Celyad Oncology (CYAD) Stock

Data as of May 2, 2025

$0.60 ($0.00) 0.00%

Celyad Oncology - Daily Information

Click for more stock information on Celyad Oncology.

Daily Information	Data
Date	May 2, 2025
Open	$0.61
Previous Close	$0.60
High	$0.65
Low	$0.40
Adjusted Open	$0.61
Previous Adjusted Close	$0.60
Adjusted High	$0.65
Adjusted Low	$0.40

About Celyad Oncology (CYAD)

Celyad Oncology SA is a clinical-stage biotechnology company focused on the discovery and development of chimeric antigen receptor T cell (CAR T) therapies for cancer. The Company is developing a pipeline of allogeneic (off-the-shelf) and autologous (personalized) CAR T cell therapy candidates for the treatment of both hematological malignancies and solid tumors. Celyad Oncology was founded in 2007 and is based in Mont-Saint-Guibert, Belgium and New York, NY. The Company has received funding from the Walloon Region (Belgium) to support the advancement of its CAR T cell therapy programs.

Invest in Celyad Oncology (CYAD)

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

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 Celyad Oncology (CYAD)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-25	$0.61	$0.65	$0.40	$0.60	$0.60	3,009
2023-10-24	$0.66	$0.66	$0.53	$0.60	$0.60	17,136
2023-10-23	$0.66	$0.66	$0.66	$0.66	$0.66	2,787
2023-10-20	$0.76	$0.77	$0.68	$0.68	$0.68	6,222
2023-10-19	$0.75	$0.81	$0.75	$0.75	$0.75	8,361
2023-10-18	$0.75	$0.81	$0.75	$0.79	$0.79	5,945
2023-10-17	$0.78	$0.81	$0.75	$0.75	$0.75	8,985
2023-10-16	$0.68	$0.80	$0.68	$0.80	$0.80	1,223
2023-10-13	$0.76	$0.83	$0.66	$0.66	$0.66	2,990
2023-10-12	$0.67	$0.77	$0.67	$0.77	$0.77	10,662
2023-10-11	$0.76	$0.78	$0.76	$0.78	$0.78	2,194
2023-10-10	$0.80	$0.89	$0.74	$0.85	$0.85	4,070
2023-10-09	$0.82	$0.83	$0.82	$0.83	$0.83	2,039
2023-10-06	$0.82	$0.99	$0.82	$0.82	$0.82	7,061
2023-10-05	$0.77	$0.85	$0.77	$0.85	$0.85	10,204
2023-10-04	$0.66	$0.89	$0.63	$0.89	$0.89	101,018
2023-10-03	$0.61	$0.62	$0.50	$0.62	$0.62	2,347
2023-10-02	$0.63	$0.63	$0.59	$0.59	$0.59	4,518
2023-09-29	$0.65	$0.66	$0.65	$0.66	$0.66	301
2023-09-28	$0.68	$0.68	$0.68	$0.68	$0.68	2,907
2023-09-27	$0.68	$0.69	$0.68	$0.68	$0.68	1,151
2023-09-26	$0.76	$0.76	$0.72	$0.72	$0.72	229
2023-09-25	$0.75	$0.75	$0.75	$0.75	$0.75	169
2023-09-22	$0.81	$0.81	$0.81	$0.81	$0.81	1
2023-09-21	$0.81	$0.81	$0.81	$0.81	$0.81	1,303
2023-09-20	$0.81	$0.81	$0.81	$0.81	$0.81	71
2023-09-19	$0.85	$0.85	$0.81	$0.81	$0.81	788
2023-09-18	$0.83	$0.86	$0.83	$0.86	$0.86	1,427
2023-09-15	$0.80	$0.80	$0.80	$0.80	$0.80	1,731
2023-09-14	$0.59	$0.59	$0.59	$0.59	$0.59	744
2023-09-13	$0.69	$0.69	$0.69	$0.69	$0.69	107
2023-09-12	$0.76	$0.76	$0.76	$0.76	$0.76	1,002
2023-09-11	$0.80	$0.80	$0.80	$0.80	$0.80	1,000
2023-09-08	$0.76	$0.78	$0.76	$0.78	$0.78	376
2023-09-07	$0.79	$0.79	$0.74	$0.74	$0.74	1,119
2023-09-06	$0.81	$0.85	$0.80	$0.80	$0.80	6,097
2023-09-05	$0.95	$0.99	$0.90	$0.90	$0.90	3,219
2023-09-01	$1.00	$1.15	$0.96	$0.99	$0.99	21,496
2023-08-31	$0.75	$0.77	$0.68	$0.72	$0.72	10,981
2023-08-30	$0.54	$0.57	$0.54	$0.57	$0.57	5,463
2023-08-29	$0.57	$0.57	$0.57	$0.57	$0.57	79
2023-08-28	$0.57	$0.57	$0.57	$0.57	$0.57	0
2023-08-25	$0.45	$0.57	$0.45	$0.57	$0.57	249
2023-08-24	$0.57	$0.57	$0.57	$0.57	$0.57	510
2023-08-23	$0.48	$0.58	$0.48	$0.58	$0.58	4,052
2023-08-22	$0.49	$0.49	$0.49	$0.49	$0.49	6
2023-08-21	$0.49	$0.49	$0.49	$0.49	$0.49	621
2023-08-18	$0.59	$0.59	$0.59	$0.59	$0.59	1,012
2023-08-17	$0.50	$0.50	$0.50	$0.50	$0.50	150
2023-08-16	$0.53	$0.53	$0.53	$0.53	$0.53	2,247
2023-08-15	$0.60	$0.60	$0.53	$0.53	$0.53	3,683
2023-08-14	$0.51	$0.51	$0.51	$0.51	$0.51	2,937
2023-08-11	$0.51	$0.51	$0.51	$0.51	$0.51	223
2023-08-10	$0.59	$0.59	$0.59	$0.59	$0.59	600
2023-08-09	$0.49	$0.49	$0.49	$0.49	$0.49	1,030
2023-08-08	$0.53	$0.53	$0.53	$0.53	$0.53	167
2023-08-07	$0.51	$0.55	$0.47	$0.55	$0.55	2,650
2023-08-04	$0.50	$0.64	$0.50	$0.55	$0.55	9,566
2023-08-03	$0.47	$0.50	$0.47	$0.50	$0.50	2,418
2023-08-02	$0.50	$0.50	$0.50	$0.50	$0.50	400
2023-08-01	$0.47	$0.54	$0.47	$0.54	$0.54	374
2023-07-31	$0.51	$0.59	$0.50	$0.55	$0.55	883
2023-07-28	$0.59	$0.59	$0.59	$0.59	$0.59	6,062
2023-07-27	$0.45	$0.61	$0.45	$0.61	$0.61	9,919
2023-07-26	$0.47	$0.63	$0.47	$0.63	$0.63	7,128
2023-07-25	$0.47	$0.47	$0.47	$0.47	$0.47	8,982
2023-07-24	$0.55	$0.55	$0.44	$0.52	$0.52	16,274
2023-07-21	$0.58	$0.58	$0.47	$0.56	$0.56	29,654
2023-07-20	$0.52	$0.52	$0.52	$0.52	$0.52	240
2023-07-19	$0.35	$0.60	$0.35	$0.55	$0.55	16,260
2023-07-18	$0.54	$0.57	$0.54	$0.54	$0.54	12,759
2023-07-17	$0.33	$0.63	$0.33	$0.55	$0.55	5,200
2023-07-14	$0.61	$0.61	$0.61	$0.61	$0.61	16
2023-07-13	$0.60	$0.66	$0.47	$0.61	$0.61	6,440
2023-07-12	$0.54	$0.66	$0.54	$0.66	$0.66	8,069
2023-07-11	$0.48	$0.48	$0.48	$0.48	$0.48	1,011
2023-07-10	$0.56	$0.60	$0.56	$0.56	$0.56	1,160
2023-07-07	$0.52	$0.52	$0.52	$0.52	$0.52	0
2023-07-06	$0.61	$0.62	$0.52	$0.52	$0.52	9,208
2023-07-05	$0.57	$0.62	$0.57	$0.59	$0.59	1,081
2023-07-03	$0.40	$0.40	$0.40	$0.40	$0.40	70
2023-06-30	$0.52	$0.52	$0.40	$0.40	$0.40	24,296
2023-06-29	$0.51	$0.51	$0.51	$0.51	$0.51	2,260
2023-06-28	$0.55	$0.55	$0.45	$0.47	$0.47	25,500
2023-06-27	$0.51	$0.51	$0.51	$0.51	$0.51	2,680
2023-06-26	$0.50	$0.55	$0.50	$0.50	$0.50	5,721
2023-06-23	$0.51	$0.51	$0.51	$0.51	$0.51	405
2023-06-22	$0.53	$0.53	$0.51	$0.51	$0.51	437
2023-06-21	$0.50	$0.50	$0.50	$0.50	$0.50	4,600
2023-06-20	$0.50	$0.50	$0.50	$0.50	$0.50	4,501
2023-06-16	$0.55	$0.55	$0.44	$0.44	$0.44	1,128
2023-06-15	$0.55	$0.55	$0.55	$0.55	$0.55	115
2023-06-14	$0.50	$0.57	$0.46	$0.50	$0.50	842
2023-06-13	$0.55	$0.55	$0.44	$0.50	$0.50	1,986
2023-06-12	$0.30	$0.30	$0.30	$0.30	$0.30	544
2023-06-09	$0.49	$0.53	$0.39	$0.39	$0.39	6,919
2023-06-08	$0.50	$0.50	$0.39	$0.39	$0.39	1,421
2023-06-07	$0.50	$0.50	$0.38	$0.38	$0.38	5,690
2023-06-06	$0.33	$0.33	$0.33	$0.33	$0.33	207
2023-06-05	$0.55	$0.55	$0.51	$0.51	$0.51	5,407
2023-06-02	$0.50	$0.59	$0.48	$0.55	$0.55	34,731
2023-06-01	$0.50	$0.50	$0.41	$0.41	$0.41	549
2023-05-31	$0.46	$0.46	$0.46	$0.46	$0.46	9,446
2023-05-30	$0.52	$0.52	$0.40	$0.40	$0.40	5,304
2023-05-26	$0.30	$0.47	$0.28	$0.45	$0.45	52,613
2023-05-25	$0.23	$0.28	$0.23	$0.28	$0.28	8,839
2023-05-24	$0.15	$0.39	$0.15	$0.26	$0.26	11,740
2023-05-23	$0.55	$0.55	$0.15	$0.15	$0.15	48,479
2023-05-22	$0.40	$0.60	$0.36	$0.60	$0.60	16,068
2023-05-19	$0.47	$0.47	$0.47	$0.47	$0.47	0
2023-05-18	$0.52	$0.53	$0.47	$0.47	$0.47	49,047
2023-05-17	$0.55	$0.56	$0.53	$0.53	$0.53	9,402
2023-05-16	$0.57	$0.59	$0.54	$0.56	$0.56	28,356
2023-05-15	$0.56	$0.64	$0.52	$0.64	$0.64	14,814
2023-05-12	$0.59	$0.65	$0.55	$0.59	$0.59	7,545
2023-05-11	$0.58	$0.65	$0.53	$0.62	$0.62	16,994
2023-05-10	$0.59	$0.59	$0.55	$0.58	$0.58	9,305
2023-05-09	$0.57	$0.59	$0.52	$0.57	$0.57	23,032
2023-05-08	$0.61	$0.64	$0.53	$0.55	$0.55	53,840
2023-05-05	$0.58	$0.70	$0.58	$0.62	$0.62	44,582
2023-05-04	$0.63	$0.68	$0.60	$0.68	$0.68	25,183
2023-05-03	$0.58	$0.69	$0.58	$0.62	$0.62	4,578
2023-05-02	$0.67	$0.67	$0.60	$0.60	$0.60	3,199
2023-05-01	$0.69	$0.70	$0.61	$0.67	$0.67	6,564
2023-04-28	$0.67	$0.76	$0.66	$0.72	$0.72	4,464
2023-04-27	$0.68	$0.72	$0.67	$0.72	$0.72	9,493
2023-04-26	$0.66	$0.71	$0.66	$0.69	$0.69	5,182
2023-04-25	$0.67	$0.71	$0.67	$0.71	$0.71	7,489
2023-04-24	$0.76	$0.76	$0.65	$0.71	$0.71	14,017
2023-04-21	$0.60	$0.70	$0.58	$0.64	$0.64	8,565
2023-04-20	$0.78	$0.78	$0.63	$0.65	$0.65	50,715
2023-04-19	$0.80	$0.82	$0.60	$0.63	$0.63	68,408
2023-04-18	$0.82	$0.89	$0.80	$0.80	$0.80	7,126
2023-04-17	$0.82	$0.88	$0.80	$0.84	$0.84	4,727
2023-04-14	$0.84	$0.85	$0.83	$0.83	$0.83	6,713
2023-04-13	$0.89	$0.89	$0.83	$0.83	$0.83	8,693
2023-04-12	$0.93	$0.96	$0.89	$0.96	$0.96	5,750
2023-04-11	$0.86	$0.96	$0.85	$0.94	$0.94	5,025
2023-04-10	$0.83	$0.83	$0.77	$0.81	$0.81	8,467
2023-04-06	$0.89	$0.89	$0.86	$0.86	$0.86	2,877
2023-04-05	$0.84	$0.86	$0.84	$0.86	$0.86	6,548
2023-04-04	$0.93	$0.94	$0.87	$0.92	$0.92	7,887
2023-04-03	$0.87	$0.93	$0.87	$0.93	$0.93	1,984
2023-03-31	$0.86	$0.96	$0.86	$0.96	$0.96	5,061
2023-03-30	$0.86	$0.94	$0.86	$0.93	$0.93	7,853
2023-03-29	$0.88	$0.94	$0.85	$0.90	$0.90	12,233
2023-03-28	$0.87	$0.90	$0.87	$0.88	$0.88	1,932
2023-03-27	$0.88	$0.93	$0.83	$0.83	$0.83	6,587
2023-03-24	$0.83	$0.96	$0.83	$0.88	$0.88	4,147
2023-03-23	$0.90	$0.90	$0.81	$0.87	$0.87	10,661
2023-03-22	$0.87	$0.96	$0.80	$0.89	$0.89	10,866
2023-03-21	$0.81	$0.96	$0.81	$0.86	$0.86	7,795
2023-03-20	$0.88	$0.95	$0.81	$0.86	$0.86	16,367
2023-03-17	$0.89	$0.94	$0.70	$0.85	$0.85	16,316
2023-03-16	$0.80	$1.14	$0.79	$0.94	$0.94	92,987
2023-03-15	$0.70	$0.85	$0.70	$0.83	$0.83	63,038
2023-03-14	$0.99	$1.01	$0.95	$0.98	$0.98	18,288
2023-03-13	$0.96	$1.02	$0.95	$0.95	$0.95	17,759
2023-03-10	$1.04	$1.05	$0.93	$1.00	$1.00	3,868
2023-03-09	$0.97	$1.01	$0.94	$1.01	$1.01	43,723
2023-03-08	$0.99	$1.05	$0.93	$0.97	$0.97	32,460
2023-03-07	$1.00	$1.04	$0.88	$0.92	$0.92	25,011
2023-03-06	$1.05	$1.07	$1.03	$1.03	$1.03	22,029
2023-03-03	$1.05	$1.08	$1.05	$1.07	$1.07	8,707
2023-03-02	$1.07	$1.12	$1.06	$1.09	$1.09	27,701
2023-03-01	$1.12	$1.12	$1.05	$1.11	$1.11	28,692
2023-02-28	$1.08	$1.18	$1.08	$1.13	$1.13	21,141
2023-02-27	$1.07	$1.14	$1.07	$1.10	$1.10	23,240
2023-02-24	$1.12	$1.13	$1.05	$1.07	$1.07	28,520
2023-02-23	$1.17	$1.21	$1.12	$1.15	$1.15	38,409
2023-02-22	$1.08	$1.18	$1.05	$1.14	$1.14	45,914
2023-02-21	$1.28	$1.28	$1.09	$1.18	$1.18	166,964
2023-02-17	$1.48	$1.50	$1.22	$1.22	$1.22	276,433
2023-02-16	$1.21	$1.30	$1.13	$1.14	$1.14	66,114
2023-02-15	$1.23	$1.32	$1.22	$1.26	$1.26	30,570
2023-02-14	$1.22	$1.32	$1.18	$1.28	$1.28	59,585
2023-02-13	$1.28	$1.33	$1.24	$1.25	$1.25	81,316
2023-02-10	$1.45	$1.45	$1.24	$1.32	$1.32	95,448
2023-02-09	$1.54	$1.58	$1.32	$1.36	$1.36	292,499
2023-02-08	$1.36	$1.61	$1.36	$1.53	$1.53	554,496
2023-02-07	$1.37	$1.85	$1.36	$1.50	$1.50	14,370,209
2023-02-06	$1.22	$1.22	$1.11	$1.13	$1.13	62,353
2023-02-03	$1.22	$1.27	$1.22	$1.24	$1.24	37,853
2023-02-02	$1.31	$1.40	$1.21	$1.26	$1.26	65,710
2023-02-01	$1.34	$1.42	$1.25	$1.30	$1.30	42,266
2023-01-31	$1.40	$1.49	$1.32	$1.35	$1.35	79,045
2023-01-30	$1.38	$1.46	$1.30	$1.35	$1.35	111,831
2023-01-27	$1.42	$1.43	$1.26	$1.29	$1.29	150,717
2023-01-26	$1.66	$1.72	$1.49	$1.57	$1.57	155,526
2023-01-25	$1.66	$1.80	$1.62	$1.73	$1.73	138,812
2023-01-24	$1.98	$2.10	$1.48	$1.61	$1.61	405,140
2023-01-23	$1.95	$2.25	$1.86	$2.07	$2.07	483,848
2023-01-20	$2.13	$2.18	$1.94	$1.94	$1.94	784,014
2023-01-19	$2.22	$2.55	$1.91	$2.20	$2.20	2,738,112
2023-01-18	$2.04	$3.07	$1.89	$2.37	$2.37	20,142,417
2023-01-17	$1.30	$2.50	$1.13	$1.90	$1.90	65,237,889
2023-01-13	$0.74	$0.80	$0.73	$0.80	$0.80	27,522
2023-01-12	$0.70	$0.75	$0.66	$0.66	$0.66	6,914
2023-01-11	$0.68	$0.68	$0.68	$0.68	$0.68	311
2023-01-10	$0.70	$0.70	$0.66	$0.69	$0.69	9,686
2023-01-09	$0.76	$0.76	$0.62	$0.70	$0.70	12,636
2023-01-06	$0.54	$0.60	$0.54	$0.59	$0.59	6,114
2023-01-05	$0.52	$0.60	$0.52	$0.52	$0.52	16,128
2023-01-04	$0.54	$0.54	$0.52	$0.52	$0.52	7,108
2023-01-03	$0.48	$0.51	$0.48	$0.50	$0.50	4,974
2022-12-30	$0.47	$0.52	$0.46	$0.49	$0.49	24,139
2022-12-29	$0.54	$0.58	$0.47	$0.51	$0.51	41,275
2022-12-28	$0.56	$0.57	$0.56	$0.56	$0.56	7,818
2022-12-27	$0.59	$0.62	$0.56	$0.58	$0.58	6,329
2022-12-23	$0.62	$0.63	$0.57	$0.63	$0.63	10,565
2022-12-22	$0.61	$0.68	$0.56	$0.64	$0.64	31,903
2022-12-21	$0.75	$0.76	$0.60	$0.72	$0.72	153,587
2022-12-20	$1.01	$1.05	$1.01	$1.05	$1.05	6,987
2022-12-19	$0.99	$1.02	$0.99	$1.02	$1.02	400
2022-12-16	$1.07	$1.07	$0.97	$0.99	$0.99	2,820
2022-12-15	$1.06	$1.06	$0.97	$1.03	$1.03	3,589
2022-12-14	$0.99	$1.00	$0.99	$0.99	$0.99	3,828
2022-12-13	$0.99	$1.01	$0.95	$0.95	$0.95	5,373
2022-12-12	$1.02	$1.05	$1.02	$1.05	$1.05	336
2022-12-09	$0.98	$1.04	$0.98	$1.04	$1.04	1,679
2022-12-08	$0.98	$1.03	$0.98	$1.03	$1.03	328
2022-12-07	$0.99	$1.03	$0.99	$1.03	$1.03	5,619
2022-12-06	$0.99	$1.03	$0.99	$1.00	$1.00	7,607
2022-12-05	$1.00	$1.04	$0.99	$1.00	$1.00	10,271
2022-12-02	$1.00	$1.04	$0.99	$1.01	$1.01	4,638
2022-12-01	$1.00	$1.00	$0.98	$0.99	$0.99	5,213
2022-11-30	$1.02	$1.03	$0.97	$1.00	$1.00	5,862
2022-11-29	$1.01	$1.06	$1.01	$1.06	$1.06	2,416
2022-11-28	$1.08	$1.08	$1.03	$1.06	$1.06	1,986
2022-11-25	$1.03	$1.10	$1.03	$1.07	$1.07	9,084
2022-11-23	$1.03	$1.05	$1.02	$1.02	$1.02	1,950
2022-11-22	$1.10	$1.16	$1.03	$1.08	$1.08	14,853
2022-11-21	$1.05	$1.05	$1.00	$1.00	$1.00	1,772
2022-11-18	$1.04	$1.05	$1.04	$1.05	$1.05	1,192
2022-11-17	$1.00	$1.02	$1.00	$1.02	$1.02	936
2022-11-16	$1.00	$1.00	$1.00	$1.00	$1.00	295
2022-11-15	$1.00	$1.00	$0.96	$0.98	$0.98	2,391
2022-11-14	$0.96	$0.96	$0.96	$0.96	$0.96	340
2022-11-11	$1.00	$1.01	$0.95	$0.95	$0.95	11,479
2022-11-10	$0.98	$1.01	$0.97	$1.00	$1.00	9,169
2022-11-09	$1.00	$1.01	$0.97	$0.97	$0.97	9,362
2022-11-08	$1.00	$1.01	$1.00	$1.00	$1.00	1,065
2022-11-07	$1.01	$1.01	$1.00	$1.01	$1.01	2,966
2022-11-04	$1.05	$1.05	$0.98	$0.98	$0.98	3,423
2022-11-03	$1.05	$1.05	$1.05	$1.05	$1.05	84
2022-11-02	$1.05	$1.05	$1.05	$1.05	$1.05	1,150
2022-11-01	$1.05	$1.05	$1.05	$1.05	$1.05	554
2022-10-31	$1.06	$1.09	$1.06	$1.09	$1.09	1,247
2022-10-28	$1.05	$1.09	$1.05	$1.09	$1.09	2,460
2022-10-27	$1.09	$1.09	$1.09	$1.09	$1.09	2,407
2022-10-26	$1.04	$1.07	$0.99	$1.02	$1.02	9,952
2022-10-25	$1.09	$1.09	$1.08	$1.08	$1.08	15,444
2022-10-24	$1.09	$1.09	$1.05	$1.06	$1.06	6,007
2022-10-21	$1.09	$1.11	$1.05	$1.08	$1.08	2,438
2022-10-20	$1.10	$1.10	$1.09	$1.10	$1.10	972
2022-10-19	$1.08	$1.11	$1.08	$1.11	$1.11	1,022
2022-10-18	$1.12	$1.15	$1.11	$1.11	$1.11	4,369
2022-10-17	$1.17	$1.17	$1.11	$1.11	$1.11	1,589
2022-10-14	$1.13	$1.14	$1.10	$1.10	$1.10	1,833
2022-10-13	$1.15	$1.15	$1.06	$1.10	$1.10	16,103
2022-10-12	$1.15	$1.26	$1.15	$1.21	$1.21	18,284
2022-10-11	$1.15	$1.18	$1.15	$1.17	$1.17	4,641
2022-10-10	$1.20	$1.20	$1.15	$1.19	$1.19	1,887
2022-10-07	$1.22	$1.28	$1.12	$1.17	$1.17	5,097
2022-10-06	$1.28	$1.34	$1.27	$1.30	$1.30	5,363
2022-10-05	$1.38	$1.38	$1.35	$1.35	$1.35	1,058
2022-10-04	$1.45	$1.46	$1.34	$1.42	$1.42	3,864
2022-10-03	$1.39	$1.40	$1.27	$1.27	$1.27	3,312
2022-09-30	$1.34	$1.38	$1.24	$1.38	$1.38	3,287
2022-09-29	$1.44	$1.45	$1.30	$1.39	$1.39	7,555
2022-09-28	$1.50	$1.54	$1.45	$1.45	$1.45	3,461
2022-09-27	$1.48	$1.48	$1.44	$1.44	$1.44	1,085
2022-09-26	$1.49	$1.52	$1.44	$1.45	$1.45	17,514
2022-09-23	$1.71	$1.71	$1.62	$1.64	$1.64	11,549
2022-09-22	$1.72	$1.86	$1.56	$1.75	$1.75	5,634
2022-09-21	$1.82	$1.82	$1.71	$1.80	$1.80	3,476
2022-09-20	$1.84	$1.90	$1.71	$1.72	$1.72	10,370
2022-09-19	$1.84	$1.88	$1.75	$1.76	$1.76	4,305
2022-09-16	$1.85	$1.87	$1.79	$1.80	$1.80	15,882
2022-09-15	$1.88	$1.88	$1.85	$1.85	$1.85	966
2022-09-14	$1.90	$1.90	$1.88	$1.88	$1.88	1,153
2022-09-13	$1.87	$1.87	$1.86	$1.86	$1.86	2,690
2022-09-12	$1.88	$1.88	$1.79	$1.79	$1.79	1,884
2022-09-09	$1.86	$1.95	$1.84	$1.84	$1.84	9,089
2022-09-08	$1.90	$1.91	$1.79	$1.79	$1.79	6,790
2022-09-07	$1.89	$1.91	$1.80	$1.84	$1.84	1,758
2022-09-06	$1.88	$1.93	$1.82	$1.82	$1.82	3,998
2022-09-02	$1.90	$1.93	$1.90	$1.90	$1.90	6,378
2022-09-01	$1.90	$1.90	$1.79	$1.79	$1.79	8,115
2022-08-31	$1.94	$1.99	$1.94	$1.96	$1.96	7,181
2022-08-30	$1.94	$1.94	$1.91	$1.93	$1.93	6,224
2022-08-29	$1.96	$1.97	$1.90	$1.94	$1.94	7,066
2022-08-26	$1.94	$2.02	$1.91	$1.99	$1.99	21,826
2022-08-25	$1.99	$1.99	$1.90	$1.95	$1.95	10,164
2022-08-24	$1.98	$2.06	$1.98	$2.00	$2.00	3,966
2022-08-23	$2.00	$2.05	$2.00	$2.04	$2.04	1,314
2022-08-22	$1.95	$2.05	$1.95	$1.97	$1.97	11,832
2022-08-19	$2.04	$2.05	$1.86	$1.91	$1.91	14,497
2022-08-18	$2.10	$2.10	$2.08	$2.08	$2.08	1,377
2022-08-17	$2.12	$2.12	$2.00	$2.08	$2.08	20,812
2022-08-16	$2.04	$2.12	$2.00	$2.12	$2.12	12,903
2022-08-15	$2.09	$2.18	$2.01	$2.04	$2.04	31,068
2022-08-12	$2.10	$2.10	$2.00	$2.09	$2.09	7,051
2022-08-11	$2.12	$2.12	$2.00	$2.06	$2.06	22,240
2022-08-10	$2.09	$2.22	$2.00	$2.03	$2.03	54,913
2022-08-09	$2.28	$2.32	$1.90	$1.95	$1.95	85,665
2022-08-08	$2.35	$2.39	$2.14	$2.31	$2.31	38,690
2022-08-05	$2.15	$2.55	$2.09	$2.44	$2.44	229,053
2022-08-04	$2.15	$2.15	$2.01	$2.03	$2.03	80,935
2022-08-03	$2.18	$2.18	$1.83	$1.84	$1.84	100,793
2022-08-02	$2.34	$2.36	$1.96	$2.17	$2.17	515,858
2022-08-01	$2.50	$2.83	$2.23	$2.45	$2.45	7,410,633
2022-07-29	$1.71	$1.71	$1.71	$1.71	$1.71	114
2022-07-28	$1.79	$1.79	$1.62	$1.71	$1.71	4,686
2022-07-27	$1.63	$1.76	$1.63	$1.76	$1.76	887
2022-07-26	$1.57	$1.57	$1.57	$1.57	$1.57	109
2022-07-25	$1.75	$1.75	$1.75	$1.75	$1.75	17
2022-07-22	$1.77	$1.77	$1.75	$1.75	$1.75	3,030
2022-07-21	$1.80	$1.80	$1.59	$1.78	$1.78	22,396
2022-07-20	$1.85	$1.86	$1.63	$1.84	$1.84	8,564
2022-07-19	$1.76	$1.85	$1.70	$1.81	$1.81	45,633
2022-07-18	$1.65	$1.65	$1.58	$1.65	$1.65	618
2022-07-15	$1.65	$1.66	$1.61	$1.61	$1.61	1,091
2022-07-14	$1.55	$1.64	$1.55	$1.64	$1.64	1,089
2022-07-13	$1.65	$1.65	$1.65	$1.65	$1.65	10
2022-07-12	$1.65	$1.65	$1.65	$1.65	$1.65	10
2022-07-11	$1.65	$1.65	$1.65	$1.65	$1.65	1,125
2022-07-08	$1.65	$1.65	$1.65	$1.65	$1.65	221
2022-07-07	$1.69	$1.69	$1.62	$1.62	$1.62	631
2022-07-06	$1.58	$1.58	$1.58	$1.58	$1.58	356
2022-07-05	$1.61	$1.64	$1.54	$1.64	$1.64	4,316
2022-07-01	$1.73	$1.73	$1.73	$1.73	$1.73	104
2022-06-30	$1.73	$1.80	$1.72	$1.73	$1.73	3,600
2022-06-29	$1.83	$1.83	$1.83	$1.83	$1.83	156
2022-06-28	$1.83	$1.85	$1.83	$1.83	$1.83	1,248
2022-06-27	$1.81	$1.85	$1.81	$1.85	$1.85	566
2022-06-24	$1.93	$1.93	$1.93	$1.93	$1.93	85
2022-06-23	$1.93	$1.93	$1.93	$1.93	$1.93	103
2022-06-22	$1.93	$1.93	$1.93	$1.93	$1.93	164
2022-06-21	$1.90	$1.93	$1.79	$1.93	$1.93	2,042
2022-06-17	$1.80	$1.83	$1.80	$1.82	$1.82	1,520
2022-06-16	$1.82	$1.82	$1.81	$1.81	$1.81	606
2022-06-15	$1.80	$1.83	$1.76	$1.76	$1.76	772
2022-06-14	$1.69	$1.85	$1.69	$1.81	$1.81	2,478
2022-06-13	$1.82	$1.97	$1.82	$1.97	$1.97	3,012
2022-06-10	$1.92	$2.01	$1.88	$1.98	$1.98	1,379
2022-06-09	$1.90	$2.03	$1.90	$2.01	$2.01	5,599
2022-06-08	$1.96	$2.06	$1.96	$2.02	$2.02	4,274
2022-06-07	$2.09	$2.09	$2.00	$2.01	$2.01	2,349
2022-06-06	$2.08	$2.09	$2.08	$2.08	$2.08	6,192
2022-06-03	$2.24	$2.24	$2.07	$2.07	$2.07	5,884
2022-06-02	$2.16	$2.20	$2.06	$2.13	$2.13	1,620
2022-06-01	$2.21	$2.21	$2.09	$2.20	$2.20	25,376
2022-05-31	$2.19	$2.23	$2.10	$2.20	$2.20	16,203
2022-05-27	$1.91	$2.16	$1.91	$2.13	$2.13	3,752
2022-05-26	$2.16	$2.16	$2.10	$2.10	$2.10	2,136
2022-05-25	$1.98	$2.09	$1.93	$2.09	$2.09	5,223
2022-05-24	$1.90	$2.04	$1.88	$2.04	$2.04	3,578
2022-05-23	$2.08	$2.13	$1.92	$1.92	$1.92	5,680
2022-05-20	$1.88	$2.00	$1.88	$2.00	$2.00	19,898
2022-05-19	$1.80	$1.95	$1.80	$1.93	$1.93	29,886
2022-05-18	$1.70	$1.70	$1.55	$1.55	$1.55	1,463
2022-05-17	$1.65	$1.73	$1.65	$1.67	$1.67	6,026
2022-05-16	$1.63	$1.76	$1.51	$1.55	$1.55	10,250
2022-05-13	$1.68	$1.81	$1.68	$1.69	$1.69	1,298
2022-05-12	$1.61	$1.83	$1.61	$1.68	$1.68	4,112
2022-05-11	$1.89	$1.89	$1.83	$1.85	$1.85	1,254
2022-05-10	$1.80	$1.85	$1.78	$1.85	$1.85	5,678
2022-05-09	$1.89	$1.89	$1.65	$1.72	$1.72	4,045
2022-05-06	$1.96	$1.96	$1.90	$1.92	$1.92	4,040
2022-05-05	$2.00	$2.00	$2.00	$2.00	$2.00	1,374
2022-05-04	$1.99	$2.11	$1.99	$2.11	$2.11	771
2022-05-03	$2.07	$2.07	$2.07	$2.07	$2.07	152
2022-05-02	$2.15	$2.17	$2.02	$2.06	$2.06	2,540
2022-04-29	$2.00	$2.06	$1.96	$2.06	$2.06	1,879
2022-04-28	$2.01	$2.01	$1.96	$1.96	$1.96	2,399
2022-04-27	$2.06	$2.09	$2.00	$2.09	$2.09	4,945
2022-04-26	$2.12	$2.12	$2.06	$2.06	$2.06	10,866
2022-04-25	$2.07	$2.10	$2.06	$2.10	$2.10	4,025
2022-04-22	$2.16	$2.16	$2.16	$2.16	$2.16	139
2022-04-21	$2.22	$2.22	$2.19	$2.19	$2.19	7,776
2022-04-20	$2.19	$2.19	$2.19	$2.19	$2.19	72
2022-04-19	$2.19	$2.19	$2.19	$2.19	$2.19	913
2022-04-18	$2.13	$2.13	$2.13	$2.13	$2.13	247
2022-04-14	$2.16	$2.16	$2.13	$2.13	$2.13	1,046
2022-04-13	$2.17	$2.17	$2.17	$2.17	$2.17	590
2022-04-12	$2.19	$2.20	$2.19	$2.20	$2.20	6,988
2022-04-11	$2.22	$2.22	$2.08	$2.16	$2.16	3,033
2022-04-08	$2.16	$2.21	$2.16	$2.21	$2.21	1,891
2022-04-07	$2.26	$2.26	$2.19	$2.20	$2.20	2,213
2022-04-06	$2.21	$2.21	$2.10	$2.17	$2.17	2,115
2022-04-05	$2.25	$2.26	$2.13	$2.25	$2.25	40,035
2022-04-04	$2.31	$2.34	$2.05	$2.16	$2.16	44,044
2022-04-01	$2.32	$2.32	$2.32	$2.32	$2.32	477
2022-03-31	$2.28	$2.43	$2.26	$2.43	$2.43	2,905
2022-03-30	$2.32	$2.32	$2.31	$2.31	$2.31	1,534
2022-03-29	$2.38	$2.39	$2.30	$2.39	$2.39	1,704
2022-03-28	$2.21	$2.39	$2.14	$2.25	$2.25	3,213
2022-03-25	$2.26	$2.26	$2.20	$2.20	$2.20	4,158
2022-03-24	$2.45	$2.45	$2.32	$2.35	$2.35	6,112
2022-03-23	$2.35	$2.42	$2.34	$2.39	$2.39	6,085
2022-03-22	$2.34	$2.39	$2.32	$2.33	$2.33	2,380
2022-03-21	$2.32	$2.38	$2.31	$2.31	$2.31	3,674
2022-03-18	$2.31	$2.40	$2.25	$2.38	$2.38	7,426
2022-03-17	$2.42	$2.43	$2.28	$2.43	$2.43	4,088
2022-03-16	$2.25	$2.33	$2.12	$2.31	$2.31	10,902
2022-03-15	$2.13	$2.22	$2.01	$2.02	$2.02	3,477
2022-03-14	$2.18	$2.21	$2.08	$2.18	$2.18	8,193
2022-03-11	$2.10	$2.21	$2.01	$2.11	$2.11	9,969
2022-03-10	$2.27	$2.27	$2.10	$2.21	$2.21	5,321
2022-03-09	$2.31	$2.52	$2.15	$2.29	$2.29	112,621
2022-03-08	$1.90	$1.93	$1.76	$1.89	$1.89	17,568
2022-03-07	$1.79	$1.79	$1.68	$1.72	$1.72	6,319
2022-03-04	$2.09	$2.10	$1.67	$1.81	$1.81	24,090
2022-03-03	$2.35	$2.35	$2.06	$2.09	$2.09	22,887
2022-03-02	$2.39	$2.39	$2.17	$2.18	$2.18	9,862
2022-03-01	$2.71	$2.71	$2.16	$2.28	$2.28	62,124
2022-02-28	$2.87	$2.89	$2.66	$2.67	$2.67	26,720
2022-02-25	$3.07	$3.24	$3.07	$3.22	$3.22	7,253
2022-02-24	$2.93	$3.04	$2.79	$3.04	$3.04	6,057
2022-02-23	$3.14	$3.15	$2.88	$3.07	$3.07	4,184
2022-02-22	$3.28	$3.42	$3.14	$3.19	$3.19	14,852
2022-02-18	$3.37	$3.40	$3.11	$3.37	$3.37	8,361
2022-02-17	$3.38	$3.38	$3.26	$3.29	$3.29	6,140
2022-02-16	$3.49	$3.49	$3.30	$3.31	$3.31	6,929
2022-02-15	$3.34	$3.45	$3.18	$3.28	$3.28	9,921
2022-02-14	$3.38	$3.39	$3.29	$3.32	$3.32	9,030
2022-02-11	$3.57	$3.57	$3.46	$3.46	$3.46	2,049
2022-02-10	$3.55	$3.60	$3.46	$3.59	$3.59	2,939
2022-02-09	$3.56	$3.56	$3.33	$3.51	$3.51	4,442
2022-02-08	$3.50	$3.56	$3.35	$3.49	$3.49	19,680
2022-02-07	$3.52	$3.55	$3.45	$3.49	$3.49	4,404
2022-02-04	$3.56	$3.63	$3.56	$3.58	$3.58	2,300
2022-02-03	$3.63	$3.63	$3.41	$3.56	$3.56	8,626
2022-02-02	$3.62	$3.62	$3.56	$3.56	$3.56	2,916
2022-02-01	$3.54	$3.58	$3.52	$3.52	$3.52	7,814
2022-01-31	$3.48	$3.54	$3.40	$3.51	$3.51	12,131
2022-01-28	$3.47	$3.58	$3.28	$3.36	$3.36	53,927
2022-01-27	$3.65	$3.65	$3.36	$3.45	$3.45	6,424
2022-01-26	$3.74	$3.74	$3.56	$3.69	$3.69	6,659
2022-01-25	$3.54	$3.74	$3.48	$3.55	$3.55	32,393
2022-01-24	$3.50	$3.58	$3.50	$3.50	$3.50	26,954
2022-01-21	$3.75	$3.99	$3.72	$3.94	$3.94	10,846
2022-01-20	$3.78	$3.80	$3.74	$3.79	$3.79	6,875
2022-01-19	$3.81	$3.84	$3.71	$3.71	$3.71	11,050
2022-01-18	$3.86	$3.87	$3.84	$3.84	$3.84	6,942
2022-01-14	$3.90	$3.99	$3.82	$3.85	$3.85	11,761
2022-01-13	$4.05	$4.09	$3.90	$3.99	$3.99	22,492
2022-01-12	$4.04	$4.11	$4.00	$4.07	$4.07	10,306
2022-01-11	$3.95	$4.11	$3.93	$4.08	$4.08	39,797
2022-01-10	$3.85	$3.95	$3.83	$3.88	$3.88	25,564
2022-01-07	$3.87	$3.90	$3.75	$3.84	$3.84	25,230
2022-01-06	$3.84	$3.88	$3.80	$3.82	$3.82	20,128
2022-01-05	$3.94	$3.95	$3.78	$3.78	$3.78	38,123
2022-01-04	$3.93	$3.97	$3.76	$3.78	$3.78	75,433
2022-01-03	$3.77	$3.92	$3.76	$3.87	$3.87	123,997
2021-12-31	$3.62	$3.83	$3.62	$3.66	$3.66	178,046
2021-12-30	$3.82	$3.84	$3.70	$3.74	$3.74	90,010
2021-12-29	$3.91	$3.91	$3.76	$3.82	$3.82	32,394
2021-12-28	$3.91	$3.91	$3.76	$3.81	$3.81	44,085
2021-12-27	$3.97	$4.01	$3.78	$3.87	$3.87	59,937
2021-12-23	$3.91	$4.02	$3.81	$4.00	$4.00	47,463
2021-12-22	$3.94	$4.03	$3.78	$3.88	$3.88	64,085
2021-12-21	$4.10	$4.10	$4.02	$4.04	$4.04	25,221
2021-12-20	$4.04	$4.20	$3.92	$4.17	$4.17	87,875
2021-12-17	$4.16	$4.19	$4.11	$4.17	$4.17	36,253
2021-12-16	$4.25	$4.25	$4.11	$4.17	$4.17	88,237
2021-12-15	$4.20	$4.30	$4.06	$4.10	$4.10	72,690
2021-12-14	$4.41	$4.41	$4.07	$4.22	$4.22	214,750
2021-12-13	$4.65	$4.75	$4.39	$4.44	$4.44	158,852
2021-12-10	$4.83	$4.96	$4.37	$4.42	$4.42	247,805
2021-12-09	$4.99	$5.10	$4.81	$4.93	$4.93	265,615
2021-12-08	$4.37	$5.09	$4.37	$4.99	$4.99	533,029
2021-12-07	$4.63	$4.76	$4.16	$4.41	$4.41	782,574
2021-12-06	$4.65	$4.83	$4.38	$4.60	$4.60	1,243,368
2021-12-03	$4.90	$5.32	$4.36	$4.70	$4.70	56,038,752
2021-12-02	$3.56	$3.59	$3.54	$3.56	$3.56	7,478
2021-12-01	$3.65	$3.70	$3.62	$3.62	$3.62	8,033
2021-11-30	$3.85	$3.85	$3.53	$3.62	$3.62	12,578
2021-11-29	$3.70	$3.87	$3.62	$3.87	$3.87	5,205
2021-11-26	$3.68	$3.68	$3.55	$3.67	$3.67	8,951
2021-11-24	$3.78	$3.79	$3.66	$3.79	$3.79	8,986
2021-11-23	$3.76	$3.76	$3.70	$3.74	$3.74	7,994
2021-11-22	$3.85	$3.91	$3.75	$3.76	$3.76	21,032
2021-11-19	$3.85	$4.03	$3.80	$3.95	$3.95	22,509
2021-11-18	$4.00	$4.10	$3.95	$4.07	$4.07	12,717
2021-11-17	$4.00	$4.04	$3.89	$4.03	$4.03	29,517
2021-11-16	$3.99	$4.11	$3.89	$3.95	$3.95	8,742
2021-11-15	$4.13	$4.30	$3.98	$4.00	$4.00	36,017
2021-11-12	$4.08	$4.38	$3.98	$4.18	$4.18	49,039
2021-11-11	$4.13	$4.40	$4.03	$4.03	$4.03	20,649
2021-11-10	$4.34	$4.34	$4.07	$4.30	$4.30	29,319
2021-11-09	$4.27	$4.30	$4.14	$4.29	$4.29	29,733
2021-11-08	$4.32	$4.36	$4.14	$4.25	$4.25	28,439
2021-11-05	$4.22	$4.26	$4.09	$4.26	$4.26	27,867
2021-11-04	$4.20	$4.30	$4.07	$4.16	$4.16	24,514
2021-11-03	$4.36	$4.36	$4.21	$4.32	$4.32	65,615
2021-11-02	$4.33	$4.37	$4.14	$4.17	$4.17	20,669
2021-11-01	$4.37	$4.37	$4.14	$4.16	$4.16	41,064
2021-10-29	$4.56	$4.56	$4.29	$4.39	$4.39	24,638
2021-10-28	$4.47	$4.60	$4.41	$4.51	$4.51	14,321
2021-10-27	$4.50	$4.55	$4.29	$4.46	$4.46	33,706
2021-10-26	$4.70	$4.75	$4.61	$4.75	$4.75	18,031
2021-10-25	$5.18	$5.19	$4.67	$4.93	$4.93	22,197
2021-10-22	$4.80	$4.99	$4.66	$4.98	$4.98	15,621
2021-10-21	$4.70	$4.97	$4.62	$4.94	$4.94	19,831
2021-10-20	$5.04	$5.15	$4.77	$5.00	$5.00	83,154
2021-10-19	$4.61	$5.02	$4.45	$4.95	$4.95	102,242
2021-10-18	$4.36	$4.59	$4.13	$4.59	$4.59	70,359
2021-10-15	$4.29	$4.49	$4.18	$4.43	$4.43	5,725
2021-10-14	$4.33	$4.35	$4.24	$4.28	$4.28	13,121
2021-10-13	$4.34	$4.52	$4.15	$4.35	$4.35	22,235
2021-10-12	$4.56	$4.56	$4.23	$4.26	$4.26	6,417
2021-10-11	$4.21	$4.30	$4.11	$4.30	$4.30	30,188
2021-10-08	$4.00	$4.07	$3.95	$4.06	$4.06	161,753
2021-10-07	$4.00	$4.00	$3.93	$3.93	$3.93	6,681
2021-10-06	$4.04	$4.04	$3.90	$3.93	$3.93	17,710
2021-10-05	$4.00	$4.00	$3.93	$3.94	$3.94	21,727
2021-10-04	$4.16	$4.16	$3.91	$3.92	$3.92	14,908
2021-10-01	$4.25	$4.25	$4.01	$4.06	$4.06	13,718
2021-09-30	$4.09	$4.10	$4.06	$4.10	$4.10	9,794
2021-09-29	$4.12	$4.12	$4.04	$4.11	$4.11	14,982
2021-09-28	$4.21	$4.23	$4.11	$4.17	$4.17	9,190
2021-09-27	$4.25	$4.27	$4.07	$4.20	$4.20	12,733
2021-09-24	$4.29	$4.40	$4.27	$4.38	$4.38	3,182
2021-09-23	$4.27	$4.33	$4.21	$4.27	$4.27	12,874
2021-09-22	$4.28	$4.34	$4.28	$4.33	$4.33	5,920
2021-09-21	$4.21	$4.36	$4.20	$4.27	$4.27	7,486
2021-09-20	$4.30	$4.34	$4.24	$4.30	$4.30	6,613
2021-09-17	$4.34	$4.41	$4.29	$4.40	$4.40	9,680
2021-09-16	$4.43	$4.48	$4.33	$4.36	$4.36	4,625
2021-09-15	$4.54	$4.55	$4.35	$4.48	$4.48	4,658
2021-09-14	$4.60	$4.80	$4.53	$4.54	$4.54	11,842
2021-09-13	$4.66	$4.67	$4.48	$4.57	$4.57	16,139
2021-09-10	$4.69	$4.69	$4.60	$4.60	$4.60	12,872
2021-09-09	$4.53	$4.73	$4.52	$4.57	$4.57	19,805
2021-09-08	$4.75	$4.80	$4.46	$4.52	$4.52	47,610
2021-09-07	$4.87	$4.89	$4.56	$4.64	$4.64	47,337
2021-09-03	$4.48	$4.54	$4.44	$4.50	$4.50	17,937
2021-09-02	$4.40	$4.40	$4.29	$4.38	$4.38	9,624
2021-09-01	$4.37	$4.49	$4.34	$4.49	$4.49	8,942
2021-08-31	$4.48	$4.48	$4.30	$4.37	$4.37	5,958
2021-08-30	$4.48	$4.49	$4.19	$4.44	$4.44	19,557
2021-08-27	$4.26	$4.37	$4.18	$4.37	$4.37	9,424
2021-08-26	$4.21	$4.44	$4.18	$4.44	$4.44	13,345
2021-08-25	$4.21	$4.21	$3.99	$4.16	$4.16	20,597
2021-08-24	$4.18	$4.21	$4.05	$4.21	$4.21	17,084
2021-08-23	$4.12	$4.17	$4.05	$4.13	$4.13	29,198
2021-08-20	$4.05	$4.05	$3.76	$3.88	$3.88	23,441
2021-08-19	$4.05	$4.06	$3.96	$4.02	$4.02	28,705
2021-08-18	$4.11	$4.17	$4.10	$4.10	$4.10	9,835
2021-08-17	$4.07	$4.08	$4.06	$4.07	$4.07	7,696
2021-08-16	$4.09	$4.17	$4.02	$4.17	$4.17	13,348
2021-08-13	$4.22	$4.30	$4.01	$4.04	$4.04	25,971
2021-08-12	$4.16	$4.24	$4.08	$4.24	$4.24	13,326
2021-08-11	$4.25	$4.25	$4.10	$4.11	$4.11	16,141
2021-08-10	$4.34	$4.34	$4.12	$4.28	$4.28	31,996
2021-08-09	$4.36	$4.45	$4.16	$4.23	$4.23	20,416
2021-08-06	$4.26	$4.30	$4.15	$4.30	$4.30	27,907
2021-08-05	$4.22	$4.29	$4.08	$4.29	$4.29	30,914
2021-08-04	$4.16	$4.30	$3.94	$4.26	$4.26	36,661
2021-08-03	$4.15	$4.40	$4.09	$4.26	$4.26	24,708
2021-08-02	$4.17	$4.28	$4.09	$4.15	$4.15	39,848
2021-07-30	$4.20	$4.23	$4.12	$4.23	$4.23	33,809
2021-07-29	$4.26	$4.26	$4.10	$4.11	$4.11	20,853
2021-07-28	$4.35	$4.46	$4.13	$4.19	$4.19	27,686
2021-07-27	$4.38	$4.41	$4.26	$4.41	$4.41	25,599
2021-07-26	$4.57	$4.65	$4.40	$4.58	$4.58	33,302
2021-07-23	$4.59	$4.86	$4.41	$4.64	$4.64	49,715
2021-07-22	$4.79	$4.79	$4.46	$4.60	$4.60	38,279
2021-07-21	$4.33	$4.62	$4.28	$4.50	$4.50	99,701
2021-07-20	$4.19	$4.20	$4.07	$4.17	$4.17	30,567
2021-07-19	$4.11	$4.20	$4.02	$4.06	$4.06	14,747
2021-07-16	$4.18	$4.23	$4.12	$4.23	$4.23	48,609
2021-07-15	$4.47	$4.47	$4.01	$4.08	$4.08	145,033
2021-07-14	$4.58	$4.58	$4.41	$4.50	$4.50	73,718
2021-07-13	$4.63	$4.65	$4.44	$4.54	$4.54	38,677
2021-07-12	$4.80	$4.85	$4.44	$4.53	$4.53	44,447
2021-07-09	$4.98	$4.98	$4.69	$4.74	$4.74	25,910
2021-07-08	$4.82	$4.90	$4.62	$4.71	$4.71	32,730
2021-07-07	$5.06	$5.07	$4.83	$4.83	$4.83	29,494
2021-07-06	$5.15	$5.17	$5.05	$5.06	$5.06	15,412
2021-07-02	$5.19	$5.24	$5.15	$5.23	$5.23	7,436
2021-07-01	$5.21	$5.25	$5.15	$5.25	$5.25	11,740
2021-06-30	$5.19	$5.26	$5.15	$5.26	$5.26	22,437
2021-06-29	$5.26	$5.27	$5.15	$5.17	$5.17	20,267
2021-06-28	$5.41	$5.41	$5.24	$5.26	$5.26	27,921
2021-06-25	$5.46	$5.48	$5.33	$5.46	$5.46	15,772
2021-06-24	$5.32	$5.51	$5.31	$5.50	$5.50	4,076
2021-06-23	$5.31	$5.35	$5.20	$5.30	$5.30	18,067
2021-06-22	$5.32	$5.37	$5.30	$5.36	$5.36	3,200
2021-06-21	$5.44	$5.48	$5.37	$5.39	$5.39	11,942
2021-06-18	$5.30	$5.50	$5.27	$5.50	$5.50	19,210
2021-06-17	$5.35	$5.37	$5.25	$5.31	$5.31	30,746
2021-06-16	$5.52	$5.52	$5.25	$5.35	$5.35	62,613
2021-06-15	$5.48	$5.52	$5.37	$5.48	$5.48	64,643
2021-06-14	$5.71	$5.73	$5.25	$5.47	$5.47	129,656
2021-06-11	$5.95	$6.40	$5.50	$5.83	$5.83	312,988
2021-06-10	$6.02	$6.07	$5.94	$6.00	$6.00	130,912
2021-06-09	$6.16	$6.17	$5.88	$6.00	$6.00	120,154
2021-06-08	$6.00	$6.03	$5.94	$6.00	$6.00	134,355
2021-06-07	$5.98	$5.98	$5.55	$5.76	$5.76	208,533
2021-06-04	$5.50	$5.55	$5.50	$5.51	$5.51	4,517
2021-06-03	$5.50	$5.54	$5.45	$5.52	$5.52	68,325
2021-06-02	$5.57	$5.59	$5.25	$5.37	$5.37	33,683
2021-06-01	$5.64	$5.71	$5.40	$5.62	$5.62	45,768
2021-05-28	$5.44	$5.55	$5.40	$5.52	$5.52	14,543
2021-05-27	$5.49	$5.53	$5.35	$5.49	$5.49	22,796
2021-05-26	$5.64	$5.64	$5.38	$5.61	$5.61	23,417
2021-05-25	$5.75	$5.80	$5.50	$5.66	$5.66	25,645
2021-05-24	$5.58	$5.62	$5.50	$5.61	$5.61	21,841
2021-05-21	$5.74	$5.83	$5.36	$5.54	$5.54	53,623
2021-05-20	$5.60	$5.67	$5.51	$5.66	$5.66	208,501
2021-05-19	$5.63	$5.66	$5.42	$5.63	$5.63	30,873
2021-05-18	$5.87	$5.91	$5.54	$5.73	$5.73	56,155
2021-05-17	$5.58	$5.59	$5.36	$5.57	$5.57	31,562
2021-05-14	$5.98	$5.98	$5.44	$5.69	$5.69	56,667
2021-05-13	$5.90	$6.00	$5.36	$5.74	$5.74	440,083
2021-05-12	$5.48	$5.49	$5.26	$5.31	$5.31	36,407
2021-05-11	$5.69	$5.79	$5.25	$5.48	$5.48	28,428
2021-05-10	$5.70	$5.81	$5.53	$5.71	$5.71	56,906
2021-05-07	$5.79	$5.82	$5.50	$5.67	$5.67	149,248
2021-05-06	$6.17	$6.21	$5.27	$5.66	$5.66	119,203
2021-05-05	$6.31	$6.32	$5.90	$6.24	$6.24	83,770
2021-05-04	$6.24	$6.25	$5.95	$6.05	$6.05	63,468
2021-05-03	$6.48	$6.48	$6.01	$6.17	$6.17	77,727
2021-04-30	$6.51	$6.55	$6.16	$6.32	$6.32	58,452
2021-04-29	$7.06	$7.06	$6.30	$6.52	$6.52	149,809
2021-04-28	$6.40	$6.43	$6.26	$6.38	$6.38	26,952
2021-04-27	$6.42	$6.45	$6.32	$6.33	$6.33	12,157
2021-04-26	$6.60	$6.60	$6.29	$6.43	$6.43	29,526
2021-04-23	$6.44	$6.46	$6.27	$6.38	$6.38	38,036
2021-04-22	$6.60	$6.61	$6.35	$6.55	$6.55	40,478
2021-04-21	$6.67	$6.69	$6.35	$6.55	$6.55	36,820
2021-04-20	$6.78	$6.80	$6.06	$6.44	$6.44	21,477
2021-04-19	$6.96	$6.98	$6.81	$6.89	$6.89	8,404
2021-04-16	$7.04	$7.10	$6.65	$6.81	$6.81	29,129
2021-04-15	$7.12	$7.12	$6.81	$6.97	$6.97	22,310
2021-04-14	$7.14	$7.17	$6.57	$6.95	$6.95	37,807
2021-04-13	$7.05	$7.10	$6.82	$6.82	$6.82	12,284
2021-04-12	$7.00	$7.20	$6.90	$6.95	$6.95	57,891
2021-04-09	$7.16	$7.16	$6.90	$6.96	$6.96	19,270
2021-04-08	$7.06	$7.22	$7.01	$7.01	$7.01	14,620
2021-04-07	$7.24	$7.29	$6.92	$7.07	$7.07	39,764
2021-04-06	$7.10	$7.15	$6.96	$6.96	$6.96	19,971
2021-04-05	$7.06	$7.23	$6.91	$6.99	$6.99	8,983
2021-04-01	$7.15	$7.15	$6.91	$7.10	$7.10	14,237
2021-03-31	$7.00	$7.09	$6.98	$7.03	$7.03	6,821
2021-03-30	$7.03	$7.05	$7.00	$7.00	$7.00	9,292
2021-03-29	$7.23	$7.23	$7.05	$7.15	$7.15	19,891
2021-03-26	$7.30	$7.30	$7.20	$7.25	$7.25	7,619
2021-03-25	$7.43	$7.48	$7.29	$7.30	$7.30	8,001
2021-03-24	$7.52	$7.74	$7.37	$7.61	$7.61	9,062
2021-03-23	$7.56	$7.56	$7.46	$7.46	$7.46	2,774
2021-03-22	$7.60	$7.76	$7.53	$7.76	$7.76	4,961
2021-03-19	$7.61	$7.63	$7.52	$7.55	$7.55	5,983
2021-03-18	$7.57	$7.61	$7.12	$7.12	$7.12	10,034
2021-03-17	$7.63	$7.86	$7.45	$7.86	$7.86	2,602
2021-03-16	$7.80	$7.80	$7.51	$7.55	$7.55	5,907
2021-03-15	$7.87	$7.92	$7.82	$7.92	$7.92	31,294
2021-03-12	$7.75	$7.84	$7.60	$7.67	$7.67	12,725
2021-03-11	$7.64	$7.87	$7.13	$7.58	$7.58	16,310
2021-03-10	$7.51	$7.76	$7.37	$7.51	$7.51	13,089
2021-03-09	$7.38	$7.42	$6.90	$7.25	$7.25	14,199
2021-03-08	$7.39	$7.44	$7.02	$7.12	$7.12	16,192
2021-03-05	$7.29	$7.55	$7.14	$7.16	$7.16	55,942
2021-03-04	$7.49	$7.52	$7.19	$7.37	$7.37	17,350
2021-03-03	$7.61	$7.71	$7.50	$7.60	$7.60	4,258
2021-03-02	$7.55	$7.73	$7.47	$7.73	$7.73	6,156
2021-03-01	$7.62	$7.71	$7.53	$7.53	$7.53	9,272
2021-02-26	$7.64	$7.72	$7.58	$7.63	$7.63	22,264
2021-02-25	$7.86	$7.87	$7.63	$7.72	$7.72	12,183
2021-02-24	$7.77	$7.87	$7.76	$7.87	$7.87	3,781
2021-02-23	$7.76	$7.88	$7.68	$7.75	$7.75	15,122
2021-02-22	$7.95	$8.04	$7.87	$7.89	$7.89	8,490
2021-02-19	$8.00	$8.11	$7.89	$7.98	$7.98	12,079
2021-02-18	$7.98	$7.98	$7.92	$7.95	$7.95	6,932
2021-02-17	$8.13	$8.13	$7.88	$7.88	$7.88	21,736
2021-02-16	$8.34	$8.34	$8.00	$8.27	$8.27	20,985
2021-02-12	$7.88	$8.28	$7.88	$8.14	$8.14	13,719
2021-02-11	$8.07	$8.13	$7.86	$7.91	$7.91	17,727
2021-02-10	$8.26	$8.44	$7.91	$8.13	$8.13	15,021
2021-02-09	$7.96	$8.24	$7.96	$8.06	$8.06	33,185
2021-02-08	$8.12	$8.27	$7.91	$8.24	$8.24	33,670
2021-02-05	$7.92	$8.11	$7.91	$8.11	$8.11	12,758
2021-02-04	$7.86	$7.94	$7.70	$7.83	$7.83	20,525
2021-02-03	$7.93	$7.99	$7.69	$7.83	$7.83	23,337
2021-02-02	$7.94	$8.08	$7.52	$7.78	$7.78	24,098
2021-02-01	$8.06	$8.06	$7.89	$8.01	$8.01	11,596
2021-01-29	$7.94	$8.06	$7.75	$8.06	$8.06	9,486
2021-01-28	$7.97	$8.10	$7.60	$7.80	$7.80	23,167
2021-01-27	$8.07	$8.31	$7.85	$8.13	$8.13	21,334
2021-01-26	$8.27	$8.57	$8.06	$8.27	$8.27	36,789
2021-01-25	$8.30	$8.30	$7.98	$8.11	$8.11	20,698
2021-01-22	$8.42	$8.45	$8.12	$8.34	$8.34	28,517
2021-01-21	$8.70	$8.80	$8.44	$8.48	$8.48	22,850
2021-01-20	$8.81	$8.81	$8.42	$8.58	$8.58	35,269
2021-01-19	$8.97	$9.00	$8.40	$8.75	$8.75	82,460
2021-01-15	$8.59	$8.59	$8.30	$8.37	$8.37	10,192
2021-01-14	$8.41	$8.44	$8.28	$8.44	$8.44	11,224
2021-01-13	$8.33	$8.33	$7.94	$8.03	$8.03	22,605
2021-01-12	$8.34	$8.62	$8.34	$8.52	$8.52	8,748
2021-01-11	$8.14	$8.24	$8.14	$8.14	$8.14	898
2021-01-08	$8.70	$8.70	$8.10	$8.17	$8.17	9,673
2021-01-07	$9.01	$9.26	$8.11	$8.54	$8.54	16,427
2021-01-06	$8.45	$8.59	$8.45	$8.59	$8.59	3,892
2021-01-05	$8.30	$8.30	$7.98	$8.21	$8.21	2,900
2021-01-04	$8.16	$8.17	$8.10	$8.13	$8.13	6,621
2020-12-31	$8.25	$8.25	$7.50	$7.80	$7.80	29,862
2020-12-30	$8.04	$8.16	$7.88	$8.15	$8.15	8,900
2020-12-29	$7.89	$8.00	$7.54	$7.91	$7.91	58,115
2020-12-28	$7.93	$7.99	$7.35	$7.39	$7.39	17,976
2020-12-24	$7.61	$7.91	$7.61	$7.73	$7.73	5,733
2020-12-23	$7.99	$8.01	$7.71	$7.71	$7.71	17,702
2020-12-22	$8.00	$8.15	$8.00	$8.15	$8.15	9,771
2020-12-21	$8.01	$8.22	$7.96	$8.00	$8.00	3,281
2020-12-18	$8.20	$8.40	$8.15	$8.30	$8.30	4,473
2020-12-17	$8.40	$8.40	$8.17	$8.33	$8.33	12,588
2020-12-16	$8.31	$8.40	$7.94	$8.33	$8.33	8,511
2020-12-15	$8.06	$8.19	$7.77	$8.00	$8.00	6,526
2020-12-14	$8.13	$8.14	$7.85	$8.08	$8.08	18,404
2020-12-11	$7.99	$8.16	$7.46	$7.46	$7.46	7,802
2020-12-10	$7.96	$8.13	$7.90	$7.92	$7.92	5,684
2020-12-09	$8.13	$8.23	$7.88	$7.89	$7.89	9,860
2020-12-08	$8.15	$8.20	$7.94	$8.08	$8.08	11,590
2020-12-07	$8.30	$8.41	$8.17	$8.20	$8.20	29,802
2020-12-04	$9.40	$9.47	$9.10	$9.12	$9.12	16,690
2020-12-03	$9.26	$9.26	$9.05	$9.05	$9.05	5,470
2020-12-02	$9.56	$9.66	$9.10	$9.29	$9.29	23,988
2020-12-01	$9.58	$9.91	$9.58	$9.64	$9.64	12,161
2020-11-30	$9.84	$10.31	$9.78	$9.82	$9.82	21,787
2020-11-27	$9.74	$9.95	$9.73	$9.95	$9.95	11,232
2020-11-25	$9.51	$9.68	$9.47	$9.63	$9.63	15,184
2020-11-24	$9.24	$9.30	$9.24	$9.30	$9.30	776
2020-11-23	$9.18	$9.18	$9.18	$9.18	$9.18	232
2020-11-20	$9.12	$9.20	$9.09	$9.09	$9.09	2,556
2020-11-19	$8.80	$8.81	$8.80	$8.81	$8.81	831
2020-11-18	$9.12	$9.18	$8.82	$8.82	$8.82	7,533
2020-11-17	$8.96	$9.11	$8.92	$8.96	$8.96	3,867
2020-11-16	$9.29	$9.36	$8.80	$8.90	$8.90	9,707
2020-11-13	$9.26	$9.30	$9.16	$9.24	$9.24	1,926
2020-11-12	$9.04	$9.04	$8.66	$8.66	$8.66	2,245
2020-11-11	$8.90	$9.02	$8.34	$8.70	$8.70	9,358
2020-11-10	$9.29	$9.29	$9.19	$9.29	$9.29	2,906
2020-11-09	$8.88	$9.11	$8.74	$8.74	$8.74	5,135
2020-11-06	$8.62	$8.80	$8.50	$8.80	$8.80	1,293
2020-11-05	$8.54	$8.90	$8.54	$8.64	$8.64	4,512
2020-11-04	$8.24	$8.45	$8.17	$8.45	$8.45	3,526
2020-11-03	$8.35	$8.45	$8.01	$8.45	$8.45	2,863
2020-11-02	$7.76	$7.97	$7.53	$7.97	$7.97	10,063
2020-10-30	$7.26	$7.29	$7.13	$7.13	$7.13	3,637
2020-10-29	$7.50	$7.50	$7.27	$7.49	$7.49	8,109
2020-10-28	$7.48	$7.59	$7.37	$7.59	$7.59	4,819
2020-10-27	$7.75	$7.82	$7.46	$7.51	$7.51	6,962
2020-10-26	$8.09	$8.10	$7.96	$8.01	$8.01	5,374
2020-10-23	$8.28	$8.28	$8.01	$8.07	$8.07	3,566
2020-10-22	$8.30	$8.30	$8.25	$8.25	$8.25	3,271
2020-10-21	$8.47	$8.48	$8.20	$8.20	$8.20	3,922
2020-10-20	$8.53	$8.53	$8.35	$8.41	$8.41	7,041
2020-10-19	$8.52	$8.52	$8.41	$8.41	$8.41	2,082
2020-10-16	$8.59	$8.64	$8.20	$8.20	$8.20	6,944
2020-10-15	$8.62	$8.68	$8.43	$8.58	$8.58	4,033
2020-10-14	$9.56	$9.56	$8.60	$8.82	$8.82	9,036
2020-10-13	$9.00	$9.01	$8.67	$8.85	$8.85	22,379
2020-10-12	$9.40	$9.40	$9.12	$9.19	$9.19	8,198
2020-10-09	$9.49	$9.51	$9.26	$9.40	$9.40	9,113
2020-10-08	$9.48	$9.56	$9.45	$9.45	$9.45	4,719
2020-10-07	$9.36	$9.43	$9.22	$9.37	$9.37	6,193
2020-10-06	$9.55	$9.57	$9.41	$9.49	$9.49	5,710
2020-10-05	$9.50	$9.82	$9.48	$9.48	$9.48	2,208
2020-10-02	$9.50	$9.57	$9.19	$9.24	$9.24	6,529
2020-10-01	$9.65	$9.66	$9.56	$9.58	$9.58	4,826
2020-09-30	$10.29	$10.29	$9.88	$9.88	$9.88	4,122
2020-09-29	$9.82	$9.90	$9.75	$9.90	$9.90	7,517
2020-09-28	$9.39	$9.39	$9.27	$9.30	$9.30	1,519
2020-09-25	$9.16	$9.21	$9.12	$9.19	$9.19	4,402
2020-09-24	$9.19	$9.23	$9.13	$9.17	$9.17	4,202
2020-09-23	$9.43	$9.49	$9.13	$9.24	$9.24	7,439
2020-09-22	$9.55	$9.55	$9.24	$9.26	$9.26	6,166
2020-09-21	$9.75	$9.76	$9.50	$9.55	$9.55	3,226
2020-09-18	$9.89	$9.95	$9.75	$9.76	$9.76	4,629
2020-09-17	$10.10	$10.10	$10.01	$10.09	$10.09	1,808
2020-09-16	$10.19	$10.20	$10.09	$10.12	$10.12	2,932
2020-09-15	$10.24	$10.24	$9.84	$9.99	$9.99	4,652
2020-09-14	$9.76	$9.95	$9.76	$9.81	$9.81	6,139
2020-09-11	$9.87	$9.96	$9.84	$9.92	$9.92	9,610
2020-09-10	$9.99	$10.06	$9.87	$9.90	$9.90	8,918
2020-09-09	$9.77	$9.77	$9.72	$9.73	$9.73	3,340
2020-09-08	$10.05	$10.05	$9.74	$9.91	$9.91	3,471
2020-09-04	$10.00	$10.23	$9.80	$10.01	$10.01	11,352
2020-09-03	$10.20	$10.33	$9.86	$10.20	$10.20	22,612
2020-09-02	$10.07	$10.29	$10.07	$10.29	$10.29	5,469
2020-09-01	$9.98	$10.12	$9.87	$10.12	$10.12	34,316
2020-08-31	$10.20	$10.24	$10.16	$10.24	$10.24	3,417
2020-08-28	$9.93	$10.46	$9.83	$10.20	$10.20	21,946
2020-08-27	$9.78	$9.85	$9.76	$9.85	$9.85	4,999
2020-08-26	$9.87	$10.01	$9.87	$10.01	$10.01	1,749
2020-08-25	$9.56	$9.91	$9.56	$9.80	$9.80	1,368
2020-08-24	$9.81	$9.87	$9.76	$9.82	$9.82	10,030
2020-08-21	$9.84	$9.96	$9.80	$9.80	$9.80	21,779
2020-08-20	$10.08	$10.48	$10.08	$10.38	$10.38	3,660
2020-08-19	$10.47	$10.47	$10.00	$10.19	$10.19	5,357
2020-08-18	$10.50	$10.87	$10.40	$10.57	$10.57	8,035
2020-08-17	$10.29	$10.29	$10.22	$10.24	$10.24	1,041
2020-08-14	$10.16	$10.31	$10.14	$10.31	$10.31	2,638
2020-08-13	$10.17	$10.22	$9.93	$10.08	$10.08	1,529
2020-08-12	$10.32	$10.32	$10.25	$10.27	$10.27	3,739
2020-08-11	$10.27	$10.31	$10.12	$10.12	$10.12	6,965
2020-08-10	$10.50	$10.50	$9.90	$9.90	$9.90	10,166
2020-08-07	$10.23	$10.30	$10.23	$10.28	$10.28	1,016
2020-08-06	$10.29	$10.29	$10.06	$10.15	$10.15	3,173
2020-08-05	$10.45	$10.60	$10.40	$10.42	$10.42	6,691
2020-08-04	$10.09	$10.20	$10.06	$10.11	$10.11	2,387
2020-08-03	$10.01	$10.15	$9.60	$9.72	$9.72	11,081
2020-07-31	$10.10	$10.10	$9.70	$9.70	$9.70	4,942
2020-07-30	$10.04	$10.08	$9.55	$9.70	$9.70	12,980
2020-07-29	$10.32	$10.32	$10.17	$10.17	$10.17	4,436
2020-07-28	$10.49	$10.51	$10.40	$10.40	$10.40	6,212
2020-07-27	$10.21	$10.41	$10.20	$10.22	$10.22	5,198
2020-07-24	$10.50	$10.50	$10.18	$10.23	$10.23	18,767
2020-07-23	$10.76	$10.90	$10.70	$10.70	$10.70	1,849
2020-07-22	$11.04	$11.13	$10.87	$10.89	$10.89	6,379
2020-07-21	$11.05	$11.14	$10.75	$10.77	$10.77	8,388
2020-07-20	$10.76	$11.15	$10.72	$11.03	$11.03	13,933
2020-07-17	$10.67	$10.83	$10.47	$10.53	$10.53	16,400
2020-07-16	$10.98	$11.02	$10.57	$10.72	$10.72	5,700
2020-07-15	$10.89	$10.90	$10.51	$10.55	$10.55	26,700
2020-07-14	$10.90	$11.99	$10.54	$10.95	$10.95	241,400
2020-07-13	$9.88	$10.14	$9.80	$9.83	$9.83	6,500
2020-07-10	$9.53	$9.55	$9.34	$9.49	$9.49	10,000
2020-07-09	$10.10	$10.18	$9.50	$9.56	$9.56	25,600
2020-07-08	$10.14	$10.49	$10.08	$10.25	$10.25	11,500
2020-07-07	$10.17	$10.50	$10.03	$10.13	$10.13	6,700
2020-07-06	$10.34	$10.40	$10.27	$10.27	$10.27	4,200
2020-07-02	$10.36	$10.40	$10.11	$10.20	$10.20	15,700
2020-07-01	$10.87	$10.99	$10.50	$10.51	$10.51	23,300
2020-06-30	$10.94	$11.04	$10.48	$10.69	$10.69	20,600
2020-06-29	$10.92	$11.06	$10.90	$10.90	$10.90	7,800
2020-06-26	$11.25	$11.25	$10.96	$11.05	$11.05	14,854
2020-06-25	$11.16	$11.53	$11.00	$11.10	$11.10	17,059
2020-06-24	$11.25	$11.36	$11.05	$11.36	$11.36	8,893
2020-06-23	$11.64	$11.64	$11.36	$11.50	$11.50	12,096
2020-06-22	$11.41	$11.53	$11.22	$11.41	$11.41	14,774
2020-06-19	$11.42	$11.45	$11.10	$11.20	$11.20	12,671
2020-06-18	$11.81	$11.98	$11.53	$11.57	$11.57	15,077
2020-06-17	$12.39	$12.44	$11.82	$12.31	$12.31	29,082
2020-06-16	$11.80	$11.90	$11.64	$11.75	$11.75	17,626
2020-06-15	$11.40	$11.41	$10.90	$11.05	$11.05	11,051
2020-06-12	$11.45	$11.45	$11.03	$11.45	$11.45	10,791
2020-06-11	$11.86	$11.86	$10.90	$10.92	$10.92	23,944
2020-06-10	$12.40	$12.40	$11.50	$11.93	$11.93	24,827
2020-06-09	$11.81	$12.06	$11.11	$11.34	$11.34	11,930
2020-06-08	$11.88	$11.90	$11.32	$11.54	$11.54	18,683
2020-06-05	$12.14	$12.14	$11.61	$11.89	$11.89	43,699
2020-06-04	$12.27	$13.01	$12.15	$12.30	$12.30	37,022
2020-06-03	$12.00	$12.40	$11.86	$11.86	$11.86	33,662
2020-06-02	$12.20	$12.39	$11.32	$11.68	$11.68	46,983
2020-06-01	$11.85	$12.80	$11.83	$12.47	$12.47	93,926
2020-05-29	$11.50	$11.60	$10.73	$11.33	$11.33	61,666
2020-05-28	$10.10	$11.30	$9.96	$11.00	$11.00	91,379
2020-05-27	$9.29	$10.00	$9.25	$9.84	$9.84	86,053
2020-05-26	$8.77	$9.32	$8.77	$9.15	$9.15	33,722
2020-05-22	$8.35	$8.57	$8.33	$8.43	$8.43	8,403
2020-05-21	$8.71	$8.72	$8.40	$8.49	$8.49	5,711
2020-05-20	$8.84	$8.88	$8.47	$8.60	$8.60	14,963
2020-05-19	$8.78	$9.38	$8.68	$8.69	$8.69	13,128
2020-05-18	$8.47	$9.50	$8.47	$8.90	$8.90	11,464
2020-05-15	$8.58	$9.58	$8.28	$8.61	$8.61	22,466
2020-05-14	$9.00	$9.54	$8.53	$9.00	$9.00	10,506
2020-05-13	$9.16	$9.49	$8.99	$9.20	$9.20	15,861
2020-05-12	$9.13	$9.84	$8.41	$9.28	$9.28	20,639
2020-05-11	$9.57	$9.85	$9.08	$9.84	$9.84	20,187
2020-05-08	$8.85	$9.44	$8.85	$9.42	$9.42	7,023
2020-05-07	$8.76	$8.94	$8.54	$8.94	$8.94	4,895
2020-05-06	$9.16	$9.16	$8.00	$8.40	$8.40	17,161
2020-05-05	$8.96	$8.99	$8.71	$8.74	$8.74	11,899
2020-05-04	$9.15	$9.20	$8.91	$9.00	$9.00	10,095
2020-05-01	$8.80	$9.85	$8.55	$9.66	$9.66	15,893
2020-04-30	$9.59	$9.89	$8.50	$8.80	$8.80	20,827
2020-04-29	$9.20	$9.85	$8.56	$8.88	$8.88	14,938
2020-04-28	$8.48	$8.86	$8.48	$8.65	$8.65	1,785
2020-04-27	$8.17	$9.04	$8.05	$8.61	$8.61	9,201
2020-04-24	$8.76	$9.05	$8.70	$8.70	$8.70	2,206
2020-04-23	$8.48	$9.03	$8.16	$8.39	$8.39	2,598
2020-04-22	$8.41	$9.50	$8.26	$8.69	$8.69	8,077
2020-04-21	$8.70	$9.32	$8.43	$8.65	$8.65	4,164
2020-04-20	$8.86	$9.47	$8.33	$9.32	$9.32	10,536
2020-04-17	$8.77	$8.77	$8.77	$8.77	$8.77	1,151
2020-04-16	$8.54	$8.75	$8.49	$8.70	$8.70	2,412
2020-04-15	$8.54	$9.10	$8.19	$9.00	$9.00	19,729
2020-04-14	$8.85	$9.80	$8.65	$9.49	$9.49	14,157
2020-04-13	$8.26	$8.80	$7.81	$8.80	$8.80	3,872
2020-04-09	$8.30	$8.50	$8.30	$8.50	$8.50	1,005
2020-04-08	$8.00	$8.49	$7.52	$8.29	$8.29	7,694
2020-04-07	$8.01	$8.02	$7.46	$7.73	$7.73	3,486
2020-04-06	$6.90	$7.92	$6.90	$7.39	$7.39	9,607
2020-04-03	$7.21	$7.48	$7.00	$7.48	$7.48	1,352
2020-04-02	$7.17	$7.53	$7.11	$7.34	$7.34	14,207
2020-04-01	$7.08	$7.30	$7.03	$7.07	$7.07	5,035
2020-03-31	$7.80	$7.82	$7.23	$7.43	$7.43	12,368
2020-03-30	$7.56	$8.10	$7.05	$8.07	$8.07	17,721
2020-03-27	$7.57	$8.76	$7.25	$8.07	$8.07	9,098
2020-03-26	$7.56	$8.00	$7.22	$7.61	$7.61	12,302
2020-03-25	$6.49	$8.00	$6.25	$8.00	$8.00	20,381
2020-03-24	$5.50	$6.84	$5.50	$5.74	$5.74	7,432
2020-03-23	$5.85	$5.85	$5.03	$5.03	$5.03	3,561
2020-03-20	$5.00	$6.80	$5.00	$6.04	$6.04	16,080
2020-03-19	$7.28	$7.28	$4.49	$4.72	$4.72	10,896
2020-03-18	$5.01	$6.16	$4.10	$4.64	$4.64	9,348
2020-03-17	$5.00	$5.31	$4.70	$5.00	$5.00	26,248
2020-03-16	$5.63	$6.01	$4.16	$4.18	$4.18	84,525
2020-03-13	$7.01	$7.08	$5.90	$6.40	$6.40	6,314
2020-03-12	$7.05	$7.09	$6.31	$6.66	$6.66	23,689
2020-03-11	$8.20	$8.30	$7.75	$8.27	$8.27	5,555
2020-03-10	$8.62	$8.71	$8.13	$8.43	$8.43	12,887
2020-03-09	$8.26	$8.78	$7.79	$8.65	$8.65	30,171
2020-03-06	$8.87	$9.38	$8.81	$9.38	$9.38	4,267
2020-03-05	$9.26	$9.79	$8.70	$9.79	$9.79	3,686
2020-03-04	$9.41	$9.80	$9.41	$9.80	$9.80	4,080
2020-03-03	$9.84	$9.84	$9.19	$9.21	$9.21	16,072
2020-03-02	$9.17	$9.30	$9.07	$9.13	$9.13	9,191
2020-02-28	$9.00	$9.00	$8.36	$8.39	$8.39	6,085
2020-02-27	$9.40	$9.43	$8.51	$8.96	$8.96	42,303
2020-02-26	$9.66	$10.04	$9.61	$9.86	$9.86	11,975
2020-02-25	$9.80	$9.89	$9.56	$9.56	$9.56	31,341
2020-02-24	$9.99	$10.10	$9.80	$9.88	$9.88	45,474
2020-02-21	$10.44	$10.46	$10.34	$10.38	$10.38	16,285
2020-02-20	$10.73	$10.87	$10.29	$10.40	$10.40	11,827
2020-02-19	$10.66	$11.00	$10.40	$10.73	$10.73	20,342
2020-02-18	$10.35	$10.90	$10.35	$10.84	$10.84	16,530
2020-02-14	$10.40	$10.53	$10.17	$10.24	$10.24	4,862
2020-02-13	$10.69	$10.75	$10.20	$10.20	$10.20	22,108
2020-02-12	$10.77	$10.89	$10.40	$10.60	$10.60	20,233
2020-02-11	$10.88	$10.91	$10.51	$10.61	$10.61	34,488
2020-02-10	$10.60	$10.73	$10.26	$10.71	$10.71	9,697
2020-02-07	$10.75	$10.81	$10.50	$10.51	$10.51	9,281
2020-02-06	$10.96	$11.02	$10.50	$10.61	$10.61	8,244
2020-02-05	$11.17	$11.18	$10.83	$10.90	$10.90	6,424
2020-02-04	$11.16	$11.19	$10.95	$11.06	$11.06	10,919
2020-02-03	$11.00	$11.30	$10.60	$10.61	$10.61	23,639
2020-01-31	$10.97	$11.07	$10.80	$10.80	$10.80	15,304
2020-01-30	$11.30	$11.30	$10.86	$11.17	$11.17	18,481
2020-01-29	$11.58	$11.62	$11.40	$11.52	$11.52	3,548
2020-01-28	$11.29	$11.52	$11.17	$11.17	$11.17	7,841
2020-01-27	$11.24	$11.50	$11.16	$11.48	$11.48	11,530
2020-01-24	$11.60	$11.61	$11.01	$11.10	$11.10	18,253
2020-01-23	$11.74	$11.78	$11.26	$11.26	$11.26	9,590
2020-01-22	$12.33	$12.49	$11.60	$11.60	$11.60	25,393
2020-01-21	$12.31	$12.64	$12.16	$12.42	$12.42	51,360
2020-01-17	$11.78	$11.99	$11.37	$11.99	$11.99	29,536
2020-01-16	$11.26	$11.62	$11.26	$11.32	$11.32	14,892
2020-01-15	$11.34	$11.39	$11.02	$11.31	$11.31	20,806
2020-01-14	$11.40	$11.64	$11.21	$11.30	$11.30	27,445
2020-01-13	$11.68	$12.28	$11.43	$11.98	$11.98	100,354
2020-01-10	$10.99	$11.20	$10.77	$11.10	$11.10	26,627
2020-01-09	$10.95	$11.07	$10.28	$10.55	$10.55	57,151
2020-01-08	$10.37	$10.41	$10.16	$10.21	$10.21	15,557
2020-01-07	$10.42	$10.47	$10.18	$10.22	$10.22	17,353
2020-01-06	$10.13	$10.50	$10.00	$10.28	$10.28	40,547
2020-01-03	$10.77	$10.86	$10.09	$10.13	$10.13	43,027
2020-01-02	$11.48	$11.48	$10.67	$11.25	$11.25	66,402
2019-12-31	$10.53	$10.91	$10.42	$10.42	$10.42	28,491
2019-12-30	$10.50	$10.82	$10.33	$10.46	$10.46	36,474
2019-12-27	$10.17	$10.41	$9.81	$10.29	$10.29	88,564
2019-12-26	$9.36	$9.77	$9.25	$9.47	$9.47	46,144
2019-12-24	$9.60	$9.72	$8.48	$9.35	$9.35	47,685
2019-12-23	$10.00	$10.09	$9.60	$9.60	$9.60	22,155
2019-12-20	$9.72	$10.02	$9.71	$9.86	$9.86	30,721
2019-12-19	$10.18	$10.18	$9.76	$9.82	$9.82	24,312
2019-12-18	$10.42	$10.93	$9.87	$10.08	$10.08	43,495
2019-12-17	$9.79	$10.12	$9.75	$9.85	$9.85	36,722
2019-12-16	$10.32	$10.66	$9.52	$9.88	$9.88	82,314
2019-12-13	$10.59	$10.90	$10.31	$10.35	$10.35	114,238
2019-12-12	$10.87	$11.19	$10.50	$10.88	$10.88	94,227
2019-12-11	$11.00	$11.05	$10.72	$10.86	$10.86	41,834
2019-12-10	$11.44	$11.46	$10.26	$10.45	$10.45	89,902
2019-12-09	$12.80	$12.80	$11.92	$12.00	$12.00	45,130
2019-12-06	$12.60	$12.80	$12.15	$12.68	$12.68	52,232
2019-12-05	$12.64	$12.71	$11.72	$12.07	$12.07	27,353
2019-12-04	$12.46	$12.89	$12.39	$12.74	$12.74	31,749
2019-12-03	$12.09	$12.47	$11.79	$12.32	$12.32	27,007
2019-12-02	$11.94	$12.25	$11.57	$11.59	$11.59	43,682
2019-11-29	$12.00	$12.19	$11.10	$11.45	$11.45	28,831
2019-11-27	$11.13	$11.58	$11.13	$11.57	$11.57	6,674
2019-11-26	$11.47	$11.47	$10.85	$11.05	$11.05	13,968
2019-11-25	$12.17	$12.17	$11.10	$11.86	$11.86	45,624
2019-11-22	$12.43	$12.94	$11.76	$12.56	$12.56	205,324
2019-11-21	$11.90	$12.05	$10.32	$11.39	$11.39	172,043
2019-11-20	$12.54	$12.58	$10.98	$10.98	$10.98	143,399
2019-11-19	$10.31	$11.11	$9.50	$11.00	$11.00	217,108
2019-11-18	$8.98	$9.23	$8.87	$9.17	$9.17	8,961
2019-11-15	$9.05	$9.05	$8.60	$8.68	$8.68	22,584
2019-11-14	$9.30	$9.30	$8.70	$8.75	$8.75	15,186
2019-11-13	$9.23	$9.35	$8.81	$9.14	$9.14	17,347
2019-11-12	$9.28	$9.41	$8.64	$8.98	$8.98	44,425
2019-11-11	$9.40	$9.40	$8.81	$8.90	$8.90	34,532
2019-11-08	$9.32	$9.32	$8.66	$8.88	$8.88	32,178
2019-11-07	$9.11	$9.17	$8.82	$8.93	$8.93	11,724
2019-11-06	$9.70	$9.80	$8.77	$8.92	$8.92	27,727
2019-11-05	$9.61	$9.61	$9.05	$9.29	$9.29	19,249
2019-11-04	$9.72	$10.25	$9.65	$10.25	$10.25	25,595
2019-11-01	$8.64	$9.05	$8.64	$9.05	$9.05	10,079
2019-10-31	$8.77	$8.94	$8.21	$8.46	$8.46	22,805
2019-10-30	$9.33	$9.33	$8.82	$8.85	$8.85	10,597
2019-10-29	$8.86	$9.89	$8.81	$9.89	$9.89	2,946
2019-10-28	$8.87	$8.87	$8.67	$8.67	$8.67	2,471
2019-10-25	$8.90	$9.04	$8.60	$8.70	$8.70	11,877
2019-10-24	$9.12	$9.13	$8.64	$8.99	$8.99	10,215
2019-10-23	$8.96	$9.11	$8.85	$8.89	$8.89	4,891
2019-10-22	$9.21	$9.21	$8.10	$8.50	$8.50	72,713
2019-10-21	$9.60	$9.86	$9.31	$9.36	$9.36	2,880
2019-10-18	$9.72	$9.72	$9.46	$9.46	$9.46	3,498
2019-10-17	$9.79	$9.83	$9.55	$9.78	$9.78	16,205
2019-10-16	$9.79	$9.89	$9.60	$9.72	$9.72	5,444
2019-10-15	$9.87	$9.93	$9.71	$9.78	$9.78	11,872
2019-10-14	$9.60	$9.88	$9.54	$9.88	$9.88	4,919
2019-10-11	$9.77	$9.89	$9.42	$9.42	$9.42	12,014
2019-10-10	$9.78	$9.98	$9.60	$9.91	$9.91	17,654
2019-10-09	$9.56	$10.05	$9.56	$10.05	$10.05	6,766
2019-10-08	$9.67	$9.85	$9.65	$9.65	$9.65	2,037
2019-10-07	$9.80	$10.16	$9.80	$9.82	$9.82	17,135
2019-10-04	$9.94	$10.09	$9.94	$10.00	$10.00	11,546
2019-10-03	$10.00	$10.18	$9.99	$10.02	$10.02	15,577
2019-10-02	$10.00	$10.04	$10.00	$10.00	$10.00	28,450
2019-10-01	$10.01	$10.10	$10.00	$10.00	$10.00	28,949
2019-09-30	$9.75	$10.09	$9.75	$10.09	$10.09	31,222
2019-09-27	$9.56	$9.69	$9.43	$9.60	$9.60	23,437
2019-09-26	$9.62	$9.70	$9.55	$9.65	$9.65	23,521
2019-09-25	$9.61	$9.83	$9.53	$9.76	$9.76	30,962
2019-09-24	$9.90	$10.01	$9.85	$9.85	$9.85	32,621
2019-09-23	$9.90	$10.02	$9.85	$10.00	$10.00	26,211
2019-09-20	$10.15	$10.16	$9.94	$10.00	$10.00	12,956
2019-09-19	$10.19	$10.22	$10.05	$10.19	$10.19	7,262
2019-09-18	$10.06	$10.48	$10.00	$10.20	$10.20	38,759
2019-09-17	$10.13	$10.24	$10.00	$10.04	$10.04	64,091
2019-09-16	$10.12	$10.19	$10.00	$10.10	$10.10	93,255
2019-09-13	$10.34	$10.34	$10.00	$10.00	$10.00	126,790
2019-09-12	$9.04	$10.20	$9.04	$10.00	$10.00	935,209
2019-09-11	$12.01	$12.84	$11.11	$12.84	$12.84	54,703
2019-09-10	$13.36	$13.65	$13.29	$13.37	$13.37	2,034
2019-09-09	$13.50	$13.68	$13.26	$13.29	$13.29	1,835
2019-09-06	$14.06	$14.06	$13.48	$13.60	$13.60	9,115
2019-09-05	$14.98	$14.98	$14.73	$14.88	$14.88	9,916
2019-09-04	$14.00	$14.50	$14.00	$14.48	$14.48	873
2019-09-03	$13.42	$13.42	$13.20	$13.26	$13.26	13,658
2019-08-30	$12.39	$12.68	$12.20	$12.25	$12.25	4,479
2019-08-29	$12.27	$13.11	$12.23	$12.27	$12.27	9,788
2019-08-28	$12.44	$12.68	$12.44	$12.53	$12.53	2,678
2019-08-27	$12.61	$12.70	$12.27	$12.27	$12.27	11,083
2019-08-26	$12.42	$12.84	$12.42	$12.84	$12.84	8,554
2019-08-23	$11.92	$12.66	$11.92	$12.54	$12.54	7,645
2019-08-22	$12.85	$13.33	$12.52	$12.65	$12.65	8,054
2019-08-21	$12.75	$13.22	$12.45	$12.98	$12.98	2,403
2019-08-20	$12.30	$13.13	$12.18	$12.20	$12.20	16,898
2019-08-19	$12.40	$12.67	$12.30	$12.47	$12.47	21,749
2019-08-16	$11.57	$12.80	$11.56	$12.26	$12.26	14,058
2019-08-15	$11.54	$11.91	$11.45	$11.45	$11.45	7,270
2019-08-14	$11.68	$12.03	$11.42	$11.69	$11.69	3,940
2019-08-13	$12.21	$12.29	$12.07	$12.29	$12.29	2,024
2019-08-12	$12.48	$12.54	$12.02	$12.50	$12.50	5,318
2019-08-09	$12.48	$12.48	$11.95	$11.95	$11.95	7,148
2019-08-08	$12.54	$13.22	$12.43	$13.22	$13.22	16,709
2019-08-07	$11.62	$12.29	$11.58	$12.29	$12.29	7,055
2019-08-06	$11.39	$11.81	$10.34	$10.34	$10.34	7,634
2019-08-05	$11.57	$11.64	$10.19	$10.75	$10.75	42,548
2019-08-02	$12.18	$12.26	$11.12	$11.50	$11.50	46,710
2019-08-01	$12.29	$12.32	$12.01	$12.01	$12.01	15,451
2019-07-31	$12.32	$12.62	$11.36	$11.36	$11.36	11,446
2019-07-30	$12.58	$12.69	$12.02	$12.06	$12.06	16,808
2019-07-29	$13.42	$13.42	$12.89	$13.00	$13.00	7,651
2019-07-26	$14.02	$14.02	$13.51	$13.61	$13.61	4,855
2019-07-25	$14.43	$14.43	$13.79	$13.90	$13.90	2,275
2019-07-24	$14.50	$14.50	$14.13	$14.30	$14.30	17,045
2019-07-23	$14.30	$14.58	$13.80	$13.80	$13.80	8,362
2019-07-22	$14.00	$14.37	$13.99	$14.16	$14.16	36,206
2019-07-19	$13.88	$14.40	$13.88	$14.40	$14.40	19,972
2019-07-18	$13.96	$14.10	$13.96	$14.10	$14.10	6,077
2019-07-17	$13.96	$14.19	$13.93	$14.05	$14.05	14,341
2019-07-16	$13.88	$14.20	$13.81	$14.14	$14.14	5,697
2019-07-15	$13.97	$14.47	$13.76	$14.22	$14.22	12,962
2019-07-12	$14.18	$14.32	$13.96	$14.31	$14.31	5,427
2019-07-11	$14.29	$14.29	$14.00	$14.20	$14.20	9,780
2019-07-10	$13.80	$14.25	$13.80	$14.25	$14.25	9,864
2019-07-09	$13.61	$14.01	$13.59	$13.70	$13.70	20,393
2019-07-08	$13.80	$14.10	$13.61	$14.04	$14.04	18,637
2019-07-05	$12.95	$13.03	$12.60	$12.94	$12.94	28,010
2019-07-03	$13.70	$13.70	$13.26	$13.50	$13.50	12,254
2019-07-02	$13.28	$13.60	$13.04	$13.18	$13.18	51,254
2019-07-01	$11.99	$12.21	$11.75	$12.00	$12.00	12,059
2019-06-28	$11.63	$11.90	$11.32	$11.47	$11.47	15,827
2019-06-27	$11.82	$12.49	$11.47	$12.00	$12.00	22,630
2019-06-26	$11.16	$11.40	$10.59	$10.94	$10.94	15,358
2019-06-25	$12.11	$12.34	$11.63	$11.71	$11.71	18,749
2019-06-24	$12.31	$12.80	$12.28	$12.36	$12.36	4,896
2019-06-21	$12.18	$12.83	$12.00	$12.06	$12.06	50,569
2019-06-20	$12.75	$12.75	$12.25	$12.41	$12.41	13,284
2019-06-19	$13.54	$13.54	$12.00	$12.08	$12.08	35,431
2019-06-18	$13.74	$13.76	$13.15	$13.15	$13.15	17,487
2019-06-17	$14.37	$14.74	$13.00	$13.50	$13.50	84,938
2019-06-14	$19.00	$19.00	$18.75	$18.76	$18.76	2,710
2019-06-13	$19.45	$19.45	$19.45	$19.45	$19.45	203
2019-06-12	$19.04	$19.04	$19.04	$19.04	$19.04	106
2019-06-11	$19.30	$19.35	$19.04	$19.04	$19.04	1,844
2019-06-10	$19.61	$19.94	$19.55	$19.65	$19.65	4,054
2019-06-07	$19.18	$19.91	$19.18	$19.91	$19.91	571
2019-06-06	$19.70	$20.00	$19.70	$20.00	$20.00	2,533
2019-06-05	$19.80	$20.42	$19.42	$20.00	$20.00	4,382
2019-06-04	$19.53	$20.17	$19.43	$20.17	$20.17	3,635
2019-06-03	$19.15	$19.37	$19.15	$19.30	$19.30	4,875
2019-05-31	$19.51	$19.51	$18.76	$19.35	$19.35	6,308
2019-05-30	$19.62	$19.62	$19.62	$19.62	$19.62	201
2019-05-29	$19.67	$19.81	$19.60	$19.60	$19.60	1,233
2019-05-28	$20.02	$20.67	$20.01	$20.21	$20.21	4,939
2019-05-24	$19.91	$19.91	$19.60	$19.60	$19.60	1,440
2019-05-23	$20.07	$20.07	$19.40	$19.69	$19.69	5,001
2019-05-22	$20.12	$20.12	$20.12	$20.12	$20.12	261
2019-05-21	$20.01	$20.25	$20.01	$20.04	$20.04	952
2019-05-20	$19.19	$19.68	$18.95	$18.95	$18.95	590
2019-05-17	$19.77	$19.94	$19.18	$19.18	$19.18	535
2019-05-16	$19.55	$19.73	$19.15	$19.52	$19.52	3,726
2019-05-15	$19.22	$19.22	$19.22	$19.22	$19.22	402
2019-05-14	$19.35	$19.68	$19.33	$19.51	$19.51	3,222
2019-05-13	$19.02	$19.50	$18.37	$18.81	$18.81	16,596
2019-05-10	$19.53	$20.19	$19.50	$19.52	$19.52	723
2019-05-09	$20.01	$20.25	$19.56	$20.25	$20.25	1,588
2019-05-08	$20.11	$20.33	$20.05	$20.16	$20.16	1,279
2019-05-07	$20.69	$20.74	$20.12	$20.12	$20.12	1,389
2019-05-06	$21.04	$21.04	$20.21	$20.65	$20.65	458
2019-05-03	$20.81	$21.14	$20.46	$20.46	$20.46	427
2019-05-02	$20.79	$21.05	$20.79	$21.05	$21.05	3,017
2019-05-01	$21.00	$21.05	$21.00	$21.02	$21.02	2,222
2019-04-30	$20.97	$21.24	$20.86	$21.00	$21.00	4,472
2019-04-29	$20.70	$21.00	$20.33	$20.94	$20.94	2,233
2019-04-26	$20.51	$20.94	$20.23	$20.23	$20.23	1,651
2019-04-25	$20.60	$20.81	$20.17	$20.17	$20.17	2,435
2019-04-24	$20.61	$20.82	$20.50	$20.50	$20.50	1,256
2019-04-23	$20.76	$21.38	$20.48	$20.51	$20.51	1,927
2019-04-22	$20.16	$22.48	$20.16	$22.48	$22.48	2,223
2019-04-18	$20.74	$20.93	$20.17	$20.17	$20.17	1,084
2019-04-17	$21.48	$21.54	$21.00	$21.02	$21.02	1,834
2019-04-16	$21.60	$22.00	$21.10	$21.20	$21.20	1,236
2019-04-15	$21.99	$22.02	$21.72	$21.72	$21.72	2,606
2019-04-12	$21.55	$22.09	$21.23	$21.67	$21.67	4,902
2019-04-11	$21.87	$21.87	$21.15	$21.15	$21.15	428
2019-04-10	$21.33	$22.38	$21.07	$22.38	$22.38	3,518
2019-04-09	$21.62	$21.62	$21.17	$21.45	$21.45	2,347
2019-04-08	$22.36	$22.36	$20.95	$20.95	$20.95	9,450
2019-04-05	$22.66	$22.66	$21.93	$22.64	$22.64	1,820
2019-04-04	$22.86	$22.86	$22.17	$22.18	$22.18	879
2019-04-03	$22.45	$22.57	$20.95	$20.95	$20.95	5,759
2019-04-02	$22.40	$22.82	$22.30	$22.43	$22.43	1,919
2019-04-01	$22.10	$22.20	$21.90	$21.95	$21.95	4,557
2019-03-29	$21.09	$21.28	$20.40	$20.40	$20.40	9,580
2019-03-28	$21.29	$21.30	$20.22	$20.22	$20.22	4,256
2019-03-27	$21.39	$21.46	$20.20	$20.20	$20.20	1,633
2019-03-26	$20.85	$21.31	$20.74	$21.00	$21.00	12,009
2019-03-25	$20.58	$21.02	$20.40	$20.46	$20.46	7,501
2019-03-22	$21.99	$21.99	$20.52	$20.52	$20.52	6,436
2019-03-21	$22.16	$22.34	$21.78	$21.87	$21.87	6,340
2019-03-20	$22.50	$22.60	$22.21	$22.60	$22.60	5,464
2019-03-19	$22.99	$22.99	$22.20	$22.54	$22.54	9,838
2019-03-18	$22.02	$22.80	$21.82	$21.87	$21.87	9,645
2019-03-15	$21.65	$21.68	$21.60	$21.60	$21.60	833
2019-03-14	$21.35	$21.47	$21.25	$21.30	$21.30	3,843
2019-03-13	$21.65	$21.65	$21.15	$21.15	$21.15	1,955
2019-03-12	$21.47	$21.50	$21.37	$21.50	$21.50	1,992
2019-03-11	$21.41	$21.43	$20.81	$20.82	$20.82	2,633
2019-03-08	$20.95	$21.08	$20.81	$20.81	$20.81	2,084
2019-03-07	$21.05	$21.05	$20.80	$20.80	$20.80	1,208
2019-03-06	$21.44	$21.56	$20.90	$20.90	$20.90	7,600
2019-03-05	$21.37	$21.70	$21.32	$21.60	$21.60	3,826
2019-03-04	$21.00	$21.22	$21.00	$21.00	$21.00	974
2019-03-01	$20.80	$20.90	$20.57	$20.90	$20.90	2,530
2019-02-28	$20.50	$20.88	$20.50	$20.85	$20.85	5,682
2019-02-27	$20.90	$20.92	$20.40	$20.51	$20.51	1,390
2019-02-26	$20.51	$20.94	$20.36	$20.87	$20.87	4,499
2019-02-25	$20.74	$20.94	$20.44	$20.44	$20.44	8,260
2019-02-22	$20.24	$20.24	$20.00	$20.12	$20.12	5,790
2019-02-21	$20.31	$20.62	$20.18	$20.18	$20.18	1,555
2019-02-20	$20.02	$21.17	$20.02	$21.17	$21.17	1,235
2019-02-19	$20.32	$20.77	$20.32	$20.58	$20.58	5,354
2019-02-15	$20.63	$20.81	$20.20	$20.38	$20.38	7,070
2019-02-14	$20.20	$20.59	$20.13	$20.13	$20.13	1,169
2019-02-13	$20.67	$21.33	$20.13	$21.33	$21.33	1,056
2019-02-12	$20.73	$20.97	$20.20	$20.25	$20.25	1,865
2019-02-11	$20.57	$20.57	$20.35	$20.55	$20.55	1,791
2019-02-08	$20.79	$20.83	$20.60	$20.75	$20.75	1,902
2019-02-07	$21.14	$21.39	$20.82	$20.82	$20.82	727
2019-02-06	$21.60	$21.70	$21.31	$21.31	$21.31	918
2019-02-05	$22.00	$22.02	$21.60	$21.60	$21.60	5,598
2019-02-04	$21.61	$23.20	$21.39	$23.20	$23.20	2,304
2019-02-01	$21.82	$21.98	$21.41	$21.41	$21.41	3,243
2019-01-31	$22.26	$22.42	$21.59	$21.60	$21.60	831
2019-01-30	$21.61	$22.49	$21.61	$22.49	$22.49	2,661
2019-01-29	$22.13	$22.20	$20.96	$20.96	$20.96	5,639
2019-01-28	$22.22	$22.78	$22.22	$22.53	$22.53	2,103
2019-01-25	$22.38	$22.77	$22.30	$22.40	$22.40	1,654
2019-01-24	$22.46	$22.48	$22.00	$22.46	$22.46	1,001
2019-01-23	$22.14	$22.92	$22.07	$22.75	$22.75	2,768
2019-01-22	$22.88	$22.91	$22.14	$22.14	$22.14	4,559
2019-01-18	$22.92	$23.00	$22.37	$22.59	$22.59	22,742
2019-01-17	$22.81	$22.81	$22.21	$22.49	$22.49	9,329
2019-01-16	$21.90	$22.40	$21.49	$21.49	$21.49	1,221
2019-01-15	$22.20	$22.22	$21.61	$21.84	$21.84	7,063
2019-01-14	$22.68	$22.68	$21.93	$22.00	$22.00	6,770
2019-01-11	$23.26	$24.56	$22.60	$24.56	$24.56	6,213
2019-01-10	$23.27	$23.47	$22.52	$22.99	$22.99	17,867
2019-01-09	$24.04	$24.05	$22.65	$22.65	$22.65	9,423
2019-01-08	$25.29	$25.36	$24.12	$24.50	$24.50	11,185
2019-01-07	$22.06	$22.31	$21.80	$21.97	$21.97	10,576
2019-01-04	$20.35	$20.87	$20.19	$20.49	$20.49	3,333
2019-01-03	$20.92	$20.96	$20.33	$20.33	$20.33	8,944
2019-01-02	$19.35	$19.89	$19.32	$19.76	$19.76	4,496
2018-12-31	$17.45	$18.38	$17.45	$18.16	$18.16	21,987
2018-12-28	$18.81	$18.81	$15.36	$16.90	$16.90	22,512
2018-12-27	$18.23	$18.34	$17.65	$17.65	$17.65	13,982
2018-12-26	$16.69	$17.42	$16.12	$16.63	$16.63	4,978
2018-12-24	$17.40	$18.10	$16.22	$16.22	$16.22	4,337
2018-12-21	$17.54	$17.65	$15.88	$16.00	$16.00	18,512
2018-12-20	$18.81	$19.06	$15.78	$16.11	$16.11	19,717
2018-12-19	$20.46	$20.56	$18.11	$19.92	$19.92	60,287
2018-12-18	$21.26	$21.69	$20.82	$20.82	$20.82	8,062
2018-12-17	$21.21	$21.25	$19.78	$21.25	$21.25	3,629
2018-12-14	$20.48	$21.44	$20.14	$20.15	$20.15	5,140
2018-12-13	$20.96	$21.26	$20.57	$21.25	$21.25	4,920
2018-12-12	$22.01	$22.01	$21.17	$21.20	$21.20	4,870
2018-12-11	$21.19	$23.00	$20.62	$23.00	$23.00	12,360
2018-12-10	$21.64	$21.64	$20.89	$21.05	$21.05	4,794
2018-12-07	$22.56	$23.41	$21.32	$23.41	$23.41	3,239
2018-12-06	$22.39	$22.39	$20.54	$21.30	$21.30	14,252
2018-12-04	$24.04	$26.06	$23.78	$24.75	$24.75	10,464
2018-12-03	$25.74	$27.46	$25.70	$26.74	$26.74	9,348
2018-11-30	$28.22	$28.33	$27.25	$27.35	$27.35	6,211
2018-11-29	$27.70	$28.35	$27.67	$28.00	$28.00	10,673
2018-11-28	$26.41	$27.27	$25.72	$26.51	$26.51	2,524
2018-11-27	$25.84	$25.84	$25.03	$25.47	$25.47	2,324
2018-11-26	$25.79	$25.87	$24.17	$24.17	$24.17	8,093
2018-11-23	$25.49	$25.87	$25.49	$25.69	$25.69	1,321
2018-11-21	$25.84	$26.39	$25.14	$25.14	$25.14	3,294
2018-11-20	$24.96	$25.69	$24.50	$24.50	$24.50	2,701
2018-11-19	$26.73	$27.02	$25.70	$25.70	$25.70	9,291
2018-11-16	$26.47	$27.20	$26.46	$27.00	$27.00	5,041
2018-11-15	$27.09	$27.65	$26.42	$26.66	$26.66	15,438
2018-11-14	$27.14	$27.80	$26.99	$27.75	$27.75	11,596
2018-11-13	$27.44	$27.71	$26.86	$26.86	$26.86	8,170
2018-11-12	$28.89	$28.89	$26.86	$27.85	$27.85	7,625
2018-11-09	$26.47	$28.87	$25.90	$28.00	$28.00	13,545
2018-11-08	$26.68	$27.42	$26.68	$27.30	$27.30	12,096
2018-11-07	$27.50	$27.50	$27.25	$27.50	$27.50	3,697
2018-11-06	$27.77	$27.77	$27.45	$27.67	$27.67	2,014
2018-11-05	$28.79	$28.79	$28.17	$28.17	$28.17	3,115
2018-11-02	$28.28	$28.56	$27.86	$28.10	$28.10	4,666
2018-11-01	$25.73	$27.91	$25.73	$27.72	$27.72	6,132
2018-10-31	$24.46	$25.64	$24.46	$25.64	$25.64	6,922
2018-10-30	$24.46	$24.64	$23.78	$23.78	$23.78	2,152
2018-10-29	$24.31	$24.70	$24.08	$24.45	$24.45	5,231
2018-10-26	$23.86	$24.32	$23.25	$23.58	$23.58	15,331
2018-10-25	$24.00	$24.80	$23.58	$24.00	$24.00	15,121
2018-10-24	$24.39	$25.01	$24.39	$25.01	$25.01	7,472
2018-10-23	$25.15	$25.47	$24.27	$25.20	$25.20	3,645
2018-10-22	$26.26	$26.26	$25.78	$25.88	$25.88	2,932
2018-10-19	$26.02	$26.20	$25.19	$25.19	$25.19	5,559
2018-10-18	$26.15	$26.48	$26.01	$26.01	$26.01	3,873
2018-10-17	$27.06	$27.17	$26.29	$26.42	$26.42	2,687
2018-10-16	$27.09	$27.50	$27.00	$27.50	$27.50	8,655
2018-10-15	$23.99	$26.16	$23.99	$26.16	$26.16	4,198
2018-10-12	$23.92	$24.13	$23.53	$24.13	$24.13	8,222
2018-10-11	$24.06	$24.13	$22.17	$22.17	$22.17	30,684
2018-10-10	$25.15	$25.15	$24.31	$24.31	$24.31	3,787
2018-10-09	$25.15	$26.00	$25.04	$25.50	$25.50	7,246
2018-10-08	$25.11	$25.13	$24.46	$25.00	$25.00	7,451
2018-10-05	$25.26	$25.94	$25.09	$25.27	$25.27	6,750
2018-10-04	$25.16	$25.65	$24.71	$25.18	$25.18	14,731
2018-10-03	$23.87	$24.16	$23.64	$23.91	$23.91	15,232
2018-10-02	$24.54	$25.17	$24.54	$25.00	$25.00	4,894
2018-10-01	$25.20	$25.50	$24.59	$25.18	$25.18	11,721
2018-09-28	$26.51	$26.51	$26.44	$26.49	$26.49	875
2018-09-27	$27.28	$27.28	$26.69	$26.79	$26.79	2,747
2018-09-26	$27.51	$27.58	$27.46	$27.50	$27.50	10,367
2018-09-25	$27.69	$28.03	$27.69	$28.03	$28.03	4,168
2018-09-24	$27.72	$27.72	$27.35	$27.64	$27.64	2,198
2018-09-21	$27.71	$27.71	$27.51	$27.51	$27.51	786
2018-09-20	$27.58	$28.32	$27.15	$28.18	$28.18	14,165
2018-09-19	$27.99	$27.99	$27.15	$27.60	$27.60	4,688
2018-09-18	$27.52	$28.56	$27.17	$28.56	$28.56	11,610
2018-09-17	$27.60	$27.60	$27.30	$27.48	$27.48	1,348
2018-09-14	$27.80	$28.06	$27.61	$27.63	$27.63	4,074
2018-09-13	$27.51	$27.81	$27.51	$27.81	$27.81	2,230
2018-09-12	$27.67	$28.11	$27.67	$28.11	$28.11	694
2018-09-11	$27.66	$27.77	$27.27	$27.50	$27.50	3,827
2018-09-10	$27.76	$27.96	$27.40	$27.95	$27.95	6,812
2018-09-07	$28.00	$28.40	$27.54	$27.54	$27.54	5,674
2018-09-06	$29.07	$29.07	$28.36	$28.50	$28.50	6,143
2018-09-05	$29.47	$29.95	$29.31	$29.56	$29.56	3,961
2018-09-04	$29.95	$30.15	$29.11	$29.11	$29.11	11,854
2018-08-31	$29.99	$30.47	$29.64	$30.47	$30.47	7,120
2018-08-30	$30.53	$30.89	$29.71	$29.71	$29.71	13,757
2018-08-29	$31.06	$31.23	$30.70	$30.70	$30.70	9,181
2018-08-28	$31.47	$32.18	$31.34	$31.71	$31.71	8,992
2018-08-27	$30.85	$31.71	$30.52	$31.16	$31.16	17,462
2018-08-24	$29.80	$30.13	$29.28	$29.28	$29.28	10,967
2018-08-23	$29.24	$29.90	$29.12	$29.90	$29.90	19,294
2018-08-22	$28.65	$28.65	$28.10	$28.10	$28.10	5,929
2018-08-21	$28.54	$28.62	$27.10	$27.90	$27.90	10,648
2018-08-20	$27.96	$28.15	$27.75	$27.96	$27.96	6,664
2018-08-17	$28.18	$28.22	$27.55	$27.82	$27.82	15,846
2018-08-16	$28.50	$28.93	$28.00	$28.67	$28.67	22,524
2018-08-15	$28.64	$28.68	$28.38	$28.60	$28.60	1,788
2018-08-14	$29.62	$29.62	$28.99	$29.06	$29.06	7,870
2018-08-13	$29.53	$29.53	$28.19	$28.20	$28.20	9,169
2018-08-10	$29.39	$29.45	$29.17	$29.45	$29.45	1,980
2018-08-09	$29.57	$29.57	$29.57	$29.57	$29.57	482
2018-08-08	$29.98	$29.99	$28.97	$29.66	$29.66	9,323
2018-08-07	$30.05	$30.48	$29.81	$29.81	$29.81	2,028
2018-08-06	$29.25	$29.40	$29.25	$29.40	$29.40	1,910
2018-08-03	$30.29	$30.29	$29.30	$29.42	$29.42	7,468
2018-08-02	$29.83	$30.29	$29.44	$30.29	$30.29	6,548
2018-08-01	$30.83	$30.92	$30.16	$30.86	$30.86	22,995
2018-07-31	$30.51	$31.01	$30.25	$30.25	$30.25	7,067
2018-07-30	$31.00	$31.87	$31.00	$31.86	$31.86	4,701
2018-07-27	$30.81	$30.96	$30.44	$30.80	$30.80	3,939
2018-07-26	$30.90	$31.00	$30.16	$31.00	$31.00	3,322
2018-07-25	$30.14	$31.00	$30.08	$31.00	$31.00	2,723
2018-07-24	$30.22	$30.32	$29.58	$29.70	$29.70	5,877
2018-07-23	$29.37	$29.37	$28.79	$28.79	$28.79	3,790
2018-07-20	$29.38	$30.15	$29.31	$30.03	$30.03	4,504
2018-07-19	$28.99	$29.74	$28.90	$29.66	$29.66	8,605
2018-07-18	$29.60	$29.60	$28.89	$28.91	$28.91	3,277
2018-07-17	$29.91	$30.30	$29.88	$30.26	$30.26	1,870
2018-07-16	$30.15	$30.15	$29.45	$29.54	$29.54	4,111
2018-07-13	$29.19	$29.58	$28.67	$28.69	$28.69	3,785
2018-07-12	$30.60	$30.60	$29.26	$29.61	$29.61	10,400
2018-07-11	$30.66	$31.10	$30.57	$30.85	$30.85	11,068
2018-07-10	$30.72	$31.29	$30.72	$31.29	$31.29	1,878
2018-07-09	$31.10	$31.10	$30.67	$31.00	$31.00	662
2018-07-06	$31.28	$31.28	$30.73	$30.94	$30.94	2,990
2018-07-05	$31.04	$31.56	$30.97	$31.55	$31.55	4,805
2018-07-03	$31.36	$31.55	$31.24	$31.24	$31.24	2,940
2018-07-02	$30.79	$31.00	$30.49	$31.00	$31.00	2,628
2018-06-29	$29.19	$29.86	$29.00	$29.71	$29.71	4,137
2018-06-28	$29.10	$29.60	$28.64	$29.58	$29.58	10,202
2018-06-27	$28.71	$28.85	$28.14	$28.16	$28.16	1,906
2018-06-26	$28.82	$29.26	$28.74	$29.26	$29.26	4,160
2018-06-25	$29.06	$29.45	$28.49	$29.45	$29.45	4,810
2018-06-22	$29.20	$29.51	$28.81	$29.45	$29.45	8,436
2018-06-21	$28.64	$29.10	$28.41	$28.87	$28.87	7,936
2018-06-20	$26.94	$28.09	$26.91	$27.79	$27.79	10,078
2018-06-19	$27.99	$28.32	$27.33	$28.15	$28.15	10,293
2018-06-18	$27.39	$27.39	$26.49	$26.50	$26.50	9,940
2018-06-15	$28.49	$28.49	$27.20	$27.49	$27.49	13,194
2018-06-14	$29.15	$29.24	$28.22	$28.54	$28.54	6,684
2018-06-13	$29.16	$29.46	$28.36	$28.65	$28.65	8,117
2018-06-12	$29.25	$29.77	$28.52	$28.91	$28.91	10,746
2018-06-11	$29.49	$29.88	$29.00	$29.22	$29.22	15,894
2018-06-08	$29.15	$29.90	$28.62	$29.80	$29.80	17,806
2018-06-07	$29.50	$29.50	$28.50	$28.98	$28.98	9,112
2018-06-06	$29.68	$30.00	$29.52	$29.65	$29.65	2,749
2018-06-05	$30.00	$30.06	$29.35	$29.35	$29.35	8,576
2018-06-04	$30.36	$31.40	$30.33	$31.25	$31.25	10,728
2018-06-01	$30.19	$30.45	$30.09	$30.09	$30.09	7,662
2018-05-31	$30.44	$30.48	$29.82	$29.98	$29.98	46,210
2018-05-30	$29.94	$29.99	$29.77	$29.84	$29.84	11,557
2018-05-29	$29.89	$29.99	$29.35	$29.83	$29.83	24,032
2018-05-25	$30.19	$30.28	$29.54	$29.58	$29.58	19,049
2018-05-24	$28.77	$28.95	$28.35	$28.88	$28.88	12,090
2018-05-23	$29.17	$29.17	$28.82	$28.99	$28.99	7,171
2018-05-22	$28.86	$29.99	$28.75	$29.99	$29.99	25,192
2018-05-21	$28.75	$28.83	$28.15	$28.34	$28.34	39,430
2018-05-18	$27.60	$27.80	$26.84	$26.90	$26.90	92,849
2018-05-17	$26.28	$27.00	$25.55	$26.05	$26.05	178,423
2018-05-16	$27.96	$29.46	$27.96	$28.25	$28.25	3,603
2018-05-15	$31.49	$31.75	$30.72	$30.72	$30.72	9,358
2018-05-14	$33.75	$33.75	$32.79	$33.21	$33.21	931
2018-05-11	$33.55	$33.55	$33.55	$33.55	$33.55	247
2018-05-10	$34.27	$34.27	$34.27	$34.27	$34.27	126
2018-05-09	$34.00	$34.33	$33.91	$34.33	$34.33	1,124
2018-05-08	$34.52	$34.52	$33.79	$33.83	$33.83	1,551
2018-05-07	$33.99	$34.52	$33.25	$33.57	$33.57	4,635
2018-05-04	$34.23	$34.39	$34.09	$34.31	$34.31	1,206
2018-05-03	$36.17	$36.18	$35.15	$35.15	$35.15	17,842
2018-05-02	$34.75	$34.75	$34.36	$34.64	$34.64	4,359
2018-05-01	$33.94	$34.22	$33.80	$34.22	$34.22	1,228
2018-04-30	$36.33	$36.33	$34.11	$34.11	$34.11	19,103
2018-04-27	$36.70	$37.20	$34.30	$34.70	$34.70	52,075
2018-04-26	$29.99	$29.99	$29.99	$29.99	$29.99	254
2018-04-25	$30.40	$30.46	$29.00	$29.99	$29.99	2,987
2018-04-24	$30.98	$30.98	$30.45	$30.68	$30.68	1,095
2018-04-23	$30.97	$31.15	$30.95	$30.95	$30.95	538
2018-04-20	$31.46	$31.46	$31.46	$31.46	$31.46	278
2018-04-19	$31.64	$31.66	$31.58	$31.66	$31.66	1,011
2018-04-18	$31.52	$31.65	$31.01	$31.01	$31.01	1,315
2018-04-17	$31.65	$31.65	$30.84	$30.93	$30.93	2,693
2018-04-16	$31.43	$31.89	$31.43	$31.50	$31.50	3,087
2018-04-13	$31.35	$31.35	$31.35	$31.35	$31.35	66
2018-04-12	$31.19	$31.35	$30.88	$31.35	$31.35	1,840
2018-04-11	$32.49	$32.56	$32.49	$32.56	$32.56	916
2018-04-10	$32.76	$32.76	$32.76	$32.76	$32.76	161
2018-04-09	$31.93	$32.63	$31.93	$32.47	$32.47	1,885
2018-04-06	$31.11	$31.18	$30.60	$30.76	$30.76	6,144
2018-04-05	$32.41	$32.50	$32.21	$32.40	$32.40	5,385
2018-04-04	$30.98	$31.20	$30.40	$31.20	$31.20	2,865
2018-04-03	$32.89	$32.89	$30.53	$32.54	$32.54	2,283
2018-04-02	$34.95	$34.95	$34.00	$34.00	$34.00	1,178
2018-03-29	$35.00	$35.00	$35.00	$35.00	$35.00	2
2018-03-28	$35.39	$35.75	$34.69	$35.00	$35.00	4,946
2018-03-27	$35.83	$36.40	$35.65	$35.75	$35.75	3,211
2018-03-26	$36.62	$36.62	$34.06	$34.10	$34.10	14,044
2018-03-23	$35.66	$37.20	$35.66	$36.46	$36.46	7,850
2018-03-22	$36.72	$36.72	$36.00	$36.00	$36.00	1,400
2018-03-21	$36.61	$36.65	$36.00	$36.00	$36.00	1,832
2018-03-20	$36.86	$37.31	$36.86	$37.07	$37.07	1,640
2018-03-19	$37.27	$37.50	$37.01	$37.01	$37.01	8,170
2018-03-16	$37.01	$37.04	$36.82	$36.82	$36.82	2,300
2018-03-15	$36.97	$37.31	$36.53	$36.97	$36.97	3,249
2018-03-14	$37.02	$37.02	$36.97	$36.97	$36.97	965
2018-03-13	$37.50	$38.48	$36.62	$37.49	$37.49	6,720
2018-03-12	$37.90	$37.93	$37.50	$37.50	$37.50	2,783
2018-03-09	$40.24	$40.24	$37.50	$37.50	$37.50	4,301
2018-03-08	$38.75	$38.75	$38.42	$38.42	$38.42	397
2018-03-07	$39.43	$39.84	$39.43	$39.84	$39.84	511
2018-03-06	$37.77	$38.34	$37.77	$38.29	$38.29	2,180
2018-03-05	$38.32	$38.32	$38.20	$38.21	$38.21	660
2018-03-02	$38.00	$38.00	$37.52	$37.52	$37.52	4,143
2018-03-01	$39.50	$39.50	$39.50	$39.50	$39.50	0
2018-02-28	$39.74	$39.95	$39.40	$39.50	$39.50	2,963
2018-02-27	$40.20	$40.20	$39.62	$39.63	$39.63	1,402
2018-02-26	$41.21	$41.35	$41.21	$41.33	$41.33	1,100
2018-02-23	$40.40	$40.40	$40.26	$40.26	$40.26	505
2018-02-22	$41.41	$41.41	$41.04	$41.24	$41.24	1,280
2018-02-21	$41.80	$42.87	$41.80	$42.79	$42.79	1,217
2018-02-20	$41.82	$41.90	$41.26	$41.26	$41.26	1,389
2018-02-16	$41.82	$41.96	$41.70	$41.80	$41.80	3,270
2018-02-15	$42.46	$42.50	$42.36	$42.50	$42.50	1,236
2018-02-14	$41.75	$41.78	$41.75	$41.78	$41.78	200
2018-02-13	$41.52	$41.52	$41.52	$41.52	$41.52	120
2018-02-12	$42.08	$42.08	$41.36	$41.52	$41.52	2,715
2018-02-09	$41.11	$41.11	$39.80	$40.82	$40.82	6,407
2018-02-08	$42.38	$42.80	$40.78	$40.78	$40.78	2,697
2018-02-07	$42.56	$45.54	$42.37	$42.37	$42.37	4,084
2018-02-06	$39.77	$41.00	$39.77	$41.00	$41.00	2,485
2018-02-05	$42.59	$42.59	$39.79	$39.79	$39.79	3,972
2018-02-02	$42.81	$43.78	$42.81	$43.50	$43.50	2,501
2018-02-01	$44.80	$44.95	$44.30	$44.58	$44.58	5,209
2018-01-31	$47.69	$47.72	$46.87	$46.88	$46.88	2,890
2018-01-30	$47.25	$48.20	$46.92	$47.52	$47.52	8,477
2018-01-29	$47.20	$48.10	$47.18	$47.52	$47.52	5,575
2018-01-26	$46.19	$46.20	$45.79	$45.80	$45.80	9,257
2018-01-25	$46.17	$47.37	$45.78	$47.37	$47.37	9,230
2018-01-24	$46.35	$46.35	$45.88	$45.92	$45.92	4,761
2018-01-23	$47.12	$47.27	$45.83	$46.00	$46.00	35,269
2018-01-22	$46.00	$46.88	$45.91	$46.02	$46.02	12,269
2018-01-19	$45.95	$46.27	$45.95	$46.00	$46.00	2,329
2018-01-18	$46.17	$46.35	$45.84	$46.10	$46.10	8,983
2018-01-17	$46.56	$47.44	$46.56	$47.44	$47.44	2,350
2018-01-16	$46.90	$46.90	$45.87	$45.87	$45.87	2,469
2018-01-12	$44.43	$45.64	$44.43	$45.44	$45.44	879
2018-01-11	$44.31	$44.31	$44.08	$44.25	$44.25	666
2018-01-10	$47.49	$47.49	$44.07	$44.16	$44.16	1,831
2018-01-09	$45.01	$45.64	$44.81	$45.20	$45.20	2,358
2018-01-08	$45.84	$46.95	$45.81	$46.95	$46.95	1,158
2018-01-05	$46.18	$46.66	$45.66	$46.50	$46.50	3,690
2018-01-04	$46.13	$46.81	$45.07	$45.50	$45.50	4,195
2018-01-03	$43.63	$44.76	$43.63	$44.50	$44.50	2,672
2018-01-02	$41.35	$43.07	$41.11	$41.41	$41.41	4,543
2017-12-29	$41.83	$45.87	$41.63	$43.10	$43.10	4,521
2017-12-28	$41.57	$45.66	$40.90	$42.87	$42.87	3,984
2017-12-27	$38.70	$39.72	$38.42	$39.50	$39.50	2,096
2017-12-26	$37.43	$38.64	$37.43	$38.64	$38.64	2,163
2017-12-22	$38.12	$38.12	$37.68	$37.75	$37.75	4,493
2017-12-21	$38.08	$38.21	$37.52	$37.61	$37.61	3,133
2017-12-20	$38.61	$38.61	$36.98	$38.00	$38.00	12,555
2017-12-19	$39.25	$39.25	$38.24	$38.50	$38.50	5,427
2017-12-18	$39.25	$39.55	$37.71	$38.00	$38.00	18,230
2017-12-15	$39.16	$39.30	$36.01	$36.50	$36.50	24,277
2017-12-14	$40.76	$40.99	$35.13	$35.81	$35.81	15,379
2017-12-13	$40.05	$41.25	$39.39	$41.25	$41.25	965
2017-12-12	$40.41	$40.41	$39.81	$39.81	$39.81	1,304
2017-12-11	$40.02	$41.12	$40.02	$40.30	$40.30	3,264
2017-12-08	$38.01	$38.01	$37.74	$37.75	$37.75	1,938
2017-12-07	$38.54	$38.62	$38.05	$38.29	$38.29	1,589
2017-12-06	$37.80	$37.80	$37.45	$37.45	$37.45	291
2017-12-05	$38.94	$39.51	$38.85	$38.86	$38.86	3,520
2017-12-04	$40.87	$40.91	$40.10	$40.10	$40.10	927
2017-12-01	$41.54	$41.54	$40.39	$40.39	$40.39	529
2017-11-30	$42.05	$42.36	$41.79	$42.00	$42.00	5,611
2017-11-29	$41.86	$41.86	$40.28	$40.28	$40.28	1,937
2017-11-28	$44.61	$44.61	$44.45	$44.45	$44.45	303
2017-11-27	$44.86	$44.91	$44.65	$44.65	$44.65	1,911
2017-11-24	$45.10	$45.30	$45.06	$45.30	$45.30	2,051
2017-11-22	$45.58	$45.58	$45.25	$45.55	$45.55	2,333
2017-11-21	$44.22	$44.61	$44.00	$44.19	$44.19	1,301
2017-11-20	$46.14	$46.14	$45.50	$45.50	$45.50	434
2017-11-17	$46.44	$46.44	$43.99	$44.29	$44.29	6,118
2017-11-16	$46.83	$47.77	$46.83	$47.53	$47.53	1,424
2017-11-15	$46.87	$46.87	$45.25	$45.30	$45.30	3,984
2017-11-14	$49.18	$49.18	$48.57	$48.85	$48.85	2,102
2017-11-13	$49.31	$49.31	$45.69	$45.97	$45.97	6,386
2017-11-10	$53.49	$53.49	$53.49	$53.49	$53.49	393
2017-11-09	$53.42	$53.42	$51.75	$52.22	$52.22	5,394
2017-11-08	$55.51	$57.14	$55.00	$55.74	$55.74	828
2017-11-07	$57.52	$57.59	$56.90	$56.90	$56.90	1,444
2017-11-06	$58.03	$59.05	$58.03	$59.05	$59.05	1,641
2017-11-03	$57.05	$57.51	$56.41	$57.51	$57.51	10,007
2017-11-02	$57.50	$57.50	$55.90	$55.90	$55.90	4,213
2017-11-01	$58.55	$58.57	$57.72	$58.03	$58.03	3,418
2017-10-31	$59.01	$59.01	$58.99	$58.99	$58.99	610
2017-10-30	$58.32	$59.01	$58.18	$58.29	$58.29	7,913
2017-10-27	$58.40	$58.73	$57.01	$58.00	$58.00	6,456
2017-10-26	$59.93	$59.93	$59.02	$59.40	$59.40	1,737
2017-10-25	$61.10	$61.10	$60.00	$60.33	$60.33	2,291
2017-10-24	$59.40	$59.81	$58.99	$59.77	$59.77	4,063
2017-10-23	$60.90	$60.96	$59.88	$59.97	$59.97	15,087
2017-10-20	$60.98	$62.50	$60.98	$62.50	$62.50	1,191
2017-10-19	$62.41	$62.41	$61.51	$61.51	$61.51	2,660
2017-10-18	$63.09	$63.19	$62.57	$62.79	$62.79	4,145
2017-10-17	$61.78	$62.45	$61.78	$62.33	$62.33	2,336
2017-10-16	$60.38	$62.47	$60.38	$62.47	$62.47	2,403
2017-10-13	$59.95	$60.63	$59.89	$60.11	$60.11	18,953
2017-10-12	$60.00	$60.52	$58.84	$60.30	$60.30	18,235
2017-10-11	$59.82	$60.66	$59.82	$60.02	$60.02	3,256
2017-10-10	$59.25	$61.20	$59.03	$60.85	$60.85	12,859
2017-10-09	$59.90	$60.10	$59.60	$60.08	$60.08	5,962
2017-10-06	$61.98	$62.51	$60.55	$61.20	$61.20	5,038
2017-10-05	$62.36	$64.75	$62.36	$64.00	$64.00	6,475
2017-10-04	$59.18	$61.49	$58.98	$61.49	$61.49	7,605
2017-10-03	$58.17	$62.79	$57.90	$61.92	$61.92	19,263
2017-10-02	$58.34	$58.79	$56.83	$58.79	$58.79	3,818
2017-09-29	$53.11	$56.53	$53.11	$56.53	$56.53	3,453
2017-09-28	$55.16	$55.16	$53.90	$54.00	$54.00	1,605
2017-09-27	$54.27	$55.00	$54.27	$55.00	$55.00	1,149
2017-09-26	$55.42	$55.86	$55.42	$55.86	$55.86	437
2017-09-25	$56.11	$56.11	$54.65	$54.65	$54.65	706
2017-09-22	$55.00	$57.30	$55.00	$57.30	$57.30	2,766
2017-09-21	$53.48	$54.80	$53.48	$54.13	$54.13	1,290
2017-09-20	$53.91	$54.00	$52.85	$53.50	$53.50	745
2017-09-19	$53.31	$53.31	$52.14	$53.20	$53.20	1,261
2017-09-18	$52.84	$52.84	$52.84	$52.84	$52.84	326
2017-09-15	$50.49	$51.51	$50.49	$51.50	$51.50	1,281
2017-09-14	$51.68	$53.12	$51.68	$53.12	$53.12	1,068
2017-09-13	$52.89	$53.30	$52.89	$53.30	$53.30	1,285
2017-09-12	$51.94	$52.26	$50.48	$52.20	$52.20	2,992
2017-09-11	$54.16	$54.16	$50.29	$50.50	$50.50	4,371
2017-09-08	$52.40	$53.36	$52.28	$53.36	$53.36	5,386
2017-09-07	$48.04	$52.50	$48.04	$52.26	$52.26	7,379
2017-09-06	$47.04	$47.39	$47.04	$47.39	$47.39	1,301
2017-09-05	$46.26	$47.43	$46.04	$46.51	$46.51	10,656
2017-09-01	$46.00	$46.10	$45.88	$45.90	$45.90	2,786
2017-08-31	$44.75	$44.75	$44.75	$44.75	$44.75	661
2017-08-30	$44.09	$45.00	$44.09	$44.51	$44.51	821
2017-08-29	$45.07	$45.07	$44.50	$44.72	$44.72	1,168
2017-08-28	$46.45	$46.99	$44.00	$46.00	$46.00	3,812
2017-08-25	$42.26	$42.26	$42.26	$42.26	$42.26	0
2017-08-24	$42.26	$42.26	$42.26	$42.26	$42.26	3
2017-08-23	$42.32	$42.32	$42.26	$42.26	$42.26	351
2017-08-22	$43.82	$44.00	$43.82	$44.00	$44.00	538
2017-08-21	$44.27	$44.27	$44.27	$44.27	$44.27	1
2017-08-18	$44.27	$44.27	$44.27	$44.27	$44.27	41
2017-08-17	$44.27	$44.27	$44.27	$44.27	$44.27	38
2017-08-16	$44.04	$44.27	$44.04	$44.27	$44.27	936
2017-08-15	$44.00	$44.00	$43.97	$43.97	$43.97	1,557
2017-08-14	$45.03	$45.15	$42.39	$44.41	$44.41	1,431
2017-08-11	$43.10	$43.10	$42.00	$42.00	$42.00	901
2017-08-10	$45.10	$45.10	$40.00	$40.00	$40.00	3,193
2017-08-09	$44.51	$45.00	$44.31	$45.00	$45.00	328
2017-08-08	$43.59	$43.80	$42.00	$43.80	$43.80	1,486
2017-08-07	$38.05	$40.51	$38.05	$40.35	$40.35	1,133
2017-08-04	$38.05	$38.05	$38.05	$38.05	$38.05	203
2017-08-03	$35.00	$37.93	$35.00	$37.93	$37.93	1,601
2017-08-02	$31.99	$31.99	$31.99	$31.99	$31.99	20
2017-08-01	$32.34	$32.34	$31.99	$31.99	$31.99	3,633
2017-07-31	$33.47	$33.75	$33.47	$33.75	$33.75	290
2017-07-28	$34.31	$34.37	$33.38	$34.04	$34.04	3,067
2017-07-27	$35.33	$35.33	$35.33	$35.33	$35.33	270
2017-07-26	$35.50	$37.00	$34.42	$37.00	$37.00	1,743
2017-07-25	$37.00	$37.00	$37.00	$37.00	$37.00	76
2017-07-24	$37.00	$37.00	$37.00	$37.00	$37.00	96
2017-07-21	$37.00	$37.00	$37.00	$37.00	$37.00	1,270
2017-07-20	$37.00	$37.00	$37.00	$37.00	$37.00	150
2017-07-19	$37.00	$37.00	$37.00	$37.00	$37.00	0
2017-07-18	$35.10	$37.54	$35.10	$37.00	$37.00	2,644
2017-07-17	$35.89	$35.89	$35.10	$35.10	$35.10	2,351
2017-07-14	$38.99	$39.00	$37.00	$37.00	$37.00	1,316
2017-07-13	$38.90	$38.90	$37.51	$38.25	$38.25	1,204
2017-07-12	$40.01	$40.01	$40.00	$40.00	$40.00	434
2017-07-11	$40.60	$40.60	$39.00	$39.00	$39.00	430
2017-07-10	$39.47	$40.00	$39.47	$39.50	$39.50	355
2017-07-07	$37.99	$38.99	$37.99	$38.85	$38.85	1,110
2017-07-06	$41.68	$41.68	$38.02	$38.24	$38.24	868
2017-07-05	$39.28	$41.68	$38.82	$41.68	$41.68	1,584
2017-07-03	$42.40	$42.40	$42.40	$42.40	$42.40	100
2017-06-30	$42.67	$42.67	$42.40	$42.40	$42.40	763
2017-06-29	$45.03	$45.03	$41.45	$42.07	$42.07	1,893
2017-06-28	$41.91	$44.97	$41.00	$44.97	$44.97	1,816
2017-06-27	$44.00	$45.65	$42.30	$42.50	$42.50	2,138
2017-06-26	$44.67	$44.67	$44.37	$44.37	$44.37	738
2017-06-23	$45.00	$45.00	$45.00	$45.00	$45.00	289
2017-06-22	$46.80	$46.80	$46.80	$46.80	$46.80	230
2017-06-21	$46.72	$47.49	$44.89	$45.23	$45.23	1,574
2017-06-20	$48.93	$48.93	$47.22	$47.22	$47.22	1,605
2017-06-19	$47.54	$48.21	$47.36	$48.21	$48.21	1,551
2017-06-16	$47.47	$48.67	$45.65	$46.74	$46.74	2,846
2017-06-15	$47.00	$47.36	$45.88	$47.36	$47.36	1,071
2017-06-14	$46.60	$46.96	$46.60	$46.67	$46.67	860
2017-06-13	$45.60	$46.43	$45.30	$46.43	$46.43	1,292
2017-06-12	$44.90	$44.90	$44.82	$44.82	$44.82	751
2017-06-09	$42.58	$44.68	$42.58	$44.68	$44.68	478
2017-06-08	$45.59	$45.59	$45.09	$45.58	$45.58	501
2017-06-07	$44.57	$44.57	$44.57	$44.57	$44.57	500
2017-06-06	$44.00	$47.12	$43.14	$45.44	$45.44	1,462
2017-06-05	$44.39	$44.39	$44.39	$44.39	$44.39	694
2017-06-02	$42.69	$44.50	$42.69	$44.50	$44.50	1,220
2017-06-01	$44.50	$44.50	$44.50	$44.50	$44.50	546
2017-05-31	$44.50	$46.00	$44.00	$44.69	$44.69	1,595
2017-05-30	$43.73	$46.00	$43.69	$43.84	$43.84	2,874
2017-05-26	$39.96	$39.96	$39.96	$39.96	$39.96	336
2017-05-25	$48.20	$48.20	$39.07	$39.07	$39.07	975
2017-05-24	$44.00	$44.00	$42.06	$43.98	$43.98	5,558
2017-05-23	$42.05	$42.34	$41.47	$42.05	$42.05	4,340
2017-05-22	$41.42	$41.85	$39.00	$40.66	$40.66	5,452
2017-05-19	$40.93	$40.93	$40.06	$40.58	$40.58	786
2017-05-18	$38.95	$40.40	$38.95	$39.53	$39.53	1,636
2017-05-17	$37.00	$40.69	$36.99	$40.30	$40.30	2,875
2017-05-16	$37.51	$37.78	$37.38	$37.38	$37.38	4,526
2017-05-15	$40.02	$40.02	$39.00	$39.00	$39.00	1,941
2017-05-12	$41.63	$41.88	$41.31	$41.70	$41.70	1,276
2017-05-11	$43.96	$43.96	$37.95	$41.71	$41.71	2,793
2017-05-10	$40.51	$41.00	$39.01	$41.00	$41.00	3,539
2017-05-09	$42.96	$42.96	$40.90	$42.05	$42.05	3,935
2017-05-08	$42.60	$47.50	$42.60	$45.00	$45.00	5,888
2017-05-05	$39.00	$42.00	$39.00	$41.00	$41.00	2,368
2017-05-04	$36.00	$39.50	$34.82	$39.50	$39.50	2,079
2017-05-03	$34.90	$35.46	$34.90	$35.00	$35.00	471
2017-05-02	$34.56	$35.09	$33.52	$33.69	$33.69	14,017
2017-05-01	$34.00	$34.00	$30.10	$31.75	$31.75	3,866
2017-04-28	$30.79	$33.04	$30.79	$32.98	$32.98	910
2017-04-27	$30.05	$30.05	$30.05	$30.05	$30.05	0
2017-04-26	$30.00	$30.20	$30.00	$30.05	$30.05	350
2017-04-25	$30.11	$30.76	$28.29	$30.00	$30.00	675
2017-04-24	$29.56	$29.56	$29.56	$29.56	$29.56	376
2017-04-21	$28.75	$28.75	$28.75	$28.75	$28.75	90
2017-04-20	$28.75	$28.75	$28.75	$28.75	$28.75	25
2017-04-19	$28.75	$28.75	$28.75	$28.75	$28.75	0
2017-04-18	$29.26	$29.29	$28.75	$28.75	$28.75	1,695
2017-04-17	$29.75	$29.75	$29.75	$29.75	$29.75	220
2017-04-13	$30.16	$30.16	$29.50	$29.50	$29.50	1,675
2017-04-12	$28.96	$31.00	$28.05	$29.93	$29.93	21,476
2017-04-11	$30.90	$31.00	$29.30	$31.00	$31.00	6,970
2017-04-10	$30.36	$32.59	$29.98	$32.07	$32.07	1,905
2017-04-07	$29.31	$29.31	$29.31	$29.31	$29.31	127
2017-04-06	$28.85	$29.31	$28.85	$29.31	$29.31	407
2017-04-05	$29.00	$29.00	$29.00	$29.00	$29.00	295
2017-04-04	$27.75	$27.83	$27.50	$27.83	$27.83	1,367
2017-04-03	$28.24	$28.55	$26.71	$28.49	$28.49	2,614
2017-03-31	$25.95	$26.40	$25.51	$26.20	$26.20	2,593
2017-03-30	$25.50	$26.96	$24.16	$25.50	$25.50	5,253
2017-03-29	$22.50	$22.50	$20.51	$20.51	$20.51	200
2017-03-28	$22.50	$22.50	$22.10	$22.10	$22.10	2,250
2017-03-27	$22.10	$22.10	$22.10	$22.10	$22.10	240
2017-03-24	$22.04	$22.07	$22.04	$22.07	$22.07	340
2017-03-23	$21.70	$21.74	$21.70	$21.74	$21.74	455
2017-03-22	$21.33	$21.38	$21.18	$21.18	$21.18	502
2017-03-21	$22.60	$22.60	$21.47	$21.49	$21.49	1,368
2017-03-20	$23.39	$23.39	$22.49	$22.49	$22.49	526
2017-03-17	$21.65	$22.50	$21.65	$22.45	$22.45	3,270
2017-03-16	$21.97	$21.97	$21.72	$21.72	$21.72	300
2017-03-15	$21.50	$21.50	$21.09	$21.37	$21.37	756
2017-03-14	$21.55	$21.55	$21.50	$21.50	$21.50	620
2017-03-13	$22.50	$22.50	$22.50	$22.50	$22.50	200
2017-03-10	$23.67	$23.67	$21.30	$22.25	$22.25	1,333
2017-03-09	$22.00	$22.50	$22.00	$22.50	$22.50	7,875
2017-03-08	$22.87	$22.87	$22.00	$22.00	$22.00	2,640
2017-03-07	$22.60	$23.46	$21.93	$23.46	$23.46	2,405
2017-03-06	$22.40	$22.64	$22.13	$22.64	$22.64	1,151
2017-03-03	$21.90	$22.09	$21.85	$22.03	$22.03	610
2017-03-02	$22.24	$22.49	$21.87	$22.21	$22.21	4,059
2017-03-01	$23.00	$23.00	$23.00	$23.00	$23.00	1,260
2017-02-28	$24.50	$24.50	$22.13	$22.13	$22.13	1,390
2017-02-27	$22.53	$22.61	$22.36	$22.36	$22.36	11,973
2017-02-24	$21.98	$22.50	$21.98	$22.35	$22.35	847
2017-02-23	$21.89	$22.25	$20.81	$22.25	$22.25	2,928
2017-02-22	$20.64	$22.00	$20.64	$21.61	$21.61	3,867
2017-02-21	$20.77	$21.01	$20.60	$20.98	$20.98	2,234
2017-02-17	$20.58	$20.58	$20.58	$20.58	$20.58	0
2017-02-16	$20.58	$20.58	$20.58	$20.58	$20.58	206
2017-02-15	$19.57	$19.57	$19.57	$19.57	$19.57	0
2017-02-14	$19.57	$19.57	$19.57	$19.57	$19.57	250
2017-02-13	$20.65	$20.65	$20.65	$20.65	$20.65	0
2017-02-10	$20.65	$20.65	$20.65	$20.65	$20.65	0
2017-02-09	$20.45	$20.65	$20.45	$20.65	$20.65	384
2017-02-08	$21.04	$21.04	$21.04	$21.04	$21.04	0
2017-02-07	$21.04	$21.04	$21.04	$21.04	$21.04	64
2017-02-06	$21.05	$21.06	$21.04	$21.04	$21.04	470
2017-02-03	$21.62	$21.62	$21.16	$21.50	$21.50	555
2017-02-02	$20.81	$20.81	$20.81	$20.81	$20.81	5,000
2017-02-01	$20.75	$20.75	$20.75	$20.75	$20.75	90
2017-01-31	$21.66	$21.66	$20.75	$20.75	$20.75	710
2017-01-30	$21.71	$21.71	$21.71	$21.71	$21.71	0
2017-01-27	$21.71	$21.71	$21.71	$21.71	$21.71	68
2017-01-26	$21.28	$21.71	$21.28	$21.71	$21.71	200
2017-01-25	$22.90	$23.06	$22.90	$22.90	$22.90	2,814
2017-01-24	$22.99	$22.99	$22.98	$22.98	$22.98	650
2017-01-23	$22.98	$23.50	$21.61	$21.61	$21.61	10,862
2017-01-20	$22.50	$22.50	$22.50	$22.50	$22.50	39
2017-01-19	$23.52	$23.52	$22.50	$22.50	$22.50	428
2017-01-18	$24.87	$24.96	$24.01	$24.01	$24.01	3,466
2017-01-17	$21.99	$23.68	$21.99	$23.30	$23.30	6,246
2017-01-13	$20.19	$21.69	$19.94	$21.66	$21.66	5,788
2017-01-12	$19.32	$19.84	$19.00	$19.00	$19.00	3,330
2017-01-11	$19.99	$19.99	$19.99	$19.99	$19.99	15
2017-01-10	$19.74	$20.16	$19.70	$19.99	$19.99	1,084
2017-01-09	$19.89	$19.99	$19.52	$19.67	$19.67	10,343
2017-01-06	$19.45	$19.50	$18.80	$19.25	$19.25	3,086
2017-01-05	$18.63	$18.63	$18.63	$18.63	$18.63	3
2017-01-04	$18.00	$19.00	$18.00	$18.63	$18.63	1,745
2017-01-03	$19.00	$19.00	$18.85	$18.88	$18.88	775
2016-12-30	$18.29	$18.78	$16.73	$17.76	$17.76	15,246
2016-12-29	$18.45	$18.46	$18.00	$18.05	$18.05	5,653
2016-12-28	$17.87	$18.46	$17.87	$18.00	$18.00	1,080
2016-12-27	$18.49	$18.50	$17.90	$17.95	$17.95	2,952
2016-12-23	$18.53	$18.53	$18.50	$18.50	$18.50	480
2016-12-22	$18.60	$18.63	$18.50	$18.50	$18.50	1,224
2016-12-21	$17.91	$18.66	$17.91	$18.49	$18.49	514
2016-12-20	$18.04	$18.78	$18.01	$18.05	$18.05	1,585
2016-12-19	$17.97	$18.55	$17.97	$18.55	$18.55	896
2016-12-16	$18.23	$18.65	$18.00	$18.15	$18.15	15,612
2016-12-15	$18.32	$18.54	$18.27	$18.54	$18.54	1,990
2016-12-14	$18.60	$18.90	$18.25	$18.25	$18.25	3,200
2016-12-13	$19.00	$19.00	$18.30	$18.30	$18.30	32,091
2016-12-12	$19.06	$19.06	$18.10	$18.20	$18.20	18,251
2016-12-09	$18.05	$18.77	$18.00	$18.00	$18.00	7,420
2016-12-08	$18.89	$18.89	$18.00	$18.05	$18.05	34,558
2016-12-07	$20.00	$20.00	$19.47	$19.51	$19.51	320
2016-12-06	$21.00	$21.00	$19.75	$20.59	$20.59	12,078
2016-12-05	$20.18	$20.18	$20.18	$20.18	$20.18	2,017
2016-12-02	$20.00	$20.20	$19.02	$19.67	$19.67	3,092
2016-12-01	$18.99	$18.99	$18.22	$18.22	$18.22	1,860
2016-11-30	$19.80	$19.80	$17.82	$18.65	$18.65	27,894
2016-11-29	$22.36	$24.00	$20.61	$24.00	$24.00	8,327
2016-11-28	$22.66	$22.66	$20.92	$21.21	$21.21	1,539
2016-11-25	$20.52	$20.52	$20.52	$20.52	$20.52	1,311
2016-11-23	$18.98	$19.01	$18.98	$19.00	$19.00	2,072
2016-11-22	$18.63	$19.48	$18.38	$19.48	$19.48	1,021
2016-11-21	$18.38	$18.42	$18.00	$18.00	$18.00	1,924
2016-11-18	$18.40	$18.40	$18.40	$18.40	$18.40	0
2016-11-17	$18.40	$18.40	$18.40	$18.40	$18.40	0
2016-11-16	$18.40	$18.40	$18.40	$18.40	$18.40	0
2016-11-15	$18.40	$18.40	$18.40	$18.40	$18.40	0
2016-11-14	$18.40	$18.40	$18.40	$18.40	$18.40	173
2016-11-11	$18.41	$18.41	$18.40	$18.40	$18.40	430
2016-11-10	$18.00	$18.00	$18.00	$18.00	$18.00	166
2016-11-09	$17.50	$18.40	$17.50	$18.40	$18.40	989
2016-11-08	$18.32	$18.32	$18.32	$18.32	$18.32	113
2016-11-07	$18.32	$18.32	$18.32	$18.32	$18.32	27
2016-11-04	$18.32	$18.32	$18.32	$18.32	$18.32	147
2016-11-03	$16.92	$16.92	$16.70	$16.70	$16.70	434
2016-11-02	$17.80	$17.80	$17.80	$17.80	$17.80	15
2016-11-01	$17.80	$17.80	$17.80	$17.80	$17.80	0
2016-10-31	$17.80	$17.80	$17.80	$17.80	$17.80	0
2016-10-28	$17.80	$17.80	$17.80	$17.80	$17.80	5
2016-10-27	$16.42	$17.99	$16.32	$17.80	$17.80	2,303
2016-10-26	$16.31	$17.10	$16.31	$17.10	$17.10	856
2016-10-25	$17.90	$17.90	$17.90	$17.90	$17.90	17
2016-10-24	$17.06	$17.90	$16.42	$17.90	$17.90	1,824
2016-10-21	$17.43	$17.43	$17.40	$17.40	$17.40	254
2016-10-20	$17.55	$17.57	$17.55	$17.57	$17.57	322
2016-10-19	$18.72	$18.72	$18.72	$18.72	$18.72	200
2016-10-18	$19.96	$20.00	$18.72	$18.72	$18.72	4,341
2016-10-17	$20.00	$20.00	$20.00	$20.00	$20.00	0
2016-10-14	$19.50	$20.00	$19.47	$20.00	$20.00	600
2016-10-13	$20.26	$20.28	$20.08	$20.08	$20.08	1,041
2016-10-12	$20.33	$20.33	$20.33	$20.33	$20.33	0
2016-10-11	$20.91	$20.91	$20.30	$20.33	$20.33	1,217
2016-10-10	$21.00	$21.00	$21.00	$21.00	$21.00	664
2016-10-07	$22.20	$22.20	$22.20	$22.20	$22.20	0
2016-10-06	$22.20	$22.20	$22.20	$22.20	$22.20	0
2016-10-05	$22.24	$22.24	$22.20	$22.20	$22.20	369
2016-10-04	$25.00	$25.00	$22.13	$22.24	$22.24	3,467
2016-10-03	$21.85	$22.27	$21.85	$22.27	$22.27	808
2016-09-30	$21.47	$23.59	$21.47	$23.59	$23.59	5,693
2016-09-29	$22.40	$23.00	$21.46	$23.00	$23.00	5,106
2016-09-28	$21.50	$21.50	$21.37	$21.40	$21.40	1,061
2016-09-27	$21.69	$21.69	$21.69	$21.69	$21.69	7
2016-09-26	$21.15	$21.69	$21.06	$21.69	$21.69	1,345
2016-09-23	$21.13	$21.13	$21.09	$21.09	$21.09	970
2016-09-22	$20.78	$20.78	$20.78	$20.78	$20.78	1,300
2016-09-21	$20.67	$22.58	$20.67	$22.58	$22.58	710
2016-09-20	$20.90	$21.81	$19.81	$20.12	$20.12	1,467
2016-09-19	$21.76	$22.00	$20.90	$21.00	$21.00	12,250
2016-09-16	$22.12	$22.49	$21.40	$21.45	$21.45	900
2016-09-15	$22.00	$22.62	$22.00	$22.49	$22.49	550
2016-09-14	$22.75	$22.75	$22.10	$22.10	$22.10	1,050
2016-09-13	$23.00	$23.00	$22.19	$22.19	$22.19	2,798
2016-09-12	$23.50	$23.55	$23.50	$23.55	$23.55	542
2016-09-09	$22.49	$23.55	$22.49	$23.55	$23.55	851
2016-09-08	$21.72	$21.72	$21.72	$21.72	$21.72	496
2016-09-07	$21.95	$22.50	$21.94	$22.50	$22.50	2,657
2016-09-06	$22.30	$22.35	$21.37	$21.38	$21.38	1,993
2016-09-02	$22.45	$22.50	$22.45	$22.50	$22.50	512
2016-09-01	$22.33	$22.48	$22.33	$22.48	$22.48	985
2016-08-31	$23.10	$23.10	$21.87	$22.00	$22.00	3,008
2016-08-30	$24.94	$24.96	$23.07	$23.07	$23.07	2,440
2016-08-29	$25.00	$25.00	$25.00	$25.00	$25.00	209
2016-08-26	$26.29	$26.70	$25.02	$26.70	$26.70	1,844
2016-08-25	$25.00	$26.02	$24.81	$25.09	$25.09	4,335
2016-08-24	$27.05	$27.05	$27.05	$27.05	$27.05	222
2016-08-23	$26.61	$26.61	$25.35	$25.35	$25.35	1,400
2016-08-22	$26.10	$26.66	$26.10	$26.10	$26.10	552
2016-08-19	$25.41	$25.41	$25.41	$25.41	$25.41	0
2016-08-18	$25.41	$25.41	$25.41	$25.41	$25.41	25
2016-08-17	$26.59	$26.59	$25.37	$25.41	$25.41	1,042
2016-08-16	$26.13	$26.13	$26.13	$26.13	$26.13	966
2016-08-15	$24.87	$25.10	$24.87	$25.10	$25.10	593
2016-08-12	$25.21	$25.21	$25.21	$25.21	$25.21	248
2016-08-11	$24.74	$24.74	$24.68	$24.68	$24.68	810
2016-08-10	$25.35	$26.02	$25.35	$25.40	$25.40	5,225
2016-08-09	$26.00	$26.00	$24.59	$26.00	$26.00	10,878
2016-08-08	$25.35	$26.13	$25.30	$26.00	$26.00	1,702
2016-08-05	$25.50	$25.80	$25.50	$25.80	$25.80	400
2016-08-04	$24.66	$25.26	$24.66	$25.26	$25.26	954
2016-08-03	$24.74	$25.00	$24.71	$25.00	$25.00	3,913
2016-08-02	$24.48	$24.74	$24.48	$24.74	$24.74	815
2016-08-01	$23.07	$24.81	$23.07	$24.81	$24.81	953
2016-07-29	$24.98	$24.98	$24.98	$24.98	$24.98	186
2016-07-28	$24.45	$25.00	$23.71	$25.00	$25.00	750
2016-07-27	$23.36	$24.55	$23.36	$24.40	$24.40	2,967
2016-07-26	$24.41	$24.59	$24.41	$24.59	$24.59	369
2016-07-25	$25.81	$25.81	$24.20	$24.20	$24.20	1,007
2016-07-22	$24.37	$24.37	$24.37	$24.37	$24.37	169
2016-07-21	$25.00	$25.00	$24.37	$24.37	$24.37	2,987
2016-07-20	$25.01	$25.01	$25.01	$25.01	$25.01	279
2016-07-19	$26.00	$26.00	$25.01	$25.01	$25.01	3,333
2016-07-18	$26.60	$26.60	$26.60	$26.60	$26.60	376
2016-07-15	$26.16	$26.35	$25.25	$25.76	$25.76	2,156
2016-07-14	$26.50	$26.88	$25.02	$25.66	$25.66	7,364
2016-07-13	$25.77	$25.77	$25.67	$25.67	$25.67	300
2016-07-12	$26.75	$26.75	$25.90	$25.90	$25.90	1,847
2016-07-11	$25.20	$26.98	$25.20	$26.50	$26.50	3,704
2016-07-08	$25.27	$25.39	$24.89	$25.19	$25.19	5,048
2016-07-07	$25.64	$25.80	$24.91	$24.95	$24.95	6,526
2016-07-06	$25.25	$26.43	$24.88	$25.00	$25.00	10,092
2016-07-05	$25.55	$26.76	$25.27	$25.61	$25.61	7,650
2016-07-01	$24.79	$25.20	$24.28	$24.60	$24.60	20,414
2016-06-30	$27.00	$27.00	$24.28	$24.98	$24.98	30,016
2016-06-29	$24.90	$27.25	$24.27	$26.20	$26.20	71,940
2016-06-28	$29.00	$30.09	$25.00	$28.30	$28.30	66,861
2016-06-27	$43.56	$44.51	$42.30	$42.45	$42.45	7,566
2016-06-24	$42.20	$43.56	$42.20	$42.74	$42.74	2,225
2016-06-23	$46.92	$46.92	$42.81	$43.71	$43.71	3,463
2016-06-22	$44.19	$46.70	$44.19	$46.70	$46.70	3,666
2016-06-21	$45.16	$45.16	$44.25	$44.25	$44.25	1,192
2016-06-20	$44.50	$48.79	$44.50	$45.59	$45.59	8,732
2016-06-17	$42.10	$45.60	$42.10	$43.00	$43.00	8,233
2016-06-16	$44.41	$44.41	$42.00	$42.53	$42.53	1,752
2016-06-15	$46.88	$46.88	$45.59	$45.59	$45.59	3,637
2016-06-14	$46.10	$46.10	$42.12	$43.00	$43.00	6,629
2016-06-13	$48.03	$48.79	$46.54	$46.54	$46.54	4,912
2016-06-10	$49.51	$50.67	$49.03	$49.75	$49.75	5,577
2016-06-09	$53.59	$53.75	$51.00	$51.00	$51.00	17,015
2016-06-08	$57.77	$57.77	$57.00	$57.00	$57.00	439
2016-06-07	$58.20	$58.50	$56.87	$58.47	$58.47	11,824
2016-06-06	$58.09	$58.38	$53.25	$55.50	$55.50	4,537
2016-06-03	$58.20	$59.39	$58.20	$58.66	$58.66	6,489
2016-06-02	$55.52	$59.50	$55.52	$58.30	$58.30	14,253
2016-06-01	$54.45	$54.50	$53.61	$53.99	$53.99	3,450
2016-05-31	$53.05	$54.76	$53.05	$53.66	$53.66	2,189
2016-05-27	$50.91	$50.91	$50.91	$50.91	$50.91	20
2016-05-26	$50.40	$51.74	$50.20	$50.91	$50.91	6,623
2016-05-25	$48.61	$51.24	$48.61	$51.24	$51.24	417
2016-05-24	$51.30	$51.30	$51.30	$51.30	$51.30	220
2016-05-23	$48.05	$50.79	$48.05	$49.91	$49.91	5,289
2016-05-20	$49.70	$50.25	$48.20	$48.20	$48.20	2,612
2016-05-19	$50.89	$50.89	$48.15	$50.00	$50.00	8,768
2016-05-18	$51.82	$51.82	$50.30	$51.00	$51.00	5,358
2016-05-17	$51.30	$53.16	$49.90	$49.90	$49.90	13,471
2016-05-16	$53.62	$53.62	$49.90	$51.33	$51.33	8,350
2016-05-13	$49.00	$52.01	$48.99	$52.01	$52.01	3,719
2016-05-12	$49.00	$50.40	$48.64	$48.64	$48.64	2,220
2016-05-11	$48.82	$49.00	$48.54	$48.90	$48.90	1,795
2016-05-10	$48.28	$49.99	$48.28	$49.91	$49.91	5,311
2016-05-09	$49.35	$49.45	$49.19	$49.19	$49.19	617
2016-05-06	$49.70	$49.70	$48.18	$49.34	$49.34	2,711
2016-05-05	$48.71	$49.77	$48.41	$49.77	$49.77	1,605
2016-05-04	$49.90	$49.90	$48.70	$48.95	$48.95	2,045
2016-05-03	$48.80	$50.00	$48.64	$48.64	$48.64	2,578
2016-05-02	$52.02	$52.02	$48.27	$48.85	$48.85	10,061
2016-04-29	$47.00	$50.25	$46.56	$49.78	$49.78	31,657
2016-04-28	$47.00	$47.05	$47.00	$47.05	$47.05	730
2016-04-27	$46.98	$47.01	$46.98	$47.00	$47.00	924
2016-04-26	$49.00	$49.00	$49.00	$49.00	$49.00	823
2016-04-25	$49.00	$49.00	$48.96	$48.99	$48.99	2,817
2016-04-22	$47.31	$47.31	$47.31	$47.31	$47.31	430
2016-04-21	$48.29	$48.29	$48.29	$48.29	$48.29	100
2016-04-20	$49.22	$49.23	$48.89	$49.00	$49.00	1,729
2016-04-19	$47.99	$49.33	$47.07	$48.90	$48.90	4,701
2016-04-18	$46.57	$46.57	$46.57	$46.57	$46.57	100
2016-04-15	$46.57	$46.57	$46.57	$46.57	$46.57	30
2016-04-14	$46.59	$46.78	$46.53	$46.57	$46.57	768
2016-04-13	$46.68	$47.45	$46.50	$46.50	$46.50	9,182
2016-04-12	$47.00	$47.00	$47.00	$47.00	$47.00	113
2016-04-11	$48.00	$48.00	$46.39	$47.99	$47.99	3,904
2016-04-08	$46.50	$46.50	$46.30	$46.30	$46.30	660
2016-04-07	$45.63	$46.97	$45.21	$46.63	$46.63	6,660
2016-04-06	$48.00	$48.00	$44.42	$44.52	$44.52	2,503
2016-04-05	$45.56	$45.56	$44.00	$44.50	$44.50	2,600
2016-04-04	$44.64	$45.51	$42.62	$45.51	$45.51	19,085
2016-04-01	$42.50	$47.98	$42.50	$45.25	$45.25	2,371
2016-03-31	$45.08	$47.80	$44.16	$44.16	$44.16	6,020
2016-03-30	$43.94	$45.99	$43.94	$45.49	$45.49	5,020
2016-03-29	$45.64	$45.64	$41.79	$43.16	$43.16	3,980
2016-03-28	$44.00	$44.00	$42.01	$42.31	$42.31	1,372
2016-03-24	$45.00	$45.00	$45.00	$45.00	$45.00	449
2016-03-23	$47.97	$48.58	$46.85	$46.97	$46.97	1,957
2016-03-22	$47.43	$50.00	$46.84	$47.83	$47.83	6,852
2016-03-21	$48.80	$49.46	$48.30	$48.30	$48.30	5,358
2016-03-18	$46.85	$47.63	$45.82	$47.63	$47.63	3,202
2016-03-17	$44.95	$44.95	$44.39	$44.70	$44.70	3,242
2016-03-16	$45.57	$45.57	$45.57	$45.57	$45.57	912
2016-03-15	$45.33	$46.66	$45.25	$45.50	$45.50	9,500
2016-03-14	$43.78	$47.55	$43.78	$47.31	$47.31	7,057
2016-03-11	$43.65	$43.70	$43.12	$43.41	$43.41	2,112
2016-03-10	$43.79	$45.08	$42.48	$42.48	$42.48	2,425
2016-03-09	$43.75	$44.03	$42.93	$42.93	$42.93	2,761
2016-03-08	$43.79	$43.79	$43.79	$43.79	$43.79	353
2016-03-07	$44.68	$45.19	$42.50	$44.73	$44.73	8,735
2016-03-04	$43.51	$43.82	$42.23	$43.27	$43.27	5,309
2016-03-03	$43.95	$43.95	$42.49	$43.18	$43.18	2,411
2016-03-02	$47.68	$47.68	$43.94	$43.94	$43.94	635
2016-03-01	$43.90	$43.98	$43.46	$43.98	$43.98	3,207
2016-02-29	$40.00	$41.14	$39.99	$41.10	$41.10	1,775
2016-02-26	$38.61	$39.88	$38.60	$38.88	$38.88	627
2016-02-25	$37.92	$39.80	$37.47	$38.60	$38.60	1,109
2016-02-24	$36.01	$39.80	$36.01	$38.76	$38.76	2,029
2016-02-23	$37.83	$39.97	$37.83	$38.06	$38.06	572
2016-02-22	$36.92	$38.20	$36.92	$38.05	$38.05	1,856
2016-02-19	$37.48	$37.48	$36.92	$36.92	$36.92	1,376
2016-02-18	$37.44	$39.10	$35.47	$38.06	$38.06	8,753
2016-02-17	$36.00	$37.11	$35.06	$36.64	$36.64	4,771
2016-02-16	$34.50	$35.53	$34.50	$35.53	$35.53	4,216
2016-02-12	$34.04	$35.09	$32.81	$34.01	$34.01	8,613
2016-02-11	$35.00	$35.01	$33.03	$33.46	$33.46	3,129
2016-02-10	$36.19	$36.19	$34.50	$34.50	$34.50	4,849
2016-02-09	$34.73	$37.30	$34.73	$36.50	$36.50	6,900
2016-02-08	$38.50	$38.50	$35.97	$36.45	$36.45	2,527
2016-02-05	$35.94	$39.00	$35.94	$38.80	$38.80	2,074
2016-02-04	$37.99	$37.99	$34.98	$34.98	$34.98	646
2016-02-03	$34.50	$34.50	$34.01	$34.45	$34.45	6,623
2016-02-02	$34.70	$35.20	$34.10	$34.45	$34.45	10,350
2016-02-01	$36.00	$37.00	$34.67	$35.27	$35.27	15,390
2016-01-29	$37.87	$37.87	$35.11	$35.11	$35.11	7,219
2016-01-28	$35.94	$36.80	$33.51	$35.50	$35.50	27,489
2016-01-27	$37.42	$37.95	$36.44	$36.44	$36.44	1,744
2016-01-26	$37.02	$37.02	$37.02	$37.02	$37.02	150
2016-01-25	$38.05	$38.05	$37.02	$37.02	$37.02	1,020
2016-01-22	$37.99	$37.99	$36.42	$36.99	$36.99	6,486
2016-01-21	$34.42	$34.88	$33.01	$34.69	$34.69	4,680
2016-01-20	$33.96	$33.96	$32.00	$33.50	$33.50	7,732
2016-01-19	$34.88	$36.95	$34.65	$34.99	$34.99	9,289
2016-01-15	$37.40	$37.78	$34.30	$34.30	$34.30	12,537
2016-01-14	$39.49	$39.50	$38.33	$39.39	$39.39	5,563
2016-01-13	$42.58	$42.58	$39.51	$39.51	$39.51	13,642
2016-01-12	$43.64	$46.50	$40.45	$41.69	$41.69	30,071
2016-01-11	$47.00	$47.00	$42.18	$43.56	$43.56	19,226
2016-01-08	$48.94	$48.94	$46.95	$47.37	$47.37	6,828
2016-01-07	$46.86	$48.93	$46.86	$48.25	$48.25	7,575
2016-01-06	$49.45	$51.00	$49.31	$49.66	$49.66	10,231
2016-01-05	$52.35	$52.35	$49.24	$49.91	$49.91	17,698
2016-01-04	$55.10	$55.10	$50.77	$51.99	$51.99	6,845
2015-12-31	$54.80	$54.90	$54.58	$54.59	$54.59	2,541
2015-12-30	$52.89	$53.32	$52.26	$52.26	$52.26	1,332
2015-12-29	$51.48	$53.64	$50.42	$52.19	$52.19	11,897
2015-12-28	$50.31	$51.80	$50.31	$50.82	$50.82	3,678
2015-12-24	$51.80	$51.80	$50.01	$50.23	$50.23	13,264
2015-12-23	$49.01	$50.00	$48.54	$48.59	$48.59	5,614
2015-12-22	$49.10	$49.38	$48.85	$48.85	$48.85	1,990
2015-12-21	$52.08	$52.10	$49.73	$49.75	$49.75	5,967
2015-12-18	$49.89	$50.71	$49.45	$50.40	$50.40	6,139
2015-12-17	$51.26	$51.26	$48.87	$49.49	$49.49	3,257
2015-12-16	$51.50	$51.50	$49.01	$49.75	$49.75	8,886
2015-12-15	$48.96	$51.70	$47.87	$51.40	$51.40	23,028
2015-12-14	$50.00	$50.00	$48.12	$49.59	$49.59	8,171
2015-12-11	$49.02	$49.54	$48.00	$48.46	$48.46	8,432
2015-12-10	$48.80	$49.48	$47.96	$49.45	$49.45	6,859
2015-12-09	$46.39	$47.30	$46.20	$46.50	$46.50	16,003
2015-12-08	$46.01	$46.49	$45.06	$46.49	$46.49	36,412
2015-12-07	$46.87	$46.89	$45.90	$46.50	$46.50	12,615
2015-12-04	$47.22	$47.56	$45.70	$46.59	$46.59	59,755
2015-12-03	$47.38	$47.90	$46.64	$46.64	$46.64	20,624
2015-12-02	$47.01	$47.01	$45.87	$46.77	$46.77	6,198
2015-12-01	$46.81	$47.64	$46.61	$47.64	$47.64	2,777
2015-11-30	$47.50	$47.74	$46.46	$47.29	$47.29	4,507
2015-11-27	$43.97	$46.43	$43.97	$46.05	$46.05	4,219
2015-11-25	$42.09	$42.09	$42.09	$42.09	$42.09	364
2015-11-24	$42.99	$43.46	$42.31	$43.13	$43.13	12,443
2015-11-23	$42.96	$47.26	$42.30	$43.27	$43.27	16,562
2015-11-20	$43.50	$44.49	$42.50	$44.25	$44.25	20,986
2015-11-19	$43.65	$43.65	$42.30	$42.70	$42.70	20,476
2015-11-18	$44.15	$44.80	$43.07	$43.30	$43.30	18,296
2015-11-17	$46.00	$46.00	$42.55	$44.97	$44.97	39,036
2015-11-16	$42.42	$44.20	$41.50	$41.75	$41.75	15,415
2015-11-13	$46.39	$46.39	$43.70	$44.30	$44.30	9,065
2015-11-12	$46.52	$46.52	$46.52	$46.52	$46.52	192
2015-11-11	$48.19	$48.32	$46.28	$46.28	$46.28	886
2015-11-10	$48.01	$48.19	$47.86	$48.19	$48.19	7,258
2015-11-09	$46.51	$46.51	$45.41	$46.31	$46.31	2,008
2015-11-06	$48.40	$54.16	$47.70	$49.35	$49.35	10,082
2015-11-05	$44.99	$45.88	$44.40	$44.91	$44.91	4,387
2015-11-04	$45.81	$45.81	$44.58	$45.10	$45.10	8,536
2015-11-03	$41.52	$42.01	$41.52	$42.00	$42.00	1,659
2015-11-02	$39.49	$40.46	$39.43	$40.46	$40.46	3,489
2015-10-30	$38.40	$39.17	$37.34	$37.34	$37.34	1,168
2015-10-29	$39.09	$39.09	$38.43	$38.43	$38.43	5,793
2015-10-28	$40.15	$40.15	$38.91	$38.91	$38.91	9,586
2015-10-27	$41.08	$41.08	$40.67	$40.78	$40.78	7,161
2015-10-26	$42.95	$44.50	$40.70	$40.85	$40.85	43,673
2015-10-23	$40.05	$41.24	$39.41	$39.91	$39.91	43,228
2015-10-22	$35.00	$35.00	$33.84	$34.00	$34.00	7,314
2015-10-21	$35.82	$35.82	$35.26	$35.26	$35.26	3,769
2015-10-20	$36.68	$36.68	$36.07	$36.20	$36.20	5,150
2015-10-19	$36.67	$36.67	$36.01	$36.01	$36.01	9,416
2015-10-16	$37.90	$37.90	$35.50	$36.00	$36.00	22,487
2015-10-15	$35.25	$36.95	$35.02	$36.15	$36.15	3,128
2015-10-14	$37.00	$37.20	$35.90	$36.00	$36.00	3,118
2015-10-13	$37.55	$37.55	$35.01	$37.00	$37.00	4,470
2015-10-12	$38.00	$38.00	$38.00	$38.00	$38.00	64
2015-10-09	$37.55	$38.00	$37.55	$38.00	$38.00	1,410
2015-10-08	$37.74	$37.88	$37.11	$37.85	$37.85	5,860
2015-10-07	$39.11	$39.11	$38.01	$38.01	$38.01	2,565
2015-10-06	$40.11	$42.00	$39.25	$39.25	$39.25	7,153
2015-10-05	$40.15	$43.53	$39.89	$41.50	$41.50	16,297
2015-10-02	$42.90	$43.80	$42.00	$43.80	$43.80	1,204
2015-10-01	$41.84	$41.84	$40.00	$40.68	$40.68	3,318
2015-09-30	$41.14	$44.00	$39.06	$41.85	$41.85	47,590
2015-09-29	$39.75	$41.35	$37.00	$41.35	$41.35	9,003
2015-09-28	$41.50	$42.90	$40.21	$42.90	$42.90	5,467
2015-09-25	$42.54	$44.98	$41.97	$42.30	$42.30	7,769
2015-09-24	$42.75	$45.00	$42.75	$44.60	$44.60	2,053
2015-09-23	$43.54	$43.54	$43.00	$43.00	$43.00	509
2015-09-22	$44.05	$44.09	$44.05	$44.05	$44.05	1,459
2015-09-21	$46.11	$46.47	$46.11	$46.37	$46.37	1,616
2015-09-18	$45.23	$45.65	$44.05	$44.05	$44.05	2,303
2015-09-17	$45.71	$46.25	$45.71	$46.25	$46.25	2,214
2015-09-16	$47.99	$47.99	$46.00	$46.25	$46.25	870
2015-09-15	$45.34	$45.37	$42.55	$45.30	$45.30	3,210
2015-09-14	$43.45	$44.48	$43.45	$44.48	$44.48	1,706
2015-09-11	$42.83	$43.88	$42.25	$42.26	$42.26	4,101
2015-09-10	$43.50	$43.50	$42.80	$42.95	$42.95	1,260
2015-09-09	$44.25	$47.70	$44.14	$45.00	$45.00	1,160
2015-09-08	$45.00	$45.77	$44.00	$44.25	$44.25	3,494
2015-09-04	$47.01	$49.79	$47.01	$47.50	$47.50	437
2015-09-03	$49.77	$49.77	$49.77	$49.77	$49.77	0
2015-09-02	$48.00	$49.77	$48.00	$49.77	$49.77	5,788
2015-09-01	$49.07	$49.07	$46.53	$46.53	$46.53	2,046
2015-08-31	$48.79	$48.79	$48.79	$48.79	$48.79	261
2015-08-28	$49.01	$49.01	$49.01	$49.01	$49.01	263
2015-08-27	$50.76	$50.76	$49.01	$49.01	$49.01	3,984
2015-08-26	$53.07	$53.07	$50.50	$50.57	$50.57	3,163
2015-08-25	$50.05	$51.44	$50.05	$51.34	$51.34	2,715
2015-08-24	$49.24	$49.24	$44.47	$47.56	$47.56	3,507
2015-08-21	$52.01	$54.31	$50.35	$50.35	$50.35	5,948
2015-08-20	$54.92	$54.92	$53.29	$53.29	$53.29	2,266

Celyad Oncology (CYAD) News Headlines

Recent Celyad Oncology (CYAD) News

Similar Companies to Celyad Oncology (CYAD) 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

Celyad Oncology (CYAD) Exchange: NASDAQ