Editas Medicine Inc (EDIT) Stock

Data as of May 2, 2025

$1.64 ($0.02) 1.23%

Editas Medicine Inc - Daily Information

Click for more stock information on Editas Medicine Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.60
Previous Close	$1.64
High	$1.73
Low	$1.60
Adjusted Open	$1.60
Previous Adjusted Close	$1.64
Adjusted High	$1.73
Adjusted Low	$1.60

About Editas Medicine Inc (EDIT)

As a leading genome editing company, Editas Medicine is focused on translating the power and potential of the CRISPR/Cas9 and CRISPR/Cas12a (also known as Cpf1) genome editing systems into a robust pipeline of treatments for people living with serious diseases around the world. Editas Medicine aims to discover, develop, manufacture, and commercialize transformative, durable, precision genomic medicines for a broad class of diseases.

Invest in Editas Medicine Inc (EDIT)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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 Editas Medicine Inc (EDIT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.60	$1.73	$1.60	$1.64	$1.64	1,875,294
2025-05-01	$1.66	$1.66	$1.57	$1.62	$1.62	1,094,472
2025-04-30	$1.52	$1.66	$1.45	$1.65	$1.65	1,510,198
2025-04-29	$1.57	$1.63	$1.51	$1.55	$1.55	1,081,467
2025-04-28	$1.57	$1.71	$1.53	$1.58	$1.58	1,929,490
2025-04-25	$1.60	$1.61	$1.50	$1.54	$1.54	1,076,418
2025-04-24	$1.55	$1.62	$1.49	$1.61	$1.61	1,133,492
2025-04-23	$1.63	$1.69	$1.54	$1.56	$1.56	2,111,384
2025-04-22	$1.38	$1.58	$1.38	$1.56	$1.56	3,535,125
2025-04-21	$1.26	$1.40	$1.23	$1.33	$1.33	1,793,382
2025-04-17	$1.28	$1.31	$1.25	$1.28	$1.28	743,460
2025-04-16	$1.34	$1.34	$1.25	$1.27	$1.27	1,286,212
2025-04-15	$1.30	$1.45	$1.30	$1.35	$1.35	1,848,229
2025-04-14	$1.33	$1.33	$1.18	$1.32	$1.32	1,975,599
2025-04-11	$1.10	$1.30	$1.08	$1.30	$1.30	3,132,166
2025-04-10	$1.13	$1.13	$1.04	$1.11	$1.11	1,527,116
2025-04-09	$0.98	$1.18	$0.95	$1.15	$1.15	2,825,281
2025-04-08	$1.04	$1.07	$0.95	$0.98	$0.98	2,708,947
2025-04-07	$1.01	$1.05	$0.91	$1.00	$1.00	4,830,169
2025-04-04	$1.11	$1.15	$1.02	$1.03	$1.03	3,114,432
2025-04-03	$1.13	$1.15	$1.11	$1.12	$1.12	1,972,338
2025-04-02	$1.14	$1.23	$1.12	$1.18	$1.18	1,802,984
2025-04-01	$1.15	$1.18	$1.12	$1.13	$1.13	2,127,624
2025-03-31	$1.24	$1.24	$1.15	$1.16	$1.16	2,123,160
2025-03-28	$1.31	$1.31	$1.24	$1.25	$1.25	1,159,102
2025-03-27	$1.28	$1.32	$1.26	$1.30	$1.30	1,359,700
2025-03-26	$1.31	$1.31	$1.24	$1.27	$1.27	1,360,226
2025-03-25	$1.38	$1.39	$1.28	$1.30	$1.30	1,378,103
2025-03-24	$1.35	$1.39	$1.31	$1.39	$1.39	2,034,243
2025-03-21	$1.30	$1.33	$1.26	$1.31	$1.31	2,906,222
2025-03-20	$1.38	$1.42	$1.33	$1.37	$1.37	1,483,335
2025-03-19	$1.33	$1.41	$1.32	$1.39	$1.39	1,266,243
2025-03-18	$1.41	$1.44	$1.31	$1.32	$1.32	1,555,264
2025-03-17	$1.43	$1.44	$1.31	$1.41	$1.41	2,788,533
2025-03-14	$1.43	$1.50	$1.40	$1.46	$1.46	1,676,283
2025-03-13	$1.50	$1.56	$1.36	$1.37	$1.37	2,067,034
2025-03-12	$1.49	$1.54	$1.41	$1.51	$1.51	1,762,487
2025-03-11	$1.57	$1.58	$1.36	$1.47	$1.47	2,966,471
2025-03-10	$1.66	$1.69	$1.52	$1.56	$1.56	3,098,731
2025-03-07	$1.77	$1.83	$1.67	$1.72	$1.72	1,914,157
2025-03-06	$1.93	$2.02	$1.71	$1.78	$1.78	4,036,542
2025-03-05	$1.85	$2.25	$1.82	$2.05	$2.05	9,165,645
2025-03-04	$1.73	$1.81	$1.65	$1.76	$1.76	2,827,236
2025-03-03	$1.97	$1.97	$1.76	$1.77	$1.77	2,433,043
2025-02-28	$1.78	$1.92	$1.72	$1.92	$1.92	3,728,016
2025-02-27	$1.84	$2.29	$1.80	$1.83	$1.83	7,794,466
2025-02-26	$1.89	$1.95	$1.82	$1.84	$1.84	1,745,653
2025-02-25	$1.92	$1.98	$1.80	$1.86	$1.86	3,076,886
2025-02-24	$1.89	$2.16	$1.75	$2.01	$2.01	7,679,450
2025-02-21	$2.40	$2.40	$1.89	$1.92	$1.92	9,376,307
2025-02-20	$2.81	$2.86	$2.02	$2.06	$2.06	16,539,915
2025-02-19	$1.86	$3.30	$1.77	$3.20	$3.20	48,054,861
2025-02-18	$1.41	$1.76	$1.41	$1.74	$1.74	9,878,885
2025-02-14	$1.24	$1.48	$1.24	$1.38	$1.38	8,949,354
2025-02-13	$1.20	$1.25	$1.17	$1.23	$1.23	1,131,118
2025-02-12	$1.17	$1.22	$1.15	$1.19	$1.19	1,402,628
2025-02-11	$1.20	$1.21	$1.12	$1.18	$1.18	1,880,966
2025-02-10	$1.25	$1.27	$1.20	$1.20	$1.20	1,503,381
2025-02-07	$1.30	$1.32	$1.24	$1.25	$1.25	1,331,371
2025-02-06	$1.39	$1.40	$1.30	$1.30	$1.30	1,382,157
2025-02-05	$1.30	$1.38	$1.29	$1.37	$1.37	1,045,330
2025-02-04	$1.28	$1.33	$1.26	$1.29	$1.29	1,362,010
2025-02-03	$1.26	$1.31	$1.22	$1.27	$1.27	1,420,308
2025-01-31	$1.39	$1.41	$1.29	$1.31	$1.31	1,276,256
2025-01-30	$1.38	$1.43	$1.33	$1.37	$1.37	1,341,708
2025-01-29	$1.41	$1.45	$1.34	$1.34	$1.34	1,336,973
2025-01-28	$1.40	$1.45	$1.32	$1.42	$1.42	1,747,121
2025-01-27	$1.34	$1.45	$1.32	$1.41	$1.41	2,357,207
2025-01-24	$1.41	$1.48	$1.34	$1.38	$1.38	2,549,403
2025-01-23	$1.37	$1.43	$1.28	$1.41	$1.41	3,182,683
2025-01-22	$1.19	$1.39	$1.19	$1.34	$1.34	4,664,951
2025-01-21	$1.23	$1.25	$1.15	$1.21	$1.21	2,168,330
2025-01-17	$1.26	$1.27	$1.21	$1.22	$1.22	1,241,729
2025-01-16	$1.22	$1.27	$1.17	$1.24	$1.24	1,471,165
2025-01-15	$1.20	$1.29	$1.19	$1.22	$1.22	2,505,709
2025-01-14	$1.16	$1.19	$1.12	$1.14	$1.14	1,968,996
2025-01-13	$1.24	$1.24	$1.16	$1.16	$1.16	3,163,180
2025-01-10	$1.33	$1.34	$1.23	$1.26	$1.26	2,539,638
2025-01-08	$1.47	$1.48	$1.33	$1.34	$1.34	1,923,721
2025-01-07	$1.46	$1.57	$1.45	$1.45	$1.45	5,107,371
2025-01-06	$1.40	$1.52	$1.34	$1.43	$1.43	3,460,141
2025-01-03	$1.32	$1.35	$1.26	$1.34	$1.34	2,457,150
2025-01-02	$1.27	$1.42	$1.26	$1.31	$1.31	2,875,179
2024-12-31	$1.22	$1.29	$1.19	$1.27	$1.27	3,218,249
2024-12-30	$1.26	$1.27	$1.17	$1.20	$1.20	2,978,006
2024-12-27	$1.23	$1.34	$1.18	$1.21	$1.21	2,802,992
2024-12-26	$1.19	$1.25	$1.16	$1.23	$1.23	2,682,054
2024-12-24	$1.24	$1.26	$1.20	$1.21	$1.21	1,580,551
2024-12-23	$1.32	$1.34	$1.24	$1.25	$1.25	2,657,607
2024-12-20	$1.33	$1.38	$1.28	$1.31	$1.31	4,216,825
2024-12-19	$1.40	$1.40	$1.28	$1.34	$1.34	2,465,211
2024-12-18	$1.52	$1.52	$1.33	$1.35	$1.35	3,134,821
2024-12-17	$1.50	$1.55	$1.44	$1.52	$1.52	2,862,877
2024-12-16	$1.44	$1.61	$1.39	$1.48	$1.48	4,993,002
2024-12-13	$1.75	$1.77	$1.41	$1.44	$1.44	10,559,555
2024-12-12	$2.00	$2.00	$1.86	$1.89	$1.89	3,590,927
2024-12-11	$2.09	$2.14	$1.90	$1.99	$1.99	2,800,449
2024-12-10	$2.22	$2.23	$2.10	$2.10	$2.10	1,582,474
2024-12-09	$2.16	$2.37	$2.16	$2.23	$2.23	2,462,907
2024-12-06	$1.95	$2.14	$1.89	$2.14	$2.14	2,789,186
2024-12-05	$1.98	$2.01	$1.89	$1.91	$1.91	2,223,454
2024-12-04	$1.97	$2.05	$1.95	$1.99	$1.99	2,380,781
2024-12-03	$2.18	$2.19	$1.97	$1.98	$1.98	2,726,225
2024-12-02	$2.25	$2.27	$2.13	$2.19	$2.19	2,371,006
2024-11-29	$2.24	$2.28	$2.21	$2.24	$2.24	1,402,887
2024-11-27	$2.24	$2.28	$2.18	$2.20	$2.20	1,641,295
2024-11-26	$2.34	$2.34	$2.14	$2.21	$2.21	3,228,323
2024-11-25	$2.41	$2.53	$2.35	$2.38	$2.38	5,651,393
2024-11-22	$2.39	$2.54	$2.33	$2.44	$2.44	2,277,431
2024-11-21	$2.45	$2.47	$2.30	$2.37	$2.37	2,893,139
2024-11-20	$2.47	$2.48	$2.35	$2.41	$2.41	2,817,533
2024-11-19	$2.51	$2.56	$2.47	$2.48	$2.48	2,090,372
2024-11-18	$2.69	$2.69	$2.51	$2.52	$2.52	2,109,864
2024-11-15	$2.80	$2.80	$2.59	$2.66	$2.66	2,503,460
2024-11-14	$2.96	$2.98	$2.76	$2.77	$2.77	1,708,747
2024-11-13	$3.15	$3.20	$2.95	$2.96	$2.96	1,224,490
2024-11-12	$3.25	$3.25	$3.05	$3.07	$3.07	1,509,375
2024-11-11	$3.17	$3.38	$3.15	$3.30	$3.30	2,253,434
2024-11-08	$3.16	$3.24	$3.07	$3.12	$3.12	1,653,037
2024-11-07	$3.27	$3.30	$3.11	$3.17	$3.17	2,078,666
2024-11-06	$3.33	$3.40	$3.06	$3.28	$3.28	4,225,937
2024-11-05	$2.86	$3.17	$2.79	$3.12	$3.12	2,151,616
2024-11-04	$2.90	$3.08	$2.70	$2.88	$2.88	3,951,992
2024-11-01	$2.92	$3.03	$2.90	$2.91	$2.91	1,876,664
2024-10-31	$3.03	$3.03	$2.90	$2.90	$2.90	1,966,724
2024-10-30	$3.06	$3.15	$3.01	$3.02	$3.02	1,694,021
2024-10-29	$3.26	$3.36	$3.06	$3.11	$3.11	2,198,152
2024-10-28	$3.19	$3.32	$3.19	$3.26	$3.26	1,341,030
2024-10-25	$3.17	$3.36	$3.17	$3.18	$3.18	1,170,553
2024-10-24	$3.19	$3.22	$3.06	$3.18	$3.18	1,692,522
2024-10-23	$3.28	$3.31	$3.17	$3.21	$3.21	2,392,301
2024-10-22	$3.75	$3.75	$3.23	$3.29	$3.29	3,332,885
2024-10-21	$3.35	$3.80	$3.28	$3.76	$3.76	4,587,357
2024-10-18	$3.32	$3.41	$3.32	$3.36	$3.36	860,257
2024-10-17	$3.46	$3.49	$3.25	$3.31	$3.31	1,239,444
2024-10-16	$3.38	$3.55	$3.36	$3.45	$3.45	1,378,530
2024-10-15	$3.24	$3.41	$3.17	$3.36	$3.36	1,194,766
2024-10-14	$3.19	$3.25	$3.10	$3.24	$3.24	1,541,118
2024-10-11	$2.94	$3.19	$2.92	$3.19	$3.19	2,265,755
2024-10-10	$3.09	$3.11	$2.91	$2.96	$2.96	2,588,810
2024-10-09	$3.17	$3.19	$3.10	$3.12	$3.12	2,627,230
2024-10-08	$3.20	$3.23	$3.13	$3.17	$3.17	1,516,892
2024-10-07	$3.34	$3.42	$3.18	$3.21	$3.21	1,531,043
2024-10-04	$3.30	$3.48	$3.25	$3.38	$3.38	3,074,752
2024-10-03	$3.20	$3.25	$3.15	$3.20	$3.20	1,920,605
2024-10-02	$3.22	$3.32	$3.18	$3.22	$3.22	1,787,977
2024-10-01	$3.44	$3.44	$3.22	$3.27	$3.27	1,773,614
2024-09-30	$3.48	$3.62	$3.39	$3.41	$3.41	1,547,862
2024-09-27	$3.54	$3.63	$3.43	$3.48	$3.48	2,061,171
2024-09-26	$3.46	$3.53	$3.41	$3.49	$3.49	1,693,930
2024-09-25	$3.51	$3.54	$3.37	$3.39	$3.39	1,641,214
2024-09-24	$3.70	$3.70	$3.50	$3.53	$3.53	2,243,504
2024-09-23	$3.73	$3.75	$3.60	$3.66	$3.66	2,168,424
2024-09-20	$3.89	$3.89	$3.67	$3.77	$3.77	5,770,172
2024-09-19	$4.01	$4.11	$3.90	$3.91	$3.91	2,498,711
2024-09-18	$4.01	$4.12	$3.86	$3.88	$3.88	3,101,575
2024-09-17	$3.91	$4.02	$3.81	$3.86	$3.86	3,131,422
2024-09-16	$3.96	$3.96	$3.76	$3.83	$3.83	1,544,175
2024-09-13	$3.78	$3.97	$3.78	$3.95	$3.95	1,292,320
2024-09-12	$3.79	$3.84	$3.64	$3.75	$3.75	1,124,061
2024-09-11	$3.73	$3.79	$3.63	$3.78	$3.78	1,191,608
2024-09-10	$3.54	$3.79	$3.45	$3.77	$3.77	1,841,939
2024-09-09	$3.64	$3.64	$3.48	$3.51	$3.51	1,941,414
2024-09-06	$3.49	$3.62	$3.40	$3.59	$3.59	1,969,919
2024-09-05	$3.50	$3.55	$3.42	$3.49	$3.49	1,660,279
2024-09-04	$3.47	$3.56	$3.40	$3.50	$3.50	1,454,119
2024-09-03	$3.73	$3.77	$3.47	$3.49	$3.49	1,695,046
2024-08-30	$3.75	$3.78	$3.65	$3.74	$3.74	1,136,868
2024-08-29	$3.72	$3.79	$3.68	$3.71	$3.71	1,544,376
2024-08-28	$3.78	$3.81	$3.62	$3.68	$3.68	1,644,358
2024-08-27	$3.88	$3.93	$3.72	$3.82	$3.82	1,334,393
2024-08-26	$3.90	$3.99	$3.85	$3.92	$3.92	1,037,729
2024-08-23	$3.82	$4.00	$3.77	$3.87	$3.87	1,700,235
2024-08-22	$4.08	$4.08	$3.78	$3.79	$3.79	1,492,479
2024-08-21	$4.01	$4.15	$3.96	$4.08	$4.08	1,710,769
2024-08-20	$4.13	$4.13	$3.91	$3.96	$3.96	1,127,851
2024-08-19	$4.01	$4.19	$4.00	$4.10	$4.10	1,910,095
2024-08-16	$3.98	$4.08	$3.92	$4.00	$4.00	1,012,213
2024-08-15	$3.81	$4.10	$3.81	$4.00	$4.00	1,894,737
2024-08-14	$4.03	$4.03	$3.71	$3.74	$3.74	1,717,935
2024-08-13	$3.96	$4.05	$3.93	$3.99	$3.99	1,042,128
2024-08-12	$3.99	$3.99	$3.82	$3.92	$3.92	1,425,036
2024-08-09	$4.21	$4.22	$3.92	$3.97	$3.97	1,796,065
2024-08-08	$4.37	$4.44	$4.13	$4.21	$4.21	1,968,111
2024-08-07	$4.88	$4.90	$4.08	$4.11	$4.11	3,081,138
2024-08-06	$4.76	$4.76	$4.58	$4.68	$4.68	1,611,390
2024-08-05	$4.50	$4.79	$4.34	$4.73	$4.73	1,915,766
2024-08-02	$4.99	$5.09	$4.89	$5.00	$5.00	1,852,274
2024-08-01	$5.41	$5.45	$5.06	$5.14	$5.14	1,421,994
2024-07-31	$5.39	$5.71	$5.21	$5.41	$5.41	1,264,016
2024-07-30	$5.45	$5.64	$5.35	$5.42	$5.42	1,141,117
2024-07-29	$5.68	$5.72	$5.28	$5.40	$5.40	1,815,073
2024-07-26	$5.72	$5.85	$5.51	$5.65	$5.65	1,016,488
2024-07-25	$5.35	$5.78	$5.30	$5.57	$5.57	1,290,695
2024-07-24	$5.57	$5.74	$5.33	$5.34	$5.34	1,108,902
2024-07-23	$5.17	$5.65	$5.17	$5.61	$5.61	1,585,298
2024-07-22	$5.08	$5.25	$4.92	$5.21	$5.21	1,853,449
2024-07-19	$5.30	$5.32	$4.95	$5.00	$5.00	1,805,462
2024-07-18	$5.71	$5.73	$5.25	$5.30	$5.30	1,522,609
2024-07-17	$5.78	$5.91	$5.49	$5.72	$5.72	1,791,618
2024-07-16	$5.69	$6.05	$5.67	$5.96	$5.96	2,316,622
2024-07-15	$5.56	$5.69	$5.43	$5.61	$5.61	2,017,745
2024-07-12	$5.60	$5.76	$5.39	$5.54	$5.54	1,645,593
2024-07-11	$5.24	$5.53	$5.21	$5.47	$5.47	2,328,558
2024-07-10	$4.91	$5.09	$4.89	$5.08	$5.08	1,151,697
2024-07-09	$4.81	$4.95	$4.73	$4.91	$4.91	1,277,734
2024-07-08	$4.60	$4.84	$4.60	$4.82	$4.82	2,167,739
2024-07-05	$4.66	$4.66	$4.48	$4.59	$4.59	1,289,737
2024-07-03	$4.60	$4.74	$4.56	$4.66	$4.66	988,041
2024-07-02	$4.61	$4.63	$4.45	$4.54	$4.54	1,545,916
2024-07-01	$4.66	$4.86	$4.57	$4.61	$4.61	1,733,399
2024-06-28	$4.76	$4.83	$4.59	$4.67	$4.67	3,931,842
2024-06-27	$4.83	$4.85	$4.69	$4.74	$4.74	2,286,605
2024-06-26	$4.97	$4.98	$4.78	$4.81	$4.81	2,126,453
2024-06-25	$5.04	$5.13	$4.94	$4.97	$4.97	2,222,498
2024-06-24	$5.15	$5.39	$5.03	$5.08	$5.08	1,859,972
2024-06-21	$5.06	$5.23	$4.99	$5.11	$5.11	9,043,208
2024-06-20	$5.06	$5.11	$4.89	$5.04	$5.04	2,327,091
2024-06-18	$5.29	$5.31	$4.97	$5.04	$5.04	3,576,435
2024-06-17	$5.11	$5.11	$4.82	$5.07	$5.07	3,422,350
2024-06-14	$5.46	$5.49	$5.03	$5.06	$5.06	3,328,649
2024-06-13	$5.98	$6.07	$5.49	$5.49	$5.49	2,075,292
2024-06-12	$5.71	$6.22	$5.65	$6.04	$6.04	3,278,736
2024-06-11	$5.30	$5.52	$5.13	$5.43	$5.43	1,507,344
2024-06-10	$5.20	$5.33	$5.04	$5.32	$5.32	1,977,152
2024-06-07	$5.39	$5.42	$5.27	$5.30	$5.30	1,460,634
2024-06-06	$5.57	$5.61	$5.40	$5.43	$5.43	1,132,848
2024-06-05	$5.81	$5.93	$5.48	$5.60	$5.60	2,096,295
2024-06-04	$5.41	$5.81	$5.35	$5.75	$5.75	2,448,439
2024-06-03	$5.28	$5.69	$5.27	$5.41	$5.41	2,194,653
2024-05-31	$5.19	$5.42	$5.16	$5.20	$5.20	2,429,981
2024-05-30	$5.15	$5.38	$5.05	$5.17	$5.17	1,745,214
2024-05-29	$5.24	$5.24	$4.99	$5.10	$5.10	1,874,663
2024-05-28	$5.72	$5.80	$5.26	$5.32	$5.32	1,716,183
2024-05-24	$5.89	$5.96	$5.59	$5.63	$5.63	1,305,042
2024-05-23	$6.01	$6.05	$5.66	$5.83	$5.83	2,710,692
2024-05-22	$5.51	$6.18	$5.51	$6.02	$6.02	2,764,031
2024-05-21	$5.49	$5.65	$5.38	$5.51	$5.51	1,557,143
2024-05-20	$5.68	$5.72	$5.49	$5.52	$5.52	1,151,734
2024-05-17	$5.89	$5.94	$5.59	$5.62	$5.62	1,741,808
2024-05-16	$6.02	$6.13	$5.80	$5.89	$5.89	1,650,447
2024-05-15	$6.09	$6.69	$5.92	$6.00	$6.00	2,445,652
2024-05-14	$5.86	$6.18	$5.67	$5.68	$5.68	1,625,855
2024-05-13	$5.43	$6.04	$5.40	$5.71	$5.71	1,925,180
2024-05-10	$5.52	$5.69	$5.25	$5.32	$5.32	1,637,650
2024-05-09	$5.19	$5.76	$5.16	$5.56	$5.56	2,713,580
2024-05-08	$5.40	$5.40	$4.91	$5.04	$5.04	4,346,916
2024-05-07	$5.70	$5.81	$5.60	$5.68	$5.68	1,558,990
2024-05-06	$5.73	$5.78	$5.55	$5.66	$5.66	1,492,893
2024-05-03	$5.80	$5.97	$5.64	$5.67	$5.67	1,613,699
2024-05-02	$5.54	$5.64	$5.41	$5.62	$5.62	1,664,383
2024-05-01	$5.21	$5.67	$5.21	$5.47	$5.47	2,617,619
2024-04-30	$5.33	$5.36	$5.20	$5.21	$5.21	1,467,552
2024-04-29	$5.38	$5.55	$5.30	$5.37	$5.37	1,266,095
2024-04-26	$5.25	$5.40	$5.13	$5.32	$5.32	1,352,190
2024-04-25	$5.27	$5.27	$5.11	$5.22	$5.22	1,543,788
2024-04-24	$5.51	$5.59	$5.28	$5.35	$5.35	1,908,326
2024-04-23	$5.66	$5.92	$5.46	$5.46	$5.46	1,648,540
2024-04-22	$5.59	$5.79	$5.38	$5.60	$5.60	1,741,278
2024-04-19	$5.52	$5.68	$5.29	$5.49	$5.49	2,264,535
2024-04-18	$5.60	$5.68	$5.51	$5.55	$5.55	1,715,551
2024-04-17	$5.89	$5.93	$5.60	$5.61	$5.61	1,910,234
2024-04-16	$5.98	$6.03	$5.85	$5.85	$5.85	1,338,818
2024-04-15	$6.25	$6.29	$5.98	$6.08	$6.08	1,771,828
2024-04-12	$6.53	$6.53	$6.13	$6.21	$6.21	2,024,621
2024-04-11	$6.65	$6.77	$6.44	$6.58	$6.58	1,476,420
2024-04-10	$6.80	$6.80	$6.54	$6.63	$6.63	2,134,892
2024-04-09	$6.74	$7.03	$6.67	$7.01	$7.01	1,567,430
2024-04-08	$6.74	$6.87	$6.68	$6.72	$6.72	1,040,058
2024-04-05	$6.77	$6.85	$6.62	$6.72	$6.72	1,253,982
2024-04-04	$7.00	$7.09	$6.77	$6.81	$6.81	1,874,893
2024-04-03	$6.82	$7.02	$6.65	$6.86	$6.86	1,806,623
2024-04-02	$7.12	$7.13	$6.86	$6.87	$6.87	2,215,617
2024-04-01	$7.41	$7.41	$7.15	$7.28	$7.28	1,246,457
2024-03-28	$7.46	$7.52	$7.37	$7.42	$7.42	1,561,233
2024-03-27	$7.31	$7.53	$7.19	$7.44	$7.44	1,281,507
2024-03-26	$7.46	$7.59	$7.20	$7.22	$7.22	1,850,850
2024-03-25	$7.46	$7.60	$7.32	$7.36	$7.36	1,171,132
2024-03-22	$7.76	$7.78	$7.44	$7.47	$7.47	1,266,844
2024-03-21	$8.00	$8.44	$7.81	$7.83	$7.83	1,985,821
2024-03-20	$7.67	$8.12	$7.59	$7.92	$7.92	2,354,479
2024-03-19	$7.68	$7.98	$7.60	$7.75	$7.75	1,993,573
2024-03-18	$8.10	$8.15	$7.70	$7.72	$7.72	2,658,315
2024-03-15	$8.15	$8.31	$8.05	$8.13	$8.13	6,638,645
2024-03-14	$8.50	$8.59	$8.07	$8.15	$8.15	1,470,961
2024-03-13	$8.56	$8.86	$8.49	$8.59	$8.59	1,329,260
2024-03-12	$9.02	$9.08	$8.58	$8.61	$8.61	1,459,057
2024-03-11	$9.16	$9.60	$8.91	$9.00	$9.00	1,572,678
2024-03-08	$9.00	$9.33	$8.79	$9.16	$9.16	1,690,956
2024-03-07	$9.16	$9.34	$8.69	$8.85	$8.85	2,198,492
2024-03-06	$9.21	$9.41	$8.95	$9.08	$9.08	1,868,210
2024-03-05	$9.77	$9.95	$9.05	$9.14	$9.14	2,416,997
2024-03-04	$10.57	$10.73	$9.77	$9.92	$9.92	1,964,849
2024-03-01	$10.08	$11.06	$9.97	$10.53	$10.53	2,700,209
2024-02-29	$11.29	$11.38	$10.02	$10.06	$10.06	3,864,020
2024-02-28	$10.24	$11.58	$9.58	$11.07	$11.07	7,179,821
2024-02-27	$8.30	$9.02	$8.15	$8.86	$8.86	3,199,636
2024-02-26	$7.67	$8.17	$7.67	$8.06	$8.06	1,499,062
2024-02-23	$7.89	$7.92	$7.68	$7.81	$7.81	1,047,016
2024-02-22	$8.00	$8.13	$7.78	$7.93	$7.93	1,568,663
2024-02-21	$7.95	$8.10	$7.62	$8.01	$8.01	1,199,413
2024-02-20	$8.00	$8.23	$7.82	$7.95	$7.95	1,288,390
2024-02-16	$8.18	$8.24	$8.04	$8.15	$8.15	1,270,985
2024-02-15	$8.02	$8.48	$7.99	$8.31	$8.31	2,005,203
2024-02-14	$7.60	$7.94	$7.54	$7.92	$7.92	2,001,798
2024-02-13	$7.75	$7.76	$7.33	$7.40	$7.40	2,427,390
2024-02-12	$7.45	$8.15	$7.38	$8.13	$8.13	2,007,953
2024-02-09	$7.25	$7.48	$7.12	$7.45	$7.45	1,410,141
2024-02-08	$7.15	$7.29	$7.01	$7.17	$7.17	1,683,668
2024-02-07	$7.16	$7.19	$6.96	$7.11	$7.11	1,611,043
2024-02-06	$7.04	$7.28	$6.92	$7.21	$7.21	1,813,351
2024-02-05	$6.98	$7.13	$6.91	$7.08	$7.08	1,191,803
2024-02-02	$7.09	$7.17	$6.88	$7.11	$7.11	1,200,531
2024-02-01	$7.07	$7.28	$6.97	$7.22	$7.22	1,352,517
2024-01-31	$7.23	$7.45	$7.02	$7.03	$7.03	1,298,178
2024-01-30	$7.52	$7.52	$7.17	$7.21	$7.21	1,399,114
2024-01-29	$7.29	$7.65	$6.95	$7.63	$7.63	1,680,395
2024-01-26	$7.86	$7.93	$7.26	$7.29	$7.29	2,169,458
2024-01-25	$8.07	$8.18	$7.74	$7.78	$7.78	1,572,533
2024-01-24	$8.43	$8.51	$8.00	$8.04	$8.04	1,191,548
2024-01-23	$8.40	$8.53	$8.17	$8.34	$8.34	1,396,584
2024-01-22	$8.17	$8.49	$8.14	$8.33	$8.33	1,863,267
2024-01-19	$8.29	$8.29	$7.97	$8.09	$8.09	1,143,637
2024-01-18	$8.48	$8.51	$8.10	$8.17	$8.17	1,075,607
2024-01-17	$8.60	$8.68	$8.31	$8.41	$8.41	1,157,781
2024-01-16	$8.95	$8.95	$8.72	$8.83	$8.83	1,032,156
2024-01-12	$9.25	$9.45	$8.92	$9.07	$9.07	1,260,007
2024-01-11	$9.30	$9.36	$9.05	$9.16	$9.16	1,316,726
2024-01-10	$9.19	$9.47	$9.00	$9.46	$9.46	1,932,368
2024-01-09	$9.27	$9.46	$9.03	$9.22	$9.22	1,249,817
2024-01-08	$9.03	$9.45	$8.79	$9.41	$9.41	1,484,322
2024-01-05	$9.38	$9.39	$9.04	$9.09	$9.09	1,630,097
2024-01-04	$9.55	$9.69	$9.36	$9.54	$9.54	1,767,902
2024-01-03	$9.78	$9.94	$9.40	$9.47	$9.47	1,380,842
2024-01-02	$10.00	$10.36	$9.81	$9.98	$9.98	1,613,845
2023-12-29	$10.32	$10.35	$10.11	$10.13	$10.13	1,499,138
2023-12-28	$10.38	$10.52	$10.04	$10.35	$10.35	1,721,552
2023-12-27	$10.70	$10.78	$10.26	$10.38	$10.38	1,682,792
2023-12-26	$10.88	$10.96	$10.64	$10.66	$10.66	1,652,687
2023-12-22	$10.44	$11.10	$10.40	$10.83	$10.83	2,068,291
2023-12-21	$10.46	$10.65	$10.14	$10.34	$10.34	1,774,591
2023-12-20	$11.01	$11.01	$10.17	$10.21	$10.21	2,062,300
2023-12-19	$10.45	$11.09	$10.45	$11.01	$11.01	2,271,977
2023-12-18	$11.07	$11.07	$10.21	$10.49	$10.49	1,817,802
2023-12-15	$10.88	$11.14	$10.57	$10.93	$10.93	4,533,272
2023-12-14	$10.65	$11.43	$10.56	$10.84	$10.84	3,860,378
2023-12-13	$10.38	$10.60	$9.70	$10.40	$10.40	4,040,540
2023-12-12	$10.00	$10.02	$9.76	$9.84	$9.84	1,940,705
2023-12-11	$10.45	$10.45	$9.78	$9.91	$9.91	2,284,002
2023-12-08	$10.81	$11.18	$10.41	$10.51	$10.51	2,625,910
2023-12-07	$11.11	$11.20	$10.77	$10.90	$10.90	1,654,742
2023-12-06	$11.14	$11.69	$10.87	$11.11	$11.11	2,274,505
2023-12-05	$10.90	$11.17	$10.56	$10.98	$10.98	1,552,608
2023-12-04	$10.75	$11.25	$10.54	$11.05	$11.05	1,558,799
2023-12-01	$10.61	$10.85	$10.31	$10.77	$10.77	1,899,860
2023-11-30	$10.91	$11.01	$10.44	$10.53	$10.53	1,825,817
2023-11-29	$10.87	$11.21	$10.59	$10.61	$10.61	1,799,156
2023-11-28	$10.60	$10.80	$10.38	$10.74	$10.74	1,495,572
2023-11-27	$10.51	$10.80	$10.22	$10.66	$10.66	1,411,708
2023-11-24	$10.53	$10.89	$10.50	$10.58	$10.58	874,922
2023-11-22	$10.29	$10.72	$10.16	$10.49	$10.49	1,796,677
2023-11-21	$10.72	$10.72	$10.09	$10.12	$10.12	1,944,806
2023-11-20	$9.85	$11.14	$9.81	$10.84	$10.84	3,552,637
2023-11-17	$8.88	$9.83	$8.87	$9.78	$9.78	2,647,780
2023-11-16	$8.88	$8.97	$8.53	$8.78	$8.78	1,333,063
2023-11-15	$8.51	$9.15	$8.50	$8.84	$8.84	1,735,370
2023-11-14	$8.05	$8.57	$7.66	$8.52	$8.52	2,082,615
2023-11-13	$7.52	$7.66	$7.15	$7.65	$7.65	1,343,194
2023-11-10	$7.88	$7.88	$7.45	$7.67	$7.67	1,259,058
2023-11-09	$8.48	$8.48	$7.86	$7.87	$7.87	1,757,019
2023-11-08	$9.03	$9.03	$8.29	$8.40	$8.40	1,866,360
2023-11-07	$8.40	$9.06	$8.20	$8.96	$8.96	3,243,876
2023-11-06	$8.47	$8.62	$8.17	$8.31	$8.31	1,950,193
2023-11-03	$7.25	$8.75	$7.21	$8.31	$8.31	4,107,251
2023-11-02	$6.98	$7.13	$6.84	$7.03	$7.03	1,463,810
2023-11-01	$6.69	$6.91	$6.66	$6.90	$6.90	1,828,432
2023-10-31	$6.26	$6.83	$6.14	$6.68	$6.68	1,589,675
2023-10-30	$6.26	$6.53	$6.23	$6.33	$6.33	1,119,795
2023-10-27	$6.63	$6.63	$6.24	$6.26	$6.26	1,635,099
2023-10-26	$6.65	$6.84	$6.47	$6.51	$6.51	1,283,769
2023-10-25	$6.50	$6.76	$6.43	$6.62	$6.62	1,263,729
2023-10-24	$6.64	$6.97	$6.52	$6.57	$6.57	1,961,953
2023-10-23	$6.20	$6.37	$6.08	$6.25	$6.25	1,258,554
2023-10-20	$6.43	$6.53	$6.28	$6.29	$6.29	1,006,951
2023-10-19	$6.61	$6.62	$6.39	$6.43	$6.43	1,127,741
2023-10-18	$6.86	$6.93	$6.56	$6.60	$6.60	1,484,565
2023-10-17	$6.97	$7.20	$6.80	$6.81	$6.81	1,408,373
2023-10-16	$7.03	$7.34	$6.82	$7.26	$7.26	1,558,218
2023-10-13	$6.83	$7.16	$6.79	$7.05	$7.05	1,881,279
2023-10-12	$7.13	$7.18	$6.78	$6.84	$6.84	1,282,655
2023-10-11	$7.21	$7.39	$7.14	$7.18	$7.18	954,981
2023-10-10	$7.02	$7.44	$7.01	$7.25	$7.25	1,350,808
2023-10-09	$7.04	$7.10	$6.85	$7.01	$7.01	1,079,832
2023-10-06	$7.02	$7.27	$6.89	$7.15	$7.15	1,295,202
2023-10-05	$7.06	$7.24	$6.91	$7.17	$7.17	1,551,901
2023-10-04	$7.32	$7.32	$6.99	$7.05	$7.05	1,431,314
2023-10-03	$7.17	$7.46	$7.06	$7.33	$7.33	1,761,628
2023-10-02	$7.78	$7.79	$7.06	$7.14	$7.14	2,170,632
2023-09-29	$7.83	$8.58	$7.45	$7.80	$7.80	6,862,496
2023-09-28	$7.04	$7.11	$6.84	$6.92	$6.92	1,224,367
2023-09-27	$7.08	$7.16	$6.92	$7.11	$7.11	1,742,451
2023-09-26	$7.10	$7.43	$6.98	$7.06	$7.06	1,693,665
2023-09-25	$7.75	$7.75	$6.97	$7.11	$7.11	2,624,998
2023-09-22	$8.00	$8.12	$7.74	$7.85	$7.85	1,283,010
2023-09-21	$7.85	$8.05	$7.71	$8.00	$8.00	1,118,679
2023-09-20	$8.00	$8.11	$7.91	$7.95	$7.95	974,684
2023-09-19	$8.01	$8.10	$7.95	$7.99	$7.99	1,290,995
2023-09-18	$8.39	$8.51	$7.99	$8.01	$8.01	1,725,467
2023-09-15	$8.41	$8.49	$8.29	$8.39	$8.39	3,588,928
2023-09-14	$8.50	$8.53	$8.32	$8.40	$8.40	1,007,833
2023-09-13	$9.06	$9.10	$8.45	$8.47	$8.47	1,501,172
2023-09-12	$9.17	$9.44	$8.98	$9.00	$9.00	922,891
2023-09-11	$9.05	$9.22	$8.84	$9.17	$9.17	1,034,709
2023-09-08	$8.91	$9.14	$8.89	$9.02	$9.02	818,745
2023-09-07	$9.00	$9.04	$8.88	$8.91	$8.91	905,069
2023-09-06	$8.82	$9.14	$8.77	$9.12	$9.12	1,075,715
2023-09-05	$9.03	$9.24	$8.78	$8.83	$8.83	1,443,873
2023-09-01	$8.98	$9.25	$8.96	$9.08	$9.08	1,032,862
2023-08-31	$9.05	$9.14	$8.88	$8.91	$8.91	913,725
2023-08-30	$9.11	$9.22	$8.94	$9.04	$9.04	954,092
2023-08-29	$8.99	$9.13	$8.89	$9.06	$9.06	688,271
2023-08-28	$8.79	$9.02	$8.79	$9.02	$9.02	860,970
2023-08-25	$8.82	$8.93	$8.55	$8.77	$8.77	1,051,267
2023-08-24	$8.76	$8.93	$8.64	$8.81	$8.81	1,176,964
2023-08-23	$8.81	$9.01	$8.73	$8.75	$8.75	931,865
2023-08-22	$8.65	$8.81	$8.45	$8.79	$8.79	876,080
2023-08-21	$8.64	$8.70	$8.35	$8.62	$8.62	1,101,609
2023-08-18	$8.35	$8.75	$8.33	$8.66	$8.66	1,147,392
2023-08-17	$8.51	$8.64	$8.41	$8.48	$8.48	1,354,777
2023-08-16	$8.66	$8.73	$8.44	$8.50	$8.50	1,455,904
2023-08-15	$8.63	$8.83	$8.45	$8.76	$8.76	886,329
2023-08-14	$8.54	$8.68	$8.26	$8.67	$8.67	1,083,032
2023-08-11	$8.56	$8.73	$8.46	$8.68	$8.68	893,703
2023-08-10	$8.82	$8.97	$8.62	$8.66	$8.66	1,821,374
2023-08-09	$8.89	$9.09	$8.70	$8.84	$8.84	989,324
2023-08-08	$8.39	$8.97	$8.25	$8.90	$8.90	1,638,364
2023-08-07	$9.04	$9.04	$8.39	$8.43	$8.43	1,982,237
2023-08-04	$9.38	$9.50	$9.03	$9.05	$9.05	1,312,313
2023-08-03	$9.14	$9.52	$9.00	$9.31	$9.31	2,174,099
2023-08-02	$8.50	$9.52	$8.40	$9.14	$9.14	2,852,837
2023-08-01	$8.70	$8.73	$8.51	$8.65	$8.65	1,536,262
2023-07-31	$8.75	$8.92	$8.60	$8.78	$8.78	1,265,168
2023-07-28	$8.68	$8.76	$8.56	$8.67	$8.67	1,282,959
2023-07-27	$8.90	$8.94	$8.47	$8.50	$8.50	1,759,177
2023-07-26	$8.63	$8.95	$8.62	$8.78	$8.78	1,301,475
2023-07-25	$8.72	$8.79	$8.55	$8.66	$8.66	894,166
2023-07-24	$8.78	$8.96	$8.46	$8.66	$8.66	1,477,270
2023-07-21	$8.86	$9.10	$8.64	$8.94	$8.94	1,243,035
2023-07-20	$8.98	$8.98	$8.64	$8.77	$8.77	1,410,351
2023-07-19	$8.80	$9.10	$8.75	$8.82	$8.82	1,434,581
2023-07-18	$8.60	$8.93	$8.54	$8.72	$8.72	1,165,957
2023-07-17	$8.58	$8.88	$8.48	$8.59	$8.59	1,260,356
2023-07-14	$8.95	$9.00	$8.50	$8.61	$8.61	1,143,479
2023-07-13	$9.12	$9.19	$8.94	$8.95	$8.95	1,167,668
2023-07-12	$9.09	$9.14	$8.88	$9.07	$9.07	1,227,286
2023-07-11	$8.84	$9.04	$8.69	$8.95	$8.95	1,150,396
2023-07-10	$8.43	$8.87	$8.40	$8.82	$8.82	2,388,769
2023-07-07	$8.38	$8.68	$8.33	$8.41	$8.41	1,266,118
2023-07-06	$8.13	$8.36	$8.00	$8.33	$8.33	1,882,593
2023-07-05	$8.19	$8.37	$8.02	$8.28	$8.28	2,321,137
2023-07-03	$8.26	$8.38	$8.17	$8.24	$8.24	702,005
2023-06-30	$8.28	$8.33	$8.07	$8.23	$8.23	1,412,300
2023-06-29	$8.40	$8.42	$8.11	$8.15	$8.15	1,390,149
2023-06-28	$8.09	$8.43	$7.95	$8.40	$8.40	2,480,521
2023-06-27	$8.04	$8.23	$7.91	$8.06	$8.06	1,983,060
2023-06-26	$8.06	$8.12	$7.86	$8.00	$8.00	2,017,384
2023-06-23	$8.00	$8.14	$7.93	$8.07	$8.07	2,159,628
2023-06-22	$7.94	$8.14	$7.86	$8.02	$8.02	2,541,916
2023-06-21	$8.26	$8.34	$7.71	$8.02	$8.02	4,076,589
2023-06-20	$8.80	$8.82	$7.99	$8.36	$8.36	4,781,450
2023-06-16	$9.36	$9.54	$8.78	$8.82	$8.82	7,719,848
2023-06-15	$10.16	$10.19	$9.22	$9.28	$9.28	8,009,332
2023-06-14	$11.54	$11.91	$10.82	$11.09	$11.09	2,557,157
2023-06-13	$9.60	$11.68	$9.60	$11.47	$11.47	4,741,233
2023-06-12	$9.70	$10.06	$9.35	$9.93	$9.93	4,322,914
2023-06-09	$9.96	$10.13	$9.38	$9.67	$9.67	1,621,755
2023-06-08	$10.51	$10.53	$9.34	$9.60	$9.60	2,427,845
2023-06-07	$10.38	$10.69	$10.00	$10.52	$10.52	1,858,994
2023-06-06	$9.45	$10.57	$9.36	$10.25	$10.25	1,995,564
2023-06-05	$9.60	$9.63	$9.31	$9.44	$9.44	1,943,456
2023-06-02	$9.69	$9.93	$9.42	$9.67	$9.67	1,283,209
2023-06-01	$9.17	$9.62	$9.00	$9.55	$9.55	1,186,637
2023-05-31	$8.96	$9.32	$8.80	$9.18	$9.18	1,723,193
2023-05-30	$9.20	$9.41	$8.78	$8.96	$8.96	1,626,652
2023-05-26	$9.08	$9.21	$8.94	$9.10	$9.10	1,061,595
2023-05-25	$9.43	$9.43	$8.92	$9.08	$9.08	1,523,239
2023-05-24	$9.43	$9.56	$9.22	$9.45	$9.45	1,469,801
2023-05-23	$9.52	$10.28	$9.52	$9.58	$9.58	1,836,891
2023-05-22	$9.23	$9.69	$9.23	$9.64	$9.64	1,585,191
2023-05-19	$9.55	$10.00	$9.25	$9.32	$9.32	1,509,967
2023-05-18	$9.56	$9.57	$9.14	$9.42	$9.42	1,538,970
2023-05-17	$9.63	$9.69	$9.18	$9.61	$9.61	1,731,732
2023-05-16	$9.77	$9.81	$9.31	$9.55	$9.55	1,845,836
2023-05-15	$9.63	$10.51	$9.58	$10.01	$10.01	2,216,027
2023-05-12	$9.55	$9.74	$9.14	$9.58	$9.58	1,801,998
2023-05-11	$9.99	$9.99	$9.49	$9.56	$9.56	1,796,695
2023-05-10	$10.48	$10.71	$9.85	$9.99	$9.99	2,817,453
2023-05-09	$9.51	$10.47	$9.42	$10.28	$10.28	2,945,084
2023-05-08	$9.76	$9.81	$9.21	$9.62	$9.62	1,855,536
2023-05-05	$8.94	$10.52	$8.89	$9.77	$9.77	4,439,630
2023-05-04	$8.36	$8.82	$8.14	$8.72	$8.72	2,167,578
2023-05-03	$7.92	$8.48	$7.81	$8.36	$8.36	2,378,594
2023-05-02	$8.33	$8.34	$7.69	$7.87	$7.87	1,962,771
2023-05-01	$8.08	$8.48	$8.01	$8.30	$8.30	1,520,809
2023-04-28	$8.04	$8.36	$7.77	$8.16	$8.16	1,087,249
2023-04-27	$7.97	$8.44	$7.80	$8.02	$8.02	1,711,912
2023-04-26	$7.78	$8.00	$7.65	$7.90	$7.90	1,158,944
2023-04-25	$7.83	$8.09	$7.67	$7.70	$7.70	1,135,236
2023-04-24	$8.14	$8.18	$7.67	$7.87	$7.87	1,870,046
2023-04-21	$7.68	$8.25	$7.66	$8.18	$8.18	1,602,724
2023-04-20	$7.93	$8.03	$7.56	$7.65	$7.65	2,098,729
2023-04-19	$7.94	$8.26	$7.90	$8.09	$8.09	1,302,913
2023-04-18	$8.33	$8.40	$7.93	$8.06	$8.06	1,829,782
2023-04-17	$7.63	$8.66	$7.63	$8.18	$8.18	3,370,249
2023-04-14	$7.70	$7.84	$7.31	$7.59	$7.59	2,708,564
2023-04-13	$6.36	$7.76	$6.36	$7.65	$7.65	5,464,141
2023-04-12	$6.89	$6.89	$6.33	$6.36	$6.36	1,538,641
2023-04-11	$6.64	$6.78	$6.53	$6.71	$6.71	1,287,297
2023-04-10	$6.85	$6.87	$6.45	$6.63	$6.63	1,631,363
2023-04-06	$6.81	$7.12	$6.70	$6.92	$6.92	1,847,056
2023-04-05	$6.88	$6.97	$6.78	$6.85	$6.85	2,124,706
2023-04-04	$7.14	$7.16	$6.79	$6.97	$6.97	1,833,309
2023-04-03	$7.21	$7.21	$6.92	$7.08	$7.08	2,133,069
2023-03-31	$7.10	$7.38	$7.05	$7.25	$7.25	1,608,339
2023-03-30	$7.48	$7.52	$7.00	$7.03	$7.03	2,001,446
2023-03-29	$7.28	$7.43	$7.13	$7.41	$7.41	1,414,697
2023-03-28	$7.37	$7.49	$7.00	$7.11	$7.11	2,952,564
2023-03-27	$7.52	$7.68	$7.45	$7.45	$7.45	1,067,032
2023-03-24	$7.32	$7.52	$7.29	$7.46	$7.46	1,111,247
2023-03-23	$7.40	$7.55	$7.31	$7.42	$7.42	1,460,886
2023-03-22	$8.03	$8.03	$7.27	$7.30	$7.30	1,917,523
2023-03-21	$8.28	$8.34	$7.95	$8.05	$8.05	1,141,518
2023-03-20	$8.37	$8.37	$8.09	$8.20	$8.20	943,183
2023-03-17	$8.45	$8.45	$8.11	$8.37	$8.37	1,901,829
2023-03-16	$8.40	$8.65	$8.05	$8.49	$8.49	1,216,558
2023-03-15	$8.57	$8.70	$8.26	$8.43	$8.43	1,144,032
2023-03-14	$8.58	$8.74	$8.21	$8.43	$8.43	1,513,698
2023-03-13	$7.69	$8.51	$7.62	$8.43	$8.43	1,644,262
2023-03-10	$8.15	$8.15	$7.48	$7.83	$7.83	3,328,999
2023-03-09	$8.86	$8.91	$8.10	$8.20	$8.20	1,650,181
2023-03-08	$8.64	$8.84	$8.54	$8.79	$8.79	1,248,287
2023-03-07	$8.56	$8.92	$8.44	$8.62	$8.62	1,120,657
2023-03-06	$9.05	$9.05	$8.45	$8.57	$8.57	1,149,349
2023-03-03	$8.89	$9.18	$8.74	$8.96	$8.96	1,394,180
2023-03-02	$8.60	$8.80	$8.57	$8.72	$8.72	1,227,060
2023-03-01	$8.98	$9.15	$8.65	$8.72	$8.72	1,417,095
2023-02-28	$9.07	$9.24	$9.03	$9.04	$9.04	1,384,822
2023-02-27	$9.25	$9.29	$8.99	$9.04	$9.04	1,419,304
2023-02-24	$9.23	$9.28	$9.00	$9.06	$9.06	1,529,154
2023-02-23	$9.81	$9.88	$9.13	$9.39	$9.39	1,415,926
2023-02-22	$9.46	$9.95	$9.21	$9.75	$9.75	2,069,495
2023-02-21	$9.84	$9.89	$9.17	$9.18	$9.18	2,508,259
2023-02-17	$10.00	$10.16	$9.56	$10.15	$10.15	1,355,671
2023-02-16	$10.15	$10.35	$9.92	$9.96	$9.96	1,502,535
2023-02-15	$10.10	$10.37	$9.94	$10.36	$10.36	1,029,415
2023-02-14	$9.92	$10.26	$9.65	$10.13	$10.13	988,029
2023-02-13	$9.75	$10.08	$9.52	$9.99	$9.99	1,102,224
2023-02-10	$9.91	$9.96	$9.62	$9.76	$9.76	1,678,478
2023-02-09	$10.52	$10.66	$9.93	$10.03	$10.03	1,522,856
2023-02-08	$11.16	$11.25	$10.33	$10.34	$10.34	1,598,490
2023-02-07	$11.10	$11.33	$10.82	$11.22	$11.22	1,778,292
2023-02-06	$11.15	$11.48	$11.01	$11.12	$11.12	1,625,349
2023-02-03	$11.09	$11.93	$10.89	$11.26	$11.26	2,590,189
2023-02-02	$10.82	$11.88	$10.80	$11.53	$11.53	3,522,798
2023-02-01	$10.30	$10.62	$9.78	$10.41	$10.41	2,436,236
2023-01-31	$9.48	$10.32	$9.46	$9.89	$9.89	2,463,091
2023-01-30	$9.43	$9.53	$9.02	$9.35	$9.35	1,931,705
2023-01-27	$8.99	$9.77	$8.99	$9.57	$9.57	1,446,046
2023-01-26	$9.25	$9.30	$8.74	$9.07	$9.07	1,733,970
2023-01-25	$8.63	$9.12	$8.40	$9.09	$9.09	1,586,548
2023-01-24	$8.08	$8.87	$8.00	$8.83	$8.83	2,824,111
2023-01-23	$8.10	$8.30	$7.86	$8.18	$8.18	2,402,992
2023-01-20	$7.93	$8.10	$7.80	$8.05	$8.05	1,629,121
2023-01-19	$8.04	$8.09	$7.77	$7.81	$7.81	1,439,444
2023-01-18	$8.44	$8.62	$8.09	$8.11	$8.11	1,568,234
2023-01-17	$8.53	$8.73	$8.13	$8.33	$8.33	1,769,292
2023-01-13	$8.70	$8.93	$8.28	$8.43	$8.43	1,698,526
2023-01-12	$8.57	$8.89	$8.13	$8.88	$8.88	1,750,627
2023-01-11	$8.28	$8.58	$8.01	$8.54	$8.54	2,248,866
2023-01-10	$8.15	$8.46	$8.04	$8.29	$8.29	1,817,492
2023-01-09	$8.74	$8.77	$7.71	$8.22	$8.22	3,545,178
2023-01-06	$9.06	$9.17	$8.66	$9.00	$9.00	1,771,738
2023-01-05	$9.07	$9.10	$8.66	$8.95	$8.95	1,852,611
2023-01-04	$8.55	$9.25	$8.45	$9.24	$9.24	2,395,179
2023-01-03	$9.09	$9.25	$8.42	$8.44	$8.44	1,887,737
2022-12-30	$8.81	$8.95	$8.54	$8.87	$8.87	1,723,739
2022-12-29	$8.45	$9.09	$8.34	$8.98	$8.98	2,477,381
2022-12-28	$8.36	$8.59	$8.23	$8.32	$8.32	1,337,845
2022-12-27	$8.79	$8.87	$8.21	$8.35	$8.35	1,789,920
2022-12-23	$9.08	$9.22	$8.73	$8.84	$8.84	1,353,716
2022-12-22	$9.02	$9.12	$8.69	$9.11	$9.11	1,615,697
2022-12-21	$9.26	$9.50	$9.08	$9.20	$9.20	1,505,981
2022-12-20	$9.10	$9.27	$9.01	$9.16	$9.16	1,651,978
2022-12-19	$10.20	$10.21	$9.08	$9.17	$9.17	2,187,283
2022-12-16	$9.86	$10.33	$9.78	$10.27	$10.27	5,500,865
2022-12-15	$10.13	$10.57	$9.99	$10.01	$10.01	2,695,607
2022-12-14	$9.92	$10.55	$9.80	$10.36	$10.36	1,766,077
2022-12-13	$9.96	$10.12	$9.38	$9.96	$9.96	1,842,495
2022-12-12	$9.50	$9.60	$9.29	$9.48	$9.48	1,414,440
2022-12-09	$9.91	$10.05	$9.45	$9.45	$9.45	1,307,408
2022-12-08	$10.04	$10.26	$9.78	$9.98	$9.98	1,446,577
2022-12-07	$9.52	$10.03	$9.23	$9.90	$9.90	3,127,902
2022-12-06	$9.98	$10.47	$9.50	$9.61	$9.61	2,966,755
2022-12-05	$10.23	$10.28	$9.80	$9.83	$9.83	3,455,662
2022-12-02	$9.76	$10.34	$9.70	$10.25	$10.25	2,374,136
2022-12-01	$10.55	$10.68	$9.94	$10.06	$10.06	1,074,773
2022-11-30	$9.90	$10.61	$9.64	$10.60	$10.60	2,624,147
2022-11-29	$9.97	$10.06	$9.74	$9.93	$9.93	1,246,225
2022-11-28	$9.96	$10.08	$9.75	$9.87	$9.87	1,606,870
2022-11-25	$10.24	$10.27	$9.97	$10.03	$10.03	628,460
2022-11-23	$10.47	$10.71	$10.31	$10.37	$10.37	1,169,942
2022-11-22	$10.35	$10.49	$10.00	$10.46	$10.46	1,168,990
2022-11-21	$10.78	$10.78	$10.09	$10.28	$10.28	1,420,002
2022-11-18	$10.75	$10.96	$10.46	$10.95	$10.95	2,136,909
2022-11-17	$9.90	$11.02	$9.61	$11.01	$11.01	7,263,852
2022-11-16	$12.88	$12.97	$12.22	$12.25	$12.25	1,042,489
2022-11-15	$13.53	$13.94	$12.78	$13.05	$13.05	1,222,527
2022-11-14	$13.14	$13.32	$12.83	$12.93	$12.93	1,294,603
2022-11-11	$12.16	$13.49	$12.15	$13.21	$13.21	1,687,500
2022-11-10	$11.36	$12.47	$11.27	$12.40	$12.40	2,258,998
2022-11-09	$11.05	$11.10	$10.72	$10.72	$10.72	994,690
2022-11-08	$11.02	$11.62	$10.86	$11.22	$11.22	1,103,467
2022-11-07	$11.50	$11.74	$10.89	$11.04	$11.04	1,278,694
2022-11-04	$11.98	$12.04	$11.17	$11.50	$11.50	1,742,554
2022-11-03	$12.54	$12.62	$11.56	$11.67	$11.67	1,580,771
2022-11-02	$12.95	$14.23	$12.52	$12.89	$12.89	2,286,010
2022-11-01	$13.00	$13.13	$12.61	$12.75	$12.75	1,202,540
2022-10-31	$12.62	$12.75	$12.27	$12.55	$12.55	1,235,611
2022-10-28	$12.05	$12.79	$11.82	$12.74	$12.74	1,512,477
2022-10-27	$12.33	$12.50	$11.90	$11.98	$11.98	1,068,474
2022-10-26	$11.56	$12.55	$11.47	$12.12	$12.12	1,350,469
2022-10-25	$11.51	$11.98	$11.50	$11.64	$11.64	1,307,755
2022-10-24	$11.75	$11.75	$11.02	$11.38	$11.38	896,201
2022-10-21	$11.45	$11.79	$11.22	$11.74	$11.74	1,035,324
2022-10-20	$11.48	$12.06	$11.38	$11.43	$11.43	948,682
2022-10-19	$12.20	$12.30	$11.39	$11.53	$11.53	1,951,242
2022-10-18	$12.31	$13.20	$12.02	$12.46	$12.46	2,461,459
2022-10-17	$11.81	$12.12	$11.58	$11.94	$11.94	1,487,960
2022-10-14	$12.28	$12.50	$11.35	$11.38	$11.38	1,069,696
2022-10-13	$11.52	$12.23	$11.42	$12.15	$12.15	952,331
2022-10-12	$11.88	$12.06	$11.55	$11.96	$11.96	856,344
2022-10-11	$11.80	$12.34	$11.55	$11.92	$11.92	1,166,234
2022-10-10	$12.00	$12.03	$11.50	$11.80	$11.80	1,201,860
2022-10-07	$12.30	$12.44	$11.98	$12.00	$12.00	1,743,737
2022-10-06	$12.67	$12.95	$12.33	$12.75	$12.75	1,153,818
2022-10-05	$12.61	$12.72	$11.72	$12.53	$12.53	1,505,922
2022-10-04	$12.73	$12.95	$12.38	$12.95	$12.95	1,583,809
2022-10-03	$12.49	$12.84	$12.12	$12.33	$12.33	1,633,969
2022-09-30	$12.09	$12.76	$12.06	$12.24	$12.24	1,464,474
2022-09-29	$13.02	$13.05	$12.05	$12.16	$12.16	1,787,237
2022-09-28	$12.95	$13.54	$12.82	$13.40	$13.40	1,404,585
2022-09-27	$12.64	$12.85	$12.42	$12.70	$12.70	1,532,794
2022-09-26	$12.67	$13.31	$12.19	$12.21	$12.21	1,487,169
2022-09-23	$13.04	$13.28	$12.26	$12.72	$12.72	1,928,446
2022-09-22	$13.76	$13.80	$12.91	$13.28	$13.28	1,551,497
2022-09-21	$14.70	$14.93	$13.90	$13.91	$13.91	1,426,627
2022-09-20	$14.30	$14.81	$14.30	$14.61	$14.61	1,044,872
2022-09-19	$14.30	$14.75	$13.93	$14.58	$14.58	1,505,556
2022-09-16	$15.65	$15.70	$14.25	$14.44	$14.44	4,057,269
2022-09-15	$14.55	$16.16	$14.53	$16.11	$16.11	2,309,008
2022-09-14	$14.85	$14.85	$14.19	$14.68	$14.68	2,111,673
2022-09-13	$15.25	$15.35	$14.34	$14.82	$14.82	2,275,689
2022-09-12	$15.87	$16.04	$15.31	$15.99	$15.99	1,348,326
2022-09-09	$16.22	$16.30	$15.48	$15.83	$15.83	1,072,168
2022-09-08	$15.61	$16.39	$15.48	$16.20	$16.20	1,377,315
2022-09-07	$14.32	$15.86	$14.32	$15.85	$15.85	1,560,613
2022-09-06	$15.01	$15.06	$14.14	$14.30	$14.30	1,241,764
2022-09-02	$15.61	$15.84	$14.61	$14.83	$14.83	1,355,102
2022-09-01	$14.52	$15.43	$14.10	$15.42	$15.42	1,322,365
2022-08-31	$15.39	$15.49	$14.68	$14.70	$14.70	1,357,999
2022-08-30	$15.25	$15.38	$14.61	$15.12	$15.12	1,075,183
2022-08-29	$14.58	$15.23	$14.48	$14.88	$14.88	1,332,876
2022-08-26	$16.29	$16.29	$14.68	$14.83	$14.83	1,780,603
2022-08-25	$16.33	$16.61	$16.10	$16.27	$16.27	1,014,380
2022-08-24	$15.20	$16.24	$14.77	$16.07	$16.07	1,479,346
2022-08-23	$14.98	$15.80	$14.74	$15.16	$15.16	1,513,167
2022-08-22	$14.36	$15.32	$14.28	$14.76	$14.76	1,938,629
2022-08-19	$15.46	$15.70	$14.66	$14.72	$14.72	1,652,473
2022-08-18	$16.22	$16.27	$15.31	$15.94	$15.94	1,695,525
2022-08-17	$16.97	$17.20	$16.15	$16.32	$16.32	1,776,284
2022-08-16	$18.35	$18.35	$16.92	$17.34	$17.34	1,942,857
2022-08-15	$18.59	$18.88	$17.90	$18.46	$18.46	1,467,406
2022-08-12	$18.41	$19.03	$17.83	$18.77	$18.77	1,486,359
2022-08-11	$18.88	$19.50	$17.92	$18.09	$18.09	1,832,535
2022-08-10	$18.90	$18.94	$18.10	$18.55	$18.55	1,700,346
2022-08-09	$18.61	$18.76	$17.15	$17.99	$17.99	1,986,541
2022-08-08	$19.53	$19.97	$18.73	$19.13	$19.13	1,346,544
2022-08-05	$18.61	$19.43	$18.01	$19.42	$19.42	1,506,893
2022-08-04	$18.53	$19.19	$18.05	$19.15	$19.15	1,853,231
2022-08-03	$17.54	$19.40	$17.49	$18.69	$18.69	3,093,361
2022-08-02	$15.70	$16.73	$15.67	$16.48	$16.48	1,447,118
2022-08-01	$15.77	$16.73	$15.67	$15.84	$15.84	1,538,278
2022-07-29	$16.27	$16.45	$15.54	$15.91	$15.91	1,204,437
2022-07-28	$17.03	$17.19	$16.17	$16.40	$16.40	1,251,823
2022-07-27	$16.59	$16.91	$15.77	$16.84	$16.84	1,663,800
2022-07-26	$16.15	$16.98	$15.58	$16.24	$16.24	1,689,318
2022-07-25	$16.04	$16.42	$15.30	$16.35	$16.35	1,340,525
2022-07-22	$17.31	$17.40	$15.90	$15.95	$15.95	1,678,906
2022-07-21	$17.30	$17.60	$16.77	$17.05	$17.05	1,008,566
2022-07-20	$17.05	$18.21	$16.76	$17.41	$17.41	2,763,004
2022-07-19	$15.32	$17.24	$14.89	$17.03	$17.03	2,657,626
2022-07-18	$15.43	$16.07	$14.86	$14.99	$14.99	1,523,139
2022-07-15	$15.44	$15.44	$14.46	$14.99	$14.99	1,279,926
2022-07-14	$16.03	$16.14	$15.02	$15.07	$15.07	1,946,689
2022-07-13	$13.89	$16.26	$13.87	$16.14	$16.14	2,535,587
2022-07-12	$13.87	$14.58	$13.11	$14.39	$14.39	1,513,723
2022-07-11	$14.76	$14.98	$13.78	$13.82	$13.82	1,328,304
2022-07-08	$14.93	$15.37	$14.66	$15.00	$15.00	948,843
2022-07-07	$14.31	$15.43	$14.20	$15.20	$15.20	1,939,757
2022-07-06	$14.42	$15.07	$13.95	$14.34	$14.34	1,921,307
2022-07-05	$12.47	$14.56	$12.26	$14.55	$14.55	2,669,429
2022-07-01	$11.82	$12.68	$11.79	$12.59	$12.59	1,440,321
2022-06-30	$11.93	$12.16	$11.58	$11.83	$11.83	1,222,018
2022-06-29	$12.31	$12.59	$11.97	$12.23	$12.23	1,359,059
2022-06-28	$13.12	$13.25	$12.23	$12.45	$12.45	1,512,269
2022-06-27	$13.30	$13.42	$12.19	$13.04	$13.04	1,702,525
2022-06-24	$13.77	$13.94	$12.44	$13.47	$13.47	4,185,978
2022-06-23	$12.20	$13.54	$12.05	$13.50	$13.50	2,109,638
2022-06-22	$11.48	$12.41	$10.93	$12.09	$12.09	1,990,073
2022-06-21	$11.53	$12.50	$11.53	$11.87	$11.87	3,117,574
2022-06-17	$10.32	$11.67	$10.32	$11.29	$11.29	4,929,218
2022-06-16	$10.06	$10.31	$9.77	$10.17	$10.17	1,967,421
2022-06-15	$10.08	$10.70	$9.85	$10.53	$10.53	1,757,344
2022-06-14	$10.17	$10.25	$9.59	$10.00	$10.00	1,288,018
2022-06-13	$10.51	$10.62	$9.79	$10.00	$10.00	1,947,092
2022-06-10	$11.90	$12.11	$11.00	$11.13	$11.13	1,209,022
2022-06-09	$12.62	$12.76	$12.26	$12.31	$12.31	1,006,998
2022-06-08	$12.47	$13.38	$12.34	$12.87	$12.87	1,754,556
2022-06-07	$11.38	$12.50	$11.33	$12.49	$12.49	1,167,514
2022-06-06	$12.27	$12.42	$11.03	$11.59	$11.59	1,303,197
2022-06-03	$11.31	$11.92	$11.25	$11.91	$11.91	1,140,685
2022-06-02	$10.84	$11.64	$10.76	$11.54	$11.54	869,202
2022-06-01	$11.55	$11.73	$10.73	$10.97	$10.97	994,366
2022-05-31	$11.60	$11.89	$11.02	$11.39	$11.39	1,844,405
2022-05-27	$11.01	$11.75	$10.70	$11.68	$11.68	1,574,516
2022-05-26	$10.17	$11.13	$10.10	$10.86	$10.86	1,269,397
2022-05-25	$10.05	$10.46	$9.73	$10.16	$10.16	1,437,014
2022-05-24	$10.54	$10.60	$9.78	$9.99	$9.99	1,311,042
2022-05-23	$11.08	$11.43	$10.74	$10.89	$10.89	1,334,269
2022-05-20	$11.12	$11.24	$10.12	$11.02	$11.02	1,328,673
2022-05-19	$10.70	$11.20	$10.38	$10.94	$10.94	1,743,466
2022-05-18	$11.25	$11.48	$10.52	$10.72	$10.72	1,442,133
2022-05-17	$11.60	$11.81	$11.16	$11.63	$11.63	1,135,686
2022-05-16	$11.80	$12.04	$11.08	$11.14	$11.14	1,040,738
2022-05-13	$11.23	$12.16	$11.00	$11.87	$11.87	2,232,240
2022-05-12	$9.78	$11.04	$9.71	$10.81	$10.81	2,207,997
2022-05-11	$11.02	$11.35	$9.97	$10.03	$10.03	1,932,190
2022-05-10	$11.74	$11.98	$10.37	$11.26	$11.26	2,656,578
2022-05-09	$13.12	$13.36	$11.10	$11.11	$11.11	3,460,294
2022-05-06	$14.65	$14.74	$13.33	$13.66	$13.66	1,697,210
2022-05-05	$15.16	$15.42	$13.97	$14.56	$14.56	1,965,188
2022-05-04	$14.35	$15.94	$13.72	$15.81	$15.81	1,686,678
2022-05-03	$14.24	$14.65	$13.83	$14.18	$14.18	959,209
2022-05-02	$13.25	$14.29	$13.03	$14.27	$14.27	1,698,910
2022-04-29	$13.89	$14.42	$13.19	$13.24	$13.24	1,228,812
2022-04-28	$13.76	$14.08	$12.90	$13.93	$13.93	1,984,725
2022-04-27	$14.00	$14.20	$13.51	$13.56	$13.56	1,793,137
2022-04-26	$14.99	$15.46	$13.93	$13.96	$13.96	1,989,199
2022-04-25	$14.54	$15.01	$14.32	$14.99	$14.99	1,547,062
2022-04-22	$14.40	$14.92	$14.36	$14.59	$14.59	1,693,776
2022-04-21	$15.70	$16.09	$14.26	$14.37	$14.37	1,793,874
2022-04-20	$15.97	$15.97	$15.11	$15.37	$15.37	858,982
2022-04-19	$15.63	$16.22	$15.26	$15.78	$15.78	1,374,758
2022-04-18	$16.55	$16.61	$15.26	$15.71	$15.71	2,414,919
2022-04-14	$18.60	$18.76	$16.64	$16.67	$16.67	1,499,131
2022-04-13	$18.01	$18.97	$17.83	$18.77	$18.77	974,015
2022-04-12	$18.18	$18.92	$17.59	$17.90	$17.90	1,171,223
2022-04-11	$18.10	$18.21	$17.19	$17.57	$17.57	1,476,674
2022-04-08	$19.18	$19.47	$17.93	$18.35	$18.35	1,017,476
2022-04-07	$19.71	$20.04	$18.58	$19.08	$19.08	1,090,773
2022-04-06	$20.05	$20.32	$19.33	$19.75	$19.75	1,375,697
2022-04-05	$21.14	$21.60	$20.29	$20.33	$20.33	1,585,916
2022-04-04	$20.39	$21.49	$20.39	$21.35	$21.35	1,333,114
2022-04-01	$19.27	$20.68	$19.12	$20.22	$20.22	1,512,781
2022-03-31	$19.66	$19.95	$18.95	$19.02	$19.02	823,377
2022-03-30	$20.38	$20.59	$19.47	$19.52	$19.52	1,724,455
2022-03-29	$19.11	$20.58	$19.08	$20.44	$20.44	1,892,275
2022-03-28	$18.84	$19.47	$18.25	$18.76	$18.76	1,238,808
2022-03-25	$19.00	$19.21	$18.31	$18.76	$18.76	1,637,147
2022-03-24	$18.43	$18.98	$17.81	$18.95	$18.95	1,088,979
2022-03-23	$18.25	$19.27	$17.99	$18.21	$18.21	1,293,553
2022-03-22	$17.50	$18.65	$17.45	$18.48	$18.48	1,286,553
2022-03-21	$18.42	$18.48	$17.26	$17.41	$17.41	1,310,343
2022-03-18	$16.91	$18.55	$16.90	$18.36	$18.36	5,868,050
2022-03-17	$16.03	$17.35	$15.80	$17.27	$17.27	1,431,808
2022-03-16	$15.27	$16.19	$15.11	$16.16	$16.16	2,009,922
2022-03-15	$14.12	$14.96	$13.95	$14.91	$14.91	1,274,032
2022-03-14	$15.01	$15.46	$13.87	$14.08	$14.08	2,112,959
2022-03-11	$16.38	$16.56	$15.01	$15.06	$15.06	988,199
2022-03-10	$16.33	$16.49	$15.51	$16.23	$16.23	1,038,410
2022-03-09	$16.42	$16.87	$16.15	$16.63	$16.63	1,545,130
2022-03-08	$15.88	$16.69	$15.55	$15.93	$15.93	1,964,435
2022-03-07	$15.98	$16.50	$15.35	$16.00	$16.00	1,675,578
2022-03-04	$16.57	$16.99	$15.90	$16.06	$16.06	1,470,596
2022-03-03	$17.77	$17.99	$16.48	$16.74	$16.74	1,847,155
2022-03-02	$17.73	$17.97	$16.75	$17.15	$17.15	2,343,362
2022-03-01	$19.04	$19.30	$17.02	$17.49	$17.49	3,320,074
2022-02-28	$16.79	$17.55	$16.51	$17.12	$17.12	1,812,755
2022-02-25	$15.94	$16.90	$15.38	$16.90	$16.90	1,849,246
2022-02-24	$13.27	$16.01	$13.25	$15.86	$15.86	2,723,367
2022-02-23	$15.31	$15.31	$14.36	$14.41	$14.41	1,361,730
2022-02-22	$15.00	$15.57	$14.80	$15.01	$15.01	1,410,202
2022-02-18	$15.61	$15.89	$15.03	$15.20	$15.20	1,267,405
2022-02-17	$16.48	$16.71	$15.43	$15.61	$15.61	1,334,881
2022-02-16	$16.35	$16.76	$16.01	$16.64	$16.64	1,896,803
2022-02-15	$16.35	$16.83	$16.27	$16.65	$16.65	1,423,485
2022-02-14	$16.28	$16.62	$15.62	$15.79	$15.79	2,040,247
2022-02-11	$17.31	$17.85	$15.97	$16.13	$16.13	1,909,948
2022-02-10	$18.12	$19.04	$16.95	$17.29	$17.29	2,015,703
2022-02-09	$17.85	$18.78	$17.83	$18.50	$18.50	1,834,489
2022-02-08	$17.68	$18.68	$17.28	$17.44	$17.44	3,115,049
2022-02-07	$18.71	$19.93	$18.56	$19.32	$19.32	1,312,366
2022-02-04	$18.07	$18.90	$17.55	$18.73	$18.73	1,452,902
2022-02-03	$17.88	$18.39	$17.33	$17.97	$17.97	2,498,628
2022-02-02	$19.64	$19.87	$17.91	$18.22	$18.22	2,616,850
2022-02-01	$19.23	$20.16	$18.61	$19.69	$19.69	1,923,766
2022-01-31	$17.51	$19.08	$17.50	$19.04	$19.04	1,682,184
2022-01-28	$17.24	$17.78	$16.50	$17.43	$17.43	1,994,050
2022-01-27	$18.19	$19.09	$17.35	$17.42	$17.42	3,040,316
2022-01-26	$18.86	$19.84	$17.62	$17.81	$17.81	3,844,323
2022-01-25	$18.07	$18.93	$17.53	$18.23	$18.23	1,835,825
2022-01-24	$17.57	$18.63	$16.37	$18.48	$18.48	2,652,309
2022-01-21	$18.48	$19.66	$18.11	$18.15	$18.15	2,845,658
2022-01-20	$20.25	$21.10	$18.65	$18.79	$18.79	2,173,798
2022-01-19	$20.14	$20.54	$19.62	$19.93	$19.93	2,102,997
2022-01-18	$21.69	$21.69	$19.89	$19.96	$19.96	2,362,896
2022-01-14	$21.49	$22.46	$20.90	$22.10	$22.10	1,987,672
2022-01-13	$23.59	$23.59	$21.73	$21.87	$21.87	3,454,554
2022-01-12	$25.98	$26.30	$23.40	$23.50	$23.50	2,039,479
2022-01-11	$25.70	$26.49	$25.12	$25.77	$25.77	1,146,078
2022-01-10	$24.74	$25.74	$23.67	$25.70	$25.70	1,799,193
2022-01-07	$24.41	$26.00	$24.15	$25.14	$25.14	1,602,518
2022-01-06	$24.36	$25.15	$23.33	$24.41	$24.41	1,623,365
2022-01-05	$25.82	$26.54	$24.53	$24.60	$24.60	1,946,692
2022-01-04	$27.54	$27.58	$25.55	$26.40	$26.40	1,313,986
2022-01-03	$26.73	$27.99	$25.91	$27.63	$27.63	1,222,957
2021-12-31	$27.71	$28.74	$26.51	$26.55	$26.55	1,124,097
2021-12-30	$27.05	$28.79	$26.90	$27.79	$27.79	1,215,296
2021-12-29	$27.73	$27.97	$26.69	$27.08	$27.08	1,436,212
2021-12-28	$27.94	$29.21	$27.70	$27.90	$27.90	1,251,507
2021-12-27	$29.85	$29.85	$27.84	$28.15	$28.15	1,411,309
2021-12-23	$29.54	$30.44	$28.90	$29.94	$29.94	1,041,176
2021-12-22	$29.69	$30.36	$29.05	$29.54	$29.54	970,766
2021-12-21	$30.37	$30.48	$29.18	$29.82	$29.82	1,238,211
2021-12-20	$28.98	$30.88	$27.90	$30.20	$30.20	1,401,383
2021-12-17	$27.52	$29.99	$26.82	$29.88	$29.88	4,730,279
2021-12-16	$30.33	$30.50	$27.42	$27.83	$27.83	1,558,006
2021-12-15	$28.75	$30.23	$28.16	$29.94	$29.94	1,872,367
2021-12-14	$28.44	$30.03	$28.17	$28.62	$28.62	1,907,406
2021-12-13	$30.13	$30.94	$28.01	$29.26	$29.26	2,005,559
2021-12-10	$30.73	$31.84	$28.82	$29.01	$29.01	984,574
2021-12-09	$31.84	$31.95	$30.41	$30.53	$30.53	847,705
2021-12-08	$31.28	$32.37	$29.76	$31.90	$31.90	962,999
2021-12-07	$29.05	$31.95	$29.05	$30.97	$30.97	2,025,079
2021-12-06	$28.35	$28.43	$26.95	$28.07	$28.07	2,173,932
2021-12-03	$30.00	$30.13	$27.22	$27.72	$27.72	2,395,966
2021-12-02	$30.29	$31.64	$28.70	$30.03	$30.03	1,558,903
2021-12-01	$32.85	$33.70	$30.36	$30.41	$30.41	1,115,196
2021-11-30	$31.00	$33.22	$31.00	$32.66	$32.66	1,442,994
2021-11-29	$33.70	$33.86	$31.07	$31.26	$31.26	1,193,722
2021-11-26	$32.50	$33.59	$31.92	$32.37	$32.37	830,601
2021-11-24	$33.58	$34.01	$32.53	$33.30	$33.30	1,137,735
2021-11-23	$33.63	$34.27	$32.10	$34.01	$34.01	1,463,932
2021-11-22	$35.40	$35.54	$33.79	$33.86	$33.86	1,143,693
2021-11-19	$36.11	$36.53	$35.06	$35.35	$35.35	977,593
2021-11-18	$37.00	$37.50	$35.80	$36.27	$36.27	719,563
2021-11-17	$36.95	$37.38	$35.82	$36.80	$36.80	673,224
2021-11-16	$36.24	$37.37	$35.58	$37.18	$37.18	816,264
2021-11-15	$38.07	$38.07	$35.92	$35.99	$35.99	1,180,866
2021-11-12	$38.33	$38.57	$37.05	$37.90	$37.90	615,645
2021-11-11	$38.29	$39.19	$38.16	$38.20	$38.20	562,534
2021-11-10	$40.06	$41.36	$37.67	$37.89	$37.89	1,085,746
2021-11-09	$40.61	$42.11	$40.05	$40.56	$40.56	1,392,158
2021-11-08	$37.75	$42.08	$37.30	$40.57	$40.57	2,667,811
2021-11-05	$37.64	$38.30	$36.36	$37.50	$37.50	1,034,420
2021-11-04	$38.94	$38.94	$37.48	$37.84	$37.84	895,773
2021-11-03	$38.04	$38.80	$37.21	$38.69	$38.69	825,624
2021-11-02	$38.47	$38.47	$37.37	$38.22	$38.22	765,283
2021-11-01	$36.78	$38.83	$36.50	$38.61	$38.61	1,082,208
2021-10-29	$38.05	$38.12	$36.47	$36.72	$36.72	858,941
2021-10-28	$36.92	$38.19	$36.55	$38.15	$38.15	751,904
2021-10-27	$38.00	$38.50	$36.78	$36.80	$36.80	654,699
2021-10-26	$38.56	$38.66	$37.15	$37.90	$37.90	820,765
2021-10-25	$37.82	$38.35	$36.75	$38.21	$38.21	1,036,552
2021-10-22	$38.40	$38.40	$36.86	$37.82	$37.82	866,823
2021-10-21	$38.49	$39.70	$38.40	$38.47	$38.47	843,420
2021-10-20	$39.50	$39.78	$38.28	$38.41	$38.41	983,030
2021-10-19	$38.80	$40.25	$38.35	$39.25	$39.25	1,066,443
2021-10-18	$38.06	$38.61	$37.40	$38.28	$38.28	999,150
2021-10-15	$39.39	$39.48	$37.86	$38.02	$38.02	955,910
2021-10-14	$38.49	$39.70	$38.07	$38.95	$38.95	1,469,184
2021-10-13	$37.01	$38.49	$36.74	$37.87	$37.87	1,071,961
2021-10-12	$37.06	$39.30	$37.06	$37.53	$37.53	1,865,680
2021-10-11	$35.75	$37.28	$35.50	$36.64	$36.64	1,503,176
2021-10-08	$38.63	$38.69	$34.38	$35.61	$35.61	3,653,519
2021-10-07	$37.91	$40.18	$37.48	$39.03	$39.03	1,792,273
2021-10-06	$37.50	$39.14	$36.90	$37.54	$37.54	1,408,546
2021-10-05	$37.63	$38.92	$37.33	$38.23	$38.23	1,435,419
2021-10-04	$39.45	$39.64	$37.11	$37.29	$37.29	2,003,731
2021-10-01	$41.06	$41.12	$38.78	$39.91	$39.91	2,201,489
2021-09-30	$42.15	$42.17	$39.61	$41.08	$41.08	4,729,560
2021-09-29	$49.00	$50.20	$41.02	$42.50	$42.50	9,850,078
2021-09-28	$55.31	$55.75	$52.01	$52.45	$52.45	2,813,404
2021-09-27	$58.69	$59.43	$56.60	$57.84	$57.84	1,671,161
2021-09-24	$61.31	$61.54	$58.69	$58.71	$58.71	1,171,605
2021-09-23	$59.68	$62.40	$59.32	$62.07	$62.07	1,050,017
2021-09-22	$59.00	$60.37	$58.36	$59.11	$59.11	1,021,951
2021-09-21	$58.93	$60.49	$57.92	$58.68	$58.68	812,977
2021-09-20	$60.26	$61.86	$57.25	$58.20	$58.20	1,483,390
2021-09-17	$61.00	$63.54	$59.23	$63.20	$63.20	2,165,844
2021-09-16	$60.76	$61.92	$58.61	$61.00	$61.00	908,247
2021-09-15	$60.68	$61.27	$58.90	$60.30	$60.30	1,319,506
2021-09-14	$63.10	$64.03	$60.18	$60.79	$60.79	1,593,144
2021-09-13	$66.43	$67.36	$62.60	$62.96	$62.96	1,602,134
2021-09-10	$67.77	$67.77	$65.01	$66.10	$66.10	1,194,162
2021-09-09	$64.26	$67.61	$64.08	$64.45	$64.45	859,789
2021-09-08	$66.73	$68.05	$63.63	$64.32	$64.32	1,581,347
2021-09-07	$68.06	$72.50	$66.69	$66.73	$66.73	1,857,688
2021-09-03	$71.50	$71.88	$67.33	$68.25	$68.25	1,651,051
2021-09-02	$67.07	$73.03	$65.95	$72.94	$72.94	2,565,142
2021-09-01	$63.75	$68.25	$63.13	$66.66	$66.66	1,670,862
2021-08-31	$62.01	$63.80	$61.56	$63.59	$63.59	1,292,446
2021-08-30	$66.41	$68.17	$60.80	$61.80	$61.80	2,038,708
2021-08-27	$64.70	$66.55	$62.66	$65.53	$65.53	1,046,621
2021-08-26	$65.61	$67.43	$62.82	$63.87	$63.87	1,205,832
2021-08-25	$64.10	$66.08	$63.15	$65.59	$65.59	889,005
2021-08-24	$65.39	$65.84	$62.64	$64.72	$64.72	1,315,255
2021-08-23	$65.04	$68.36	$62.91	$65.36	$65.36	2,612,678
2021-08-20	$58.05	$61.78	$57.97	$60.38	$60.38	899,458
2021-08-19	$59.12	$60.00	$57.90	$58.10	$58.10	904,610
2021-08-18	$61.20	$64.98	$58.92	$59.98	$59.98	1,281,634
2021-08-17	$58.73	$61.97	$57.60	$61.10	$61.10	1,159,783
2021-08-16	$61.91	$61.91	$57.61	$60.00	$60.00	1,883,583
2021-08-13	$63.80	$66.25	$61.27	$62.66	$62.66	2,266,921
2021-08-12	$64.14	$68.79	$64.00	$65.35	$65.35	3,026,355
2021-08-11	$61.04	$66.39	$60.00	$64.39	$64.39	2,937,155
2021-08-10	$58.57	$62.65	$58.36	$61.09	$61.09	2,405,643
2021-08-09	$57.17	$61.98	$56.58	$58.06	$58.06	3,493,274
2021-08-06	$54.62	$56.88	$53.12	$55.59	$55.59	2,456,239
2021-08-05	$47.55	$55.00	$47.49	$54.51	$54.51	4,882,717
2021-08-04	$41.34	$46.18	$41.25	$46.05	$46.05	2,073,595
2021-08-03	$41.53	$42.24	$40.39	$42.11	$42.11	781,091
2021-08-02	$42.22	$42.60	$41.16	$41.54	$41.54	685,027
2021-07-30	$41.27	$43.36	$41.27	$41.86	$41.86	638,892
2021-07-29	$42.30	$43.00	$41.28	$41.90	$41.90	766,069
2021-07-28	$39.37	$42.16	$39.37	$41.78	$41.78	826,905
2021-07-27	$39.95	$40.26	$37.63	$39.27	$39.27	1,085,860
2021-07-26	$40.64	$41.95	$39.50	$39.85	$39.85	1,018,123
2021-07-23	$42.54	$42.63	$40.18	$40.84	$40.84	1,021,329
2021-07-22	$44.11	$44.45	$42.63	$43.01	$43.01	798,211
2021-07-21	$43.50	$45.12	$42.38	$44.09	$44.09	1,115,128
2021-07-20	$43.67	$43.67	$41.36	$43.45	$43.45	1,497,998
2021-07-19	$41.41	$44.70	$41.00	$43.60	$43.60	1,506,639
2021-07-16	$42.41	$43.58	$41.43	$42.39	$42.39	1,078,473
2021-07-15	$42.18	$43.25	$40.15	$41.99	$41.99	1,351,421
2021-07-14	$43.96	$45.23	$42.60	$43.08	$43.08	1,344,275
2021-07-13	$46.00	$46.55	$43.64	$43.80	$43.80	1,059,253
2021-07-12	$48.58	$49.24	$45.40	$46.07	$46.07	1,346,917
2021-07-09	$46.42	$48.60	$44.63	$48.57	$48.57	1,581,771
2021-07-08	$43.89	$47.41	$43.19	$46.22	$46.22	1,747,343
2021-07-07	$49.15	$50.50	$45.33	$45.70	$45.70	2,024,061
2021-07-06	$53.72	$55.00	$47.51	$48.14	$48.14	3,860,582
2021-07-02	$56.09	$56.89	$53.30	$54.90	$54.90	2,593,069
2021-07-01	$57.17	$60.00	$51.73	$56.52	$56.52	6,545,070
2021-06-30	$45.40	$58.47	$44.30	$56.64	$56.64	15,576,249
2021-06-29	$44.90	$46.69	$44.40	$46.10	$46.10	2,720,015
2021-06-28	$49.34	$50.33	$43.42	$43.99	$43.99	7,542,949
2021-06-25	$41.22	$41.93	$40.26	$41.88	$41.88	1,907,659
2021-06-24	$38.18	$40.92	$38.00	$40.87	$40.87	2,045,201
2021-06-23	$36.41	$38.24	$36.36	$37.82	$37.82	1,179,168
2021-06-22	$36.86	$36.89	$35.71	$36.41	$36.41	757,695
2021-06-21	$35.72	$37.24	$34.75	$36.86	$36.86	849,306
2021-06-18	$35.70	$36.17	$34.68	$35.88	$35.88	1,345,048
2021-06-17	$34.15	$36.72	$34.02	$36.16	$36.16	1,031,963
2021-06-16	$35.01	$35.24	$33.15	$35.00	$35.00	1,028,903
2021-06-15	$38.35	$38.35	$34.90	$35.10	$35.10	1,757,089
2021-06-14	$37.83	$38.88	$37.33	$38.53	$38.53	1,146,073
2021-06-11	$37.54	$38.25	$36.61	$37.42	$37.42	1,028,090
2021-06-10	$36.06	$37.27	$35.17	$36.90	$36.90	1,214,369
2021-06-09	$36.36	$38.59	$36.36	$36.40	$36.40	1,702,825
2021-06-08	$36.03	$36.61	$34.08	$35.99	$35.99	894,673
2021-06-07	$33.98	$36.34	$33.32	$35.51	$35.51	1,192,743
2021-06-04	$34.00	$34.76	$33.45	$33.67	$33.67	817,021
2021-06-03	$34.48	$34.87	$32.69	$33.36	$33.36	1,253,678
2021-06-02	$34.00	$35.08	$33.76	$35.04	$35.04	870,091
2021-06-01	$34.05	$34.47	$33.40	$34.22	$34.22	831,696
2021-05-28	$34.75	$36.57	$33.72	$33.95	$33.95	877,384
2021-05-27	$34.90	$35.13	$33.70	$34.59	$34.59	758,315
2021-05-26	$32.95	$35.38	$32.95	$35.06	$35.06	1,051,947
2021-05-25	$33.45	$34.07	$32.38	$32.94	$32.94	678,056
2021-05-24	$33.55	$33.81	$32.39	$33.19	$33.19	757,727
2021-05-21	$34.72	$34.99	$33.18	$33.21	$33.21	691,511
2021-05-20	$33.53	$34.90	$32.91	$34.18	$34.18	761,982
2021-05-19	$32.00	$33.42	$31.85	$33.11	$33.11	1,030,704
2021-05-18	$33.37	$35.07	$32.57	$33.57	$33.57	1,323,951
2021-05-17	$33.51	$33.79	$32.06	$33.11	$33.11	1,028,939
2021-05-14	$31.75	$33.42	$31.58	$33.22	$33.22	1,428,153
2021-05-13	$31.72	$33.24	$29.78	$31.40	$31.40	1,524,378
2021-05-12	$31.72	$32.91	$31.53	$31.72	$31.72	999,157
2021-05-11	$29.70	$33.35	$29.35	$32.80	$32.80	1,783,836
2021-05-10	$33.48	$33.63	$31.26	$31.29	$31.29	1,354,815
2021-05-07	$35.32	$36.77	$34.05	$34.11	$34.11	1,300,626
2021-05-06	$34.00	$35.09	$33.02	$34.34	$34.34	1,360,527
2021-05-05	$35.00	$36.87	$34.28	$34.72	$34.72	1,387,139
2021-05-04	$35.00	$35.00	$32.63	$34.66	$34.66	1,364,115
2021-05-03	$37.80	$37.99	$35.06	$35.59	$35.59	991,182
2021-04-30	$36.91	$38.31	$36.27	$37.01	$37.01	734,196
2021-04-29	$39.24	$39.24	$37.02	$37.37	$37.37	1,004,916
2021-04-28	$38.63	$39.36	$38.00	$38.92	$38.92	649,911
2021-04-27	$39.17	$39.37	$37.62	$39.15	$39.15	941,251
2021-04-26	$36.98	$39.52	$36.21	$39.08	$39.08	1,222,402
2021-04-23	$35.86	$37.44	$35.69	$36.91	$36.91	859,447
2021-04-22	$36.18	$37.22	$34.74	$36.29	$36.29	1,084,686
2021-04-21	$33.99	$35.87	$33.27	$35.86	$35.86	1,376,661
2021-04-20	$33.68	$35.18	$32.83	$34.47	$34.47	1,332,249
2021-04-19	$33.71	$35.48	$33.00	$34.17	$34.17	1,871,201
2021-04-16	$38.27	$39.22	$33.58	$34.67	$34.67	6,787,338
2021-04-15	$42.04	$43.43	$40.73	$40.98	$40.98	903,523
2021-04-14	$41.98	$43.41	$41.21	$41.53	$41.53	1,374,659
2021-04-13	$39.13	$42.05	$39.12	$41.66	$41.66	1,465,372
2021-04-12	$40.69	$40.69	$38.25	$39.51	$39.51	1,095,744
2021-04-09	$40.11	$40.35	$38.76	$39.46	$39.46	1,006,355
2021-04-08	$41.43	$42.40	$40.59	$40.76	$40.76	1,030,382
2021-04-07	$42.17	$42.28	$40.21	$40.40	$40.40	1,032,087
2021-04-06	$42.39	$44.14	$41.50	$42.64	$42.64	1,357,907
2021-04-05	$44.51	$45.43	$42.58	$42.86	$42.86	933,371
2021-04-01	$43.08	$45.59	$42.62	$42.83	$42.83	1,742,587
2021-03-31	$41.39	$43.16	$41.05	$42.00	$42.00	2,040,721
2021-03-30	$39.16	$41.39	$37.14	$40.50	$40.50	1,447,560
2021-03-29	$40.28	$41.46	$38.87	$39.71	$39.71	1,324,857
2021-03-26	$42.12	$42.40	$38.12	$40.48	$40.48	1,816,359
2021-03-25	$39.31	$42.39	$37.38	$42.18	$42.18	2,255,516
2021-03-24	$46.17	$46.70	$40.80	$40.99	$40.99	1,991,429
2021-03-23	$47.81	$48.43	$45.53	$46.08	$46.08	1,810,505
2021-03-22	$45.91	$49.17	$45.33	$48.48	$48.48	1,820,737
2021-03-19	$43.50	$45.25	$43.28	$45.00	$45.00	2,186,846
2021-03-18	$45.67	$45.89	$43.15	$43.25	$43.25	1,366,094
2021-03-17	$44.20	$47.88	$43.27	$46.57	$46.57	1,247,377
2021-03-16	$48.60	$48.65	$43.94	$45.67	$45.67	1,697,739
2021-03-15	$46.31	$48.54	$45.81	$47.97	$47.97	1,250,449
2021-03-12	$46.13	$46.70	$44.34	$46.28	$46.28	1,467,108
2021-03-11	$48.15	$48.82	$46.75	$47.32	$47.32	2,051,458
2021-03-10	$46.50	$48.40	$45.54	$46.66	$46.66	2,580,659
2021-03-09	$42.95	$46.42	$42.50	$45.33	$45.33	2,961,543
2021-03-08	$42.39	$45.10	$40.07	$40.54	$40.54	2,888,514
2021-03-05	$42.41	$42.94	$36.10	$41.63	$41.63	3,833,133
2021-03-04	$42.67	$43.38	$37.63	$40.36	$40.36	4,305,788
2021-03-03	$45.40	$45.60	$42.00	$43.13	$43.13	2,711,372
2021-03-02	$46.94	$48.24	$45.46	$45.69	$45.69	1,498,949
2021-03-01	$44.22	$47.94	$44.07	$46.89	$46.89	2,311,786
2021-02-26	$45.09	$46.24	$42.33	$43.86	$43.86	3,037,880
2021-02-25	$49.34	$50.90	$44.30	$44.76	$44.76	3,539,122
2021-02-24	$50.23	$50.89	$47.33	$49.70	$49.70	2,314,678
2021-02-23	$49.90	$50.16	$44.17	$49.14	$49.14	3,911,708
2021-02-22	$56.00	$56.25	$51.34	$52.42	$52.42	2,044,895
2021-02-19	$56.65	$58.27	$55.70	$56.49	$56.49	1,964,619
2021-02-18	$54.50	$56.24	$53.83	$55.36	$55.36	2,078,923
2021-02-17	$55.94	$56.51	$52.75	$56.51	$56.51	2,733,335
2021-02-16	$59.25	$59.43	$55.80	$56.45	$56.45	2,083,799
2021-02-12	$57.17	$59.30	$54.70	$57.94	$57.94	2,463,285
2021-02-11	$60.31	$60.92	$56.28	$57.17	$57.17	3,236,383
2021-02-10	$67.76	$68.90	$58.90	$59.11	$59.11	4,419,444
2021-02-09	$69.81	$70.06	$64.26	$66.73	$66.73	3,041,050
2021-02-08	$65.00	$70.40	$63.51	$69.75	$69.75	3,301,299
2021-02-05	$63.77	$64.82	$62.50	$64.06	$64.06	1,263,569
2021-02-04	$63.50	$64.00	$60.75	$63.18	$63.18	1,502,981
2021-02-03	$66.17	$68.57	$61.82	$62.16	$62.16	2,375,935
2021-02-02	$64.38	$67.61	$63.95	$65.67	$65.67	2,894,030
2021-02-01	$62.57	$63.47	$60.10	$62.89	$62.89	1,932,218
2021-01-29	$61.64	$63.70	$59.10	$61.35	$61.35	1,776,366
2021-01-28	$61.70	$64.45	$59.04	$61.13	$61.13	2,643,833
2021-01-27	$58.88	$62.50	$54.01	$60.50	$60.50	4,379,868
2021-01-26	$65.31	$66.41	$60.33	$60.68	$60.68	2,581,410
2021-01-25	$66.51	$67.66	$61.34	$65.47	$65.47	2,938,679
2021-01-22	$64.21	$66.64	$63.44	$65.76	$65.76	3,276,441
2021-01-21	$67.91	$70.00	$62.50	$63.79	$63.79	8,313,406
2021-01-20	$73.53	$74.55	$70.47	$71.76	$71.76	2,560,205
2021-01-19	$74.00	$76.90	$69.67	$72.11	$72.11	3,744,945
2021-01-15	$76.49	$83.95	$76.04	$76.14	$76.14	4,305,580
2021-01-14	$73.63	$76.95	$72.97	$75.92	$75.92	2,509,183
2021-01-13	$75.25	$76.95	$72.69	$73.30	$73.30	2,417,640
2021-01-12	$78.27	$81.78	$74.50	$75.00	$75.00	2,614,222
2021-01-11	$87.01	$88.00	$75.05	$76.94	$76.94	5,062,918
2021-01-08	$90.59	$99.95	$86.19	$90.58	$90.58	4,016,486
2021-01-07	$81.96	$90.63	$81.25	$89.66	$89.66	2,743,289
2021-01-06	$75.00	$86.34	$74.42	$80.54	$80.54	2,783,609
2021-01-05	$71.04	$76.89	$70.60	$76.84	$76.84	1,523,563
2021-01-04	$71.30	$73.50	$68.58	$71.59	$71.59	2,138,088
2020-12-31	$76.77	$77.84	$69.20	$70.11	$70.11	2,384,700
2020-12-30	$76.00	$79.36	$74.32	$76.50	$76.50	1,625,803
2020-12-29	$84.13	$85.00	$68.00	$74.87	$74.87	4,400,844
2020-12-28	$85.45	$92.59	$83.65	$84.35	$84.35	3,791,288
2020-12-24	$82.12	$87.89	$80.59	$83.53	$83.53	1,487,199
2020-12-23	$80.80	$84.39	$75.10	$81.60	$81.60	2,954,401
2020-12-22	$89.80	$89.89	$79.00	$81.06	$81.06	5,664,734
2020-12-21	$63.80	$96.45	$62.32	$83.66	$83.66	10,628,922
2020-12-18	$63.00	$64.66	$62.26	$64.41	$64.41	2,930,872
2020-12-17	$64.00	$65.25	$60.90	$62.71	$62.71	1,920,707
2020-12-16	$64.98	$66.00	$63.25	$63.99	$63.99	1,589,548
2020-12-15	$63.01	$65.22	$62.06	$64.93	$64.93	2,143,349
2020-12-14	$60.15	$67.68	$59.80	$61.49	$61.49	4,182,045
2020-12-11	$65.17	$65.41	$57.21	$61.92	$61.92	5,581,091
2020-12-10	$58.24	$67.27	$56.52	$66.84	$66.84	9,689,976
2020-12-09	$43.50	$55.05	$43.38	$50.58	$50.58	6,644,586
2020-12-08	$40.36	$43.65	$38.72	$43.18	$43.18	3,101,583
2020-12-07	$35.24	$41.50	$34.92	$39.05	$39.05	3,500,307
2020-12-04	$33.53	$35.02	$32.51	$34.49	$34.49	1,731,762
2020-12-03	$31.77	$34.29	$31.42	$33.23	$33.23	1,380,837
2020-12-02	$31.43	$32.10	$30.74	$31.56	$31.56	1,167,685
2020-12-01	$30.66	$32.66	$30.66	$31.90	$31.90	1,815,953
2020-11-30	$32.00	$32.22	$29.84	$30.59	$30.59	1,139,456
2020-11-27	$29.80	$31.47	$29.45	$31.34	$31.34	700,933
2020-11-25	$28.88	$29.76	$28.88	$29.45	$29.45	503,712
2020-11-24	$29.42	$29.82	$28.71	$29.02	$29.02	679,977
2020-11-23	$28.54	$29.92	$28.50	$29.33	$29.33	911,420
2020-11-20	$27.88	$28.61	$27.33	$28.42	$28.42	620,370
2020-11-19	$28.17	$28.69	$27.55	$28.03	$28.03	608,123
2020-11-18	$28.94	$28.98	$27.65	$27.69	$27.69	914,394
2020-11-17	$29.30	$29.32	$28.13	$28.75	$28.75	1,013,403
2020-11-16	$29.85	$30.14	$28.83	$29.06	$29.06	696,682
2020-11-13	$28.21	$29.55	$27.90	$29.23	$29.23	726,060
2020-11-12	$28.86	$29.31	$27.68	$27.80	$27.80	1,183,133
2020-11-11	$30.01	$30.22	$28.66	$29.10	$29.10	777,226
2020-11-10	$30.41	$30.58	$28.48	$29.88	$29.88	824,587
2020-11-09	$31.46	$32.88	$30.37	$30.41	$30.41	1,170,193
2020-11-06	$32.28	$32.49	$30.14	$30.49	$30.49	699,833
2020-11-05	$31.04	$32.40	$30.08	$31.55	$31.55	1,173,869
2020-11-04	$28.95	$31.17	$28.59	$30.45	$30.45	1,115,870
2020-11-03	$30.00	$30.71	$27.12	$28.31	$28.31	1,782,287
2020-11-02	$31.40	$32.00	$30.26	$31.30	$31.30	592,040
2020-10-30	$32.55	$32.55	$30.37	$30.94	$30.94	616,814
2020-10-29	$31.65	$33.39	$30.85	$32.80	$32.80	712,088
2020-10-28	$31.74	$32.16	$30.64	$31.61	$31.61	481,438
2020-10-27	$32.40	$32.81	$31.72	$32.51	$32.51	528,114
2020-10-26	$32.31	$33.44	$31.40	$32.13	$32.13	755,602
2020-10-23	$32.46	$32.84	$31.85	$32.76	$32.76	509,804
2020-10-22	$30.40	$32.33	$30.40	$32.26	$32.26	775,407
2020-10-21	$31.84	$32.35	$29.85	$30.27	$30.27	1,220,242
2020-10-20	$33.56	$34.20	$32.82	$33.18	$33.18	544,865
2020-10-19	$34.01	$34.56	$33.32	$33.46	$33.46	706,559
2020-10-16	$32.50	$34.23	$32.45	$33.66	$33.66	1,046,456
2020-10-15	$31.39	$32.52	$30.80	$32.25	$32.25	781,772
2020-10-14	$33.27	$35.06	$32.10	$32.16	$32.16	1,600,731
2020-10-13	$31.83	$33.19	$31.44	$32.77	$32.77	1,180,559
2020-10-12	$33.60	$33.96	$31.61	$32.22	$32.22	953,223
2020-10-09	$30.97	$33.30	$30.64	$33.09	$33.09	1,107,160
2020-10-08	$32.28	$32.34	$30.42	$30.71	$30.71	993,684
2020-10-07	$29.49	$32.28	$29.22	$31.04	$31.04	1,711,559
2020-10-06	$29.18	$29.76	$28.55	$28.76	$28.76	633,877
2020-10-05	$27.26	$29.50	$27.26	$29.14	$29.14	732,617
2020-10-02	$27.20	$28.05	$27.01	$27.07	$27.07	732,442
2020-10-01	$28.13	$28.69	$27.57	$28.17	$28.17	862,989
2020-09-30	$29.16	$29.37	$27.69	$28.06	$28.06	1,111,013
2020-09-29	$29.04	$29.73	$28.81	$29.04	$29.04	669,560
2020-09-28	$30.30	$30.51	$28.72	$29.14	$29.14	855,831
2020-09-25	$28.81	$29.64	$28.31	$29.41	$29.41	880,188
2020-09-24	$30.85	$31.04	$28.65	$29.08	$29.08	1,271,229
2020-09-23	$32.68	$33.14	$31.38	$31.45	$31.45	601,184
2020-09-22	$32.61	$32.88	$31.33	$32.76	$32.76	614,464
2020-09-21	$33.25	$33.28	$31.53	$32.34	$32.34	903,077
2020-09-18	$33.03	$34.08	$32.58	$33.90	$33.90	1,702,888
2020-09-17	$32.65	$33.10	$31.83	$32.70	$32.70	531,899
2020-09-16	$32.24	$33.92	$32.17	$33.22	$33.22	811,052
2020-09-15	$31.33	$32.62	$31.33	$31.90	$31.90	637,418
2020-09-14	$30.47	$31.56	$30.37	$31.33	$31.33	706,094
2020-09-11	$30.34	$31.44	$29.73	$29.99	$29.99	675,291
2020-09-10	$31.18	$32.50	$30.14	$30.40	$30.40	909,554
2020-09-09	$29.69	$31.46	$29.65	$30.95	$30.95	781,116
2020-09-08	$29.43	$30.33	$28.85	$29.25	$29.25	764,845
2020-09-04	$32.31	$32.44	$28.51	$30.47	$30.47	1,571,934
2020-09-03	$35.23	$35.77	$31.26	$31.94	$31.94	1,401,139
2020-09-02	$35.25	$36.39	$34.78	$36.16	$36.16	695,218
2020-09-01	$35.06	$36.31	$34.69	$35.03	$35.03	859,086
2020-08-31	$35.34	$36.55	$35.03	$35.23	$35.23	1,040,727
2020-08-28	$34.40	$35.14	$34.12	$34.96	$34.96	366,588
2020-08-27	$34.63	$35.06	$33.87	$34.42	$34.42	376,753
2020-08-26	$34.95	$35.14	$34.43	$34.63	$34.63	541,960
2020-08-25	$34.58	$35.29	$33.68	$35.02	$35.02	553,790
2020-08-24	$36.91	$36.91	$34.12	$34.23	$34.23	1,028,392
2020-08-21	$36.38	$36.89	$35.72	$36.08	$36.08	512,236
2020-08-20	$36.66	$37.20	$36.15	$36.76	$36.76	556,945
2020-08-19	$37.25	$38.22	$36.57	$36.97	$36.97	738,411
2020-08-18	$36.85	$37.40	$35.81	$37.16	$37.16	638,397
2020-08-17	$34.97	$36.93	$34.80	$36.65	$36.65	667,083
2020-08-14	$35.26	$35.65	$34.29	$34.92	$34.92	441,326
2020-08-13	$34.60	$35.57	$34.52	$35.32	$35.32	447,710
2020-08-12	$34.76	$35.06	$34.16	$34.75	$34.75	557,019
2020-08-11	$35.41	$35.96	$33.98	$34.19	$34.19	792,040
2020-08-10	$35.90	$36.88	$34.82	$35.51	$35.51	1,043,994
2020-08-07	$35.00	$36.24	$33.41	$34.71	$34.71	2,141,412
2020-08-06	$37.44	$39.96	$36.03	$36.84	$36.84	3,890,677
2020-08-05	$32.35	$32.62	$31.31	$32.49	$32.49	855,912
2020-08-04	$31.78	$31.99	$30.91	$31.88	$31.88	706,059
2020-08-03	$29.91	$31.98	$29.50	$31.57	$31.57	1,115,946
2020-07-31	$30.78	$30.85	$29.20	$29.36	$29.36	847,819
2020-07-30	$29.82	$30.82	$29.70	$30.63	$30.63	460,528
2020-07-29	$30.50	$30.76	$29.85	$30.04	$30.04	500,101
2020-07-28	$31.46	$31.64	$30.18	$30.20	$30.20	697,539
2020-07-27	$30.35	$31.93	$30.10	$31.70	$31.70	757,091
2020-07-24	$29.79	$30.33	$28.87	$29.88	$29.88	780,972
2020-07-23	$30.22	$31.10	$29.72	$30.33	$30.33	810,469
2020-07-22	$30.50	$30.79	$29.79	$30.20	$30.20	638,696
2020-07-21	$32.64	$32.96	$30.26	$30.32	$30.32	1,138,539
2020-07-20	$32.28	$32.82	$31.88	$32.56	$32.56	777,824
2020-07-17	$32.33	$32.62	$31.65	$32.23	$32.23	639,400
2020-07-16	$32.16	$32.64	$31.15	$32.21	$32.21	702,400
2020-07-15	$32.22	$32.91	$31.46	$32.62	$32.62	857,300
2020-07-14	$31.01	$32.06	$30.30	$31.62	$31.62	1,039,100
2020-07-13	$33.11	$34.01	$31.35	$31.48	$31.48	1,093,200
2020-07-10	$34.33	$34.93	$32.59	$32.88	$32.88	771,600
2020-07-09	$34.70	$35.52	$33.33	$34.49	$34.49	859,200
2020-07-08	$32.64	$34.73	$32.26	$34.63	$34.63	1,183,100
2020-07-07	$30.68	$33.09	$30.40	$32.17	$32.17	1,053,100
2020-07-06	$31.27	$31.54	$30.49	$30.68	$30.68	817,900
2020-07-02	$31.63	$31.73	$30.09	$30.53	$30.53	956,200
2020-07-01	$29.68	$31.27	$29.66	$30.85	$30.85	1,839,600
2020-06-30	$29.13	$29.80	$28.68	$29.58	$29.58	910,600
2020-06-29	$29.48	$30.63	$28.40	$29.34	$29.34	1,021,800
2020-06-26	$31.09	$31.34	$28.87	$28.92	$28.92	2,285,420
2020-06-25	$31.02	$32.13	$30.38	$31.41	$31.41	2,574,039
2020-06-24	$32.80	$33.84	$30.73	$30.73	$30.73	4,501,149
2020-06-23	$33.69	$36.78	$33.57	$34.34	$34.34	2,214,380
2020-06-22	$32.25	$33.33	$31.27	$33.19	$33.19	1,285,543
2020-06-19	$32.87	$33.45	$32.14	$32.16	$32.16	2,621,150
2020-06-18	$31.00	$33.55	$30.33	$32.45	$32.45	1,855,932
2020-06-17	$30.84	$31.73	$29.63	$29.89	$29.89	1,339,709
2020-06-16	$30.00	$31.12	$29.35	$30.88	$30.88	1,330,948
2020-06-15	$26.50	$29.02	$26.50	$28.94	$28.94	928,159
2020-06-12	$27.10	$27.49	$25.50	$26.99	$26.99	769,741
2020-06-11	$26.60	$27.20	$24.98	$25.01	$25.01	926,120
2020-06-10	$26.92	$27.85	$26.70	$27.49	$27.49	683,470
2020-06-09	$26.74	$27.61	$26.73	$26.81	$26.81	770,692
2020-06-08	$26.90	$27.20	$26.34	$27.12	$27.12	744,171
2020-06-05	$27.10	$28.00	$26.53	$26.66	$26.66	733,298
2020-06-04	$27.33	$28.50	$26.91	$27.04	$27.04	644,297
2020-06-03	$28.22	$28.95	$27.41	$27.46	$27.46	678,801
2020-06-02	$27.42	$28.47	$26.72	$28.22	$28.22	881,085
2020-06-01	$27.87	$28.02	$26.61	$27.42	$27.42	858,292
2020-05-29	$27.29	$27.84	$26.21	$27.07	$27.07	1,041,386
2020-05-28	$27.84	$28.40	$27.09	$27.29	$27.29	623,380
2020-05-27	$27.50	$28.05	$25.82	$27.86	$27.86	1,056,550
2020-05-26	$31.00	$31.28	$27.30	$27.41	$27.41	1,620,426
2020-05-22	$29.37	$30.19	$28.69	$30.10	$30.10	693,040
2020-05-21	$28.61	$29.70	$27.76	$29.28	$29.28	799,865
2020-05-20	$27.63	$28.79	$27.40	$28.56	$28.56	910,211
2020-05-19	$26.87	$28.00	$26.87	$27.07	$27.07	792,779
2020-05-18	$27.26	$27.81	$26.44	$27.06	$27.06	1,378,225
2020-05-15	$24.55	$26.43	$24.47	$26.28	$26.28	780,912
2020-05-14	$24.44	$24.88	$23.60	$24.33	$24.33	787,787
2020-05-13	$26.00	$26.68	$23.51	$24.51	$24.51	938,749
2020-05-12	$27.50	$27.90	$25.47	$25.48	$25.48	1,121,398
2020-05-11	$24.83	$27.82	$24.41	$27.43	$27.43	1,919,270
2020-05-08	$24.36	$25.18	$23.78	$24.71	$24.71	723,404
2020-05-07	$25.28	$25.48	$23.82	$24.10	$24.10	1,089,196
2020-05-06	$25.34	$25.66	$24.51	$25.01	$25.01	701,628
2020-05-05	$25.22	$26.11	$25.08	$25.60	$25.60	813,268
2020-05-04	$22.45	$25.00	$21.95	$24.94	$24.94	819,612
2020-05-01	$22.68	$22.93	$21.41	$22.20	$22.20	898,401
2020-04-30	$24.00	$24.79	$23.01	$23.12	$23.12	847,538
2020-04-29	$25.20	$25.25	$24.15	$24.30	$24.30	745,916
2020-04-28	$25.70	$25.75	$24.21	$24.57	$24.57	587,318
2020-04-27	$25.39	$26.51	$25.14	$25.40	$25.40	835,295
2020-04-24	$24.05	$25.19	$23.72	$25.01	$25.01	524,951
2020-04-23	$24.28	$25.55	$24.02	$24.05	$24.05	553,271
2020-04-22	$24.11	$24.74	$23.75	$24.32	$24.32	474,648
2020-04-21	$24.50	$24.91	$23.18	$23.64	$23.64	667,171
2020-04-20	$23.95	$26.50	$23.57	$24.82	$24.82	1,136,707
2020-04-17	$23.95	$24.18	$23.33	$24.00	$24.00	590,724
2020-04-16	$22.62	$23.36	$22.22	$23.25	$23.25	484,446
2020-04-15	$22.60	$23.16	$21.87	$22.53	$22.53	606,534
2020-04-14	$22.50	$23.58	$22.50	$23.31	$23.31	630,673
2020-04-13	$22.06	$22.57	$21.52	$22.35	$22.35	484,040
2020-04-09	$21.25	$22.24	$20.98	$22.13	$22.13	783,258
2020-04-08	$21.52	$21.55	$20.15	$20.61	$20.61	893,795
2020-04-07	$21.95	$22.25	$20.88	$21.12	$21.12	1,422,692
2020-04-06	$20.20	$21.44	$20.20	$21.35	$21.35	836,608
2020-04-03	$20.17	$20.33	$18.95	$19.56	$19.56	537,698
2020-04-02	$18.50	$20.00	$18.20	$19.98	$19.98	701,321
2020-04-01	$19.64	$20.49	$18.30	$18.50	$18.50	993,530
2020-03-31	$20.17	$20.30	$19.23	$19.83	$19.83	707,326
2020-03-30	$20.13	$20.81	$19.43	$20.25	$20.25	722,602
2020-03-27	$20.48	$20.86	$19.70	$19.96	$19.96	919,143
2020-03-26	$21.20	$22.34	$20.27	$21.00	$21.00	775,397
2020-03-25	$21.91	$23.26	$20.54	$20.84	$20.84	1,528,793
2020-03-24	$20.48	$21.87	$19.97	$21.70	$21.70	1,166,134
2020-03-23	$19.00	$20.42	$18.80	$19.58	$19.58	1,348,771
2020-03-20	$20.50	$20.94	$18.52	$19.08	$19.08	1,421,572
2020-03-19	$18.18	$20.96	$17.74	$20.00	$20.00	1,674,048
2020-03-18	$16.06	$18.82	$15.37	$18.29	$18.29	1,915,829
2020-03-17	$15.49	$17.23	$14.10	$16.78	$16.78	1,642,534
2020-03-16	$14.83	$17.05	$14.01	$14.88	$14.88	1,518,511
2020-03-13	$19.43	$19.46	$16.76	$19.35	$19.35	1,615,553
2020-03-12	$19.01	$19.18	$16.94	$17.76	$17.76	1,757,514
2020-03-11	$20.96	$21.71	$20.14	$20.27	$20.27	959,025
2020-03-10	$22.13	$22.75	$20.23	$21.71	$21.71	1,060,210
2020-03-09	$21.95	$22.78	$21.15	$21.28	$21.28	1,166,924
2020-03-06	$24.71	$25.39	$23.65	$23.97	$23.97	1,248,117
2020-03-05	$22.49	$25.44	$22.16	$25.15	$25.15	2,274,404
2020-03-04	$23.55	$23.72	$22.39	$23.01	$23.01	828,172
2020-03-03	$22.58	$23.44	$21.43	$21.96	$21.96	686,508
2020-03-02	$22.40	$22.85	$21.58	$22.72	$22.72	1,062,329
2020-02-28	$20.25	$22.25	$20.11	$22.18	$22.18	1,568,427
2020-02-27	$21.79	$21.85	$20.05	$20.98	$20.98	1,880,925
2020-02-26	$22.47	$23.35	$22.09	$22.41	$22.41	1,075,917
2020-02-25	$24.00	$24.29	$22.43	$22.48	$22.48	929,765
2020-02-24	$24.10	$24.20	$23.02	$23.69	$23.69	832,390
2020-02-21	$26.11	$26.26	$24.65	$24.73	$24.73	1,005,502
2020-02-20	$26.50	$27.19	$25.80	$26.30	$26.30	671,962
2020-02-19	$27.01	$27.25	$26.44	$26.54	$26.54	603,980
2020-02-18	$26.82	$27.08	$26.31	$26.91	$26.91	510,113
2020-02-14	$26.86	$27.06	$26.37	$26.82	$26.82	493,578
2020-02-13	$27.03	$27.32	$26.32	$26.84	$26.84	777,779
2020-02-12	$27.36	$27.60	$26.59	$26.86	$26.86	671,825
2020-02-11	$28.06	$28.20	$26.75	$26.99	$26.99	706,144
2020-02-10	$26.51	$28.23	$26.50	$27.91	$27.91	940,497
2020-02-07	$28.36	$28.40	$26.24	$26.35	$26.35	830,124
2020-02-06	$28.92	$28.98	$27.90	$28.05	$28.05	868,418
2020-02-05	$28.64	$29.17	$28.20	$28.64	$28.64	653,600
2020-02-04	$27.68	$28.44	$27.68	$28.37	$28.37	739,483
2020-02-03	$26.69	$27.37	$25.91	$27.14	$27.14	870,675
2020-01-31	$26.77	$26.94	$26.05	$26.43	$26.43	784,068
2020-01-30	$27.51	$27.64	$26.70	$26.84	$26.84	610,024
2020-01-29	$28.25	$28.67	$27.76	$27.80	$27.80	379,138
2020-01-28	$28.20	$29.01	$27.83	$28.24	$28.24	483,440
2020-01-27	$27.31	$28.26	$27.03	$27.97	$27.97	584,019
2020-01-24	$29.31	$29.35	$27.90	$28.35	$28.35	706,291
2020-01-23	$29.94	$29.94	$28.88	$28.97	$28.97	618,778
2020-01-22	$29.93	$30.53	$29.60	$30.04	$30.04	421,728
2020-01-21	$30.64	$30.87	$29.70	$29.93	$29.93	623,063
2020-01-17	$32.20	$32.20	$30.42	$30.64	$30.64	1,008,068
2020-01-16	$33.01	$33.21	$31.36	$32.02	$32.02	951,793
2020-01-15	$32.81	$34.37	$32.50	$32.78	$32.78	1,282,183
2020-01-14	$31.24	$33.01	$30.74	$32.51	$32.51	916,099
2020-01-13	$31.38	$31.91	$30.21	$31.16	$31.16	879,661
2020-01-10	$30.89	$31.50	$30.62	$30.68	$30.68	632,221
2020-01-09	$31.53	$31.91	$30.44	$30.65	$30.65	565,423
2020-01-08	$29.78	$31.08	$29.46	$30.99	$30.99	703,728
2020-01-07	$30.00	$30.72	$29.75	$29.96	$29.96	787,329
2020-01-06	$28.82	$29.86	$28.11	$29.73	$29.73	594,118
2020-01-03	$28.83	$29.72	$28.75	$29.00	$29.00	551,074
2020-01-02	$29.86	$29.90	$28.75	$29.44	$29.44	604,294
2019-12-31	$29.35	$29.85	$29.11	$29.61	$29.61	795,616
2019-12-30	$30.51	$30.79	$29.05	$29.50	$29.50	783,349
2019-12-27	$32.11	$32.25	$30.26	$30.46	$30.46	1,003,410
2019-12-26	$32.74	$32.82	$32.01	$32.05	$32.05	341,025
2019-12-24	$32.14	$32.69	$31.92	$32.63	$32.63	215,855
2019-12-23	$32.36	$32.39	$31.52	$32.24	$32.24	810,258
2019-12-20	$32.24	$32.50	$31.31	$31.89	$31.89	1,224,235
2019-12-19	$32.19	$32.43	$31.63	$32.17	$32.17	659,442
2019-12-18	$31.05	$32.75	$31.05	$32.07	$32.07	1,174,180
2019-12-17	$31.37	$31.47	$30.92	$31.34	$31.34	557,444
2019-12-16	$30.54	$31.54	$30.14	$31.13	$31.13	1,466,339
2019-12-13	$30.33	$30.57	$29.58	$29.90	$29.90	702,872
2019-12-12	$29.51	$30.37	$29.27	$30.13	$30.13	747,361
2019-12-11	$30.67	$31.10	$29.37	$29.58	$29.58	849,451
2019-12-10	$30.49	$31.32	$30.36	$30.69	$30.69	1,042,020
2019-12-09	$30.97	$31.60	$30.31	$30.32	$30.32	888,097
2019-12-06	$30.60	$31.13	$30.11	$30.92	$30.92	1,144,492
2019-12-05	$30.99	$31.13	$29.96	$30.39	$30.39	1,382,998
2019-12-04	$30.72	$31.52	$30.20	$30.77	$30.77	1,411,865
2019-12-03	$29.99	$30.83	$29.60	$30.29	$30.29	1,252,113
2019-12-02	$31.00	$31.78	$29.59	$29.90	$29.90	1,846,054
2019-11-29	$29.82	$30.56	$29.50	$30.28	$30.28	1,703,196
2019-11-27	$29.31	$29.93	$28.62	$29.23	$29.23	1,857,115
2019-11-26	$29.23	$29.25	$27.65	$28.38	$28.38	2,595,163
2019-11-25	$25.22	$27.47	$24.83	$27.18	$27.18	3,100,619
2019-11-22	$24.47	$24.95	$24.23	$24.36	$24.36	827,197
2019-11-21	$24.05	$24.45	$23.93	$24.41	$24.41	598,796
2019-11-20	$24.87	$25.17	$23.55	$24.19	$24.19	917,807
2019-11-19	$23.34	$27.06	$23.34	$24.96	$24.96	2,718,792
2019-11-18	$22.78	$23.50	$22.51	$23.15	$23.15	533,587
2019-11-15	$22.82	$23.30	$22.64	$22.86	$22.86	503,737
2019-11-14	$23.06	$23.26	$22.24	$22.66	$22.66	540,290
2019-11-13	$22.32	$23.52	$21.92	$22.99	$22.99	921,905
2019-11-12	$20.80	$22.45	$19.61	$22.32	$22.32	1,028,218
2019-11-11	$20.49	$20.53	$19.90	$20.39	$20.39	513,064
2019-11-08	$20.83	$21.23	$20.27	$20.49	$20.49	647,855
2019-11-07	$20.62	$21.31	$20.57	$20.91	$20.91	617,874
2019-11-06	$21.19	$21.22	$20.36	$20.43	$20.43	488,719
2019-11-05	$21.13	$21.66	$20.86	$21.23	$21.23	462,862
2019-11-04	$21.81	$21.92	$21.00	$21.03	$21.03	609,945
2019-11-01	$21.10	$21.81	$20.86	$21.53	$21.53	817,164
2019-10-31	$21.40	$21.81	$20.69	$20.84	$20.84	646,546
2019-10-30	$21.54	$21.64	$21.19	$21.40	$21.40	382,107
2019-10-29	$21.61	$21.70	$20.94	$21.54	$21.54	457,578
2019-10-28	$20.98	$21.65	$20.95	$21.61	$21.61	441,112
2019-10-25	$20.41	$21.09	$20.32	$20.96	$20.96	299,047
2019-10-24	$20.90	$21.04	$20.38	$20.68	$20.68	296,730
2019-10-23	$20.56	$21.15	$20.40	$20.84	$20.84	344,845
2019-10-22	$20.68	$21.00	$20.20	$20.30	$20.30	353,585
2019-10-21	$19.87	$20.56	$19.81	$20.46	$20.46	427,897
2019-10-18	$20.21	$20.50	$19.61	$19.73	$19.73	387,651
2019-10-17	$20.47	$20.56	$20.14	$20.35	$20.35	430,803
2019-10-16	$20.25	$20.76	$20.20	$20.40	$20.40	544,930
2019-10-15	$19.86	$20.44	$19.83	$20.28	$20.28	360,172
2019-10-14	$20.06	$20.50	$19.49	$19.83	$19.83	444,520
2019-10-11	$19.62	$20.48	$19.50	$20.19	$20.19	589,266
2019-10-10	$19.87	$20.09	$19.29	$19.49	$19.49	592,903
2019-10-09	$20.32	$20.45	$19.64	$19.90	$19.90	800,110
2019-10-08	$21.15	$21.31	$20.05	$20.07	$20.07	917,670
2019-10-07	$21.85	$22.12	$21.33	$21.34	$21.34	677,761
2019-10-04	$21.63	$21.98	$21.24	$21.78	$21.78	541,138
2019-10-03	$21.76	$22.00	$21.25	$21.64	$21.64	525,864
2019-10-02	$21.66	$21.91	$21.25	$21.76	$21.76	605,060
2019-10-01	$22.82	$23.49	$21.95	$22.04	$22.04	524,821
2019-09-30	$22.45	$23.00	$22.33	$22.74	$22.74	314,957
2019-09-27	$22.71	$23.31	$22.20	$22.49	$22.49	459,153
2019-09-26	$23.74	$23.85	$22.60	$22.71	$22.71	566,045
2019-09-25	$23.76	$24.24	$23.25	$23.74	$23.74	458,209
2019-09-24	$24.39	$24.50	$23.49	$23.97	$23.97	538,090
2019-09-23	$24.87	$25.42	$24.30	$24.35	$24.35	327,739
2019-09-20	$25.16	$25.48	$24.79	$24.99	$24.99	1,862,934
2019-09-19	$25.24	$25.50	$24.92	$25.18	$25.18	407,345
2019-09-18	$26.00	$26.06	$24.94	$25.29	$25.29	458,069
2019-09-17	$25.78	$26.13	$25.52	$25.76	$25.76	348,428
2019-09-16	$25.31	$26.06	$25.30	$25.75	$25.75	494,606
2019-09-13	$26.21	$26.62	$25.42	$25.50	$25.50	624,725
2019-09-12	$26.63	$27.00	$25.93	$26.09	$26.09	685,486
2019-09-11	$25.67	$26.88	$25.50	$26.57	$26.57	850,990
2019-09-10	$24.20	$25.55	$24.02	$25.53	$25.53	588,730
2019-09-09	$24.67	$25.15	$24.13	$24.28	$24.28	425,446
2019-09-06	$24.34	$25.16	$24.02	$24.46	$24.46	620,641
2019-09-05	$23.48	$24.43	$23.00	$24.19	$24.19	685,848
2019-09-04	$24.19	$24.43	$22.80	$23.16	$23.16	789,617
2019-09-03	$24.81	$25.09	$23.52	$23.85	$23.85	548,960
2019-08-30	$25.18	$25.45	$24.63	$24.83	$24.83	349,635
2019-08-29	$24.51	$25.09	$24.40	$25.08	$25.08	715,644
2019-08-28	$23.75	$24.46	$23.52	$24.30	$24.30	412,899
2019-08-27	$24.50	$25.00	$23.57	$23.72	$23.72	509,143
2019-08-26	$24.49	$24.72	$23.74	$24.34	$24.34	684,196
2019-08-23	$25.16	$25.64	$23.94	$24.06	$24.06	585,640
2019-08-22	$25.77	$26.00	$24.92	$25.29	$25.29	568,762
2019-08-21	$25.95	$26.17	$25.50	$25.87	$25.87	384,641
2019-08-20	$25.73	$26.11	$25.33	$25.59	$25.59	432,578
2019-08-19	$25.98	$26.07	$25.55	$25.78	$25.78	549,893
2019-08-16	$25.59	$26.06	$25.44	$25.64	$25.64	690,856
2019-08-15	$25.16	$25.86	$24.93	$25.36	$25.36	608,223
2019-08-14	$24.76	$25.47	$24.67	$25.09	$25.09	852,222
2019-08-13	$23.86	$24.79	$23.67	$24.59	$24.59	1,241,621
2019-08-12	$24.66	$24.98	$23.90	$24.04	$24.04	647,361
2019-08-09	$24.62	$25.06	$24.38	$24.84	$24.84	742,038
2019-08-08	$24.59	$25.27	$24.55	$24.78	$24.78	542,642
2019-08-07	$23.49	$24.78	$22.54	$24.50	$24.50	835,691
2019-08-06	$23.96	$24.68	$23.39	$24.63	$24.63	812,867
2019-08-05	$24.32	$24.75	$23.51	$23.93	$23.93	1,030,140
2019-08-02	$25.49	$25.77	$24.75	$24.97	$24.97	668,597
2019-08-01	$25.25	$26.09	$24.95	$25.78	$25.78	647,273
2019-07-31	$26.89	$27.00	$24.81	$25.25	$25.25	764,343
2019-07-30	$26.01	$26.81	$25.61	$26.81	$26.81	526,065
2019-07-29	$26.50	$26.59	$25.56	$26.27	$26.27	426,659
2019-07-26	$25.08	$26.24	$25.08	$26.18	$26.18	619,367
2019-07-25	$26.11	$26.11	$24.90	$24.92	$24.92	509,328
2019-07-24	$25.29	$26.07	$25.02	$26.00	$26.00	589,518
2019-07-23	$25.01	$25.62	$24.71	$25.39	$25.39	611,978
2019-07-22	$23.92	$24.92	$23.80	$24.79	$24.79	572,943
2019-07-19	$24.75	$25.01	$23.67	$23.85	$23.85	617,822
2019-07-18	$23.88	$24.68	$23.85	$24.67	$24.67	638,521
2019-07-17	$24.31	$24.67	$23.80	$24.06	$24.06	641,745
2019-07-16	$25.25	$25.25	$24.26	$24.33	$24.33	541,658
2019-07-15	$24.98	$25.59	$24.77	$25.30	$25.30	496,036
2019-07-12	$24.60	$24.97	$24.34	$24.85	$24.85	453,875
2019-07-11	$24.90	$25.19	$24.33	$24.78	$24.78	424,380
2019-07-10	$24.57	$24.97	$24.39	$24.94	$24.94	475,607
2019-07-09	$23.50	$24.49	$23.33	$24.48	$24.48	481,891
2019-07-08	$24.06	$24.30	$23.52	$23.97	$23.97	392,023
2019-07-05	$24.36	$24.45	$23.80	$24.06	$24.06	451,101
2019-07-03	$24.06	$24.60	$23.78	$24.58	$24.58	285,761
2019-07-02	$24.32	$24.34	$23.65	$23.93	$23.93	377,248
2019-07-01	$25.41	$25.41	$24.08	$24.24	$24.24	730,884
2019-06-28	$23.74	$24.75	$23.51	$24.74	$24.74	3,207,059
2019-06-27	$22.54	$23.43	$22.51	$23.41	$23.41	590,540
2019-06-26	$23.00	$23.13	$22.15	$22.31	$22.31	602,002
2019-06-25	$21.90	$22.93	$21.79	$22.83	$22.83	810,011
2019-06-24	$22.77	$22.92	$21.77	$21.79	$21.79	719,156
2019-06-21	$22.38	$22.92	$21.78	$22.83	$22.83	985,177
2019-06-20	$23.06	$23.25	$22.31	$22.41	$22.41	646,015
2019-06-19	$23.09	$23.31	$22.65	$22.70	$22.70	432,793
2019-06-18	$22.82	$23.56	$22.57	$22.99	$22.99	776,138
2019-06-17	$22.00	$22.66	$21.80	$22.61	$22.61	788,511
2019-06-14	$22.50	$22.76	$21.70	$21.73	$21.73	531,952
2019-06-13	$21.97	$22.54	$21.56	$22.51	$22.51	565,908
2019-06-12	$21.53	$21.74	$21.07	$21.74	$21.74	484,383
2019-06-11	$22.59	$22.69	$21.12	$21.55	$21.55	643,205
2019-06-10	$22.55	$22.95	$22.04	$22.05	$22.05	669,310
2019-06-07	$20.98	$22.53	$20.95	$22.41	$22.41	1,066,883
2019-06-06	$20.52	$20.91	$20.31	$20.58	$20.58	769,360
2019-06-05	$21.03	$21.19	$20.40	$20.48	$20.48	838,501
2019-06-04	$21.01	$21.18	$20.21	$20.83	$20.83	1,110,069
2019-06-03	$20.52	$21.12	$20.44	$20.76	$20.76	597,274
2019-05-31	$20.76	$21.05	$20.52	$20.55	$20.55	543,016
2019-05-30	$21.23	$21.44	$20.97	$21.23	$21.23	485,146
2019-05-29	$21.13	$21.55	$20.80	$21.15	$21.15	548,787
2019-05-28	$21.82	$21.82	$21.09	$21.43	$21.43	648,108
2019-05-24	$21.30	$21.82	$21.25	$21.72	$21.72	455,332
2019-05-23	$21.65	$21.91	$20.77	$21.18	$21.18	852,700
2019-05-22	$22.75	$23.10	$21.89	$22.00	$22.00	616,551
2019-05-21	$21.69	$23.01	$21.53	$22.99	$22.99	767,562
2019-05-20	$22.17	$22.19	$21.35	$21.45	$21.45	776,733
2019-05-17	$22.81	$23.10	$22.30	$22.50	$22.50	582,702
2019-05-16	$22.81	$23.25	$22.77	$23.19	$23.19	631,492
2019-05-15	$22.47	$22.70	$21.81	$22.64	$22.64	984,201
2019-05-14	$22.34	$22.88	$21.71	$22.49	$22.49	1,037,104
2019-05-13	$23.64	$23.97	$22.26	$22.27	$22.27	1,034,094
2019-05-10	$24.45	$24.85	$23.75	$24.45	$24.45	588,124
2019-05-09	$24.64	$24.97	$23.80	$24.56	$24.56	522,078
2019-05-08	$23.75	$25.99	$23.75	$25.13	$25.13	822,801
2019-05-07	$25.55	$25.61	$24.37	$24.68	$24.68	794,302
2019-05-06	$24.58	$25.90	$24.41	$25.86	$25.86	641,479
2019-05-03	$24.20	$25.12	$24.07	$25.08	$25.08	802,900
2019-05-02	$23.31	$24.13	$23.23	$24.00	$24.00	1,112,052
2019-05-01	$25.00	$25.05	$23.16	$23.22	$23.22	1,343,521
2019-04-30	$26.05	$26.36	$24.60	$24.75	$24.75	1,033,720
2019-04-29	$27.83	$28.08	$26.20	$26.27	$26.27	1,015,010
2019-04-26	$27.25	$27.81	$26.68	$27.76	$27.76	465,728
2019-04-25	$26.92	$27.52	$26.56	$27.16	$27.16	455,917
2019-04-24	$27.52	$27.60	$26.47	$27.01	$27.01	527,834
2019-04-23	$26.43	$27.60	$26.23	$27.44	$27.44	626,055
2019-04-22	$25.68	$26.43	$25.50	$26.32	$26.32	595,939
2019-04-18	$25.61	$25.95	$24.67	$25.80	$25.80	866,073
2019-04-17	$27.34	$27.41	$25.44	$25.72	$25.72	1,097,059
2019-04-16	$26.93	$27.49	$26.58	$27.22	$27.22	726,760
2019-04-15	$26.17	$26.57	$25.62	$26.54	$26.54	525,283
2019-04-12	$26.00	$26.44	$25.73	$26.09	$26.09	791,208
2019-04-11	$27.67	$27.90	$25.25	$25.49	$25.49	1,197,196
2019-04-10	$26.69	$27.68	$26.62	$27.67	$27.67	547,670
2019-04-09	$27.21	$27.50	$26.59	$26.67	$26.67	578,642
2019-04-08	$27.38	$27.86	$26.82	$27.25	$27.25	743,354
2019-04-05	$26.72	$27.58	$26.09	$27.48	$27.48	775,187
2019-04-04	$26.76	$26.89	$26.01	$26.67	$26.67	772,360
2019-04-03	$26.34	$26.90	$26.00	$26.75	$26.75	816,312
2019-04-02	$24.83	$26.13	$24.73	$26.02	$26.02	987,149
2019-04-01	$24.73	$25.13	$24.39	$24.71	$24.71	639,883
2019-03-29	$23.86	$24.51	$23.65	$24.45	$24.45	631,166
2019-03-28	$22.96	$23.66	$22.86	$23.63	$23.63	365,801
2019-03-27	$23.07	$23.34	$22.50	$22.95	$22.95	507,866
2019-03-26	$23.25	$23.36	$22.62	$23.19	$23.19	523,988
2019-03-25	$22.58	$23.04	$21.86	$22.80	$22.80	619,978
2019-03-22	$24.63	$24.68	$22.53	$22.61	$22.61	1,125,797
2019-03-21	$23.80	$24.80	$23.70	$24.74	$24.74	965,134
2019-03-20	$24.11	$24.91	$24.00	$24.12	$24.12	1,121,290
2019-03-19	$24.12	$24.60	$23.74	$24.11	$24.11	800,221
2019-03-18	$24.50	$24.80	$23.63	$23.97	$23.97	779,114
2019-03-15	$24.03	$24.70	$23.96	$24.29	$24.29	1,974,268
2019-03-14	$24.22	$24.46	$23.54	$23.94	$23.94	511,893
2019-03-13	$24.40	$24.60	$23.76	$24.22	$24.22	703,959
2019-03-12	$23.84	$24.64	$23.82	$24.27	$24.27	730,457
2019-03-11	$22.62	$23.87	$22.35	$23.84	$23.84	822,136
2019-03-08	$22.87	$23.29	$22.47	$22.60	$22.60	900,930
2019-03-07	$22.57	$23.29	$21.90	$22.86	$22.86	662,707
2019-03-06	$23.57	$23.99	$22.16	$22.63	$22.63	1,175,121
2019-03-05	$23.81	$24.79	$23.42	$23.64	$23.64	1,268,077
2019-03-04	$24.80	$24.80	$22.75	$23.82	$23.82	1,497,678
2019-03-01	$21.02	$23.96	$20.82	$23.64	$23.64	2,537,131
2019-02-28	$21.05	$21.27	$20.13	$20.63	$20.63	1,181,547
2019-02-27	$20.72	$21.29	$20.64	$20.95	$20.95	827,759
2019-02-26	$20.81	$21.60	$20.70	$20.72	$20.72	784,087
2019-02-25	$21.22	$22.21	$20.68	$20.93	$20.93	1,915,459
2019-02-22	$19.78	$20.13	$19.50	$19.87	$19.87	657,672
2019-02-21	$20.50	$20.77	$19.70	$19.73	$19.73	792,466
2019-02-20	$20.31	$20.99	$20.31	$20.55	$20.55	645,678
2019-02-19	$20.04	$20.44	$20.00	$20.22	$20.22	674,941
2019-02-15	$19.99	$20.40	$19.85	$20.08	$20.08	665,848
2019-02-14	$19.90	$20.30	$19.64	$19.86	$19.86	619,848
2019-02-13	$20.36	$20.61	$19.84	$19.95	$19.95	507,235
2019-02-12	$20.11	$20.52	$19.96	$20.29	$20.29	786,871
2019-02-11	$19.85	$20.50	$19.75	$19.97	$19.97	531,365
2019-02-08	$19.50	$19.99	$19.09	$19.75	$19.75	1,365,576
2019-02-07	$20.95	$21.18	$19.00	$19.43	$19.43	1,746,513
2019-02-06	$21.14	$21.53	$20.64	$21.10	$21.10	636,257
2019-02-05	$21.94	$22.58	$21.08	$21.14	$21.14	697,068
2019-02-04	$21.66	$22.05	$21.10	$21.91	$21.91	599,777
2019-02-01	$21.79	$21.98	$21.26	$21.60	$21.60	523,444
2019-01-31	$21.17	$22.00	$20.96	$21.73	$21.73	840,204
2019-01-30	$20.45	$21.48	$20.30	$21.28	$21.28	960,327
2019-01-29	$20.65	$20.99	$19.93	$20.29	$20.29	993,109
2019-01-28	$21.11	$21.22	$20.25	$20.66	$20.66	946,020
2019-01-25	$21.39	$21.54	$20.50	$21.46	$21.46	1,102,897
2019-01-24	$20.20	$21.54	$19.98	$21.33	$21.33	1,763,964
2019-01-23	$20.62	$21.26	$19.33	$20.10	$20.10	2,963,713
2019-01-22	$23.51	$23.72	$20.30	$20.95	$20.95	5,641,215
2019-01-18	$26.32	$26.86	$25.90	$26.14	$26.14	648,314
2019-01-17	$26.16	$26.61	$25.85	$26.21	$26.21	409,361
2019-01-16	$26.55	$28.15	$26.08	$26.26	$26.26	909,684
2019-01-15	$25.18	$26.66	$25.13	$26.40	$26.40	882,167
2019-01-14	$25.99	$26.26	$24.92	$24.99	$24.99	732,030
2019-01-11	$26.23	$26.66	$25.66	$26.20	$26.20	448,089
2019-01-10	$26.12	$26.50	$25.20	$26.41	$26.41	990,855
2019-01-09	$25.62	$26.83	$25.46	$26.40	$26.40	878,049
2019-01-08	$25.33	$25.91	$24.12	$25.45	$25.45	1,193,480
2019-01-07	$23.78	$24.99	$23.20	$24.93	$24.93	882,801
2019-01-04	$22.42	$23.49	$22.03	$23.20	$23.20	985,204
2019-01-03	$23.08	$23.80	$21.68	$21.96	$21.96	920,184
2019-01-02	$22.03	$23.39	$21.67	$23.34	$23.34	959,448
2018-12-31	$20.87	$22.95	$20.85	$22.75	$22.75	1,045,487
2018-12-28	$20.65	$21.39	$20.31	$20.72	$20.72	678,961
2018-12-27	$20.15	$20.51	$19.07	$20.32	$20.32	815,659
2018-12-26	$19.68	$20.77	$19.53	$20.59	$20.59	1,013,069
2018-12-24	$18.00	$20.20	$17.80	$19.53	$19.53	1,128,623
2018-12-21	$22.85	$22.90	$18.18	$18.19	$18.19	3,595,198
2018-12-20	$24.74	$25.33	$22.66	$22.96	$22.96	1,127,190
2018-12-19	$26.19	$27.39	$24.35	$24.95	$24.95	995,917
2018-12-18	$27.96	$27.96	$25.51	$26.31	$26.31	927,622
2018-12-17	$28.43	$28.85	$27.09	$27.64	$27.64	727,170
2018-12-14	$28.59	$29.35	$28.25	$28.45	$28.45	367,237
2018-12-13	$30.41	$30.50	$28.60	$28.94	$28.94	597,180
2018-12-12	$30.16	$31.10	$30.01	$30.31	$30.31	509,869
2018-12-11	$29.53	$30.25	$28.97	$29.60	$29.60	497,230
2018-12-10	$28.53	$29.21	$27.66	$28.99	$28.99	574,633
2018-12-07	$29.48	$30.26	$28.27	$28.39	$28.39	749,319
2018-12-06	$29.90	$30.38	$28.85	$29.69	$29.69	720,201
2018-12-04	$31.76	$32.40	$30.42	$30.49	$30.49	1,072,938
2018-12-03	$32.22	$32.46	$31.30	$31.79	$31.79	952,452
2018-11-30	$30.40	$31.21	$30.16	$31.16	$31.16	696,448
2018-11-29	$29.08	$30.54	$29.00	$30.11	$30.11	741,693
2018-11-28	$27.60	$29.45	$27.09	$29.37	$29.37	637,412
2018-11-27	$28.42	$28.57	$27.34	$27.42	$27.42	485,663
2018-11-26	$28.60	$29.41	$28.20	$28.76	$28.76	620,809
2018-11-23	$27.48	$28.63	$27.48	$28.03	$28.03	359,254
2018-11-21	$25.99	$28.42	$25.57	$27.97	$27.97	1,774,670
2018-11-20	$26.64	$27.01	$25.06	$25.56	$25.56	640,380
2018-11-19	$28.82	$28.95	$26.77	$27.15	$27.15	564,007
2018-11-16	$27.64	$29.03	$27.07	$28.96	$28.96	652,544
2018-11-15	$26.84	$28.33	$26.74	$28.08	$28.08	754,278
2018-11-14	$29.32	$29.48	$26.85	$26.90	$26.90	702,237
2018-11-13	$28.49	$29.70	$28.24	$28.98	$28.98	394,900
2018-11-12	$28.91	$29.19	$27.99	$28.19	$28.19	491,876
2018-11-09	$29.65	$30.04	$28.42	$28.95	$28.95	706,287
2018-11-08	$29.85	$30.99	$29.05	$29.98	$29.98	1,310,214
2018-11-07	$27.24	$28.72	$27.00	$28.62	$28.62	678,254
2018-11-06	$27.82	$28.22	$26.63	$27.08	$27.08	704,783
2018-11-05	$28.14	$28.25	$26.76	$27.80	$27.80	342,658
2018-11-02	$27.53	$28.49	$27.03	$28.00	$28.00	544,522
2018-11-01	$25.49	$27.58	$25.45	$27.46	$27.46	785,594
2018-10-31	$25.03	$26.19	$25.03	$25.33	$25.33	638,514
2018-10-30	$24.90	$25.93	$24.21	$24.70	$24.70	583,128
2018-10-29	$26.50	$26.83	$24.40	$25.05	$25.05	468,384
2018-10-26	$25.66	$26.26	$24.91	$25.98	$25.98	611,003
2018-10-25	$24.71	$26.83	$24.59	$26.23	$26.23	781,252
2018-10-24	$26.89	$27.76	$24.35	$24.39	$24.39	1,145,249
2018-10-23	$26.05	$27.32	$25.80	$26.83	$26.83	841,468
2018-10-22	$27.57	$27.86	$26.35	$26.81	$26.81	564,329
2018-10-19	$28.47	$29.18	$27.34	$27.49	$27.49	573,922
2018-10-18	$29.45	$29.85	$27.87	$28.35	$28.35	406,580
2018-10-17	$28.96	$29.63	$28.13	$29.56	$29.56	448,458
2018-10-16	$27.30	$29.16	$26.70	$29.06	$29.06	676,586
2018-10-15	$27.32	$27.50	$26.18	$27.10	$27.10	465,427
2018-10-12	$26.82	$28.02	$26.65	$27.32	$27.32	640,748
2018-10-11	$26.52	$27.10	$25.66	$26.55	$26.55	1,279,071
2018-10-10	$27.64	$27.95	$25.90	$25.99	$25.99	846,471
2018-10-09	$27.69	$28.64	$27.44	$27.76	$27.76	458,434
2018-10-08	$28.31	$28.55	$27.15	$27.86	$27.86	865,887
2018-10-05	$28.74	$29.41	$27.75	$28.57	$28.57	693,170
2018-10-04	$29.99	$30.00	$28.11	$28.61	$28.61	804,895
2018-10-03	$29.25	$30.27	$28.50	$30.21	$30.21	850,575
2018-10-02	$30.45	$30.81	$28.86	$29.11	$29.11	1,171,887
2018-10-01	$31.98	$32.00	$30.20	$30.47	$30.47	600,328
2018-09-28	$32.17	$32.88	$31.68	$31.82	$31.82	548,045
2018-09-27	$32.34	$33.54	$32.10	$32.41	$32.41	431,655
2018-09-26	$32.70	$32.90	$32.24	$32.46	$32.46	363,375
2018-09-25	$30.57	$32.82	$30.26	$32.57	$32.57	825,633
2018-09-24	$30.23	$30.85	$30.05	$30.55	$30.55	615,530
2018-09-21	$33.01	$33.01	$29.88	$30.10	$30.10	1,806,821
2018-09-20	$33.29	$33.75	$31.67	$32.57	$32.57	675,352
2018-09-19	$32.65	$33.80	$32.65	$33.19	$33.19	718,779
2018-09-18	$31.79	$33.10	$31.50	$32.82	$32.82	549,349
2018-09-17	$32.33	$32.79	$31.31	$31.87	$31.87	623,025
2018-09-14	$32.26	$33.20	$32.24	$32.41	$32.41	668,736
2018-09-13	$32.66	$32.93	$31.68	$32.22	$32.22	555,757
2018-09-12	$32.18	$32.90	$31.62	$32.49	$32.49	501,308
2018-09-11	$31.30	$32.30	$30.83	$32.24	$32.24	656,980
2018-09-10	$30.34	$32.31	$29.85	$31.07	$31.07	1,507,628
2018-09-07	$29.93	$30.80	$29.62	$30.25	$30.25	462,121
2018-09-06	$32.00	$32.44	$29.92	$30.01	$30.01	612,730
2018-09-05	$32.44	$32.44	$30.74	$32.00	$32.00	842,009
2018-09-04	$33.18	$33.34	$31.73	$32.80	$32.80	701,864
2018-08-31	$32.00	$33.13	$31.83	$32.83	$32.83	769,498
2018-08-30	$31.69	$32.47	$31.67	$32.07	$32.07	469,109
2018-08-29	$31.08	$32.05	$30.51	$31.73	$31.73	567,398
2018-08-28	$30.52	$31.19	$30.24	$30.97	$30.97	528,486
2018-08-27	$30.88	$31.52	$30.32	$30.76	$30.76	554,148
2018-08-24	$30.40	$30.92	$30.31	$30.66	$30.66	483,962
2018-08-23	$30.82	$31.60	$29.94	$30.43	$30.43	552,909
2018-08-22	$31.23	$32.07	$30.98	$31.36	$31.36	434,134
2018-08-21	$30.69	$32.07	$30.45	$31.32	$31.32	712,208
2018-08-20	$30.00	$30.57	$29.28	$30.41	$30.41	491,276
2018-08-17	$29.97	$30.14	$29.25	$29.86	$29.86	380,593
2018-08-16	$29.26	$30.11	$28.99	$29.94	$29.94	543,553
2018-08-15	$29.47	$29.97	$28.22	$29.07	$29.07	551,588
2018-08-14	$29.41	$30.42	$29.05	$29.60	$29.60	606,538
2018-08-13	$29.70	$30.08	$29.01	$29.36	$29.36	670,089
2018-08-10	$28.50	$29.88	$28.50	$29.64	$29.64	618,271
2018-08-09	$27.70	$30.60	$27.63	$28.66	$28.66	1,584,381
2018-08-08	$28.72	$28.72	$27.59	$27.65	$27.65	734,697
2018-08-07	$28.01	$29.00	$26.00	$28.83	$28.83	1,897,700
2018-08-06	$29.01	$29.55	$28.22	$29.09	$29.09	909,522
2018-08-03	$29.55	$29.82	$28.42	$28.68	$28.68	637,499
2018-08-02	$29.17	$29.80	$28.98	$29.49	$29.49	464,860
2018-08-01	$29.67	$30.51	$28.82	$29.42	$29.42	701,854
2018-07-31	$29.37	$30.66	$29.30	$29.74	$29.74	693,507
2018-07-30	$29.49	$30.17	$28.41	$29.41	$29.41	1,091,502
2018-07-27	$31.46	$31.50	$29.01	$29.70	$29.70	1,479,397
2018-07-26	$31.65	$32.15	$30.57	$31.54	$31.54	814,973
2018-07-25	$32.41	$33.54	$31.62	$31.82	$31.82	1,071,200
2018-07-24	$35.66	$35.66	$31.50	$32.46	$32.46	1,925,779
2018-07-23	$36.10	$36.30	$35.20	$35.37	$35.37	435,887
2018-07-20	$36.00	$36.70	$35.79	$36.25	$36.25	420,750
2018-07-19	$35.20	$36.35	$34.38	$36.13	$36.13	704,532
2018-07-18	$36.45	$36.45	$35.05	$35.38	$35.38	708,496
2018-07-17	$34.66	$36.68	$34.65	$36.46	$36.46	643,135
2018-07-16	$37.96	$38.20	$34.53	$35.20	$35.20	1,525,895
2018-07-13	$37.90	$38.30	$37.00	$37.90	$37.90	622,449
2018-07-12	$38.24	$38.49	$37.55	$37.85	$37.85	609,585
2018-07-11	$37.56	$38.24	$37.20	$38.00	$38.00	491,751
2018-07-10	$38.59	$38.77	$37.80	$37.97	$37.97	559,904
2018-07-09	$38.02	$38.66	$37.33	$38.39	$38.39	792,463
2018-07-06	$36.90	$38.34	$36.88	$37.94	$37.94	654,074
2018-07-05	$37.03	$37.55	$36.08	$36.83	$36.83	734,564
2018-07-03	$37.25	$37.47	$36.59	$36.82	$36.82	441,962
2018-07-02	$35.50	$37.02	$35.30	$36.99	$36.99	564,733
2018-06-29	$36.22	$36.72	$35.58	$35.83	$35.83	623,904
2018-06-28	$35.60	$36.04	$34.02	$35.85	$35.85	745,659
2018-06-27	$37.46	$37.65	$35.00	$35.68	$35.68	899,031
2018-06-26	$37.50	$38.14	$37.06	$37.51	$37.51	615,875
2018-06-25	$39.06	$39.31	$37.22	$37.47	$37.47	837,606
2018-06-22	$39.80	$40.11	$39.05	$39.37	$39.37	2,336,618
2018-06-21	$41.01	$41.43	$38.70	$39.78	$39.78	939,586
2018-06-20	$39.61	$41.41	$39.60	$41.01	$41.01	1,464,359
2018-06-19	$38.25	$39.42	$37.68	$39.39	$39.39	1,009,003
2018-06-18	$37.34	$39.79	$37.33	$39.23	$39.23	988,086
2018-06-15	$36.97	$38.00	$36.66	$37.50	$37.50	1,103,439
2018-06-14	$36.25	$37.28	$35.87	$37.25	$37.25	819,157
2018-06-13	$36.10	$37.36	$35.56	$36.21	$36.21	1,320,441
2018-06-12	$36.16	$37.77	$35.68	$36.01	$36.01	1,241,966
2018-06-11	$39.33	$40.23	$35.00	$36.15	$36.15	4,483,674
2018-06-08	$37.67	$39.44	$37.55	$39.21	$39.21	689,928
2018-06-07	$38.41	$38.93	$37.64	$37.81	$37.81	744,374
2018-06-06	$38.50	$39.09	$37.62	$38.23	$38.23	798,497
2018-06-05	$36.58	$38.54	$36.52	$38.33	$38.33	1,026,420
2018-06-04	$37.10	$37.47	$35.36	$36.60	$36.60	1,121,173
2018-06-01	$38.75	$40.43	$36.65	$37.01	$37.01	1,682,945
2018-05-31	$36.93	$38.53	$35.82	$38.32	$38.32	1,299,846
2018-05-30	$35.74	$38.34	$35.73	$37.93	$37.93	1,051,527
2018-05-29	$36.36	$36.36	$34.71	$35.65	$35.65	763,685
2018-05-25	$36.56	$37.12	$35.54	$36.53	$36.53	587,467
2018-05-24	$35.98	$37.44	$35.47	$36.63	$36.63	1,000,322
2018-05-23	$34.13	$36.45	$34.09	$36.06	$36.06	1,217,510
2018-05-22	$33.78	$34.75	$33.24	$34.16	$34.16	863,041
2018-05-21	$35.23	$35.59	$33.09	$33.38	$33.38	1,439,323
2018-05-18	$38.06	$38.49	$34.29	$34.85	$34.85	2,144,039
2018-05-17	$37.00	$38.67	$36.62	$37.98	$37.98	1,323,082
2018-05-16	$36.50	$37.60	$36.00	$37.06	$37.06	978,235
2018-05-15	$36.04	$37.56	$35.17	$36.44	$36.44	1,174,335
2018-05-14	$35.25	$37.20	$35.25	$36.00	$36.00	1,258,958
2018-05-11	$33.50	$35.35	$33.50	$35.18	$35.18	874,815
2018-05-10	$34.46	$34.62	$33.41	$33.56	$33.56	720,769
2018-05-09	$33.45	$34.57	$33.17	$34.46	$34.46	544,970
2018-05-08	$34.00	$34.03	$32.20	$33.46	$33.46	724,991
2018-05-07	$33.43	$34.66	$32.61	$33.56	$33.56	1,044,437
2018-05-04	$32.04	$35.55	$31.62	$33.00	$33.00	1,701,159
2018-05-03	$32.42	$32.84	$31.15	$31.60	$31.60	907,924
2018-05-02	$32.40	$33.25	$32.02	$32.68	$32.68	672,130
2018-05-01	$31.45	$32.56	$31.45	$32.49	$32.49	588,459
2018-04-30	$33.31	$33.78	$31.12	$31.40	$31.40	1,039,916
2018-04-27	$32.97	$33.19	$32.11	$32.98	$32.98	583,223
2018-04-26	$31.88	$33.23	$31.73	$32.95	$32.95	835,566
2018-04-25	$32.45	$33.06	$31.44	$31.78	$31.78	816,562
2018-04-24	$33.48	$35.10	$32.07	$32.42	$32.42	1,002,959
2018-04-23	$34.35	$34.77	$32.41	$33.44	$33.44	855,980
2018-04-20	$34.87	$35.36	$34.20	$34.46	$34.46	595,198
2018-04-19	$35.10	$35.97	$34.68	$34.81	$34.81	784,746
2018-04-18	$35.73	$36.13	$35.29	$35.35	$35.35	579,527
2018-04-17	$34.56	$36.37	$34.50	$35.68	$35.68	948,240
2018-04-16	$34.93	$35.04	$33.90	$34.46	$34.46	647,979
2018-04-13	$35.96	$36.10	$33.85	$34.69	$34.69	990,744
2018-04-12	$34.89	$36.06	$34.61	$35.56	$35.56	676,785
2018-04-11	$33.93	$36.65	$33.84	$34.52	$34.52	1,259,755
2018-04-10	$33.00	$34.25	$32.88	$34.15	$34.15	886,890
2018-04-09	$33.18	$34.98	$32.34	$32.41	$32.41	1,338,512
2018-04-06	$32.85	$34.57	$31.65	$31.94	$31.94	1,045,414
2018-04-05	$34.00	$34.32	$32.50	$32.91	$32.91	873,647
2018-04-04	$31.49	$33.91	$31.17	$33.78	$33.78	1,064,101
2018-04-03	$32.04	$32.84	$31.32	$32.20	$32.20	916,474
2018-04-02	$32.91	$33.46	$31.25	$31.77	$31.77	1,279,179
2018-03-29	$33.10	$34.19	$32.10	$33.15	$33.15	1,592,496
2018-03-28	$33.05	$33.92	$30.56	$32.63	$32.63	2,486,185
2018-03-27	$36.69	$36.80	$33.05	$33.18	$33.18	1,551,529
2018-03-26	$38.96	$38.96	$34.28	$36.42	$36.42	2,457,199
2018-03-23	$37.75	$39.39	$37.65	$37.90	$37.90	838,620
2018-03-22	$39.00	$40.07	$37.88	$38.00	$38.00	1,156,928
2018-03-21	$38.31	$39.49	$38.04	$39.24	$39.24	854,799
2018-03-20	$37.58	$38.99	$37.10	$38.14	$38.14	1,075,969
2018-03-19	$37.64	$38.25	$36.08	$37.30	$37.30	1,344,005
2018-03-16	$39.81	$40.66	$37.65	$38.02	$38.02	1,911,578
2018-03-15	$41.87	$41.97	$36.50	$39.34	$39.34	2,328,712
2018-03-14	$41.29	$41.99	$40.45	$41.51	$41.51	872,342
2018-03-13	$40.25	$42.90	$40.05	$41.42	$41.42	1,704,202
2018-03-12	$44.95	$44.99	$41.15	$41.77	$41.77	2,352,326
2018-03-09	$43.02	$45.02	$42.57	$44.08	$44.08	2,336,553
2018-03-08	$42.31	$43.63	$41.61	$42.81	$42.81	2,243,037
2018-03-07	$37.42	$43.25	$37.10	$42.28	$42.28	4,423,126
2018-03-06	$39.00	$39.35	$37.62	$38.44	$38.44	1,550,632
2018-03-05	$37.79	$39.08	$37.07	$38.48	$38.48	1,433,323
2018-03-02	$34.53	$38.50	$34.15	$37.96	$37.96	1,802,498
2018-03-01	$36.33	$37.00	$34.00	$35.30	$35.30	1,295,163
2018-02-28	$37.00	$38.12	$36.63	$36.64	$36.64	867,252
2018-02-27	$38.10	$38.50	$36.72	$36.81	$36.81	1,516,671
2018-02-26	$36.20	$38.20	$36.05	$37.92	$37.92	2,223,675
2018-02-23	$35.50	$36.33	$34.20	$35.89	$35.89	1,106,805
2018-02-22	$35.06	$36.70	$34.77	$35.11	$35.11	1,293,343
2018-02-21	$33.50	$37.21	$33.36	$34.49	$34.49	2,039,379
2018-02-20	$33.80	$34.97	$33.02	$33.28	$33.28	873,090
2018-02-16	$34.84	$35.92	$33.78	$33.82	$33.82	1,192,473
2018-02-15	$34.88	$35.41	$33.90	$34.79	$34.79	850,991
2018-02-14	$32.67	$34.88	$32.27	$34.59	$34.59	1,066,909
2018-02-13	$31.79	$33.67	$31.70	$33.10	$33.10	1,284,965
2018-02-12	$34.25	$34.67	$31.80	$32.85	$32.85	1,326,210
2018-02-09	$33.84	$34.57	$29.92	$33.69	$33.69	2,118,932
2018-02-08	$36.84	$37.00	$33.28	$33.28	$33.28	1,293,596
2018-02-07	$35.25	$37.70	$35.24	$36.67	$36.67	2,172,843
2018-02-06	$33.00	$35.37	$31.31	$35.07	$35.07	1,520,599
2018-02-05	$34.00	$35.63	$32.60	$33.98	$33.98	1,538,718
2018-02-02	$36.01	$36.50	$34.61	$34.75	$34.75	989,157
2018-02-01	$36.14	$37.95	$35.12	$36.57	$36.57	1,359,715
2018-01-31	$39.58	$39.68	$35.56	$36.51	$36.51	2,340,309
2018-01-30	$38.95	$40.81	$37.92	$39.26	$39.26	2,497,921
2018-01-29	$35.81	$41.60	$35.51	$40.70	$40.70	3,406,724
2018-01-26	$34.67	$37.36	$34.26	$35.96	$35.96	2,993,660
2018-01-25	$34.01	$34.75	$33.00	$34.23	$34.23	1,400,920
2018-01-24	$35.00	$36.35	$33.00	$33.88	$33.88	2,138,300
2018-01-23	$35.21	$36.20	$33.49	$34.80	$34.80	2,522,971
2018-01-22	$30.88	$34.75	$30.72	$34.62	$34.62	3,218,733
2018-01-19	$29.95	$30.70	$29.25	$30.40	$30.40	817,403
2018-01-18	$30.22	$30.35	$29.16	$29.84	$29.84	1,147,367
2018-01-17	$30.48	$31.79	$29.84	$30.38	$30.38	1,278,323
2018-01-16	$32.14	$33.00	$29.02	$30.02	$30.02	1,718,081
2018-01-12	$32.42	$33.14	$31.99	$32.00	$32.00	930,429
2018-01-11	$31.83	$32.80	$31.20	$32.35	$32.35	1,258,282
2018-01-10	$30.92	$31.79	$30.05	$31.62	$31.62	980,931
2018-01-09	$30.25	$32.01	$30.15	$31.17	$31.17	1,530,690
2018-01-08	$29.47	$30.44	$27.00	$30.02	$30.02	6,031,242
2018-01-05	$34.20	$34.60	$33.10	$33.59	$33.59	1,117,124
2018-01-04	$33.42	$34.75	$32.81	$33.92	$33.92	1,224,336
2018-01-03	$35.00	$36.00	$32.41	$33.33	$33.33	1,597,007
2018-01-02	$30.88	$34.81	$30.75	$34.32	$34.32	2,149,367
2017-12-29	$31.45	$32.85	$30.73	$30.73	$30.73	1,092,826
2017-12-28	$30.50	$31.79	$29.83	$31.34	$31.34	1,259,246
2017-12-27	$29.45	$31.00	$29.38	$29.90	$29.90	1,234,207
2017-12-26	$28.02	$30.37	$28.00	$29.26	$29.26	1,104,573
2017-12-22	$27.00	$28.69	$26.92	$28.43	$28.43	1,338,533
2017-12-21	$25.50	$27.43	$25.34	$26.71	$26.71	1,948,604
2017-12-20	$24.61	$25.35	$24.55	$24.89	$24.89	624,006
2017-12-19	$25.16	$25.85	$24.22	$24.58	$24.58	715,452
2017-12-18	$25.22	$25.25	$24.07	$25.12	$25.12	799,975
2017-12-15	$24.49	$25.25	$23.83	$25.00	$25.00	1,907,268
2017-12-14	$24.60	$25.05	$24.11	$24.42	$24.42	952,572
2017-12-13	$23.32	$24.55	$23.07	$24.37	$24.37	960,204
2017-12-12	$23.93	$24.29	$22.50	$23.58	$23.58	1,721,249
2017-12-11	$25.25	$25.58	$23.20	$23.60	$23.60	1,606,064
2017-12-08	$26.00	$26.19	$24.50	$24.96	$24.96	1,248,863
2017-12-07	$25.50	$26.00	$24.90	$25.78	$25.78	1,286,256
2017-12-06	$25.67	$25.80	$24.50	$25.18	$25.18	3,714,847
2017-12-05	$27.82	$28.78	$27.10	$27.29	$27.29	931,909
2017-12-04	$30.39	$31.81	$27.68	$27.76	$27.76	1,316,330
2017-12-01	$28.87	$30.40	$28.37	$29.87	$29.87	1,021,339
2017-11-30	$28.08	$30.00	$28.05	$28.87	$28.87	1,764,501
2017-11-29	$27.25	$28.69	$27.25	$28.05	$28.05	1,191,902
2017-11-28	$27.24	$27.39	$26.10	$27.13	$27.13	1,129,629
2017-11-27	$26.04	$27.97	$26.00	$26.97	$26.97	1,190,732
2017-11-24	$28.35	$28.35	$25.26	$25.80	$25.80	1,008,147
2017-11-22	$25.94	$28.45	$25.92	$28.25	$28.25	1,502,315
2017-11-21	$25.63	$26.58	$25.60	$25.95	$25.95	787,827
2017-11-20	$25.04	$25.90	$25.01	$25.46	$25.46	572,821
2017-11-17	$24.93	$25.61	$24.35	$25.05	$25.05	576,613
2017-11-16	$24.39	$25.90	$24.32	$25.03	$25.03	1,181,373
2017-11-15	$23.09	$24.47	$23.05	$24.34	$24.34	568,571
2017-11-14	$24.54	$24.75	$22.54	$23.55	$23.55	917,908
2017-11-13	$24.15	$24.93	$23.73	$24.68	$24.68	734,291
2017-11-10	$22.65	$24.47	$22.55	$24.38	$24.38	761,914
2017-11-09	$22.15	$22.92	$21.70	$22.68	$22.68	595,173
2017-11-08	$22.75	$23.11	$20.29	$22.37	$22.37	1,635,090
2017-11-07	$24.10	$24.35	$23.04	$23.07	$23.07	729,157
2017-11-06	$25.68	$25.70	$23.65	$24.02	$24.02	865,941
2017-11-03	$24.50	$25.20	$23.94	$24.93	$24.93	998,668
2017-11-02	$23.41	$23.94	$23.04	$23.93	$23.93	506,569
2017-11-01	$24.97	$25.19	$22.85	$23.37	$23.37	959,987
2017-10-31	$24.25	$25.15	$23.89	$24.80	$24.80	831,906
2017-10-30	$22.26	$24.69	$22.20	$23.90	$23.90	1,033,299
2017-10-27	$21.88	$22.49	$21.36	$22.28	$22.28	977,825
2017-10-26	$22.76	$22.80	$21.26	$21.89	$21.89	931,428
2017-10-25	$22.75	$23.11	$22.55	$22.81	$22.81	767,652
2017-10-24	$23.84	$24.33	$22.70	$22.75	$22.75	979,069
2017-10-23	$24.34	$24.99	$23.75	$23.87	$23.87	839,848
2017-10-20	$24.01	$24.64	$23.42	$24.01	$24.01	632,608
2017-10-19	$23.25	$24.00	$22.87	$23.95	$23.95	855,324
2017-10-18	$23.40	$23.71	$22.54	$23.33	$23.33	623,569
2017-10-17	$22.75	$23.93	$22.70	$23.20	$23.20	658,205
2017-10-16	$23.46	$24.19	$22.55	$22.79	$22.79	1,111,995
2017-10-13	$24.81	$24.90	$23.02	$23.37	$23.37	1,479,491
2017-10-12	$24.27	$25.35	$24.27	$24.89	$24.89	1,253,753
2017-10-11	$25.00	$25.02	$23.65	$24.11	$24.11	1,179,640
2017-10-10	$25.09	$25.47	$24.15	$25.21	$25.21	830,505
2017-10-09	$25.13	$25.93	$24.84	$25.02	$25.02	734,662
2017-10-06	$24.83	$26.00	$24.50	$25.01	$25.01	1,236,690
2017-10-05	$23.80	$25.02	$22.75	$25.00	$25.00	1,374,702
2017-10-04	$25.57	$26.75	$23.01	$23.50	$23.50	2,261,838
2017-10-03	$24.73	$25.56	$24.34	$25.54	$25.54	1,327,879
2017-10-02	$24.39	$25.37	$24.05	$24.56	$24.56	1,607,340
2017-09-29	$23.30	$24.38	$23.12	$24.01	$24.01	1,816,767
2017-09-28	$20.68	$23.94	$20.14	$23.14	$23.14	2,716,795
2017-09-27	$21.00	$21.39	$19.06	$19.93	$19.93	1,826,918
2017-09-26	$21.10	$21.25	$20.16	$20.30	$20.30	1,110,442
2017-09-25	$22.85	$23.21	$21.02	$21.13	$21.13	1,204,901
2017-09-22	$23.14	$23.39	$22.55	$22.85	$22.85	618,397
2017-09-21	$22.54	$24.50	$22.45	$23.16	$23.16	1,548,345
2017-09-20	$22.10	$22.67	$21.72	$22.54	$22.54	831,910
2017-09-19	$21.50	$22.09	$21.37	$22.03	$22.03	1,283,398
2017-09-18	$20.79	$21.99	$20.76	$21.37	$21.37	852,615
2017-09-15	$21.01	$21.38	$20.69	$20.94	$20.94	3,311,339
2017-09-14	$21.10	$21.54	$20.63	$21.10	$21.10	813,667
2017-09-13	$19.87	$21.22	$19.87	$21.08	$21.08	1,186,005
2017-09-12	$19.83	$20.14	$19.55	$19.93	$19.93	864,046
2017-09-11	$20.29	$20.54	$19.91	$19.98	$19.98	716,997
2017-09-08	$20.18	$20.45	$19.88	$20.09	$20.09	973,796
2017-09-07	$19.88	$20.54	$19.33	$20.20	$20.20	942,781
2017-09-06	$20.15	$20.33	$19.50	$19.69	$19.69	794,113
2017-09-05	$20.52	$20.92	$19.05	$20.04	$20.04	1,275,857
2017-09-01	$21.12	$21.42	$20.04	$20.59	$20.59	861,824
2017-08-31	$21.36	$21.83	$20.92	$21.11	$21.11	1,054,152
2017-08-30	$20.89	$21.49	$20.89	$21.26	$21.26	911,673
2017-08-29	$20.27	$21.45	$19.90	$20.88	$20.88	1,618,166
2017-08-28	$20.25	$20.80	$19.75	$20.73	$20.73	1,866,978
2017-08-25	$19.56	$20.40	$19.00	$19.10	$19.10	1,459,137
2017-08-24	$18.50	$19.55	$18.28	$19.51	$19.51	774,368
2017-08-23	$18.27	$18.81	$18.00	$18.45	$18.45	717,980
2017-08-22	$17.88	$19.01	$17.88	$18.41	$18.41	941,361
2017-08-21	$17.92	$18.35	$17.35	$17.82	$17.82	1,022,223
2017-08-18	$18.66	$18.80	$17.80	$17.83	$17.83	1,305,164
2017-08-17	$20.44	$20.48	$18.70	$18.80	$18.80	1,855,064
2017-08-16	$20.62	$21.89	$20.50	$20.74	$20.74	780,223
2017-08-15	$23.13	$23.13	$20.37	$20.65	$20.65	1,944,497
2017-08-14	$22.19	$23.80	$22.10	$23.16	$23.16	1,722,799
2017-08-11	$19.95	$22.06	$19.89	$21.95	$21.95	1,767,150
2017-08-10	$19.18	$20.39	$18.31	$19.72	$19.72	1,856,932
2017-08-09	$18.85	$19.00	$17.80	$17.98	$17.98	860,729
2017-08-08	$19.50	$19.65	$18.55	$18.86	$18.86	1,311,929
2017-08-07	$17.75	$19.77	$17.65	$18.61	$18.61	2,562,837
2017-08-04	$17.60	$17.60	$16.82	$17.06	$17.06	600,770
2017-08-03	$16.25	$17.47	$16.05	$17.24	$17.24	1,248,491
2017-08-02	$16.43	$16.77	$15.69	$15.81	$15.81	643,318
2017-08-01	$17.14	$17.28	$16.08	$16.39	$16.39	501,864
2017-07-31	$17.77	$18.15	$16.90	$16.92	$16.92	1,098,952
2017-07-28	$16.00	$17.55	$16.00	$17.14	$17.14	1,092,032
2017-07-27	$16.00	$16.47	$15.28	$15.90	$15.90	706,431
2017-07-26	$16.27	$16.55	$15.84	$15.88	$15.88	392,856
2017-07-25	$16.43	$16.65	$16.01	$16.31	$16.31	328,001
2017-07-24	$15.83	$16.34	$15.56	$16.32	$16.32	269,426
2017-07-21	$15.81	$16.29	$15.60	$15.82	$15.82	421,075
2017-07-20	$15.89	$16.04	$15.50	$15.74	$15.74	344,241
2017-07-19	$15.58	$15.89	$15.50	$15.87	$15.87	508,781
2017-07-18	$16.63	$16.63	$15.42	$15.45	$15.45	802,651
2017-07-17	$17.30	$17.52	$15.56	$16.28	$16.28	1,204,043
2017-07-14	$17.17	$17.61	$16.98	$17.30	$17.30	777,033
2017-07-13	$17.28	$17.89	$17.08	$17.71	$17.71	436,950
2017-07-12	$17.13	$17.38	$17.02	$17.28	$17.28	296,404
2017-07-11	$16.80	$17.18	$16.80	$17.04	$17.04	400,482
2017-07-10	$17.12	$17.37	$16.80	$16.89	$16.89	329,227
2017-07-07	$17.04	$17.42	$17.01	$17.18	$17.18	274,886
2017-07-06	$17.57	$17.60	$16.90	$17.02	$17.02	334,459
2017-07-05	$17.35	$17.93	$17.07	$17.51	$17.51	428,950
2017-07-03	$16.78	$17.50	$16.78	$17.43	$17.43	173,287
2017-06-30	$17.18	$17.20	$16.53	$16.78	$16.78	594,072
2017-06-29	$18.00	$18.00	$16.75	$17.12	$17.12	462,881
2017-06-28	$17.61	$18.09	$17.50	$17.99	$17.99	370,975
2017-06-27	$17.91	$18.23	$17.42	$17.44	$17.44	517,620
2017-06-26	$18.00	$18.25	$17.56	$17.96	$17.96	673,470
2017-06-23	$17.77	$17.96	$17.20	$17.95	$17.95	3,686,587
2017-06-22	$16.94	$17.87	$16.94	$17.54	$17.54	1,097,498
2017-06-21	$16.55	$16.95	$16.55	$16.91	$16.91	721,674
2017-06-20	$16.91	$17.34	$16.32	$16.60	$16.60	718,738
2017-06-19	$16.24	$17.28	$16.21	$16.82	$16.82	826,381
2017-06-16	$15.54	$16.31	$15.50	$16.28	$16.28	739,587
2017-06-15	$15.83	$16.70	$15.57	$15.63	$15.63	595,909
2017-06-14	$16.04	$16.26	$15.75	$16.00	$16.00	559,304
2017-06-13	$16.00	$16.35	$15.70	$16.04	$16.04	515,868
2017-06-12	$15.81	$16.13	$14.04	$16.07	$16.07	815,566
2017-06-09	$16.08	$16.28	$15.26	$15.72	$15.72	999,035
2017-06-08	$15.80	$16.28	$15.17	$16.21	$16.21	999,248
2017-06-07	$14.56	$15.70	$14.55	$15.64	$15.64	1,364,356
2017-06-06	$13.65	$14.29	$13.20	$14.19	$14.19	796,810
2017-06-05	$14.30	$14.40	$13.53	$13.69	$13.69	503,578
2017-06-02	$13.95	$14.36	$13.90	$14.21	$14.21	893,270
2017-06-01	$13.90	$14.14	$13.52	$13.95	$13.95	832,720
2017-05-31	$13.78	$14.35	$13.12	$13.66	$13.66	1,469,040
2017-05-30	$15.57	$15.63	$13.16	$13.75	$13.75	2,513,985
2017-05-26	$16.31	$16.43	$15.57	$15.62	$15.62	600,210
2017-05-25	$17.26	$17.26	$16.26	$16.31	$16.31	651,420
2017-05-24	$17.28	$17.49	$17.12	$17.22	$17.22	355,742
2017-05-23	$17.56	$17.80	$17.04	$17.30	$17.30	442,492
2017-05-22	$17.51	$17.60	$16.86	$17.45	$17.45	1,108,540
2017-05-19	$18.39	$18.76	$17.84	$17.91	$17.91	514,687
2017-05-18	$17.75	$18.78	$17.71	$18.73	$18.73	524,767
2017-05-17	$18.18	$18.56	$17.60	$17.74	$17.74	982,097
2017-05-16	$19.15	$19.95	$17.90	$18.30	$18.30	1,661,905
2017-05-15	$20.02	$20.44	$19.74	$20.01	$20.01	912,410
2017-05-12	$18.48	$19.47	$18.45	$19.29	$19.29	357,051
2017-05-11	$19.03	$19.35	$18.37	$18.51	$18.51	454,946
2017-05-10	$18.75	$19.46	$18.59	$19.14	$19.14	419,685
2017-05-09	$18.00	$18.93	$18.00	$18.83	$18.83	465,511
2017-05-08	$18.63	$18.83	$17.55	$17.99	$17.99	657,485
2017-05-05	$18.98	$19.35	$18.40	$18.63	$18.63	559,116
2017-05-04	$19.68	$19.88	$18.57	$18.97	$18.97	707,488
2017-05-03	$20.35	$20.40	$19.53	$19.57	$19.57	292,456
2017-05-02	$20.41	$20.73	$20.01	$20.43	$20.43	382,781
2017-05-01	$18.95	$20.50	$18.74	$20.27	$20.27	555,750
2017-04-28	$19.42	$19.56	$18.52	$18.85	$18.85	525,218
2017-04-27	$19.68	$19.80	$19.39	$19.43	$19.43	341,538
2017-04-26	$19.80	$19.87	$19.42	$19.60	$19.60	338,322
2017-04-25	$19.58	$19.95	$19.27	$19.73	$19.73	402,120
2017-04-24	$19.26	$19.70	$18.64	$19.41	$19.41	596,005
2017-04-21	$19.22	$19.42	$18.75	$18.99	$18.99	395,243
2017-04-20	$19.45	$19.71	$19.15	$19.20	$19.20	348,463
2017-04-19	$19.49	$19.92	$19.12	$19.25	$19.25	570,934
2017-04-18	$20.78	$20.78	$19.20	$19.42	$19.42	681,164
2017-04-17	$20.48	$20.85	$19.93	$20.79	$20.79	588,450
2017-04-13	$19.58	$20.61	$19.12	$20.48	$20.48	847,397
2017-04-12	$20.67	$20.74	$19.58	$19.63	$19.63	625,741
2017-04-11	$21.02	$21.42	$20.01	$20.51	$20.51	601,753
2017-04-10	$20.90	$21.75	$20.90	$20.97	$20.97	372,864
2017-04-07	$21.19	$21.35	$20.70	$20.90	$20.90	420,944
2017-04-06	$20.52	$21.26	$20.32	$21.19	$21.19	483,961
2017-04-05	$21.97	$22.08	$20.38	$20.47	$20.47	636,457
2017-04-04	$22.23	$22.39	$21.71	$21.94	$21.94	425,490
2017-04-03	$22.48	$22.74	$21.81	$22.25	$22.25	758,270
2017-03-31	$22.16	$22.69	$21.79	$22.32	$22.32	965,554
2017-03-30	$22.24	$22.55	$21.01	$22.13	$22.13	979,558
2017-03-29	$21.89	$22.50	$21.72	$22.22	$22.22	1,079,806
2017-03-28	$22.00	$22.82	$21.02	$21.88	$21.88	2,256,561
2017-03-27	$19.04	$20.78	$18.85	$20.69	$20.69	1,288,286
2017-03-24	$19.61	$20.34	$18.70	$19.26	$19.26	1,241,558
2017-03-23	$20.79	$21.08	$19.19	$19.27	$19.27	1,828,526
2017-03-22	$20.72	$21.18	$20.60	$20.87	$20.87	872,408
2017-03-21	$22.45	$22.63	$20.09	$20.86	$20.86	2,347,783
2017-03-20	$22.65	$22.81	$22.18	$22.41	$22.41	1,435,176
2017-03-17	$22.80	$23.83	$22.21	$22.30	$22.30	6,602,348
2017-03-16	$24.64	$26.46	$24.63	$24.91	$24.91	1,219,113
2017-03-15	$26.41	$27.00	$23.86	$24.64	$24.64	1,266,400
2017-03-14	$26.73	$29.20	$25.88	$26.04	$26.04	2,347,804
2017-03-13	$25.20	$25.20	$24.03	$24.91	$24.91	424,081
2017-03-10	$23.54	$25.14	$23.34	$25.06	$25.06	655,778
2017-03-09	$22.07	$24.29	$22.07	$23.70	$23.70	975,708
2017-03-08	$20.50	$22.50	$20.26	$21.94	$21.94	921,611
2017-03-07	$21.00	$21.60	$20.61	$21.28	$21.28	546,296
2017-03-06	$21.75	$22.38	$20.60	$21.02	$21.02	862,940
2017-03-03	$23.54	$23.96	$21.72	$22.02	$22.02	790,474
2017-03-02	$24.59	$25.79	$23.53	$23.63	$23.63	575,064
2017-03-01	$25.00	$25.80	$24.32	$24.60	$24.60	545,815
2017-02-28	$22.80	$25.55	$22.35	$24.93	$24.93	865,185
2017-02-27	$23.37	$23.59	$22.87	$23.00	$23.00	689,022
2017-02-24	$23.20	$24.15	$22.90	$23.54	$23.54	515,233
2017-02-23	$24.41	$24.96	$22.81	$23.59	$23.59	861,268
2017-02-22	$27.49	$28.09	$23.46	$23.60	$23.60	2,246,516
2017-02-21	$26.58	$28.50	$26.13	$27.27	$27.27	1,755,070
2017-02-17	$24.54	$26.44	$23.76	$26.02	$26.02	1,676,259
2017-02-16	$24.32	$26.98	$23.50	$24.75	$24.75	3,259,868
2017-02-15	$18.71	$25.00	$18.61	$24.30	$24.30	5,629,083
2017-02-14	$18.50	$18.95	$18.11	$18.86	$18.86	213,283
2017-02-13	$18.68	$18.89	$18.47	$18.60	$18.60	147,308
2017-02-10	$18.66	$18.90	$18.45	$18.57	$18.57	153,689
2017-02-09	$17.86	$18.78	$17.79	$18.58	$18.58	318,964
2017-02-08	$18.58	$18.63	$17.70	$17.87	$17.87	225,933
2017-02-07	$18.90	$18.93	$18.23	$18.56	$18.56	192,480
2017-02-06	$18.48	$19.00	$18.46	$18.74	$18.74	160,975
2017-02-03	$18.15	$18.51	$18.07	$18.44	$18.44	221,582
2017-02-02	$18.23	$18.28	$17.83	$17.97	$17.97	134,823
2017-02-01	$17.55	$18.32	$17.50	$18.24	$18.24	348,175
2017-01-31	$17.07	$17.86	$17.01	$17.42	$17.42	319,405
2017-01-30	$18.02	$18.14	$17.03	$17.07	$17.07	356,529
2017-01-27	$18.01	$18.48	$17.89	$18.32	$18.32	182,809
2017-01-26	$18.29	$18.72	$17.96	$18.07	$18.07	226,930
2017-01-25	$18.19	$18.48	$17.77	$18.15	$18.15	174,298
2017-01-24	$18.64	$18.82	$17.55	$18.06	$18.06	405,557
2017-01-23	$18.40	$19.23	$17.86	$18.54	$18.54	243,188
2017-01-20	$18.10	$18.86	$17.96	$18.32	$18.32	330,399
2017-01-19	$18.17	$18.22	$17.55	$18.15	$18.15	195,860
2017-01-18	$18.05	$18.15	$17.54	$18.13	$18.13	266,822
2017-01-17	$18.76	$18.81	$17.32	$17.88	$17.88	447,236
2017-01-13	$18.50	$19.37	$18.31	$18.76	$18.76	485,149
2017-01-12	$18.60	$19.00	$18.27	$18.53	$18.53	192,124
2017-01-11	$18.94	$19.72	$17.53	$18.49	$18.49	618,339
2017-01-10	$18.66	$18.87	$17.82	$18.60	$18.60	474,020
2017-01-09	$18.05	$18.75	$17.58	$18.39	$18.39	447,871
2017-01-06	$17.61	$18.24	$17.38	$17.51	$17.51	195,302
2017-01-05	$18.25	$18.99	$17.38	$17.53	$17.53	467,495
2017-01-04	$17.17	$18.75	$17.06	$18.50	$18.50	445,933
2017-01-03	$16.49	$17.11	$16.30	$17.04	$17.04	237,987
2016-12-30	$16.04	$16.47	$16.04	$16.23	$16.23	175,621
2016-12-29	$17.00	$17.08	$16.03	$16.10	$16.10	363,392
2016-12-28	$17.68	$17.88	$16.76	$17.06	$17.06	216,747
2016-12-27	$17.21	$18.25	$17.19	$17.56	$17.56	221,134
2016-12-23	$16.95	$17.55	$16.78	$17.08	$17.08	268,844
2016-12-22	$18.90	$18.94	$16.41	$16.86	$16.86	613,576
2016-12-21	$18.00	$18.94	$18.00	$18.69	$18.69	514,653
2016-12-20	$17.06	$18.38	$16.82	$17.84	$17.84	530,604
2016-12-19	$16.95	$17.66	$16.43	$16.78	$16.78	444,553
2016-12-16	$17.00	$18.90	$16.96	$17.01	$17.01	1,981,359
2016-12-15	$16.76	$16.95	$16.07	$16.94	$16.94	437,699
2016-12-14	$15.94	$16.99	$15.59	$16.76	$16.76	324,660
2016-12-13	$15.54	$16.00	$15.31	$15.88	$15.88	328,648
2016-12-12	$16.00	$16.44	$15.29	$15.57	$15.57	291,712
2016-12-09	$16.88	$17.05	$15.68	$15.96	$15.96	330,390
2016-12-08	$15.82	$16.76	$15.41	$16.70	$16.70	402,300
2016-12-07	$16.00	$16.00	$15.36	$15.80	$15.80	378,294
2016-12-06	$15.80	$16.00	$15.15	$15.98	$15.98	386,636
2016-12-05	$15.43	$15.96	$15.10	$15.76	$15.76	431,410
2016-12-02	$13.85	$15.60	$13.75	$15.54	$15.54	313,103
2016-12-01	$14.41	$14.71	$13.87	$13.99	$13.99	356,511
2016-11-30	$14.06	$14.49	$13.79	$14.27	$14.27	408,383
2016-11-29	$15.00	$15.17	$14.01	$14.02	$14.02	330,176
2016-11-28	$15.25	$15.50	$14.64	$15.03	$15.03	274,006
2016-11-25	$15.65	$15.65	$15.07	$15.29	$15.29	93,284
2016-11-23	$15.44	$15.86	$14.90	$15.68	$15.68	191,625
2016-11-22	$15.89	$15.94	$15.08	$15.73	$15.73	180,075
2016-11-21	$15.13	$15.76	$14.59	$15.66	$15.66	231,842
2016-11-18	$15.71	$15.82	$15.05	$15.21	$15.21	158,580
2016-11-17	$15.51	$16.04	$15.51	$15.66	$15.66	205,009
2016-11-16	$16.62	$16.63	$15.57	$15.60	$15.60	301,496
2016-11-15	$17.17	$17.92	$15.72	$16.49	$16.49	621,053
2016-11-14	$16.40	$17.79	$16.37	$17.00	$17.00	539,675
2016-11-11	$15.01	$16.50	$14.97	$16.35	$16.35	427,588
2016-11-10	$14.50	$15.58	$14.49	$15.11	$15.11	544,515
2016-11-09	$13.80	$14.49	$13.61	$14.46	$14.46	403,947
2016-11-08	$13.50	$14.18	$12.75	$13.90	$13.90	438,625
2016-11-07	$13.50	$13.98	$13.31	$13.46	$13.46	301,738
2016-11-04	$12.50	$13.50	$12.46	$13.23	$13.23	239,860
2016-11-03	$13.19	$13.55	$12.43	$12.46	$12.46	400,546
2016-11-02	$14.02	$14.12	$13.03	$13.10	$13.10	240,131
2016-11-01	$14.20	$14.52	$13.68	$13.99	$13.99	194,869
2016-10-31	$13.10	$14.23	$13.00	$14.14	$14.14	268,996
2016-10-28	$13.08	$13.26	$12.89	$13.10	$13.10	274,456
2016-10-27	$14.10	$14.85	$12.99	$13.22	$13.22	391,284
2016-10-26	$14.55	$14.86	$13.93	$14.00	$14.00	259,565
2016-10-25	$16.50	$16.50	$14.50	$14.64	$14.64	462,727
2016-10-24	$15.55	$16.33	$15.14	$16.28	$16.28	642,974
2016-10-21	$14.70	$15.42	$14.48	$15.32	$15.32	542,107
2016-10-20	$13.92	$14.79	$13.92	$14.70	$14.70	183,671
2016-10-19	$13.85	$14.02	$13.50	$13.91	$13.91	123,614
2016-10-18	$13.50	$13.99	$13.40	$13.81	$13.81	149,615
2016-10-17	$13.47	$13.66	$13.03	$13.26	$13.26	180,480
2016-10-14	$13.94	$14.32	$13.38	$13.44	$13.44	194,948
2016-10-13	$13.15	$13.90	$13.15	$13.77	$13.77	338,966
2016-10-12	$14.00	$14.00	$13.05	$13.14	$13.14	316,122
2016-10-11	$14.39	$14.50	$13.88	$14.05	$14.05	182,000
2016-10-10	$13.90	$14.63	$13.85	$14.51	$14.51	188,826
2016-10-07	$15.00	$15.10	$14.00	$14.06	$14.06	459,910
2016-10-06	$15.53	$15.53	$14.33	$15.01	$15.01	581,406
2016-10-05	$14.92	$16.43	$14.60	$15.48	$15.48	772,590
2016-10-04	$13.84	$15.40	$13.55	$14.92	$14.92	721,746
2016-10-03	$13.50	$13.95	$13.12	$13.49	$13.49	205,199
2016-09-30	$13.53	$13.66	$13.10	$13.48	$13.48	173,549
2016-09-29	$13.84	$13.86	$13.48	$13.54	$13.54	234,299
2016-09-28	$14.20	$14.25	$13.55	$13.92	$13.92	226,907
2016-09-27	$13.87	$14.43	$13.87	$14.12	$14.12	226,135
2016-09-26	$14.42	$14.44	$13.68	$14.12	$14.12	337,480
2016-09-23	$14.71	$15.05	$14.25	$14.46	$14.46	289,989
2016-09-22	$15.00	$15.12	$14.70	$14.80	$14.80	223,887
2016-09-21	$15.16	$15.46	$14.36	$14.94	$14.94	263,846
2016-09-20	$14.87	$15.74	$14.80	$14.90	$14.90	338,380
2016-09-19	$14.51	$15.25	$14.29	$14.75	$14.75	525,546
2016-09-16	$14.94	$15.15	$14.25	$14.49	$14.49	1,068,335
2016-09-15	$15.00	$15.30	$14.92	$15.06	$15.06	239,350
2016-09-14	$15.44	$15.83	$14.90	$14.97	$14.97	362,300
2016-09-13	$16.39	$16.42	$15.37	$15.54	$15.54	342,876
2016-09-12	$16.34	$16.67	$16.21	$16.57	$16.57	241,800
2016-09-09	$17.28	$17.36	$16.40	$16.51	$16.51	426,520
2016-09-08	$16.45	$17.65	$16.37	$17.21	$17.21	380,919
2016-09-07	$16.17	$16.97	$15.93	$16.61	$16.61	217,540
2016-09-06	$16.07	$16.16	$15.07	$16.02	$16.02	772,709
2016-09-02	$16.70	$16.70	$15.90	$16.11	$16.11	287,203
2016-09-01	$16.80	$17.06	$16.50	$16.74	$16.74	176,369
2016-08-31	$17.63	$17.75	$16.67	$16.82	$16.82	286,125
2016-08-30	$17.42	$18.45	$17.06	$17.71	$17.71	457,926
2016-08-29	$18.16	$18.23	$16.56	$17.42	$17.42	398,607
2016-08-26	$18.29	$18.39	$17.71	$18.33	$18.33	248,066
2016-08-25	$18.40	$19.43	$18.13	$18.35	$18.35	235,688
2016-08-24	$20.25	$20.65	$18.22	$18.35	$18.35	437,683
2016-08-23	$19.75	$20.71	$19.64	$20.13	$20.13	427,471
2016-08-22	$18.93	$19.64	$18.77	$19.42	$19.42	367,558
2016-08-19	$17.57	$18.79	$17.52	$18.67	$18.67	403,671
2016-08-18	$19.05	$19.36	$17.50	$17.76	$17.76	539,695
2016-08-17	$19.95	$19.95	$18.87	$19.06	$19.06	352,752
2016-08-16	$20.10	$20.30	$19.64	$19.94	$19.94	251,829
2016-08-15	$20.11	$20.54	$20.10	$20.36	$20.36	208,206
2016-08-12	$20.50	$20.50	$19.75	$20.11	$20.11	324,867
2016-08-11	$21.55	$21.64	$20.25	$20.74	$20.74	448,143
2016-08-10	$24.90	$24.95	$21.50	$21.50	$21.50	469,524
2016-08-09	$23.60	$24.10	$22.80	$23.28	$23.28	214,162
2016-08-08	$25.01	$25.20	$22.90	$23.70	$23.70	412,025
2016-08-05	$25.15	$25.47	$24.69	$24.87	$24.87	160,101
2016-08-04	$25.23	$25.54	$24.55	$24.99	$24.99	83,308
2016-08-03	$25.55	$25.73	$24.64	$25.06	$25.06	70,518
2016-08-02	$25.70	$25.83	$24.33	$24.97	$24.97	141,968
2016-08-01	$25.75	$26.05	$25.51	$25.70	$25.70	123,637
2016-07-29	$27.40	$27.57	$25.59	$25.72	$25.72	183,866
2016-07-28	$28.49	$28.63	$27.11	$27.28	$27.28	66,130
2016-07-27	$27.33	$28.26	$26.81	$28.20	$28.20	87,923
2016-07-26	$26.52	$27.30	$26.05	$27.08	$27.08	58,845
2016-07-25	$28.22	$28.22	$26.20	$26.45	$26.45	107,532
2016-07-22	$26.01	$28.31	$25.86	$27.11	$27.11	214,385
2016-07-21	$25.60	$26.44	$25.51	$25.84	$25.84	162,937
2016-07-20	$24.80	$25.54	$24.58	$25.48	$25.48	85,305
2016-07-19	$24.44	$25.50	$24.26	$24.58	$24.58	54,657
2016-07-18	$24.74	$25.60	$24.43	$24.56	$24.56	69,211
2016-07-15	$24.85	$24.98	$24.32	$24.73	$24.73	60,434
2016-07-14	$25.64	$25.80	$24.68	$24.77	$24.77	88,411
2016-07-13	$25.84	$26.67	$25.17	$25.37	$25.37	104,346
2016-07-12	$25.40	$25.69	$24.82	$25.64	$25.64	118,370
2016-07-11	$25.50	$26.14	$25.00	$25.24	$25.24	78,650
2016-07-08	$25.00	$25.61	$24.64	$25.32	$25.32	146,952
2016-07-07	$25.69	$26.40	$25.11	$25.62	$25.62	64,666
2016-07-06	$24.85	$25.50	$24.54	$25.50	$25.50	141,190
2016-07-05	$25.70	$26.99	$24.40	$25.20	$25.20	110,926
2016-07-01	$24.45	$25.83	$24.45	$25.45	$25.45	129,722
2016-06-30	$25.22	$25.46	$23.60	$24.40	$24.40	189,597
2016-06-29	$25.25	$25.54	$24.52	$25.18	$25.18	123,326
2016-06-28	$24.30	$25.76	$24.30	$24.81	$24.81	170,550
2016-06-27	$25.25	$27.39	$22.50	$23.86	$23.86	374,864
2016-06-24	$26.56	$27.31	$25.45	$26.07	$26.07	328,625
2016-06-23	$28.15	$28.65	$27.50	$28.35	$28.35	133,195
2016-06-22	$27.88	$29.44	$26.80	$28.08	$28.08	153,722
2016-06-21	$29.70	$30.19	$26.80	$27.59	$27.59	361,463
2016-06-20	$30.01	$31.25	$29.07	$29.68	$29.68	185,483
2016-06-17	$31.41	$31.55	$29.69	$29.69	$29.69	647,610
2016-06-16	$32.22	$32.55	$30.51	$31.30	$31.30	287,017
2016-06-15	$30.92	$32.67	$30.92	$32.53	$32.53	141,165
2016-06-14	$30.25	$31.01	$29.70	$30.87	$30.87	179,184
2016-06-13	$30.10	$30.95	$29.71	$30.03	$30.03	243,780
2016-06-10	$32.00	$32.02	$30.40	$30.54	$30.54	189,167
2016-06-09	$34.00	$34.92	$32.29	$32.39	$32.39	142,222
2016-06-08	$33.69	$35.00	$33.08	$34.47	$34.47	217,930
2016-06-07	$32.68	$35.08	$32.52	$33.57	$33.57	193,552
2016-06-06	$33.75	$33.82	$32.05	$32.89	$32.89	216,376
2016-06-03	$34.21	$35.48	$33.02	$33.71	$33.71	182,468
2016-06-02	$36.08	$37.95	$34.02	$34.84	$34.84	167,822
2016-06-01	$37.11	$38.25	$36.52	$36.79	$36.79	154,880
2016-05-31	$35.22	$37.24	$35.02	$37.09	$37.09	227,516
2016-05-27	$36.00	$36.25	$34.40	$35.22	$35.22	162,779
2016-05-26	$36.00	$36.59	$35.19	$35.39	$35.39	77,806
2016-05-25	$36.00	$37.00	$35.15	$36.02	$36.02	254,537
2016-05-24	$33.86	$36.10	$33.86	$35.75	$35.75	201,832
2016-05-23	$33.14	$34.56	$33.07	$33.78	$33.78	203,135
2016-05-20	$32.93	$33.74	$32.67	$33.25	$33.25	131,391
2016-05-19	$33.49	$34.43	$32.48	$32.85	$32.85	160,657
2016-05-18	$31.95	$33.52	$31.88	$33.34	$33.34	106,247
2016-05-17	$35.10	$35.60	$32.20	$32.20	$32.20	185,871
2016-05-16	$31.00	$36.24	$30.89	$34.00	$34.00	574,028
2016-05-13	$28.64	$30.35	$28.62	$30.09	$30.09	114,607
2016-05-12	$30.41	$30.41	$27.98	$28.54	$28.54	251,063
2016-05-11	$30.44	$30.94	$30.30	$30.39	$30.39	106,264
2016-05-10	$30.30	$30.89	$30.20	$30.61	$30.61	79,077
2016-05-09	$30.04	$30.97	$30.04	$30.30	$30.30	76,038
2016-05-06	$31.90	$32.56	$29.43	$30.13	$30.13	170,173
2016-05-05	$31.00	$32.50	$30.29	$31.99	$31.99	199,695
2016-05-04	$32.05	$32.18	$30.00	$30.20	$30.20	170,165
2016-05-03	$33.47	$33.52	$30.99	$30.99	$30.99	182,017
2016-05-02	$33.07	$34.31	$33.07	$33.51	$33.51	91,167
2016-04-29	$34.00	$34.55	$32.03	$33.05	$33.05	215,066
2016-04-28	$36.98	$38.03	$34.04	$34.14	$34.14	152,310
2016-04-27	$36.86	$36.98	$36.02	$36.37	$36.37	141,621
2016-04-26	$39.28	$39.41	$36.50	$37.00	$37.00	141,595
2016-04-25	$38.09	$39.50	$38.09	$38.71	$38.71	121,932
2016-04-22	$40.48	$40.76	$37.76	$38.10	$38.10	210,577
2016-04-21	$41.04	$41.24	$39.52	$40.23	$40.23	91,305
2016-04-20	$39.74	$40.97	$39.10	$40.64	$40.64	67,684
2016-04-19	$40.76	$41.10	$38.75	$39.59	$39.59	145,117
2016-04-18	$40.50	$41.26	$40.00	$40.36	$40.36	57,108
2016-04-15	$39.67	$41.40	$39.67	$39.87	$39.87	161,220
2016-04-14	$38.10	$40.76	$38.10	$39.73	$39.73	159,244
2016-04-13	$38.61	$38.61	$37.15	$38.19	$38.19	107,929
2016-04-12	$37.48	$37.91	$35.42	$37.11	$37.11	275,069
2016-04-11	$41.05	$41.19	$37.26	$37.87	$37.87	241,949
2016-04-08	$40.41	$41.13	$40.00	$40.45	$40.45	237,138
2016-04-07	$41.50	$41.56	$38.60	$39.86	$39.86	372,407
2016-04-06	$41.98	$43.50	$41.61	$41.83	$41.83	272,527
2016-04-05	$39.45	$42.85	$38.60	$42.04	$42.04	404,222
2016-04-04	$37.29	$40.50	$37.00	$39.58	$39.58	333,872
2016-04-01	$35.00	$37.41	$33.17	$36.90	$36.90	230,259
2016-03-31	$32.00	$35.00	$31.50	$34.54	$34.54	977,020
2016-03-30	$33.00	$34.33	$31.02	$31.19	$31.19	122,510
2016-03-29	$30.13	$33.24	$30.13	$32.61	$32.61	158,526
2016-03-28	$31.78	$31.99	$30.05	$30.53	$30.53	104,145
2016-03-24	$30.44	$31.57	$30.05	$31.31	$31.31	185,444
2016-03-23	$30.00	$30.88	$29.11	$30.45	$30.45	294,269
2016-03-22	$29.95	$30.38	$29.20	$29.88	$29.88	100,086
2016-03-21	$30.24	$30.50	$29.00	$29.96	$29.96	229,868
2016-03-18	$31.57	$31.57	$28.02	$29.36	$29.36	1,080,674
2016-03-17	$31.17	$32.54	$30.31	$30.43	$30.43	290,382
2016-03-16	$32.08	$35.20	$31.01	$31.02	$31.02	278,460
2016-03-15	$29.85	$33.35	$29.40	$32.34	$32.34	198,029
2016-03-14	$31.25	$34.30	$30.51	$30.77	$30.77	305,507
2016-03-11	$27.98	$32.00	$27.25	$31.25	$31.25	467,890
2016-03-10	$32.50	$32.50	$25.64	$26.74	$26.74	816,860
2016-03-09	$42.70	$43.41	$30.00	$31.10	$31.10	1,444,684
2016-03-08	$41.99	$43.99	$40.13	$41.99	$41.99	603,925
2016-03-07	$35.89	$41.60	$35.89	$39.11	$39.11	421,597
2016-03-04	$39.00	$39.13	$34.25	$35.56	$35.56	577,298
2016-03-03	$32.92	$39.08	$31.51	$37.49	$37.49	590,035
2016-03-02	$29.00	$31.90	$28.05	$31.90	$31.90	394,342
2016-03-01	$29.47	$29.80	$26.69	$28.96	$28.96	532,765
2016-02-29	$28.00	$30.12	$27.44	$28.95	$28.95	618,699
2016-02-26	$25.36	$29.40	$24.32	$27.49	$27.49	583,111
2016-02-25	$22.84	$24.28	$22.80	$23.95	$23.95	325,894
2016-02-24	$22.90	$24.56	$22.00	$23.22	$23.22	498,975
2016-02-23	$21.30	$23.48	$21.26	$22.62	$22.62	411,844
2016-02-22	$19.60	$21.90	$19.10	$21.62	$21.62	416,964
2016-02-19	$16.86	$19.98	$16.66	$18.48	$18.48	345,704
2016-02-18	$17.15	$17.39	$16.20	$16.75	$16.75	129,909
2016-02-17	$16.74	$17.16	$15.96	$16.70	$16.70	245,695
2016-02-16	$15.85	$16.20	$15.73	$15.94	$15.94	142,544
2016-02-12	$16.00	$17.44	$15.05	$15.40	$15.40	216,331
2016-02-11	$12.97	$16.90	$12.57	$15.77	$15.77	258,889
2016-02-10	$13.01	$14.00	$12.79	$13.09	$13.09	260,763
2016-02-09	$15.50	$15.50	$12.75	$12.81	$12.81	744,115
2016-02-08	$17.52	$18.00	$15.72	$15.85	$15.85	372,112
2016-02-05	$18.84	$18.88	$17.52	$17.60	$17.60	220,160
2016-02-04	$18.26	$19.42	$17.57	$18.50	$18.50	469,941
2016-02-03	$18.00	$18.88	$16.00	$18.20	$18.20	4,157,947

Editas Medicine Inc (EDIT) News Headlines

Trump, CBS, and ‘News Distortion’

None

wsj.com Feb. 9, 2025

Recent Editas Medicine Inc (EDIT) News

Similar Companies to Editas Medicine Inc (EDIT) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Editas Medicine Inc (EDIT) Exchange: NASDAQ