Dynavax Technologies Corp (DVAX) Stock

Data as of April 26, 2024

$11.84 ($-0.17) -1.42%

Dynavax Technologies Corp - Daily Information

Click for more stock information on Dynavax Technologies Corp.

Daily Information	Data
Date	April 26, 2024
Open	$12.01
Previous Close	$11.84
High	$12.02
Low	$11.76
Adjusted Open	$12.01
Previous Adjusted Close	$11.84
Adjusted High	$12.02
Adjusted Low	$11.76

About Dynavax Technologies Corp (DVAX)

Dynavax is a commercial stage biopharmaceutical company developing and commercializing novel vaccines. The Company's first commercial product, HEPLISAV B ® [Hepatitis B Vaccine (Recombinant), Adjuvanted], is approved in the U.S. and European Union for prevention of infection caused by all known subtypes of hepatitis B virus in adults age 18 years and older. Dynavax is also advancing its CpG 1018 adjuvant as a premier vaccine adjuvant through research collaborations and partnerships. Current collaborations are focused on adjuvanted vaccines for COVID-19, pertussis and universal influenza.

Invest in Dynavax Technologies Corp (DVAX)

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

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

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

Historical Stock Data for Dynavax Technologies Corp (DVAX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$12.01	$12.02	$11.76	$11.84	$11.84	1,941,203
2024-04-11	$12.03	$12.11	$11.88	$12.01	$12.01	1,208,468
2024-04-10	$11.91	$12.03	$11.80	$11.95	$11.95	1,808,375
2024-04-09	$11.98	$12.06	$11.95	$12.02	$12.02	1,424,378
2024-04-08	$12.03	$12.11	$11.90	$12.05	$12.05	907,531
2024-04-05	$12.07	$12.17	$11.92	$12.05	$12.05	1,134,367
2024-04-04	$12.17	$12.39	$12.04	$12.08	$12.08	1,376,530
2024-04-03	$12.24	$12.34	$12.12	$12.19	$12.19	1,248,773
2024-04-02	$12.50	$12.50	$12.09	$12.31	$12.31	2,400,437
2024-04-01	$12.40	$12.67	$12.25	$12.58	$12.58	1,515,960
2024-03-28	$12.39	$12.52	$12.34	$12.41	$12.41	1,531,391
2024-03-27	$12.48	$12.48	$12.34	$12.41	$12.41	829,944
2024-03-26	$12.59	$12.64	$12.35	$12.37	$12.37	1,066,249
2024-03-25	$12.26	$12.54	$12.23	$12.50	$12.50	1,013,333
2024-03-22	$12.21	$12.37	$12.05	$12.29	$12.29	1,006,700
2024-03-21	$12.20	$12.38	$12.15	$12.16	$12.16	1,409,600
2024-03-20	$11.97	$12.15	$11.91	$12.10	$12.10	1,869,995
2024-03-19	$11.71	$12.07	$11.67	$12.02	$12.02	2,219,194
2024-03-18	$11.96	$12.02	$11.65	$11.70	$11.70	2,393,636
2024-03-15	$11.96	$12.19	$11.96	$12.05	$12.05	8,393,426
2024-03-14	$12.10	$12.18	$11.90	$12.02	$12.02	1,786,004
2024-03-13	$12.66	$12.70	$12.03	$12.17	$12.17	2,737,433
2024-03-12	$12.94	$12.95	$12.63	$12.64	$12.64	1,723,299
2024-03-11	$13.08	$13.26	$12.90	$12.97	$12.97	1,373,067
2024-03-08	$12.92	$13.27	$12.90	$13.14	$13.14	1,432,395
2024-03-07	$12.75	$12.93	$12.58	$12.82	$12.82	1,648,832
2024-03-06	$12.59	$12.77	$12.44	$12.73	$12.73	1,606,071
2024-03-05	$12.69	$12.78	$12.53	$12.57	$12.57	1,476,711
2024-03-04	$12.71	$12.79	$12.56	$12.74	$12.74	1,449,834
2024-03-01	$12.72	$12.91	$12.63	$12.76	$12.76	1,492,093
2024-02-29	$13.03	$13.08	$12.60	$12.67	$12.67	1,816,698
2024-02-28	$12.89	$13.09	$12.85	$12.95	$12.95	1,232,108
2024-02-27	$13.13	$13.20	$12.84	$12.99	$12.99	2,544,391
2024-02-26	$12.70	$13.20	$12.64	$13.14	$13.14	2,907,361
2024-02-23	$12.47	$13.06	$12.27	$12.75	$12.75	3,041,557
2024-02-22	$12.51	$12.61	$12.30	$12.44	$12.44	2,200,174
2024-02-21	$12.14	$12.48	$12.12	$12.46	$12.46	1,889,549
2024-02-20	$12.35	$12.44	$12.08	$12.28	$12.28	1,934,208
2024-02-16	$12.43	$12.58	$12.33	$12.41	$12.41	1,661,062
2024-02-15	$12.47	$12.57	$12.35	$12.48	$12.48	1,493,787
2024-02-14	$12.42	$12.50	$12.21	$12.48	$12.48	1,566,370
2024-02-13	$12.55	$12.55	$12.18	$12.29	$12.29	2,528,450
2024-02-12	$12.83	$12.94	$12.78	$12.82	$12.82	1,540,767
2024-02-09	$12.92	$12.98	$12.82	$12.92	$12.92	1,315,276
2024-02-08	$12.86	$12.94	$12.80	$12.88	$12.88	1,572,576
2024-02-07	$13.00	$13.14	$12.87	$12.90	$12.90	1,353,130
2024-02-06	$12.77	$13.02	$12.66	$12.98	$12.98	1,404,118
2024-02-05	$12.68	$12.86	$12.53	$12.79	$12.79	1,405,134
2024-02-02	$12.76	$12.81	$12.69	$12.75	$12.75	1,337,173
2024-02-01	$12.91	$12.95	$12.68	$12.78	$12.78	2,581,894
2024-01-31	$13.00	$13.18	$12.87	$12.92	$12.92	1,951,947
2024-01-30	$13.35	$13.36	$13.00	$13.04	$13.04	1,870,858
2024-01-29	$13.23	$13.41	$13.00	$13.40	$13.40	2,291,406
2024-01-26	$13.76	$13.80	$13.30	$13.32	$13.32	1,543,740
2024-01-25	$13.93	$14.10	$13.69	$13.75	$13.75	1,348,572
2024-01-24	$14.30	$14.30	$13.93	$13.94	$13.94	957,192
2024-01-23	$14.20	$14.26	$14.07	$14.26	$14.26	1,117,361
2024-01-22	$13.97	$14.19	$13.93	$14.18	$14.18	1,784,682
2024-01-19	$13.97	$14.06	$13.82	$13.95	$13.95	8,313,764
2024-01-18	$14.03	$14.06	$13.80	$13.97	$13.97	1,848,428
2024-01-17	$14.08	$14.10	$13.80	$13.99	$13.99	2,462,720
2024-01-16	$13.93	$14.41	$13.83	$14.18	$14.18	2,037,607
2024-01-12	$13.92	$14.09	$13.82	$13.93	$13.93	1,451,444
2024-01-11	$13.73	$13.90	$13.54	$13.89	$13.89	1,813,170
2024-01-10	$13.87	$13.87	$13.43	$13.81	$13.81	2,177,580
2024-01-09	$13.84	$14.09	$13.66	$13.91	$13.91	1,889,024
2024-01-08	$14.69	$14.71	$13.42	$13.97	$13.97	4,536,473
2024-01-05	$14.95	$14.95	$14.51	$14.74	$14.74	1,727,398
2024-01-04	$14.56	$15.01	$14.47	$14.98	$14.98	2,473,503
2024-01-03	$14.33	$14.48	$14.17	$14.42	$14.42	1,514,648
2024-01-02	$13.98	$14.54	$13.95	$14.38	$14.38	1,514,144
2023-12-29	$14.19	$14.19	$13.97	$13.98	$13.98	1,044,828
2023-12-28	$14.14	$14.34	$14.12	$14.23	$14.23	1,371,870
2023-12-27	$14.03	$14.15	$13.97	$14.13	$14.13	974,027
2023-12-26	$13.97	$14.14	$13.91	$14.03	$14.03	928,147
2023-12-22	$13.67	$13.86	$13.66	$13.84	$13.84	1,204,990
2023-12-21	$13.33	$13.65	$13.32	$13.62	$13.62	1,667,657
2023-12-20	$13.72	$13.72	$13.24	$13.26	$13.26	2,170,975
2023-12-19	$13.75	$13.93	$13.61	$13.83	$13.83	1,486,865
2023-12-18	$13.80	$13.80	$13.61	$13.64	$13.64	1,927,520
2023-12-15	$13.67	$14.07	$13.48	$13.66	$13.66	5,233,235
2023-12-14	$13.61	$13.76	$13.45	$13.57	$13.57	1,678,690
2023-12-13	$13.40	$13.47	$13.07	$13.45	$13.45	2,195,480
2023-12-12	$13.48	$13.48	$13.19	$13.39	$13.39	1,627,344
2023-12-11	$13.33	$13.51	$13.29	$13.41	$13.41	1,130,647
2023-12-08	$13.31	$13.48	$13.22	$13.31	$13.31	1,058,643
2023-12-07	$13.41	$13.55	$13.27	$13.45	$13.45	1,414,951
2023-12-06	$13.78	$13.86	$13.36	$13.40	$13.40	1,847,623
2023-12-05	$13.82	$13.90	$13.58	$13.76	$13.76	1,250,308
2023-12-04	$13.77	$13.97	$13.65	$13.92	$13.92	1,244,494
2023-12-01	$13.65	$13.89	$13.48	$13.79	$13.79	1,829,006
2023-11-30	$13.40	$13.83	$13.39	$13.70	$13.70	1,697,542
2023-11-29	$13.30	$13.45	$13.18	$13.37	$13.37	2,018,101
2023-11-28	$13.57	$13.57	$13.12	$13.28	$13.28	1,270,892
2023-11-27	$13.51	$13.64	$13.33	$13.63	$13.63	1,020,819
2023-11-24	$13.52	$13.70	$13.49	$13.56	$13.56	458,156
2023-11-22	$13.67	$13.70	$13.39	$13.48	$13.48	715,938
2023-11-21	$13.57	$13.75	$13.47	$13.55	$13.55	1,505,096
2023-11-20	$13.52	$13.82	$13.51	$13.68	$13.68	1,320,892
2023-11-17	$13.69	$13.76	$13.38	$13.51	$13.51	1,322,979
2023-11-16	$13.52	$13.55	$13.31	$13.53	$13.53	1,646,844
2023-11-15	$13.74	$13.99	$13.53	$13.53	$13.53	1,248,679
2023-11-14	$13.98	$14.09	$13.70	$13.80	$13.80	1,637,169
2023-11-13	$13.21	$13.56	$13.10	$13.55	$13.55	1,747,525
2023-11-10	$13.10	$13.28	$12.86	$13.20	$13.20	1,351,556
2023-11-09	$13.36	$13.42	$12.91	$13.09	$13.09	1,749,073
2023-11-08	$13.35	$13.42	$13.15	$13.29	$13.29	1,682,556
2023-11-07	$13.46	$13.55	$13.28	$13.34	$13.34	2,256,202
2023-11-06	$14.41	$14.45	$13.43	$13.51	$13.51	2,233,038
2023-11-03	$14.84	$15.15	$14.00	$14.22	$14.22	3,010,989
2023-11-02	$14.19	$14.34	$13.97	$14.07	$14.07	1,347,851
2023-11-01	$14.20	$14.36	$13.87	$14.10	$14.10	1,889,011
2023-10-31	$14.38	$14.59	$14.07	$14.21	$14.21	1,453,814
2023-10-30	$14.29	$14.68	$14.29	$14.46	$14.46	2,117,933
2023-10-27	$14.41	$14.45	$14.14	$14.23	$14.23	1,526,790
2023-10-26	$13.97	$14.33	$13.86	$14.31	$14.31	1,302,145
2023-10-25	$14.15	$14.22	$13.76	$13.94	$13.94	1,390,392
2023-10-24	$13.90	$14.44	$13.87	$14.29	$14.29	2,053,658
2023-10-23	$13.91	$14.08	$13.65	$13.81	$13.81	1,438,327
2023-10-20	$14.38	$14.38	$14.04	$14.12	$14.12	1,079,109
2023-10-19	$14.54	$14.60	$13.90	$14.27	$14.27	1,758,799
2023-10-18	$14.32	$14.68	$14.15	$14.55	$14.55	1,125,198
2023-10-17	$14.38	$14.66	$14.37	$14.42	$14.42	1,394,314
2023-10-16	$14.23	$14.50	$14.08	$14.47	$14.47	1,961,375
2023-10-13	$14.29	$14.37	$14.11	$14.24	$14.24	1,222,005
2023-10-12	$14.47	$14.51	$14.18	$14.26	$14.26	1,515,604
2023-10-11	$14.68	$14.86	$14.42	$14.52	$14.52	823,191
2023-10-10	$14.73	$15.09	$14.67	$14.68	$14.68	1,706,236
2023-10-09	$14.76	$14.78	$14.21	$14.73	$14.73	1,780,474
2023-10-06	$14.37	$15.08	$14.32	$14.82	$14.82	1,548,997
2023-10-05	$14.23	$14.50	$14.13	$14.43	$14.43	1,184,830
2023-10-04	$14.41	$14.48	$14.21	$14.34	$14.34	1,410,402
2023-10-03	$14.87	$14.90	$14.30	$14.41	$14.41	1,879,674
2023-10-02	$14.80	$15.09	$14.66	$14.98	$14.98	2,651,763
2023-09-29	$14.85	$14.85	$14.67	$14.77	$14.77	1,222,236
2023-09-28	$14.53	$14.83	$14.49	$14.76	$14.76	1,562,261
2023-09-27	$14.38	$14.57	$14.33	$14.49	$14.49	1,136,712
2023-09-26	$14.14	$14.49	$14.10	$14.24	$14.24	1,637,014
2023-09-25	$13.62	$14.18	$13.49	$14.09	$14.09	1,373,178
2023-09-22	$13.76	$13.85	$13.57	$13.64	$13.64	1,015,221
2023-09-21	$13.40	$13.86	$13.37	$13.73	$13.73	2,688,108
2023-09-20	$13.78	$13.80	$13.43	$13.49	$13.49	961,738
2023-09-19	$13.59	$13.75	$13.50	$13.73	$13.73	867,318
2023-09-18	$13.70	$13.76	$13.48	$13.57	$13.57	1,196,015
2023-09-15	$14.20	$14.21	$13.60	$13.65	$13.65	3,164,926
2023-09-14	$13.79	$14.19	$13.67	$14.13	$14.13	1,983,630
2023-09-13	$13.50	$13.74	$13.45	$13.68	$13.68	1,647,552
2023-09-12	$13.43	$13.68	$13.43	$13.51	$13.51	913,324
2023-09-11	$13.42	$13.55	$13.18	$13.48	$13.48	1,446,970
2023-09-08	$13.71	$13.71	$13.35	$13.41	$13.41	1,416,962
2023-09-07	$13.86	$13.86	$13.70	$13.77	$13.77	1,348,672
2023-09-06	$14.25	$14.28	$13.72	$13.88	$13.88	1,361,328
2023-09-05	$14.47	$14.50	$14.14	$14.23	$14.23	1,750,411
2023-09-01	$14.48	$14.58	$14.40	$14.54	$14.54	1,564,574
2023-08-31	$14.65	$14.67	$14.18	$14.36	$14.36	1,695,148
2023-08-30	$14.56	$14.76	$14.52	$14.67	$14.67	1,119,452
2023-08-29	$14.55	$14.58	$14.35	$14.57	$14.57	1,074,618
2023-08-28	$14.77	$14.93	$14.42	$14.49	$14.49	815,776
2023-08-25	$14.95	$15.01	$14.57	$14.74	$14.74	877,531
2023-08-24	$14.95	$15.08	$14.79	$14.85	$14.85	1,413,703
2023-08-23	$15.00	$15.11	$14.91	$14.99	$14.99	1,345,897
2023-08-22	$14.74	$14.97	$14.70	$14.95	$14.95	1,058,881
2023-08-21	$14.50	$14.82	$14.39	$14.72	$14.72	1,458,665
2023-08-18	$14.19	$14.52	$14.17	$14.48	$14.48	1,130,438
2023-08-17	$14.19	$14.35	$14.14	$14.31	$14.31	934,514
2023-08-16	$14.22	$14.30	$14.07	$14.17	$14.17	1,042,344
2023-08-15	$14.25	$14.46	$14.07	$14.36	$14.36	1,063,710
2023-08-14	$14.16	$14.34	$13.94	$14.28	$14.28	1,281,212
2023-08-11	$14.20	$14.45	$14.15	$14.30	$14.30	1,000,309
2023-08-10	$14.36	$14.56	$14.21	$14.35	$14.35	1,699,366
2023-08-09	$14.85	$14.88	$14.18	$14.36	$14.36	1,986,034
2023-08-08	$14.73	$15.12	$14.63	$14.89	$14.89	5,216,618
2023-08-07	$14.50	$14.88	$14.41	$14.75	$14.75	3,036,610
2023-08-04	$13.89	$14.83	$13.74	$14.50	$14.50	6,401,460
2023-08-03	$13.48	$13.72	$13.36	$13.39	$13.39	2,267,213
2023-08-02	$13.66	$13.74	$13.30	$13.54	$13.54	3,232,458
2023-08-01	$13.95	$14.10	$13.45	$13.81	$13.81	3,619,509
2023-07-31	$14.19	$14.28	$13.92	$13.99	$13.99	1,167,325
2023-07-28	$14.21	$14.31	$14.15	$14.21	$14.21	788,097
2023-07-27	$14.36	$14.36	$14.01	$14.07	$14.07	873,612
2023-07-26	$14.18	$14.30	$14.06	$14.23	$14.23	669,017
2023-07-25	$14.16	$14.45	$14.15	$14.20	$14.20	1,029,819
2023-07-24	$14.17	$14.22	$13.90	$14.21	$14.21	924,536
2023-07-21	$14.04	$14.26	$14.00	$14.19	$14.19	1,226,192
2023-07-20	$14.40	$14.40	$13.84	$13.90	$13.90	2,170,355
2023-07-19	$14.44	$14.48	$14.31	$14.44	$14.44	1,128,564
2023-07-18	$14.20	$14.48	$14.14	$14.38	$14.38	1,151,726
2023-07-17	$13.93	$14.21	$13.88	$14.17	$14.17	1,166,539
2023-07-14	$14.07	$14.07	$13.74	$13.91	$13.91	1,923,162
2023-07-13	$13.78	$14.09	$13.77	$14.02	$14.02	2,905,258
2023-07-12	$13.62	$13.94	$13.54	$13.70	$13.70	2,241,758
2023-07-11	$13.52	$13.54	$13.31	$13.46	$13.46	1,894,371
2023-07-10	$12.69	$13.97	$12.69	$13.52	$13.52	4,464,544
2023-07-07	$12.65	$12.85	$12.58	$12.64	$12.64	1,454,048
2023-07-06	$12.61	$12.69	$12.27	$12.65	$12.65	2,510,895
2023-07-05	$12.79	$12.90	$12.58	$12.77	$12.77	2,466,774
2023-07-03	$12.84	$12.87	$12.58	$12.78	$12.78	832,995
2023-06-30	$13.20	$13.20	$12.88	$12.92	$12.92	2,028,494
2023-06-29	$13.18	$13.25	$13.04	$13.09	$13.09	1,549,930
2023-06-28	$13.05	$13.18	$12.88	$13.17	$13.17	1,283,596
2023-06-27	$12.93	$13.10	$12.84	$13.03	$13.03	998,844
2023-06-26	$12.97	$13.10	$12.86	$12.92	$12.92	1,336,715
2023-06-23	$12.87	$13.02	$12.75	$12.98	$12.98	4,101,144
2023-06-22	$12.76	$13.03	$12.62	$13.00	$13.00	1,099,452
2023-06-21	$12.84	$12.96	$12.67	$12.88	$12.88	1,196,633
2023-06-20	$12.89	$12.94	$12.59	$12.92	$12.92	1,503,016
2023-06-16	$13.10	$13.14	$12.68	$12.97	$12.97	5,025,718
2023-06-15	$12.63	$13.03	$12.57	$12.96	$12.96	2,183,641
2023-06-14	$12.64	$13.00	$12.57	$12.62	$12.62	3,890,209
2023-06-13	$11.98	$12.70	$11.98	$12.56	$12.56	2,497,026
2023-06-12	$11.41	$11.96	$11.30	$11.90	$11.90	1,576,336
2023-06-09	$11.85	$11.85	$11.27	$11.39	$11.39	1,264,806
2023-06-08	$11.78	$11.84	$11.70	$11.81	$11.81	1,012,962
2023-06-07	$11.66	$11.87	$11.43	$11.77	$11.77	1,201,415
2023-06-06	$11.60	$11.75	$11.52	$11.67	$11.67	940,812
2023-06-05	$11.53	$11.62	$11.37	$11.55	$11.55	943,828
2023-06-02	$11.60	$11.70	$11.48	$11.66	$11.66	1,068,870
2023-06-01	$11.44	$11.48	$11.25	$11.48	$11.48	975,275
2023-05-31	$11.21	$11.50	$11.18	$11.43	$11.43	1,068,871
2023-05-30	$11.19	$11.31	$11.01	$11.23	$11.23	918,197
2023-05-26	$11.11	$11.36	$11.05	$11.20	$11.20	1,087,093
2023-05-25	$11.24	$11.26	$10.96	$11.08	$11.08	1,289,308
2023-05-24	$11.05	$11.37	$10.90	$11.24	$11.24	1,743,941
2023-05-23	$10.95	$11.34	$10.90	$11.08	$11.08	1,630,659
2023-05-22	$11.04	$11.15	$10.94	$10.99	$10.99	982,214
2023-05-19	$11.12	$11.27	$10.85	$11.03	$11.03	1,419,461
2023-05-18	$11.11	$11.11	$10.83	$10.96	$10.96	1,029,517
2023-05-17	$11.16	$11.20	$10.86	$11.13	$11.13	1,293,338
2023-05-16	$11.28	$11.33	$11.08	$11.17	$11.17	815,183
2023-05-15	$10.96	$11.47	$10.90	$11.46	$11.46	1,240,285
2023-05-12	$10.90	$11.01	$10.76	$10.93	$10.93	794,520
2023-05-11	$10.90	$10.97	$10.67	$10.85	$10.85	1,141,476
2023-05-10	$10.90	$11.04	$10.73	$10.94	$10.94	1,499,412
2023-05-09	$10.84	$10.90	$10.60	$10.79	$10.79	1,164,838
2023-05-08	$11.24	$11.25	$10.57	$10.91	$10.91	1,435,816
2023-05-05	$10.93	$11.31	$10.85	$11.27	$11.27	1,603,438
2023-05-04	$11.01	$11.10	$10.84	$10.91	$10.91	1,262,814
2023-05-03	$10.06	$11.20	$10.06	$11.02	$11.02	2,233,593
2023-05-02	$10.46	$10.46	$10.22	$10.31	$10.31	1,643,065
2023-05-01	$10.40	$10.56	$10.32	$10.52	$10.52	1,105,350
2023-04-28	$10.37	$10.53	$10.20	$10.41	$10.41	998,707
2023-04-27	$10.59	$10.59	$10.35	$10.42	$10.42	789,514
2023-04-26	$10.68	$10.73	$10.45	$10.55	$10.55	1,100,979
2023-04-25	$10.88	$10.93	$10.67	$10.73	$10.73	1,099,065
2023-04-24	$11.00	$11.00	$10.76	$10.94	$10.94	905,908
2023-04-21	$10.82	$11.08	$10.75	$11.02	$11.02	885,908
2023-04-20	$10.83	$10.90	$10.75	$10.81	$10.81	933,084
2023-04-19	$10.94	$11.08	$10.91	$10.93	$10.93	653,957
2023-04-18	$11.31	$11.33	$10.94	$11.04	$11.04	769,238
2023-04-17	$11.20	$11.36	$11.08	$11.25	$11.25	1,345,272
2023-04-14	$11.24	$11.36	$11.00	$11.12	$11.12	948,105
2023-04-13	$10.84	$11.39	$10.83	$11.24	$11.24	1,521,367
2023-04-12	$10.87	$10.90	$10.67	$10.70	$10.70	1,044,557
2023-04-11	$10.57	$10.91	$10.54	$10.76	$10.76	1,394,994
2023-04-10	$10.40	$10.60	$10.27	$10.58	$10.58	1,085,766
2023-04-06	$10.09	$10.58	$10.04	$10.44	$10.44	1,284,000
2023-04-05	$9.76	$10.07	$9.73	$10.03	$10.03	1,035,376
2023-04-04	$9.98	$9.98	$9.75	$9.85	$9.85	1,048,486
2023-04-03	$9.75	$9.92	$9.73	$9.91	$9.91	1,161,158
2023-03-31	$9.72	$9.88	$9.65	$9.81	$9.81	958,056
2023-03-30	$9.89	$9.89	$9.48	$9.65	$9.65	1,138,184
2023-03-29	$9.85	$9.87	$9.72	$9.81	$9.81	1,036,543
2023-03-28	$9.93	$10.02	$9.70	$9.76	$9.76	654,343
2023-03-27	$9.90	$9.99	$9.82	$9.95	$9.95	810,874
2023-03-24	$9.70	$9.91	$9.65	$9.86	$9.86	925,925
2023-03-23	$9.77	$9.87	$9.63	$9.78	$9.78	971,759
2023-03-22	$10.00	$10.08	$9.60	$9.62	$9.62	1,065,926
2023-03-21	$9.92	$10.05	$9.79	$9.96	$9.96	1,214,164
2023-03-20	$9.52	$9.93	$9.48	$9.87	$9.87	1,651,431
2023-03-17	$9.68	$9.71	$9.42	$9.44	$9.44	5,195,417
2023-03-16	$9.64	$9.82	$9.51	$9.78	$9.78	1,330,577
2023-03-15	$9.73	$9.84	$9.53	$9.75	$9.75	1,498,946
2023-03-14	$9.92	$10.00	$9.75	$9.95	$9.95	1,717,686
2023-03-13	$9.63	$9.89	$9.60	$9.76	$9.76	1,671,555
2023-03-10	$9.91	$9.98	$9.53	$9.73	$9.73	1,991,221
2023-03-09	$9.97	$10.02	$9.72	$9.89	$9.89	1,780,166
2023-03-08	$10.06	$10.10	$9.86	$9.96	$9.96	1,113,689
2023-03-07	$10.25	$10.27	$10.06	$10.06	$10.06	1,198,883
2023-03-06	$10.45	$10.48	$10.17	$10.25	$10.25	1,394,028
2023-03-03	$10.25	$10.54	$10.14	$10.44	$10.44	1,206,344
2023-03-02	$10.10	$10.23	$9.96	$10.18	$10.18	1,414,861
2023-03-01	$10.25	$10.32	$10.16	$10.19	$10.19	1,622,042
2023-02-28	$10.36	$10.49	$10.27	$10.30	$10.30	1,769,238
2023-02-27	$10.42	$10.62	$10.29	$10.36	$10.36	2,011,005
2023-02-24	$10.74	$10.90	$10.12	$10.36	$10.36	5,461,197
2023-02-23	$10.87	$10.95	$10.56	$10.77	$10.77	2,036,194
2023-02-22	$10.73	$11.04	$10.70	$10.90	$10.90	1,498,547
2023-02-21	$10.95	$11.02	$10.70	$10.73	$10.73	1,635,696
2023-02-17	$11.13	$11.13	$10.88	$11.10	$11.10	1,265,353
2023-02-16	$11.33	$11.38	$11.08	$11.12	$11.12	1,370,963
2023-02-15	$11.29	$11.46	$11.19	$11.45	$11.45	807,215
2023-02-14	$11.23	$11.41	$11.08	$11.34	$11.34	1,074,512
2023-02-13	$11.05	$11.33	$10.98	$11.27	$11.27	972,738
2023-02-10	$11.02	$11.15	$10.93	$11.05	$11.05	1,078,863
2023-02-09	$11.31	$11.39	$10.93	$11.00	$11.00	1,040,031
2023-02-08	$11.46	$11.56	$11.21	$11.22	$11.22	1,060,631
2023-02-07	$11.55	$11.64	$11.23	$11.59	$11.59	1,302,644
2023-02-06	$11.61	$11.64	$11.34	$11.63	$11.63	1,379,172
2023-02-03	$11.64	$12.02	$11.64	$11.69	$11.69	1,476,922
2023-02-02	$11.53	$11.93	$11.49	$11.88	$11.88	1,793,857
2023-02-01	$11.30	$11.54	$11.05	$11.40	$11.40	1,461,639
2023-01-31	$11.40	$11.56	$11.23	$11.38	$11.38	1,198,270
2023-01-30	$11.74	$11.74	$11.22	$11.41	$11.41	1,191,464
2023-01-27	$11.81	$12.00	$11.71	$11.84	$11.84	1,914,456
2023-01-26	$11.90	$11.93	$11.51	$11.78	$11.78	1,847,295
2023-01-25	$11.55	$11.82	$11.42	$11.81	$11.81	769,862
2023-01-24	$11.50	$11.72	$11.49	$11.68	$11.68	994,889
2023-01-23	$11.35	$11.59	$11.30	$11.58	$11.58	1,842,152
2023-01-20	$11.31	$11.35	$11.06	$11.30	$11.30	1,734,566
2023-01-19	$11.13	$11.30	$11.04	$11.15	$11.15	918,641
2023-01-18	$11.35	$11.68	$11.16	$11.17	$11.17	1,214,082
2023-01-17	$11.30	$11.37	$11.13	$11.35	$11.35	1,145,574
2023-01-13	$11.13	$11.57	$11.06	$11.35	$11.35	1,198,282
2023-01-12	$10.97	$11.44	$10.77	$11.42	$11.42	1,526,230
2023-01-11	$10.64	$11.06	$10.49	$10.96	$10.96	1,544,546
2023-01-10	$10.31	$10.74	$10.26	$10.68	$10.68	1,326,347
2023-01-09	$10.62	$10.62	$9.98	$10.27	$10.27	1,871,276
2023-01-06	$10.43	$10.63	$10.27	$10.54	$10.54	1,265,558
2023-01-05	$10.50	$10.58	$10.37	$10.37	$10.37	1,053,670
2023-01-04	$10.65	$10.76	$10.53	$10.57	$10.57	1,147,243
2023-01-03	$10.75	$10.92	$10.56	$10.60	$10.60	1,063,795
2022-12-30	$10.52	$10.65	$10.39	$10.64	$10.64	1,124,796
2022-12-29	$10.39	$10.81	$10.28	$10.66	$10.66	1,408,510
2022-12-28	$10.29	$10.48	$10.21	$10.27	$10.27	1,144,016
2022-12-27	$10.78	$10.80	$10.30	$10.31	$10.31	1,207,464
2022-12-23	$11.40	$11.42	$10.77	$10.79	$10.79	1,190,698
2022-12-22	$11.26	$11.46	$11.00	$11.42	$11.42	2,415,618
2022-12-21	$11.29	$11.47	$11.18	$11.41	$11.41	1,094,644
2022-12-20	$10.78	$11.38	$10.78	$11.18	$11.18	1,345,400
2022-12-19	$11.25	$11.33	$10.80	$10.93	$10.93	1,649,208
2022-12-16	$10.81	$11.22	$10.78	$11.17	$11.17	4,037,074
2022-12-15	$11.41	$11.58	$10.99	$11.15	$11.15	2,126,917
2022-12-14	$11.24	$11.70	$11.24	$11.55	$11.55	1,550,391
2022-12-13	$11.50	$11.82	$11.45	$11.61	$11.61	1,902,265
2022-12-12	$11.25	$11.54	$11.11	$11.22	$11.22	2,171,744
2022-12-09	$11.57	$11.63	$11.23	$11.25	$11.25	1,456,941
2022-12-08	$11.57	$11.73	$11.31	$11.63	$11.63	1,389,083
2022-12-07	$11.53	$11.74	$11.32	$11.53	$11.53	4,009,886
2022-12-06	$12.23	$12.44	$11.20	$11.61	$11.61	6,573,112
2022-12-05	$12.65	$12.70	$12.04	$12.30	$12.30	1,368,721
2022-12-02	$12.37	$12.80	$12.29	$12.72	$12.72	1,216,519
2022-12-01	$12.37	$12.67	$12.28	$12.54	$12.54	1,215,913
2022-11-30	$11.94	$12.42	$11.89	$12.41	$12.41	1,717,943
2022-11-29	$12.01	$12.04	$11.70	$11.88	$11.88	1,000,100
2022-11-28	$12.25	$12.47	$11.87	$11.93	$11.93	1,799,118
2022-11-25	$12.45	$12.61	$12.31	$12.34	$12.34	502,675
2022-11-23	$12.78	$12.92	$12.59	$12.63	$12.63	819,182
2022-11-22	$12.91	$12.91	$12.53	$12.82	$12.82	1,444,355
2022-11-21	$12.78	$12.93	$12.68	$12.77	$12.77	1,169,161
2022-11-18	$13.50	$13.50	$12.83	$12.88	$12.88	2,238,908
2022-11-17	$12.77	$13.29	$12.63	$13.29	$13.29	1,308,828
2022-11-16	$13.06	$13.30	$12.89	$12.96	$12.96	1,222,417
2022-11-15	$13.10	$13.37	$12.87	$13.11	$13.11	1,802,498
2022-11-14	$12.76	$13.18	$12.70	$12.85	$12.85	1,550,096
2022-11-11	$12.71	$12.94	$12.23	$12.83	$12.83	3,083,060
2022-11-10	$12.45	$12.98	$12.33	$12.90	$12.90	2,995,468
2022-11-09	$12.30	$12.48	$11.92	$11.96	$11.96	1,935,221
2022-11-08	$12.61	$12.68	$12.30	$12.45	$12.45	1,501,793
2022-11-07	$12.59	$12.80	$12.09	$12.58	$12.58	2,144,600
2022-11-04	$11.55	$12.67	$11.54	$12.58	$12.58	3,516,734
2022-11-03	$11.11	$11.45	$11.00	$11.17	$11.17	1,409,095
2022-11-02	$11.54	$11.80	$11.26	$11.27	$11.27	1,815,669
2022-11-01	$11.62	$11.82	$11.45	$11.62	$11.62	1,373,402
2022-10-31	$11.70	$11.74	$11.31	$11.45	$11.45	1,577,657
2022-10-28	$11.50	$11.80	$11.39	$11.73	$11.73	1,503,037
2022-10-27	$11.80	$11.90	$11.33	$11.40	$11.40	1,356,225
2022-10-26	$11.34	$11.93	$11.33	$11.69	$11.69	1,526,985
2022-10-25	$11.37	$11.61	$11.26	$11.34	$11.34	1,378,941
2022-10-24	$11.07	$11.50	$10.79	$11.31	$11.31	1,918,089
2022-10-21	$10.40	$11.00	$10.36	$10.99	$10.99	5,317,165
2022-10-20	$10.53	$10.77	$10.30	$10.32	$10.32	1,635,897
2022-10-19	$10.94	$11.12	$10.33	$10.48	$10.48	2,246,214
2022-10-18	$11.53	$11.63	$11.01	$11.05	$11.05	1,137,537
2022-10-17	$11.04	$11.40	$10.88	$11.33	$11.33	1,631,674
2022-10-14	$10.98	$11.17	$10.70	$10.71	$10.71	1,186,533
2022-10-13	$10.56	$11.02	$10.41	$10.89	$10.89	1,533,075
2022-10-12	$10.98	$11.03	$10.62	$10.78	$10.78	1,282,762
2022-10-11	$11.07	$11.35	$10.51	$10.88	$10.88	1,937,330
2022-10-10	$10.84	$11.21	$10.62	$11.07	$11.07	1,436,374
2022-10-07	$11.10	$11.21	$10.75	$10.81	$10.81	1,657,380
2022-10-06	$11.34	$11.40	$11.12	$11.18	$11.18	1,243,299
2022-10-05	$11.14	$11.48	$11.09	$11.40	$11.40	1,591,570
2022-10-04	$10.92	$11.27	$10.85	$11.26	$11.26	1,878,423
2022-10-03	$10.70	$11.04	$10.41	$10.81	$10.81	1,639,231
2022-09-30	$10.31	$10.74	$10.21	$10.44	$10.44	1,774,905
2022-09-29	$10.49	$10.52	$10.05	$10.30	$10.30	2,162,352
2022-09-28	$10.59	$10.90	$10.35	$10.52	$10.52	2,122,121
2022-09-27	$10.37	$10.61	$10.25	$10.45	$10.45	2,127,125
2022-09-26	$10.24	$10.48	$9.92	$9.93	$9.93	1,293,700
2022-09-23	$10.17	$10.28	$9.97	$10.24	$10.24	1,878,604
2022-09-22	$9.88	$10.33	$9.81	$10.24	$10.24	2,172,757
2022-09-21	$10.42	$10.50	$10.07	$10.07	$10.07	1,777,605
2022-09-20	$10.45	$10.81	$10.29	$10.37	$10.37	1,524,297
2022-09-19	$11.23	$11.23	$10.27	$10.63	$10.63	2,859,004
2022-09-16	$11.33	$11.45	$11.02	$11.38	$11.38	4,990,871
2022-09-15	$11.41	$11.62	$11.33	$11.51	$11.51	1,308,753
2022-09-14	$11.35	$11.98	$11.25	$11.55	$11.55	1,756,840
2022-09-13	$11.33	$11.66	$11.12	$11.23	$11.23	1,954,281
2022-09-12	$11.75	$12.17	$11.67	$11.78	$11.78	1,532,545
2022-09-09	$11.40	$11.75	$11.31	$11.65	$11.65	1,484,000
2022-09-08	$11.00	$11.40	$10.97	$11.33	$11.33	1,058,986
2022-09-07	$10.72	$11.15	$10.64	$11.13	$11.13	2,111,725
2022-09-06	$11.39	$11.39	$10.74	$10.75	$10.75	2,040,023
2022-09-02	$11.74	$11.76	$11.16	$11.21	$11.21	1,260,018
2022-09-01	$11.23	$11.60	$11.12	$11.59	$11.59	1,328,758
2022-08-31	$11.39	$11.83	$11.29	$11.47	$11.47	2,352,725
2022-08-30	$11.18	$11.37	$11.04	$11.34	$11.34	1,916,392
2022-08-29	$11.13	$11.45	$10.95	$11.00	$11.00	1,856,476
2022-08-26	$11.58	$11.65	$11.11	$11.30	$11.30	1,921,490
2022-08-25	$11.76	$12.08	$11.61	$11.63	$11.63	1,960,239
2022-08-24	$11.66	$11.81	$11.46	$11.61	$11.61	1,728,499
2022-08-23	$11.79	$11.93	$11.64	$11.74	$11.74	2,453,048
2022-08-22	$12.04	$12.23	$11.64	$11.74	$11.74	2,652,582
2022-08-19	$12.19	$12.46	$12.08	$12.17	$12.17	2,860,057
2022-08-18	$12.80	$12.80	$12.24	$12.47	$12.47	3,144,475
2022-08-17	$14.12	$14.12	$12.69	$12.76	$12.76	4,148,492
2022-08-16	$15.29	$15.40	$14.05	$14.24	$14.24	4,719,395
2022-08-15	$16.22	$16.29	$15.58	$15.62	$15.62	2,240,822
2022-08-12	$16.90	$16.99	$16.18	$16.34	$16.34	7,315,425
2022-08-11	$17.23	$17.41	$16.52	$16.69	$16.69	2,121,918
2022-08-10	$17.42	$17.48	$16.51	$17.26	$17.26	2,453,470
2022-08-09	$17.05	$17.33	$16.26	$17.02	$17.02	2,620,105
2022-08-08	$16.65	$17.44	$16.13	$17.44	$17.44	4,064,253
2022-08-05	$15.65	$17.10	$14.94	$16.65	$16.65	6,098,402
2022-08-04	$14.13	$14.69	$14.02	$14.34	$14.34	2,203,305
2022-08-03	$13.95	$14.51	$13.95	$14.13	$14.13	1,289,893
2022-08-02	$14.01	$14.19	$13.79	$13.89	$13.89	1,072,064
2022-08-01	$14.37	$14.49	$13.82	$14.04	$14.04	1,975,289
2022-07-29	$14.31	$14.42	$13.92	$14.38	$14.38	1,699,149
2022-07-28	$14.67	$14.67	$14.02	$14.44	$14.44	1,207,677
2022-07-27	$14.71	$14.81	$14.28	$14.71	$14.71	1,077,642
2022-07-26	$14.78	$14.91	$14.44	$14.61	$14.61	1,088,817
2022-07-25	$14.87	$14.91	$14.36	$14.83	$14.83	1,219,121
2022-07-22	$15.11	$15.23	$14.64	$14.78	$14.78	1,534,261
2022-07-21	$15.26	$15.34	$14.78	$15.18	$15.18	1,162,577
2022-07-20	$14.61	$15.50	$14.54	$15.15	$15.15	2,207,797
2022-07-19	$14.22	$14.67	$13.98	$14.55	$14.55	1,180,184
2022-07-18	$14.55	$14.92	$13.86	$13.92	$13.92	1,138,162
2022-07-15	$14.30	$14.47	$13.94	$14.46	$14.46	1,180,391
2022-07-14	$14.23	$14.31	$13.74	$14.00	$14.00	1,027,197
2022-07-13	$14.17	$14.97	$14.10	$14.41	$14.41	938,105
2022-07-12	$14.24	$14.70	$13.76	$14.58	$14.58	1,099,213
2022-07-11	$14.65	$14.67	$14.17	$14.24	$14.24	1,453,986
2022-07-08	$14.44	$14.88	$14.33	$14.84	$14.84	1,244,505
2022-07-07	$14.09	$14.75	$14.08	$14.59	$14.59	1,816,077
2022-07-06	$13.89	$14.30	$13.75	$14.06	$14.06	1,742,686
2022-07-05	$12.84	$14.02	$12.74	$14.02	$14.02	2,338,123
2022-07-01	$12.55	$13.05	$12.28	$12.96	$12.96	1,466,067
2022-06-30	$12.54	$12.86	$12.20	$12.59	$12.59	1,107,565
2022-06-29	$12.18	$12.88	$12.08	$12.79	$12.79	1,415,909
2022-06-28	$12.53	$12.71	$12.02	$12.17	$12.17	1,221,348
2022-06-27	$12.30	$12.72	$11.99	$12.50	$12.50	1,252,453
2022-06-24	$12.20	$12.39	$11.84	$12.33	$12.33	2,365,383
2022-06-23	$11.56	$12.29	$11.56	$12.28	$12.28	1,804,779
2022-06-22	$10.80	$11.76	$10.62	$11.50	$11.50	1,695,579
2022-06-21	$10.46	$11.47	$10.46	$11.03	$11.03	2,257,105
2022-06-17	$10.15	$10.62	$10.10	$10.31	$10.31	6,652,336
2022-06-16	$10.29	$10.52	$9.79	$9.98	$9.98	2,495,537
2022-06-15	$10.62	$10.82	$10.30	$10.67	$10.67	1,545,390
2022-06-14	$10.40	$10.76	$10.26	$10.47	$10.47	1,580,669
2022-06-13	$11.01	$11.18	$10.39	$10.39	$10.39	3,437,207
2022-06-10	$11.65	$11.94	$11.36	$11.46	$11.46	2,027,262
2022-06-09	$12.40	$12.64	$12.01	$12.02	$12.02	1,574,134
2022-06-08	$12.70	$12.99	$12.43	$12.52	$12.52	1,830,554
2022-06-07	$11.89	$12.92	$11.88	$12.83	$12.83	2,924,728
2022-06-06	$12.31	$12.44	$11.89	$12.05	$12.05	1,995,442
2022-06-03	$11.95	$12.46	$11.71	$12.12	$12.12	2,396,872
2022-06-02	$11.92	$12.24	$11.49	$12.09	$12.09	2,483,196
2022-06-01	$11.96	$12.24	$11.37	$11.92	$11.92	2,991,865
2022-05-31	$12.40	$12.48	$11.63	$11.86	$11.86	2,648,769
2022-05-27	$11.70	$12.46	$11.57	$12.43	$12.43	3,016,347
2022-05-26	$11.78	$11.85	$11.40	$11.68	$11.68	2,561,546
2022-05-25	$11.20	$11.86	$10.99	$11.79	$11.79	3,942,502
2022-05-24	$11.14	$11.63	$10.98	$11.28	$11.28	4,457,798
2022-05-23	$10.90	$11.56	$10.87	$11.41	$11.41	2,787,101
2022-05-20	$11.15	$11.32	$10.24	$10.80	$10.80	3,522,427
2022-05-19	$9.56	$11.28	$9.56	$11.18	$11.18	6,596,060
2022-05-18	$9.40	$9.66	$9.27	$9.62	$9.62	4,536,385
2022-05-17	$10.00	$10.20	$9.18	$9.73	$9.73	6,563,515
2022-05-16	$9.48	$10.12	$9.42	$9.82	$9.82	29,432,161
2022-05-13	$9.00	$10.19	$8.88	$9.60	$9.60	13,577,602
2022-05-12	$7.26	$8.14	$7.26	$7.93	$7.93	2,606,756
2022-05-11	$8.10	$8.20	$7.36	$7.45	$7.45	2,483,219
2022-05-10	$8.42	$8.66	$8.13	$8.22	$8.22	2,503,867
2022-05-09	$8.55	$9.22	$8.12	$8.17	$8.17	3,536,823
2022-05-06	$8.44	$9.52	$8.26	$8.94	$8.94	3,383,254
2022-05-05	$9.22	$9.24	$8.55	$8.76	$8.76	2,210,653
2022-05-04	$9.26	$9.43	$8.60	$9.34	$9.34	1,979,679
2022-05-03	$9.28	$9.35	$8.94	$9.15	$9.15	1,414,707
2022-05-02	$8.80	$9.32	$8.79	$9.30	$9.30	2,174,924
2022-04-29	$9.26	$9.40	$8.80	$8.83	$8.83	1,852,460
2022-04-28	$9.57	$9.68	$8.75	$9.21	$9.21	2,163,872
2022-04-27	$9.45	$9.70	$9.31	$9.39	$9.39	1,056,196
2022-04-26	$9.82	$9.96	$9.39	$9.44	$9.44	1,503,203
2022-04-25	$9.37	$9.98	$9.35	$9.95	$9.95	1,260,288
2022-04-22	$9.84	$10.19	$9.48	$9.52	$9.52	1,255,875
2022-04-21	$10.22	$10.30	$9.76	$9.80	$9.80	1,406,345
2022-04-20	$10.29	$10.30	$9.94	$10.07	$10.07	1,148,278
2022-04-19	$10.27	$10.36	$10.08	$10.24	$10.24	1,027,456
2022-04-18	$10.60	$10.60	$10.17	$10.26	$10.26	1,274,383
2022-04-14	$10.64	$10.75	$10.38	$10.51	$10.51	1,135,008
2022-04-13	$10.14	$10.85	$10.14	$10.69	$10.69	1,540,128
2022-04-12	$10.49	$10.60	$10.05	$10.12	$10.12	1,500,300
2022-04-11	$10.41	$10.56	$10.16	$10.24	$10.24	1,291,698
2022-04-08	$10.68	$10.85	$10.50	$10.52	$10.52	1,137,924
2022-04-07	$10.75	$10.90	$10.42	$10.67	$10.67	1,341,210
2022-04-06	$10.91	$11.08	$10.54	$10.77	$10.77	1,824,167
2022-04-05	$11.35	$11.68	$10.98	$11.04	$11.04	1,606,175
2022-04-04	$11.28	$11.67	$11.16	$11.56	$11.56	1,824,815
2022-04-01	$10.85	$11.26	$10.77	$11.26	$11.26	1,285,685
2022-03-31	$11.10	$11.65	$10.83	$10.84	$10.84	1,226,475
2022-03-30	$11.34	$11.57	$10.94	$11.00	$11.00	1,222,560
2022-03-29	$11.20	$11.46	$11.04	$11.37	$11.37	1,433,788
2022-03-28	$10.94	$11.17	$10.84	$11.03	$11.03	898,106
2022-03-25	$11.34	$11.34	$10.84	$10.93	$10.93	983,109
2022-03-24	$11.22	$11.50	$11.20	$11.40	$11.40	1,627,668
2022-03-23	$11.41	$11.62	$11.12	$11.16	$11.16	902,099
2022-03-22	$11.54	$11.80	$11.42	$11.56	$11.56	1,192,252
2022-03-21	$11.76	$11.90	$11.08	$11.41	$11.41	2,086,285
2022-03-18	$11.34	$11.93	$11.20	$11.81	$11.81	3,731,339
2022-03-17	$10.87	$11.40	$10.85	$11.32	$11.32	1,370,012
2022-03-16	$10.65	$10.98	$10.36	$10.97	$10.97	1,891,136
2022-03-15	$10.35	$10.74	$10.19	$10.44	$10.44	1,618,307
2022-03-14	$9.87	$10.62	$9.84	$10.25	$10.25	2,083,406
2022-03-11	$10.29	$10.35	$9.70	$9.75	$9.75	1,576,895
2022-03-10	$10.22	$10.35	$9.95	$10.19	$10.19	1,290,892
2022-03-09	$10.37	$10.79	$10.19	$10.40	$10.40	1,891,778
2022-03-08	$9.86	$10.57	$9.53	$10.05	$10.05	2,194,067
2022-03-07	$10.18	$10.55	$9.76	$9.87	$9.87	2,264,593
2022-03-04	$11.12	$11.19	$10.19	$10.46	$10.46	3,504,720
2022-03-03	$12.55	$12.57	$11.04	$11.28	$11.28	2,547,997
2022-03-02	$12.37	$12.77	$12.14	$12.58	$12.58	1,310,127
2022-03-01	$12.15	$13.02	$11.60	$12.21	$12.21	1,599,708
2022-02-28	$12.38	$12.70	$12.08	$12.26	$12.26	3,280,314
2022-02-25	$12.40	$12.49	$12.02	$12.48	$12.48	1,111,925
2022-02-24	$11.01	$12.48	$10.90	$12.44	$12.44	2,437,139
2022-02-23	$12.42	$12.44	$11.70	$11.71	$11.71	1,661,154
2022-02-22	$12.28	$12.67	$12.04	$12.27	$12.27	1,461,758
2022-02-18	$12.57	$12.88	$12.09	$12.34	$12.34	1,237,190
2022-02-17	$13.02	$13.08	$12.25	$12.45	$12.45	1,490,927
2022-02-16	$13.12	$13.25	$12.89	$13.04	$13.04	845,618
2022-02-15	$12.78	$13.44	$12.75	$13.32	$13.32	1,251,590
2022-02-14	$12.79	$12.94	$12.41	$12.51	$12.51	1,057,992
2022-02-11	$12.73	$13.50	$12.62	$12.90	$12.90	2,301,156
2022-02-10	$12.81	$13.56	$12.51	$12.74	$12.74	1,946,441
2022-02-09	$12.78	$13.11	$12.73	$13.08	$13.08	1,464,209
2022-02-08	$12.62	$12.69	$12.11	$12.62	$12.62	1,244,298
2022-02-07	$12.61	$12.95	$12.59	$12.75	$12.75	1,056,061
2022-02-04	$12.37	$12.90	$12.30	$12.62	$12.62	1,343,001
2022-02-03	$12.15	$12.62	$12.15	$12.37	$12.37	1,728,059
2022-02-02	$12.59	$12.72	$12.22	$12.41	$12.41	1,497,289
2022-02-01	$13.10	$13.13	$12.51	$12.65	$12.65	1,581,844
2022-01-31	$12.65	$13.02	$12.44	$12.97	$12.97	1,683,910
2022-01-28	$11.80	$12.62	$11.62	$12.60	$12.60	1,583,293
2022-01-27	$12.43	$12.64	$11.81	$11.85	$11.85	1,712,919
2022-01-26	$12.79	$13.33	$12.21	$12.35	$12.35	1,938,968
2022-01-25	$12.49	$12.77	$11.90	$12.60	$12.60	2,014,463
2022-01-24	$12.50	$12.67	$11.12	$12.60	$12.60	3,939,554
2022-01-21	$12.81	$13.55	$12.74	$12.86	$12.86	2,381,003
2022-01-20	$12.90	$13.97	$12.76	$13.15	$13.15	1,895,082
2022-01-19	$12.82	$13.27	$12.64	$12.73	$12.73	1,575,912
2022-01-18	$13.40	$13.49	$12.72	$12.73	$12.73	1,684,511
2022-01-14	$12.61	$13.57	$12.55	$13.53	$13.53	1,509,889
2022-01-13	$13.63	$13.97	$13.00	$13.06	$13.06	1,399,161
2022-01-12	$14.51	$14.66	$13.61	$13.61	$13.61	1,705,393
2022-01-11	$14.48	$14.84	$14.03	$14.19	$14.19	1,365,335
2022-01-10	$13.66	$14.48	$13.15	$14.44	$14.44	2,543,956
2022-01-07	$13.12	$13.83	$13.06	$13.52	$13.52	1,816,097
2022-01-06	$13.18	$14.12	$12.90	$13.11	$13.11	3,051,299
2022-01-05	$13.40	$13.71	$12.56	$12.61	$12.61	1,760,334
2022-01-04	$13.97	$13.97	$12.94	$13.40	$13.40	1,890,014
2022-01-03	$14.24	$14.25	$13.44	$13.88	$13.88	1,427,335
2021-12-31	$14.22	$14.30	$13.90	$14.07	$14.07	1,147,967
2021-12-30	$14.91	$15.30	$14.12	$14.22	$14.22	1,642,187
2021-12-29	$14.42	$15.05	$14.30	$15.00	$15.00	1,635,515
2021-12-28	$14.23	$15.13	$14.19	$14.20	$14.20	2,213,792
2021-12-27	$14.24	$14.60	$13.95	$14.39	$14.39	1,562,130
2021-12-23	$14.04	$14.27	$13.53	$14.15	$14.15	1,321,315
2021-12-22	$13.86	$14.22	$13.65	$14.04	$14.04	1,155,277
2021-12-21	$14.23	$14.34	$13.75	$14.23	$14.23	1,697,909
2021-12-20	$15.19	$15.28	$14.03	$14.14	$14.14	2,579,221
2021-12-17	$14.09	$15.25	$14.02	$15.19	$15.19	4,363,340
2021-12-16	$14.31	$14.82	$13.96	$14.16	$14.16	1,586,831
2021-12-15	$13.52	$14.24	$13.20	$14.15	$14.15	1,485,995
2021-12-14	$13.07	$13.56	$12.97	$13.38	$13.38	1,168,609
2021-12-13	$13.44	$13.97	$13.08	$13.21	$13.21	1,241,516
2021-12-10	$13.65	$13.98	$13.17	$13.33	$13.33	2,455,759
2021-12-09	$14.38	$14.50	$13.68	$13.70	$13.70	1,263,256
2021-12-08	$14.42	$14.72	$14.18	$14.35	$14.35	1,391,103
2021-12-07	$13.70	$14.72	$13.70	$14.45	$14.45	2,158,013
2021-12-06	$13.02	$13.48	$12.60	$13.39	$13.39	5,003,488
2021-12-03	$14.25	$14.25	$12.82	$13.17	$13.17	4,392,000
2021-12-02	$15.08	$15.33	$14.40	$14.70	$14.70	2,220,326
2021-12-01	$15.95	$16.41	$15.10	$15.11	$15.11	1,580,921
2021-11-30	$15.94	$16.34	$15.23	$16.15	$16.15	2,109,324
2021-11-29	$16.78	$17.11	$16.02	$16.07	$16.07	2,955,461
2021-11-26	$17.08	$17.18	$15.98	$16.32	$16.32	1,777,020
2021-11-24	$15.94	$16.49	$15.60	$16.39	$16.39	1,295,894
2021-11-23	$16.20	$16.47	$15.45	$15.80	$15.80	2,044,166
2021-11-22	$16.37	$16.64	$15.71	$16.26	$16.26	2,774,556
2021-11-19	$16.63	$17.13	$16.47	$16.47	$16.47	2,841,336
2021-11-18	$17.03	$17.51	$16.47	$16.75	$16.75	1,736,135
2021-11-17	$17.13	$17.43	$16.75	$16.96	$16.96	2,365,977
2021-11-16	$16.93	$17.58	$16.77	$17.16	$17.16	1,841,256
2021-11-15	$16.99	$17.47	$16.80	$17.05	$17.05	1,134,427
2021-11-12	$16.37	$17.10	$16.36	$16.95	$16.95	2,237,615
2021-11-11	$16.02	$16.48	$15.75	$16.41	$16.41	2,984,633
2021-11-10	$16.50	$17.00	$15.95	$16.02	$16.02	2,635,030
2021-11-09	$16.32	$16.47	$15.75	$15.97	$15.97	1,821,783
2021-11-08	$16.51	$17.12	$15.98	$16.13	$16.13	2,810,157
2021-11-05	$18.16	$18.63	$14.90	$16.16	$16.16	10,642,350
2021-11-04	$21.37	$21.39	$20.55	$20.76	$20.76	5,052,741
2021-11-03	$20.59	$21.11	$20.22	$20.94	$20.94	2,379,721
2021-11-02	$20.60	$20.67	$20.05	$20.54	$20.54	1,485,954
2021-11-01	$20.12	$21.14	$19.64	$20.56	$20.56	3,286,168
2021-10-29	$20.50	$20.50	$19.51	$19.97	$19.97	2,182,366
2021-10-28	$19.71	$20.50	$19.50	$20.43	$20.43	2,142,000
2021-10-27	$19.11	$20.25	$19.10	$19.70	$19.70	2,934,242
2021-10-26	$19.43	$19.55	$18.60	$19.18	$19.18	1,757,122
2021-10-25	$18.00	$19.52	$17.87	$19.40	$19.40	2,630,232
2021-10-22	$18.50	$18.50	$16.72	$18.12	$18.12	3,834,447
2021-10-21	$18.54	$18.99	$18.22	$18.85	$18.85	2,038,406
2021-10-20	$17.42	$18.93	$17.42	$18.23	$18.23	3,164,411
2021-10-19	$17.15	$18.06	$16.88	$17.55	$17.55	2,256,468
2021-10-18	$17.41	$17.74	$16.86	$17.14	$17.14	2,783,953
2021-10-15	$17.10	$17.22	$16.54	$16.94	$16.94	1,701,028
2021-10-14	$17.66	$17.75	$16.93	$17.02	$17.02	1,777,333
2021-10-13	$18.01	$18.21	$17.06	$17.49	$17.49	2,086,654
2021-10-12	$17.70	$18.31	$17.48	$18.05	$18.05	1,357,127
2021-10-11	$17.33	$17.95	$17.05	$17.53	$17.53	1,978,758
2021-10-08	$18.16	$18.33	$17.31	$17.33	$17.33	1,676,640
2021-10-07	$17.80	$18.40	$17.70	$18.14	$18.14	1,673,668
2021-10-06	$17.71	$17.99	$17.37	$17.69	$17.69	1,600,758
2021-10-05	$17.16	$18.00	$17.07	$17.79	$17.79	2,403,803
2021-10-04	$17.06	$17.61	$16.19	$17.12	$17.12	3,147,590
2021-10-01	$18.41	$18.46	$15.86	$16.84	$16.84	6,486,050
2021-09-30	$19.46	$20.45	$19.19	$19.21	$19.21	3,474,614
2021-09-29	$18.69	$19.99	$17.94	$19.44	$19.44	5,994,515
2021-09-28	$18.15	$18.94	$17.83	$18.31	$18.31	4,324,583
2021-09-27	$20.00	$20.96	$18.31	$18.49	$18.49	6,263,710
2021-09-24	$19.21	$20.27	$18.90	$19.83	$19.83	5,235,614
2021-09-23	$17.93	$19.60	$17.74	$19.60	$19.60	7,949,294
2021-09-22	$15.80	$20.66	$15.77	$18.79	$18.79	30,508,009
2021-09-21	$15.02	$15.22	$14.41	$14.86	$14.86	1,760,582
2021-09-20	$14.43	$15.17	$14.29	$14.97	$14.97	2,627,468
2021-09-17	$14.57	$15.09	$14.26	$14.89	$14.89	5,996,048
2021-09-16	$14.44	$14.85	$14.10	$14.44	$14.44	1,880,627
2021-09-15	$13.50	$14.57	$13.30	$14.48	$14.48	3,684,958
2021-09-14	$14.57	$14.72	$13.71	$13.92	$13.92	4,779,809
2021-09-13	$15.33	$15.66	$13.90	$14.74	$14.74	12,740,253
2021-09-10	$19.12	$19.25	$17.41	$17.55	$17.55	4,657,145
2021-09-09	$18.07	$19.44	$18.02	$18.94	$18.94	3,958,151
2021-09-08	$17.70	$18.45	$17.31	$18.26	$18.26	4,654,049
2021-09-07	$17.82	$18.33	$17.23	$17.63	$17.63	3,330,955
2021-09-03	$17.07	$18.45	$17.00	$17.68	$17.68	4,589,150
2021-09-02	$19.12	$19.19	$17.20	$17.69	$17.69	6,828,167
2021-09-01	$20.14	$20.40	$18.20	$19.00	$19.00	12,622,515
2021-08-31	$18.26	$20.00	$18.26	$19.46	$19.46	10,193,030
2021-08-30	$17.44	$18.60	$17.10	$18.09	$18.09	8,832,714
2021-08-27	$18.07	$18.50	$15.97	$16.91	$16.91	17,712,066
2021-08-26	$16.41	$18.13	$16.34	$17.55	$17.55	12,338,836
2021-08-25	$15.42	$17.11	$15.08	$16.24	$16.24	10,894,528
2021-08-24	$13.87	$15.28	$13.41	$15.13	$15.13	5,782,745
2021-08-23	$12.44	$13.86	$12.31	$13.77	$13.77	5,296,919
2021-08-20	$11.67	$12.19	$11.61	$12.04	$12.04	2,603,254
2021-08-19	$11.50	$12.11	$11.44	$11.62	$11.62	2,293,015
2021-08-18	$12.38	$12.59	$11.77	$11.81	$11.81	2,774,385
2021-08-17	$11.96	$12.38	$11.55	$12.28	$12.28	3,381,936
2021-08-16	$13.04	$13.17	$11.77	$12.11	$12.11	4,542,781
2021-08-13	$13.03	$13.87	$12.79	$13.20	$13.20	5,153,837
2021-08-12	$12.51	$12.95	$12.17	$12.78	$12.78	4,812,639
2021-08-11	$11.84	$12.23	$11.81	$12.13	$12.13	2,998,644
2021-08-10	$11.44	$11.69	$11.15	$11.69	$11.69	3,475,965
2021-08-09	$10.72	$11.90	$10.65	$11.58	$11.58	4,923,474
2021-08-06	$10.73	$11.25	$10.54	$10.74	$10.74	4,843,517
2021-08-05	$9.91	$10.78	$9.78	$10.33	$10.33	5,158,078
2021-08-04	$9.70	$10.00	$9.67	$9.88	$9.88	1,812,435
2021-08-03	$9.45	$9.76	$9.33	$9.74	$9.74	1,143,685
2021-08-02	$9.34	$9.67	$9.28	$9.45	$9.45	1,146,574
2021-07-30	$9.46	$9.47	$9.20	$9.34	$9.34	1,287,779
2021-07-29	$9.65	$9.76	$9.48	$9.49	$9.49	775,659
2021-07-28	$9.33	$9.70	$9.28	$9.62	$9.62	2,207,789
2021-07-27	$9.33	$9.33	$9.05	$9.20	$9.20	1,215,707
2021-07-26	$9.45	$9.54	$9.27	$9.28	$9.28	933,580
2021-07-23	$9.75	$9.79	$9.14	$9.47	$9.47	1,130,543
2021-07-22	$9.80	$9.95	$9.55	$9.71	$9.71	1,438,058
2021-07-21	$9.48	$9.83	$9.43	$9.69	$9.69	1,335,353
2021-07-20	$9.26	$9.63	$9.20	$9.49	$9.49	1,293,148
2021-07-19	$9.20	$9.38	$9.02	$9.18	$9.18	1,399,445
2021-07-16	$9.49	$9.69	$9.27	$9.40	$9.40	1,728,508
2021-07-15	$9.18	$9.46	$9.00	$9.44	$9.44	1,619,821
2021-07-14	$9.03	$9.46	$8.98	$9.16	$9.16	1,405,571
2021-07-13	$9.35	$9.46	$9.01	$9.30	$9.30	994,415
2021-07-12	$9.44	$9.53	$9.27	$9.38	$9.38	679,250
2021-07-09	$9.30	$9.49	$9.06	$9.48	$9.48	993,606
2021-07-08	$8.91	$9.40	$8.88	$9.25	$9.25	1,350,789
2021-07-07	$9.50	$9.62	$9.06	$9.17	$9.17	2,380,842
2021-07-06	$10.14	$10.25	$9.47	$9.50	$9.50	2,393,843
2021-07-02	$10.19	$10.24	$9.80	$9.90	$9.90	1,094,617
2021-07-01	$10.00	$10.35	$9.92	$10.23	$10.23	2,122,951
2021-06-30	$9.95	$10.03	$9.70	$9.85	$9.85	2,309,779
2021-06-29	$9.27	$9.95	$9.26	$9.87	$9.87	2,627,841
2021-06-28	$9.35	$9.48	$9.25	$9.29	$9.29	1,128,370
2021-06-25	$9.42	$9.48	$9.18	$9.20	$9.20	3,371,984
2021-06-24	$9.30	$9.51	$9.24	$9.42	$9.42	2,013,273
2021-06-23	$8.90	$9.28	$8.85	$9.25	$9.25	2,004,044
2021-06-22	$9.27	$9.29	$8.80	$8.95	$8.95	2,919,174
2021-06-21	$9.03	$9.39	$8.96	$9.26	$9.26	2,295,847
2021-06-18	$8.96	$9.19	$8.81	$8.93	$8.93	2,917,843
2021-06-17	$8.86	$9.10	$8.77	$9.04	$9.04	2,894,565
2021-06-16	$8.83	$9.01	$8.50	$8.86	$8.86	2,890,498
2021-06-15	$9.05	$9.05	$8.40	$8.89	$8.89	2,637,731
2021-06-14	$9.17	$9.32	$8.97	$9.02	$9.02	2,396,949
2021-06-11	$9.32	$9.33	$8.91	$9.18	$9.18	1,295,501
2021-06-10	$9.20	$9.56	$9.09	$9.29	$9.29	1,828,512
2021-06-09	$9.17	$9.30	$9.02	$9.09	$9.09	1,791,894
2021-06-08	$9.10	$9.20	$8.77	$9.13	$9.13	1,459,246
2021-06-07	$8.74	$9.09	$8.64	$8.96	$8.96	2,018,139
2021-06-04	$8.62	$8.72	$8.46	$8.66	$8.66	1,000,351
2021-06-03	$8.33	$8.63	$8.21	$8.56	$8.56	1,748,207
2021-06-02	$8.10	$8.43	$8.02	$8.42	$8.42	1,772,302
2021-06-01	$8.28	$8.41	$8.08	$8.11	$8.11	1,788,269
2021-05-28	$8.35	$8.49	$8.15	$8.20	$8.20	1,401,090
2021-05-27	$8.01	$8.40	$7.98	$8.31	$8.31	3,128,454
2021-05-26	$7.65	$7.87	$7.62	$7.86	$7.86	1,406,723
2021-05-25	$7.79	$7.87	$7.62	$7.63	$7.63	1,031,157
2021-05-24	$7.82	$7.84	$7.60	$7.72	$7.72	1,774,928
2021-05-21	$7.93	$7.96	$7.70	$7.71	$7.71	1,270,005
2021-05-20	$7.81	$7.96	$7.68	$7.83	$7.83	1,748,677
2021-05-19	$7.50	$7.71	$7.39	$7.65	$7.65	1,251,966
2021-05-18	$7.86	$8.04	$7.68	$7.70	$7.70	2,070,138
2021-05-17	$7.42	$7.91	$7.42	$7.76	$7.76	2,366,549
2021-05-14	$7.40	$7.87	$7.36	$7.80	$7.80	3,411,146
2021-05-13	$7.37	$7.55	$7.14	$7.33	$7.33	4,267,067
2021-05-12	$7.34	$7.65	$7.23	$7.25	$7.25	3,995,906
2021-05-11	$7.65	$7.73	$7.09	$7.52	$7.52	6,991,571
2021-05-10	$9.26	$9.26	$7.78	$7.90	$7.90	12,839,423
2021-05-07	$9.09	$10.09	$8.88	$9.81	$9.81	3,327,978
2021-05-06	$8.79	$8.97	$8.48	$8.88	$8.88	3,514,616
2021-05-05	$9.42	$9.42	$8.87	$8.94	$8.94	2,090,601
2021-05-04	$9.70	$9.70	$9.19	$9.24	$9.24	1,838,317
2021-05-03	$10.11	$10.11	$9.60	$9.74	$9.74	2,057,033
2021-04-30	$10.05	$10.46	$9.89	$9.98	$9.98	2,296,860
2021-04-29	$10.49	$10.56	$10.28	$10.46	$10.46	1,260,924
2021-04-28	$10.12	$10.53	$10.00	$10.33	$10.33	1,922,329
2021-04-27	$9.91	$10.42	$9.79	$10.12	$10.12	2,002,894
2021-04-26	$9.66	$9.99	$9.58	$9.90	$9.90	1,865,572
2021-04-23	$9.56	$9.77	$9.43	$9.59	$9.59	1,640,051
2021-04-22	$9.39	$9.67	$8.92	$9.54	$9.54	3,071,730
2021-04-21	$9.04	$9.58	$9.00	$9.39	$9.39	3,293,316
2021-04-20	$10.83	$10.83	$8.76	$8.94	$8.94	7,659,019
2021-04-19	$10.84	$11.84	$10.76	$10.89	$10.89	4,885,697
2021-04-16	$10.83	$11.20	$10.60	$10.99	$10.99	2,400,721
2021-04-15	$10.32	$11.04	$10.21	$10.86	$10.86	3,309,260
2021-04-14	$9.97	$10.56	$9.93	$10.14	$10.14	2,467,550
2021-04-13	$10.19	$10.59	$9.74	$9.96	$9.96	1,844,804
2021-04-12	$10.08	$10.08	$9.58	$10.07	$10.07	1,704,750
2021-04-09	$9.90	$10.11	$9.71	$10.07	$10.07	1,278,736
2021-04-08	$9.93	$10.00	$9.62	$9.97	$9.97	1,493,572
2021-04-07	$10.02	$10.16	$9.80	$9.84	$9.84	1,446,781
2021-04-06	$10.05	$10.50	$10.00	$10.12	$10.12	3,067,829
2021-04-05	$9.81	$9.85	$9.54	$9.84	$9.84	1,818,551
2021-04-01	$9.90	$10.12	$9.62	$9.73	$9.73	1,527,878
2021-03-31	$9.41	$9.99	$9.30	$9.83	$9.83	2,012,294
2021-03-30	$9.57	$9.57	$9.18	$9.32	$9.32	1,577,474
2021-03-29	$9.98	$9.99	$9.41	$9.52	$9.52	2,148,233
2021-03-26	$10.33	$10.56	$9.83	$10.16	$10.16	1,888,803
2021-03-25	$9.20	$10.30	$9.11	$10.28	$10.28	2,877,606
2021-03-24	$10.30	$10.49	$9.60	$9.61	$9.61	3,533,766
2021-03-23	$10.81	$10.97	$10.00	$10.12	$10.12	3,383,951
2021-03-22	$10.19	$11.45	$10.16	$10.99	$10.99	5,839,777
2021-03-19	$9.85	$10.24	$9.76	$10.03	$10.03	9,339,944
2021-03-18	$10.03	$10.59	$9.70	$9.75	$9.75	2,883,423
2021-03-17	$9.69	$10.36	$9.58	$10.27	$10.27	2,357,598
2021-03-16	$10.24	$10.29	$9.71	$9.88	$9.88	2,708,657
2021-03-15	$9.71	$10.44	$9.55	$10.21	$10.21	3,712,711
2021-03-12	$9.60	$9.92	$9.47	$9.58	$9.58	2,983,179
2021-03-11	$9.63	$9.70	$9.25	$9.70	$9.70	2,493,247
2021-03-10	$9.25	$9.61	$9.13	$9.39	$9.39	2,224,495
2021-03-09	$8.59	$9.28	$8.59	$9.14	$9.14	2,781,368
2021-03-08	$8.21	$8.77	$8.21	$8.50	$8.50	2,854,648
2021-03-05	$8.55	$8.60	$7.30	$8.23	$8.23	5,194,772
2021-03-04	$8.42	$8.67	$7.93	$8.47	$8.47	3,616,803
2021-03-03	$8.60	$8.83	$8.31	$8.49	$8.49	3,056,306
2021-03-02	$8.95	$9.03	$8.62	$8.64	$8.64	2,499,820
2021-03-01	$9.15	$9.19	$8.67	$8.90	$8.90	3,526,373
2021-02-26	$9.19	$10.10	$8.64	$8.75	$8.75	9,803,278
2021-02-25	$9.28	$9.65	$8.15	$8.16	$8.16	4,495,932
2021-02-24	$9.12	$9.41	$8.75	$9.38	$9.38	2,252,753
2021-02-23	$8.98	$9.21	$8.34	$9.08	$9.08	4,081,560
2021-02-22	$9.91	$10.35	$9.58	$9.60	$9.60	3,708,716
2021-02-19	$9.60	$11.00	$9.52	$10.07	$10.07	8,668,532
2021-02-18	$9.56	$9.80	$9.32	$9.52	$9.52	3,626,552
2021-02-17	$9.72	$9.97	$9.55	$9.82	$9.82	3,461,772
2021-02-16	$10.00	$10.01	$9.49	$9.78	$9.78	3,790,070
2021-02-12	$9.61	$10.06	$9.32	$9.74	$9.74	3,506,669
2021-02-11	$9.75	$10.17	$9.34	$9.53	$9.53	4,547,474
2021-02-10	$10.70	$10.94	$9.60	$9.82	$9.82	6,540,262
2021-02-09	$11.05	$11.19	$10.42	$10.60	$10.60	5,969,891
2021-02-08	$9.73	$11.25	$9.55	$11.18	$11.18	10,377,305
2021-02-05	$9.71	$10.11	$9.37	$9.48	$9.48	4,803,843
2021-02-04	$9.61	$10.08	$8.97	$9.59	$9.59	10,194,731
2021-02-03	$9.13	$9.53	$8.61	$9.41	$9.41	8,537,593
2021-02-02	$10.36	$10.71	$8.21	$9.46	$9.46	24,309,601
2021-02-01	$7.37	$11.69	$7.06	$10.27	$10.27	106,312,917
2021-01-29	$5.98	$6.75	$5.90	$6.31	$6.31	6,121,355
2021-01-28	$6.22	$6.57	$5.87	$5.90	$5.90	3,333,315
2021-01-27	$6.02	$6.73	$5.88	$6.14	$6.14	5,273,079
2021-01-26	$6.56	$6.57	$6.07	$6.17	$6.17	4,440,939
2021-01-25	$5.22	$6.57	$5.22	$6.55	$6.55	12,062,310
2021-01-22	$5.00	$5.26	$4.99	$5.22	$5.22	3,023,777
2021-01-21	$5.08	$5.13	$4.93	$5.04	$5.04	2,054,739
2021-01-20	$5.15	$5.21	$4.99	$5.12	$5.12	1,693,315
2021-01-19	$5.15	$5.32	$5.07	$5.10	$5.10	2,583,206
2021-01-15	$5.15	$5.53	$5.12	$5.13	$5.13	3,677,225
2021-01-14	$5.08	$5.26	$5.02	$5.14	$5.14	2,422,397
2021-01-13	$5.17	$5.22	$5.01	$5.09	$5.09	1,901,609
2021-01-12	$4.91	$5.17	$4.91	$5.15	$5.15	2,142,685
2021-01-11	$4.92	$5.08	$4.78	$4.92	$4.92	1,762,161
2021-01-08	$4.88	$5.03	$4.79	$4.99	$4.99	2,390,006
2021-01-07	$4.63	$4.95	$4.61	$4.90	$4.90	3,052,960
2021-01-06	$4.56	$4.77	$4.51	$4.60	$4.60	2,155,656
2021-01-05	$4.58	$4.64	$4.48	$4.57	$4.57	1,927,631
2021-01-04	$4.51	$4.69	$4.36	$4.62	$4.62	2,751,868
2020-12-31	$4.90	$4.92	$4.41	$4.45	$4.45	3,855,183
2020-12-30	$4.73	$4.95	$4.72	$4.90	$4.90	2,412,959
2020-12-29	$4.96	$5.03	$4.66	$4.70	$4.70	3,361,220
2020-12-28	$5.31	$5.42	$4.90	$4.90	$4.90	3,513,466
2020-12-24	$5.56	$5.60	$5.23	$5.28	$5.28	2,137,105
2020-12-23	$5.12	$5.63	$4.98	$5.60	$5.60	4,472,637
2020-12-22	$5.25	$5.26	$4.91	$5.11	$5.11	2,786,144
2020-12-21	$4.96	$5.27	$4.94	$5.23	$5.23	3,074,777
2020-12-18	$4.98	$5.14	$4.82	$5.06	$5.06	7,324,364
2020-12-17	$4.64	$4.95	$4.62	$4.93	$4.93	2,218,588
2020-12-16	$4.89	$4.93	$4.61	$4.63	$4.63	3,070,505
2020-12-15	$5.21	$5.21	$4.86	$4.90	$4.90	3,197,290
2020-12-14	$5.08	$5.30	$4.93	$5.17	$5.17	4,165,234
2020-12-11	$4.71	$4.99	$4.71	$4.96	$4.96	3,372,107
2020-12-10	$4.52	$4.67	$4.45	$4.57	$4.57	2,752,573
2020-12-09	$4.93	$4.97	$4.50	$4.64	$4.64	2,819,066
2020-12-08	$4.76	$4.89	$4.65	$4.88	$4.88	2,178,093
2020-12-07	$5.10	$5.10	$4.70	$4.75	$4.75	3,380,716
2020-12-04	$5.40	$5.42	$4.93	$5.16	$5.16	3,903,010
2020-12-03	$5.27	$5.33	$5.14	$5.17	$5.17	1,724,757
2020-12-02	$5.18	$5.28	$5.01	$5.25	$5.25	2,168,249
2020-12-01	$5.25	$5.85	$5.23	$5.26	$5.26	6,097,848
2020-11-30	$4.80	$5.10	$4.79	$5.08	$5.08	4,234,061
2020-11-27	$4.30	$4.80	$4.29	$4.79	$4.79	3,434,054
2020-11-25	$4.19	$4.33	$4.12	$4.25	$4.25	1,717,088
2020-11-24	$4.20	$4.28	$4.06	$4.15	$4.15	1,995,716
2020-11-23	$4.42	$4.45	$4.14	$4.20	$4.20	2,993,704
2020-11-20	$4.42	$4.49	$4.30	$4.42	$4.42	1,858,574
2020-11-19	$4.38	$4.58	$4.37	$4.45	$4.45	1,335,698
2020-11-18	$4.62	$4.62	$4.35	$4.38	$4.38	2,591,498
2020-11-17	$4.35	$4.67	$4.15	$4.61	$4.61	3,576,770
2020-11-16	$4.19	$4.48	$4.11	$4.41	$4.41	3,653,092
2020-11-13	$4.10	$4.24	$4.05	$4.16	$4.16	2,129,852
2020-11-12	$4.34	$4.35	$3.99	$4.04	$4.04	3,793,750
2020-11-11	$4.09	$4.44	$4.04	$4.43	$4.43	2,848,439
2020-11-10	$4.02	$4.23	$3.79	$4.16	$4.16	4,103,491
2020-11-09	$4.28	$4.37	$3.85	$3.88	$3.88	3,438,227
2020-11-06	$4.40	$4.51	$4.07	$4.15	$4.15	4,057,772
2020-11-05	$4.32	$4.32	$4.01	$4.13	$4.13	3,044,285
2020-11-04	$3.98	$4.36	$3.98	$4.13	$4.13	3,606,787
2020-11-03	$3.79	$4.02	$3.69	$4.00	$4.00	2,436,706
2020-11-02	$3.81	$3.81	$3.66	$3.76	$3.76	1,185,575
2020-10-30	$3.82	$3.90	$3.67	$3.73	$3.73	1,818,413
2020-10-29	$3.73	$3.99	$3.58	$3.90	$3.90	2,904,984
2020-10-28	$3.78	$3.84	$3.63	$3.75	$3.75	2,414,954
2020-10-27	$3.94	$3.95	$3.78	$3.87	$3.87	2,141,420
2020-10-26	$4.14	$4.23	$3.85	$3.93	$3.93	3,729,365
2020-10-23	$4.20	$4.25	$4.07	$4.16	$4.16	2,083,697
2020-10-22	$4.17	$4.38	$4.06	$4.20	$4.20	2,523,779
2020-10-21	$4.14	$4.25	$4.02	$4.17	$4.17	2,827,539
2020-10-20	$4.30	$4.35	$4.03	$4.14	$4.14	3,123,498
2020-10-19	$4.47	$4.47	$4.22	$4.26	$4.26	2,607,679
2020-10-16	$4.65	$4.68	$4.40	$4.44	$4.44	2,734,078
2020-10-15	$4.52	$4.64	$4.40	$4.61	$4.61	2,027,146
2020-10-14	$5.20	$5.23	$4.55	$4.59	$4.59	5,511,141
2020-10-13	$4.87	$5.22	$4.82	$5.19	$5.19	5,479,765
2020-10-12	$4.49	$4.67	$4.38	$4.64	$4.64	2,230,571
2020-10-09	$4.68	$4.72	$4.43	$4.44	$4.44	2,033,327
2020-10-08	$4.66	$4.77	$4.61	$4.61	$4.61	1,870,271
2020-10-07	$4.42	$4.69	$4.41	$4.61	$4.61	1,813,014
2020-10-06	$4.60	$4.66	$4.35	$4.41	$4.41	2,117,331
2020-10-05	$4.29	$4.53	$4.28	$4.53	$4.53	2,224,426
2020-10-02	$4.10	$4.34	$4.07	$4.22	$4.22	1,999,955
2020-10-01	$4.30	$4.46	$4.17	$4.21	$4.21	2,593,212
2020-09-30	$4.40	$4.50	$4.26	$4.32	$4.32	2,667,844
2020-09-29	$4.35	$4.46	$4.31	$4.40	$4.40	1,357,512
2020-09-28	$4.52	$4.54	$4.26	$4.36	$4.36	2,186,794
2020-09-25	$4.33	$4.56	$4.30	$4.48	$4.48	3,325,612
2020-09-24	$4.50	$4.50	$4.22	$4.32	$4.32	3,904,787
2020-09-23	$4.95	$4.98	$4.52	$4.53	$4.53	3,684,541
2020-09-22	$5.05	$5.16	$4.86	$4.92	$4.92	2,661,102
2020-09-21	$5.31	$5.41	$5.03	$5.08	$5.08	3,820,561
2020-09-18	$5.69	$5.80	$5.35	$5.43	$5.43	12,384,776
2020-09-17	$5.39	$5.93	$5.33	$5.64	$5.64	3,807,722
2020-09-16	$5.31	$5.56	$5.29	$5.41	$5.41	2,539,885
2020-09-15	$5.75	$5.93	$5.30	$5.35	$5.35	4,380,495
2020-09-14	$5.45	$5.97	$5.35	$5.68	$5.68	8,968,363
2020-09-11	$5.02	$5.10	$4.89	$5.01	$5.01	1,797,238
2020-09-10	$4.98	$5.25	$4.82	$5.00	$5.00	3,515,071
2020-09-09	$4.82	$5.23	$4.68	$5.01	$5.01	5,948,897
2020-09-08	$4.80	$4.98	$4.57	$4.82	$4.82	2,547,607
2020-09-04	$5.21	$5.31	$4.52	$4.88	$4.88	4,927,534
2020-09-03	$5.60	$5.71	$5.15	$5.29	$5.29	3,696,428
2020-09-02	$5.47	$5.68	$5.11	$5.66	$5.66	3,550,422
2020-09-01	$5.92	$6.00	$5.38	$5.57	$5.57	4,223,384
2020-08-31	$5.95	$6.13	$5.78	$5.98	$5.98	4,615,912
2020-08-28	$5.99	$6.06	$5.68	$5.74	$5.74	5,733,267
2020-08-27	$6.22	$6.29	$5.95	$6.00	$6.00	3,042,818
2020-08-26	$6.25	$6.39	$6.10	$6.24	$6.24	2,424,903
2020-08-25	$5.94	$6.45	$5.78	$6.32	$6.32	3,784,972
2020-08-24	$6.37	$6.44	$5.84	$6.01	$6.01	5,339,079
2020-08-21	$6.70	$6.70	$6.37	$6.49	$6.49	4,197,122
2020-08-20	$6.44	$6.83	$6.26	$6.70	$6.70	4,868,685
2020-08-19	$6.60	$6.66	$6.46	$6.49	$6.49	2,434,332
2020-08-18	$7.17	$7.17	$6.45	$6.62	$6.62	4,961,399
2020-08-17	$6.72	$7.27	$6.55	$7.10	$7.10	6,448,775
2020-08-14	$6.86	$7.00	$6.53	$6.72	$6.72	3,394,043
2020-08-13	$7.01	$7.02	$6.63	$6.81	$6.81	4,246,080
2020-08-12	$7.24	$7.24	$6.35	$6.89	$6.89	10,232,702
2020-08-11	$7.64	$7.73	$6.94	$7.08	$7.08	4,538,970
2020-08-10	$7.90	$8.06	$7.60	$7.79	$7.79	3,306,234
2020-08-07	$8.15	$8.23	$7.08	$7.78	$7.78	8,205,248
2020-08-06	$8.90	$9.10	$8.63	$8.82	$8.82	3,119,573
2020-08-05	$9.19	$9.69	$8.73	$8.99	$8.99	7,016,676
2020-08-04	$9.00	$9.10	$8.52	$9.01	$9.01	4,290,161
2020-08-03	$8.20	$9.02	$7.93	$8.96	$8.96	6,981,867
2020-07-31	$8.36	$8.49	$7.84	$8.11	$8.11	4,322,962
2020-07-30	$7.78	$8.55	$7.72	$8.39	$8.39	4,903,242
2020-07-29	$8.62	$8.70	$7.70	$7.97	$7.97	6,466,369
2020-07-28	$9.27	$9.28	$8.35	$8.61	$8.61	7,073,837
2020-07-27	$9.08	$9.75	$9.02	$9.34	$9.34	8,946,925
2020-07-24	$9.83	$9.86	$8.80	$8.88	$8.88	7,274,183
2020-07-23	$10.25	$10.78	$9.92	$10.12	$10.12	6,545,916
2020-07-22	$10.00	$10.32	$9.72	$10.15	$10.15	5,302,955
2020-07-21	$11.58	$11.69	$9.96	$10.22	$10.22	9,652,046
2020-07-20	$11.75	$12.44	$11.22	$11.70	$11.70	7,245,929
2020-07-17	$9.50	$12.19	$9.50	$11.37	$11.37	26,794,357
2020-07-16	$9.66	$9.83	$9.02	$9.49	$9.49	6,067,176
2020-07-15	$9.09	$9.42	$9.01	$9.36	$9.36	4,419,672
2020-07-14	$8.72	$9.20	$8.46	$9.19	$9.19	5,084,040
2020-07-13	$8.72	$9.20	$8.48	$8.51	$8.51	4,091,689
2020-07-10	$9.11	$9.18	$8.52	$8.66	$8.66	4,322,259
2020-07-09	$9.45	$9.76	$9.08	$9.17	$9.17	4,619,369
2020-07-08	$9.00	$9.63	$8.93	$9.42	$9.42	8,397,668
2020-07-07	$8.44	$9.08	$8.30	$8.82	$8.82	4,151,678
2020-07-06	$8.70	$8.76	$8.23	$8.47	$8.47	3,374,266
2020-07-02	$8.31	$8.80	$8.16	$8.67	$8.67	4,324,723
2020-07-01	$8.80	$9.00	$8.07	$8.31	$8.31	5,713,040
2020-06-30	$8.12	$9.39	$8.00	$8.87	$8.87	8,525,222
2020-06-29	$9.36	$9.64	$8.34	$8.49	$8.49	10,902,294
2020-06-26	$8.75	$9.74	$8.65	$9.10	$9.10	15,614,910
2020-06-25	$7.82	$8.56	$7.70	$8.22	$8.22	9,354,085
2020-06-24	$7.47	$8.09	$7.28	$7.66	$7.66	11,986,711
2020-06-23	$6.69	$7.44	$6.69	$7.35	$7.35	6,579,408
2020-06-22	$6.68	$6.85	$6.39	$6.66	$6.66	4,324,051
2020-06-19	$6.46	$7.07	$6.35	$6.54	$6.54	10,698,287
2020-06-18	$5.98	$6.16	$5.93	$6.13	$6.13	2,122,637
2020-06-17	$6.17	$6.28	$5.96	$6.01	$6.01	2,581,387
2020-06-16	$6.45	$6.52	$5.96	$6.18	$6.18	4,275,449
2020-06-15	$6.35	$6.44	$5.85	$6.42	$6.42	7,343,923
2020-06-12	$5.54	$5.77	$5.45	$5.71	$5.71	3,175,491
2020-06-11	$5.86	$5.91	$5.38	$5.41	$5.41	4,475,074
2020-06-10	$5.95	$6.28	$5.73	$5.96	$5.96	4,913,109
2020-06-09	$6.22	$6.50	$5.79	$5.88	$5.88	7,023,984
2020-06-08	$6.19	$6.35	$6.04	$6.09	$6.09	3,702,719
2020-06-05	$6.60	$6.70	$5.90	$6.09	$6.09	5,423,896
2020-06-04	$6.71	$7.23	$6.39	$6.48	$6.48	7,185,328
2020-06-03	$7.40	$7.68	$6.70	$6.86	$6.86	9,863,392
2020-06-02	$7.53	$7.58	$6.66	$7.18	$7.18	16,940,828
2020-06-01	$5.99	$8.12	$5.66	$7.92	$7.92	33,795,197
2020-05-29	$5.16	$6.63	$5.10	$6.12	$6.12	26,848,120
2020-05-28	$4.85	$4.93	$4.75	$4.84	$4.84	2,560,947
2020-05-27	$5.29	$5.32	$4.62	$4.94	$4.94	4,996,589
2020-05-26	$5.26	$5.49	$5.15	$5.21	$5.21	4,931,903
2020-05-22	$5.40	$5.71	$5.00	$5.13	$5.13	11,450,467
2020-05-21	$6.11	$6.15	$5.57	$5.66	$5.66	6,648,459
2020-05-20	$6.08	$6.39	$5.93	$6.04	$6.04	8,734,813
2020-05-19	$7.00	$7.15	$5.84	$6.51	$6.51	39,139,023
2020-05-18	$4.88	$5.00	$4.44	$4.86	$4.86	6,468,591
2020-05-15	$4.19	$4.78	$4.13	$4.55	$4.55	5,396,568
2020-05-14	$3.70	$4.23	$3.64	$4.20	$4.20	3,217,930
2020-05-13	$3.87	$3.90	$3.55	$3.75	$3.75	2,518,431
2020-05-12	$4.10	$4.13	$3.75	$3.75	$3.75	4,307,178
2020-05-11	$4.23	$4.41	$4.07	$4.09	$4.09	3,320,990
2020-05-08	$4.39	$4.54	$4.02	$4.25	$4.25	3,714,971
2020-05-07	$4.87	$4.99	$4.38	$4.54	$4.54	3,256,579
2020-05-06	$4.15	$5.44	$3.99	$4.66	$4.66	7,462,894
2020-05-05	$4.29	$4.47	$4.05	$4.10	$4.10	1,859,778
2020-05-04	$4.05	$4.25	$3.95	$4.25	$4.25	1,895,397
2020-05-01	$4.06	$4.26	$3.82	$4.20	$4.20	2,251,517
2020-04-30	$4.04	$4.38	$3.99	$4.25	$4.25	2,956,636
2020-04-29	$3.96	$4.19	$3.73	$4.15	$4.15	2,816,949
2020-04-28	$4.30	$4.30	$3.74	$3.85	$3.85	3,698,017
2020-04-27	$3.57	$4.20	$3.50	$3.89	$3.89	6,175,955
2020-04-24	$3.53	$3.55	$3.25	$3.40	$3.40	2,538,718
2020-04-23	$3.61	$3.70	$3.31	$3.38	$3.38	4,222,461
2020-04-22	$3.46	$3.51	$3.16	$3.24	$3.24	2,681,118
2020-04-21	$3.70	$3.81	$3.33	$3.39	$3.39	2,067,279
2020-04-20	$3.50	$3.85	$3.41	$3.57	$3.57	2,770,557
2020-04-17	$3.50	$3.56	$3.35	$3.40	$3.40	2,029,480
2020-04-16	$3.31	$3.59	$3.10	$3.36	$3.36	3,792,778
2020-04-15	$3.23	$3.23	$3.00	$3.08	$3.08	1,077,726
2020-04-14	$3.17	$3.38	$3.11	$3.25	$3.25	1,773,681
2020-04-13	$3.00	$3.22	$2.89	$3.07	$3.07	1,606,270
2020-04-09	$3.18	$3.28	$2.90	$2.94	$2.94	1,676,661
2020-04-08	$3.05	$3.15	$2.90	$3.15	$3.15	1,102,380
2020-04-07	$3.37	$3.42	$2.92	$3.01	$3.01	1,931,654
2020-04-06	$3.32	$3.45	$3.19	$3.25	$3.25	1,596,742
2020-04-03	$3.51	$3.69	$3.12	$3.17	$3.17	1,363,385
2020-04-02	$3.28	$3.67	$3.28	$3.46	$3.46	1,203,276
2020-04-01	$3.35	$3.53	$3.11	$3.28	$3.28	1,750,413
2020-03-31	$3.53	$3.69	$3.37	$3.53	$3.53	1,142,762
2020-03-30	$3.71	$3.80	$3.46	$3.56	$3.56	1,377,317
2020-03-27	$3.62	$3.92	$3.54	$3.56	$3.56	1,607,149
2020-03-26	$3.47	$3.71	$3.37	$3.59	$3.59	1,879,960
2020-03-25	$3.32	$3.51	$3.17	$3.31	$3.31	1,029,370
2020-03-24	$3.41	$3.59	$3.07	$3.30	$3.30	1,622,503
2020-03-23	$2.97	$3.13	$2.60	$3.13	$3.13	1,384,456
2020-03-20	$3.42	$3.63	$2.86	$2.86	$2.86	2,111,563
2020-03-19	$3.03	$3.38	$2.88	$3.36	$3.36	2,098,574
2020-03-18	$2.44	$3.68	$2.44	$3.03	$3.03	2,791,351
2020-03-17	$2.34	$2.86	$2.30	$2.60	$2.60	2,284,034
2020-03-16	$2.00	$2.58	$1.80	$2.27	$2.27	2,066,546
2020-03-13	$2.90	$2.97	$2.03	$2.41	$2.41	4,387,217
2020-03-12	$2.40	$2.93	$2.38	$2.66	$2.66	2,820,169
2020-03-11	$3.66	$3.71	$3.02	$3.07	$3.07	2,155,996
2020-03-10	$3.80	$3.92	$3.41	$3.75	$3.75	1,291,971
2020-03-09	$3.80	$4.07	$3.49	$3.51	$3.51	1,289,798
2020-03-06	$4.03	$4.27	$4.01	$4.22	$4.22	1,517,088
2020-03-05	$4.34	$4.42	$4.10	$4.20	$4.20	1,431,703
2020-03-04	$4.40	$4.49	$4.14	$4.46	$4.46	1,545,031
2020-03-03	$4.58	$4.66	$4.23	$4.27	$4.27	1,728,155
2020-03-02	$4.56	$4.73	$4.20	$4.50	$4.50	3,043,380
2020-02-28	$3.88	$4.15	$3.64	$3.95	$3.95	1,530,063
2020-02-27	$4.18	$4.36	$4.01	$4.06	$4.06	1,439,986
2020-02-26	$4.42	$4.56	$4.15	$4.30	$4.30	1,430,813
2020-02-25	$4.73	$4.79	$4.29	$4.41	$4.41	1,544,246
2020-02-24	$4.75	$4.89	$4.62	$4.73	$4.73	1,152,605
2020-02-21	$4.90	$4.90	$4.64	$4.88	$4.88	916,441
2020-02-20	$4.93	$5.03	$4.72	$4.91	$4.91	1,065,245
2020-02-19	$5.16	$5.22	$4.94	$4.97	$4.97	943,691
2020-02-18	$5.12	$5.16	$4.97	$5.12	$5.12	723,600
2020-02-14	$5.20	$5.22	$5.06	$5.18	$5.18	706,375
2020-02-13	$5.40	$5.40	$5.13	$5.22	$5.22	766,960
2020-02-12	$5.24	$5.49	$5.23	$5.42	$5.42	1,295,279
2020-02-11	$5.24	$5.35	$5.16	$5.18	$5.18	440,509
2020-02-10	$5.07	$5.27	$4.96	$5.20	$5.20	981,571
2020-02-07	$5.28	$5.29	$5.05	$5.07	$5.07	854,635
2020-02-06	$5.09	$5.39	$5.05	$5.26	$5.26	1,103,431
2020-02-05	$5.27	$5.35	$5.03	$5.06	$5.06	1,107,983
2020-02-04	$5.22	$5.39	$5.08	$5.22	$5.22	1,441,668
2020-02-03	$5.10	$5.26	$5.04	$5.17	$5.17	1,199,277
2020-01-31	$4.97	$5.14	$4.87	$5.05	$5.05	1,660,334
2020-01-30	$4.99	$5.27	$4.96	$4.99	$4.99	1,147,488
2020-01-29	$5.13	$5.34	$4.88	$5.05	$5.05	2,233,236
2020-01-28	$5.31	$5.44	$5.03	$5.05	$5.05	1,467,036
2020-01-27	$5.65	$5.67	$5.28	$5.29	$5.29	2,254,780
2020-01-24	$5.76	$5.96	$5.66	$5.78	$5.78	977,016
2020-01-23	$5.71	$5.80	$5.56	$5.74	$5.74	692,566
2020-01-22	$6.14	$6.16	$5.56	$5.77	$5.77	1,455,459
2020-01-21	$6.01	$6.29	$5.95	$6.09	$6.09	979,833
2020-01-17	$6.27	$6.36	$6.01	$6.03	$6.03	1,067,322
2020-01-16	$5.76	$6.22	$5.75	$6.17	$6.17	1,945,857
2020-01-15	$5.80	$5.93	$5.66	$5.73	$5.73	1,093,088
2020-01-14	$5.54	$5.87	$5.47	$5.78	$5.78	970,204
2020-01-13	$5.63	$5.76	$5.46	$5.62	$5.62	1,054,942
2020-01-10	$5.84	$6.03	$5.59	$5.63	$5.63	1,034,432
2020-01-09	$6.10	$6.16	$5.85	$5.89	$5.89	1,092,041
2020-01-08	$6.20	$6.25	$6.03	$6.14	$6.14	1,104,901
2020-01-07	$5.89	$6.27	$5.81	$6.20	$6.20	860,967
2020-01-06	$5.55	$5.94	$5.47	$5.93	$5.93	1,023,618
2020-01-03	$5.37	$5.73	$5.31	$5.57	$5.57	904,192
2020-01-02	$5.76	$5.80	$5.35	$5.47	$5.47	980,238
2019-12-31	$5.54	$5.84	$5.54	$5.72	$5.72	1,375,696
2019-12-30	$6.00	$6.04	$5.11	$5.59	$5.59	1,729,682
2019-12-27	$6.07	$6.08	$5.35	$5.99	$5.99	2,013,750
2019-12-26	$6.61	$6.64	$5.57	$6.01	$6.01	1,918,282
2019-12-24	$6.45	$6.70	$6.38	$6.69	$6.69	790,205
2019-12-23	$6.69	$6.80	$6.19	$6.45	$6.45	2,028,505
2019-12-20	$6.94	$6.94	$6.60	$6.78	$6.78	3,593,577
2019-12-19	$6.82	$6.96	$6.62	$6.93	$6.93	1,202,448
2019-12-18	$6.78	$6.82	$6.64	$6.78	$6.78	967,917
2019-12-17	$6.81	$6.95	$6.52	$6.77	$6.77	1,585,762
2019-12-16	$6.98	$7.20	$6.78	$6.81	$6.81	2,397,140
2019-12-13	$6.55	$6.94	$6.49	$6.92	$6.92	840,765
2019-12-12	$6.55	$6.90	$6.49	$6.53	$6.53	1,142,099
2019-12-11	$6.95	$7.16	$6.53	$6.60	$6.60	1,331,334
2019-12-10	$6.60	$6.95	$6.51	$6.89	$6.89	1,631,460
2019-12-09	$5.69	$6.69	$5.65	$6.59	$6.59	3,152,828
2019-12-06	$5.71	$5.85	$5.64	$5.70	$5.70	848,162
2019-12-05	$5.78	$5.98	$5.61	$5.69	$5.69	1,145,568
2019-12-04	$5.56	$5.96	$5.52	$5.70	$5.70	1,022,167
2019-12-03	$5.38	$5.62	$5.22	$5.56	$5.56	1,239,080
2019-12-02	$5.65	$5.85	$5.32	$5.43	$5.43	1,504,786
2019-11-29	$5.66	$5.77	$5.57	$5.65	$5.65	396,334
2019-11-27	$5.87	$5.97	$5.61	$5.66	$5.66	746,654
2019-11-26	$5.85	$6.13	$5.72	$5.82	$5.82	1,389,863
2019-11-25	$5.65	$5.89	$5.62	$5.83	$5.83	1,347,101
2019-11-22	$5.36	$5.61	$5.35	$5.59	$5.59	939,253
2019-11-21	$5.35	$5.47	$5.08	$5.39	$5.39	1,352,602
2019-11-20	$5.83	$5.94	$5.17	$5.22	$5.22	2,335,624
2019-11-19	$5.91	$6.20	$5.88	$5.90	$5.90	609,492
2019-11-18	$5.86	$5.95	$5.77	$5.88	$5.88	453,886
2019-11-15	$5.87	$6.13	$5.79	$5.83	$5.83	719,161
2019-11-14	$5.82	$5.96	$5.77	$5.83	$5.83	581,141
2019-11-13	$5.60	$6.00	$5.51	$5.88	$5.88	806,855
2019-11-12	$5.68	$5.77	$5.52	$5.62	$5.62	806,489
2019-11-11	$5.27	$5.69	$5.16	$5.66	$5.66	1,058,619
2019-11-08	$5.00	$5.27	$4.95	$5.26	$5.26	1,426,351
2019-11-07	$5.29	$5.58	$4.90	$5.07	$5.07	1,882,060
2019-11-06	$5.35	$5.52	$5.13	$5.23	$5.23	1,298,412
2019-11-05	$5.48	$5.73	$5.33	$5.36	$5.36	888,213
2019-11-04	$5.66	$5.82	$5.31	$5.49	$5.49	972,564
2019-11-01	$5.11	$5.58	$5.10	$5.57	$5.57	1,128,417
2019-10-31	$5.00	$5.11	$4.85	$5.09	$5.09	672,571
2019-10-30	$4.93	$5.14	$4.92	$4.96	$4.96	1,055,425
2019-10-29	$5.09	$5.21	$4.85	$4.93	$4.93	1,292,236
2019-10-28	$5.03	$5.20	$4.96	$5.13	$5.13	884,070
2019-10-25	$4.75	$5.32	$4.73	$5.01	$5.01	1,472,282
2019-10-24	$4.89	$5.07	$4.71	$4.77	$4.77	787,289
2019-10-23	$4.80	$4.95	$4.60	$4.86	$4.86	1,046,674
2019-10-22	$4.27	$4.83	$4.27	$4.78	$4.78	1,725,617
2019-10-21	$4.08	$4.31	$4.03	$4.27	$4.27	951,468
2019-10-18	$4.49	$4.59	$4.05	$4.08	$4.08	1,903,091
2019-10-17	$4.12	$4.29	$4.12	$4.24	$4.24	785,220
2019-10-16	$4.24	$4.26	$4.08	$4.11	$4.11	531,064
2019-10-15	$4.08	$4.24	$3.99	$4.21	$4.21	791,287
2019-10-14	$3.97	$4.12	$3.93	$4.09	$4.09	626,970
2019-10-11	$4.00	$4.03	$3.87	$3.93	$3.93	596,474
2019-10-10	$4.01	$4.05	$3.92	$3.96	$3.96	633,746
2019-10-09	$3.80	$4.15	$3.77	$4.00	$4.00	941,510
2019-10-08	$3.88	$3.96	$3.73	$3.79	$3.79	873,403
2019-10-07	$3.66	$3.92	$3.62	$3.90	$3.90	549,833
2019-10-04	$3.58	$3.90	$3.55	$3.69	$3.69	1,316,004
2019-10-03	$3.52	$3.62	$3.43	$3.55	$3.55	1,115,606
2019-10-02	$3.44	$3.59	$3.35	$3.52	$3.52	1,298,142
2019-10-01	$3.57	$3.70	$3.34	$3.46	$3.46	1,350,887
2019-09-30	$3.56	$3.60	$3.29	$3.58	$3.58	1,399,528
2019-09-27	$3.81	$3.83	$3.51	$3.54	$3.54	1,467,430
2019-09-26	$4.23	$4.23	$3.80	$3.83	$3.83	1,917,553
2019-09-25	$4.47	$4.49	$4.10	$4.23	$4.23	1,678,687
2019-09-24	$4.60	$4.62	$4.32	$4.47	$4.47	1,473,354
2019-09-23	$4.48	$4.76	$4.47	$4.59	$4.59	924,126
2019-09-20	$4.39	$4.67	$4.38	$4.58	$4.58	2,599,442
2019-09-19	$4.42	$4.51	$4.32	$4.40	$4.40	844,770
2019-09-18	$4.64	$4.66	$4.36	$4.43	$4.43	1,121,052
2019-09-17	$4.51	$4.80	$4.26	$4.66	$4.66	2,068,219
2019-09-16	$4.49	$4.58	$4.30	$4.55	$4.55	1,607,422
2019-09-13	$4.73	$4.77	$4.41	$4.46	$4.46	1,526,674
2019-09-12	$4.87	$5.06	$4.62	$4.74	$4.74	1,269,485
2019-09-11	$4.63	$4.97	$4.55	$4.85	$4.85	1,686,609
2019-09-10	$4.32	$4.68	$4.17	$4.63	$4.63	1,843,317
2019-09-09	$4.34	$4.73	$4.30	$4.34	$4.34	1,891,048
2019-09-06	$4.44	$4.57	$4.32	$4.36	$4.36	1,348,915
2019-09-05	$4.64	$4.65	$4.30	$4.45	$4.45	1,534,952
2019-09-04	$4.65	$4.79	$4.59	$4.62	$4.62	2,578,791
2019-09-03	$4.13	$4.63	$4.10	$4.58	$4.58	2,212,668
2019-08-30	$4.22	$4.22	$4.03	$4.14	$4.14	773,572
2019-08-29	$4.09	$4.30	$3.98	$4.22	$4.22	920,900
2019-08-28	$4.13	$4.17	$3.96	$4.09	$4.09	783,716
2019-08-27	$4.31	$4.38	$4.06	$4.15	$4.15	1,106,044
2019-08-26	$4.49	$4.49	$4.07	$4.30	$4.30	1,295,603
2019-08-23	$4.70	$4.82	$4.25	$4.32	$4.32	3,198,547
2019-08-22	$4.57	$4.72	$4.44	$4.45	$4.45	1,393,342
2019-08-21	$4.39	$4.56	$4.36	$4.51	$4.51	1,227,875
2019-08-20	$4.29	$4.59	$4.20	$4.37	$4.37	1,550,860
2019-08-19	$4.04	$4.37	$4.01	$4.33	$4.33	2,112,710
2019-08-16	$3.94	$4.08	$3.86	$3.99	$3.99	1,310,735
2019-08-15	$3.73	$4.05	$3.58	$3.91	$3.91	2,481,469
2019-08-14	$3.45	$3.83	$3.27	$3.75	$3.75	2,298,538
2019-08-13	$3.58	$3.60	$3.34	$3.51	$3.51	2,516,784
2019-08-12	$3.39	$3.58	$3.22	$3.36	$3.36	2,309,046
2019-08-09	$3.10	$3.51	$3.00	$3.38	$3.38	3,650,348
2019-08-08	$2.78	$3.19	$2.76	$3.03	$3.03	4,419,245
2019-08-07	$2.88	$3.03	$2.83	$2.99	$2.99	1,057,018
2019-08-06	$2.89	$2.93	$2.79	$2.88	$2.88	1,100,620
2019-08-05	$2.72	$2.98	$2.67	$2.88	$2.88	1,834,518
2019-08-02	$2.83	$2.88	$2.66	$2.76	$2.76	1,679,966
2019-08-01	$2.76	$2.85	$2.68	$2.79	$2.79	1,262,286
2019-07-31	$2.70	$2.92	$2.69	$2.76	$2.76	1,286,353
2019-07-30	$2.66	$2.75	$2.60	$2.69	$2.69	1,278,691
2019-07-29	$2.81	$2.84	$2.60	$2.72	$2.72	1,306,574
2019-07-26	$2.89	$2.90	$2.66	$2.80	$2.80	2,403,594
2019-07-25	$3.13	$3.20	$2.84	$2.87	$2.87	1,822,615
2019-07-24	$3.20	$3.20	$2.92	$3.10	$3.10	3,892,107
2019-07-23	$3.36	$3.39	$3.13	$3.22	$3.22	1,960,814
2019-07-22	$3.65	$3.70	$3.27	$3.35	$3.35	2,005,146
2019-07-19	$3.66	$3.70	$3.56	$3.66	$3.66	573,927
2019-07-18	$3.80	$3.81	$3.40	$3.66	$3.66	2,039,653
2019-07-17	$3.86	$3.88	$3.76	$3.79	$3.79	803,285
2019-07-16	$4.03	$4.03	$3.86	$3.88	$3.88	928,312
2019-07-15	$4.05	$4.12	$3.92	$4.04	$4.04	1,082,324
2019-07-12	$3.79	$4.04	$3.61	$4.03	$4.03	1,991,436
2019-07-11	$4.22	$4.24	$3.70	$3.78	$3.78	2,853,278
2019-07-10	$3.79	$3.83	$3.63	$3.81	$3.81	2,273,799
2019-07-09	$3.85	$3.88	$3.77	$3.79	$3.79	785,901
2019-07-08	$3.94	$4.06	$3.84	$3.88	$3.88	995,583
2019-07-05	$4.55	$4.63	$3.96	$3.99	$3.99	1,848,787
2019-07-03	$3.99	$4.42	$3.87	$4.37	$4.37	2,411,822
2019-07-02	$3.98	$4.02	$3.85	$3.93	$3.93	1,495,741
2019-07-01	$4.10	$4.15	$3.92	$3.99	$3.99	867,451
2019-06-28	$3.90	$4.04	$3.85	$3.99	$3.99	1,456,966
2019-06-27	$3.80	$3.87	$3.77	$3.86	$3.86	608,464
2019-06-26	$3.68	$3.87	$3.64	$3.78	$3.78	753,395
2019-06-25	$3.81	$3.85	$3.63	$3.65	$3.65	1,037,409
2019-06-24	$4.00	$4.00	$3.79	$3.80	$3.80	1,120,813
2019-06-21	$3.99	$4.01	$3.74	$3.91	$3.91	5,208,946
2019-06-20	$4.04	$4.10	$3.93	$3.96	$3.96	935,012
2019-06-19	$3.98	$4.22	$3.93	$3.98	$3.98	1,663,179
2019-06-18	$4.11	$4.20	$3.95	$3.97	$3.97	1,357,674
2019-06-17	$3.84	$4.25	$3.83	$4.10	$4.10	1,927,329
2019-06-14	$3.81	$3.93	$3.80	$3.81	$3.81	1,320,193
2019-06-13	$3.72	$3.87	$3.68	$3.83	$3.83	1,320,210
2019-06-12	$3.72	$3.80	$3.57	$3.72	$3.72	1,361,841
2019-06-11	$4.00	$4.01	$3.70	$3.72	$3.72	1,325,379
2019-06-10	$4.17	$4.29	$3.95	$3.97	$3.97	922,178
2019-06-07	$4.19	$4.28	$3.93	$4.15	$4.15	2,251,356
2019-06-06	$4.40	$4.72	$4.15	$4.20	$4.20	1,972,563
2019-06-05	$4.78	$4.78	$4.34	$4.38	$4.38	1,348,944
2019-06-04	$4.70	$4.74	$4.33	$4.74	$4.74	1,182,115
2019-06-03	$4.84	$4.90	$4.45	$4.67	$4.67	1,900,460
2019-05-31	$4.84	$4.92	$4.69	$4.82	$4.82	1,107,184
2019-05-30	$5.20	$5.27	$4.90	$4.97	$4.97	1,622,447
2019-05-29	$5.40	$5.62	$5.18	$5.29	$5.29	1,627,785
2019-05-28	$5.75	$5.93	$5.32	$5.43	$5.43	2,100,080
2019-05-24	$6.44	$6.92	$5.12	$5.78	$5.78	5,270,363
2019-05-23	$6.27	$6.40	$6.19	$6.35	$6.35	894,521
2019-05-22	$6.52	$6.62	$6.30	$6.36	$6.36	611,206
2019-05-21	$6.09	$6.63	$6.06	$6.55	$6.55	1,086,311
2019-05-20	$6.30	$6.41	$5.89	$6.03	$6.03	1,155,223
2019-05-17	$6.61	$6.61	$6.28	$6.30	$6.30	925,066
2019-05-16	$6.65	$6.95	$6.65	$6.69	$6.69	773,704
2019-05-15	$6.67	$6.70	$6.42	$6.63	$6.63	668,147
2019-05-14	$7.06	$7.16	$6.54	$6.76	$6.76	1,237,550
2019-05-13	$7.65	$7.71	$6.97	$6.99	$6.99	1,252,453
2019-05-10	$7.68	$8.19	$7.55	$7.89	$7.89	2,017,843
2019-05-09	$7.50	$7.90	$6.94	$7.69	$7.69	2,157,497
2019-05-08	$6.60	$6.68	$6.42	$6.53	$6.53	796,127
2019-05-07	$6.96	$7.12	$6.43	$6.51	$6.51	1,060,857
2019-05-06	$6.86	$7.17	$6.81	$7.09	$7.09	685,564
2019-05-03	$6.80	$7.09	$6.76	$6.96	$6.96	1,090,432
2019-05-02	$6.52	$6.73	$6.45	$6.70	$6.70	642,278
2019-05-01	$6.67	$6.81	$6.53	$6.54	$6.54	753,564
2019-04-30	$6.68	$6.75	$6.55	$6.65	$6.65	609,559
2019-04-29	$6.86	$7.04	$6.71	$6.72	$6.72	794,439
2019-04-26	$6.56	$7.03	$6.48	$6.80	$6.80	988,659
2019-04-25	$6.55	$6.65	$6.40	$6.56	$6.56	534,883
2019-04-24	$6.53	$6.61	$6.31	$6.55	$6.55	568,218
2019-04-23	$6.34	$6.59	$6.30	$6.51	$6.51	798,410
2019-04-22	$6.39	$6.56	$6.24	$6.36	$6.36	703,762
2019-04-18	$6.43	$6.54	$6.22	$6.41	$6.41	1,158,480
2019-04-17	$6.79	$6.79	$6.35	$6.43	$6.43	1,339,028
2019-04-16	$6.81	$6.89	$6.67	$6.72	$6.72	715,116
2019-04-15	$6.98	$7.03	$6.66	$6.77	$6.77	958,001
2019-04-12	$7.08	$7.15	$6.75	$6.95	$6.95	945,980
2019-04-11	$7.13	$7.23	$6.98	$7.01	$7.01	872,545
2019-04-10	$7.05	$7.16	$6.97	$7.10	$7.10	1,006,968
2019-04-09	$7.02	$7.14	$6.96	$6.99	$6.99	776,311
2019-04-08	$7.32	$7.32	$7.04	$7.10	$7.10	637,576
2019-04-05	$7.26	$7.60	$7.25	$7.35	$7.35	892,792
2019-04-04	$7.02	$7.25	$6.95	$7.20	$7.20	1,328,942
2019-04-03	$7.61	$7.68	$6.90	$7.03	$7.03	1,857,458
2019-04-02	$7.42	$7.74	$7.37	$7.56	$7.56	1,057,860
2019-04-01	$7.38	$7.56	$7.22	$7.42	$7.42	1,578,226
2019-03-29	$7.15	$7.34	$7.09	$7.31	$7.31	687,131
2019-03-28	$7.10	$7.30	$6.97	$7.11	$7.11	893,884
2019-03-27	$7.12	$7.20	$6.91	$7.08	$7.08	1,051,179
2019-03-26	$7.24	$7.27	$6.99	$7.12	$7.12	582,440
2019-03-25	$7.08	$7.25	$6.75	$7.17	$7.17	1,200,114
2019-03-22	$7.51	$7.52	$7.08	$7.10	$7.10	1,390,601
2019-03-21	$7.49	$7.65	$7.32	$7.56	$7.56	1,344,632
2019-03-20	$8.01	$8.12	$7.32	$7.53	$7.53	1,893,661
2019-03-19	$7.80	$8.24	$7.78	$7.99	$7.99	1,547,830
2019-03-18	$7.97	$8.19	$7.63	$7.78	$7.78	1,181,223
2019-03-15	$8.22	$8.26	$7.88	$7.96	$7.96	2,408,784
2019-03-14	$8.39	$8.46	$8.16	$8.17	$8.17	721,274
2019-03-13	$8.60	$8.70	$8.39	$8.42	$8.42	724,421
2019-03-12	$8.67	$8.74	$8.50	$8.60	$8.60	657,972
2019-03-11	$8.38	$8.67	$8.30	$8.67	$8.67	825,632
2019-03-08	$8.27	$8.61	$8.20	$8.34	$8.34	671,180
2019-03-07	$8.56	$8.69	$8.28	$8.43	$8.43	1,314,232
2019-03-06	$9.06	$9.07	$8.56	$8.56	$8.56	1,746,037
2019-03-05	$9.29	$9.56	$9.09	$9.11	$9.11	806,142
2019-03-04	$9.32	$9.42	$8.71	$9.33	$9.33	1,642,569
2019-03-01	$9.24	$9.36	$8.93	$9.23	$9.23	1,086,273
2019-02-28	$9.45	$9.50	$8.60	$9.20	$9.20	2,394,576
2019-02-27	$10.35	$10.60	$9.30	$9.55	$9.55	3,495,086
2019-02-26	$10.28	$10.92	$10.28	$10.56	$10.56	3,790,692
2019-02-25	$10.66	$10.82	$10.20	$10.36	$10.36	2,408,277
2019-02-22	$10.66	$10.67	$10.39	$10.47	$10.47	1,065,576
2019-02-21	$10.97	$11.14	$10.51	$10.59	$10.59	1,293,075
2019-02-20	$11.02	$11.19	$10.90	$10.99	$10.99	331,164
2019-02-19	$11.26	$11.44	$10.90	$10.97	$10.97	832,465
2019-02-15	$10.59	$11.27	$10.53	$11.13	$11.13	1,758,058
2019-02-14	$10.53	$10.68	$10.46	$10.54	$10.54	584,365
2019-02-13	$10.60	$10.75	$10.54	$10.58	$10.58	400,978
2019-02-12	$10.27	$10.64	$10.27	$10.50	$10.50	488,350
2019-02-11	$10.59	$10.59	$10.20	$10.24	$10.24	458,848
2019-02-08	$10.18	$10.61	$10.18	$10.54	$10.54	423,598
2019-02-07	$10.55	$10.58	$10.16	$10.27	$10.27	1,001,327
2019-02-06	$10.94	$11.21	$10.52	$10.62	$10.62	509,952
2019-02-05	$11.02	$11.19	$10.56	$10.94	$10.94	1,014,595
2019-02-04	$10.99	$11.12	$10.88	$11.01	$11.01	661,378
2019-02-01	$11.03	$11.08	$10.75	$10.95	$10.95	478,585
2019-01-31	$11.03	$11.18	$10.92	$11.02	$11.02	602,381
2019-01-30	$10.82	$11.03	$10.73	$11.02	$11.02	707,965
2019-01-29	$10.78	$10.95	$10.65	$10.79	$10.79	488,441
2019-01-28	$10.97	$10.97	$10.61	$10.75	$10.75	639,479
2019-01-25	$10.78	$11.12	$10.35	$11.06	$11.06	1,302,444
2019-01-24	$11.18	$11.20	$10.62	$10.69	$10.69	776,641
2019-01-23	$11.70	$11.83	$11.05	$11.22	$11.22	566,089
2019-01-22	$11.96	$12.05	$11.55	$11.64	$11.64	767,424
2019-01-18	$12.11	$12.29	$11.94	$12.05	$12.05	1,071,893
2019-01-17	$11.99	$12.25	$11.84	$12.09	$12.09	814,596
2019-01-16	$12.05	$12.42	$11.83	$12.01	$12.01	1,407,615
2019-01-15	$10.82	$12.07	$10.82	$12.04	$12.04	1,444,695
2019-01-14	$10.96	$11.27	$10.74	$10.80	$10.80	812,407
2019-01-11	$10.40	$11.19	$10.37	$11.06	$11.06	973,574
2019-01-10	$10.28	$10.55	$10.10	$10.52	$10.52	686,653
2019-01-09	$10.18	$10.61	$10.18	$10.38	$10.38	678,048
2019-01-08	$10.51	$10.66	$9.84	$10.16	$10.16	945,894
2019-01-07	$10.00	$10.21	$9.83	$10.11	$10.11	975,074
2019-01-04	$9.21	$9.88	$9.10	$9.81	$9.81	1,248,405
2019-01-03	$9.48	$9.50	$8.97	$9.08	$9.08	983,369
2019-01-02	$8.99	$9.60	$8.78	$9.45	$9.45	1,324,986
2018-12-31	$8.71	$9.20	$8.61	$9.15	$9.15	1,485,296
2018-12-28	$8.64	$8.88	$8.37	$8.63	$8.63	1,021,113
2018-12-27	$8.50	$8.72	$8.12	$8.67	$8.67	990,233
2018-12-26	$8.59	$8.77	$8.15	$8.67	$8.67	1,668,532
2018-12-24	$8.00	$8.79	$7.85	$8.49	$8.49	738,860
2018-12-21	$8.93	$9.00	$8.12	$8.14	$8.14	2,846,496
2018-12-20	$9.30	$9.39	$8.55	$8.85	$8.85	2,185,905
2018-12-19	$9.57	$10.04	$9.29	$9.40	$9.40	1,604,263
2018-12-18	$10.30	$10.32	$9.26	$9.52	$9.52	1,068,518
2018-12-17	$10.52	$10.71	$10.07	$10.15	$10.15	875,253
2018-12-14	$10.39	$10.98	$10.39	$10.62	$10.62	759,367
2018-12-13	$11.62	$11.64	$10.40	$10.49	$10.49	1,474,648
2018-12-12	$10.98	$11.68	$10.84	$11.64	$11.64	814,847
2018-12-11	$11.00	$11.01	$10.62	$10.82	$10.82	406,819
2018-12-10	$10.58	$10.90	$10.17	$10.87	$10.87	775,867
2018-12-07	$10.61	$11.10	$10.53	$10.54	$10.54	841,804
2018-12-06	$10.45	$10.76	$10.10	$10.70	$10.70	900,664
2018-12-04	$11.64	$11.65	$10.53	$10.60	$10.60	1,166,001
2018-12-03	$11.46	$11.67	$11.06	$11.67	$11.67	850,760
2018-11-30	$11.31	$11.53	$10.65	$11.30	$11.30	1,199,905
2018-11-29	$12.12	$12.38	$11.47	$11.50	$11.50	653,437
2018-11-28	$12.24	$12.29	$11.86	$12.22	$12.22	657,511
2018-11-27	$12.07	$12.27	$11.78	$12.10	$12.10	600,995
2018-11-26	$12.25	$12.49	$11.74	$12.20	$12.20	489,905
2018-11-23	$11.84	$12.33	$11.84	$12.07	$12.07	366,438
2018-11-21	$11.61	$12.01	$11.45	$11.96	$11.96	457,139
2018-11-20	$11.26	$11.93	$11.13	$11.55	$11.55	688,060
2018-11-19	$12.22	$12.22	$11.13	$11.53	$11.53	842,310
2018-11-16	$11.91	$12.34	$11.77	$12.27	$12.27	736,263
2018-11-15	$11.42	$12.16	$11.37	$12.03	$12.03	722,839
2018-11-14	$11.91	$12.22	$11.33	$11.48	$11.48	724,609
2018-11-13	$12.21	$12.44	$11.75	$11.79	$11.79	662,874
2018-11-12	$12.00	$12.66	$11.55	$12.17	$12.17	1,370,431
2018-11-09	$12.70	$12.77	$11.98	$12.09	$12.09	989,392
2018-11-08	$12.35	$13.04	$12.15	$12.79	$12.79	1,815,271
2018-11-07	$11.72	$12.61	$11.72	$12.07	$12.07	1,531,670
2018-11-06	$10.51	$12.24	$10.26	$11.65	$11.65	2,145,225
2018-11-05	$11.37	$11.70	$10.91	$11.12	$11.12	1,062,001
2018-11-02	$10.92	$11.46	$10.92	$11.40	$11.40	1,032,253
2018-11-01	$9.92	$11.01	$9.92	$10.83	$10.83	1,265,086
2018-10-31	$10.11	$10.52	$9.63	$9.89	$9.89	1,520,871
2018-10-30	$10.93	$11.18	$9.99	$10.10	$10.10	1,815,229
2018-10-29	$12.16	$12.20	$10.77	$11.03	$11.03	1,328,419
2018-10-26	$11.94	$12.09	$11.53	$11.98	$11.98	1,234,629
2018-10-25	$12.46	$13.08	$11.90	$12.10	$12.10	1,761,102
2018-10-24	$13.50	$13.55	$12.42	$12.44	$12.44	3,163,338
2018-10-23	$11.60	$13.50	$11.35	$13.28	$13.28	4,254,574
2018-10-22	$13.62	$13.75	$11.45	$12.09	$12.09	6,425,000
2018-10-19	$11.36	$11.60	$10.89	$10.89	$10.89	934,046
2018-10-18	$11.71	$11.71	$11.23	$11.37	$11.37	526,640
2018-10-17	$11.48	$11.80	$11.19	$11.76	$11.76	661,666
2018-10-16	$11.04	$11.58	$10.94	$11.54	$11.54	1,202,248
2018-10-15	$11.30	$11.33	$10.85	$10.89	$10.89	690,086
2018-10-12	$11.46	$11.46	$11.08	$11.29	$11.29	648,660
2018-10-11	$11.12	$11.51	$11.03	$11.17	$11.17	719,583
2018-10-10	$11.12	$11.71	$11.01	$11.25	$11.25	1,014,347
2018-10-09	$11.03	$11.92	$10.77	$11.19	$11.19	2,605,906
2018-10-08	$10.70	$11.19	$10.40	$11.05	$11.05	1,500,428
2018-10-05	$11.03	$11.25	$10.35	$10.61	$10.61	1,056,610
2018-10-04	$11.56	$11.60	$10.84	$11.00	$11.00	1,088,067
2018-10-03	$11.35	$11.78	$11.01	$11.58	$11.58	635,845
2018-10-02	$11.79	$11.94	$10.97	$11.35	$11.35	1,406,293
2018-10-01	$12.44	$12.55	$11.74	$11.74	$11.74	799,710
2018-09-28	$12.10	$12.50	$12.00	$12.40	$12.40	583,479
2018-09-27	$12.40	$12.63	$11.95	$12.10	$12.10	585,857
2018-09-26	$12.50	$12.70	$12.15	$12.40	$12.40	1,086,951
2018-09-25	$12.35	$12.98	$12.35	$12.40	$12.40	1,026,029
2018-09-24	$12.00	$12.40	$11.90	$12.40	$12.40	598,033
2018-09-21	$12.15	$12.30	$11.81	$12.00	$12.00	4,251,870
2018-09-20	$12.05	$12.25	$11.75	$12.20	$12.20	493,265
2018-09-19	$12.20	$12.35	$11.35	$11.95	$11.95	852,775
2018-09-18	$11.85	$12.20	$11.80	$12.20	$12.20	560,719
2018-09-17	$12.00	$12.00	$11.65	$11.85	$11.85	655,826
2018-09-14	$12.05	$12.15	$11.65	$11.95	$11.95	847,962
2018-09-13	$12.05	$12.23	$11.85	$12.05	$12.05	791,663
2018-09-12	$12.30	$12.40	$11.95	$12.00	$12.00	801,063
2018-09-11	$12.60	$12.75	$12.20	$12.35	$12.35	593,597
2018-09-10	$12.80	$13.10	$12.55	$12.65	$12.65	660,136
2018-09-07	$12.50	$13.10	$12.30	$12.75	$12.75	734,104
2018-09-06	$13.10	$13.35	$12.56	$12.60	$12.60	617,255
2018-09-05	$13.70	$13.78	$13.00	$13.10	$13.10	566,470
2018-09-04	$14.10	$14.35	$13.50	$13.70	$13.70	724,324
2018-08-31	$13.55	$14.20	$13.45	$13.85	$13.85	867,972
2018-08-30	$13.20	$13.85	$13.05	$13.55	$13.55	703,399
2018-08-29	$13.45	$13.50	$13.10	$13.20	$13.20	576,965
2018-08-28	$13.40	$13.53	$13.20	$13.45	$13.45	585,530
2018-08-27	$13.25	$13.43	$13.05	$13.40	$13.40	747,468
2018-08-24	$13.30	$13.55	$12.97	$13.20	$13.20	428,922
2018-08-23	$13.35	$13.60	$13.05	$13.20	$13.20	574,662
2018-08-22	$12.85	$13.50	$12.84	$13.45	$13.45	700,100
2018-08-21	$12.30	$12.90	$12.15	$12.80	$12.80	799,722
2018-08-20	$12.60	$12.80	$12.08	$12.20	$12.20	1,075,953
2018-08-17	$12.65	$12.73	$12.30	$12.60	$12.60	511,072
2018-08-16	$12.75	$12.78	$12.25	$12.60	$12.60	991,899
2018-08-15	$13.25	$13.35	$12.70	$12.75	$12.75	1,029,147
2018-08-14	$13.35	$13.45	$13.10	$13.30	$13.30	617,760
2018-08-13	$13.25	$13.45	$12.90	$13.23	$13.23	1,129,769
2018-08-10	$13.30	$13.50	$13.05	$13.30	$13.30	409,605
2018-08-09	$13.35	$13.68	$13.25	$13.40	$13.40	542,315
2018-08-08	$13.65	$13.75	$13.25	$13.30	$13.30	687,968
2018-08-07	$13.80	$13.85	$12.90	$13.70	$13.70	1,440,103
2018-08-06	$13.00	$13.30	$12.80	$12.90	$12.90	1,111,305
2018-08-03	$13.45	$13.51	$12.90	$12.95	$12.95	895,788
2018-08-02	$13.35	$13.53	$13.25	$13.45	$13.45	955,459
2018-08-01	$13.45	$13.58	$13.15	$13.45	$13.45	982,129
2018-07-31	$13.20	$13.90	$13.10	$13.50	$13.50	881,294
2018-07-30	$13.45	$13.48	$12.70	$13.10	$13.10	1,521,000
2018-07-27	$14.05	$14.05	$13.06	$13.55	$13.55	1,413,212
2018-07-26	$14.00	$14.50	$13.55	$14.00	$14.00	1,647,675
2018-07-25	$14.20	$14.55	$13.85	$14.00	$14.00	1,650,699
2018-07-24	$15.55	$15.70	$14.00	$14.30	$14.30	2,738,255
2018-07-23	$15.75	$15.85	$15.02	$15.50	$15.50	897,748
2018-07-20	$15.70	$15.95	$15.30	$15.75	$15.75	852,539
2018-07-19	$15.55	$16.15	$15.53	$15.65	$15.65	875,081
2018-07-18	$15.60	$15.75	$15.15	$15.65	$15.65	484,851
2018-07-17	$14.80	$15.65	$14.68	$15.55	$15.55	1,076,011
2018-07-16	$15.05	$15.10	$14.60	$14.65	$14.65	968,138
2018-07-13	$15.30	$15.30	$15.00	$15.10	$15.10	489,449
2018-07-12	$15.15	$15.30	$15.00	$15.25	$15.25	843,500
2018-07-11	$15.00	$15.25	$14.90	$15.10	$15.10	627,434
2018-07-10	$15.65	$15.78	$15.05	$15.20	$15.20	1,171,077
2018-07-09	$16.15	$16.20	$15.45	$15.65	$15.65	756,157
2018-07-06	$15.70	$16.00	$15.60	$16.00	$16.00	682,603
2018-07-05	$15.45	$15.70	$15.20	$15.63	$15.63	496,246
2018-07-03	$15.60	$15.75	$15.26	$15.45	$15.45	475,566
2018-07-02	$15.25	$15.60	$15.00	$15.45	$15.45	629,177
2018-06-29	$15.45	$15.80	$15.10	$15.25	$15.25	1,397,000
2018-06-28	$15.10	$15.60	$14.75	$15.30	$15.30	1,466,176
2018-06-27	$15.70	$15.85	$15.10	$15.15	$15.15	1,187,507
2018-06-26	$15.70	$16.35	$15.51	$15.75	$15.75	1,052,572
2018-06-25	$15.85	$15.90	$15.55	$15.60	$15.60	1,063,806
2018-06-22	$15.90	$16.05	$15.60	$15.95	$15.95	2,450,049
2018-06-21	$16.10	$16.20	$15.80	$15.90	$15.90	871,059
2018-06-20	$15.90	$16.15	$15.70	$15.95	$15.95	1,024,373
2018-06-19	$15.80	$16.05	$15.65	$15.90	$15.90	1,511,568
2018-06-18	$15.95	$16.11	$15.80	$15.95	$15.95	687,422
2018-06-15	$15.85	$16.20	$15.73	$16.15	$16.15	2,807,076
2018-06-14	$16.45	$16.45	$15.85	$15.90	$15.90	922,527
2018-06-13	$16.00	$16.65	$15.85	$16.40	$16.40	1,621,758
2018-06-12	$15.70	$16.00	$15.63	$15.95	$15.95	1,392,318
2018-06-11	$15.65	$15.91	$15.65	$15.80	$15.80	796,854
2018-06-08	$15.55	$15.75	$15.30	$15.70	$15.70	1,029,051
2018-06-07	$15.75	$15.90	$15.45	$15.65	$15.65	740,015
2018-06-06	$16.00	$16.20	$15.33	$15.80	$15.80	1,403,329
2018-06-05	$15.55	$16.88	$15.55	$15.95	$15.95	2,467,998
2018-06-04	$16.35	$16.40	$14.70	$15.50	$15.50	3,545,766
2018-06-01	$15.85	$16.40	$15.70	$16.20	$16.20	1,643,688
2018-05-31	$15.85	$16.15	$15.45	$15.80	$15.80	1,411,733
2018-05-30	$16.15	$16.30	$15.70	$15.95	$15.95	1,486,059
2018-05-29	$16.85	$17.05	$15.85	$16.00	$16.00	1,652,493
2018-05-25	$16.50	$16.80	$16.36	$16.75	$16.75	684,937
2018-05-24	$16.15	$16.45	$16.11	$16.45	$16.45	911,265
2018-05-23	$16.70	$16.80	$16.00	$16.10	$16.10	1,602,462
2018-05-22	$16.65	$16.80	$16.45	$16.60	$16.60	1,103,638
2018-05-21	$17.10	$17.25	$16.50	$16.60	$16.60	1,751,711
2018-05-18	$16.85	$17.50	$16.45	$17.10	$17.10	1,565,701
2018-05-17	$18.15	$18.25	$15.80	$16.70	$16.70	5,903,847
2018-05-16	$19.10	$19.50	$18.75	$19.35	$19.35	1,195,754
2018-05-15	$19.75	$19.85	$18.60	$18.90	$18.90	1,179,913
2018-05-14	$19.50	$20.10	$19.44	$19.95	$19.95	1,497,547
2018-05-11	$18.65	$19.65	$18.55	$19.52	$19.52	2,601,479
2018-05-10	$17.00	$19.10	$16.85	$18.75	$18.75	5,823,667
2018-05-09	$16.00	$16.50	$15.20	$16.05	$16.05	2,710,130
2018-05-08	$16.80	$16.95	$16.35	$16.60	$16.60	926,052
2018-05-07	$16.40	$17.00	$16.35	$16.90	$16.90	868,154
2018-05-04	$16.30	$16.75	$16.15	$16.40	$16.40	1,015,337
2018-05-03	$16.80	$16.83	$16.15	$16.25	$16.25	1,100,893
2018-05-02	$17.10	$17.10	$16.55	$16.75	$16.75	1,264,108
2018-05-01	$16.95	$17.45	$16.40	$17.10	$17.10	2,056,508
2018-04-30	$18.30	$18.31	$16.90	$16.95	$16.95	1,373,463
2018-04-27	$18.80	$18.80	$18.25	$18.30	$18.30	1,188,324
2018-04-26	$18.85	$19.33	$18.75	$18.85	$18.85	1,030,783
2018-04-25	$18.15	$18.75	$17.70	$18.65	$18.65	920,554
2018-04-24	$18.45	$18.45	$17.85	$18.10	$18.10	811,956
2018-04-23	$18.45	$18.60	$17.55	$18.45	$18.45	1,412,727
2018-04-20	$18.60	$18.73	$17.80	$18.08	$18.08	1,292,675
2018-04-19	$19.50	$19.70	$18.35	$18.70	$18.70	1,912,474
2018-04-18	$20.10	$20.55	$19.60	$19.70	$19.70	1,557,601
2018-04-17	$19.10	$20.25	$18.50	$20.10	$20.10	2,820,558
2018-04-16	$22.45	$22.80	$18.35	$18.85	$18.85	5,471,641
2018-04-13	$20.75	$20.95	$19.58	$19.75	$19.75	1,233,459
2018-04-12	$20.15	$21.11	$19.95	$20.75	$20.75	2,043,851
2018-04-11	$19.40	$20.20	$19.29	$20.10	$20.10	1,257,453
2018-04-10	$18.80	$19.60	$18.45	$19.55	$19.55	1,502,384
2018-04-09	$18.85	$19.10	$18.40	$18.60	$18.60	1,112,295
2018-04-06	$19.30	$19.30	$18.35	$18.55	$18.55	1,251,942
2018-04-05	$19.60	$19.60	$18.80	$19.40	$19.40	1,014,824
2018-04-04	$18.05	$19.65	$17.75	$19.55	$19.55	1,518,546
2018-04-03	$19.05	$19.05	$18.00	$18.30	$18.30	1,308,998
2018-04-02	$19.70	$20.60	$18.69	$18.80	$18.80	2,156,762
2018-03-29	$19.75	$20.60	$19.75	$19.85	$19.85	1,605,838
2018-03-28	$19.85	$20.40	$19.06	$19.65	$19.65	1,878,182
2018-03-27	$19.20	$20.30	$18.85	$19.90	$19.90	3,160,260
2018-03-26	$18.65	$19.20	$18.25	$19.20	$19.20	2,095,123
2018-03-23	$18.50	$19.15	$18.48	$18.50	$18.50	1,786,442
2018-03-22	$18.20	$19.05	$18.04	$18.50	$18.50	2,571,209
2018-03-21	$17.45	$18.50	$17.00	$18.40	$18.40	1,677,151
2018-03-20	$16.75	$17.70	$16.60	$17.45	$17.45	1,470,238
2018-03-19	$16.20	$16.75	$16.13	$16.70	$16.70	1,179,571
2018-03-16	$16.35	$16.68	$16.15	$16.40	$16.40	2,032,211
2018-03-15	$16.30	$16.80	$16.25	$16.45	$16.45	1,310,982
2018-03-14	$16.35	$16.60	$16.10	$16.20	$16.20	1,027,385
2018-03-13	$16.80	$16.83	$16.05	$16.30	$16.30	1,558,333
2018-03-12	$17.55	$17.60	$16.29	$16.85	$16.85	2,305,314
2018-03-09	$18.05	$18.10	$17.20	$17.55	$17.55	1,052,727
2018-03-08	$17.35	$18.20	$16.25	$18.00	$18.00	2,961,561
2018-03-07	$17.20	$17.60	$16.90	$17.60	$17.60	874,720
2018-03-06	$16.95	$17.40	$16.55	$17.30	$17.30	844,807
2018-03-05	$16.60	$17.10	$16.45	$17.05	$17.05	804,650
2018-03-02	$15.95	$16.70	$15.80	$16.55	$16.55	1,190,125
2018-03-01	$16.10	$16.35	$15.60	$16.05	$16.05	1,915,649
2018-02-28	$17.35	$17.65	$16.05	$16.15	$16.15	1,306,653
2018-02-27	$17.65	$17.85	$17.40	$17.40	$17.40	740,879
2018-02-26	$17.75	$17.95	$17.35	$17.75	$17.75	1,244,597
2018-02-23	$17.40	$18.10	$17.20	$17.75	$17.75	1,346,988
2018-02-22	$17.50	$18.05	$17.23	$17.35	$17.35	1,401,021
2018-02-21	$17.70	$18.05	$17.18	$17.40	$17.40	1,573,654
2018-02-20	$17.50	$18.50	$16.85	$17.25	$17.25	1,897,187
2018-02-16	$17.15	$17.40	$17.05	$17.23	$17.23	706,923
2018-02-15	$16.85	$17.20	$16.65	$17.05	$17.05	652,468
2018-02-14	$16.40	$17.30	$15.90	$16.80	$16.80	1,326,907
2018-02-13	$16.90	$17.25	$16.60	$17.20	$17.20	423,661
2018-02-12	$16.70	$17.08	$16.05	$16.95	$16.95	903,641
2018-02-09	$17.15	$17.40	$15.55	$16.65	$16.65	1,572,043
2018-02-08	$17.85	$18.05	$17.00	$17.00	$17.00	1,073,289
2018-02-07	$18.10	$18.10	$17.40	$17.75	$17.75	1,174,163
2018-02-06	$17.00	$18.15	$16.85	$18.05	$18.05	1,645,409
2018-02-05	$17.45	$18.15	$17.00	$17.30	$17.30	1,833,277
2018-02-02	$16.30	$17.75	$16.05	$17.45	$17.45	1,798,149
2018-02-01	$16.10	$16.80	$15.95	$16.45	$16.45	780,130
2018-01-31	$16.50	$16.75	$16.05	$16.10	$16.10	807,476
2018-01-30	$16.70	$17.00	$16.15	$16.40	$16.40	820,534
2018-01-29	$17.15	$17.50	$16.60	$16.80	$16.80	997,469
2018-01-26	$18.15	$18.27	$17.20	$17.30	$17.30	826,441
2018-01-25	$17.45	$18.35	$17.30	$18.10	$18.10	1,183,109
2018-01-24	$17.25	$17.65	$16.80	$17.35	$17.35	1,290,499
2018-01-23	$17.05	$17.85	$17.00	$17.65	$17.65	1,742,149
2018-01-22	$16.50	$17.20	$16.05	$17.00	$17.00	2,782,557
2018-01-19	$15.40	$16.05	$15.30	$15.65	$15.65	1,004,461
2018-01-18	$15.60	$15.73	$15.15	$15.43	$15.43	1,040,391
2018-01-17	$15.05	$15.93	$15.00	$15.68	$15.68	2,876,662
2018-01-16	$15.70	$15.78	$14.65	$14.65	$14.65	2,673,687
2018-01-12	$16.10	$16.20	$15.10	$15.75	$15.75	2,556,937
2018-01-11	$16.85	$17.00	$15.85	$16.05	$16.05	2,916,440
2018-01-10	$17.35	$17.50	$16.55	$16.85	$16.85	2,501,731
2018-01-09	$17.90	$18.25	$17.25	$17.55	$17.55	1,270,157
2018-01-08	$18.80	$18.85	$17.75	$17.80	$17.80	1,389,034
2018-01-05	$18.00	$18.55	$18.00	$18.50	$18.50	836,077
2018-01-04	$18.60	$18.85	$17.85	$18.00	$18.00	1,058,334
2018-01-03	$18.80	$19.11	$18.50	$18.65	$18.65	746,789
2018-01-02	$18.75	$19.15	$18.30	$18.80	$18.80	940,984
2017-12-29	$19.40	$19.50	$18.61	$18.70	$18.70	1,478,780
2017-12-28	$19.05	$19.55	$19.00	$19.30	$19.30	789,287
2017-12-27	$19.25	$19.50	$18.95	$19.20	$19.20	675,901
2017-12-26	$18.80	$19.50	$18.30	$19.45	$19.45	1,175,391
2017-12-22	$18.20	$18.86	$17.95	$18.80	$18.80	1,153,773
2017-12-21	$18.00	$18.65	$17.90	$18.30	$18.30	1,002,024
2017-12-20	$18.50	$18.80	$17.90	$18.10	$18.10	848,042
2017-12-19	$18.85	$19.40	$18.50	$18.50	$18.50	1,037,667
2017-12-18	$19.40	$19.40	$18.40	$18.80	$18.80	1,004,935
2017-12-15	$18.85	$19.65	$18.65	$19.25	$19.25	3,512,507
2017-12-14	$18.90	$19.50	$18.48	$18.75	$18.75	941,976
2017-12-13	$17.70	$19.27	$17.70	$19.00	$19.00	1,338,054
2017-12-12	$18.60	$18.68	$17.65	$17.75	$17.75	1,583,354
2017-12-11	$18.45	$18.93	$18.10	$18.60	$18.60	763,595
2017-12-08	$17.75	$18.35	$17.70	$18.30	$18.30	902,439
2017-12-07	$17.40	$18.00	$17.24	$17.65	$17.65	985,205
2017-12-06	$17.20	$17.55	$16.90	$17.30	$17.30	1,134,615
2017-12-05	$17.70	$18.05	$16.85	$17.40	$17.40	1,680,763
2017-12-04	$18.60	$18.97	$17.70	$17.75	$17.75	1,009,801
2017-12-01	$19.85	$20.00	$18.00	$18.40	$18.40	1,908,637
2017-11-30	$19.55	$20.05	$19.40	$20.00	$20.00	1,601,897
2017-11-29	$19.60	$20.20	$19.15	$19.50	$19.50	1,976,712
2017-11-28	$18.45	$19.90	$18.10	$19.55	$19.55	1,751,809
2017-11-27	$18.30	$18.65	$18.05	$18.30	$18.30	935,907
2017-11-24	$18.65	$18.75	$18.30	$18.55	$18.55	511,262
2017-11-22	$18.40	$18.70	$18.10	$18.55	$18.55	1,016,683
2017-11-21	$17.95	$18.50	$17.49	$18.40	$18.40	1,470,030
2017-11-20	$18.35	$18.56	$17.41	$17.70	$17.70	1,834,681
2017-11-17	$18.45	$18.65	$17.95	$18.25	$18.25	1,523,020
2017-11-16	$17.95	$18.80	$17.86	$18.45	$18.45	1,852,221
2017-11-15	$18.15	$18.15	$17.30	$17.85	$17.85	1,864,942
2017-11-14	$17.70	$18.55	$17.25	$18.13	$18.13	3,666,146
2017-11-13	$20.20	$20.21	$18.20	$18.35	$18.35	3,996,604
2017-11-10	$22.15	$22.25	$18.60	$20.25	$20.25	9,742,917
2017-11-09	$21.20	$21.75	$19.88	$20.05	$20.05	2,813,919
2017-11-08	$22.00	$22.05	$20.80	$20.85	$20.85	2,024,934
2017-11-07	$23.20	$23.30	$21.80	$21.95	$21.95	1,737,150
2017-11-06	$22.00	$23.85	$21.96	$23.20	$23.20	3,156,636
2017-11-03	$21.95	$22.70	$21.13	$21.60	$21.60	1,396,470
2017-11-02	$21.05	$21.85	$20.75	$21.80	$21.80	1,235,751
2017-11-01	$22.15	$22.20	$20.55	$21.00	$21.00	1,729,293
2017-10-31	$22.50	$23.00	$21.95	$22.00	$22.00	980,438
2017-10-30	$21.70	$22.55	$21.65	$22.25	$22.25	1,147,159
2017-10-27	$20.35	$21.90	$20.35	$21.70	$21.70	1,538,080
2017-10-26	$20.35	$20.65	$20.04	$20.25	$20.25	1,083,855
2017-10-25	$20.25	$20.65	$20.05	$20.40	$20.40	941,168
2017-10-24	$20.00	$20.75	$19.95	$20.15	$20.15	1,227,813
2017-10-23	$20.40	$20.40	$19.85	$19.95	$19.95	1,092,716
2017-10-20	$20.95	$21.15	$20.25	$20.40	$20.40	786,153
2017-10-19	$20.40	$20.98	$20.10	$20.85	$20.85	1,271,228
2017-10-18	$21.20	$21.20	$20.05	$20.40	$20.40	1,324,540
2017-10-17	$22.10	$22.10	$20.60	$21.18	$21.18	1,851,718
2017-10-16	$21.20	$22.40	$19.65	$22.30	$22.30	3,845,383
2017-10-13	$22.50	$22.60	$21.70	$21.90	$21.90	1,405,696
2017-10-12	$22.95	$23.15	$22.30	$22.45	$22.45	1,208,622
2017-10-11	$23.10	$23.15	$22.78	$23.05	$23.05	1,325,449
2017-10-10	$23.40	$23.50	$22.65	$23.15	$23.15	977,796
2017-10-09	$23.20	$23.50	$22.45	$23.25	$23.25	1,152,756
2017-10-06	$24.00	$24.25	$23.00	$23.10	$23.10	1,648,853
2017-10-05	$24.00	$24.45	$23.53	$24.08	$24.08	1,621,709
2017-10-04	$23.20	$24.00	$22.85	$23.95	$23.95	1,898,126
2017-10-03	$23.25	$23.55	$22.70	$23.20	$23.20	2,199,659
2017-10-02	$22.65	$23.68	$22.05	$23.25	$23.25	3,610,642
2017-09-29	$21.35	$21.73	$20.90	$21.50	$21.50	1,515,258
2017-09-28	$20.85	$21.63	$20.60	$21.25	$21.25	1,938,948
2017-09-27	$20.60	$21.05	$20.30	$20.65	$20.65	1,115,501
2017-09-26	$20.95	$21.15	$20.18	$20.60	$20.60	1,244,853
2017-09-25	$20.65	$21.45	$20.40	$21.05	$21.05	1,483,305
2017-09-22	$20.80	$21.00	$20.25	$20.50	$20.50	918,119
2017-09-21	$21.10	$21.35	$20.75	$20.80	$20.80	963,884
2017-09-20	$20.80	$21.05	$20.65	$21.05	$21.05	1,270,831
2017-09-19	$20.80	$21.00	$20.50	$20.85	$20.85	753,556
2017-09-18	$21.00	$21.05	$20.37	$20.75	$20.75	1,158,118
2017-09-15	$20.75	$21.00	$20.00	$20.80	$20.80	6,464,508
2017-09-14	$20.65	$21.20	$20.50	$20.65	$20.65	1,331,414
2017-09-13	$20.10	$21.50	$19.80	$20.60	$20.60	2,109,359
2017-09-12	$21.45	$21.56	$19.30	$20.20	$20.20	3,045,544
2017-09-11	$20.00	$21.85	$20.00	$21.15	$21.15	3,666,672
2017-09-08	$19.60	$20.15	$19.30	$19.60	$19.60	1,588,991
2017-09-07	$19.10	$19.80	$19.05	$19.55	$19.55	1,448,100
2017-09-06	$18.65	$19.40	$18.50	$19.05	$19.05	1,823,591
2017-09-05	$17.95	$18.55	$17.70	$18.45	$18.45	1,402,099
2017-09-01	$18.15	$18.30	$17.55	$17.95	$17.95	1,163,468
2017-08-31	$17.40	$18.40	$17.30	$17.95	$17.95	2,163,552
2017-08-30	$17.10	$17.48	$17.05	$17.20	$17.20	1,216,140
2017-08-29	$17.00	$17.35	$16.80	$17.00	$17.00	1,128,194
2017-08-28	$17.20	$17.30	$16.88	$17.25	$17.25	975,575
2017-08-25	$17.25	$17.60	$16.75	$16.80	$16.80	1,030,955
2017-08-24	$16.25	$17.25	$16.05	$17.20	$17.20	1,804,605
2017-08-23	$16.10	$16.35	$15.95	$16.20	$16.20	834,384
2017-08-22	$15.95	$16.40	$15.70	$16.15	$16.15	950,304
2017-08-21	$16.25	$16.35	$15.70	$15.85	$15.85	1,139,280
2017-08-18	$16.35	$16.60	$16.15	$16.20	$16.20	1,412,938
2017-08-17	$16.55	$16.70	$16.30	$16.40	$16.40	1,164,815
2017-08-16	$16.25	$17.05	$16.20	$16.65	$16.65	1,962,491
2017-08-15	$16.45	$16.55	$15.91	$16.20	$16.20	1,579,371
2017-08-14	$16.60	$16.85	$16.35	$16.45	$16.45	1,635,200
2017-08-11	$15.95	$16.65	$15.95	$16.30	$16.30	2,559,665
2017-08-10	$15.95	$16.20	$15.20	$15.85	$15.85	10,293,948
2017-08-09	$17.75	$18.25	$16.90	$17.20	$17.20	3,797,494
2017-08-08	$18.45	$19.60	$17.90	$18.65	$18.65	4,218,807
2017-08-07	$16.60	$18.70	$16.26	$18.40	$18.40	5,807,274
2017-08-04	$16.10	$16.98	$16.00	$16.55	$16.55	5,910,050
2017-08-03	$16.60	$17.15	$16.25	$17.00	$17.00	4,835,382
2017-08-02	$15.90	$16.55	$14.80	$16.05	$16.05	6,587,934
2017-08-01	$16.25	$16.28	$14.60	$15.20	$15.20	6,916,689
2017-07-31	$16.95	$17.20	$15.35	$15.85	$15.85	23,050,900
2017-07-28	$9.25	$9.25	$9.25	$9.25	$9.25	3
2017-07-27	$10.10	$10.13	$8.90	$9.25	$9.25	6,175,190
2017-07-26	$8.95	$10.75	$8.15	$10.40	$10.40	10,691,048
2017-07-25	$10.75	$10.80	$9.70	$9.90	$9.90	3,373,969
2017-07-24	$9.75	$10.65	$9.70	$10.65	$10.65	3,821,903
2017-07-21	$9.65	$9.85	$9.45	$9.60	$9.60	1,105,460
2017-07-20	$9.40	$9.85	$9.35	$9.55	$9.55	1,613,846
2017-07-19	$9.75	$9.80	$9.25	$9.40	$9.40	1,159,196
2017-07-18	$9.90	$10.05	$9.35	$9.60	$9.60	1,176,366
2017-07-17	$9.80	$10.40	$9.75	$9.80	$9.80	1,847,575
2017-07-14	$9.40	$9.90	$9.30	$9.70	$9.70	1,334,132
2017-07-13	$9.10	$9.58	$8.93	$9.35	$9.35	884,500
2017-07-12	$9.30	$9.40	$9.00	$9.15	$9.15	914,547
2017-07-11	$9.00	$9.40	$8.70	$9.20	$9.20	1,513,559
2017-07-10	$9.80	$9.85	$8.85	$9.00	$9.00	2,139,792
2017-07-07	$9.60	$9.90	$9.55	$9.80	$9.80	798,727
2017-07-06	$9.55	$9.75	$9.35	$9.60	$9.60	1,092,475
2017-07-05	$9.95	$10.10	$9.60	$9.60	$9.60	1,697,573
2017-07-03	$9.60	$10.00	$9.60	$9.90	$9.90	668,925
2017-06-30	$10.00	$10.03	$9.50	$9.65	$9.65	1,415,210
2017-06-29	$10.20	$10.45	$9.95	$10.00	$10.00	1,297,062
2017-06-28	$10.15	$10.30	$9.85	$10.15	$10.15	1,917,306
2017-06-27	$10.40	$10.53	$9.90	$10.00	$10.00	2,303,641
2017-06-26	$10.30	$10.70	$10.00	$10.35	$10.35	3,272,698
2017-06-23	$9.75	$10.00	$9.50	$9.95	$9.95	2,002,186
2017-06-22	$9.45	$10.06	$9.40	$9.70	$9.70	3,020,219
2017-06-21	$9.05	$9.40	$8.70	$9.35	$9.35	3,131,405
2017-06-20	$8.40	$8.95	$8.28	$8.85	$8.85	2,626,253
2017-06-19	$8.05	$8.58	$7.95	$8.30	$8.30	2,444,309
2017-06-16	$7.55	$7.93	$7.55	$7.85	$7.85	1,594,657
2017-06-15	$7.80	$7.95	$7.40	$7.65	$7.65	1,708,496
2017-06-14	$7.80	$7.85	$7.50	$7.85	$7.85	1,002,868
2017-06-13	$8.05	$8.33	$7.70	$7.75	$7.75	2,034,691
2017-06-12	$7.40	$7.90	$7.20	$7.90	$7.90	2,071,311
2017-06-09	$7.15	$7.50	$7.00	$7.20	$7.20	2,432,404
2017-06-08	$7.05	$7.10	$6.90	$7.10	$7.10	1,089,532
2017-06-07	$7.20	$7.20	$6.75	$7.00	$7.00	2,301,241
2017-06-06	$6.80	$7.15	$6.60	$7.00	$7.00	4,775,075
2017-06-05	$7.50	$7.80	$6.70	$6.90	$6.90	132,912
2017-06-02	$5.70	$6.00	$5.60	$5.90	$5.90	995,644
2017-06-01	$5.55	$5.70	$5.38	$5.65	$5.65	670,509
2017-05-31	$5.65	$5.65	$5.35	$5.50	$5.50	656,773
2017-05-30	$5.70	$5.80	$5.50	$5.60	$5.60	552,049
2017-05-26	$5.75	$5.79	$5.55	$5.70	$5.70	1,117,572
2017-05-25	$5.60	$5.60	$5.50	$5.55	$5.55	193,642
2017-05-24	$5.65	$5.65	$5.50	$5.55	$5.55	339,567
2017-05-23	$5.50	$5.63	$5.40	$5.60	$5.60	440,429
2017-05-22	$5.50	$5.60	$5.35	$5.50	$5.50	595,138
2017-05-19	$5.55	$5.63	$5.40	$5.50	$5.50	351,697
2017-05-18	$5.50	$5.73	$5.50	$5.60	$5.60	683,288
2017-05-17	$5.55	$5.65	$5.45	$5.55	$5.55	477,718
2017-05-16	$5.60	$5.63	$5.50	$5.60	$5.60	332,919
2017-05-15	$5.65	$5.70	$5.55	$5.60	$5.60	746,875
2017-05-12	$5.50	$5.65	$5.40	$5.60	$5.60	894,776
2017-05-11	$5.55	$5.63	$5.45	$5.55	$5.55	605,035
2017-05-10	$5.50	$5.65	$5.45	$5.60	$5.60	608,260
2017-05-09	$5.40	$5.75	$5.35	$5.55	$5.55	745,181
2017-05-08	$5.30	$5.50	$5.15	$5.40	$5.40	634,539
2017-05-05	$5.50	$5.58	$5.35	$5.50	$5.50	441,237
2017-05-04	$5.55	$5.60	$5.35	$5.50	$5.50	349,598
2017-05-03	$5.45	$5.60	$5.40	$5.50	$5.50	376,696
2017-05-02	$5.55	$5.60	$5.30	$5.50	$5.50	805,547
2017-05-01	$5.60	$5.63	$5.50	$5.55	$5.55	315,182
2017-04-28	$5.70	$5.70	$5.45	$5.55	$5.55	614,225
2017-04-27	$5.80	$5.80	$5.50	$5.65	$5.65	816,562
2017-04-26	$5.80	$5.95	$5.65	$5.75	$5.75	1,051,017
2017-04-25	$5.70	$5.90	$5.60	$5.80	$5.80	1,508,656
2017-04-24	$5.65	$5.73	$5.51	$5.65	$5.65	1,688,911
2017-04-21	$5.60	$5.70	$5.40	$5.60	$5.60	609,935
2017-04-20	$5.70	$5.75	$5.55	$5.60	$5.60	948,670
2017-04-19	$5.60	$5.75	$5.48	$5.65	$5.65	957,685
2017-04-18	$5.55	$5.63	$5.35	$5.55	$5.55	1,011,333
2017-04-17	$5.60	$5.70	$5.50	$5.55	$5.55	1,596,163
2017-04-13	$5.45	$5.65	$5.45	$5.60	$5.60	1,100,189
2017-04-12	$5.20	$5.50	$5.15	$5.45	$5.45	759,502
2017-04-11	$5.20	$5.35	$5.05	$5.20	$5.20	633,339
2017-04-10	$5.30	$5.50	$5.18	$5.25	$5.25	749,953
2017-04-07	$5.35	$5.35	$5.10	$5.25	$5.25	1,275,558
2017-04-06	$5.15	$5.40	$5.00	$5.35	$5.35	1,668,876
2017-04-05	$5.45	$5.55	$5.15	$5.15	$5.15	1,750,610
2017-04-04	$5.80	$5.80	$5.40	$5.50	$5.50	1,790,812
2017-04-03	$6.40	$6.50	$5.75	$5.85	$5.85	2,376,402
2017-03-31	$6.05	$6.10	$5.90	$5.95	$5.95	1,291,275
2017-03-30	$6.05	$6.13	$5.95	$6.05	$6.05	1,050,299
2017-03-29	$6.00	$6.25	$6.00	$6.05	$6.05	999,863
2017-03-28	$6.10	$6.13	$5.90	$6.00	$6.00	596,329
2017-03-27	$5.90	$6.23	$5.85	$6.05	$6.05	1,507,872
2017-03-24	$6.00	$6.00	$5.88	$6.00	$6.00	669,969
2017-03-23	$5.85	$6.00	$5.75	$5.95	$5.95	674,857
2017-03-22	$5.70	$5.90	$5.55	$5.80	$5.80	542,815
2017-03-21	$5.95	$6.10	$5.65	$5.65	$5.65	830,014
2017-03-20	$5.75	$6.13	$5.60	$6.00	$6.00	1,012,417
2017-03-17	$5.85	$6.00	$5.75	$5.75	$5.75	778,275
2017-03-16	$5.80	$6.03	$5.75	$5.90	$5.90	564,621
2017-03-15	$5.85	$5.85	$5.65	$5.75	$5.75	638,564
2017-03-14	$6.00	$6.05	$5.65	$5.75	$5.75	1,038,125
2017-03-13	$6.00	$6.60	$5.85	$6.00	$6.00	1,331,504
2017-03-10	$5.95	$6.00	$5.80	$5.90	$5.90	690,260
2017-03-09	$5.85	$6.03	$5.75	$5.90	$5.90	636,539
2017-03-08	$5.80	$6.05	$5.70	$5.85	$5.85	1,058,710
2017-03-07	$5.90	$6.05	$5.65	$5.85	$5.85	1,212,466
2017-03-06	$6.15	$6.32	$5.85	$5.95	$5.95	1,326,270
2017-03-03	$6.40	$6.65	$5.85	$6.25	$6.25	3,054,220
2017-03-02	$6.70	$7.15	$6.23	$6.45	$6.45	4,853,056
2017-03-01	$6.20	$7.45	$5.95	$6.90	$6.90	20,196,615
2017-02-28	$4.35	$4.60	$4.25	$4.50	$4.50	2,020,770
2017-02-27	$4.00	$4.40	$4.00	$4.40	$4.40	872,392
2017-02-24	$3.95	$4.10	$3.95	$4.05	$4.05	568,370
2017-02-23	$4.00	$4.15	$3.90	$3.95	$3.95	1,597,119
2017-02-22	$3.90	$4.10	$3.90	$4.00	$4.00	2,032,220
2017-02-21	$4.00	$4.05	$3.90	$3.95	$3.95	702,736
2017-02-17	$4.10	$4.10	$3.95	$4.00	$4.00	448,696
2017-02-16	$4.10	$4.20	$4.05	$4.08	$4.08	505,985
2017-02-15	$4.05	$4.20	$4.00	$4.10	$4.10	998,588
2017-02-14	$4.00	$4.10	$3.95	$4.05	$4.05	665,271
2017-02-13	$4.00	$4.05	$3.95	$4.00	$4.00	4,454
2017-02-10	$4.00	$4.05	$3.95	$4.00	$4.00	4,071
2017-02-09	$4.00	$4.05	$3.95	$4.00	$4.00	4,938
2017-02-08	$3.95	$4.00	$3.80	$4.00	$4.00	424,878
2017-02-07	$4.10	$4.10	$3.95	$3.95	$3.95	312,288
2017-02-06	$4.00	$4.15	$3.95	$4.10	$4.10	945,372
2017-02-03	$4.00	$4.05	$3.90	$4.00	$4.00	371,646
2017-02-02	$3.95	$4.10	$3.95	$4.00	$4.00	465,824
2017-02-01	$4.10	$4.15	$3.95	$4.00	$4.00	498,813
2017-01-31	$3.85	$4.13	$3.70	$4.10	$4.10	1,475,435
2017-01-30	$3.90	$3.90	$3.75	$3.85	$3.85	573,311
2017-01-27	$3.95	$4.00	$3.76	$3.90	$3.90	935,469
2017-01-26	$3.90	$3.95	$3.75	$3.80	$3.80	726,065
2017-01-25	$4.10	$4.13	$3.80	$3.95	$3.95	1,567,895
2017-01-24	$4.15	$4.16	$3.95	$4.05	$4.05	680,615
2017-01-23	$4.20	$4.30	$4.05	$4.15	$4.15	1,000,420
2017-01-20	$4.25	$4.30	$4.18	$4.25	$4.25	528,066
2017-01-19	$4.30	$4.30	$4.20	$4.20	$4.20	647,275
2017-01-18	$4.35	$4.38	$4.25	$4.35	$4.35	564,709
2017-01-17	$4.35	$4.40	$4.25	$4.30	$4.30	851,467
2017-01-13	$4.30	$4.45	$4.25	$4.35	$4.35	1,165,270
2017-01-12	$4.25	$4.45	$4.20	$4.30	$4.30	1,166,116
2017-01-11	$4.30	$4.40	$4.10	$4.25	$4.25	1,068,430
2017-01-10	$4.35	$4.45	$4.20	$4.30	$4.30	823,812
2017-01-09	$4.30	$4.45	$4.20	$4.30	$4.30	771,334
2017-01-06	$4.20	$4.45	$4.15	$4.25	$4.25	1,332,639
2017-01-05	$4.45	$4.45	$3.90	$4.20	$4.20	1,771,917
2017-01-04	$4.10	$4.45	$3.95	$4.40	$4.40	1,032,818
2017-01-03	$4.00	$4.05	$3.85	$4.05	$4.05	1,026,213
2016-12-30	$4.05	$4.10	$3.90	$3.95	$3.95	1,073,829
2016-12-29	$3.95	$4.15	$3.90	$4.10	$4.10	1,466,425
2016-12-28	$4.05	$4.20	$3.95	$3.95	$3.95	643,377
2016-12-27	$4.10	$4.20	$4.01	$4.10	$4.10	909,089
2016-12-23	$4.05	$4.20	$4.00	$4.10	$4.10	1,129,540
2016-12-22	$4.15	$4.25	$4.05	$4.05	$4.05	885,306
2016-12-21	$4.20	$4.38	$4.10	$4.15	$4.15	702,777
2016-12-20	$4.45	$4.60	$4.15	$4.20	$4.20	1,226,282
2016-12-19	$4.45	$4.70	$4.30	$4.40	$4.40	2,331,612
2016-12-16	$4.10	$4.50	$4.05	$4.40	$4.40	3,076,263
2016-12-15	$3.90	$4.10	$3.80	$4.10	$4.10	1,649,542
2016-12-14	$4.15	$4.20	$3.90	$3.90	$3.90	1,042,862
2016-12-13	$4.55	$4.55	$4.00	$4.10	$4.10	2,303,276
2016-12-12	$4.60	$4.75	$4.45	$4.45	$4.45	1,588,478
2016-12-09	$4.80	$5.00	$4.60	$4.65	$4.65	1,921,000
2016-12-08	$5.00	$5.20	$4.80	$4.80	$4.80	2,405,831
2016-12-07	$5.10	$5.15	$4.75	$5.00	$5.00	2,128,538
2016-12-06	$5.10	$5.40	$4.85	$5.20	$5.20	2,109,272
2016-12-05	$4.75	$5.18	$4.75	$5.15	$5.15	2,064,785
2016-12-02	$4.35	$4.80	$4.25	$4.70	$4.70	1,487,495
2016-12-01	$4.40	$4.50	$4.15	$4.35	$4.35	1,492,871
2016-11-30	$4.80	$4.90	$4.30	$4.30	$4.30	2,152,221
2016-11-29	$4.60	$4.90	$4.55	$4.75	$4.75	1,267,633
2016-11-28	$4.90	$5.00	$4.55	$4.60	$4.60	1,651,861
2016-11-25	$4.90	$5.00	$4.80	$5.00	$5.00	658,110
2016-11-23	$5.10	$5.10	$4.80	$4.85	$4.85	2,109,572
2016-11-22	$4.80	$5.30	$4.75	$5.20	$5.20	3,223,630
2016-11-21	$4.70	$4.85	$4.60	$4.75	$4.75	1,708,079
2016-11-18	$4.50	$4.85	$4.40	$4.70	$4.70	2,090,983
2016-11-17	$4.60	$4.60	$4.30	$4.50	$4.50	2,111,461
2016-11-16	$4.65	$4.75	$4.50	$4.60	$4.60	2,773,546
2016-11-15	$4.15	$4.80	$3.95	$4.75	$4.75	8,571,526
2016-11-14	$3.25	$4.70	$3.20	$4.10	$4.10	29,120,722
2016-11-11	$11.25	$11.80	$11.20	$11.60	$11.60	1,133,476
2016-11-10	$11.60	$12.05	$11.25	$11.30	$11.30	1,216,511
2016-11-09	$10.45	$11.50	$10.10	$11.35	$11.35	1,707,374
2016-11-08	$10.10	$10.80	$9.80	$10.40	$10.40	1,390,706
2016-11-07	$9.80	$10.35	$9.50	$10.15	$10.15	888,948
2016-11-04	$9.20	$10.03	$9.20	$9.75	$9.75	1,135,215
2016-11-03	$9.85	$9.85	$9.00	$9.20	$9.20	896,892
2016-11-02	$9.55	$9.95	$9.55	$9.75	$9.75	577,344
2016-11-01	$9.20	$9.70	$9.15	$9.60	$9.60	899,035
2016-10-31	$9.65	$9.73	$9.25	$9.25	$9.25	815,087
2016-10-28	$9.95	$9.95	$9.35	$9.60	$9.60	862,575
2016-10-27	$10.10	$10.40	$9.70	$9.95	$9.95	885,253
2016-10-26	$10.55	$10.78	$10.00	$10.05	$10.05	940,792
2016-10-25	$10.05	$10.25	$9.80	$10.15	$10.15	879,923
2016-10-24	$10.45	$10.60	$10.05	$10.05	$10.05	740,455
2016-10-21	$10.65	$10.75	$10.25	$10.40	$10.40	714,420
2016-10-20	$10.35	$10.88	$10.25	$10.70	$10.70	652,445
2016-10-19	$10.40	$10.90	$10.20	$10.40	$10.40	776,228
2016-10-18	$10.40	$10.70	$10.10	$10.35	$10.35	911,791
2016-10-17	$10.55	$10.55	$10.05	$10.15	$10.15	739,321
2016-10-14	$10.87	$10.88	$10.31	$10.37	$10.37	758,424
2016-10-13	$10.55	$10.89	$10.41	$10.82	$10.82	844,267
2016-10-12	$10.44	$11.47	$10.26	$10.66	$10.66	1,880,636
2016-10-11	$11.10	$11.20	$10.41	$10.48	$10.48	946,462
2016-10-10	$10.95	$11.41	$10.90	$11.00	$11.00	1,022,117
2016-10-07	$11.07	$11.29	$10.55	$10.82	$10.82	1,491,879
2016-10-06	$11.04	$11.15	$10.60	$10.77	$10.77	1,263,206
2016-10-05	$10.89	$11.28	$10.62	$11.18	$11.18	1,502,221
2016-10-04	$12.45	$12.48	$10.67	$10.87	$10.87	4,274,234
2016-10-03	$11.20	$13.23	$11.11	$12.48	$12.48	5,843,348
2016-09-30	$10.34	$10.62	$10.11	$10.49	$10.49	1,303,825
2016-09-29	$11.13	$11.27	$10.30	$10.33	$10.33	1,683,994
2016-09-28	$10.89	$11.34	$10.67	$11.14	$11.14	2,006,501
2016-09-27	$11.08	$11.20	$10.73	$10.91	$10.91	1,343,689
2016-09-26	$11.30	$11.41	$11.02	$11.06	$11.06	1,488,064
2016-09-23	$11.64	$11.80	$11.40	$11.41	$11.41	868,866
2016-09-22	$11.77	$12.00	$11.50	$11.62	$11.62	964,337
2016-09-21	$12.03	$12.18	$11.50	$11.67	$11.67	1,396,038
2016-09-20	$12.34	$12.38	$12.00	$12.00	$12.00	726,583
2016-09-19	$12.03	$12.60	$11.87	$12.11	$12.11	1,312,706
2016-09-16	$11.81	$11.98	$11.61	$11.95	$11.95	1,191,236
2016-09-15	$11.38	$12.22	$11.28	$11.93	$11.93	1,930,310
2016-09-14	$11.62	$11.92	$11.47	$11.59	$11.59	665,854
2016-09-13	$12.09	$12.13	$11.26	$11.59	$11.59	1,233,872
2016-09-12	$11.77	$12.29	$11.70	$12.19	$12.19	1,465,423
2016-09-09	$12.34	$12.54	$11.78	$11.86	$11.86	3,503,708
2016-09-08	$12.92	$12.95	$12.36	$12.40	$12.40	2,265,212
2016-09-07	$13.98	$14.10	$12.53	$12.86	$12.86	4,505,565
2016-09-06	$13.46	$14.42	$13.13	$14.00	$14.00	10,889,031
2016-09-02	$16.01	$16.19	$10.14	$10.91	$10.91	15,822,144
2016-09-01	$15.75	$16.03	$15.51	$15.94	$15.94	416,746
2016-08-31	$16.20	$16.43	$15.40	$15.66	$15.66	632,717
2016-08-30	$16.27	$16.68	$16.15	$16.28	$16.28	280,407
2016-08-29	$16.34	$16.58	$15.99	$16.29	$16.29	204,121
2016-08-26	$16.12	$16.51	$15.90	$16.27	$16.27	349,613
2016-08-25	$16.07	$16.59	$15.79	$16.10	$16.10	689,299
2016-08-24	$16.82	$17.50	$15.95	$16.04	$16.04	822,964
2016-08-23	$16.77	$16.98	$16.52	$16.85	$16.85	481,931
2016-08-22	$16.40	$16.75	$16.07	$16.74	$16.74	528,986
2016-08-19	$16.07	$16.43	$15.83	$16.24	$16.24	545,330
2016-08-18	$15.57	$16.21	$15.51	$16.16	$16.16	335,493
2016-08-17	$15.94	$16.09	$15.54	$15.63	$15.63	804,029
2016-08-16	$15.99	$16.14	$15.78	$15.94	$15.94	411,685
2016-08-15	$15.95	$16.14	$15.84	$16.00	$16.00	358,219
2016-08-12	$16.09	$16.15	$15.80	$15.95	$15.95	507,484
2016-08-11	$15.82	$16.22	$15.75	$16.06	$16.06	1,172,076
2016-08-10	$15.56	$15.84	$15.46	$15.72	$15.72	570,073
2016-08-09	$15.61	$15.83	$15.46	$15.56	$15.56	427,442
2016-08-08	$16.38	$16.48	$15.10	$15.59	$15.59	1,654,261
2016-08-05	$15.92	$16.75	$15.81	$16.73	$16.73	592,449
2016-08-04	$15.69	$16.15	$15.60	$15.95	$15.95	607,136
2016-08-03	$15.32	$15.56	$15.11	$15.56	$15.56	470,592
2016-08-02	$15.92	$16.19	$15.12	$15.46	$15.46	584,686
2016-08-01	$15.54	$16.17	$15.45	$15.96	$15.96	402,610
2016-07-29	$15.42	$15.59	$15.14	$15.43	$15.43	237,512
2016-07-28	$15.76	$15.99	$15.16	$15.50	$15.50	705,515
2016-07-27	$14.93	$15.99	$14.93	$15.81	$15.81	670,574
2016-07-26	$14.91	$15.14	$14.70	$14.78	$14.78	323,885
2016-07-25	$15.38	$15.49	$14.95	$15.00	$15.00	429,867
2016-07-22	$15.37	$15.68	$15.30	$15.32	$15.32	555,980
2016-07-21	$15.16	$15.80	$15.07	$15.31	$15.31	598,135
2016-07-20	$14.24	$15.08	$14.16	$15.04	$15.04	725,579
2016-07-19	$14.62	$14.75	$14.16	$14.26	$14.26	444,573
2016-07-18	$15.14	$15.39	$14.41	$14.66	$14.66	497,148
2016-07-15	$14.36	$15.22	$14.16	$15.13	$15.13	816,083
2016-07-14	$14.70	$14.89	$14.23	$14.23	$14.23	462,169
2016-07-13	$15.33	$15.47	$14.53	$14.57	$14.57	468,816
2016-07-12	$15.36	$15.50	$15.04	$15.25	$15.25	475,625
2016-07-11	$15.60	$15.64	$15.25	$15.27	$15.27	340,066
2016-07-08	$15.05	$15.57	$15.01	$15.49	$15.49	389,685
2016-07-07	$15.14	$15.29	$14.66	$15.04	$15.04	284,614
2016-07-06	$14.68	$15.09	$14.57	$15.07	$15.07	354,831
2016-07-05	$15.02	$15.18	$14.65	$14.84	$14.84	304,639
2016-07-01	$14.58	$15.21	$14.25	$15.12	$15.12	537,727
2016-06-30	$14.49	$14.76	$14.16	$14.58	$14.58	485,500
2016-06-29	$13.92	$14.49	$13.62	$14.37	$14.37	650,918
2016-06-28	$13.45	$14.01	$13.45	$13.69	$13.69	795,264
2016-06-27	$13.71	$13.89	$12.84	$13.20	$13.20	893,001
2016-06-24	$14.17	$14.72	$13.80	$13.87	$13.87	891,663
2016-06-23	$14.99	$15.19	$14.68	$15.01	$15.01	448,174
2016-06-22	$14.79	$15.47	$14.43	$14.83	$14.83	172,775
2016-06-21	$15.01	$15.05	$14.56	$14.86	$14.86	252,979
2016-06-20	$14.45	$15.25	$14.40	$14.94	$14.94	588,983
2016-06-17	$14.50	$14.73	$14.09	$14.27	$14.27	966,712
2016-06-16	$14.34	$14.53	$13.88	$14.51	$14.51	722,203
2016-06-15	$14.40	$14.94	$14.29	$14.37	$14.37	507,722
2016-06-14	$14.58	$14.98	$13.93	$14.28	$14.28	604,074
2016-06-13	$14.61	$15.25	$14.36	$14.57	$14.57	659,178
2016-06-10	$14.98	$14.98	$14.10	$14.59	$14.59	711,850
2016-06-09	$16.08	$16.15	$15.03	$15.05	$15.05	890,801
2016-06-08	$16.42	$16.48	$15.96	$16.16	$16.16	374,255
2016-06-07	$16.90	$16.90	$16.21	$16.42	$16.42	264,643
2016-06-06	$16.28	$16.81	$15.92	$16.81	$16.81	396,548
2016-06-03	$17.05	$17.13	$16.01	$16.24	$16.24	498,713
2016-06-02	$16.59	$17.14	$16.50	$17.14	$17.14	436,952
2016-06-01	$16.51	$16.77	$16.32	$16.57	$16.57	341,803
2016-05-31	$15.98	$16.64	$15.90	$16.59	$16.59	748,783
2016-05-27	$15.82	$15.94	$15.48	$15.85	$15.85	392,239
2016-05-26	$16.03	$16.17	$15.83	$15.85	$15.85	425,167
2016-05-25	$16.25	$16.49	$15.78	$16.10	$16.10	480,571
2016-05-24	$15.99	$16.50	$15.79	$16.12	$16.12	471,589
2016-05-23	$15.83	$16.71	$15.74	$15.89	$15.89	691,175
2016-05-20	$15.36	$15.76	$15.10	$15.71	$15.71	503,233
2016-05-19	$15.27	$15.63	$15.00	$15.21	$15.21	332,974
2016-05-18	$14.92	$15.52	$14.82	$15.33	$15.33	335,963
2016-05-17	$15.37	$15.55	$14.86	$14.96	$14.96	567,065
2016-05-16	$15.19	$15.93	$15.03	$15.50	$15.50	630,569
2016-05-13	$14.44	$15.48	$14.40	$15.22	$15.22	669,358
2016-05-12	$15.12	$15.29	$14.35	$14.47	$14.47	694,707
2016-05-11	$15.22	$15.71	$14.95	$15.00	$15.00	510,088
2016-05-10	$15.20	$15.98	$14.49	$15.32	$15.32	995,631
2016-05-09	$14.15	$15.39	$14.14	$15.07	$15.07	889,176
2016-05-06	$14.25	$14.36	$13.58	$14.09	$14.09	880,225
2016-05-05	$14.71	$14.97	$14.00	$14.38	$14.38	998,241
2016-05-04	$15.98	$16.02	$14.68	$14.94	$14.94	1,676,555
2016-05-03	$16.09	$16.54	$15.79	$16.08	$16.08	875,237
2016-05-02	$16.40	$16.60	$15.67	$16.22	$16.22	1,393,770
2016-04-29	$17.50	$17.70	$16.10	$16.41	$16.41	1,524,443
2016-04-28	$18.00	$18.36	$17.52	$17.53	$17.53	1,099,276
2016-04-27	$18.31	$18.96	$17.75	$18.53	$18.53	3,580,803
2016-04-26	$21.85	$21.85	$20.58	$20.98	$20.98	533,921
2016-04-25	$22.13	$22.38	$21.34	$21.61	$21.61	559,287
2016-04-22	$22.51	$22.83	$21.74	$22.09	$22.09	481,018
2016-04-21	$21.98	$22.43	$21.45	$22.40	$22.40	594,910
2016-04-20	$22.82	$22.82	$21.93	$22.03	$22.03	753,723
2016-04-19	$22.70	$23.62	$22.16	$22.74	$22.74	1,380,201
2016-04-18	$21.00	$22.21	$20.75	$22.20	$22.20	641,814
2016-04-15	$21.10	$21.35	$20.48	$21.16	$21.16	545,682
2016-04-14	$20.96	$21.32	$20.66	$21.08	$21.08	313,306
2016-04-13	$20.64	$21.06	$20.19	$20.97	$20.97	422,130
2016-04-12	$20.64	$20.74	$19.75	$20.52	$20.52	902,473
2016-04-11	$21.87	$21.90	$20.56	$20.69	$20.69	900,796
2016-04-08	$22.18	$22.21	$21.29	$21.76	$21.76	641,063
2016-04-07	$21.66	$22.47	$21.40	$21.84	$21.84	942,351
2016-04-06	$21.56	$22.08	$21.28	$21.78	$21.78	1,138,066
2016-04-05	$21.11	$22.21	$20.94	$21.50	$21.50	1,198,043
2016-04-04	$20.16	$21.62	$20.12	$21.42	$21.42	1,397,025
2016-04-01	$19.16	$20.18	$18.63	$20.16	$20.16	799,674
2016-03-31	$18.61	$19.55	$18.26	$19.24	$19.24	990,680
2016-03-30	$18.51	$19.20	$17.87	$18.05	$18.05	455,127
2016-03-29	$17.61	$18.47	$17.40	$18.42	$18.42	714,809
2016-03-28	$18.30	$18.40	$17.39	$17.76	$17.76	419,818
2016-03-24	$17.94	$18.76	$17.45	$18.18	$18.18	567,623
2016-03-23	$19.04	$19.59	$18.03	$18.18	$18.18	868,192
2016-03-22	$17.50	$19.71	$17.50	$19.00	$19.00	991,333
2016-03-21	$17.15	$18.25	$17.01	$17.72	$17.72	773,006
2016-03-18	$17.22	$17.40	$15.81	$17.26	$17.26	1,488,966
2016-03-17	$16.22	$17.21	$15.52	$17.15	$17.15	1,101,533
2016-03-16	$15.98	$16.57	$15.89	$16.43	$16.43	988,854
2016-03-15	$17.25	$17.37	$15.95	$16.14	$16.14	734,852
2016-03-14	$16.90	$17.74	$16.90	$17.41	$17.41	599,706
2016-03-11	$16.23	$16.94	$16.19	$16.92	$16.92	486,662
2016-03-10	$17.26	$17.37	$15.80	$16.17	$16.17	736,440
2016-03-09	$16.54	$17.19	$15.80	$16.94	$16.94	1,322,955
2016-03-08	$17.60	$17.86	$16.50	$16.59	$16.59	918,230
2016-03-07	$16.85	$18.21	$16.52	$17.75	$17.75	1,465,328
2016-03-04	$17.44	$17.66	$16.60	$17.05	$17.05	727,346
2016-03-03	$17.50	$17.65	$16.75	$17.13	$17.13	785,120
2016-03-02	$16.81	$17.98	$16.70	$17.48	$17.48	834,635
2016-03-01	$16.33	$16.88	$15.80	$16.79	$16.79	1,279,215
2016-02-29	$17.46	$17.77	$16.01	$16.12	$16.12	1,094,982
2016-02-26	$17.77	$17.83	$16.68	$17.37	$17.37	1,326,528
2016-02-25	$18.35	$18.58	$17.37	$17.73	$17.73	784,285
2016-02-24	$17.90	$18.49	$16.80	$18.22	$18.22	1,169,977
2016-02-23	$19.28	$20.09	$17.90	$18.05	$18.05	1,413,660
2016-02-22	$19.84	$20.34	$19.55	$19.59	$19.59	648,051
2016-02-19	$19.45	$19.88	$18.81	$19.72	$19.72	533,287
2016-02-18	$20.60	$20.66	$19.50	$19.56	$19.56	506,430
2016-02-17	$20.12	$20.73	$19.52	$20.51	$20.51	931,062
2016-02-16	$19.29	$20.20	$19.10	$19.94	$19.94	1,130,294
2016-02-12	$19.13	$19.94	$18.25	$18.97	$18.97	708,865
2016-02-11	$17.97	$19.15	$17.85	$18.91	$18.91	1,055,914
2016-02-10	$18.53	$19.61	$18.27	$18.40	$18.40	717,716
2016-02-09	$18.13	$19.18	$17.54	$18.21	$18.21	1,198,516
2016-02-08	$20.39	$20.55	$18.50	$18.83	$18.83	1,234,052
2016-02-05	$21.79	$22.42	$20.93	$21.05	$21.05	842,376
2016-02-04	$23.03	$24.13	$21.80	$21.99	$21.99	813,721
2016-02-03	$23.40	$23.54	$21.88	$22.82	$22.82	761,182
2016-02-02	$23.55	$23.89	$22.81	$23.36	$23.36	670,983
2016-02-01	$23.51	$24.90	$23.51	$23.80	$23.80	908,040
2016-01-29	$22.63	$24.21	$22.38	$24.09	$24.09	1,172,443
2016-01-28	$24.49	$24.86	$22.50	$22.63	$22.63	824,499
2016-01-27	$25.81	$26.38	$24.02	$24.36	$24.36	978,365
2016-01-26	$26.26	$26.89	$25.31	$26.06	$26.06	1,160,492
2016-01-25	$25.01	$27.92	$24.76	$26.31	$26.31	1,973,761
2016-01-22	$23.28	$26.80	$22.85	$25.45	$25.45	3,445,746
2016-01-21	$22.97	$24.52	$22.35	$22.91	$22.91	1,147,472
2016-01-20	$20.78	$23.90	$19.94	$23.15	$23.15	1,578,963
2016-01-19	$21.64	$22.42	$20.73	$21.18	$21.18	1,609,973
2016-01-15	$22.41	$22.49	$20.06	$21.05	$21.05	1,355,549
2016-01-14	$22.89	$23.64	$21.35	$23.13	$23.13	1,573,506
2016-01-13	$23.83	$24.30	$22.22	$22.86	$22.86	2,120,074
2016-01-12	$25.30	$26.33	$22.26	$23.65	$23.65	1,668,271
2016-01-11	$26.98	$27.18	$24.55	$25.03	$25.03	1,166,650
2016-01-08	$29.85	$29.86	$26.47	$26.79	$26.79	2,217,868
2016-01-07	$26.11	$29.72	$23.70	$29.70	$29.70	10,198,652
2016-01-06	$23.07	$23.07	$20.24	$21.18	$21.18	934,180
2016-01-05	$23.17	$23.94	$22.80	$23.16	$23.16	1,005,623
2016-01-04	$23.55	$24.00	$22.87	$23.15	$23.15	712,153
2015-12-31	$23.83	$24.39	$23.60	$24.16	$24.16	759,791
2015-12-30	$24.50	$24.72	$23.65	$24.05	$24.05	921,836
2015-12-29	$24.90	$25.07	$24.22	$24.49	$24.49	797,164
2015-12-28	$27.04	$27.20	$24.81	$24.91	$24.91	842,374
2015-12-24	$26.58	$27.38	$26.50	$27.16	$27.16	292,155
2015-12-23	$26.65	$26.95	$26.28	$26.57	$26.57	511,280
2015-12-22	$27.05	$27.30	$26.14	$26.58	$26.58	290,055
2015-12-21	$27.29	$27.46	$26.63	$27.05	$27.05	375,946
2015-12-18	$27.10	$27.91	$26.55	$27.08	$27.08	1,371,597
2015-12-17	$26.89	$27.93	$26.37	$27.27	$27.27	492,599
2015-12-16	$26.02	$26.93	$25.48	$26.78	$26.78	401,507
2015-12-15	$25.02	$26.16	$24.97	$25.87	$25.87	430,460
2015-12-14	$25.21	$25.40	$24.00	$24.58	$24.58	488,179
2015-12-11	$25.12	$25.70	$25.00	$25.11	$25.11	436,170
2015-12-10	$25.75	$26.00	$25.24	$25.78	$25.78	421,480
2015-12-09	$26.54	$26.85	$25.59	$25.84	$25.84	354,074
2015-12-08	$25.97	$27.22	$25.56	$26.71	$26.71	318,496
2015-12-07	$27.50	$27.50	$26.18	$26.46	$26.46	394,376
2015-12-04	$27.67	$27.98	$26.80	$27.11	$27.11	429,940
2015-12-03	$28.00	$28.03	$27.28	$27.47	$27.47	577,938
2015-12-02	$27.74	$28.49	$27.42	$27.90	$27.90	461,386
2015-12-01	$28.17	$28.49	$26.25	$27.59	$27.59	724,414
2015-11-30	$27.05	$28.15	$26.93	$27.89	$27.89	819,466
2015-11-27	$26.55	$26.84	$25.99	$26.23	$26.23	129,005
2015-11-25	$25.40	$26.92	$25.40	$26.40	$26.40	512,661
2015-11-24	$25.00	$25.55	$24.62	$25.35	$25.35	622,877
2015-11-23	$25.15	$25.55	$24.86	$25.14	$25.14	399,553
2015-11-20	$25.31	$25.46	$24.94	$25.03	$25.03	385,923
2015-11-19	$25.76	$25.95	$24.99	$25.15	$25.15	294,411
2015-11-18	$24.28	$25.64	$24.03	$25.62	$25.62	506,916
2015-11-17	$24.02	$24.42	$23.32	$24.07	$24.07	408,661
2015-11-16	$23.93	$24.42	$23.36	$23.92	$23.92	373,025
2015-11-13	$24.15	$24.52	$23.60	$23.93	$23.93	402,865
2015-11-12	$25.30	$25.75	$24.36	$24.67	$24.67	411,720
2015-11-11	$25.00	$26.04	$24.87	$25.47	$25.47	364,541
2015-11-10	$25.83	$25.98	$25.02	$25.19	$25.19	542,955
2015-11-09	$24.75	$25.98	$24.63	$25.92	$25.92	697,142
2015-11-06	$24.50	$25.45	$24.00	$24.72	$24.72	536,103
2015-11-05	$25.05	$25.39	$24.05	$24.76	$24.76	498,235
2015-11-04	$25.41	$25.66	$24.51	$25.09	$25.09	478,660
2015-11-03	$24.50	$26.22	$24.26	$25.39	$25.39	727,430
2015-11-02	$22.78	$24.58	$22.71	$24.53	$24.53	1,131,115
2015-10-30	$22.04	$22.96	$21.81	$22.71	$22.71	632,673
2015-10-29	$22.55	$23.00	$21.95	$22.08	$22.08	554,762
2015-10-28	$22.72	$22.72	$22.11	$22.59	$22.59	623,008
2015-10-27	$22.31	$22.97	$22.31	$22.71	$22.71	441,950
2015-10-26	$22.83	$22.92	$21.99	$22.42	$22.42	507,035
2015-10-23	$23.48	$24.32	$22.51	$23.00	$23.00	557,714
2015-10-22	$22.41	$23.27	$21.65	$23.21	$23.21	536,144
2015-10-21	$23.22	$23.54	$21.80	$22.23	$22.23	613,904
2015-10-20	$24.25	$24.30	$22.26	$23.04	$23.04	609,014
2015-10-19	$23.84	$24.95	$23.49	$24.35	$24.35	469,134
2015-10-16	$24.44	$25.14	$23.84	$24.01	$24.01	603,568
2015-10-15	$23.32	$24.55	$23.24	$24.32	$24.32	684,836
2015-10-14	$22.91	$23.77	$22.00	$23.51	$23.51	506,142
2015-10-13	$23.70	$24.13	$22.35	$22.51	$22.51	441,739
2015-10-12	$23.86	$24.26	$22.78	$23.95	$23.95	433,385
2015-10-09	$23.72	$24.57	$23.12	$23.86	$23.86	364,684
2015-10-08	$24.25	$24.36	$22.08	$23.47	$23.47	781,855
2015-10-07	$24.69	$25.44	$23.60	$24.29	$24.29	380,110
2015-10-06	$26.79	$26.79	$23.93	$24.53	$24.53	530,125
2015-10-05	$27.39	$28.02	$25.85	$26.67	$26.67	758,286
2015-10-02	$25.47	$27.19	$24.34	$27.12	$27.12	1,055,554
2015-10-01	$24.46	$25.65	$24.05	$25.58	$25.58	595,249
2015-09-30	$24.25	$25.03	$23.90	$24.54	$24.54	793,181
2015-09-29	$24.82	$25.74	$23.41	$23.90	$23.90	492,661
2015-09-28	$26.50	$26.80	$23.85	$24.64	$24.64	868,026
2015-09-25	$28.29	$28.29	$25.75	$26.54	$26.54	773,134
2015-09-24	$28.40	$28.76	$26.77	$27.82	$27.82	679,823
2015-09-23	$29.00	$29.73	$27.96	$28.67	$28.67	322,047
2015-09-22	$29.00	$29.65	$28.30	$29.03	$29.03	420,860
2015-09-21	$31.15	$31.99	$29.28	$29.53	$29.53	646,969
2015-09-18	$30.40	$31.46	$30.39	$30.83	$30.83	1,157,089
2015-09-17	$30.72	$31.45	$30.30	$30.84	$30.84	457,196
2015-09-16	$31.31	$31.63	$30.19	$30.63	$30.63	323,410
2015-09-15	$31.72	$31.74	$31.01	$31.18	$31.18	268,313
2015-09-14	$31.92	$32.49	$30.66	$31.60	$31.60	357,215
2015-09-11	$30.30	$31.71	$29.99	$31.68	$31.68	551,747
2015-09-10	$29.15	$30.99	$29.15	$30.49	$30.49	570,800
2015-09-09	$30.38	$30.64	$29.10	$29.39	$29.39	480,479
2015-09-08	$28.89	$29.99	$28.56	$29.99	$29.99	383,342

Dynavax Technologies Corp (DVAX) News Headlines

Recent Dynavax Technologies Corp (DVAX) News

Similar Companies to Dynavax Technologies Corp (DVAX) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Dynavax Technologies Corp (DVAX) Exchange: NASDAQ