15.77	$15.33	$15.66	$15.66	109,144
2018-08-23	$15.78	$15.84	$15.40	$15.47	$15.47	94,672
2018-08-22	$15.79	$16.12	$15.68	$15.74	$15.74	69,437
2018-08-21	$15.62	$15.96	$15.42	$15.81	$15.81	49,930
2018-08-20	$15.93	$16.08	$15.47	$15.58	$15.58	93,696
2018-08-17	$16.10	$16.29	$15.73	$15.93	$15.93	90,562
2018-08-16	$16.38	$16.54	$15.94	$16.14	$16.14	76,718
2018-08-15	$16.70	$17.00	$15.27	$16.34	$16.34	116,419
2018-08-14	$16.38	$16.81	$16.26	$16.75	$16.75	151,226
2018-08-13	$16.38	$16.61	$16.22	$16.39	$16.39	136,936
2018-08-10	$16.53	$16.86	$16.40	$16.41	$16.41	55,096
2018-08-09	$16.59	$16.83	$16.46	$16.60	$16.60	67,388
2018-08-08	$16.77	$16.79	$16.49	$16.62	$16.62	59,088
2018-08-07	$16.93	$17.05	$16.65	$16.72	$16.72	79,748
2018-08-06	$16.56	$17.16	$16.36	$16.93	$16.93	103,036
2018-08-03	$17.55	$17.86	$16.48	$16.50	$16.50	156,773
2018-08-02	$16.18	$17.63	$16.02	$17.52	$17.52	166,559
2018-08-01	$15.95	$16.35	$15.91	$16.11	$16.11	283,842
2018-07-31	$16.21	$16.50	$15.95	$15.99	$15.99	489,575
2018-07-30	$16.20	$16.33	$15.79	$16.29	$16.29	117,412
2018-07-27	$16.17	$16.36	$15.80	$16.22	$16.22	258,669
2018-07-26	$16.03	$16.30	$15.89	$16.16	$16.16	95,608
2018-07-25	$15.90	$16.16	$15.79	$16.16	$16.16	165,132
2018-07-24	$16.24	$16.36	$15.55	$15.91	$15.91	139,771
2018-07-23	$16.29	$16.41	$16.00	$16.13	$16.13	111,072
2018-07-20	$16.61	$16.84	$16.25	$16.33	$16.33	61,017
2018-07-19	$16.57	$16.80	$16.46	$16.61	$16.61	66,441
2018-07-18	$16.70	$16.70	$16.18	$16.63	$16.63	120,575
2018-07-17	$16.70	$17.15	$16.66	$16.77	$16.77	82,841
2018-07-16	$17.01	$17.01	$16.57	$16.70	$16.70	123,052
2018-07-13	$17.22	$17.36	$16.84	$17.01	$17.01	98,387
2018-07-12	$17.30	$17.43	$17.11	$17.31	$17.31	95,894
2018-07-11	$17.54	$17.83	$17.23	$17.26	$17.26	98,382
2018-07-10	$18.00	$18.13	$17.46	$17.66	$17.66	158,498
2018-07-09	$17.51	$17.91	$17.22	$17.88	$17.88	124,194
2018-07-06	$17.51	$17.69	$17.35	$17.50	$17.50	83,397
2018-07-05	$17.38	$17.59	$16.95	$17.43	$17.43	164,944
2018-07-03	$17.09	$17.51	$16.74	$17.32	$17.32	85,351
2018-07-02	$16.73	$17.05	$16.24	$16.99	$16.99	215,943
2018-06-29	$17.18	$17.41	$16.81	$16.83	$16.83	209,234
2018-06-28	$16.99	$17.35	$16.65	$17.09	$17.09	222,145
2018-06-27	$18.82	$18.87	$16.88	$17.03	$17.03	245,476
2018-06-26	$19.20	$19.20	$18.51	$18.83	$18.83	120,867
2018-06-25	$19.31	$19.86	$19.08	$19.18	$19.18	171,853
2018-06-22	$19.67	$19.85	$19.12	$19.37	$19.37	791,702
2018-06-21	$20.07	$20.15	$19.58	$19.64	$19.64	159,246
2018-06-20	$19.60	$20.21	$19.38	$20.07	$20.07	154,509
2018-06-19	$19.32	$19.82	$19.32	$19.60	$19.60	150,258
2018-06-18	$19.74	$19.74	$19.24	$19.43	$19.43	85,754
2018-06-15	$19.49	$19.93	$19.33	$19.70	$19.70	190,919
2018-06-14	$19.33	$19.66	$19.30	$19.59	$19.59	111,629
2018-06-13	$19.55	$19.59	$19.08	$19.24	$19.24	100,326
2018-06-12	$19.17	$19.82	$19.14	$19.60	$19.60	150,803
2018-06-11	$18.81	$19.54	$18.81	$19.26	$19.26	207,490
2018-06-08	$17.90	$19.08	$17.80	$18.77	$18.77	271,765
2018-06-07	$19.04	$19.06	$17.90	$17.95	$17.95	212,438
2018-06-06	$18.91	$19.28	$18.60	$18.91	$18.91	138,890
2018-06-05	$20.09	$20.10	$18.78	$18.83	$18.83	224,422
2018-06-04	$20.19	$20.19	$19.67	$20.00	$20.00	217,132
2018-06-01	$20.47	$20.55	$20.07	$20.16	$20.16	98,555
2018-05-31	$20.29	$20.62	$19.79	$20.43	$20.43	152,615
2018-05-30	$19.96	$20.41	$19.96	$20.30	$20.30	149,481
2018-05-29	$20.00	$20.56	$19.76	$19.91	$19.91	124,500
2018-05-25	$19.98	$20.20	$19.77	$20.00	$20.00	82,150
2018-05-24	$20.17	$20.22	$19.88	$19.96	$19.96	114,980
2018-05-23	$20.28	$20.79	$20.13	$20.21	$20.21	86,085
2018-05-22	$20.07	$20.53	$19.82	$20.39	$20.39	108,820
2018-05-21	$20.50	$20.58	$20.07	$20.13	$20.13	90,191
2018-05-18	$20.55	$21.00	$20.45	$20.47	$20.47	110,352
2018-05-17	$20.53	$20.85	$20.32	$20.47	$20.47	221,407
2018-05-16	$19.91	$20.87	$19.85	$20.58	$20.58	154,451
2018-05-15	$20.41	$20.41	$19.64	$19.87	$19.87	160,515
2018-05-14	$19.21	$20.88	$18.99	$20.54	$20.54	310,096
2018-05-11	$18.64	$19.36	$18.62	$19.22	$19.22	120,107
2018-05-10	$19.42	$19.42	$18.60	$18.69	$18.69	129,899
2018-05-09	$19.38	$19.49	$19.00	$19.36	$19.36	141,216
2018-05-08	$19.60	$19.89	$19.10	$19.34	$19.34	150,749
2018-05-07	$19.71	$20.09	$19.49	$19.60	$19.60	162,339
2018-05-04	$19.88	$20.46	$19.57	$19.73	$19.73	183,088
2018-05-03	$18.25	$19.97	$18.25	$19.68	$19.68	377,592
2018-05-02	$18.30	$18.70	$18.13	$18.37	$18.37	159,285
2018-05-01	$18.24	$18.48	$18.04	$18.40	$18.40	101,797
2018-04-30	$18.77	$19.04	$18.24	$18.25	$18.25	133,794
2018-04-27	$18.89	$19.34	$18.34	$18.70	$18.70	74,486
2018-04-26	$18.64	$19.10	$18.59	$18.83	$18.83	138,337
2018-04-25	$18.42	$19.08	$18.31	$18.66	$18.66	150,853
2018-04-24	$18.92	$19.33	$18.22	$18.48	$18.48	177,281
2018-04-23	$19.19	$19.51	$18.60	$18.85	$18.85	166,931
2018-04-20	$18.97	$19.42	$18.70	$19.16	$19.16	131,445
2018-04-19	$19.31	$19.66	$18.92	$19.05	$19.05	133,986
2018-04-18	$20.11	$20.55	$19.30	$19.33	$19.33	175,020
2018-04-17	$19.89	$20.30	$19.86	$20.16	$20.16	203,581
2018-04-16	$20.03	$20.03	$19.47	$19.83	$19.83	233,370
2018-04-13	$20.22	$20.48	$19.54	$19.84	$19.84	253,337
2018-04-12	$19.50	$20.45	$19.50	$20.11	$20.11	412,379
2018-04-11	$18.96	$19.82	$18.96	$19.39	$19.39	340,705
2018-04-10	$20.00	$20.00	$18.75	$18.82	$18.82	414,222
2018-04-09	$19.19	$20.52	$18.98	$20.04	$20.04	249,559
2018-04-06	$19.62	$20.13	$18.53	$19.01	$19.01	314,101
2018-04-05	$21.74	$21.74	$19.70	$19.79	$19.79	285,099
2018-04-04	$20.40	$21.84	$20.07	$21.66	$21.66	214,618
2018-04-03	$19.99	$21.12	$19.97	$20.69	$20.69	337,643
2018-04-02	$22.21	$22.33	$19.05	$19.66	$19.66	530,552
2018-03-29	$22.08	$22.98	$22.00	$22.90	$22.90	363,640
2018-03-28	$21.93	$22.17	$21.29	$21.92	$21.92	191,467
2018-03-27	$22.98	$23.17	$21.81	$21.92	$21.92	186,002
2018-03-26	$22.71	$22.89	$21.96	$22.75	$22.75	264,109
2018-03-23	$23.76	$23.85	$22.31	$22.32	$22.32	260,236
2018-03-22	$23.38	$24.19	$23.05	$23.84	$23.84	236,850
2018-03-21	$23.31	$23.76	$22.97	$23.60	$23.60	190,328
2018-03-20	$23.20	$23.92	$22.39	$23.28	$23.28	190,315
2018-03-19	$22.78	$23.25	$22.53	$23.21	$23.21	241,955
2018-03-16	$22.57	$22.95	$22.49	$22.82	$22.82	248,667
2018-03-15	$22.78	$22.83	$22.38	$22.46	$22.46	198,482
2018-03-14	$23.48	$23.76	$22.49	$22.65	$22.65	223,230
2018-03-13	$23.35	$23.98	$23.25	$23.45	$23.45	269,002
2018-03-12	$23.97	$23.97	$22.85	$23.31	$23.31	266,565
2018-03-09	$23.44	$26.15	$23.20	$23.67	$23.67	469,772
2018-03-08	$22.25	$22.43	$21.75	$22.12	$22.12	204,713
2018-03-07	$21.61	$22.27	$21.24	$22.09	$22.09	249,702
2018-03-06	$22.02	$22.15	$21.37	$21.86	$21.86	382,684
2018-03-05	$22.30	$22.67	$21.22	$21.96	$21.96	377,518
2018-03-02	$21.22	$22.82	$20.02	$22.59	$22.59	658,644
2018-03-01	$21.40	$21.59	$17.01	$21.04	$21.04	1,427,183
2018-02-28	$22.19	$22.55	$21.83	$21.88	$21.88	206,079
2018-02-27	$22.27	$22.70	$21.85	$22.10	$22.10	198,820
2018-02-26	$21.85	$22.49	$21.85	$22.12	$22.12	188,088
2018-02-23	$21.14	$21.94	$21.03	$21.75	$21.75	207,716
2018-02-22	$21.52	$21.78	$21.11	$21.20	$21.20	171,850
2018-02-21	$21.09	$21.90	$21.09	$21.41	$21.41	252,376
2018-02-20	$21.44	$21.83	$21.01	$21.12	$21.12	151,027
2018-02-16	$21.56	$22.04	$21.24	$21.48	$21.48	151,305
2018-02-15	$21.65	$22.39	$21.41	$21.51	$21.51	362,714
2018-02-14	$20.20	$21.41	$19.20	$21.33	$21.33	223,281
2018-02-13	$19.86	$20.44	$19.46	$20.26	$20.26	218,166
2018-02-12	$20.32	$20.36	$19.73	$19.96	$19.96	263,848
2018-02-09	$20.48	$20.62	$18.91	$20.09	$20.09	335,330
2018-02-08	$21.32	$21.32	$20.21	$20.22	$20.22	271,505
2018-02-07	$20.24	$21.44	$19.80	$21.27	$21.27	487,338
2018-02-06	$19.17	$20.42	$19.05	$20.29	$20.29	375,782
2018-02-05	$19.78	$20.53	$19.56	$19.67	$19.67	330,912
2018-02-02	$20.24	$20.55	$19.83	$20.01	$20.01	288,593
2018-02-01	$19.99	$20.72	$19.68	$20.46	$20.46	278,770
2018-01-31	$21.19	$21.33	$20.07	$20.08	$20.08	249,116
2018-01-30	$21.31	$21.69	$20.79	$21.05	$21.05	343,014
2018-01-29	$20.85	$21.91	$20.75	$21.59	$21.59	402,859
2018-01-26	$20.36	$20.92	$20.31	$20.91	$20.91	519,676
2018-01-25	$20.20	$20.61	$20.01	$20.30	$20.30	361,258
2018-01-24	$19.65	$20.36	$19.51	$20.23	$20.23	574,151
2018-01-23	$19.84	$19.96	$19.41	$19.72	$19.72	480,498
2018-01-22	$19.75	$19.95	$19.37	$19.71	$19.71	697,487
2018-01-19	$19.79	$19.91	$19.39	$19.61	$19.61	520,386
2018-01-18	$19.94	$19.94	$19.14	$19.71	$19.71	515,133
2018-01-17	$19.24	$20.26	$18.77	$19.94	$19.94	1,024,821
2018-01-16	$19.19	$20.77	$18.90	$19.24	$19.24	1,445,695
2018-01-12	$24.50	$24.85	$18.81	$20.15	$20.15	3,408,785
2018-01-11	$28.00	$28.29	$27.43	$27.68	$27.68	270,083
2018-01-10	$27.31	$28.40	$27.26	$28.03	$28.03	250,489
2018-01-09	$27.13	$27.77	$26.82	$27.61	$27.61	231,323
2018-01-08	$27.54	$27.66	$26.82	$27.10	$27.10	209,789
2018-01-05	$27.52	$27.57	$26.80	$27.54	$27.54	340,725
2018-01-04	$27.81	$28.20	$26.98	$27.59	$27.59	348,255
2018-01-03	$27.35	$27.98	$26.87	$27.88	$27.88	481,907
2018-01-02	$25.89	$27.24	$25.78	$27.23	$27.23	398,443
2017-12-29	$25.95	$26.47	$25.75	$25.87	$25.87	400,366
2017-12-28	$25.65	$26.01	$25.45	$25.86	$25.86	330,244
2017-12-27	$25.67	$25.98	$25.02	$25.46	$25.46	404,468
2017-12-26	$25.51	$25.85	$25.08	$25.77	$25.77	378,394
2017-12-22	$25.66	$25.81	$24.30	$25.60	$25.60	647,553
2017-12-21	$27.32	$27.37	$25.24	$25.70	$25.70	628,989
2017-12-20	$29.28	$29.47	$27.32	$27.34	$27.34	823,060
2017-12-19	$28.31	$30.71	$28.31	$29.05	$29.05	881,382
2017-12-18	$26.99	$27.91	$26.99	$27.55	$27.55	375,204
2017-12-15	$26.58	$27.35	$26.56	$26.62	$26.62	997,821
2017-12-14	$26.75	$26.90	$26.13	$26.26	$26.26	359,079
2017-12-13	$26.11	$26.94	$25.74	$26.58	$26.58	516,846
2017-12-12	$25.32	$26.92	$25.32	$26.00	$26.00	577,845
2017-12-11	$24.91	$25.99	$24.91	$25.21	$25.21	495,892
2017-12-08	$25.51	$26.37	$24.59	$24.90	$24.90	382,775
2017-12-07	$23.59	$25.41	$23.59	$24.86	$24.86	545,466
2017-12-06	$23.46	$23.91	$23.01	$23.67	$23.67	333,058
2017-12-05	$23.73	$24.07	$23.30	$23.47	$23.47	401,862
2017-12-04	$24.45	$25.41	$23.65	$23.73	$23.73	604,227
2017-12-01	$22.76	$24.04	$22.18	$23.85	$23.85	562,859
2017-11-30	$22.92	$23.67	$22.32	$22.56	$22.56	638,797
2017-11-29	$22.26	$22.87	$21.83	$22.54	$22.54	250,382
2017-11-28	$22.61	$22.63	$22.11	$22.31	$22.31	272,704
2017-11-27	$22.99	$23.00	$22.25	$22.41	$22.41	426,756
2017-11-24	$22.34	$23.00	$22.05	$22.93	$22.93	226,647
2017-11-22	$22.11	$22.59	$21.78	$22.22	$22.22	194,597
2017-11-21	$21.35	$22.39	$21.35	$22.16	$22.16	306,117
2017-11-20	$20.79	$21.57	$20.10	$21.25	$21.25	426,623
2017-11-17	$20.85	$21.53	$20.32	$20.67	$20.67	384,640
2017-11-16	$20.06	$22.09	$20.01	$20.91	$20.91	657,516
2017-11-15	$18.78	$20.25	$18.60	$19.90	$19.90	502,966
2017-11-14	$18.78	$19.31	$17.66	$18.66	$18.66	268,059
2017-11-13	$17.50	$18.78	$17.37	$18.57	$18.57	503,488
2017-11-10	$16.21	$17.97	$16.21	$17.53	$17.53	279,584
2017-11-09	$16.15	$16.92	$15.91	$16.46	$16.46	273,474
2017-11-08	$16.28	$16.28	$15.78	$16.15	$16.15	69,456
2017-11-07	$16.68	$16.70	$16.20	$16.35	$16.35	61,915
2017-11-06	$17.25	$17.25	$16.51	$16.59	$16.59	78,840
2017-11-03	$17.13	$17.44	$17.04	$17.23	$17.23	84,396
2017-11-02	$16.86	$17.10	$16.69	$17.05	$17.05	91,071
2017-11-01	$17.27	$17.41	$16.18	$16.93	$16.93	92,327
2017-10-31	$17.18	$17.37	$16.82	$17.05	$17.05	135,904
2017-10-30	$16.55	$17.40	$16.55	$17.10	$17.10	136,477
2017-10-27	$16.17	$16.71	$15.92	$16.65	$16.65	140,599
2017-10-26	$16.80	$16.80	$15.93	$16.24	$16.24	225,768
2017-10-25	$17.54	$17.54	$16.19	$16.42	$16.42	205,288
2017-10-24	$16.06	$18.45	$16.06	$17.41	$17.41	662,652
2017-10-23	$16.10	$16.21	$15.08	$15.75	$15.75	209,339
2017-10-20	$16.65	$17.08	$15.73	$16.09	$16.09	445,962
2017-10-19	$13.88	$16.66	$13.59	$16.50	$16.50	1,317,544
2017-10-18	$14.50	$14.67	$13.91	$13.96	$13.96	231,849
2017-10-17	$14.73	$14.73	$14.36	$14.58	$14.58	100,959
2017-10-16	$14.65	$14.83	$14.24	$14.52	$14.52	206,301
2017-10-13	$14.86	$14.86	$14.45	$14.50	$14.50	63,004
2017-10-12	$14.94	$15.03	$14.80	$14.91	$14.91	53,401
2017-10-11	$15.12	$15.31	$14.80	$14.97	$14.97	65,044
2017-10-10	$16.11	$16.11	$14.85	$15.19	$15.19	161,544
2017-10-09	$15.47	$16.21	$15.36	$16.14	$16.14	230,431
2017-10-06	$14.99	$15.34	$14.99	$15.31	$15.31	40,596
2017-10-05	$14.75	$15.12	$14.75	$14.99	$14.99	90,955
2017-10-04	$15.07	$15.50	$15.03	$15.35	$15.35	120,074
2017-10-03	$15.06	$15.25	$14.91	$15.08	$15.08	61,933
2017-10-02	$14.70	$15.07	$14.70	$15.06	$15.06	94,227
2017-09-29	$14.88	$14.98	$14.61	$14.75	$14.75	58,657
2017-09-28	$14.95	$15.14	$14.68	$14.78	$14.78	44,925
2017-09-27	$14.40	$15.14	$14.28	$15.00	$15.00	67,562
2017-09-26	$14.21	$14.39	$14.13	$14.24	$14.24	57,424
2017-09-25	$13.99	$14.26	$13.57	$14.18	$14.18	46,776
2017-09-22	$14.40	$14.50	$13.85	$14.04	$14.04	121,475
2017-09-21	$14.41	$14.97	$14.12	$14.43	$14.43	58,576
2017-09-20	$14.99	$15.32	$14.16	$14.50	$14.50	184,018
2017-09-19	$15.25	$15.48	$14.66	$14.99	$14.99	623,071
2017-09-18	$14.84	$15.04	$14.60	$14.88	$14.88	115,081
2017-09-15	$14.70	$14.90	$14.48	$14.58	$14.58	129,951
2017-09-14	$14.92	$14.93	$14.46	$14.73	$14.73	83,366
2017-09-13	$15.13	$15.13	$14.81	$14.90	$14.90	78,800
2017-09-12	$15.25	$15.53	$14.83	$14.95	$14.95	194,868
2017-09-11	$15.36	$15.45	$14.51	$14.67	$14.67	111,213
2017-09-08	$15.23	$15.63	$15.12	$15.28	$15.28	109,679
2017-09-07	$15.09	$15.74	$14.96	$15.31	$15.31	107,161
2017-09-06	$15.22	$15.41	$14.92	$15.16	$15.16	58,129
2017-09-05	$15.16	$15.37	$14.80	$15.19	$15.19	68,518
2017-09-01	$15.31	$15.31	$14.86	$15.12	$15.12	76,573
2017-08-31	$15.01	$15.33	$14.85	$15.22	$15.22	98,436
2017-08-30	$14.72	$15.18	$14.56	$14.99	$14.99	58,136
2017-08-29	$14.82	$15.25	$14.73	$14.75	$14.75	83,853
2017-08-28	$14.89	$15.12	$14.60	$14.96	$14.96	50,879
2017-08-25	$14.77	$15.25	$14.60	$14.78	$14.78	53,247
2017-08-24	$14.30	$14.83	$14.10	$14.74	$14.74	90,744
2017-08-23	$14.06	$14.52	$14.03	$14.21	$14.21	164,685
2017-08-22	$13.93	$14.52	$13.93	$14.23	$14.23	98,929
2017-08-21	$14.19	$14.27	$13.91	$14.15	$14.15	27,807
2017-08-18	$14.01	$14.45	$13.96	$14.26	$14.26	74,252
2017-08-17	$14.42	$14.67	$14.16	$14.17	$14.17	97,361
2017-08-16	$14.42	$14.70	$14.19	$14.49	$14.49	87,188
2017-08-15	$14.61	$14.79	$14.15	$14.55	$14.55	42,533
2017-08-14	$14.14	$14.72	$14.08	$14.57	$14.57	92,022
2017-08-11	$14.04	$14.62	$13.94	$14.01	$14.01	118,235
2017-08-10	$14.10	$14.29	$13.59	$13.91	$13.91	209,898
2017-08-09	$14.16	$14.48	$13.80	$14.27	$14.27	87,156
2017-08-08	$14.99	$15.42	$13.98	$14.22	$14.22	168,898
2017-08-07	$14.11	$14.69	$14.11	$14.41	$14.41	106,989
2017-08-04	$14.20	$14.41	$14.05	$14.11	$14.11	68,985
2017-08-03	$14.24	$14.85	$14.08	$14.20	$14.20	78,749
2017-08-02	$14.41	$14.53	$14.07	$14.21	$14.21	126,230
2017-08-01	$14.48	$14.48	$14.15	$14.36	$14.36	222,528
2017-07-31	$15.16	$15.16	$14.38	$14.43	$14.43	93,441
2017-07-28	$15.00	$15.29	$14.70	$15.11	$15.11	116,783
2017-07-27	$15.54	$15.63	$14.69	$15.06	$15.06	198,418
2017-07-26	$15.92	$15.92	$15.06	$15.50	$15.50	139,653
2017-07-25	$16.29	$16.87	$15.59	$15.89	$15.89	263,069
2017-07-24	$14.36	$16.50	$14.33	$16.10	$16.10	882,866
2017-07-21	$14.35	$14.56	$13.99	$14.03	$14.03	101,739
2017-07-20	$14.32	$14.42	$13.91	$14.26	$14.26	68,108
2017-07-19	$14.15	$14.28	$13.84	$14.27	$14.27	184,636
2017-07-18	$14.02	$14.12	$13.78	$14.01	$14.01	57,564
2017-07-17	$13.65	$14.10	$13.56	$14.08	$14.08	94,058
2017-07-14	$13.60	$13.93	$13.24	$13.69	$13.69	62,515
2017-07-13	$13.45	$13.77	$12.87	$13.60	$13.60	171,034
2017-07-12	$13.45	$13.77	$13.35	$13.39	$13.39	223,963
2017-07-11	$13.57	$13.92	$13.13	$13.28	$13.28	196,516
2017-07-10	$14.47	$14.50	$13.61	$13.64	$13.64	132,876
2017-07-07	$13.95	$14.29	$13.83	$14.14	$14.14	84,045
2017-07-06	$14.13	$14.29	$12.67	$13.87	$13.87	77,918
2017-07-05	$14.16	$14.44	$13.94	$14.25	$14.25	62,811
2017-07-03	$13.99	$14.26	$13.85	$14.20	$14.20	53,248
2017-06-30	$13.90	$13.98	$13.54	$13.95	$13.95	217,640
2017-06-29	$14.15	$14.15	$13.72	$13.89	$13.89	113,199
2017-06-28	$13.94	$14.31	$13.69	$14.22	$14.22	68,855
2017-06-27	$14.59	$14.97	$13.77	$13.83	$13.83	82,535
2017-06-26	$14.66	$14.85	$14.20	$14.66	$14.66	135,526
2017-06-23	$14.57	$15.00	$14.41	$14.53	$14.53	229,543
2017-06-22	$13.92	$14.70	$13.92	$14.63	$14.63	119,316
2017-06-21	$13.24	$13.90	$13.21	$13.81	$13.81	82,227
2017-06-20	$13.61	$14.20	$13.08	$13.13	$13.13	162,862
2017-06-19	$13.42	$13.75	$13.22	$13.61	$13.61	53,887
2017-06-16	$13.13	$13.58	$12.91	$13.28	$13.28	172,416
2017-06-15	$13.20	$13.45	$13.16	$13.29	$13.29	67,892
2017-06-14	$13.47	$13.57	$13.26	$13.38	$13.38	85,844
2017-06-13	$13.28	$13.50	$13.20	$13.47	$13.47	79,920
2017-06-12	$13.28	$13.70	$13.20	$13.28	$13.28	134,476
2017-06-09	$13.54	$13.58	$13.12	$13.27	$13.27	107,840
2017-06-08	$13.21	$13.65	$13.03	$13.54	$13.54	129,391
2017-06-07	$12.91	$13.26	$12.91	$13.18	$13.18	79,864
2017-06-06	$12.59	$13.22	$12.59	$12.91	$12.91	114,019
2017-06-05	$12.85	$13.10	$12.28	$12.64	$12.64	138,404
2017-06-02	$12.69	$13.09	$12.44	$12.79	$12.79	98,088
2017-06-01	$12.59	$12.81	$12.42	$12.67	$12.67	156,768
2017-05-31	$12.01	$12.65	$11.92	$12.56	$12.56	137,917
2017-05-30	$13.20	$13.20	$11.88	$12.01	$12.01	492,129
2017-05-26	$14.12	$14.14	$13.10	$13.18	$13.18	250,302
2017-05-25	$14.28	$14.40	$13.92	$14.16	$14.16	178,837
2017-05-24	$14.00	$14.51	$13.67	$14.24	$14.24	367,137
2017-05-23	$14.03	$14.25	$13.41	$14.04	$14.04	151,350
2017-05-22	$14.54	$15.32	$13.85	$14.04	$14.04	189,225
2017-05-19	$15.02	$15.27	$14.39	$14.47	$14.47	123,718
2017-05-18	$14.72	$15.29	$14.72	$15.05	$15.05	204,635
2017-05-17	$14.28	$15.15	$14.28	$14.85	$14.85	740,595
2017-05-16	$15.59	$16.07	$15.38	$16.05	$16.05	137,919
2017-05-15	$15.51	$15.77	$15.33	$15.65	$15.65	135,579
2017-05-12	$14.80	$15.60	$14.66	$15.54	$15.54	289,000
2017-05-11	$15.11	$15.11	$14.70	$14.86	$14.86	95,700
2017-05-10	$14.78	$15.39	$14.68	$15.14	$15.14	138,100
2017-05-09	$15.00	$15.12	$14.71	$14.88	$14.88	118,200
2017-05-08	$15.35	$15.42	$14.76	$14.97	$14.97	125,800
2017-05-05	$15.55	$15.86	$15.27	$15.43	$15.43	303,400
2017-05-04	$15.45	$15.86	$15.13	$15.46	$15.46	247,400
2017-05-03	$15.55	$15.55	$14.96	$15.27	$15.27	296,100
2017-05-02	$14.97	$16.00	$14.60	$15.74	$15.74	320,200
2017-05-01	$16.00	$16.08	$15.50	$15.60	$15.60	211,500
2017-04-28	$15.98	$15.98	$15.70	$15.87	$15.87	80,300
2017-04-27	$15.98	$16.17	$15.85	$15.99	$15.99	177,600
2017-04-26	$16.08	$16.24	$15.88	$15.99	$15.99	283,700
2017-04-25	$16.24	$17.29	$16.00	$16.08	$16.08	416,000
2017-04-24	$15.91	$16.42	$15.84	$16.08	$16.08	181,100
2017-04-21	$16.08	$16.20	$15.58	$15.70	$15.70	141,500
2017-04-20	$16.27	$16.49	$15.84	$16.20	$16.20	68,200
2017-04-19	$16.12	$16.49	$15.85	$16.16	$16.16	160,300
2017-04-18	$16.40	$16.40	$15.77	$16.00	$16.00	78,800
2017-04-17	$15.62	$16.60	$15.52	$16.52	$16.52	236,100
2017-04-13	$15.86	$16.10	$15.43	$15.61	$15.61	179,700
2017-04-12	$16.11	$16.20	$15.67	$15.86	$15.86	151,100
2017-04-11	$16.53	$16.53	$16.00	$16.14	$16.14	158,800
2017-04-10	$16.24	$16.67	$16.23	$16.49	$16.49	260,000
2017-04-07	$16.27	$16.45	$15.89	$16.42	$16.42	166,300
2017-04-06	$16.03	$16.50	$15.27	$16.44	$16.44	251,600
2017-04-05	$16.66	$16.66	$15.88	$16.10	$16.10	491,600
2017-04-04	$17.07	$17.23	$16.59	$16.79	$16.79	215,000
2017-04-03	$17.03	$17.13	$16.50	$16.95	$16.95	146,900
2017-03-31	$16.29	$17.23	$16.15	$17.06	$17.06	598,300
2017-03-30	$17.26	$17.48	$16.31	$16.37	$16.37	439,600
2017-03-29	$17.26	$17.59	$17.12	$17.37	$17.37	305,700
2017-03-28	$17.30	$17.57	$17.07	$17.21	$17.21	278,800
2017-03-27	$17.04	$17.67	$16.74	$17.39	$17.39	385,200
2017-03-24	$17.76	$18.04	$17.31	$17.40	$17.40	342,600
2017-03-23	$18.50	$18.50	$17.61	$17.88	$17.88	343,600
2017-03-22	$17.10	$19.11	$16.69	$18.43	$18.43	874,800
2017-03-21	$17.50	$17.53	$16.27	$17.00	$17.00	405,500
2017-03-20	$16.57	$17.74	$16.30	$17.50	$17.50	333,600
2017-03-17	$16.14	$16.75	$16.08	$16.64	$16.64	216,200
2017-03-16	$16.89	$17.07	$16.15	$16.19	$16.19	379,100
2017-03-15	$17.17	$17.46	$16.77	$16.97	$16.97	239,000
2017-03-14	$17.85	$17.96	$16.75	$17.15	$17.15	237,900
2017-03-13	$16.40	$18.30	$15.91	$17.99	$17.99	901,500
2017-03-10	$17.01	$17.65	$15.88	$16.33	$16.33	527,000
2017-03-09	$16.85	$17.03	$16.41	$17.00	$17.00	578,200
2017-03-08	$16.09	$17.07	$15.90	$16.86	$16.86	845,900
2017-03-07	$15.32	$18.04	$15.00	$16.04	$16.04	2,574,900
2017-03-06	$13.30	$18.48	$13.10	$15.64	$15.64	10,627,200
2017-03-03	$9.72	$9.84	$9.50	$9.65	$9.65	58,900
2017-03-02	$9.45	$9.91	$9.45	$9.60	$9.60	56,300
2017-03-01	$9.38	$9.80	$9.31	$9.51	$9.51	67,800
2017-02-28	$9.50	$9.55	$9.24	$9.30	$9.30	128,300
2017-02-27	$9.25	$9.68	$9.06	$9.50	$9.50	85,100
2017-02-24	$9.09	$9.34	$9.09	$9.27	$9.27	53,800
2017-02-23	$9.36	$9.41	$9.04	$9.19	$9.19	98,900
2017-02-22	$9.61	$9.73	$9.29	$9.33	$9.33	48,900
2017-02-21	$10.03	$10.19	$9.64	$9.67	$9.67	84,100
2017-02-17	$10.03	$10.18	$9.83	$10.02	$10.02	113,500
2017-02-16	$9.71	$10.08	$9.66	$10.02	$10.02	106,400
2017-02-15	$9.63	$9.75	$9.47	$9.65	$9.65	52,100
2017-02-14	$9.43	$9.78	$9.01	$9.63	$9.63	65,200
2017-02-13	$9.41	$9.58	$9.36	$9.45	$9.45	77,600
2017-02-10	$9.16	$9.40	$9.11	$9.32	$9.32	47,700
2017-02-09	$8.84	$9.28	$8.84	$9.19	$9.19	64,000
2017-02-08	$8.89	$9.07	$8.75	$8.85	$8.85	40,000
2017-02-07	$9.11	$9.11	$8.88	$8.95	$8.95	48,200
2017-02-06	$9.14	$9.29	$8.97	$9.12	$9.12	37,100
2017-02-03	$9.17	$9.33	$9.02	$9.18	$9.18	66,600
2017-02-02	$8.95	$9.23	$8.79	$9.11	$9.11	58,700
2017-02-01	$8.85	$9.20	$8.82	$8.98	$8.98	41,600
2017-01-31	$8.86	$8.93	$8.61	$8.85	$8.85	63,700
2017-01-30	$9.16	$9.16	$8.68	$8.93	$8.93	88,100
2017-01-27	$9.08	$9.30	$9.01	$9.21	$9.21	45,100
2017-01-26	$9.15	$9.24	$9.00	$9.02	$9.02	47,500
2017-01-25	$9.46	$9.46	$9.10	$9.12	$9.12	94,800
2017-01-24	$9.23	$9.40	$8.96	$9.39	$9.39	117,800
2017-01-23	$9.25	$9.37	$8.98	$9.25	$9.25	85,600
2017-01-20	$9.07	$9.44	$9.01	$9.37	$9.37	159,200
2017-01-19	$8.98	$9.05	$8.77	$8.85	$8.85	79,900
2017-01-18	$9.02	$9.17	$8.85	$9.03	$9.03	121,200
2017-01-17	$10.41	$10.42	$8.79	$9.01	$9.01	185,400
2017-01-13	$10.43	$10.71	$10.27	$10.47	$10.47	105,200
2017-01-12	$10.48	$10.66	$10.02	$10.41	$10.41	61,100
2017-01-11	$10.78	$10.86	$10.26	$10.56	$10.56	130,400
2017-01-10	$10.64	$10.95	$10.60	$10.78	$10.78	118,600
2017-01-09	$10.93	$10.93	$10.15	$10.75	$10.75	104,000
2017-01-06	$10.84	$11.00	$10.76	$10.92	$10.92	151,900
2017-01-05	$11.02	$11.10	$10.83	$11.03	$11.03	113,300
2017-01-04	$10.71	$11.04	$10.65	$10.97	$10.97	174,800
2017-01-03	$10.35	$11.11	$10.23	$10.74	$10.74	173,500
2016-12-30	$10.29	$10.44	$10.17	$10.29	$10.29	112,000
2016-12-29	$10.21	$10.53	$10.13	$10.30	$10.30	96,500
2016-12-28	$10.11	$10.25	$10.02	$10.12	$10.12	202,900
2016-12-27	$10.08	$10.26	$9.95	$10.10	$10.10	137,900
2016-12-23	$9.54	$10.14	$9.54	$10.10	$10.10	94,300
2016-12-22	$9.30	$9.67	$9.06	$9.54	$9.54	116,500
2016-12-21	$8.93	$9.41	$8.51	$9.37	$9.37	98,800
2016-12-20	$8.90	$9.23	$8.81	$9.09	$9.09	106,800
2016-12-19	$8.48	$8.98	$8.48	$8.93	$8.93	130,900
2016-12-16	$8.05	$8.66	$8.05	$8.52	$8.52	932,500
2016-12-15	$8.00	$8.19	$7.79	$8.01	$8.01	249,900
2016-12-14	$7.98	$8.06	$7.11	$7.97	$7.97	541,800
2016-12-13	$8.23	$8.69	$7.38	$7.98	$7.98	178,900
2016-12-12	$8.80	$8.87	$8.05	$8.10	$8.10	212,400
2016-12-09	$8.96	$9.23	$8.88	$8.92	$8.92	111,900
2016-12-08	$8.79	$9.06	$8.55	$8.91	$8.91	80,100
2016-12-07	$8.68	$8.90	$7.93	$8.79	$8.79	108,400
2016-12-06	$8.98	$9.01	$8.73	$8.81	$8.81	91,000
2016-12-05	$8.70	$9.02	$8.70	$8.94	$8.94	100,000
2016-12-02	$8.59	$8.93	$8.56	$8.75	$8.75	78,500
2016-12-01	$9.11	$9.22	$8.63	$8.68	$8.68	100,800
2016-11-30	$9.41	$9.60	$8.97	$9.04	$9.04	54,900
2016-11-29	$9.36	$9.60	$9.29	$9.35	$9.35	42,400
2016-11-28	$9.57	$9.57	$9.28	$9.31	$9.31	58,000
2016-11-25	$9.50	$9.67	$9.09	$9.57	$9.57	42,700
2016-11-23	$9.31	$9.64	$9.00	$9.43	$9.43	112,200
2016-11-22	$10.09	$10.09	$9.32	$9.44	$9.44	126,200
2016-11-21	$9.90	$10.06	$9.80	$10.03	$10.03	90,900
2016-11-18	$10.11	$10.20	$9.75	$9.86	$9.86	254,000
2016-11-17	$10.06	$10.50	$10.06	$10.21	$10.21	189,900
2016-11-16	$9.77	$10.40	$9.60	$9.92	$9.92	285,200
2016-11-15	$9.94	$9.94	$9.51	$9.72	$9.72	88,000
2016-11-14	$9.77	$10.05	$9.66	$9.83	$9.83	175,200
2016-11-11	$9.85	$9.89	$9.54	$9.67	$9.67	202,000
2016-11-10	$10.26	$10.50	$9.73	$9.92	$9.92	228,700
2016-11-09	$8.96	$9.93	$8.50	$9.58	$9.58	336,300
2016-11-08	$8.39	$8.42	$7.79	$8.20	$8.20	128,800
2016-11-07	$8.00	$8.12	$7.86	$8.11	$8.11	62,200
2016-11-04	$7.55	$7.98	$7.51	$7.89	$7.89	75,100
2016-11-03	$7.79	$7.81	$7.50	$7.51	$7.51	96,100
2016-11-02	$7.89	$7.97	$7.56	$7.75	$7.75	67,200
2016-11-01	$7.78	$7.90	$7.50	$7.86	$7.86	97,100
2016-10-31	$8.25	$8.25	$7.62	$7.72	$7.72	138,500
2016-10-28	$8.28	$8.36	$8.05	$8.19	$8.19	82,200
2016-10-27	$8.60	$8.60	$8.30	$8.32	$8.32	77,900
2016-10-26	$8.62	$8.79	$8.41	$8.46	$8.46	83,000
2016-10-25	$8.87	$8.97	$8.48	$8.61	$8.61	73,000
2016-10-24	$9.45	$9.50	$8.83	$8.94	$8.94	98,500
2016-10-21	$9.30	$9.62	$9.14	$9.50	$9.50	117,700
2016-10-20	$9.00	$9.44	$8.91	$9.37	$9.37	74,900
2016-10-19	$9.00	$9.29	$8.80	$9.00	$9.00	105,200
2016-10-18	$9.01	$9.41	$8.84	$8.97	$8.97	50,400
2016-10-17	$8.90	$9.03	$8.65	$8.86	$8.86	76,700
2016-10-14	$9.29	$9.85	$8.83	$8.90	$8.90	103,300
2016-10-13	$9.37	$9.63	$9.24	$9.25	$9.25	53,000
2016-10-12	$9.73	$9.88	$9.34	$9.41	$9.41	194,200
2016-10-11	$9.85	$10.00	$9.71	$9.76	$9.76	107,200
2016-10-10	$9.80	$10.11	$9.80	$10.00	$10.00	52,900
2016-10-07	$9.99	$10.00	$9.73	$9.85	$9.85	72,600
2016-10-06	$10.00	$10.15	$9.91	$9.98	$9.98	79,700
2016-10-05	$10.20	$10.23	$9.99	$10.00	$10.00	109,000
2016-10-04	$10.11	$10.28	$10.09	$10.13	$10.13	47,100
2016-10-03	$10.07	$10.21	$9.99	$10.14	$10.14	81,200
2016-09-30	$9.73	$10.28	$9.58	$10.11	$10.11	91,500
2016-09-29	$9.89	$9.95	$9.61	$9.73	$9.73	138,900
2016-09-28	$10.21	$10.33	$9.90	$9.92	$9.92	106,400
2016-09-27	$10.34	$10.38	$10.14	$10.22	$10.22	105,400
2016-09-26	$10.05	$10.50	$10.05	$10.31	$10.31	89,000
2016-09-23	$10.49	$10.60	$10.15	$10.15	$10.15	87,800
2016-09-22	$10.41	$10.53	$10.11	$10.46	$10.46	215,500
2016-09-21	$10.51	$10.75	$10.28	$10.42	$10.42	118,600
2016-09-20	$10.45	$10.64	$10.27	$10.53	$10.53	100,900
2016-09-19	$10.37	$10.48	$10.19	$10.36	$10.36	143,200
2016-09-16	$10.02	$10.41	$10.02	$10.33	$10.33	163,600
2016-09-15	$9.90	$10.14	$9.83	$10.01	$10.01	72,000
2016-09-14	$9.88	$10.19	$9.86	$9.99	$9.99	100,900
2016-09-13	$9.88	$9.97	$9.70	$9.85	$9.85	95,600
2016-09-12	$9.76	$10.07	$9.73	$10.06	$10.06	77,000
2016-09-09	$9.90	$10.10	$9.80	$9.83	$9.83	104,200
2016-09-08	$10.00	$10.33	$9.73	$10.03	$10.03	168,000
2016-09-07	$9.96	$10.09	$9.85	$9.98	$9.98	81,400
2016-09-06	$9.73	$10.01	$9.50	$9.87	$9.87	85,300
2016-09-02	$9.76	$10.01	$9.51	$9.68	$9.68	101,400
2016-09-01	$9.68	$9.74	$9.47	$9.71	$9.71	149,200
2016-08-31	$10.47	$10.73	$9.59	$9.72	$9.72	154,700
2016-08-30	$9.71	$10.72	$9.66	$10.47	$10.47	561,900
2016-08-29	$10.13	$10.33	$9.64	$9.66	$9.66	110,700
2016-08-26	$10.63	$10.91	$10.10	$10.14	$10.14	101,300
2016-08-25	$10.69	$11.29	$10.48	$10.63	$10.63	201,500
2016-08-24	$10.88	$11.08	$10.53	$10.64	$10.64	128,700
2016-08-23	$10.93	$11.01	$10.77	$10.94	$10.94	81,900
2016-08-22	$10.94	$11.07	$10.37	$10.81	$10.81	114,500
2016-08-19	$11.00	$11.04	$10.79	$10.96	$10.96	63,100
2016-08-18	$10.99	$11.11	$10.75	$11.00	$11.00	86,900
2016-08-17	$10.99	$11.01	$10.67	$10.99	$10.99	71,900
2016-08-16	$11.27	$11.47	$10.92	$11.01	$11.01	115,200
2016-08-15	$11.05	$11.35	$11.05	$11.27	$11.27	49,100
2016-08-12	$11.09	$11.10	$10.94	$10.99	$10.99	84,600
2016-08-11	$10.90	$11.20	$10.81	$11.01	$11.01	92,400
2016-08-10	$11.62	$11.62	$10.50	$10.91	$10.91	217,200
2016-08-09	$11.86	$11.97	$11.32	$11.62	$11.62	81,000
2016-08-08	$11.98	$11.98	$11.61	$11.65	$11.65	90,400
2016-08-05	$11.75	$12.13	$11.61	$12.00	$12.00	63,700
2016-08-04	$12.05	$12.28	$11.64	$11.67	$11.67	35,700
2016-08-03	$11.64	$12.08	$11.64	$12.01	$12.01	67,100
2016-08-02	$11.82	$11.95	$11.59	$11.71	$11.71	70,700
2016-08-01	$11.45	$11.92	$11.40	$11.82	$11.82	111,700
2016-07-29	$11.70	$11.70	$11.21	$11.49	$11.49	109,100
2016-07-28	$11.96	$12.13	$11.54	$11.77	$11.77	68,600
2016-07-27	$11.74	$12.02	$11.69	$11.93	$11.93	47,600
2016-07-26	$11.70	$11.86	$11.57	$11.70	$11.70	58,400
2016-07-25	$11.87	$11.88	$11.59	$11.70	$11.70	62,800
2016-07-22	$11.91	$12.01	$11.72	$11.86	$11.86	29,500
2016-07-21	$11.86	$12.27	$11.79	$11.88	$11.88	66,300
2016-07-20	$11.64	$12.06	$11.36	$11.94	$11.94	81,900
2016-07-19	$11.93	$12.13	$11.35	$11.53	$11.53	101,600
2016-07-18	$11.69	$11.92	$11.36	$11.89	$11.89	176,400
2016-07-15	$11.32	$11.84	$11.32	$11.62	$11.62	109,000
2016-07-14	$11.82	$11.82	$11.12	$11.20	$11.20	107,600
2016-07-13	$11.96	$12.09	$11.67	$11.73	$11.73	119,100
2016-07-12	$11.99	$12.05	$11.88	$11.90	$11.90	109,000
2016-07-11	$11.84	$12.12	$11.67	$11.96	$11.96	189,100
2016-07-08	$11.85	$12.22	$11.56	$11.80	$11.80	127,900
2016-07-07	$11.63	$11.83	$11.51	$11.79	$11.79	78,700
2016-07-06	$11.35	$11.95	$11.35	$11.67	$11.67	100,700
2016-07-05	$11.20	$11.63	$11.03	$11.46	$11.46	142,700
2016-07-01	$11.67	$12.10	$10.96	$11.20	$11.20	348,200
2016-06-30	$11.35	$11.66	$11.12	$11.23	$11.23	98,400
2016-06-29	$11.18	$11.38	$10.89	$11.29	$11.29	123,900
2016-06-28	$10.71	$11.15	$10.67	$11.01	$11.01	107,400
2016-06-27	$10.53	$10.93	$10.20	$10.58	$10.58	128,600
2016-06-24	$10.89	$11.03	$10.51	$10.69	$10.69	403,300
2016-06-23	$11.07	$11.38	$10.79	$11.32	$11.32	106,500
2016-06-22	$10.74	$11.45	$10.60	$10.99	$10.99	201,700
2016-06-21	$10.53	$10.96	$10.37	$10.79	$10.79	166,700
2016-06-20	$11.58	$11.87	$9.80	$10.40	$10.40	756,100
2016-06-17	$11.58	$11.65	$11.17	$11.37	$11.37	159,300
2016-06-16	$11.66	$11.69	$11.34	$11.54	$11.54	103,200
2016-06-15	$11.82	$12.11	$11.74	$11.77	$11.77	114,500
2016-06-14	$12.17	$12.36	$11.51	$11.80	$11.80	96,900
2016-06-13	$12.31	$12.73	$12.03	$12.09	$12.09	81,400
2016-06-10	$12.77	$12.89	$12.17	$12.46	$12.46	69,600
2016-06-09	$13.25	$13.32	$12.92	$12.96	$12.96	75,500
2016-06-08	$13.50	$13.73	$13.26	$13.30	$13.30	69,700
2016-06-07	$13.59	$13.76	$13.04	$13.46	$13.46	54,100
2016-06-06	$13.42	$13.66	$13.03	$13.58	$13.58	54,800
2016-06-03	$13.40	$13.96	$13.18	$13.42	$13.42	61,200
2016-06-02	$13.55	$13.93	$13.32	$13.40	$13.40	95,900
2016-06-01	$13.30	$13.61	$13.19	$13.59	$13.59	91,500
2016-05-31	$13.53	$13.65	$13.26	$13.31	$13.31	65,100
2016-05-27	$13.21	$13.44	$13.11	$13.42	$13.42	86,600
2016-05-26	$13.39	$13.39	$13.11	$13.27	$13.27	115,600
2016-05-25	$13.34	$13.47	$12.83	$13.35	$13.35	66,400
2016-05-24	$12.93	$13.48	$12.84	$13.28	$13.28	65,600
2016-05-23	$12.83	$13.13	$12.66	$12.84	$12.84	66,900
2016-05-20	$12.31	$12.77	$12.12	$12.76	$12.76	81,500
2016-05-19	$12.50	$12.74	$11.82	$12.19	$12.19	118,500
2016-05-18	$12.17	$12.79	$12.03	$12.60	$12.60	167,000
2016-05-17	$11.70	$12.64	$11.67	$12.26	$12.26	214,600
2016-05-16	$11.19	$11.69	$10.90	$11.63	$11.63	178,300
2016-05-13	$10.24	$11.32	$10.22	$11.13	$11.13	154,300
2016-05-12	$10.54	$10.59	$9.81	$10.13	$10.13	189,800
2016-05-11	$10.77	$11.09	$10.55	$10.55	$10.55	149,300
2016-05-10	$10.84	$11.00	$10.30	$10.67	$10.67	284,400
2016-05-09	$10.89	$11.16	$10.50	$10.75	$10.75	469,900
2016-05-06	$11.84	$11.94	$10.75	$10.85	$10.85	276,200
2016-05-05	$13.20	$13.35	$11.54	$12.01	$12.01	337,200
2016-05-04	$13.55	$13.69	$13.33	$13.62	$13.62	124,000
2016-05-03	$14.18	$14.31	$13.57	$13.63	$13.63	74,300
2016-05-02	$14.10	$14.38	$13.70	$14.35	$14.35	117,400
2016-04-29	$14.16	$14.43	$13.69	$13.94	$13.94	75,800
2016-04-28	$14.09	$14.68	$13.84	$14.31	$14.31	118,600
2016-04-27	$14.38	$14.39	$13.90	$14.09	$14.09	85,400
2016-04-26	$15.33	$15.36	$14.03	$14.48	$14.48	128,000
2016-04-25	$14.64	$15.53	$14.64	$15.19	$15.19	224,400
2016-04-22	$13.95	$15.31	$13.72	$14.63	$14.63	346,900
2016-04-21	$13.86	$14.14	$13.79	$13.86	$13.86	129,000
2016-04-20	$13.89	$14.21	$13.65	$13.84	$13.84	108,700
2016-04-19	$13.70	$14.07	$13.55	$13.78	$13.78	129,300
2016-04-18	$13.56	$13.84	$13.41	$13.64	$13.64	139,500
2016-04-15	$13.65	$13.78	$13.36	$13.57	$13.57	58,900
2016-04-14	$13.50	$13.88	$13.02	$13.72	$13.72	103,200
2016-04-13	$13.18	$13.66	$12.80	$13.54	$13.54	127,200
2016-04-12	$13.31	$13.72	$13.03	$13.09	$13.09	131,600
2016-04-11	$14.03	$14.16	$13.38	$13.40	$13.40	58,700
2016-04-08	$14.34	$14.34	$13.35	$13.90	$13.90	100,000
2016-04-07	$14.09	$14.39	$13.90	$14.16	$14.16	72,400
2016-04-06	$14.00	$14.72	$13.68	$14.22	$14.22	174,000
2016-04-05	$14.16	$14.24	$13.77	$13.92	$13.92	71,400
2016-04-04	$13.89	$14.44	$13.75	$14.19	$14.19	130,800
2016-04-01	$13.50	$14.00	$13.33	$13.82	$13.82	206,300
2016-03-31	$13.16	$13.82	$13.06	$13.66	$13.66	321,100
2016-03-30	$13.52	$13.81	$12.80	$13.18	$13.18	97,200
2016-03-29	$12.71	$13.63	$12.47	$13.45	$13.45	107,500
2016-03-28	$12.88	$12.99	$12.57	$12.77	$12.77	76,000
2016-03-24	$12.84	$13.24	$12.28	$12.95	$12.95	75,200
2016-03-23	$13.62	$13.72	$12.90	$12.92	$12.92	114,900
2016-03-22	$13.40	$13.80	$13.40	$13.68	$13.68	65,000
2016-03-21	$13.04	$13.76	$12.67	$13.49	$13.49	82,900
2016-03-18	$13.09	$13.50	$12.90	$13.04	$13.04	265,400
2016-03-17	$12.85	$13.16	$12.30	$12.99	$12.99	141,200
2016-03-16	$12.36	$13.08	$12.16	$12.91	$12.91	124,900
2016-03-15	$12.95	$12.95	$12.31	$12.41	$12.41	58,300
2016-03-14	$12.94	$13.42	$12.94	$13.11	$13.11	95,000
2016-03-11	$12.93	$13.35	$12.55	$13.05	$13.05	92,000
2016-03-10	$12.92	$13.18	$12.57	$12.80	$12.80	76,800
2016-03-09	$12.86	$13.08	$12.27	$12.75	$12.75	134,200
2016-03-08	$13.92	$14.00	$12.79	$12.87	$12.87	212,200
2016-03-07	$13.30	$14.40	$13.20	$13.95	$13.95	125,500
2016-03-04	$14.19	$14.19	$13.29	$13.41	$13.41	141,500
2016-03-03	$14.66	$14.80	$13.70	$14.25	$14.25	147,100
2016-03-02	$14.33	$14.75	$14.21	$14.59	$14.59	147,300
2016-03-01	$12.89	$14.29	$12.89	$14.21	$14.21	177,900
2016-02-29	$13.01	$13.53	$12.75	$12.86	$12.86	178,200
2016-02-26	$13.37	$13.46	$12.70	$13.13	$13.13	97,300
2016-02-25	$13.06	$13.68	$12.59	$13.30	$13.30	115,400
2016-02-24	$13.06	$13.34	$12.40	$13.02	$13.02	127,900
2016-02-23	$13.60	$13.81	$12.87	$13.18	$13.18	80,500
2016-02-22	$13.46	$13.73	$13.18	$13.62	$13.62	105,900
2016-02-19	$13.48	$13.59	$13.12	$13.28	$13.28	195,400
2016-02-18	$14.04	$14.54	$13.48	$13.50	$13.50	125,200
2016-02-17	$14.16	$14.46	$13.72	$14.06	$14.06	95,700
2016-02-16	$13.67	$14.09	$13.47	$14.02	$14.02	103,000
2016-02-12	$13.22	$13.53	$12.83	$13.51	$13.51	95,800
2016-02-11	$12.84	$13.34	$12.16	$13.09	$13.09	106,400
2016-02-10	$13.47	$14.46	$13.14	$13.18	$13.18	84,300
2016-02-09	$13.17	$13.60	$12.53	$13.29	$13.29	104,300
2016-02-08	$14.08	$14.44	$13.05	$13.31	$13.31	140,200
2016-02-05	$14.65	$14.65	$14.15	$14.20	$14.20	126,500
2016-02-04	$14.57	$15.32	$14.30	$14.68	$14.68	115,000
2016-02-03	$15.00	$15.16	$13.98	$14.49	$14.49	123,100
2016-02-02	$14.92	$15.11	$14.61	$14.84	$14.84	169,500
2016-02-01	$15.19	$15.43	$14.55	$15.12	$15.12	168,500
2016-01-29	$15.40	$16.03	$14.92	$15.27	$15.27	117,500
2016-01-28	$16.00	$16.00	$15.10	$15.40	$15.40	174,400
2016-01-27	$15.92	$16.23	$15.47	$15.84	$15.84	194,500
2016-01-26	$16.24	$16.33	$15.59	$16.10	$16.10	81,200
2016-01-25	$16.01	$16.26	$15.49	$16.09	$16.09	177,000
2016-01-22	$14.90	$16.19	$14.59	$16.07	$16.07	232,100
2016-01-21	$15.63	$16.83	$15.09	$15.20	$15.20	170,500
2016-01-20	$14.76	$15.82	$14.54	$15.66	$15.66	461,000
2016-01-19	$15.84	$16.24	$14.60	$14.94	$14.94	383,700
2016-01-15	$16.08	$16.38	$15.91	$16.26	$16.26	103,700
2016-01-14	$16.77	$17.14	$15.81	$16.59	$16.59	116,400
2016-01-13	$16.89	$17.09	$16.47	$16.78	$16.78	177,400
2016-01-12	$16.64	$17.38	$16.17	$16.77	$16.77	138,800
2016-01-11	$16.24	$16.92	$15.72	$16.57	$16.57	420,400
2016-01-08	$16.85	$17.10	$15.94	$16.02	$16.02	411,600
2016-01-07	$18.00	$18.14	$16.75	$16.85	$16.85	208,800
2016-01-06	$18.67	$18.89	$17.74	$18.36	$18.36	206,600
2016-01-05	$18.33	$19.69	$18.24	$18.80	$18.80	127,400
2016-01-04	$18.74	$19.02	$15.58	$18.31	$18.31	242,100
2015-12-31	$18.74	$19.29	$18.53	$18.97	$18.97	153,400
2015-12-30	$19.85	$20.04	$18.47	$18.79	$18.79	182,300
2015-12-29	$19.54	$20.21	$19.28	$20.03	$20.03	94,100
2015-12-28	$19.53	$19.91	$19.19	$19.38	$19.38	109,200
2015-12-24	$19.98	$20.26	$19.58	$19.86	$19.86	38,800
2015-12-23	$20.27	$20.60	$19.94	$20.02	$20.02	65,500
2015-12-22	$20.36	$20.57	$19.78	$20.15	$20.15	115,800
2015-12-21	$20.62	$20.90	$19.90	$20.26	$20.26	146,500
2015-12-18	$19.80	$20.73	$19.80	$20.49	$20.49	246,500
2015-12-17	$20.30	$20.90	$19.84	$19.92	$19.92	96,000
2015-12-16	$20.09	$20.22	$19.33	$20.18	$20.18	110,100
2015-12-15	$20.02	$20.47	$19.77	$19.98	$19.98	173,200
2015-12-14	$20.00	$20.53	$19.57	$19.81	$19.81	132,700
2015-12-11	$20.14	$20.77	$19.98	$20.09	$20.09	100,800
2015-12-10	$20.26	$20.54	$20.14	$20.53	$20.53	89,900
2015-12-09	$21.51	$21.65	$20.06	$20.25	$20.25	107,400
2015-12-08	$20.41	$21.74	$20.36	$21.57	$21.57	151,800
2015-12-07	$21.88	$21.88	$19.90	$20.65	$20.65	275,600
2015-12-04	$21.76	$22.14	$21.21	$21.85	$21.85	127,800
2015-12-03	$23.50	$23.50	$21.21	$21.71	$21.71	339,900
2015-12-02	$22.63	$23.96	$22.63	$23.38	$23.38	310,000
2015-12-01	$23.06	$23.16	$22.25	$22.73	$22.73	219,200
2015-11-30	$23.69	$23.69	$22.56	$22.93	$22.93	233,900
2015-11-27	$22.98	$23.71	$22.96	$23.59	$23.59	45,200
2015-11-25	$23.06	$23.55	$22.91	$23.13	$23.13	133,700
2015-11-24	$22.67	$23.19	$22.30	$22.98	$22.98	145,100
2015-11-23	$22.77	$23.11	$22.62	$22.78	$22.78	201,700
2015-11-20	$22.52	$23.22	$22.50	$22.95	$22.95	198,400
2015-11-19	$22.55	$23.13	$21.92	$22.50	$22.50	388,700
2015-11-18	$22.48	$22.74	$21.57	$22.70	$22.70	294,300
2015-11-17	$22.74	$23.08	$22.12	$22.42	$22.42	157,300
2015-11-16	$22.56	$22.96	$21.84	$22.68	$22.68	171,100
2015-11-13	$22.63	$23.06	$22.29	$22.45	$22.45	187,800
2015-11-12	$22.31	$23.03	$21.66	$22.72	$22.72	150,200
2015-11-11	$22.72	$23.30	$22.11	$22.58	$22.58	173,200
2015-11-10	$22.85	$23.08	$22.40	$22.78	$22.78	275,800
2015-11-09	$21.68	$23.61	$21.52	$22.97	$22.97	474,500
2015-11-06	$20.50	$22.01	$20.11	$21.95	$21.95	201,900
2015-11-05	$24.09	$24.09	$19.12	$20.42	$20.42	947,200
2015-11-04	$24.90	$25.04	$23.95	$24.43	$24.43	315,600
2015-11-03	$24.50	$25.00	$24.19	$24.36	$24.36	262,300
2015-11-02	$22.62	$24.96	$22.51	$24.71	$24.71	430,800
2015-10-30	$22.98	$23.13	$22.44	$22.71	$22.71	204,200
2015-10-29	$23.39	$24.57	$22.93	$23.07	$23.07	237,900
2015-10-28	$22.50	$23.83	$21.99	$23.60	$23.60	228,600
2015-10-27	$21.88	$22.71	$21.63	$22.54	$22.54	900,300
2015-10-26	$22.49	$22.49	$21.58	$21.93	$21.93	383,400
2015-10-23	$23.02	$23.25	$22.13	$22.23	$22.23	228,800
2015-10-22	$22.86	$23.40	$21.94	$22.84	$22.84	160,200
2015-10-21	$23.88	$24.43	$22.02	$22.87	$22.87	229,600
2015-10-20	$24.34	$24.34	$23.27	$23.61	$23.61	181,400
2015-10-19	$23.47	$24.29	$22.89	$24.13	$24.13	214,500
2015-10-16	$24.26	$24.42	$22.63	$23.14	$23.14	186,800
2015-10-15	$22.59	$24.13	$22.36	$24.13	$24.13	420,100
2015-10-14	$21.05	$22.57	$21.05	$22.54	$22.54	277,800
2015-10-13	$21.38	$22.30	$21.00	$21.13	$21.13	180,500
2015-10-12	$21.11	$21.62	$20.79	$21.50	$21.50	203,200
2015-10-09	$20.71	$21.33	$20.15	$20.87	$20.87	298,200
2015-10-08	$20.40	$21.10	$19.43	$20.25	$20.25	236,800
2015-10-07	$19.16	$20.30	$18.50	$20.11	$20.11	257,600
2015-10-06	$20.25	$20.25	$18.62	$19.11	$19.11	275,100
2015-10-05	$20.85	$21.13	$19.04	$19.99	$19.99	239,500
2015-10-02	$19.28	$20.64	$19.14	$20.55	$20.55	211,200
2015-10-01	$18.88	$19.52	$18.55	$19.34	$19.34	298,000
2015-09-30	$17.99	$18.86	$17.88	$18.77	$18.77	498,000
2015-09-29	$17.42	$18.50	$17.04	$17.81	$17.81	426,400
2015-09-28	$18.87	$18.93	$17.29	$17.42	$17.42	503,500
2015-09-25	$21.11	$21.32	$19.00	$19.06	$19.06	501,800
2015-09-24	$22.23	$22.30	$20.32	$20.93	$20.93	1,046,200
2015-09-23	$18.78	$22.80	$18.35	$22.46	$22.46	2,045,100
2015-09-22	$18.49	$19.50	$17.54	$18.24	$18.24	639,200
2015-09-21	$20.20	$20.20	$18.51	$18.75	$18.75	383,300
2015-09-18	$18.75	$20.18	$18.75	$20.02	$20.02	444,400
2015-09-17	$18.65	$19.20	$18.50	$19.16	$19.16	299,200
2015-09-16	$19.19	$19.24	$17.82	$18.48	$18.48	260,700
2015-09-15	$19.27	$19.92	$19.00	$19.33	$19.33	232,200
2015-09-14	$19.45	$19.78	$18.77	$19.30	$19.30	221,300
2015-09-11	$18.50	$19.64	$18.44	$19.27	$19.27	545,300
2015-09-10	$17.88	$18.78	$17.86	$18.59	$18.59	540,800
2015-09-09	$16.82	$18.56	$16.75	$17.96	$17.96	369,800
2015-09-08	$16.27	$16.73	$16.09	$16.59	$16.59	361,100
2015-09-04	$15.42	$16.21	$15.42	$15.89	$15.89	121,900
2015-09-03	$16.42	$16.51	$15.58	$15.66	$15.66	181,700
2015-09-02	$16.01	$16.61	$15.67	$16.46	$16.46	208,700
2015-09-01	$15.20	$15.91	$15.01	$15.73	$15.73	207,300
2015-08-31	$15.77	$16.28	$15.47	$15.58	$15.58	175,300
2015-08-28	$15.48	$16.08	$15.46	$15.95	$15.95	190,900
2015-08-27	$15.74	$15.94	$15.21	$15.59	$15.59	219,600
2015-08-26	$15.41	$15.81	$14.66	$15.74	$15.74	191,000
2015-08-25	$15.03	$15.64	$14.73	$14.99	$14.99	267,200
2015-08-24	$14.72	$15.85	$14.01	$14.85	$14.85	234,100
2015-08-21	$14.58	$15.85	$14.50	$15.39	$15.39	312,400
2015-08-20	$15.76	$15.97	$15.10	$15.12	$15.12	277,400
2015-08-19	$16.22	$16.47	$15.80	$16.18	$16.18	231,500
2015-08-18	$16.17	$16.72	$15.55	$16.27	$16.27	511,400
2015-08-17	$16.50	$17.25	$16.13	$17.23	$17.23	326,600
2015-08-14	$16.79	$17.01	$16.20	$16.51	$16.51	351,600
2015-08-13	$17.35	$17.50	$16.40	$16.89	$16.89	258,700

Concert Pharmaceuticals Inc (CNCE) News Headlines

Recent Concert Pharmaceuticals Inc (CNCE) News

Similar Companies to Concert Pharmaceuticals Inc (CNCE) 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

Concert Pharmaceuticals Inc (CNCE) Exchange: NASDAQ