Dicerna Pharmaceuticals Inc (DRNA) Stock Profile

Data as of Oct. 8, 2025

$38.22 ($0.00) 0.00%

Dicerna Pharmaceuticals Inc - Daily Information

Click for more stock information on Dicerna Pharmaceuticals Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$38.22
Previous Close	$38.22
High	$38.22
Low	$38.22
Adjusted Open	$38.22
Previous Adjusted Close	$38.22
Adjusted High	$38.22
Adjusted Low	$38.22

Invest in Dicerna Pharmaceuticals Inc (DRNA)

When you sign up and link your bank account, a surprise stock appears in your account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Dicerna Pharmaceuticals Inc

Employee	Position
Douglas M. Fambrough	President, Chief Executive Officer & Director
James B. Weissman	Chief Operating Officer & Executive Vice President
Douglas W. Pagán	Chief Financial Officer
Shreeram Aradhye	Chief Medical Officer & Executive Vice President
Bob D. Brown	Chief Scientific Officer
Robert D. Ciappenelli	Chief Commercial Officer
David J. Caponera	Head-Patient Advocacy & Patient Services
David W. Miller	SVP-Operations & Alliance Management
Hardean E. Achneck	Vice President & Head-Medical Development
Lauren Stival	Investor Contact
Ling Zeng	Secretary & Chief Legal Officer
Steven A. Kates	Vice President-Regulatory Affairs
J. Kevin Buchi	Chairman
Patrick M. Gray	Independent Director
Stephen K. Doberstein	Independent Director
Stephen J. Hoffman	Independent Director
Martin I. Freed	Independent Director
Cynthia Smith	Independent Director
Marc D. Kozin	Independent Director
Robert D. Ciappenelli	Chief Strategy Officer
Marc Abrams	Senior Vice President-Discovery Research
Kristen K. Sheppard	Senior Vice President-Corporate Communications

Historical Stock Data for Dicerna Pharmaceuticals Inc (DRNA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-28	$38.22	$38.22	$38.22	$38.22	$38.22	0
2021-12-27	$38.21	$38.24	$38.21	$38.22	$38.22	5,568,959
2021-12-23	$38.04	$38.16	$37.97	$38.00	$38.00	2,386,618
2021-12-22	$38.10	$38.13	$38.04	$38.06	$38.06	2,173,955
2021-12-21	$38.00	$38.00	$37.82	$38.00	$38.00	2,586,540
2021-12-20	$37.92	$38.04	$37.84	$37.98	$37.98	2,296,808
2021-12-17	$38.03	$38.06	$37.80	$37.81	$37.81	6,506,008
2021-12-16	$37.96	$38.07	$37.89	$38.00	$38.00	3,798,781
2021-12-15	$37.97	$38.15	$37.85	$38.05	$38.05	3,476,384
2021-12-14	$37.83	$38.24	$37.82	$37.91	$37.91	2,313,498
2021-12-13	$37.84	$38.10	$37.83	$37.89	$37.89	2,586,493
2021-12-10	$38.00	$38.00	$37.78	$37.91	$37.91	2,789,582
2021-12-09	$38.02	$38.14	$37.92	$37.92	$37.92	2,357,739
2021-12-08	$38.05	$38.10	$38.00	$38.00	$38.00	2,182,515
2021-12-07	$38.16	$38.23	$38.14	$38.16	$38.16	2,786,775
2021-12-06	$38.13	$38.26	$38.10	$38.18	$38.18	2,601,832
2021-12-03	$38.18	$38.27	$38.06	$38.25	$38.25	3,963,032
2021-12-02	$38.02	$38.24	$38.01	$38.12	$38.12	3,184,089
2021-12-01	$38.01	$38.19	$38.00	$38.10	$38.10	3,476,406
2021-11-30	$38.10	$38.16	$37.96	$38.01	$38.01	5,430,792
2021-11-29	$37.98	$38.13	$37.96	$38.08	$38.08	10,487,528
2021-11-26	$37.93	$38.00	$37.93	$37.99	$37.99	11,096,778
2021-11-24	$37.98	$38.00	$37.96	$38.00	$38.00	7,278,972
2021-11-23	$37.92	$38.00	$37.91	$37.98	$37.98	8,597,215
2021-11-22	$37.92	$38.00	$37.90	$37.92	$37.92	7,988,776
2021-11-19	$37.95	$37.99	$37.90	$37.92	$37.92	7,843,517
2021-11-18	$37.95	$38.14	$37.90	$38.03	$38.03	32,119,331
2021-11-17	$21.33	$21.63	$21.18	$21.28	$21.28	483,066
2021-11-16	$21.19	$21.71	$20.87	$21.30	$21.30	636,796
2021-11-15	$22.26	$22.26	$21.11	$21.19	$21.19	538,276
2021-11-12	$22.35	$22.64	$21.74	$22.16	$22.16	588,594
2021-11-11	$21.73	$22.56	$21.73	$22.14	$22.14	486,343
2021-11-10	$22.08	$23.00	$21.61	$21.80	$21.80	1,149,617
2021-11-09	$22.50	$23.43	$22.02	$22.36	$22.36	1,051,734
2021-11-08	$21.96	$22.45	$21.72	$22.27	$22.27	702,052
2021-11-05	$22.44	$22.45	$21.16	$21.91	$21.91	903,955
2021-11-04	$21.75	$22.31	$21.05	$22.29	$22.29	2,270,774
2021-11-03	$20.95	$21.70	$20.86	$21.42	$21.42	1,968,302
2021-11-02	$21.19	$21.37	$20.54	$21.00	$21.00	903,253
2021-11-01	$20.90	$21.40	$20.69	$21.06	$21.06	903,231
2021-10-29	$21.38	$21.51	$20.76	$20.81	$20.81	370,359
2021-10-28	$21.66	$21.66	$20.92	$21.45	$21.45	686,862
2021-10-27	$21.44	$22.15	$21.41	$21.52	$21.52	423,176
2021-10-26	$21.59	$22.23	$21.41	$21.54	$21.54	427,715
2021-10-25	$21.78	$21.78	$20.79	$21.35	$21.35	408,746
2021-10-22	$21.03	$21.90	$20.75	$21.83	$21.83	662,101
2021-10-21	$20.84	$21.14	$20.72	$21.09	$21.09	236,722
2021-10-20	$20.97	$21.00	$20.50	$20.77	$20.77	291,111
2021-10-19	$20.70	$21.36	$20.52	$20.87	$20.87	377,054
2021-10-18	$21.06	$21.23	$20.68	$20.79	$20.79	349,218
2021-10-15	$21.50	$21.50	$20.83	$21.23	$21.23	465,116
2021-10-14	$21.23	$21.45	$20.99	$21.30	$21.30	360,391
2021-10-13	$20.66	$21.36	$20.62	$21.00	$21.00	537,854
2021-10-12	$19.84	$20.63	$19.80	$20.52	$20.52	633,902
2021-10-11	$19.90	$20.20	$19.65	$19.77	$19.77	314,182
2021-10-08	$19.90	$20.10	$19.60	$19.91	$19.91	286,310
2021-10-07	$19.27	$20.13	$19.18	$19.98	$19.98	469,176
2021-10-06	$19.87	$20.06	$19.06	$19.26	$19.26	732,578
2021-10-05	$20.11	$20.33	$19.72	$19.99	$19.99	476,534
2021-10-04	$20.03	$20.10	$19.63	$19.98	$19.98	510,649
2021-10-01	$20.30	$20.38	$19.71	$20.26	$20.26	457,842
2021-09-30	$19.92	$20.43	$19.84	$20.16	$20.16	856,404
2021-09-29	$20.13	$20.44	$19.67	$19.82	$19.82	598,345
2021-09-28	$20.72	$20.72	$19.87	$20.06	$20.06	854,043
2021-09-27	$21.33	$21.47	$20.40	$20.85	$20.85	587,276
2021-09-24	$20.82	$22.04	$20.82	$21.30	$21.30	865,693
2021-09-23	$20.29	$21.07	$20.08	$21.03	$21.03	790,563
2021-09-22	$20.66	$20.80	$19.96	$20.10	$20.10	981,345
2021-09-21	$20.84	$21.26	$20.59	$20.68	$20.68	557,654
2021-09-20	$20.73	$21.31	$20.47	$20.82	$20.82	747,689
2021-09-17	$21.44	$21.63	$20.75	$21.61	$21.61	2,182,931
2021-09-16	$21.15	$21.50	$20.73	$21.39	$21.39	385,661
2021-09-15	$21.12	$21.76	$21.09	$21.21	$21.21	488,469
2021-09-14	$21.28	$21.89	$21.06	$21.14	$21.14	656,835
2021-09-13	$21.95	$22.11	$20.98	$21.22	$21.22	696,706
2021-09-10	$21.87	$21.96	$20.78	$21.70	$21.70	1,431,882
2021-09-09	$22.05	$22.61	$21.56	$21.94	$21.94	710,347
2021-09-08	$20.64	$22.15	$20.32	$22.05	$22.05	1,423,214
2021-09-07	$21.30	$22.19	$20.62	$20.68	$20.68	1,049,442
2021-09-03	$21.16	$21.42	$20.90	$21.24	$21.24	666,446
2021-09-02	$20.46	$21.50	$20.46	$21.29	$21.29	1,155,818
2021-09-01	$20.80	$20.98	$20.24	$20.29	$20.29	910,941
2021-08-31	$21.11	$21.76	$20.47	$20.58	$20.58	1,816,827
2021-08-30	$20.63	$21.27	$20.31	$20.98	$20.98	1,428,170
2021-08-27	$20.09	$21.26	$19.94	$20.65	$20.65	1,016,857
2021-08-26	$20.98	$21.08	$19.95	$20.11	$20.11	786,873
2021-08-25	$20.69	$21.50	$20.64	$20.89	$20.89	1,879,402
2021-08-24	$21.00	$21.00	$20.15	$20.63	$20.63	736,924
2021-08-23	$20.79	$21.36	$20.64	$20.82	$20.82	837,664
2021-08-20	$19.50	$20.68	$19.48	$20.64	$20.64	1,105,002
2021-08-19	$20.21	$20.55	$19.61	$19.68	$19.68	751,171
2021-08-18	$20.43	$20.98	$20.25	$20.39	$20.39	723,687
2021-08-17	$20.40	$20.85	$20.06	$20.65	$20.65	1,160,980
2021-08-16	$20.99	$21.00	$20.06	$20.49	$20.49	1,790,680
2021-08-13	$20.93	$21.31	$20.36	$20.58	$20.58	1,511,451
2021-08-12	$21.50	$21.56	$20.56	$20.78	$20.78	1,434,801
2021-08-11	$22.25	$22.50	$20.92	$21.29	$21.29	2,301,197
2021-08-10	$23.84	$23.98	$21.56	$22.19	$22.19	2,143,982
2021-08-09	$26.94	$27.78	$23.65	$23.83	$23.83	3,440,666
2021-08-06	$26.37	$28.15	$24.00	$27.25	$27.25	6,461,962
2021-08-05	$37.35	$38.04	$36.97	$37.92	$37.92	908,015
2021-08-04	$36.97	$37.95	$35.86	$37.30	$37.30	372,548
2021-08-03	$37.00	$37.29	$35.89	$36.90	$36.90	499,471
2021-08-02	$37.93	$37.93	$36.89	$36.94	$36.94	379,400
2021-07-30	$37.10	$37.92	$37.10	$37.51	$37.51	406,966
2021-07-29	$37.31	$38.31	$36.88	$37.15	$37.15	335,791
2021-07-28	$37.12	$37.91	$36.55	$37.30	$37.30	492,789
2021-07-27	$36.94	$37.00	$35.19	$36.90	$36.90	748,017
2021-07-26	$37.64	$38.70	$36.85	$36.97	$36.97	293,988
2021-07-23	$37.86	$38.26	$36.29	$37.51	$37.51	664,878
2021-07-22	$38.48	$38.72	$37.75	$37.88	$37.88	560,951
2021-07-21	$39.71	$39.71	$37.19	$38.50	$38.50	1,032,463
2021-07-20	$38.84	$40.14	$38.65	$39.99	$39.99	926,834
2021-07-19	$37.56	$38.96	$37.43	$38.41	$38.41	781,563
2021-07-16	$36.98	$38.95	$36.92	$38.00	$38.00	732,785
2021-07-15	$39.00	$39.09	$36.32	$36.82	$36.82	847,858
2021-07-14	$37.88	$39.58	$37.37	$38.88	$38.88	813,356
2021-07-13	$38.67	$38.93	$37.19	$37.52	$37.52	480,605
2021-07-12	$38.11	$39.56	$37.68	$39.05	$39.05	1,550,683
2021-07-09	$38.22	$38.93	$37.27	$38.04	$38.04	472,614
2021-07-08	$37.02	$38.10	$36.52	$38.01	$38.01	724,073
2021-07-07	$37.15	$38.03	$36.73	$37.89	$37.89	603,419
2021-07-06	$37.89	$39.67	$36.51	$37.05	$37.05	759,375
2021-07-02	$37.60	$38.20	$36.71	$37.77	$37.77	767,669
2021-07-01	$37.50	$38.12	$36.74	$37.70	$37.70	430,345
2021-06-30	$36.18	$37.75	$36.14	$37.32	$37.32	853,587
2021-06-29	$36.67	$37.05	$35.94	$35.99	$35.99	482,329
2021-06-28	$37.25	$37.52	$36.06	$36.55	$36.55	723,404
2021-06-25	$38.29	$38.37	$37.43	$37.49	$37.49	1,049,938
2021-06-24	$37.60	$38.64	$37.16	$38.28	$38.28	416,059
2021-06-23	$37.50	$37.99	$36.75	$37.04	$37.04	495,451
2021-06-22	$37.64	$37.64	$36.17	$37.21	$37.21	650,254
2021-06-21	$36.44	$37.88	$35.61	$37.43	$37.43	754,067
2021-06-18	$35.54	$36.55	$35.17	$36.18	$36.18	1,543,295
2021-06-17	$35.65	$36.87	$35.33	$35.78	$35.78	484,780
2021-06-16	$35.23	$36.76	$34.50	$35.54	$35.54	1,316,031
2021-06-15	$38.20	$38.22	$35.56	$35.74	$35.74	716,463
2021-06-14	$37.17	$38.07	$37.03	$38.04	$38.04	830,106
2021-06-11	$34.00	$37.44	$33.33	$37.36	$37.36	1,149,798
2021-06-10	$32.58	$33.58	$32.11	$33.56	$33.56	503,003
2021-06-09	$33.09	$33.62	$32.36	$32.63	$32.63	400,817
2021-06-08	$33.19	$33.78	$31.91	$32.98	$32.98	597,785
2021-06-07	$31.18	$33.27	$31.12	$32.97	$32.97	763,477
2021-06-04	$30.69	$31.36	$30.40	$31.10	$31.10	318,435
2021-06-03	$30.16	$30.61	$29.60	$30.47	$30.47	281,763
2021-06-02	$30.37	$30.71	$29.09	$30.12	$30.12	1,248,084
2021-06-01	$32.61	$32.79	$30.38	$30.71	$30.71	954,303
2021-05-28	$31.58	$32.99	$31.27	$32.60	$32.60	700,220
2021-05-27	$31.95	$32.26	$31.15	$31.50	$31.50	871,265
2021-05-26	$30.37	$31.99	$30.32	$31.75	$31.75	696,033
2021-05-25	$30.73	$31.25	$29.94	$30.36	$30.36	817,563
2021-05-24	$29.47	$30.56	$29.12	$30.11	$30.11	878,565
2021-05-21	$29.64	$29.89	$29.01	$29.13	$29.13	490,363
2021-05-20	$27.52	$29.42	$27.50	$29.27	$29.27	851,584
2021-05-19	$27.30	$27.81	$26.78	$27.47	$27.47	518,564
2021-05-18	$26.39	$28.00	$26.24	$27.41	$27.41	1,097,575
2021-05-17	$26.33	$26.66	$25.68	$26.06	$26.06	335,762
2021-05-14	$25.02	$26.35	$24.73	$26.22	$26.22	628,212
2021-05-13	$25.90	$26.05	$24.18	$25.11	$25.11	738,680
2021-05-12	$26.36	$26.70	$25.65	$25.72	$25.72	550,653
2021-05-11	$25.11	$27.48	$24.80	$26.86	$26.86	782,344
2021-05-10	$25.93	$27.12	$25.62	$25.90	$25.90	702,554
2021-05-07	$26.57	$27.51	$25.62	$25.77	$25.77	941,497
2021-05-06	$27.99	$28.43	$25.98	$26.67	$26.67	1,007,534
2021-05-05	$29.52	$29.52	$28.25	$28.50	$28.50	847,754
2021-05-04	$30.12	$30.13	$29.00	$29.24	$29.24	429,924
2021-05-03	$31.38	$31.77	$29.59	$30.29	$30.29	738,386
2021-04-30	$30.75	$32.67	$30.55	$31.19	$31.19	881,229
2021-04-29	$30.70	$31.35	$30.10	$31.07	$31.07	535,484
2021-04-28	$30.02	$30.71	$29.28	$30.53	$30.53	576,771
2021-04-27	$29.22	$30.49	$29.17	$30.28	$30.28	681,566
2021-04-26	$28.79	$29.58	$28.18	$29.37	$29.37	469,953
2021-04-23	$28.90	$29.26	$28.66	$28.68	$28.68	477,274
2021-04-22	$29.30	$29.80	$28.55	$28.86	$28.86	1,219,148
2021-04-21	$30.16	$30.42	$28.84	$29.38	$29.38	865,068
2021-04-20	$29.02	$30.92	$28.90	$30.46	$30.46	699,007
2021-04-19	$29.11	$29.76	$28.74	$29.09	$29.09	397,958
2021-04-16	$29.57	$30.39	$28.84	$28.96	$28.96	765,105
2021-04-15	$28.20	$29.00	$27.70	$28.53	$28.53	788,954
2021-04-14	$27.06	$28.33	$27.02	$27.83	$27.83	508,009
2021-04-13	$26.50	$27.33	$25.80	$26.83	$26.83	680,720
2021-04-12	$26.37	$26.43	$24.70	$26.18	$26.18	748,600
2021-04-09	$26.50	$26.63	$25.62	$26.09	$26.09	536,999
2021-04-08	$26.30	$27.03	$25.75	$26.42	$26.42	718,644
2021-04-07	$26.00	$26.33	$25.38	$25.75	$25.75	437,053
2021-04-06	$26.68	$27.17	$26.04	$26.14	$26.14	410,162
2021-04-05	$26.27	$27.24	$26.13	$27.16	$27.16	682,085
2021-04-01	$25.78	$26.58	$25.37	$25.76	$25.76	404,000
2021-03-31	$24.25	$25.92	$24.25	$25.57	$25.57	691,369
2021-03-30	$23.13	$24.78	$22.60	$24.12	$24.12	2,263,285
2021-03-29	$24.07	$24.44	$22.82	$23.25	$23.25	475,164
2021-03-26	$24.04	$24.31	$23.14	$24.09	$24.09	533,130
2021-03-25	$22.50	$24.11	$21.79	$23.97	$23.97	1,012,880
2021-03-24	$24.40	$24.70	$22.76	$22.91	$22.91	786,676
2021-03-23	$26.18	$26.33	$24.21	$24.33	$24.33	687,129
2021-03-22	$26.16	$27.00	$26.05	$26.33	$26.33	873,905
2021-03-19	$26.30	$26.91	$25.12	$26.06	$26.06	1,266,011
2021-03-18	$28.49	$28.56	$26.40	$26.51	$26.51	869,831
2021-03-17	$28.00	$28.94	$27.30	$28.74	$28.74	623,862
2021-03-16	$28.34	$28.64	$27.59	$28.25	$28.25	702,253
2021-03-15	$27.80	$28.70	$27.66	$28.10	$28.10	593,859
2021-03-12	$26.97	$27.89	$26.57	$27.80	$27.80	956,195
2021-03-11	$26.43	$27.33	$25.74	$27.14	$27.14	610,191
2021-03-10	$29.18	$29.18	$25.96	$26.00	$26.00	735,056
2021-03-09	$26.97	$28.27	$26.97	$27.96	$27.96	472,511
2021-03-08	$28.19	$28.25	$26.41	$26.62	$26.62	711,202
2021-03-05	$27.64	$27.96	$25.28	$27.40	$27.40	1,076,049
2021-03-04	$28.45	$29.00	$26.81	$27.06	$27.06	1,018,321
2021-03-03	$29.50	$29.90	$28.20	$29.00	$29.00	1,176,808
2021-03-02	$29.73	$29.90	$27.88	$29.51	$29.51	1,922,537
2021-03-01	$29.86	$29.86	$28.27	$28.88	$28.88	1,378,289
2021-02-26	$27.72	$28.25	$25.56	$26.98	$26.98	1,730,249
2021-02-25	$27.89	$29.45	$27.72	$28.31	$28.31	1,269,884
2021-02-24	$26.92	$28.10	$26.79	$28.02	$28.02	531,700
2021-02-23	$27.10	$27.80	$26.01	$27.18	$27.18	812,551
2021-02-22	$27.85	$28.20	$26.88	$27.63	$27.63	882,205
2021-02-19	$25.96	$28.25	$25.96	$27.43	$27.43	555,480
2021-02-18	$27.07	$27.12	$25.48	$25.72	$25.72	558,233
2021-02-17	$26.11	$27.13	$25.81	$26.57	$26.57	635,609
2021-02-16	$27.83	$27.97	$25.94	$26.09	$26.09	698,153
2021-02-12	$26.40	$26.54	$25.72	$26.01	$26.01	477,111
2021-02-11	$26.50	$27.06	$25.50	$26.19	$26.19	522,249
2021-02-10	$26.75	$27.65	$25.73	$25.88	$25.88	516,599
2021-02-09	$28.00	$28.43	$26.22	$26.34	$26.34	642,306
2021-02-08	$27.60	$28.50	$26.93	$28.13	$28.13	758,467
2021-02-05	$25.90	$27.66	$25.83	$27.41	$27.41	978,859
2021-02-04	$24.59	$25.77	$24.16	$25.75	$25.75	659,188
2021-02-03	$24.58	$25.14	$23.90	$24.40	$24.40	513,566
2021-02-02	$23.00	$24.60	$22.96	$24.50	$24.50	851,275
2021-02-01	$22.70	$22.93	$21.63	$22.81	$22.81	929,726
2021-01-29	$23.08	$23.24	$21.54	$22.47	$22.47	834,269
2021-01-28	$24.27	$24.76	$22.55	$22.99	$22.99	996,385
2021-01-27	$25.02	$26.37	$24.41	$24.62	$24.62	1,811,769
2021-01-26	$25.80	$26.31	$25.45	$25.55	$25.55	706,355
2021-01-25	$24.82	$26.20	$24.76	$25.80	$25.80	933,219
2021-01-22	$23.01	$24.79	$23.00	$24.64	$24.64	844,363
2021-01-21	$23.20	$23.50	$22.52	$23.03	$23.03	740,647
2021-01-20	$23.33	$23.62	$22.85	$23.13	$23.13	544,702
2021-01-19	$23.84	$24.50	$23.02	$23.40	$23.40	796,317
2021-01-15	$24.28	$24.88	$23.35	$23.57	$23.57	1,119,400
2021-01-14	$23.68	$24.54	$23.50	$24.35	$24.35	1,782,688
2021-01-13	$23.96	$24.45	$23.48	$23.56	$23.56	331,226
2021-01-12	$23.90	$24.80	$23.56	$24.05	$24.05	427,785
2021-01-11	$23.74	$24.48	$23.30	$24.10	$24.10	462,943
2021-01-08	$22.82	$24.25	$22.82	$23.29	$23.29	775,547
2021-01-07	$21.58	$23.08	$21.58	$22.96	$22.96	851,511
2021-01-06	$21.96	$22.09	$20.85	$21.49	$21.49	820,679
2021-01-05	$22.11	$22.15	$21.32	$22.00	$22.00	760,483
2021-01-04	$21.83	$22.67	$21.83	$22.07	$22.07	666,624
2020-12-31	$22.21	$22.49	$21.87	$22.03	$22.03	472,526
2020-12-30	$22.23	$23.31	$22.21	$22.34	$22.34	351,624
2020-12-29	$22.28	$22.88	$21.92	$22.11	$22.11	496,676
2020-12-28	$23.56	$23.89	$22.20	$22.28	$22.28	498,602
2020-12-24	$23.31	$23.98	$23.04	$23.43	$23.43	196,637
2020-12-23	$23.20	$23.33	$22.56	$23.15	$23.15	412,222
2020-12-22	$22.67	$23.78	$22.54	$23.20	$23.20	572,235
2020-12-21	$22.00	$22.85	$21.88	$22.64	$22.64	851,709
2020-12-18	$23.04	$23.30	$22.04	$22.22	$22.22	1,941,225
2020-12-17	$23.04	$23.22	$22.20	$22.79	$22.79	616,020
2020-12-16	$23.86	$23.97	$22.57	$22.57	$22.57	927,084
2020-12-15	$24.88	$25.05	$23.16	$23.74	$23.74	775,305
2020-12-14	$24.00	$25.68	$23.82	$24.71	$24.71	1,165,624
2020-12-11	$23.84	$24.24	$23.07	$23.59	$23.59	616,468
2020-12-10	$24.23	$25.19	$23.98	$24.02	$24.02	1,036,537
2020-12-09	$25.18	$25.34	$23.26	$24.16	$24.16	981,217
2020-12-08	$24.53	$25.23	$24.04	$25.06	$25.06	705,512
2020-12-07	$24.30	$25.13	$24.21	$24.45	$24.45	542,690
2020-12-04	$24.14	$24.38	$23.25	$24.31	$24.31	550,380
2020-12-03	$24.53	$25.20	$24.33	$24.70	$24.70	878,972
2020-12-02	$24.73	$24.73	$24.02	$24.44	$24.44	536,440
2020-12-01	$25.14	$25.65	$24.71	$24.76	$24.76	625,737
2020-11-30	$24.73	$25.51	$23.98	$25.27	$25.27	833,458
2020-11-27	$23.53	$24.75	$23.45	$24.54	$24.54	434,594
2020-11-25	$22.88	$24.18	$22.84	$23.37	$23.37	594,682
2020-11-24	$22.88	$23.05	$22.38	$22.96	$22.96	387,165
2020-11-23	$23.00	$23.36	$22.57	$22.86	$22.86	320,107
2020-11-20	$22.47	$22.98	$21.98	$22.83	$22.83	415,706
2020-11-19	$22.71	$23.46	$22.69	$22.82	$22.82	356,144
2020-11-18	$23.50	$23.81	$22.63	$22.73	$22.73	334,227
2020-11-17	$22.63	$23.47	$22.39	$23.34	$23.34	463,629
2020-11-16	$22.75	$23.17	$21.92	$22.60	$22.60	519,714
2020-11-13	$23.03	$23.81	$22.85	$22.88	$22.88	401,569
2020-11-12	$22.43	$23.71	$22.43	$22.71	$22.71	498,116
2020-11-11	$23.00	$23.00	$22.19	$22.42	$22.42	426,812
2020-11-10	$22.33	$22.90	$21.65	$22.66	$22.66	641,938
2020-11-09	$23.11	$23.33	$22.00	$22.03	$22.03	660,931
2020-11-06	$22.99	$22.99	$21.92	$22.60	$22.60	532,160
2020-11-05	$23.30	$23.43	$22.56	$22.94	$22.94	825,352
2020-11-04	$21.73	$24.00	$21.73	$23.17	$23.17	880,887
2020-11-03	$21.31	$21.96	$20.50	$21.75	$21.75	699,572
2020-11-02	$21.03	$21.40	$20.60	$21.15	$21.15	529,468
2020-10-30	$21.24	$21.45	$20.50	$20.99	$20.99	443,709
2020-10-29	$20.99	$21.55	$19.80	$21.40	$21.40	707,652
2020-10-28	$20.86	$21.54	$20.07	$21.01	$21.01	843,651
2020-10-27	$20.42	$21.48	$20.15	$21.23	$21.23	909,557
2020-10-26	$19.00	$20.32	$18.96	$20.32	$20.32	644,451
2020-10-23	$19.73	$19.73	$19.15	$19.39	$19.39	460,204
2020-10-22	$19.17	$20.00	$19.10	$19.67	$19.67	417,639
2020-10-21	$19.20	$19.40	$18.78	$19.05	$19.05	374,786
2020-10-20	$20.05	$20.18	$18.54	$19.12	$19.12	997,484
2020-10-19	$20.38	$20.67	$19.85	$20.05	$20.05	500,992
2020-10-16	$20.84	$21.05	$20.20	$20.44	$20.44	799,796
2020-10-15	$19.52	$20.74	$19.01	$20.67	$20.67	877,289
2020-10-14	$19.50	$19.94	$19.05	$19.40	$19.40	488,454
2020-10-13	$19.54	$19.89	$18.84	$19.33	$19.33	290,462
2020-10-12	$19.97	$19.97	$18.85	$19.62	$19.62	485,087
2020-10-09	$19.75	$20.00	$19.44	$19.88	$19.88	495,526
2020-10-08	$19.74	$20.00	$19.23	$19.71	$19.71	419,652
2020-10-07	$18.54	$19.42	$18.50	$19.32	$19.32	465,346
2020-10-06	$19.62	$19.63	$18.34	$18.48	$18.48	479,436
2020-10-05	$18.22	$19.48	$18.21	$19.45	$19.45	574,684
2020-10-02	$18.29	$18.86	$18.02	$18.08	$18.08	438,617
2020-10-01	$18.10	$18.71	$17.76	$18.69	$18.69	594,964
2020-09-30	$18.42	$18.67	$17.82	$17.99	$17.99	389,971
2020-09-29	$18.03	$18.49	$17.82	$18.39	$18.39	244,625
2020-09-28	$18.82	$19.00	$17.83	$18.09	$18.09	368,687
2020-09-25	$18.16	$18.85	$18.16	$18.67	$18.67	495,793
2020-09-24	$18.62	$18.98	$17.80	$18.29	$18.29	470,517
2020-09-23	$19.64	$19.78	$18.81	$18.85	$18.85	541,058
2020-09-22	$18.65	$19.73	$18.58	$19.67	$19.67	370,926
2020-09-21	$19.57	$19.72	$18.57	$18.61	$18.61	714,011
2020-09-18	$19.93	$20.05	$19.41	$19.85	$19.85	1,111,922
2020-09-17	$18.90	$19.67	$18.88	$19.60	$19.60	485,033
2020-09-16	$18.10	$19.73	$18.07	$19.26	$19.26	991,697
2020-09-15	$18.52	$18.73	$17.88	$18.01	$18.01	339,295
2020-09-14	$17.70	$18.50	$17.70	$18.29	$18.29	510,136
2020-09-11	$17.65	$17.65	$17.02	$17.42	$17.42	932,249
2020-09-10	$17.82	$18.15	$17.36	$17.50	$17.50	500,887
2020-09-09	$17.39	$17.95	$17.21	$17.82	$17.82	677,534
2020-09-08	$16.75	$17.61	$16.58	$17.34	$17.34	524,889
2020-09-04	$17.74	$17.81	$16.50	$17.13	$17.13	843,620
2020-09-03	$18.61	$18.74	$17.45	$17.75	$17.75	683,117
2020-09-02	$18.54	$19.37	$18.36	$18.80	$18.80	1,267,629
2020-09-01	$18.50	$18.80	$17.71	$17.84	$17.84	569,840
2020-08-31	$17.74	$18.83	$17.60	$18.52	$18.52	506,865
2020-08-28	$18.15	$18.49	$17.47	$17.55	$17.55	1,180,758
2020-08-27	$18.26	$18.51	$17.86	$18.06	$18.06	485,545
2020-08-26	$18.66	$18.83	$18.23	$18.25	$18.25	241,607
2020-08-25	$18.46	$18.77	$18.17	$18.70	$18.70	808,777
2020-08-24	$19.74	$19.75	$18.38	$18.48	$18.48	466,591
2020-08-21	$19.72	$19.75	$19.11	$19.52	$19.52	511,252
2020-08-20	$19.33	$19.92	$19.16	$19.77	$19.77	353,940
2020-08-19	$20.04	$20.04	$19.42	$19.42	$19.42	231,016
2020-08-18	$19.61	$20.03	$19.30	$19.82	$19.82	407,271
2020-08-17	$19.03	$19.92	$18.93	$19.68	$19.68	356,427
2020-08-14	$19.22	$19.79	$18.76	$19.00	$19.00	364,489
2020-08-13	$19.57	$19.84	$19.06	$19.16	$19.16	562,659
2020-08-12	$19.75	$20.13	$19.51	$19.69	$19.69	648,477
2020-08-11	$20.43	$20.59	$19.68	$19.75	$19.75	1,106,491
2020-08-10	$21.21	$21.62	$20.54	$20.58	$20.58	568,319
2020-08-07	$20.20	$21.70	$20.12	$21.03	$21.03	709,789
2020-08-06	$22.03	$22.26	$19.59	$20.00	$20.00	1,160,491
2020-08-05	$22.59	$22.79	$21.69	$21.78	$21.78	801,741
2020-08-04	$22.76	$22.86	$22.10	$22.42	$22.42	299,983
2020-08-03	$21.76	$22.93	$21.67	$22.90	$22.90	572,257
2020-07-31	$22.25	$22.66	$21.35	$21.50	$21.50	720,453
2020-07-30	$21.84	$23.01	$21.30	$22.37	$22.37	315,061
2020-07-29	$23.01	$23.26	$22.01	$22.04	$22.04	897,312
2020-07-28	$23.24	$23.55	$22.84	$22.86	$22.86	272,335
2020-07-27	$23.25	$23.78	$22.90	$23.25	$23.25	529,829
2020-07-24	$23.20	$23.51	$22.57	$23.15	$23.15	426,800
2020-07-23	$24.34	$24.94	$23.35	$23.55	$23.55	305,503
2020-07-22	$23.08	$24.48	$22.87	$24.34	$24.34	469,863
2020-07-21	$24.59	$24.72	$22.89	$23.07	$23.07	573,215
2020-07-20	$23.28	$24.78	$22.74	$24.66	$24.66	582,612
2020-07-17	$22.21	$23.33	$21.92	$22.76	$22.76	695,100
2020-07-16	$23.08	$23.59	$22.31	$22.59	$22.59	682,800
2020-07-15	$23.86	$23.91	$22.96	$23.47	$23.47	623,400
2020-07-14	$24.01	$24.01	$22.70	$23.35	$23.35	733,700
2020-07-13	$25.03	$25.07	$23.17	$23.18	$23.18	564,800
2020-07-10	$25.53	$25.79	$24.82	$24.89	$24.89	310,900
2020-07-09	$25.74	$26.07	$25.19	$25.39	$25.39	484,900
2020-07-08	$25.74	$26.12	$25.26	$25.65	$25.65	582,700
2020-07-07	$25.56	$26.60	$25.56	$25.74	$25.74	609,100
2020-07-06	$26.13	$26.34	$25.39	$25.78	$25.78	470,200
2020-07-02	$26.87	$26.91	$25.54	$25.67	$25.67	333,400
2020-07-01	$25.75	$27.10	$25.63	$26.62	$26.62	810,600
2020-06-30	$24.66	$25.51	$24.39	$25.40	$25.40	858,500
2020-06-29	$25.40	$25.60	$24.40	$24.72	$24.72	791,400
2020-06-26	$25.03	$25.74	$24.66	$25.21	$25.21	2,981,262
2020-06-25	$23.88	$25.56	$23.46	$25.08	$25.08	941,327
2020-06-24	$24.36	$24.80	$23.20	$23.82	$23.82	639,411
2020-06-23	$25.44	$25.97	$24.60	$24.71	$24.71	872,776
2020-06-22	$24.02	$25.14	$23.03	$25.13	$25.13	708,802
2020-06-19	$24.76	$25.90	$23.77	$24.04	$24.04	2,434,763
2020-06-18	$23.15	$24.73	$23.04	$24.56	$24.56	568,116
2020-06-17	$22.78	$23.93	$22.19	$23.29	$23.29	472,567
2020-06-16	$21.99	$22.81	$21.49	$22.66	$22.66	593,493
2020-06-15	$19.75	$21.63	$19.75	$21.61	$21.61	606,451
2020-06-12	$20.36	$20.70	$19.36	$20.05	$20.05	598,234
2020-06-11	$20.80	$21.04	$19.70	$19.71	$19.71	431,722
2020-06-10	$21.20	$21.66	$20.85	$20.91	$20.91	307,774
2020-06-09	$20.51	$21.32	$20.51	$21.01	$21.01	381,179
2020-06-08	$20.39	$20.96	$19.82	$20.81	$20.81	464,945
2020-06-05	$20.25	$20.73	$19.65	$20.27	$20.27	606,715
2020-06-04	$20.21	$20.70	$19.11	$19.56	$19.56	1,072,216
2020-06-03	$21.36	$22.23	$20.50	$20.51	$20.51	885,760
2020-06-02	$20.77	$21.29	$20.32	$21.26	$21.26	542,331
2020-06-01	$21.61	$21.61	$20.69	$20.79	$20.79	613,777
2020-05-29	$20.88	$21.61	$20.44	$21.57	$21.57	723,147
2020-05-28	$20.73	$21.73	$20.14	$20.92	$20.92	486,879
2020-05-27	$21.95	$21.95	$20.12	$20.39	$20.39	699,084
2020-05-26	$23.50	$23.81	$21.69	$21.75	$21.75	458,002
2020-05-22	$22.14	$23.53	$21.89	$23.10	$23.10	460,580
2020-05-21	$22.41	$22.64	$21.78	$22.17	$22.17	405,641
2020-05-20	$22.17	$22.98	$22.11	$22.56	$22.56	488,412
2020-05-19	$23.31	$23.81	$21.75	$21.75	$21.75	506,015
2020-05-18	$22.49	$23.96	$22.22	$23.51	$23.51	604,205
2020-05-15	$21.10	$21.87	$20.93	$21.67	$21.67	638,075
2020-05-14	$22.22	$22.36	$20.80	$21.18	$21.18	751,595
2020-05-13	$23.70	$23.75	$21.54	$22.50	$22.50	1,073,659
2020-05-12	$24.70	$24.97	$23.50	$23.67	$23.67	604,612
2020-05-11	$21.09	$24.47	$21.01	$24.35	$24.35	850,953
2020-05-08	$21.71	$22.23	$20.11	$20.84	$20.84	1,718,877
2020-05-07	$22.29	$22.88	$21.40	$22.85	$22.85	598,308
2020-05-06	$22.53	$22.97	$21.73	$21.92	$21.92	753,794
2020-05-05	$21.00	$22.65	$20.89	$22.52	$22.52	570,641
2020-05-04	$19.77	$20.80	$19.54	$20.78	$20.78	340,746
2020-05-01	$19.10	$20.03	$18.77	$19.93	$19.93	627,319
2020-04-30	$20.92	$20.94	$19.64	$19.70	$19.70	413,888
2020-04-29	$21.88	$22.13	$20.86	$21.21	$21.21	571,431
2020-04-28	$22.40	$22.40	$21.08	$21.11	$21.11	378,719
2020-04-27	$22.00	$22.50	$21.73	$22.01	$22.01	495,112
2020-04-24	$20.85	$21.96	$20.35	$21.85	$21.85	412,786
2020-04-23	$20.97	$21.17	$20.52	$20.66	$20.66	487,013
2020-04-22	$21.62	$21.83	$20.84	$20.90	$20.90	408,437
2020-04-21	$21.76	$22.18	$20.90	$21.15	$21.15	377,154
2020-04-20	$21.35	$23.09	$21.21	$21.95	$21.95	639,409
2020-04-17	$21.18	$21.89	$20.81	$21.85	$21.85	490,181
2020-04-16	$20.09	$20.97	$19.95	$20.91	$20.91	476,873
2020-04-15	$19.51	$20.06	$18.90	$19.93	$19.93	707,369
2020-04-14	$19.25	$20.48	$19.25	$19.97	$19.97	667,840
2020-04-13	$19.50	$20.41	$18.67	$18.90	$18.90	794,402
2020-04-09	$19.66	$20.00	$19.00	$19.57	$19.57	531,245
2020-04-08	$18.29	$19.22	$18.29	$19.00	$19.00	448,295
2020-04-07	$19.95	$20.17	$17.89	$18.10	$18.10	542,007
2020-04-06	$18.51	$19.94	$18.08	$19.81	$19.81	507,850
2020-04-03	$18.13	$19.03	$17.62	$17.90	$17.90	328,192
2020-04-02	$16.91	$18.30	$16.61	$18.30	$18.30	650,439
2020-04-01	$18.00	$19.21	$16.94	$17.33	$17.33	920,490
2020-03-31	$17.79	$18.63	$16.79	$18.37	$18.37	834,836
2020-03-30	$17.32	$18.21	$16.87	$17.93	$17.93	508,914
2020-03-27	$17.99	$18.67	$16.60	$17.12	$17.12	839,480
2020-03-26	$17.91	$18.86	$17.66	$18.31	$18.31	623,456
2020-03-25	$17.34	$18.43	$17.20	$18.01	$18.01	440,651
2020-03-24	$17.48	$17.91	$16.20	$17.39	$17.39	926,308
2020-03-23	$15.69	$17.06	$14.69	$16.78	$16.78	883,060
2020-03-20	$16.07	$16.87	$14.74	$15.17	$15.17	1,527,365
2020-03-19	$13.75	$16.45	$13.75	$15.82	$15.82	742,826
2020-03-18	$12.83	$13.73	$11.75	$13.45	$13.45	892,991
2020-03-17	$13.57	$14.45	$13.22	$13.56	$13.56	865,502
2020-03-16	$15.13	$15.58	$13.35	$13.37	$13.37	979,797
2020-03-13	$16.00	$16.45	$13.84	$16.39	$16.39	699,616
2020-03-12	$15.94	$16.16	$15.09	$15.61	$15.61	1,259,869
2020-03-11	$18.24	$18.61	$16.65	$16.91	$16.91	853,629
2020-03-10	$19.29	$19.52	$17.58	$18.41	$18.41	681,564
2020-03-09	$18.70	$19.33	$18.06	$18.62	$18.62	832,645
2020-03-06	$19.08	$20.50	$19.05	$19.70	$19.70	649,367
2020-03-05	$20.18	$20.51	$19.28	$19.58	$19.58	694,842
2020-03-04	$19.94	$20.56	$19.78	$20.55	$20.55	633,414
2020-03-03	$20.48	$21.34	$19.17	$19.66	$19.66	1,172,477
2020-03-02	$20.40	$21.35	$19.51	$20.42	$20.42	1,369,232
2020-02-28	$19.10	$19.74	$17.96	$19.74	$19.74	1,180,533
2020-02-27	$19.92	$20.28	$19.05	$19.41	$19.41	753,934
2020-02-26	$20.40	$21.05	$19.56	$20.32	$20.32	476,435
2020-02-25	$20.52	$20.69	$19.97	$20.40	$20.40	624,567
2020-02-24	$20.31	$20.92	$20.04	$20.44	$20.44	525,853
2020-02-21	$20.58	$20.91	$19.88	$20.82	$20.82	581,708
2020-02-20	$20.29	$20.55	$19.80	$20.52	$20.52	471,546
2020-02-19	$20.35	$20.96	$20.14	$20.32	$20.32	364,973
2020-02-18	$21.18	$21.75	$19.78	$20.35	$20.35	815,709
2020-02-14	$21.40	$21.49	$20.93	$21.27	$21.27	329,412
2020-02-13	$21.77	$21.87	$21.35	$21.49	$21.49	292,587
2020-02-12	$22.19	$22.23	$21.04	$21.91	$21.91	474,087
2020-02-11	$21.89	$22.38	$21.80	$22.25	$22.25	406,739
2020-02-10	$20.23	$21.73	$20.23	$21.71	$21.71	428,184
2020-02-07	$20.01	$20.89	$19.54	$20.44	$20.44	586,099
2020-02-06	$20.18	$20.37	$19.92	$20.11	$20.11	373,284
2020-02-05	$19.95	$20.25	$19.47	$20.01	$20.01	587,450
2020-02-04	$19.80	$20.42	$19.25	$19.86	$19.86	2,777,979
2020-02-03	$19.94	$20.56	$19.40	$19.60	$19.60	536,766
2020-01-31	$19.31	$19.75	$18.94	$19.75	$19.75	615,695
2020-01-30	$19.51	$19.99	$19.21	$19.46	$19.46	417,720
2020-01-29	$19.90	$20.09	$19.62	$19.69	$19.69	464,329
2020-01-28	$19.00	$20.05	$19.00	$19.90	$19.90	534,206
2020-01-27	$18.91	$19.31	$18.69	$18.94	$18.94	339,252
2020-01-24	$19.52	$19.73	$18.64	$19.26	$19.26	510,934
2020-01-23	$19.76	$19.94	$19.37	$19.57	$19.57	402,596
2020-01-22	$20.17	$20.33	$19.67	$19.90	$19.90	940,247
2020-01-21	$21.14	$21.14	$19.95	$20.12	$20.12	958,349
2020-01-17	$21.38	$21.59	$21.09	$21.36	$21.36	544,929
2020-01-16	$20.52	$21.27	$20.36	$21.18	$21.18	410,023
2020-01-15	$20.62	$20.80	$20.22	$20.39	$20.39	428,570
2020-01-14	$19.85	$20.74	$19.74	$20.55	$20.55	802,958
2020-01-13	$21.84	$21.84	$19.92	$20.00	$20.00	1,141,948
2020-01-10	$22.19	$22.48	$21.66	$21.82	$21.82	567,355
2020-01-09	$22.93	$22.97	$21.95	$22.22	$22.22	633,100
2020-01-08	$21.42	$22.94	$21.30	$22.58	$22.58	1,142,820
2020-01-07	$21.40	$21.63	$21.06	$21.46	$21.46	437,229
2020-01-06	$21.17	$21.65	$20.59	$21.47	$21.47	445,286
2020-01-03	$21.75	$22.14	$20.73	$21.26	$21.26	766,599
2020-01-02	$22.27	$22.27	$21.65	$22.06	$22.06	768,294
2019-12-31	$21.76	$22.60	$21.65	$22.03	$22.03	515,387
2019-12-30	$22.17	$22.28	$21.42	$21.86	$21.86	371,119
2019-12-27	$22.56	$22.56	$21.61	$22.26	$22.26	728,113
2019-12-26	$23.11	$23.17	$22.41	$22.53	$22.53	482,603
2019-12-24	$23.15	$23.32	$22.72	$23.12	$23.12	527,413
2019-12-23	$23.26	$23.50	$22.59	$22.96	$22.96	892,268
2019-12-20	$26.07	$26.11	$23.07	$23.28	$23.28	1,658,460
2019-12-19	$26.15	$26.66	$25.86	$26.07	$26.07	494,321
2019-12-18	$27.12	$27.26	$25.35	$26.01	$26.01	918,772
2019-12-17	$26.96	$27.40	$25.70	$26.35	$26.35	476,445
2019-12-16	$27.10	$27.29	$26.56	$26.92	$26.92	694,359
2019-12-13	$26.75	$27.68	$26.16	$26.79	$26.79	703,625
2019-12-12	$26.14	$26.81	$25.93	$26.73	$26.73	522,858
2019-12-11	$26.08	$26.64	$25.69	$26.13	$26.13	491,354
2019-12-10	$25.40	$26.19	$24.96	$26.01	$26.01	564,140
2019-12-09	$26.43	$26.83	$24.22	$25.46	$25.46	760,254
2019-12-06	$26.71	$27.04	$26.01	$26.63	$26.63	483,087
2019-12-05	$26.94	$27.19	$25.96	$26.51	$26.51	757,372
2019-12-04	$25.97	$27.40	$25.55	$26.91	$26.91	3,011,529
2019-12-03	$25.50	$26.22	$24.10	$25.89	$25.89	1,934,339
2019-12-02	$24.10	$26.69	$24.01	$26.48	$26.48	1,956,956
2019-11-29	$23.83	$24.49	$23.78	$24.06	$24.06	440,819
2019-11-27	$23.54	$24.29	$23.36	$24.04	$24.04	1,247,825
2019-11-26	$23.74	$23.99	$23.06	$23.57	$23.57	1,402,033
2019-11-25	$24.95	$25.00	$23.51	$23.74	$23.74	2,519,650
2019-11-22	$23.00	$23.00	$22.01	$22.50	$22.50	1,319,340
2019-11-21	$23.64	$23.70	$22.42	$23.09	$23.09	1,409,083
2019-11-20	$23.66	$23.85	$22.30	$23.30	$23.30	2,429,921
2019-11-19	$21.39	$24.10	$21.20	$24.00	$24.00	1,906,416
2019-11-18	$21.05	$23.57	$20.73	$21.39	$21.39	3,038,857
2019-11-15	$20.21	$20.43	$19.23	$19.30	$19.30	1,338,150
2019-11-14	$19.32	$20.89	$19.10	$20.17	$20.17	1,623,593
2019-11-13	$19.45	$19.59	$19.05	$19.28	$19.28	1,445,889
2019-11-12	$17.99	$19.48	$17.99	$19.46	$19.46	913,426
2019-11-11	$17.65	$18.12	$17.59	$17.93	$17.93	474,130
2019-11-08	$16.04	$18.00	$16.02	$17.69	$17.69	824,816
2019-11-07	$17.42	$17.62	$17.18	$17.60	$17.60	434,202
2019-11-06	$17.09	$17.72	$16.93	$17.30	$17.30	635,337
2019-11-05	$16.96	$17.24	$16.84	$17.09	$17.09	378,646
2019-11-04	$17.50	$17.64	$16.84	$16.97	$16.97	505,542
2019-11-01	$16.77	$17.37	$16.57	$17.24	$17.24	1,038,385
2019-10-31	$18.00	$18.39	$16.00	$16.49	$16.49	3,074,920
2019-10-30	$16.43	$16.43	$15.62	$15.74	$15.74	194,419
2019-10-29	$16.56	$16.75	$16.04	$16.39	$16.39	301,622
2019-10-28	$16.40	$16.43	$16.24	$16.39	$16.39	184,220
2019-10-25	$16.16	$16.42	$16.00	$16.27	$16.27	299,353
2019-10-24	$16.22	$16.28	$15.97	$16.23	$16.23	253,053
2019-10-23	$16.24	$16.40	$16.06	$16.12	$16.12	329,329
2019-10-22	$16.50	$16.61	$15.93	$16.24	$16.24	658,330
2019-10-21	$16.58	$16.63	$16.21	$16.44	$16.44	405,902
2019-10-18	$15.70	$16.52	$15.69	$16.39	$16.39	426,236
2019-10-17	$15.03	$15.81	$14.91	$15.80	$15.80	354,400
2019-10-16	$15.00	$15.36	$14.91	$14.99	$14.99	255,191
2019-10-15	$14.68	$15.30	$14.67	$15.00	$15.00	439,800
2019-10-14	$14.73	$15.67	$14.65	$14.67	$14.67	340,011
2019-10-11	$14.29	$15.01	$14.19	$14.85	$14.85	426,516
2019-10-10	$14.22	$14.34	$13.94	$14.17	$14.17	372,751
2019-10-09	$14.00	$14.58	$13.95	$14.23	$14.23	353,907
2019-10-08	$14.31	$14.38	$13.90	$13.95	$13.95	429,281
2019-10-07	$14.25	$14.72	$14.21	$14.47	$14.47	275,305
2019-10-04	$14.27	$14.57	$13.97	$14.34	$14.34	203,449
2019-10-03	$13.80	$14.38	$13.69	$14.26	$14.26	249,780
2019-10-02	$13.92	$14.19	$13.19	$13.81	$13.81	656,811
2019-10-01	$14.50	$15.52	$13.90	$14.00	$14.00	775,907
2019-09-30	$15.20	$15.21	$13.62	$14.36	$14.36	781,303
2019-09-27	$14.66	$15.57	$14.65	$15.18	$15.18	661,436
2019-09-26	$14.53	$14.89	$14.50	$14.65	$14.65	439,316
2019-09-25	$14.70	$14.82	$14.25	$14.46	$14.46	328,139
2019-09-24	$14.72	$14.92	$14.47	$14.70	$14.70	479,424
2019-09-23	$14.44	$14.76	$14.30	$14.64	$14.64	388,334
2019-09-20	$14.44	$14.68	$14.25	$14.52	$14.52	467,036
2019-09-19	$14.37	$14.59	$14.20	$14.43	$14.43	266,352
2019-09-18	$14.24	$14.45	$14.12	$14.34	$14.34	302,968
2019-09-17	$14.18	$14.51	$14.06	$14.32	$14.32	358,934
2019-09-16	$14.47	$14.70	$14.21	$14.33	$14.33	348,398
2019-09-13	$14.87	$14.92	$14.51	$14.61	$14.61	271,745
2019-09-12	$15.01	$15.16	$14.67	$14.86	$14.86	265,612
2019-09-11	$14.86	$15.16	$14.80	$14.97	$14.97	510,737
2019-09-10	$13.97	$14.87	$13.90	$14.86	$14.86	320,014
2019-09-09	$14.05	$14.38	$13.89	$14.06	$14.06	309,214
2019-09-06	$14.35	$14.45	$14.04	$14.08	$14.08	301,703
2019-09-05	$14.16	$14.51	$13.96	$14.36	$14.36	381,345
2019-09-04	$14.06	$14.21	$13.97	$14.09	$14.09	323,286
2019-09-03	$13.82	$14.29	$13.81	$13.99	$13.99	479,394
2019-08-30	$14.03	$14.14	$13.79	$13.90	$13.90	272,187
2019-08-29	$14.30	$14.31	$13.87	$14.01	$14.01	742,488
2019-08-28	$13.93	$14.45	$13.71	$14.16	$14.16	446,277
2019-08-27	$13.67	$14.10	$13.48	$14.00	$14.00	576,086
2019-08-26	$12.89	$13.66	$12.87	$13.56	$13.56	407,296
2019-08-23	$12.96	$13.31	$12.70	$12.77	$12.77	389,350
2019-08-22	$13.69	$13.73	$12.91	$13.05	$13.05	583,675
2019-08-21	$13.46	$13.81	$13.45	$13.56	$13.56	440,964
2019-08-20	$14.32	$14.47	$13.28	$13.32	$13.32	530,573
2019-08-19	$14.62	$14.62	$14.17	$14.33	$14.33	532,187
2019-08-16	$14.77	$15.03	$14.20	$14.37	$14.37	504,973
2019-08-15	$14.19	$14.68	$14.08	$14.59	$14.59	365,961
2019-08-14	$13.98	$14.22	$13.82	$14.05	$14.05	514,174
2019-08-13	$14.10	$14.61	$13.86	$14.47	$14.47	275,654
2019-08-12	$13.53	$14.34	$13.31	$14.12	$14.12	352,211
2019-08-09	$13.97	$14.74	$13.52	$13.59	$13.59	509,492
2019-08-08	$13.45	$14.00	$13.43	$13.78	$13.78	307,432
2019-08-07	$12.98	$13.49	$12.84	$13.29	$13.29	778,855
2019-08-06	$12.90	$13.13	$12.69	$13.12	$13.12	344,204
2019-08-05	$12.76	$13.05	$12.53	$12.71	$12.71	265,797
2019-08-02	$13.40	$13.63	$12.76	$13.01	$13.01	376,258
2019-08-01	$13.63	$13.92	$13.30	$13.46	$13.46	378,271
2019-07-31	$14.20	$14.37	$13.54	$13.63	$13.63	335,167
2019-07-30	$13.83	$14.25	$13.75	$14.20	$14.20	484,240
2019-07-29	$14.52	$14.65	$13.53	$13.92	$13.92	452,955
2019-07-26	$14.54	$14.78	$14.39	$14.50	$14.50	421,354
2019-07-25	$15.17	$15.35	$14.47	$14.49	$14.49	311,300
2019-07-24	$15.70	$15.82	$15.04	$15.15	$15.15	307,183
2019-07-23	$15.58	$15.81	$15.33	$15.74	$15.74	284,217
2019-07-22	$15.10	$15.49	$14.94	$15.47	$15.47	182,311
2019-07-19	$15.75	$15.80	$14.98	$15.10	$15.10	248,963
2019-07-18	$14.96	$16.02	$14.96	$15.78	$15.78	376,228
2019-07-17	$14.34	$15.01	$14.24	$14.97	$14.97	325,485
2019-07-16	$14.20	$14.46	$14.14	$14.33	$14.33	413,684
2019-07-15	$14.27	$14.46	$14.08	$14.20	$14.20	297,775
2019-07-12	$14.28	$14.49	$14.13	$14.20	$14.20	519,506
2019-07-11	$14.50	$14.63	$14.16	$14.30	$14.30	362,594
2019-07-10	$14.73	$14.85	$14.32	$14.50	$14.50	443,530
2019-07-09	$14.57	$14.83	$14.47	$14.58	$14.58	321,040
2019-07-08	$14.77	$15.06	$14.44	$14.59	$14.59	241,737
2019-07-05	$14.88	$15.11	$14.72	$14.74	$14.74	206,627
2019-07-03	$14.70	$15.04	$14.70	$14.98	$14.98	133,271
2019-07-02	$15.35	$15.41	$14.61	$14.78	$14.78	362,287
2019-07-01	$15.75	$15.94	$15.44	$15.61	$15.61	289,090
2019-06-28	$15.75	$16.17	$15.53	$15.75	$15.75	777,781
2019-06-27	$15.82	$16.12	$15.52	$15.75	$15.75	303,930
2019-06-26	$15.92	$16.14	$15.60	$15.83	$15.83	182,983
2019-06-25	$15.47	$16.31	$15.43	$15.80	$15.80	386,501
2019-06-24	$15.51	$15.71	$15.10	$15.38	$15.38	335,330
2019-06-21	$15.28	$15.73	$15.05	$15.50	$15.50	751,114
2019-06-20	$15.65	$16.00	$15.30	$15.44	$15.44	331,025
2019-06-19	$15.87	$16.06	$15.27	$15.39	$15.39	476,236
2019-06-18	$16.06	$16.95	$15.73	$15.90	$15.90	639,284
2019-06-17	$14.95	$15.90	$14.58	$15.84	$15.84	512,287
2019-06-14	$15.00	$15.25	$14.75	$14.76	$14.76	334,582
2019-06-13	$14.44	$15.39	$14.17	$15.08	$15.08	664,341
2019-06-12	$13.65	$14.55	$13.44	$14.45	$14.45	301,024
2019-06-11	$13.72	$14.14	$13.57	$13.68	$13.68	341,375
2019-06-10	$13.04	$13.65	$12.81	$13.54	$13.54	606,354
2019-06-07	$12.81	$13.25	$12.50	$12.92	$12.92	540,936
2019-06-06	$12.60	$12.79	$12.45	$12.72	$12.72	474,000
2019-06-05	$12.54	$12.67	$12.19	$12.60	$12.60	286,877
2019-06-04	$12.31	$12.48	$12.17	$12.39	$12.39	481,722
2019-06-03	$12.25	$12.46	$11.86	$12.12	$12.12	437,767
2019-05-31	$12.52	$12.92	$12.32	$12.38	$12.38	532,682
2019-05-30	$12.60	$12.82	$12.41	$12.76	$12.76	397,224
2019-05-29	$12.29	$13.11	$12.21	$12.57	$12.57	615,093
2019-05-28	$12.50	$13.39	$12.35	$12.45	$12.45	522,606
2019-05-24	$12.14	$12.67	$12.00	$12.49	$12.49	650,160
2019-05-23	$11.46	$11.86	$11.11	$11.83	$11.83	275,002
2019-05-22	$11.86	$12.01	$11.50	$11.60	$11.60	200,920
2019-05-21	$11.97	$12.20	$11.81	$11.89	$11.89	347,079
2019-05-20	$11.84	$12.43	$11.65	$11.92	$11.92	721,695
2019-05-17	$11.59	$12.66	$11.51	$12.10	$12.10	531,555
2019-05-16	$11.59	$11.88	$11.44	$11.74	$11.74	443,752
2019-05-15	$11.06	$11.45	$10.89	$11.40	$11.40	296,556
2019-05-14	$10.90	$11.70	$10.87	$11.24	$11.24	542,273
2019-05-13	$11.00	$11.29	$10.70	$10.78	$10.78	637,678
2019-05-10	$11.88	$12.29	$10.91	$11.39	$11.39	613,202
2019-05-09	$12.29	$12.52	$11.88	$12.14	$12.14	771,971
2019-05-08	$12.36	$12.85	$12.22	$12.48	$12.48	192,399
2019-05-07	$13.15	$13.26	$12.28	$12.37	$12.37	308,324
2019-05-06	$12.80	$13.47	$12.80	$13.32	$13.32	388,723
2019-05-03	$12.76	$13.10	$12.55	$13.09	$13.09	285,527
2019-05-02	$12.53	$12.89	$12.34	$12.66	$12.66	225,194
2019-05-01	$12.94	$12.94	$12.49	$12.56	$12.56	275,243
2019-04-30	$13.24	$13.37	$12.65	$12.96	$12.96	298,376
2019-04-29	$13.37	$13.55	$13.17	$13.25	$13.25	265,428
2019-04-26	$13.52	$13.80	$13.20	$13.31	$13.31	238,186
2019-04-25	$13.51	$13.74	$13.32	$13.56	$13.56	137,279
2019-04-24	$13.98	$13.98	$13.35	$13.53	$13.53	196,369
2019-04-23	$13.87	$14.05	$13.38	$13.99	$13.99	434,010
2019-04-22	$13.68	$14.03	$13.66	$13.84	$13.84	204,436
2019-04-18	$13.74	$13.93	$13.17	$13.79	$13.79	294,945
2019-04-17	$14.59	$14.65	$13.70	$13.75	$13.75	420,485
2019-04-16	$14.49	$14.84	$14.37	$14.55	$14.55	244,479
2019-04-15	$14.52	$14.75	$14.08	$14.43	$14.43	434,865
2019-04-12	$14.72	$14.75	$14.44	$14.50	$14.50	470,375
2019-04-11	$14.74	$14.74	$14.40	$14.58	$14.58	363,757
2019-04-10	$14.50	$14.87	$14.49	$14.77	$14.77	222,498
2019-04-09	$14.90	$14.91	$14.35	$14.44	$14.44	303,359
2019-04-08	$14.95	$15.21	$14.62	$14.95	$14.95	305,488
2019-04-05	$15.00	$15.13	$14.76	$14.96	$14.96	757,671
2019-04-04	$14.96	$15.05	$14.72	$14.91	$14.91	685,570
2019-04-03	$15.10	$15.33	$14.66	$14.95	$14.95	676,702
2019-04-02	$14.76	$15.11	$14.70	$14.96	$14.96	330,421
2019-04-01	$14.76	$14.91	$14.47	$14.70	$14.70	517,364
2019-03-29	$14.39	$14.95	$14.33	$14.65	$14.65	683,206
2019-03-28	$13.61	$14.22	$13.56	$14.13	$14.13	337,312
2019-03-27	$13.67	$13.83	$13.24	$13.60	$13.60	340,190
2019-03-26	$13.39	$13.69	$13.21	$13.67	$13.67	247,605
2019-03-25	$13.19	$13.40	$12.68	$13.29	$13.29	312,630
2019-03-22	$13.96	$14.16	$13.26	$13.29	$13.29	427,116
2019-03-21	$13.47	$14.18	$13.36	$14.04	$14.04	309,113
2019-03-20	$13.43	$13.88	$13.23	$13.61	$13.61	306,582
2019-03-19	$13.17	$13.52	$12.95	$13.33	$13.33	372,084
2019-03-18	$12.91	$13.53	$12.91	$13.10	$13.10	550,526
2019-03-15	$12.40	$13.28	$12.34	$12.91	$12.91	1,328,495
2019-03-14	$11.65	$12.41	$11.56	$12.31	$12.31	686,063
2019-03-13	$11.74	$11.75	$11.25	$11.60	$11.60	482,288
2019-03-12	$11.23	$11.95	$11.00	$11.48	$11.48	2,180,256
2019-03-11	$10.78	$11.85	$10.78	$11.74	$11.74	931,976
2019-03-08	$11.07	$11.34	$10.70	$10.93	$10.93	1,072,458
2019-03-07	$11.95	$11.95	$11.08	$11.10	$11.10	1,807,715
2019-03-06	$12.79	$12.82	$11.84	$11.99	$11.99	864,867
2019-03-05	$12.78	$13.01	$12.60	$12.77	$12.77	780,544
2019-03-04	$12.96	$13.09	$12.44	$12.78	$12.78	1,049,943
2019-03-01	$12.33	$12.96	$12.19	$12.93	$12.93	690,103
2019-02-28	$12.00	$12.48	$11.69	$12.21	$12.21	1,144,082
2019-02-27	$11.22	$12.13	$11.19	$12.08	$12.08	502,963
2019-02-26	$10.80	$11.52	$10.61	$11.28	$11.28	909,130
2019-02-25	$10.72	$10.80	$10.38	$10.69	$10.69	620,938
2019-02-22	$10.77	$10.79	$10.23	$10.51	$10.51	411,847
2019-02-21	$10.44	$10.76	$10.15	$10.74	$10.74	315,071
2019-02-20	$10.74	$10.76	$10.30	$10.43	$10.43	419,298
2019-02-19	$11.44	$11.69	$10.70	$10.75	$10.75	427,888
2019-02-15	$10.79	$11.48	$10.68	$11.44	$11.44	416,940
2019-02-14	$10.86	$11.01	$10.50	$10.71	$10.71	313,540
2019-02-13	$10.85	$11.15	$10.56	$10.89	$10.89	381,926
2019-02-12	$10.33	$10.83	$10.29	$10.83	$10.83	338,108
2019-02-11	$10.01	$10.34	$9.83	$10.32	$10.32	160,573
2019-02-08	$9.94	$10.03	$9.75	$9.95	$9.95	308,617
2019-02-07	$10.10	$10.24	$9.78	$9.96	$9.96	286,289
2019-02-06	$10.38	$10.43	$10.11	$10.16	$10.16	258,610
2019-02-05	$10.86	$11.20	$10.35	$10.37	$10.37	250,774
2019-02-04	$10.55	$11.12	$10.53	$10.81	$10.81	300,369
2019-02-01	$10.32	$10.54	$10.10	$10.54	$10.54	254,192
2019-01-31	$10.02	$10.69	$9.99	$10.31	$10.31	368,478
2019-01-30	$9.86	$10.25	$9.69	$10.05	$10.05	550,959
2019-01-29	$9.80	$9.99	$9.39	$9.87	$9.87	393,855
2019-01-28	$9.86	$10.07	$9.56	$9.74	$9.74	791,325
2019-01-25	$10.31	$10.41	$9.82	$10.15	$10.15	437,939
2019-01-24	$10.28	$10.51	$9.91	$10.26	$10.26	362,951
2019-01-23	$10.98	$11.17	$10.15	$10.31	$10.31	330,585
2019-01-22	$11.63	$12.08	$10.82	$10.94	$10.94	508,916
2019-01-18	$11.18	$11.32	$10.70	$10.77	$10.77	411,447
2019-01-17	$10.64	$11.18	$10.63	$11.16	$11.16	271,786
2019-01-16	$10.89	$11.48	$10.64	$10.67	$10.67	192,154
2019-01-15	$10.41	$10.96	$10.32	$10.87	$10.87	365,726
2019-01-14	$10.96	$10.99	$10.37	$10.39	$10.39	403,485
2019-01-11	$11.30	$11.47	$11.02	$11.08	$11.08	329,637
2019-01-10	$11.38	$11.53	$10.92	$11.40	$11.40	377,232
2019-01-09	$11.52	$11.70	$11.34	$11.47	$11.47	329,234
2019-01-08	$11.72	$11.80	$11.15	$11.47	$11.47	359,612
2019-01-07	$11.91	$12.18	$11.35	$11.60	$11.60	574,996
2019-01-04	$11.20	$11.90	$10.99	$11.83	$11.83	1,306,497
2019-01-03	$11.73	$12.08	$10.86	$10.89	$10.89	799,262
2019-01-02	$10.55	$11.81	$9.86	$11.77	$11.77	679,977
2018-12-31	$10.72	$10.97	$10.49	$10.69	$10.69	550,186
2018-12-28	$10.12	$10.98	$9.95	$10.64	$10.64	515,003
2018-12-27	$10.32	$10.82	$9.71	$10.13	$10.13	504,169
2018-12-26	$9.89	$10.52	$9.74	$10.51	$10.51	569,718
2018-12-24	$9.52	$9.96	$9.31	$9.74	$9.74	312,601
2018-12-21	$10.57	$10.58	$9.51	$9.67	$9.67	4,103,566
2018-12-20	$10.92	$11.53	$10.11	$10.56	$10.56	861,241
2018-12-19	$11.54	$11.96	$10.60	$10.95	$10.95	632,005
2018-12-18	$11.90	$12.16	$10.77	$11.07	$11.07	536,808
2018-12-17	$12.08	$12.52	$11.67	$11.82	$11.82	710,300
2018-12-14	$12.19	$12.74	$12.05	$12.15	$12.15	258,179
2018-12-13	$13.45	$13.65	$12.31	$12.33	$12.33	375,499
2018-12-12	$13.04	$13.72	$12.97	$13.42	$13.42	266,306
2018-12-11	$12.87	$13.14	$12.51	$12.85	$12.85	262,520
2018-12-10	$12.90	$13.07	$12.52	$12.71	$12.71	316,115
2018-12-07	$13.89	$14.74	$12.72	$12.74	$12.74	393,271
2018-12-06	$13.67	$14.30	$13.60	$13.96	$13.96	371,916
2018-12-04	$14.94	$15.20	$13.86	$13.88	$13.88	383,078
2018-12-03	$15.11	$15.21	$14.72	$15.00	$15.00	503,960
2018-11-30	$14.68	$15.02	$14.68	$14.91	$14.91	484,433
2018-11-29	$14.86	$15.00	$14.56	$14.65	$14.65	464,385
2018-11-28	$14.52	$14.91	$14.32	$14.86	$14.86	748,047
2018-11-27	$14.45	$14.48	$13.97	$14.45	$14.45	342,566
2018-11-26	$14.50	$14.60	$14.23	$14.48	$14.48	348,458
2018-11-23	$13.78	$14.58	$13.59	$14.38	$14.38	181,262
2018-11-21	$13.69	$13.99	$13.20	$13.97	$13.97	131,876
2018-11-20	$13.35	$13.73	$13.02	$13.50	$13.50	604,110
2018-11-19	$14.15	$14.20	$13.39	$13.48	$13.48	361,819
2018-11-16	$13.46	$14.23	$13.15	$14.15	$14.15	422,943
2018-11-15	$12.83	$13.71	$12.60	$13.58	$13.58	369,688
2018-11-14	$13.76	$13.83	$12.79	$12.82	$12.82	343,089
2018-11-13	$13.51	$14.22	$13.21	$13.71	$13.71	272,424
2018-11-12	$14.60	$14.60	$13.20	$13.40	$13.40	358,701
2018-11-09	$14.73	$14.94	$14.37	$14.72	$14.72	334,541
2018-11-08	$14.90	$15.05	$14.65	$14.92	$14.92	471,937
2018-11-07	$14.33	$15.00	$14.00	$14.88	$14.88	1,308,390
2018-11-06	$14.59	$14.60	$12.51	$14.35	$14.35	1,389,396
2018-11-05	$13.39	$13.60	$12.61	$12.94	$12.94	441,653
2018-11-02	$13.55	$13.88	$13.01	$13.49	$13.49	888,575
2018-11-01	$13.18	$13.63	$13.04	$13.41	$13.41	788,528
2018-10-31	$14.28	$14.28	$13.02	$13.16	$13.16	995,069
2018-10-30	$13.67	$14.56	$13.24	$13.66	$13.66	1,222,574
2018-10-29	$15.78	$16.06	$12.96	$13.62	$13.62	2,435,446
2018-10-26	$12.73	$13.32	$12.16	$13.00	$13.00	475,267
2018-10-25	$12.00	$13.27	$12.00	$12.98	$12.98	390,172
2018-10-24	$12.18	$12.39	$11.76	$12.03	$12.03	430,659
2018-10-23	$12.15	$12.51	$11.81	$12.22	$12.22	272,502
2018-10-22	$11.96	$12.53	$11.77	$12.33	$12.33	1,006,143
2018-10-19	$13.07	$13.41	$11.70	$11.76	$11.76	866,698
2018-10-18	$12.76	$13.13	$12.45	$13.08	$13.08	423,975
2018-10-17	$13.36	$13.46	$12.40	$12.80	$12.80	334,881
2018-10-16	$13.24	$13.60	$13.05	$13.40	$13.40	448,591
2018-10-15	$13.17	$13.39	$12.85	$13.17	$13.17	364,306
2018-10-12	$13.41	$13.66	$12.77	$13.23	$13.23	447,961
2018-10-11	$13.16	$13.61	$12.99	$13.20	$13.20	451,554
2018-10-10	$13.78	$13.78	$12.77	$13.31	$13.31	684,471
2018-10-09	$14.21	$14.45	$13.69	$13.80	$13.80	487,145
2018-10-08	$14.33	$14.58	$13.90	$14.20	$14.20	618,247
2018-10-05	$15.19	$16.02	$14.13	$14.52	$14.52	1,060,884
2018-10-04	$14.09	$15.21	$13.96	$15.03	$15.03	702,742
2018-10-03	$14.91	$14.96	$14.04	$14.11	$14.11	320,420
2018-10-02	$15.21	$15.54	$14.82	$14.91	$14.91	416,363
2018-10-01	$15.18	$15.53	$14.81	$15.23	$15.23	562,009
2018-09-28	$15.31	$15.65	$15.15	$15.26	$15.26	872,560
2018-09-27	$15.40	$15.68	$15.26	$15.38	$15.38	314,038
2018-09-26	$16.70	$16.84	$15.30	$15.45	$15.45	448,310
2018-09-25	$16.85	$17.00	$16.62	$16.75	$16.75	766,353
2018-09-24	$16.15	$17.07	$15.98	$16.87	$16.87	623,348
2018-09-21	$16.80	$16.96	$15.81	$15.99	$15.99	1,378,292
2018-09-20	$16.44	$16.87	$16.11	$16.80	$16.80	311,937
2018-09-19	$16.85	$16.95	$16.16	$16.32	$16.32	367,325
2018-09-18	$16.99	$17.57	$16.22	$16.93	$16.93	621,698
2018-09-17	$17.82	$17.85	$16.56	$17.09	$17.09	561,391
2018-09-14	$16.62	$17.98	$16.60	$17.69	$17.69	747,439
2018-09-13	$15.97	$17.12	$15.91	$16.62	$16.62	733,804
2018-09-12	$16.08	$16.48	$15.29	$15.43	$15.43	529,116
2018-09-11	$15.82	$16.62	$15.65	$16.15	$16.15	510,062
2018-09-10	$14.74	$16.05	$14.28	$15.99	$15.99	1,068,289
2018-09-07	$14.60	$15.99	$14.11	$14.81	$14.81	4,730,000
2018-09-06	$15.50	$15.69	$12.76	$13.02	$13.02	1,838,100
2018-09-05	$17.00	$17.50	$15.81	$15.90	$15.90	2,450,137
2018-09-04	$15.84	$15.97	$15.62	$15.74	$15.74	504,231
2018-08-31	$15.67	$16.16	$15.67	$15.85	$15.85	244,129
2018-08-30	$15.73	$16.22	$15.63	$15.74	$15.74	245,609
2018-08-29	$15.49	$15.89	$15.31	$15.68	$15.68	231,017
2018-08-28	$15.55	$15.86	$15.34	$15.55	$15.55	238,477
2018-08-27	$15.50	$15.90	$15.35	$15.49	$15.49	405,265
2018-08-24	$15.65	$15.77	$15.19	$15.34	$15.34	272,919
2018-08-23	$16.07	$16.12	$15.38	$15.46	$15.46	227,316
2018-08-22	$15.82	$16.20	$15.46	$15.89	$15.89	403,271
2018-08-21	$15.52	$16.00	$15.46	$15.90	$15.90	348,669
2018-08-20	$15.06	$15.69	$14.97	$15.52	$15.52	198,438
2018-08-17	$15.03	$15.29	$14.71	$14.92	$14.92	234,931
2018-08-16	$14.62	$15.19	$14.33	$15.07	$15.07	488,794
2018-08-15	$15.47	$16.32	$14.10	$14.53	$14.53	810,926
2018-08-14	$14.90	$15.04	$14.72	$14.82	$14.82	304,550
2018-08-13	$14.65	$15.14	$14.33	$14.76	$14.76	309,475
2018-08-10	$14.53	$15.29	$14.53	$14.60	$14.60	339,309
2018-08-09	$14.61	$14.97	$13.76	$14.54	$14.54	397,046
2018-08-08	$14.05	$14.56	$13.62	$14.32	$14.32	274,317
2018-08-07	$13.27	$14.28	$13.12	$14.08	$14.08	324,668
2018-08-06	$13.05	$13.36	$12.87	$13.31	$13.31	99,348
2018-08-03	$13.36	$13.70	$13.00	$13.10	$13.10	210,938
2018-08-02	$13.09	$13.38	$12.98	$13.36	$13.36	148,590
2018-08-01	$12.61	$13.12	$12.46	$13.09	$13.09	272,706
2018-07-31	$12.48	$12.84	$12.43	$12.60	$12.60	226,786
2018-07-30	$12.84	$12.88	$12.00	$12.44	$12.44	491,805
2018-07-27	$13.23	$13.37	$12.68	$12.89	$12.89	331,637
2018-07-26	$13.04	$13.42	$12.83	$13.18	$13.18	402,764
2018-07-25	$12.92	$13.18	$12.81	$12.98	$12.98	391,617
2018-07-24	$12.83	$13.28	$12.60	$12.99	$12.99	422,993
2018-07-23	$12.44	$12.91	$12.23	$12.71	$12.71	356,901
2018-07-20	$12.64	$12.88	$12.48	$12.53	$12.53	224,489
2018-07-19	$12.52	$12.74	$12.31	$12.70	$12.70	257,463
2018-07-18	$12.51	$12.65	$12.04	$12.60	$12.60	152,949
2018-07-17	$11.87	$12.58	$11.72	$12.48	$12.48	233,930
2018-07-16	$12.50	$12.64	$11.66	$11.92	$11.92	256,916
2018-07-13	$13.18	$13.45	$12.39	$12.50	$12.50	348,349
2018-07-12	$13.17	$13.46	$13.11	$13.14	$13.14	515,427
2018-07-11	$13.32	$13.48	$12.96	$13.20	$13.20	184,283
2018-07-10	$13.82	$13.93	$13.14	$13.20	$13.20	387,601
2018-07-09	$14.20	$14.47	$13.68	$13.86	$13.86	361,979
2018-07-06	$13.92	$14.22	$13.52	$14.13	$14.13	568,374
2018-07-05	$13.22	$13.86	$13.22	$13.85	$13.85	736,139
2018-07-03	$12.89	$13.44	$12.67	$13.26	$13.26	446,508
2018-07-02	$12.03	$12.79	$11.96	$12.74	$12.74	493,464
2018-06-29	$11.84	$12.34	$11.70	$12.25	$12.25	535,872
2018-06-28	$11.61	$11.81	$11.29	$11.72	$11.72	351,795
2018-06-27	$12.25	$12.45	$11.68	$11.69	$11.69	637,021
2018-06-26	$13.42	$13.50	$12.19	$12.29	$12.29	501,284
2018-06-25	$13.40	$14.20	$13.03	$13.24	$13.24	978,918
2018-06-22	$13.17	$13.79	$13.04	$13.65	$13.65	6,118,341
2018-06-21	$12.66	$13.14	$12.55	$13.08	$13.08	670,631
2018-06-20	$12.62	$12.77	$12.19	$12.60	$12.60	800,358
2018-06-19	$12.18	$12.68	$12.07	$12.53	$12.53	459,792
2018-06-18	$12.52	$12.75	$12.27	$12.41	$12.41	389,611
2018-06-15	$12.91	$13.48	$12.63	$12.74	$12.74	450,038
2018-06-14	$12.47	$13.03	$12.36	$12.85	$12.85	514,014
2018-06-13	$12.57	$12.57	$12.24	$12.48	$12.48	404,694
2018-06-12	$12.45	$12.84	$12.29	$12.50	$12.50	667,152
2018-06-11	$13.03	$13.56	$12.17	$12.58	$12.58	1,338,694
2018-06-08	$13.93	$13.93	$12.65	$13.03	$13.03	422,611
2018-06-07	$14.40	$14.49	$13.66	$13.94	$13.94	207,868
2018-06-06	$14.55	$14.56	$14.13	$14.38	$14.38	196,271
2018-06-05	$14.70	$14.93	$14.19	$14.56	$14.56	265,006
2018-06-04	$14.44	$14.71	$13.87	$14.65	$14.65	419,215
2018-06-01	$14.28	$14.57	$13.93	$14.41	$14.41	239,905
2018-05-31	$13.91	$14.50	$13.91	$14.24	$14.24	541,010
2018-05-30	$14.01	$14.61	$13.83	$13.99	$13.99	209,833
2018-05-29	$13.77	$14.08	$13.64	$13.96	$13.96	216,981
2018-05-25	$13.66	$13.87	$13.50	$13.77	$13.77	105,183
2018-05-24	$13.77	$14.00	$13.62	$13.79	$13.79	111,600
2018-05-23	$13.58	$13.83	$13.43	$13.73	$13.73	160,952
2018-05-22	$13.90	$13.98	$13.43	$13.56	$13.56	207,173
2018-05-21	$13.90	$14.18	$13.66	$13.93	$13.93	269,771
2018-05-18	$13.77	$14.08	$13.60	$13.75	$13.75	515,525
2018-05-17	$14.00	$14.00	$13.59	$13.76	$13.76	282,391
2018-05-16	$13.22	$14.26	$13.02	$13.77	$13.77	642,522
2018-05-15	$14.80	$15.80	$12.98	$13.17	$13.17	1,336,387
2018-05-14	$14.54	$14.67	$14.17	$14.44	$14.44	277,248
2018-05-11	$14.15	$14.77	$13.33	$14.46	$14.46	478,178
2018-05-10	$14.88	$15.00	$13.87	$14.06	$14.06	390,323
2018-05-09	$14.91	$15.27	$14.59	$14.97	$14.97	884,323
2018-05-08	$14.28	$15.00	$13.78	$14.96	$14.96	914,972
2018-05-07	$13.61	$14.31	$13.61	$14.30	$14.30	405,649
2018-05-04	$13.91	$14.20	$13.40	$13.61	$13.61	308,845
2018-05-03	$13.59	$14.20	$13.50	$14.02	$14.02	652,179
2018-05-02	$12.65	$13.94	$12.51	$13.69	$13.69	636,819
2018-05-01	$12.14	$12.77	$12.10	$12.73	$12.73	340,292
2018-04-30	$12.08	$12.38	$11.90	$12.21	$12.21	321,206
2018-04-27	$12.06	$12.40	$11.70	$12.01	$12.01	327,602
2018-04-26	$11.53	$12.27	$11.53	$11.96	$11.96	362,579
2018-04-25	$11.95	$12.33	$11.37	$11.41	$11.41	462,491
2018-04-24	$11.26	$12.35	$11.26	$12.04	$12.04	1,119,111
2018-04-23	$12.53	$12.96	$11.03	$11.23	$11.23	1,774,476
2018-04-20	$10.19	$14.70	$9.81	$12.01	$12.01	7,020,360
2018-04-19	$10.45	$10.50	$10.16	$10.19	$10.19	164,026
2018-04-18	$10.79	$10.94	$10.24	$10.49	$10.49	304,463
2018-04-17	$10.40	$10.88	$10.19	$10.76	$10.76	228,996
2018-04-16	$10.70	$10.76	$10.28	$10.31	$10.31	144,896
2018-04-13	$10.81	$10.81	$10.35	$10.64	$10.64	162,767
2018-04-12	$10.99	$11.44	$10.49	$10.74	$10.74	444,809
2018-04-11	$10.09	$10.98	$10.04	$10.98	$10.98	502,451
2018-04-10	$9.80	$10.16	$9.65	$10.12	$10.12	372,920
2018-04-09	$9.47	$10.04	$9.46	$9.71	$9.71	392,751
2018-04-06	$9.58	$9.74	$9.34	$9.44	$9.44	251,734
2018-04-05	$9.63	$9.92	$9.54	$9.69	$9.69	460,914
2018-04-04	$8.93	$9.63	$8.72	$9.58	$9.58	483,747
2018-04-03	$9.15	$9.17	$8.74	$9.14	$9.14	363,133
2018-04-02	$9.41	$9.46	$8.71	$9.08	$9.08	436,347
2018-03-29	$9.00	$9.62	$8.80	$9.56	$9.56	598,339
2018-03-28	$9.86	$9.99	$8.77	$8.90	$8.90	537,310
2018-03-27	$11.05	$11.30	$9.99	$10.00	$10.00	279,426
2018-03-26	$11.13	$11.47	$10.63	$10.98	$10.98	300,730
2018-03-23	$10.90	$11.27	$9.71	$10.99	$10.99	795,347
2018-03-22	$10.91	$11.56	$10.91	$11.39	$11.39	359,404
2018-03-21	$11.28	$11.70	$10.90	$11.13	$11.13	681,610
2018-03-20	$12.33	$12.33	$10.43	$11.14	$11.14	1,201,496
2018-03-19	$13.00	$13.00	$12.30	$12.54	$12.54	486,392
2018-03-16	$13.51	$13.64	$12.82	$13.00	$13.00	678,407
2018-03-15	$13.75	$13.88	$13.36	$13.49	$13.49	264,905
2018-03-14	$13.99	$14.16	$13.27	$13.74	$13.74	386,495
2018-03-13	$13.85	$14.35	$13.63	$13.87	$13.87	302,106
2018-03-12	$14.48	$14.50	$13.75	$13.87	$13.87	370,743
2018-03-09	$13.70	$15.00	$13.65	$14.12	$14.12	726,466
2018-03-08	$13.52	$13.77	$12.93	$13.50	$13.50	298,834
2018-03-07	$13.33	$13.69	$13.15	$13.46	$13.46	272,408
2018-03-06	$13.85	$13.85	$13.10	$13.39	$13.39	352,463
2018-03-05	$13.57	$13.90	$13.34	$13.71	$13.71	485,771
2018-03-02	$12.83	$13.50	$12.55	$13.45	$13.45	241,341
2018-03-01	$12.79	$12.93	$12.37	$12.78	$12.78	240,631
2018-02-28	$13.10	$13.20	$12.50	$12.76	$12.76	375,046
2018-02-27	$13.70	$13.92	$12.81	$13.06	$13.06	603,955
2018-02-26	$12.64	$13.88	$12.47	$13.72	$13.72	956,043
2018-02-23	$12.07	$12.53	$11.80	$12.49	$12.49	721,777
2018-02-22	$11.51	$12.14	$11.40	$11.95	$11.95	631,249
2018-02-21	$11.59	$12.32	$11.39	$11.50	$11.50	453,684
2018-02-20	$10.68	$12.01	$10.59	$11.82	$11.82	901,068
2018-02-16	$10.11	$10.75	$10.01	$10.63	$10.63	414,685
2018-02-15	$9.66	$10.14	$9.35	$10.06	$10.06	375,806
2018-02-14	$9.35	$9.84	$9.25	$9.60	$9.60	239,466
2018-02-13	$9.29	$9.54	$9.05	$9.44	$9.44	128,972
2018-02-12	$9.36	$9.63	$9.13	$9.33	$9.33	167,619
2018-02-09	$9.56	$9.73	$8.72	$9.31	$9.31	276,932
2018-02-08	$9.79	$9.97	$9.26	$9.56	$9.56	247,403
2018-02-07	$9.64	$9.81	$9.35	$9.75	$9.75	172,497
2018-02-06	$8.75	$9.65	$8.74	$9.61	$9.61	292,639
2018-02-05	$9.40	$9.80	$8.90	$8.94	$8.94	348,350
2018-02-02	$9.68	$9.71	$9.05	$9.09	$9.09	147,570
2018-02-01	$9.49	$10.02	$9.40	$9.79	$9.79	266,734
2018-01-31	$9.68	$9.72	$8.80	$9.59	$9.59	370,993
2018-01-30	$9.77	$10.05	$9.55	$9.62	$9.62	252,335
2018-01-29	$10.08	$10.22	$9.61	$9.88	$9.88	280,996
2018-01-26	$10.74	$10.79	$10.02	$10.09	$10.09	400,392
2018-01-25	$10.83	$11.09	$10.59	$10.79	$10.79	630,617
2018-01-24	$11.00	$11.15	$10.06	$10.87	$10.87	706,014
2018-01-23	$9.75	$11.19	$9.75	$10.94	$10.94	1,892,312
2018-01-22	$8.80	$9.69	$8.80	$9.57	$9.57	599,787
2018-01-19	$8.92	$9.00	$8.59	$8.83	$8.83	162,162
2018-01-18	$9.50	$9.83	$8.94	$8.97	$8.97	386,878
2018-01-17	$8.76	$9.54	$8.67	$9.34	$9.34	928,258
2018-01-16	$8.97	$9.24	$8.35	$8.65	$8.65	311,783
2018-01-12	$8.34	$8.72	$8.29	$8.42	$8.42	132,779
2018-01-11	$8.49	$8.61	$8.38	$8.43	$8.43	154,780
2018-01-10	$8.52	$8.55	$8.23	$8.49	$8.49	138,971
2018-01-09	$8.47	$8.57	$8.16	$8.52	$8.52	209,306
2018-01-08	$8.79	$8.79	$8.16	$8.47	$8.47	279,635
2018-01-05	$9.28	$9.48	$8.67	$8.76	$8.76	702,644
2018-01-04	$9.30	$9.37	$8.92	$9.30	$9.30	284,019
2018-01-03	$9.40	$9.50	$9.08	$9.31	$9.31	241,731
2018-01-02	$9.00	$9.67	$9.00	$9.36	$9.36	481,135
2017-12-29	$9.44	$9.72	$8.86	$9.03	$9.03	539,698
2017-12-28	$9.28	$9.57	$8.64	$9.49	$9.49	412,062
2017-12-27	$8.70	$9.50	$8.68	$9.24	$9.24	582,850
2017-12-26	$8.40	$8.77	$8.22	$8.70	$8.70	167,863
2017-12-22	$8.70	$9.00	$8.23	$8.37	$8.37	368,957
2017-12-21	$8.03	$8.93	$7.84	$8.63	$8.63	492,548
2017-12-20	$7.39	$8.16	$7.39	$7.98	$7.98	290,128
2017-12-19	$7.20	$7.43	$6.80	$7.35	$7.35	145,657
2017-12-18	$7.59	$7.65	$7.03	$7.18	$7.18	191,633
2017-12-15	$7.30	$7.83	$7.22	$7.60	$7.60	358,683
2017-12-14	$7.15	$7.70	$7.03	$7.31	$7.31	1,057,045
2017-12-13	$7.50	$7.98	$7.50	$7.84	$7.84	165,547
2017-12-12	$7.75	$7.85	$7.35	$7.50	$7.50	121,846
2017-12-11	$7.55	$7.80	$7.51	$7.70	$7.70	100,552
2017-12-08	$7.65	$7.94	$7.38	$7.56	$7.56	170,117
2017-12-07	$8.08	$8.19	$7.61	$7.64	$7.64	302,280
2017-12-06	$8.03	$8.35	$7.63	$7.94	$7.94	182,228
2017-12-05	$8.12	$8.50	$8.01	$8.03	$8.03	144,649
2017-12-04	$8.55	$8.75	$8.01	$8.05	$8.05	88,841
2017-12-01	$8.56	$8.76	$8.11	$8.54	$8.54	119,366
2017-11-30	$8.17	$8.64	$8.02	$8.48	$8.48	237,015
2017-11-29	$8.27	$8.50	$7.96	$8.07	$8.07	201,245
2017-11-28	$9.05	$9.19	$8.25	$8.40	$8.40	253,991
2017-11-27	$9.51	$9.64	$8.75	$8.90	$8.90	406,551
2017-11-24	$9.52	$9.74	$9.37	$9.58	$9.58	77,746
2017-11-22	$9.89	$9.92	$9.26	$9.44	$9.44	161,001
2017-11-21	$9.65	$9.91	$9.41	$9.84	$9.84	250,926
2017-11-20	$9.64	$10.24	$9.35	$9.71	$9.71	619,558
2017-11-17	$9.37	$9.90	$9.25	$9.54	$9.54	289,774
2017-11-16	$9.40	$9.83	$8.60	$9.48	$9.48	375,734
2017-11-15	$8.48	$9.69	$8.31	$9.40	$9.40	525,640
2017-11-14	$7.86	$8.34	$7.84	$8.26	$8.26	138,016
2017-11-13	$8.09	$8.27	$7.61	$7.95	$7.95	185,822
2017-11-10	$7.87	$8.24	$7.87	$8.04	$8.04	146,659
2017-11-09	$7.94	$8.25	$7.63	$8.02	$8.02	206,730
2017-11-08	$7.93	$8.16	$7.85	$8.01	$8.01	168,276
2017-11-07	$8.12	$8.48	$7.85	$8.06	$8.06	382,037
2017-11-06	$7.71	$8.22	$7.44	$7.97	$7.97	405,692
2017-11-03	$7.30	$8.23	$7.20	$7.78	$7.78	957,031
2017-11-02	$6.00	$7.89	$5.88	$7.23	$7.23	2,212,544
2017-11-01	$5.52	$5.80	$5.43	$5.64	$5.64	105,375
2017-10-31	$5.33	$5.49	$5.24	$5.39	$5.39	59,845
2017-10-30	$5.16	$5.38	$5.16	$5.26	$5.26	46,017
2017-10-27	$5.05	$5.20	$4.91	$5.15	$5.15	59,585
2017-10-26	$5.24	$5.24	$5.05	$5.06	$5.06	70,255
2017-10-25	$5.32	$5.42	$5.10	$5.23	$5.23	48,920
2017-10-24	$5.55	$5.59	$5.30	$5.34	$5.34	49,424
2017-10-23	$5.57	$5.75	$5.43	$5.47	$5.47	97,386
2017-10-20	$5.25	$5.71	$5.24	$5.51	$5.51	91,363
2017-10-19	$5.20	$5.33	$5.15	$5.25	$5.25	57,580
2017-10-18	$5.39	$5.39	$5.14	$5.27	$5.27	34,663
2017-10-17	$5.30	$5.42	$4.98	$5.35	$5.35	255,469
2017-10-16	$5.63	$5.94	$5.20	$5.30	$5.30	135,971
2017-10-13	$5.68	$5.72	$5.36	$5.58	$5.58	70,477
2017-10-12	$5.83	$5.87	$5.63	$5.66	$5.66	66,362
2017-10-11	$5.77	$5.99	$5.59	$5.83	$5.83	171,358
2017-10-10	$5.89	$5.89	$5.00	$5.78	$5.78	472,204
2017-10-09	$6.32	$6.32	$5.81	$5.88	$5.88	180,849
2017-10-06	$6.26	$6.30	$6.13	$6.24	$6.24	75,551
2017-10-05	$6.50	$6.75	$6.11	$6.28	$6.28	263,909
2017-10-04	$6.35	$6.66	$6.22	$6.51	$6.51	388,690
2017-10-03	$6.25	$6.45	$6.08	$6.40	$6.40	405,409
2017-10-02	$5.84	$6.33	$5.57	$6.27	$6.27	724,687
2017-09-29	$5.15	$5.82	$5.09	$5.75	$5.75	641,881
2017-09-28	$5.00	$5.22	$4.92	$5.09	$5.09	202,490
2017-09-27	$4.83	$5.05	$4.60	$5.00	$5.00	255,766
2017-09-26	$5.03	$5.29	$4.71	$4.85	$4.85	401,951
2017-09-25	$4.55	$5.06	$4.44	$5.05	$5.05	376,332
2017-09-22	$4.52	$4.68	$4.19	$4.58	$4.58	337,348
2017-09-21	$4.50	$4.66	$4.00	$4.52	$4.52	354,732
2017-09-20	$4.00	$4.74	$3.96	$4.48	$4.48	1,254,915
2017-09-19	$4.02	$4.11	$3.78	$3.79	$3.79	94,476
2017-09-18	$3.95	$4.09	$3.80	$3.99	$3.99	191,312
2017-09-15	$3.65	$3.93	$3.65	$3.91	$3.91	192,483
2017-09-14	$3.70	$3.75	$3.64	$3.67	$3.67	53,165
2017-09-13	$3.61	$3.77	$3.60	$3.72	$3.72	152,556
2017-09-12	$3.54	$3.79	$3.54	$3.63	$3.63	118,646
2017-09-11	$3.52	$3.64	$3.44	$3.54	$3.54	97,506
2017-09-08	$3.41	$3.60	$3.41	$3.54	$3.54	76,284
2017-09-07	$3.34	$3.45	$3.15	$3.42	$3.42	93,066
2017-09-06	$3.32	$3.41	$3.26	$3.34	$3.34	50,690
2017-09-05	$3.46	$3.48	$3.21	$3.28	$3.28	54,550
2017-09-01	$3.46	$3.58	$3.38	$3.50	$3.50	38,007
2017-08-31	$3.41	$3.67	$3.40	$3.49	$3.49	90,220
2017-08-30	$3.54	$3.60	$3.36	$3.45	$3.45	81,900
2017-08-29	$3.28	$3.54	$3.23	$3.52	$3.52	207,927
2017-08-28	$3.21	$3.33	$3.18	$3.30	$3.30	87,051
2017-08-25	$3.19	$3.23	$3.11	$3.19	$3.19	59,034
2017-08-24	$2.91	$3.22	$2.91	$3.18	$3.18	145,211
2017-08-23	$2.75	$2.95	$2.75	$2.93	$2.93	117,535
2017-08-22	$2.90	$2.96	$2.69	$2.75	$2.75	302,195
2017-08-21	$3.00	$3.05	$2.79	$2.83	$2.83	211,175
2017-08-18	$3.10	$3.11	$2.98	$3.00	$3.00	116,570
2017-08-17	$3.26	$3.30	$3.10	$3.10	$3.10	146,189
2017-08-16	$3.18	$3.29	$3.15	$3.26	$3.26	39,837
2017-08-15	$3.34	$3.41	$3.17	$3.20	$3.20	72,827
2017-08-14	$3.27	$3.40	$3.25	$3.33	$3.33	45,670
2017-08-11	$3.16	$3.33	$3.14	$3.26	$3.26	67,157
2017-08-10	$3.39	$3.41	$3.15	$3.16	$3.16	64,859
2017-08-09	$3.47	$3.58	$3.32	$3.38	$3.38	47,802
2017-08-08	$3.34	$3.61	$3.33	$3.49	$3.49	44,402
2017-08-07	$3.58	$3.71	$3.33	$3.35	$3.35	65,715
2017-08-04	$3.38	$3.72	$3.25	$3.60	$3.60	87,729
2017-08-03	$3.51	$3.64	$3.38	$3.38	$3.38	44,602
2017-08-02	$3.60	$3.75	$3.41	$3.54	$3.54	102,005
2017-08-01	$3.91	$3.91	$3.60	$3.65	$3.65	85,840
2017-07-31	$3.88	$3.90	$3.75	$3.76	$3.76	35,777
2017-07-28	$3.84	$3.87	$3.70	$3.80	$3.80	43,713
2017-07-27	$4.00	$4.04	$3.75	$3.83	$3.83	78,971
2017-07-26	$4.31	$4.33	$3.74	$3.98	$3.98	157,728
2017-07-25	$4.14	$4.40	$4.09	$4.31	$4.31	277,357
2017-07-24	$4.25	$4.32	$3.93	$4.15	$4.15	379,045
2017-07-21	$3.60	$4.15	$3.60	$4.13	$4.13	1,208,395
2017-07-20	$3.39	$3.69	$3.38	$3.56	$3.56	296,132
2017-07-19	$3.42	$3.49	$3.29	$3.37	$3.37	109,234
2017-07-18	$3.36	$3.58	$3.36	$3.42	$3.42	229,081
2017-07-17	$3.24	$3.45	$3.24	$3.41	$3.41	148,142
2017-07-14	$3.28	$3.36	$3.24	$3.26	$3.26	32,052
2017-07-13	$3.33	$3.40	$3.25	$3.32	$3.32	90,582
2017-07-12	$3.31	$3.35	$3.20	$3.28	$3.28	89,213
2017-07-11	$3.32	$3.48	$3.25	$3.26	$3.26	71,425
2017-07-10	$3.33	$3.41	$3.25	$3.33	$3.33	76,340
2017-07-07	$3.30	$3.40	$3.28	$3.33	$3.33	67,334
2017-07-06	$3.38	$3.47	$3.25	$3.25	$3.25	112,037
2017-07-05	$3.24	$3.34	$3.18	$3.27	$3.27	122,384
2017-07-03	$3.18	$3.25	$3.13	$3.24	$3.24	10,569
2017-06-30	$3.29	$3.30	$3.15	$3.17	$3.17	40,518
2017-06-29	$3.25	$3.26	$3.15	$3.25	$3.25	22,178
2017-06-28	$3.41	$3.46	$3.18	$3.23	$3.23	75,405
2017-06-27	$3.33	$3.56	$3.31	$3.37	$3.37	282,192
2017-06-26	$3.19	$3.37	$3.14	$3.30	$3.30	116,628
2017-06-23	$3.11	$3.39	$3.10	$3.23	$3.23	165,410
2017-06-22	$3.07	$3.15	$3.04	$3.11	$3.11	129,049
2017-06-21	$3.06	$3.14	$3.06	$3.10	$3.10	71,049
2017-06-20	$2.98	$3.10	$2.98	$3.03	$3.03	39,396
2017-06-19	$2.92	$3.04	$2.92	$3.04	$3.04	45,398
2017-06-16	$2.96	$2.96	$2.90	$2.93	$2.93	25,797
2017-06-15	$2.97	$2.97	$2.90	$2.91	$2.91	32,122
2017-06-14	$2.97	$3.03	$2.95	$2.97	$2.97	36,446
2017-06-13	$2.92	$3.00	$2.90	$2.98	$2.98	38,052
2017-06-12	$3.01	$3.02	$2.90	$2.92	$2.92	68,718
2017-06-09	$3.04	$3.07	$2.91	$2.99	$2.99	35,248
2017-06-08	$3.01	$3.08	$2.97	$3.03	$3.03	43,874
2017-06-07	$3.07	$3.09	$3.01	$3.02	$3.02	56,936
2017-06-06	$3.06	$3.11	$3.00	$3.09	$3.09	67,450
2017-06-05	$3.13	$3.13	$3.00	$3.05	$3.05	45,769
2017-06-02	$3.02	$3.13	$3.02	$3.10	$3.10	38,090
2017-06-01	$3.13	$3.22	$3.00	$3.02	$3.02	53,192
2017-05-31	$3.00	$3.12	$2.91	$3.10	$3.10	206,397
2017-05-30	$3.13	$3.24	$2.99	$3.00	$3.00	103,641
2017-05-26	$3.31	$3.31	$3.12	$3.16	$3.16	39,165
2017-05-25	$3.34	$3.36	$3.29	$3.30	$3.30	55,894
2017-05-24	$3.32	$3.42	$3.24	$3.30	$3.30	64,614
2017-05-23	$3.33	$3.38	$3.21	$3.23	$3.23	38,276
2017-05-22	$3.30	$3.31	$3.20	$3.28	$3.28	23,454
2017-05-19	$3.16	$3.28	$3.14	$3.27	$3.27	41,296
2017-05-18	$3.40	$3.40	$3.11	$3.18	$3.18	31,357
2017-05-17	$3.23	$3.33	$3.05	$3.07	$3.07	102,648
2017-05-16	$3.11	$3.34	$3.10	$3.30	$3.30	47,289
2017-05-15	$3.30	$3.44	$3.10	$3.15	$3.15	183,616
2017-05-12	$3.22	$3.30	$3.03	$3.25	$3.25	105,061
2017-05-11	$3.22	$3.26	$3.15	$3.19	$3.19	83,462
2017-05-10	$3.07	$3.36	$3.00	$3.22	$3.22	149,124
2017-05-09	$3.05	$3.10	$2.98	$3.07	$3.07	43,360
2017-05-08	$3.11	$3.11	$3.05	$3.08	$3.08	46,890
2017-05-05	$3.09	$3.11	$3.00	$3.11	$3.11	83,774
2017-05-04	$3.13	$3.20	$3.00	$3.06	$3.06	66,240
2017-05-03	$3.05	$3.20	$3.00	$3.11	$3.11	53,149
2017-05-02	$3.27	$3.27	$3.05	$3.09	$3.09	26,978
2017-05-01	$3.33	$3.33	$3.21	$3.27	$3.27	44,793
2017-04-28	$3.33	$3.43	$3.31	$3.33	$3.33	52,804
2017-04-27	$3.32	$3.38	$3.22	$3.38	$3.38	97,443
2017-04-26	$3.17	$3.35	$3.15	$3.35	$3.35	189,023
2017-04-25	$3.00	$3.25	$2.93	$3.16	$3.16	148,936
2017-04-24	$3.00	$3.09	$2.91	$2.98	$2.98	51,395
2017-04-21	$3.06	$3.06	$2.87	$2.94	$2.94	160,605
2017-04-20	$3.10	$3.29	$3.01	$3.06	$3.06	234,937
2017-04-19	$3.03	$3.22	$3.01	$3.10	$3.10	82,717
2017-04-18	$3.20	$3.20	$3.00	$3.06	$3.06	115,421
2017-04-17	$3.19	$3.26	$3.10	$3.21	$3.21	298,265
2017-04-13	$3.26	$3.31	$3.12	$3.17	$3.17	110,334
2017-04-12	$3.46	$3.46	$3.20	$3.27	$3.27	161,614
2017-04-11	$3.60	$3.85	$3.33	$3.47	$3.47	501,139
2017-04-10	$3.37	$3.64	$3.32	$3.56	$3.56	601,482
2017-04-07	$3.18	$3.37	$3.18	$3.34	$3.34	240,191
2017-04-06	$3.04	$3.48	$3.04	$3.21	$3.21	162,188
2017-04-05	$3.27	$3.39	$3.09	$3.10	$3.10	259,963
2017-04-04	$3.25	$3.39	$3.20	$3.29	$3.29	185,852
2017-04-03	$3.20	$3.63	$3.20	$3.33	$3.33	883,278
2017-03-31	$2.75	$3.40	$2.75	$3.40	$3.40	2,144,300
2017-03-30	$2.71	$2.77	$2.69	$2.70	$2.70	102,573
2017-03-29	$2.67	$2.76	$2.63	$2.70	$2.70	83,182
2017-03-28	$2.83	$2.83	$2.65	$2.68	$2.68	78,629
2017-03-27	$2.52	$2.72	$2.52	$2.67	$2.67	52,006
2017-03-24	$2.79	$2.80	$2.58	$2.63	$2.63	34,262
2017-03-23	$2.65	$2.74	$2.62	$2.67	$2.67	34,807
2017-03-22	$2.73	$2.81	$2.60	$2.63	$2.63	51,973
2017-03-21	$2.86	$2.89	$2.70	$2.73	$2.73	84,461
2017-03-20	$2.81	$2.89	$2.78	$2.86	$2.86	51,311
2017-03-17	$2.88	$2.99	$2.75	$2.86	$2.86	82,702
2017-03-16	$2.88	$2.99	$2.79	$2.91	$2.91	66,958
2017-03-15	$2.78	$2.95	$2.75	$2.90	$2.90	96,465
2017-03-14	$2.86	$3.04	$2.75	$2.76	$2.76	91,738
2017-03-13	$2.91	$3.01	$2.80	$2.90	$2.90	152,109
2017-03-10	$2.96	$3.07	$2.90	$2.97	$2.97	171,930
2017-03-09	$2.86	$2.99	$2.86	$2.94	$2.94	49,790
2017-03-08	$2.82	$2.95	$2.82	$2.89	$2.89	47,739
2017-03-07	$2.86	$2.99	$2.80	$2.81	$2.81	88,805
2017-03-06	$2.80	$2.99	$2.78	$2.89	$2.89	56,505
2017-03-03	$2.99	$3.07	$2.80	$2.86	$2.86	150,321
2017-03-02	$3.00	$3.16	$3.00	$3.03	$3.03	184,624
2017-03-01	$2.96	$3.10	$2.91	$3.00	$3.00	270,840
2017-02-28	$2.82	$3.00	$2.80	$2.88	$2.88	141,529
2017-02-27	$2.77	$2.87	$2.75	$2.84	$2.84	130,823
2017-02-24	$2.69	$2.81	$2.63	$2.79	$2.79	46,715
2017-02-23	$2.76	$2.85	$2.66	$2.73	$2.73	194,039
2017-02-22	$2.93	$2.95	$2.79	$2.79	$2.79	80,649
2017-02-21	$2.91	$2.97	$2.86	$2.96	$2.96	87,395
2017-02-17	$3.01	$3.03	$2.90	$2.91	$2.91	88,243
2017-02-16	$3.32	$3.35	$2.84	$3.03	$3.03	401,303
2017-02-15	$2.82	$3.25	$2.82	$3.22	$3.22	730,577
2017-02-14	$2.70	$2.82	$2.69	$2.82	$2.82	147,142
2017-02-13	$2.63	$2.67	$2.61	$2.64	$2.64	48,318
2017-02-10	$2.52	$2.60	$2.49	$2.59	$2.59	38,057
2017-02-09	$2.43	$2.60	$2.43	$2.51	$2.51	124,072
2017-02-08	$2.56	$2.60	$2.44	$2.45	$2.45	109,084
2017-02-07	$2.64	$2.64	$2.52	$2.58	$2.58	69,665
2017-02-06	$2.52	$2.66	$2.52	$2.60	$2.60	83,758
2017-02-03	$2.50	$2.58	$2.42	$2.51	$2.51	102,630
2017-02-02	$2.53	$2.53	$2.45	$2.49	$2.49	118,187
2017-02-01	$2.51	$2.59	$2.48	$2.54	$2.54	92,062
2017-01-31	$2.60	$2.66	$2.46	$2.49	$2.49	176,526
2017-01-30	$2.68	$2.72	$2.55	$2.60	$2.60	103,113
2017-01-27	$2.71	$2.77	$2.65	$2.70	$2.70	53,489
2017-01-26	$2.79	$2.82	$2.69	$2.71	$2.71	39,777
2017-01-25	$2.70	$2.79	$2.66	$2.76	$2.76	43,258
2017-01-24	$2.66	$2.74	$2.57	$2.70	$2.70	88,904
2017-01-23	$2.77	$2.82	$2.62	$2.65	$2.65	120,354
2017-01-20	$2.83	$2.83	$2.77	$2.79	$2.79	69,085
2017-01-19	$2.85	$2.92	$2.78	$2.82	$2.82	129,843
2017-01-18	$2.94	$2.95	$2.77	$2.87	$2.87	165,158
2017-01-17	$3.00	$3.04	$2.85	$2.91	$2.91	194,682
2017-01-13	$3.00	$3.07	$3.00	$3.03	$3.03	93,170
2017-01-12	$3.04	$3.05	$2.90	$2.99	$2.99	106,934
2017-01-11	$3.23	$3.23	$2.91	$3.03	$3.03	338,052
2017-01-10	$3.06	$3.28	$3.00	$3.19	$3.19	450,179
2017-01-09	$3.07	$3.10	$3.00	$3.05	$3.05	150,155
2017-01-06	$3.02	$3.16	$3.00	$3.05	$3.05	110,068
2017-01-05	$3.02	$3.07	$2.99	$3.00	$3.00	96,991
2017-01-04	$2.97	$3.08	$2.97	$3.02	$3.02	154,140
2017-01-03	$2.99	$2.99	$2.82	$2.97	$2.97	170,436
2016-12-30	$2.98	$2.98	$2.76	$2.88	$2.88	316,840
2016-12-29	$3.05	$3.11	$2.98	$2.98	$2.98	168,083
2016-12-28	$3.40	$3.46	$3.01	$3.03	$3.03	418,037
2016-12-27	$3.23	$3.44	$3.23	$3.40	$3.40	167,876
2016-12-23	$3.07	$3.22	$3.05	$3.20	$3.20	170,533
2016-12-22	$3.00	$3.10	$3.00	$3.05	$3.05	95,826
2016-12-21	$3.05	$3.08	$2.97	$2.99	$2.99	209,954
2016-12-20	$3.01	$3.10	$3.01	$3.03	$3.03	185,024
2016-12-19	$3.00	$3.08	$2.95	$3.00	$3.00	116,390
2016-12-16	$2.95	$3.04	$2.89	$2.96	$2.96	740,503
2016-12-15	$2.99	$3.03	$2.85	$2.94	$2.94	163,180
2016-12-14	$2.87	$3.01	$2.81	$2.94	$2.94	145,516
2016-12-13	$3.00	$3.01	$2.81	$2.87	$2.87	129,441
2016-12-12	$3.10	$3.18	$2.91	$2.91	$2.91	254,462
2016-12-09	$3.08	$3.09	$3.02	$3.05	$3.05	90,902
2016-12-08	$3.08	$3.10	$2.97	$3.05	$3.05	103,631
2016-12-07	$3.01	$3.07	$2.91	$3.03	$3.03	96,704
2016-12-06	$3.09	$3.16	$3.01	$3.05	$3.05	101,837
2016-12-05	$3.12	$3.20	$3.02	$3.07	$3.07	54,908
2016-12-02	$2.93	$3.07	$2.90	$3.04	$3.04	119,898
2016-12-01	$3.01	$3.08	$2.90	$2.94	$2.94	110,954
2016-11-30	$3.07	$3.15	$2.94	$2.98	$2.98	234,996
2016-11-29	$3.13	$3.18	$3.00	$3.04	$3.04	213,471
2016-11-28	$3.32	$3.40	$3.12	$3.12	$3.12	237,012
2016-11-25	$3.40	$3.50	$3.26	$3.29	$3.29	65,114
2016-11-23	$3.40	$3.44	$3.27	$3.36	$3.36	131,650
2016-11-22	$3.61	$3.71	$3.41	$3.43	$3.43	215,745
2016-11-21	$3.83	$3.83	$3.51	$3.58	$3.58	225,211
2016-11-18	$4.34	$4.34	$3.69	$3.79	$3.79	546,166
2016-11-17	$3.65	$4.31	$3.63	$4.24	$4.24	726,788
2016-11-16	$3.64	$3.66	$3.40	$3.47	$3.47	124,098
2016-11-15	$3.68	$3.73	$3.48	$3.65	$3.65	133,169
2016-11-14	$3.82	$3.90	$3.64	$3.74	$3.74	263,539
2016-11-11	$3.49	$3.76	$3.42	$3.70	$3.70	365,258
2016-11-10	$3.29	$3.51	$3.22	$3.48	$3.48	481,965
2016-11-09	$2.93	$3.23	$2.92	$3.20	$3.20	497,418
2016-11-08	$3.08	$3.09	$2.74	$2.84	$2.84	504,085
2016-11-07	$3.08	$3.19	$2.93	$3.01	$3.01	613,169
2016-11-04	$2.78	$3.01	$2.77	$2.90	$2.90	156,591
2016-11-03	$2.90	$3.02	$2.74	$2.76	$2.76	144,090
2016-11-02	$3.01	$3.04	$2.79	$2.88	$2.88	274,606
2016-11-01	$3.10	$3.18	$2.91	$3.05	$3.05	483,627
2016-10-31	$3.42	$3.63	$3.07	$3.11	$3.11	173,494
2016-10-28	$3.63	$3.63	$3.39	$3.42	$3.42	100,552
2016-10-27	$3.65	$3.73	$3.48	$3.61	$3.61	115,032
2016-10-26	$3.60	$3.98	$3.42	$3.60	$3.60	162,781
2016-10-25	$3.80	$3.87	$3.49	$3.64	$3.64	204,520
2016-10-24	$4.12	$4.17	$3.73	$3.80	$3.80	221,701
2016-10-21	$4.12	$4.18	$3.99	$4.06	$4.06	126,345
2016-10-20	$4.10	$4.21	$4.04	$4.16	$4.16	82,076
2016-10-19	$4.62	$4.65	$4.11	$4.12	$4.12	88,164
2016-10-18	$4.33	$4.49	$4.26	$4.41	$4.41	78,564
2016-10-17	$4.25	$4.40	$4.15	$4.24	$4.24	126,366
2016-10-14	$4.53	$4.58	$4.27	$4.29	$4.29	90,489
2016-10-13	$4.59	$4.74	$4.41	$4.49	$4.49	159,952
2016-10-12	$4.86	$4.97	$4.56	$4.69	$4.69	145,128
2016-10-11	$5.12	$5.25	$4.78	$4.89	$4.89	144,037
2016-10-10	$4.54	$5.15	$4.54	$5.09	$5.09	233,260
2016-10-07	$4.65	$4.78	$4.52	$4.59	$4.59	219,341
2016-10-06	$5.30	$5.42	$4.65	$4.68	$4.68	433,125
2016-10-05	$5.45	$5.60	$5.37	$5.45	$5.45	271,738
2016-10-04	$5.20	$5.59	$5.20	$5.43	$5.43	308,209
2016-10-03	$5.90	$5.98	$4.99	$5.24	$5.24	717,596
2016-09-30	$5.17	$6.10	$5.13	$5.88	$5.88	1,472,805
2016-09-29	$4.81	$5.80	$4.77	$5.20	$5.20	1,231,159
2016-09-28	$4.30	$4.86	$4.22	$4.74	$4.74	392,727
2016-09-27	$4.29	$4.44	$4.18	$4.31	$4.31	198,274
2016-09-26	$4.18	$4.65	$3.95	$4.27	$4.27	399,792
2016-09-23	$4.34	$4.55	$4.17	$4.23	$4.23	215,550
2016-09-22	$4.15	$4.65	$4.09	$4.30	$4.30	721,996
2016-09-21	$3.86	$4.29	$3.72	$4.08	$4.08	859,372
2016-09-20	$3.35	$4.01	$3.35	$3.85	$3.85	738,266
2016-09-19	$3.33	$3.46	$3.25	$3.29	$3.29	124,091
2016-09-16	$3.17	$3.33	$3.17	$3.31	$3.31	105,282
2016-09-15	$3.22	$3.31	$3.14	$3.21	$3.21	77,520
2016-09-14	$3.22	$3.35	$3.13	$3.23	$3.23	55,778
2016-09-13	$3.29	$3.42	$3.10	$3.20	$3.20	244,385
2016-09-12	$3.19	$3.37	$3.13	$3.34	$3.34	151,925
2016-09-09	$3.15	$3.36	$3.10	$3.19	$3.19	73,844
2016-09-08	$3.21	$3.25	$3.12	$3.15	$3.15	146,226
2016-09-07	$3.13	$3.24	$3.13	$3.20	$3.20	53,496
2016-09-06	$3.18	$3.20	$3.09	$3.11	$3.11	112,922
2016-09-02	$3.18	$3.21	$3.04	$3.14	$3.14	85,335
2016-09-01	$3.17	$3.23	$3.05	$3.13	$3.13	121,927
2016-08-31	$3.41	$3.44	$3.13	$3.15	$3.15	214,795
2016-08-30	$3.30	$3.42	$3.20	$3.39	$3.39	188,690
2016-08-29	$3.36	$3.36	$3.18	$3.30	$3.30	100,386
2016-08-26	$3.24	$3.40	$3.21	$3.34	$3.34	145,553
2016-08-25	$3.39	$3.55	$3.12	$3.26	$3.26	207,444
2016-08-24	$3.67	$3.82	$3.35	$3.40	$3.40	237,034
2016-08-23	$3.72	$3.95	$3.62	$3.68	$3.68	274,224
2016-08-22	$3.51	$3.75	$3.51	$3.72	$3.72	135,278
2016-08-19	$3.52	$3.62	$3.51	$3.53	$3.53	101,160
2016-08-18	$3.62	$3.68	$3.50	$3.56	$3.56	144,191
2016-08-17	$3.59	$3.69	$3.50	$3.63	$3.63	127,317
2016-08-16	$3.67	$3.90	$3.52	$3.55	$3.55	306,705
2016-08-15	$3.33	$3.86	$3.33	$3.71	$3.71	778,199
2016-08-12	$3.30	$3.48	$3.18	$3.45	$3.45	380,574
2016-08-11	$3.20	$3.32	$3.19	$3.31	$3.31	65,217
2016-08-10	$3.42	$3.44	$3.16	$3.17	$3.17	159,551
2016-08-09	$3.46	$3.46	$3.28	$3.41	$3.41	107,921
2016-08-08	$3.53	$3.60	$3.30	$3.38	$3.38	216,110
2016-08-05	$3.07	$3.49	$3.04	$3.40	$3.40	270,960
2016-08-04	$3.24	$3.33	$3.11	$3.19	$3.19	122,550
2016-08-03	$3.04	$3.24	$3.04	$3.22	$3.22	72,572
2016-08-02	$3.22	$3.22	$3.01	$3.06	$3.06	162,946
2016-08-01	$3.20	$3.32	$3.16	$3.21	$3.21	136,097
2016-07-29	$3.29	$3.34	$3.15	$3.21	$3.21	104,627
2016-07-28	$3.25	$3.44	$3.25	$3.30	$3.30	126,092
2016-07-27	$3.15	$3.34	$3.14	$3.31	$3.31	137,299
2016-07-26	$3.16	$3.29	$3.09	$3.12	$3.12	198,904
2016-07-25	$3.28	$3.29	$3.07	$3.18	$3.18	139,276
2016-07-22	$3.21	$3.32	$3.15	$3.23	$3.23	112,084
2016-07-21	$3.34	$3.45	$3.20	$3.24	$3.24	160,569
2016-07-20	$3.33	$3.44	$3.25	$3.33	$3.33	212,439
2016-07-19	$3.57	$3.68	$3.26	$3.31	$3.31	282,223
2016-07-18	$3.36	$3.65	$3.35	$3.58	$3.58	257,839
2016-07-15	$3.19	$3.42	$3.16	$3.40	$3.40	225,227
2016-07-14	$3.20	$3.25	$3.06	$3.17	$3.17	181,635
2016-07-13	$3.39	$3.50	$3.15	$3.17	$3.17	216,423
2016-07-12	$3.51	$3.55	$3.38	$3.41	$3.41	199,966
2016-07-11	$3.52	$3.54	$3.34	$3.41	$3.41	155,188
2016-07-08	$3.59	$3.59	$3.40	$3.48	$3.48	174,729
2016-07-07	$3.62	$3.79	$3.45	$3.54	$3.54	283,473
2016-07-06	$3.37	$3.66	$3.33	$3.59	$3.59	502,887
2016-07-05	$3.58	$3.83	$3.36	$3.42	$3.42	372,690
2016-07-01	$3.02	$3.63	$3.00	$3.54	$3.54	739,855
2016-06-30	$3.05	$3.13	$2.91	$3.00	$3.00	278,774
2016-06-29	$3.23	$3.38	$2.88	$3.02	$3.02	757,756
2016-06-28	$2.82	$3.50	$2.71	$3.16	$3.16	2,287,512
2016-06-27	$3.09	$3.16	$2.69	$2.70	$2.70	364,225
2016-06-24	$3.12	$3.22	$3.03	$3.16	$3.16	1,635,783
2016-06-23	$3.23	$3.31	$3.15	$3.29	$3.29	242,123
2016-06-22	$3.22	$3.34	$3.09	$3.17	$3.17	215,970
2016-06-21	$3.17	$3.23	$3.00	$3.21	$3.21	226,810
2016-06-20	$3.31	$3.39	$3.06	$3.15	$3.15	158,582
2016-06-17	$3.32	$3.54	$3.20	$3.26	$3.26	217,531
2016-06-16	$3.24	$3.38	$3.18	$3.30	$3.30	111,853
2016-06-15	$3.30	$3.40	$3.16	$3.26	$3.26	114,663
2016-06-14	$3.36	$3.43	$3.23	$3.26	$3.26	140,667
2016-06-13	$3.44	$3.52	$3.33	$3.36	$3.36	157,293
2016-06-10	$3.61	$3.66	$3.30	$3.45	$3.45	208,997
2016-06-09	$3.79	$3.85	$3.60	$3.66	$3.66	107,806
2016-06-08	$3.82	$3.85	$3.73	$3.81	$3.81	88,623
2016-06-07	$3.93	$3.97	$3.80	$3.82	$3.82	117,989
2016-06-06	$3.92	$4.07	$3.77	$3.96	$3.96	103,916
2016-06-03	$3.91	$4.09	$3.71	$3.88	$3.88	183,555
2016-06-02	$3.77	$3.94	$3.66	$3.89	$3.89	92,903
2016-06-01	$3.71	$3.84	$3.66	$3.78	$3.78	91,025
2016-05-31	$3.78	$3.80	$3.54	$3.72	$3.72	166,921
2016-05-27	$3.75	$3.75	$3.53	$3.72	$3.72	99,648
2016-05-26	$3.94	$3.94	$3.69	$3.71	$3.71	103,148
2016-05-25	$3.79	$3.95	$3.76	$3.86	$3.86	166,661
2016-05-24	$3.75	$3.90	$3.68	$3.76	$3.76	77,034
2016-05-23	$3.77	$3.95	$3.66	$3.68	$3.68	150,156
2016-05-20	$3.47	$3.85	$3.43	$3.75	$3.75	258,470
2016-05-19	$3.50	$3.55	$3.33	$3.45	$3.45	113,968
2016-05-18	$3.31	$3.60	$3.31	$3.52	$3.52	127,336
2016-05-17	$3.48	$3.65	$3.30	$3.33	$3.33	175,293
2016-05-16	$3.43	$3.58	$3.38	$3.49	$3.49	156,886
2016-05-13	$3.25	$3.47	$3.21	$3.38	$3.38	154,713
2016-05-12	$3.47	$3.52	$3.08	$3.26	$3.26	180,520
2016-05-11	$3.65	$3.73	$3.36	$3.45	$3.45	130,187
2016-05-10	$4.12	$4.12	$3.55	$3.67	$3.67	310,701
2016-05-09	$3.97	$4.18	$3.43	$4.11	$4.11	283,495
2016-05-06	$4.15	$4.28	$3.88	$3.99	$3.99	131,703
2016-05-05	$4.43	$4.50	$4.15	$4.17	$4.17	126,531
2016-05-04	$4.47	$4.47	$4.13	$4.43	$4.43	184,875
2016-05-03	$4.81	$4.89	$4.46	$4.48	$4.48	102,178
2016-05-02	$4.71	$4.87	$4.51	$4.80	$4.80	83,787
2016-04-29	$4.85	$4.93	$4.50	$4.62	$4.62	93,690
2016-04-28	$4.77	$5.21	$4.70	$4.84	$4.84	183,535
2016-04-27	$4.77	$4.90	$4.61	$4.76	$4.76	110,643
2016-04-26	$4.87	$4.90	$4.52	$4.75	$4.75	132,981
2016-04-25	$5.24	$5.26	$4.85	$4.87	$4.87	81,060
2016-04-22	$4.99	$5.26	$4.91	$5.23	$5.23	78,563
2016-04-21	$4.83	$5.11	$4.72	$4.96	$4.96	114,546
2016-04-20	$5.08	$5.16	$4.81	$4.86	$4.86	106,346
2016-04-19	$5.40	$5.42	$5.00	$5.07	$5.07	202,745
2016-04-18	$5.34	$5.49	$5.20	$5.38	$5.38	47,379
2016-04-15	$5.43	$5.52	$5.15	$5.37	$5.37	55,401
2016-04-14	$5.53	$5.65	$5.30	$5.45	$5.45	59,828
2016-04-13	$5.22	$5.59	$5.14	$5.49	$5.49	245,118
2016-04-12	$5.16	$5.34	$5.01	$5.17	$5.17	68,414
2016-04-11	$5.34	$5.42	$5.10	$5.19	$5.19	86,843
2016-04-08	$5.48	$5.48	$5.10	$5.29	$5.29	95,663
2016-04-07	$5.45	$5.69	$5.22	$5.38	$5.38	69,402
2016-04-06	$5.16	$5.62	$5.12	$5.50	$5.50	162,943
2016-04-05	$5.54	$5.79	$5.05	$5.19	$5.19	148,921
2016-04-04	$5.51	$5.85	$5.51	$5.62	$5.62	137,040
2016-04-01	$5.30	$5.66	$5.22	$5.55	$5.55	63,788
2016-03-31	$5.21	$5.69	$5.21	$5.36	$5.36	143,522
2016-03-30	$5.21	$5.58	$4.97	$5.15	$5.15	119,016
2016-03-29	$4.62	$5.23	$4.51	$5.21	$5.21	133,078
2016-03-28	$4.81	$4.90	$4.59	$4.64	$4.64	92,174
2016-03-24	$4.65	$5.00	$4.55	$4.74	$4.74	104,016
2016-03-23	$5.14	$5.24	$4.59	$4.73	$4.73	128,891
2016-03-22	$5.26	$5.50	$5.10	$5.20	$5.20	124,197
2016-03-21	$5.18	$5.40	$5.04	$5.30	$5.30	123,547
2016-03-18	$4.79	$5.17	$4.69	$5.13	$5.13	173,599
2016-03-17	$4.73	$4.90	$4.47	$4.75	$4.75	99,464
2016-03-16	$4.62	$5.00	$4.60	$4.73	$4.73	103,034
2016-03-15	$4.97	$5.01	$4.30	$4.62	$4.62	236,333
2016-03-14	$5.41	$5.52	$5.00	$5.00	$5.00	166,633
2016-03-11	$5.30	$5.56	$4.93	$5.47	$5.47	146,324
2016-03-10	$5.87	$5.93	$5.36	$5.44	$5.44	104,266
2016-03-09	$5.83	$6.00	$5.51	$5.85	$5.85	88,311
2016-03-08	$6.47	$6.47	$5.80	$5.81	$5.81	129,333
2016-03-07	$6.01	$6.50	$5.92	$6.48	$6.48	250,137
2016-03-04	$5.64	$6.26	$5.60	$6.02	$6.02	231,767
2016-03-03	$5.37	$5.66	$5.20	$5.59	$5.59	138,903
2016-03-02	$5.24	$5.54	$4.86	$5.36	$5.36	159,085
2016-03-01	$5.02	$5.30	$4.89	$5.26	$5.26	75,935
2016-02-29	$5.18	$5.35	$4.95	$4.96	$4.96	62,805
2016-02-26	$5.01	$5.24	$5.01	$5.20	$5.20	86,252
2016-02-25	$5.28	$5.38	$4.90	$5.00	$5.00	39,000
2016-02-24	$4.90	$5.23	$4.71	$5.22	$5.22	65,945
2016-02-23	$5.49	$5.78	$5.01	$5.01	$5.01	95,642
2016-02-22	$5.65	$5.85	$5.47	$5.56	$5.56	97,587
2016-02-19	$5.36	$5.68	$5.16	$5.58	$5.58	91,766
2016-02-18	$5.65	$5.66	$5.30	$5.38	$5.38	71,933
2016-02-17	$5.62	$5.80	$5.31	$5.63	$5.63	105,585
2016-02-16	$5.50	$5.85	$5.14	$5.56	$5.56	87,744
2016-02-12	$5.31	$5.48	$4.92	$5.43	$5.43	80,744
2016-02-11	$4.86	$5.60	$4.71	$5.22	$5.22	206,078
2016-02-10	$5.99	$6.29	$4.82	$5.04	$5.04	135,003
2016-02-09	$5.60	$6.15	$5.43	$5.93	$5.93	179,370
2016-02-08	$5.83	$5.85	$5.36	$5.74	$5.74	184,797
2016-02-05	$6.27	$6.27	$5.81	$5.92	$5.92	132,426
2016-02-04	$6.40	$6.99	$6.29	$6.32	$6.32	101,453
2016-02-03	$6.71	$6.71	$6.06	$6.36	$6.36	91,626
2016-02-02	$6.45	$6.64	$6.33	$6.52	$6.52	70,292
2016-02-01	$6.55	$6.68	$6.01	$6.54	$6.54	180,174
2016-01-29	$6.93	$7.30	$6.35	$6.56	$6.56	149,347
2016-01-28	$7.24	$7.74	$6.84	$6.91	$6.91	80,671
2016-01-27	$7.81	$7.81	$7.14	$7.18	$7.18	52,971
2016-01-26	$8.05	$8.05	$7.47	$7.86	$7.86	52,556
2016-01-25	$7.96	$8.53	$7.95	$8.01	$8.01	45,661
2016-01-22	$7.96	$8.06	$7.41	$7.94	$7.94	60,776
2016-01-21	$8.12	$8.95	$7.71	$7.78	$7.78	74,001
2016-01-20	$7.28	$8.36	$7.06	$8.07	$8.07	158,845
2016-01-19	$7.50	$7.56	$6.70	$7.44	$7.44	161,851
2016-01-15	$7.16	$7.40	$6.72	$7.37	$7.37	99,240
2016-01-14	$7.20	$7.79	$6.59	$7.44	$7.44	95,240
2016-01-13	$8.06	$8.24	$7.19	$7.20	$7.20	117,130
2016-01-12	$8.53	$9.11	$7.58	$8.00	$8.00	128,192
2016-01-11	$9.11	$9.27	$7.75	$8.31	$8.31	134,217
2016-01-08	$9.65	$9.83	$9.05	$9.09	$9.09	156,391
2016-01-07	$9.80	$9.91	$9.28	$9.56	$9.56	234,001
2016-01-06	$10.72	$10.74	$9.91	$10.04	$10.04	148,221
2016-01-05	$11.37	$11.66	$10.76	$10.85	$10.85	135,481
2016-01-04	$11.63	$12.05	$10.54	$11.39	$11.39	111,116
2015-12-31	$11.64	$12.06	$11.52	$11.87	$11.87	180,713
2015-12-30	$11.37	$11.80	$10.97	$11.70	$11.70	173,724
2015-12-29	$11.77	$12.00	$10.93	$11.35	$11.35	449,665
2015-12-28	$11.99	$12.21	$11.66	$11.70	$11.70	160,298
2015-12-24	$12.64	$12.86	$12.02	$12.07	$12.07	35,723
2015-12-23	$12.38	$12.92	$12.37	$12.53	$12.53	79,644
2015-12-22	$14.32	$14.32	$12.24	$12.28	$12.28	165,965
2015-12-21	$14.67	$14.76	$13.65	$14.26	$14.26	126,061
2015-12-18	$14.57	$15.43	$14.20	$14.53	$14.53	649,005
2015-12-17	$14.09	$15.93	$13.92	$14.57	$14.57	235,882
2015-12-16	$13.46	$14.39	$12.94	$13.90	$13.90	172,580
2015-12-15	$12.74	$13.79	$12.37	$13.30	$13.30	212,149
2015-12-14	$12.73	$12.92	$12.20	$12.66	$12.66	122,109
2015-12-11	$12.73	$13.08	$12.60	$12.73	$12.73	91,865
2015-12-10	$13.08	$13.28	$12.86	$13.02	$13.02	107,343
2015-12-09	$13.29	$13.60	$12.80	$13.15	$13.15	89,305
2015-12-08	$12.95	$13.84	$12.66	$13.26	$13.26	70,499
2015-12-07	$13.23	$13.23	$12.59	$13.04	$13.04	83,845
2015-12-04	$13.80	$13.80	$12.91	$13.12	$13.12	115,048
2015-12-03	$14.57	$14.57	$13.60	$13.74	$13.74	72,126
2015-12-02	$14.27	$15.24	$14.27	$14.49	$14.49	185,911
2015-12-01	$13.49	$14.48	$13.16	$14.47	$14.47	125,281
2015-11-30	$13.29	$13.48	$12.63	$13.36	$13.36	89,770
2015-11-27	$12.26	$13.28	$12.26	$13.20	$13.20	74,038
2015-11-25	$11.26	$12.33	$11.26	$12.26	$12.26	69,848
2015-11-24	$11.06	$11.51	$10.84	$11.28	$11.28	85,750
2015-11-23	$10.45	$11.23	$10.16	$11.01	$11.01	107,472
2015-11-20	$10.32	$10.64	$10.13	$10.54	$10.54	46,675
2015-11-19	$10.56	$10.71	$10.06	$10.25	$10.25	126,104
2015-11-18	$10.13	$10.60	$10.06	$10.51	$10.51	70,554
2015-11-17	$11.45	$11.45	$10.04	$10.11	$10.11	186,124
2015-11-16	$11.23	$11.53	$10.76	$11.52	$11.52	88,379
2015-11-13	$10.57	$11.59	$10.33	$11.18	$11.18	94,537
2015-11-12	$11.95	$12.01	$10.60	$10.68	$10.68	139,625
2015-11-11	$11.10	$12.48	$11.10	$11.95	$11.95	187,858
2015-11-10	$11.73	$11.84	$10.93	$11.56	$11.56	104,849
2015-11-09	$11.74	$12.10	$11.66	$11.72	$11.72	115,472
2015-11-06	$11.65	$11.83	$11.20	$11.67	$11.67	92,512
2015-11-05	$12.25	$12.25	$11.08	$11.81	$11.81	97,817
2015-11-04	$11.70	$12.98	$11.27	$12.50	$12.50	150,201
2015-11-03	$11.31	$11.98	$10.63	$11.64	$11.64	134,144
2015-11-02	$10.00	$12.21	$10.00	$11.40	$11.40	238,183
2015-10-30	$9.94	$10.17	$9.71	$10.02	$10.02	101,275
2015-10-29	$10.30	$10.74	$9.75	$9.94	$9.94	140,581
2015-10-28	$10.05	$10.51	$9.61	$10.38	$10.38	110,751
2015-10-27	$10.33	$10.54	$9.77	$9.95	$9.95	114,074
2015-10-26	$9.99	$10.68	$9.82	$10.34	$10.34	103,170
2015-10-23	$10.23	$10.67	$9.84	$9.92	$9.92	91,154
2015-10-22	$9.65	$10.47	$9.51	$10.05	$10.05	91,710
2015-10-21	$10.42	$10.42	$9.26	$9.71	$9.71	81,232
2015-10-20	$10.78	$10.84	$10.12	$10.31	$10.31	51,773
2015-10-19	$10.60	$11.24	$10.20	$10.76	$10.76	84,896
2015-10-16	$10.72	$10.89	$10.30	$10.75	$10.75	128,321
2015-10-15	$9.62	$10.77	$9.49	$10.68	$10.68	89,383
2015-10-14	$9.54	$10.06	$9.18	$9.63	$9.63	77,929
2015-10-13	$9.94	$10.59	$9.38	$9.47	$9.47	160,350
2015-10-12	$10.11	$10.30	$9.71	$9.99	$9.99	94,702
2015-10-09	$9.27	$10.12	$9.15	$10.05	$10.05	114,026
2015-10-08	$9.10	$9.38	$8.70	$9.17	$9.17	129,538
2015-10-07	$8.38	$9.65	$8.03	$9.27	$9.27	146,491
2015-10-06	$8.85	$8.85	$7.90	$8.24	$8.24	142,575
2015-10-05	$8.80	$9.59	$8.17	$8.88	$8.88	178,922
2015-10-02	$7.99	$8.73	$7.90	$8.67	$8.67	165,590
2015-10-01	$8.27	$8.58	$7.66	$8.02	$8.02	257,297
2015-09-30	$8.13	$8.88	$7.80	$8.21	$8.21	116,195
2015-09-29	$8.35	$8.54	$7.61	$8.03	$8.03	195,587
2015-09-28	$9.58	$9.63	$8.21	$8.39	$8.39	167,920
2015-09-25	$10.65	$10.69	$9.58	$9.71	$9.71	180,329
2015-09-24	$10.33	$10.64	$10.15	$10.54	$10.54	125,853
2015-09-23	$10.52	$10.67	$10.01	$10.34	$10.34	131,370
2015-09-22	$11.65	$11.68	$10.34	$10.48	$10.48	210,576
2015-09-21	$11.73	$12.24	$11.20	$11.85	$11.85	251,236
2015-09-18	$10.72	$11.82	$10.72	$11.79	$11.79	543,999
2015-09-17	$9.81	$11.12	$9.81	$10.94	$10.94	211,705
2015-09-16	$9.62	$9.95	$9.35	$9.88	$9.88	116,541
2015-09-15	$9.61	$9.73	$9.40	$9.61	$9.61	86,300
2015-09-14	$9.80	$9.91	$9.41	$9.64	$9.64	120,543
2015-09-11	$9.77	$9.92	$9.43	$9.75	$9.75	140,154
2015-09-10	$9.77	$10.28	$9.62	$9.86	$9.86	155,401
2015-09-09	$11.20	$11.24	$9.75	$9.84	$9.84	277,160
2015-09-08	$11.32	$11.77	$10.87	$11.19	$11.19	169,914
2015-09-04	$10.50	$11.78	$10.50	$10.93	$10.93	129,206
2015-09-03	$11.50	$11.70	$10.57	$10.63	$10.63	100,094

Dicerna Pharmaceuticals Inc (DRNA) Exchange: NASDAQ

$38.22 ($0.00) 0.00%

Dicerna Pharmaceuticals Inc - Daily Information

Invest in Dicerna Pharmaceuticals Inc (DRNA)

When you sign up and link your bank account, a surprise stock appears in your account.

Get your 2 free stocks today!

Key People Dicerna Pharmaceuticals Inc

Historical Stock Data for Dicerna Pharmaceuticals Inc (DRNA)