Epizyme Inc (EPZM) Stock

Data as of April 25, 2024

$1.47 ($0.00) 0.00%

Epizyme Inc - Daily Information

Click for more stock information on Epizyme Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.47
Previous Close	$1.47
High	$1.47
Low	$1.47
Adjusted Open	$1.47
Previous Adjusted Close	$1.47
Adjusted High	$1.47
Adjusted Low	$1.47

About Epizyme Inc (EPZM)

Epizyme Inc (EPZM) is a biopharmaceutical company focused on developing targeted therapeutics for serious and ultra-rare genetic diseases. Founded in 2007, the company is based in Cambridge, Massachusetts, and employs approximately 96 people. In the last 13 years, Epizyme has seen considerable growth and success in its innovative drug discovery, clinical and commercial development processes. The company has received a number of approvals and collaborations, including an approval for its product Tazverik for relapsed or refractory epithelioid sarcoma from the U.S. Food and Drug Administration, a partnership with Celgene in the European rights to Tazverik, and a collaboration with AbbVie to develop an oral gamma secretase modulator for Alzheimer's disease. This continued success has positioned Epizyme as a leader in the development of therapies for genetic diseases.

Invest in Epizyme Inc (EPZM)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Epizyme Inc (EPZM)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-08	$1.47	$1.47	$1.47	$1.47	$1.47	7,960
2022-09-07	$1.47	$1.47	$1.47	$1.47	$1.47	1,260
2022-08-26	$1.47	$1.47	$1.47	$1.47	$1.47	18,540
2022-08-25	$1.47	$1.47	$1.47	$1.47	$1.47	4,566
2022-08-12	$1.47	$1.47	$1.47	$1.47	$1.47	0
2022-08-11	$1.49	$1.50	$1.47	$1.47	$1.47	22,276,017
2022-08-10	$1.47	$1.50	$1.47	$1.49	$1.49	840,616
2022-08-09	$1.49	$1.49	$1.47	$1.49	$1.49	2,475,121
2022-08-08	$1.49	$1.53	$1.47	$1.47	$1.47	3,506,859
2022-08-05	$1.48	$1.53	$1.48	$1.52	$1.52	1,194,881
2022-08-04	$1.48	$1.49	$1.45	$1.48	$1.48	5,108,299
2022-08-03	$1.48	$1.49	$1.48	$1.49	$1.49	3,138,845
2022-08-02	$1.48	$1.49	$1.48	$1.49	$1.49	2,190,517
2022-08-01	$1.48	$1.49	$1.48	$1.48	$1.48	1,653,201
2022-07-29	$1.48	$1.49	$1.48	$1.48	$1.48	1,628,828
2022-07-28	$1.48	$1.49	$1.48	$1.48	$1.48	2,798,975
2022-07-27	$1.48	$1.49	$1.48	$1.49	$1.49	763,177
2022-07-26	$1.49	$1.49	$1.48	$1.48	$1.48	712,340
2022-07-25	$1.47	$1.49	$1.47	$1.49	$1.49	1,485,481
2022-07-22	$1.48	$1.49	$1.47	$1.49	$1.49	1,077,721
2022-07-21	$1.47	$1.48	$1.47	$1.48	$1.48	1,948,110
2022-07-20	$1.47	$1.48	$1.47	$1.48	$1.48	2,872,678
2022-07-19	$1.48	$1.49	$1.47	$1.47	$1.47	2,003,854
2022-07-18	$1.48	$1.50	$1.48	$1.48	$1.48	4,165,255
2022-07-15	$1.48	$1.49	$1.47	$1.48	$1.48	5,443,055
2022-07-14	$1.48	$1.49	$1.47	$1.48	$1.48	2,172,696
2022-07-13	$1.48	$1.49	$1.47	$1.48	$1.48	1,386,122
2022-07-12	$1.47	$1.49	$1.47	$1.49	$1.49	2,430,330
2022-07-11	$1.47	$1.48	$1.47	$1.47	$1.47	1,267,502
2022-07-08	$1.48	$1.49	$1.47	$1.48	$1.48	1,743,285
2022-07-07	$1.48	$1.50	$1.48	$1.49	$1.49	1,327,594
2022-07-06	$1.48	$1.50	$1.47	$1.49	$1.49	6,980,016
2022-07-05	$1.47	$1.49	$1.47	$1.48	$1.48	3,801,635
2022-07-01	$1.47	$1.48	$1.47	$1.48	$1.48	2,803,003
2022-06-30	$1.46	$1.48	$1.46	$1.47	$1.47	4,509,915
2022-06-29	$1.47	$1.50	$1.46	$1.47	$1.47	12,865,685
2022-06-28	$1.46	$1.48	$1.46	$1.48	$1.48	10,562,662
2022-06-27	$1.57	$1.58	$1.46	$1.48	$1.48	41,910,075
2022-06-24	$0.97	$0.98	$0.86	$0.95	$0.95	17,701,559
2022-06-23	$0.89	$0.96	$0.83	$0.96	$0.96	2,083,718
2022-06-22	$0.85	$0.90	$0.80	$0.86	$0.86	2,263,598
2022-06-21	$0.75	$0.84	$0.71	$0.79	$0.79	2,415,491
2022-06-17	$0.63	$0.74	$0.63	$0.69	$0.69	3,410,554
2022-06-16	$0.65	$0.67	$0.61	$0.65	$0.65	1,595,651
2022-06-15	$0.66	$0.70	$0.61	$0.68	$0.68	2,203,276
2022-06-14	$0.67	$0.68	$0.63	$0.65	$0.65	2,145,692
2022-06-13	$0.57	$0.70	$0.56	$0.67	$0.67	2,247,950
2022-06-10	$0.64	$0.64	$0.58	$0.61	$0.61	3,406,478
2022-06-09	$0.71	$0.72	$0.62	$0.65	$0.65	3,066,921
2022-06-08	$0.61	$0.73	$0.60	$0.71	$0.71	4,831,433
2022-06-07	$0.55	$0.66	$0.52	$0.62	$0.62	4,703,350
2022-06-06	$0.52	$0.56	$0.49	$0.54	$0.54	4,051,648
2022-06-03	$0.45	$0.54	$0.45	$0.52	$0.52	2,852,311
2022-06-02	$0.42	$0.48	$0.42	$0.47	$0.47	4,256,960
2022-06-01	$0.44	$0.44	$0.41	$0.42	$0.42	3,071,772
2022-05-31	$0.46	$0.47	$0.42	$0.42	$0.42	3,547,770
2022-05-27	$0.45	$0.47	$0.42	$0.45	$0.45	1,424,823
2022-05-26	$0.48	$0.50	$0.43	$0.44	$0.44	1,872,884
2022-05-25	$0.45	$0.51	$0.43	$0.48	$0.48	1,228,674
2022-05-24	$0.48	$0.48	$0.44	$0.45	$0.45	1,361,912
2022-05-23	$0.51	$0.57	$0.47	$0.48	$0.48	1,530,210
2022-05-20	$0.52	$0.54	$0.46	$0.51	$0.51	962,410
2022-05-19	$0.53	$0.55	$0.50	$0.53	$0.53	1,648,332
2022-05-18	$0.57	$0.60	$0.52	$0.54	$0.54	2,317,287
2022-05-17	$0.52	$0.57	$0.50	$0.56	$0.56	1,171,533
2022-05-16	$0.55	$0.56	$0.48	$0.50	$0.50	1,656,206
2022-05-13	$0.54	$0.58	$0.50	$0.52	$0.52	4,651,217
2022-05-12	$0.44	$0.59	$0.44	$0.54	$0.54	2,079,020
2022-05-11	$0.58	$0.64	$0.46	$0.47	$0.47	1,944,872
2022-05-10	$0.59	$0.65	$0.57	$0.59	$0.59	1,446,285
2022-05-09	$0.67	$0.69	$0.59	$0.62	$0.62	2,458,350
2022-05-06	$0.67	$0.68	$0.63	$0.66	$0.66	1,835,688
2022-05-05	$0.70	$0.72	$0.65	$0.67	$0.67	1,013,904
2022-05-04	$0.68	$0.74	$0.63	$0.73	$0.73	1,556,428
2022-05-03	$0.67	$0.69	$0.62	$0.67	$0.67	1,271,628
2022-05-02	$0.67	$0.71	$0.65	$0.69	$0.69	1,649,889
2022-04-29	$0.65	$0.71	$0.64	$0.65	$0.65	731,459
2022-04-28	$0.68	$0.69	$0.63	$0.67	$0.67	1,005,733
2022-04-27	$0.71	$0.73	$0.67	$0.68	$0.68	2,494,623
2022-04-26	$0.77	$0.78	$0.70	$0.71	$0.71	1,152,973
2022-04-25	$0.70	$0.78	$0.70	$0.77	$0.77	1,536,118
2022-04-22	$0.69	$0.71	$0.66	$0.70	$0.70	932,958
2022-04-21	$0.78	$0.79	$0.67	$0.69	$0.69	1,679,032
2022-04-20	$0.75	$0.79	$0.72	$0.75	$0.75	1,389,022
2022-04-19	$0.73	$0.80	$0.72	$0.75	$0.75	1,814,309
2022-04-18	$0.79	$0.79	$0.70	$0.72	$0.72	2,035,848
2022-04-14	$0.82	$0.83	$0.74	$0.76	$0.76	2,378,708
2022-04-13	$0.79	$0.89	$0.79	$0.82	$0.82	2,907,965
2022-04-12	$0.87	$0.90	$0.79	$0.80	$0.80	2,240,459
2022-04-11	$0.90	$0.92	$0.84	$0.85	$0.85	2,531,801
2022-04-08	$0.99	$1.00	$0.87	$0.87	$0.87	2,491,423
2022-04-07	$1.04	$1.06	$0.95	$0.99	$0.99	2,859,707
2022-04-06	$1.12	$1.15	$1.04	$1.05	$1.05	2,810,394
2022-04-05	$1.23	$1.23	$1.11	$1.13	$1.13	1,003,933
2022-04-04	$1.14	$1.23	$1.12	$1.20	$1.20	1,124,033
2022-04-01	$1.14	$1.18	$1.09	$1.14	$1.14	1,745,077
2022-03-31	$1.19	$1.20	$1.13	$1.15	$1.15	3,431,039
2022-03-30	$1.27	$1.32	$1.15	$1.16	$1.16	2,198,575
2022-03-29	$1.18	$1.35	$1.17	$1.30	$1.30	3,155,765
2022-03-28	$1.23	$1.24	$1.10	$1.16	$1.16	1,873,465
2022-03-25	$1.23	$1.31	$1.21	$1.23	$1.23	1,149,304
2022-03-24	$1.22	$1.25	$1.15	$1.22	$1.22	3,784,025
2022-03-23	$1.25	$1.25	$1.16	$1.17	$1.17	5,098,790
2022-03-22	$1.22	$1.30	$1.16	$1.25	$1.25	2,852,901
2022-03-21	$1.44	$1.44	$1.17	$1.19	$1.19	3,266,176
2022-03-18	$1.41	$1.51	$1.37	$1.41	$1.41	9,111,405
2022-03-17	$1.28	$1.40	$1.24	$1.39	$1.39	2,171,216
2022-03-16	$1.29	$1.34	$1.22	$1.31	$1.31	2,362,844
2022-03-15	$1.20	$1.28	$1.19	$1.20	$1.20	1,374,003
2022-03-14	$1.36	$1.37	$1.19	$1.21	$1.21	1,984,761
2022-03-11	$1.41	$1.45	$1.36	$1.36	$1.36	1,364,428
2022-03-10	$1.49	$1.53	$1.41	$1.43	$1.43	1,115,647
2022-03-09	$1.43	$1.56	$1.43	$1.55	$1.55	1,031,409
2022-03-08	$1.40	$1.51	$1.36	$1.41	$1.41	1,551,948
2022-03-07	$1.48	$1.54	$1.40	$1.45	$1.45	1,871,510
2022-03-04	$1.52	$1.59	$1.46	$1.49	$1.49	2,387,688
2022-03-03	$1.67	$1.77	$1.51	$1.54	$1.54	2,511,938
2022-03-02	$1.59	$1.71	$1.51	$1.65	$1.65	1,678,435
2022-03-01	$1.25	$1.62	$1.23	$1.59	$1.59	2,855,972
2022-02-28	$1.47	$1.49	$1.39	$1.49	$1.49	3,972,012
2022-02-25	$1.49	$1.53	$1.41	$1.48	$1.48	1,542,498
2022-02-24	$1.40	$1.51	$1.31	$1.51	$1.51	3,366,073
2022-02-23	$1.55	$1.55	$1.41	$1.42	$1.42	2,465,575
2022-02-22	$1.56	$1.67	$1.52	$1.56	$1.56	3,967,374
2022-02-18	$1.48	$1.57	$1.42	$1.54	$1.54	2,969,720
2022-02-17	$1.57	$1.60	$1.45	$1.47	$1.47	1,949,202
2022-02-16	$1.58	$1.63	$1.53	$1.61	$1.61	1,471,638
2022-02-15	$1.57	$1.67	$1.55	$1.62	$1.62	3,161,643
2022-02-14	$1.65	$1.65	$1.51	$1.51	$1.51	3,440,021
2022-02-11	$1.72	$1.72	$1.56	$1.63	$1.63	2,266,326
2022-02-10	$1.73	$1.81	$1.62	$1.71	$1.71	2,704,810
2022-02-09	$1.71	$1.81	$1.71	$1.73	$1.73	5,138,246
2022-02-08	$1.64	$1.68	$1.57	$1.68	$1.68	1,973,639
2022-02-07	$1.50	$1.70	$1.43	$1.66	$1.66	3,109,597
2022-02-04	$1.41	$1.52	$1.34	$1.49	$1.49	3,283,499
2022-02-03	$1.40	$1.41	$1.28	$1.38	$1.38	6,015,585
2022-02-02	$1.37	$1.50	$1.34	$1.41	$1.41	14,493,356
2022-02-01	$1.26	$1.27	$1.14	$1.23	$1.23	3,587,835
2022-01-31	$1.06	$1.25	$1.06	$1.23	$1.23	5,402,000
2022-01-28	$1.06	$1.14	$1.04	$1.06	$1.06	6,842,833
2022-01-27	$1.28	$1.33	$1.02	$1.06	$1.06	24,632,296
2022-01-26	$2.02	$2.09	$1.87	$1.90	$1.90	1,479,793
2022-01-25	$2.00	$2.07	$1.91	$2.01	$2.01	767,101
2022-01-24	$2.03	$2.06	$1.84	$2.02	$2.02	1,226,639
2022-01-21	$2.17	$2.21	$2.04	$2.07	$2.07	954,002
2022-01-20	$2.10	$2.31	$2.08	$2.19	$2.19	1,281,183
2022-01-19	$2.07	$2.18	$2.04	$2.10	$2.10	2,960,965
2022-01-18	$2.16	$2.21	$2.06	$2.07	$2.07	1,297,347
2022-01-14	$2.18	$2.21	$2.07	$2.17	$2.17	1,309,223
2022-01-13	$2.23	$2.29	$2.19	$2.20	$2.20	1,295,789
2022-01-12	$2.47	$2.47	$2.24	$2.24	$2.24	1,327,259
2022-01-11	$2.45	$2.54	$2.40	$2.45	$2.45	1,172,206
2022-01-10	$2.27	$2.43	$2.22	$2.41	$2.41	1,540,964
2022-01-07	$2.23	$2.31	$2.20	$2.25	$2.25	876,843
2022-01-06	$2.30	$2.31	$2.16	$2.26	$2.26	1,114,582
2022-01-05	$2.44	$2.45	$2.27	$2.28	$2.28	1,033,696
2022-01-04	$2.73	$2.75	$2.42	$2.47	$2.47	1,307,404
2022-01-03	$2.54	$2.69	$2.51	$2.68	$2.68	1,206,010
2021-12-31	$2.63	$2.65	$2.50	$2.50	$2.50	1,213,620
2021-12-30	$2.53	$2.79	$2.53	$2.65	$2.65	1,071,364
2021-12-29	$2.56	$2.62	$2.51	$2.55	$2.55	1,117,785
2021-12-28	$2.70	$2.75	$2.59	$2.60	$2.60	1,117,112
2021-12-27	$3.01	$3.05	$2.68	$2.69	$2.69	1,621,190
2021-12-23	$3.06	$3.16	$3.01	$3.03	$3.03	1,581,771
2021-12-22	$3.10	$3.14	$3.02	$3.02	$3.02	1,308,475
2021-12-21	$3.13	$3.23	$3.00	$3.11	$3.11	1,899,860
2021-12-20	$3.06	$3.19	$2.95	$3.11	$3.11	2,472,024
2021-12-17	$2.95	$3.20	$2.95	$3.07	$3.07	14,085,639
2021-12-16	$3.00	$3.07	$2.85	$2.96	$2.96	3,111,519
2021-12-15	$2.90	$2.98	$2.70	$2.96	$2.96	3,276,074
2021-12-14	$2.94	$2.95	$2.74	$2.88	$2.88	2,121,197
2021-12-13	$2.75	$3.01	$2.66	$2.97	$2.97	2,795,829
2021-12-10	$2.91	$2.91	$2.74	$2.77	$2.77	1,853,982
2021-12-09	$3.16	$3.20	$2.89	$2.90	$2.90	1,166,765
2021-12-08	$3.09	$3.16	$3.01	$3.12	$3.12	1,524,834
2021-12-07	$3.20	$3.30	$3.06	$3.12	$3.12	1,399,797
2021-12-06	$2.96	$3.20	$2.85	$3.13	$3.13	1,675,612
2021-12-03	$3.14	$3.17	$2.91	$2.93	$2.93	2,300,784
2021-12-02	$2.95	$3.13	$2.83	$3.10	$3.10	2,081,634
2021-12-01	$3.34	$3.38	$2.92	$2.93	$2.93	3,542,089
2021-11-30	$3.15	$3.34	$3.13	$3.27	$3.27	8,304,590
2021-11-29	$3.41	$3.47	$3.19	$3.20	$3.20	1,152,801
2021-11-26	$3.60	$3.60	$3.30	$3.37	$3.37	1,002,616
2021-11-24	$3.57	$3.68	$3.45	$3.62	$3.62	687,304
2021-11-23	$3.56	$3.67	$3.37	$3.59	$3.59	1,195,771
2021-11-22	$3.58	$3.66	$3.48	$3.48	$3.48	1,365,106
2021-11-19	$3.82	$3.90	$3.65	$3.67	$3.67	993,026
2021-11-18	$4.16	$4.20	$3.82	$3.83	$3.83	1,670,147
2021-11-17	$4.32	$4.51	$4.07	$4.10	$4.10	1,149,380
2021-11-16	$4.28	$4.35	$4.15	$4.27	$4.27	996,501
2021-11-15	$4.48	$4.55	$4.32	$4.33	$4.33	800,345
2021-11-12	$4.71	$4.72	$4.44	$4.50	$4.50	792,629
2021-11-11	$4.81	$4.88	$4.65	$4.66	$4.66	940,409
2021-11-10	$4.73	$4.95	$4.73	$4.83	$4.83	741,201
2021-11-09	$4.80	$5.14	$4.76	$4.85	$4.85	907,589
2021-11-08	$4.87	$5.00	$4.75	$4.98	$4.98	947,703
2021-11-05	$4.78	$4.99	$4.66	$4.93	$4.93	824,117
2021-11-04	$4.69	$4.81	$4.63	$4.77	$4.77	959,931
2021-11-03	$4.37	$4.78	$4.30	$4.74	$4.74	1,115,054
2021-11-02	$4.41	$4.45	$4.21	$4.40	$4.40	1,212,675
2021-11-01	$4.27	$4.52	$4.08	$4.44	$4.44	1,813,680
2021-10-29	$4.41	$4.50	$4.18	$4.20	$4.20	985,675
2021-10-28	$4.40	$4.48	$4.33	$4.46	$4.46	869,134
2021-10-27	$4.40	$4.48	$4.27	$4.39	$4.39	934,940
2021-10-26	$4.44	$4.53	$4.40	$4.43	$4.43	592,559
2021-10-25	$4.53	$4.62	$4.42	$4.44	$4.44	591,106
2021-10-22	$4.65	$4.65	$4.45	$4.55	$4.55	816,089
2021-10-21	$4.67	$4.84	$4.59	$4.62	$4.62	598,179
2021-10-20	$4.50	$4.69	$4.48	$4.57	$4.57	908,528
2021-10-19	$4.50	$4.57	$4.28	$4.50	$4.50	1,299,375
2021-10-18	$4.92	$4.92	$4.41	$4.46	$4.46	1,255,838
2021-10-15	$5.08	$5.08	$4.88	$4.95	$4.95	628,528
2021-10-14	$5.05	$5.12	$4.96	$5.01	$5.01	759,957
2021-10-13	$5.05	$5.09	$4.96	$5.01	$5.01	310,616
2021-10-12	$4.99	$5.07	$4.93	$5.05	$5.05	477,700
2021-10-11	$4.90	$5.09	$4.87	$5.01	$5.01	561,222
2021-10-08	$4.92	$4.94	$4.80	$4.87	$4.87	370,591
2021-10-07	$5.00	$5.04	$4.89	$4.94	$4.94	482,933
2021-10-06	$4.91	$5.02	$4.83	$4.95	$4.95	594,260
2021-10-05	$5.05	$5.21	$4.85	$4.92	$4.92	768,608
2021-10-04	$5.14	$5.24	$4.95	$4.99	$4.99	738,979
2021-10-01	$5.14	$5.23	$4.95	$5.19	$5.19	1,081,214
2021-09-30	$5.22	$5.22	$4.99	$5.12	$5.12	768,107
2021-09-29	$5.27	$5.31	$5.11	$5.13	$5.13	632,326
2021-09-28	$5.40	$5.47	$5.22	$5.24	$5.24	531,111
2021-09-27	$5.35	$5.50	$5.30	$5.43	$5.43	490,955
2021-09-24	$5.46	$5.50	$5.30	$5.33	$5.33	478,361
2021-09-23	$5.48	$5.48	$5.31	$5.47	$5.47	611,955
2021-09-22	$5.56	$5.56	$5.43	$5.44	$5.44	285,455
2021-09-21	$5.40	$5.58	$5.40	$5.51	$5.51	454,716
2021-09-20	$5.63	$5.65	$5.42	$5.49	$5.49	700,236
2021-09-17	$5.45	$5.75	$5.28	$5.73	$5.73	2,435,330
2021-09-16	$5.40	$5.42	$5.14	$5.41	$5.41	510,116
2021-09-15	$5.35	$5.45	$5.26	$5.38	$5.38	694,679
2021-09-14	$5.55	$5.60	$5.33	$5.37	$5.37	816,795
2021-09-13	$5.46	$5.72	$5.35	$5.52	$5.52	1,217,689
2021-09-10	$5.73	$5.73	$5.38	$5.44	$5.44	922,654
2021-09-09	$5.66	$5.80	$5.55	$5.68	$5.68	1,006,027
2021-09-08	$5.71	$5.78	$5.50	$5.61	$5.61	973,853
2021-09-07	$5.57	$5.73	$5.53	$5.71	$5.71	1,331,636
2021-09-03	$5.51	$5.57	$5.42	$5.55	$5.55	898,524
2021-09-02	$5.33	$5.57	$5.33	$5.56	$5.56	1,024,511
2021-09-01	$5.15	$5.38	$5.15	$5.36	$5.36	1,416,004
2021-08-31	$4.99	$5.22	$4.97	$5.16	$5.16	735,696
2021-08-30	$4.98	$5.18	$4.94	$4.97	$4.97	982,353
2021-08-27	$4.88	$5.08	$4.82	$5.00	$5.00	974,202
2021-08-26	$4.94	$5.07	$4.85	$4.86	$4.86	760,929
2021-08-25	$4.90	$5.07	$4.82	$4.98	$4.98	709,541
2021-08-24	$5.06	$5.06	$4.84	$4.90	$4.90	818,144
2021-08-23	$4.91	$5.12	$4.85	$5.08	$5.08	879,812
2021-08-20	$4.84	$4.96	$4.72	$4.86	$4.86	837,041
2021-08-19	$5.07	$5.09	$4.81	$4.82	$4.82	1,813,555
2021-08-18	$5.35	$5.35	$5.09	$5.10	$5.10	1,178,911
2021-08-17	$5.28	$5.38	$5.19	$5.36	$5.36	906,118
2021-08-16	$5.45	$5.47	$5.28	$5.31	$5.31	1,107,062
2021-08-13	$5.47	$5.57	$5.35	$5.40	$5.40	1,521,891
2021-08-12	$5.52	$5.53	$5.40	$5.42	$5.42	1,596,907
2021-08-11	$5.50	$5.58	$5.41	$5.48	$5.48	1,374,126
2021-08-10	$5.83	$5.83	$5.50	$5.50	$5.50	2,106,642
2021-08-09	$5.63	$6.15	$5.60	$5.86	$5.86	4,399,995
2021-08-06	$6.67	$6.67	$6.37	$6.47	$6.47	1,441,894
2021-08-05	$6.44	$6.66	$6.40	$6.59	$6.59	1,593,452
2021-08-04	$6.49	$6.62	$6.39	$6.46	$6.46	571,264
2021-08-03	$6.52	$6.59	$6.31	$6.56	$6.56	1,262,226
2021-08-02	$6.71	$6.76	$6.51	$6.52	$6.52	1,421,454
2021-07-30	$6.68	$6.89	$6.60	$6.63	$6.63	473,661
2021-07-29	$6.93	$7.01	$6.73	$6.76	$6.76	685,698
2021-07-28	$6.70	$6.95	$6.68	$6.92	$6.92	560,146
2021-07-27	$6.79	$6.81	$6.49	$6.67	$6.67	953,666
2021-07-26	$6.94	$7.00	$6.62	$6.63	$6.63	1,049,530
2021-07-23	$7.06	$7.32	$6.90	$6.96	$6.96	495,817
2021-07-22	$7.25	$7.40	$7.07	$7.08	$7.08	528,759
2021-07-21	$7.47	$7.47	$7.15	$7.36	$7.36	513,678
2021-07-20	$7.17	$7.59	$7.17	$7.48	$7.48	1,199,103
2021-07-19	$7.08	$7.27	$7.00	$7.20	$7.20	1,850,695
2021-07-16	$7.29	$7.46	$7.15	$7.25	$7.25	903,757
2021-07-15	$7.26	$7.35	$6.97	$7.20	$7.20	1,173,828
2021-07-14	$7.59	$7.59	$7.29	$7.29	$7.29	560,796
2021-07-13	$7.61	$7.66	$7.46	$7.52	$7.52	497,666
2021-07-12	$7.71	$7.79	$7.55	$7.67	$7.67	540,912
2021-07-09	$7.67	$7.74	$7.54	$7.73	$7.73	641,813
2021-07-08	$7.36	$7.79	$7.31	$7.67	$7.67	1,317,425
2021-07-07	$7.56	$7.66	$7.33	$7.48	$7.48	1,605,555
2021-07-06	$7.90	$7.94	$7.53	$7.63	$7.63	1,673,337
2021-07-02	$8.43	$8.43	$7.95	$7.96	$7.96	730,124
2021-07-01	$8.38	$8.52	$8.22	$8.46	$8.46	2,055,280
2021-06-30	$8.48	$8.59	$8.27	$8.31	$8.31	1,989,813
2021-06-29	$9.42	$9.51	$8.49	$8.56	$8.56	2,499,523
2021-06-28	$9.83	$9.86	$9.30	$9.42	$9.42	913,292
2021-06-25	$9.60	$9.72	$9.48	$9.71	$9.71	2,629,616
2021-06-24	$9.14	$9.65	$8.99	$9.62	$9.62	1,406,582
2021-06-23	$8.99	$9.21	$8.88	$9.04	$9.04	577,242
2021-06-22	$8.53	$8.98	$8.39	$8.95	$8.95	802,093
2021-06-21	$8.63	$8.78	$8.33	$8.60	$8.60	669,623
2021-06-18	$8.68	$8.79	$8.39	$8.59	$8.59	1,796,427
2021-06-17	$8.79	$8.88	$8.59	$8.81	$8.81	496,260
2021-06-16	$8.83	$9.04	$8.50	$8.83	$8.83	622,479
2021-06-15	$8.88	$8.95	$8.69	$8.78	$8.78	450,816
2021-06-14	$8.59	$8.91	$8.53	$8.81	$8.81	788,966
2021-06-11	$8.48	$8.54	$8.37	$8.53	$8.53	484,484
2021-06-10	$8.48	$8.61	$8.36	$8.48	$8.48	489,012
2021-06-09	$8.45	$8.65	$8.44	$8.47	$8.47	725,705
2021-06-08	$8.77	$8.93	$8.36	$8.40	$8.40	702,339
2021-06-07	$8.20	$8.83	$8.10	$8.75	$8.75	1,082,644
2021-06-04	$8.64	$8.68	$8.22	$8.24	$8.24	481,094
2021-06-03	$8.51	$8.67	$8.44	$8.61	$8.61	496,043
2021-06-02	$8.30	$9.09	$8.29	$8.62	$8.62	1,643,004
2021-06-01	$8.21	$8.29	$8.09	$8.10	$8.10	865,348
2021-05-28	$8.37	$8.54	$8.22	$8.23	$8.23	314,791
2021-05-27	$8.46	$8.46	$8.29	$8.36	$8.36	369,731
2021-05-26	$8.27	$8.41	$8.20	$8.36	$8.36	353,563
2021-05-25	$8.52	$8.57	$8.25	$8.25	$8.25	492,469
2021-05-24	$8.60	$8.62	$8.35	$8.53	$8.53	409,955
2021-05-21	$8.78	$8.78	$8.55	$8.55	$8.55	318,148
2021-05-20	$8.59	$8.85	$8.50	$8.69	$8.69	407,719
2021-05-19	$8.70	$8.88	$8.47	$8.58	$8.58	505,770
2021-05-18	$9.00	$9.14	$8.82	$8.84	$8.84	435,909
2021-05-17	$9.01	$9.37	$8.89	$9.01	$9.01	778,923
2021-05-14	$8.74	$9.17	$8.61	$9.13	$9.13	1,360,024
2021-05-13	$8.55	$8.74	$8.15	$8.67	$8.67	1,262,271
2021-05-12	$8.53	$8.99	$8.47	$8.55	$8.55	936,557
2021-05-11	$7.98	$8.60	$7.94	$8.54	$8.54	942,610
2021-05-10	$8.15	$8.62	$8.13	$8.21	$8.21	1,559,984
2021-05-07	$7.65	$8.40	$7.31	$8.29	$8.29	3,131,747
2021-05-06	$7.50	$7.50	$6.70	$6.81	$6.81	2,376,948
2021-05-05	$7.64	$7.73	$7.50	$7.52	$7.52	1,822,027
2021-05-04	$7.85	$7.85	$7.48	$7.60	$7.60	1,225,013
2021-05-03	$7.86	$7.98	$7.81	$7.85	$7.85	986,831
2021-04-30	$7.98	$8.17	$7.78	$7.81	$7.81	809,462
2021-04-29	$8.40	$8.45	$8.00	$8.07	$8.07	784,623
2021-04-28	$8.10	$8.46	$8.01	$8.31	$8.31	632,655
2021-04-27	$8.19	$8.30	$8.04	$8.17	$8.17	740,150
2021-04-26	$7.83	$8.23	$7.73	$8.18	$8.18	1,052,627
2021-04-23	$7.98	$8.03	$7.71	$7.79	$7.79	1,449,020
2021-04-22	$7.91	$8.02	$7.57	$7.88	$7.88	1,489,506
2021-04-21	$7.72	$7.89	$7.36	$7.87	$7.87	2,302,730
2021-04-20	$7.65	$7.87	$7.61	$7.74	$7.74	740,099
2021-04-19	$8.01	$8.07	$7.71	$7.73	$7.73	1,284,764
2021-04-16	$8.31	$8.33	$7.85	$8.10	$8.10	1,164,756
2021-04-15	$8.23	$8.45	$8.15	$8.23	$8.23	827,453
2021-04-14	$8.20	$8.46	$8.10	$8.22	$8.22	1,091,533
2021-04-13	$8.13	$8.21	$7.93	$8.19	$8.19	1,001,716
2021-04-12	$8.40	$8.41	$8.05	$8.12	$8.12	930,747
2021-04-09	$8.40	$8.53	$8.22	$8.37	$8.37	789,316
2021-04-08	$8.46	$8.63	$8.28	$8.42	$8.42	712,545
2021-04-07	$8.70	$8.82	$8.39	$8.44	$8.44	822,071
2021-04-06	$9.35	$9.40	$8.64	$8.65	$8.65	1,367,617
2021-04-05	$8.82	$9.44	$8.80	$9.42	$9.42	1,432,411
2021-04-01	$8.70	$8.85	$8.56	$8.63	$8.63	1,072,035
2021-03-31	$8.34	$8.75	$8.32	$8.71	$8.71	1,322,827
2021-03-30	$7.61	$8.32	$7.52	$8.17	$8.17	1,781,335
2021-03-29	$7.84	$7.97	$7.44	$7.45	$7.45	2,420,698
2021-03-26	$8.33	$8.47	$7.67	$7.89	$7.89	2,176,399
2021-03-25	$7.85	$8.25	$7.79	$8.13	$8.13	1,789,167
2021-03-24	$8.58	$8.67	$7.84	$7.86	$7.86	2,231,412
2021-03-23	$8.86	$8.92	$8.36	$8.41	$8.41	1,739,713
2021-03-22	$8.91	$9.15	$8.89	$8.99	$8.99	717,192
2021-03-19	$8.86	$9.05	$8.60	$8.98	$8.98	4,107,782
2021-03-18	$9.10	$9.30	$8.87	$8.88	$8.88	1,221,980
2021-03-17	$8.98	$9.29	$8.77	$9.23	$9.23	1,580,629
2021-03-16	$9.36	$9.41	$8.79	$9.00	$9.00	2,883,760
2021-03-15	$9.32	$9.55	$8.87	$9.00	$9.00	1,466,329
2021-03-12	$9.03	$9.18	$8.76	$9.14	$9.14	967,022
2021-03-11	$9.09	$9.13	$8.88	$9.05	$9.05	1,297,595
2021-03-10	$9.20	$9.23	$8.78	$9.00	$9.00	916,171
2021-03-09	$9.10	$9.39	$8.95	$9.00	$9.00	1,069,900
2021-03-08	$9.54	$9.69	$8.95	$8.97	$8.97	1,008,995
2021-03-05	$9.33	$9.54	$8.98	$9.51	$9.51	907,231
2021-03-04	$9.27	$9.44	$8.94	$9.20	$9.20	1,161,933
2021-03-03	$9.51	$9.69	$9.17	$9.26	$9.26	1,143,221
2021-03-02	$9.78	$9.93	$9.52	$9.55	$9.55	811,906
2021-03-01	$9.54	$9.86	$9.49	$9.78	$9.78	888,588
2021-02-26	$9.72	$9.86	$9.42	$9.59	$9.59	1,159,567
2021-02-25	$10.00	$10.26	$9.65	$9.66	$9.66	1,408,540
2021-02-24	$10.36	$10.62	$10.01	$10.19	$10.19	994,910
2021-02-23	$10.24	$10.97	$10.05	$10.41	$10.41	1,484,124
2021-02-22	$10.56	$10.90	$10.24	$10.69	$10.69	866,554
2021-02-19	$10.73	$10.93	$10.45	$10.60	$10.60	720,148
2021-02-18	$10.93	$10.95	$10.56	$10.67	$10.67	624,149
2021-02-17	$10.71	$11.16	$10.50	$11.05	$11.05	843,692
2021-02-16	$10.80	$10.86	$10.37	$10.71	$10.71	952,907
2021-02-12	$10.79	$10.96	$10.64	$10.74	$10.74	505,165
2021-02-11	$11.32	$11.32	$10.70	$10.79	$10.79	742,638
2021-02-10	$11.79	$11.80	$11.02	$11.14	$11.14	654,202
2021-02-09	$11.68	$12.10	$11.46	$11.59	$11.59	746,428
2021-02-08	$11.12	$11.64	$10.86	$11.62	$11.62	1,024,424
2021-02-05	$11.66	$11.88	$10.97	$11.00	$11.00	1,023,005
2021-02-04	$11.21	$11.64	$11.12	$11.47	$11.47	509,471
2021-02-03	$11.22	$11.72	$11.10	$11.26	$11.26	701,070
2021-02-02	$11.30	$11.72	$11.18	$11.23	$11.23	1,676,718
2021-02-01	$11.18	$11.19	$10.70	$11.03	$11.03	580,383
2021-01-29	$11.37	$11.90	$10.91	$10.95	$10.95	894,253
2021-01-28	$11.90	$12.00	$11.30	$11.37	$11.37	724,147
2021-01-27	$11.65	$12.37	$11.33	$11.79	$11.79	963,046
2021-01-26	$12.03	$12.33	$11.71	$11.84	$11.84	614,395
2021-01-25	$11.41	$12.02	$11.26	$12.02	$12.02	814,044
2021-01-22	$11.35	$11.52	$11.07	$11.45	$11.45	678,122
2021-01-21	$12.32	$12.39	$11.39	$11.39	$11.39	723,329
2021-01-20	$11.90	$12.69	$11.61	$12.25	$12.25	1,349,044
2021-01-19	$11.80	$11.99	$11.48	$11.81	$11.81	521,092
2021-01-15	$11.91	$12.24	$11.70	$11.73	$11.73	431,281
2021-01-14	$11.62	$11.99	$11.55	$11.96	$11.96	657,902
2021-01-13	$12.15	$12.15	$11.49	$11.53	$11.53	752,282
2021-01-12	$12.15	$12.35	$11.94	$12.15	$12.15	543,112
2021-01-11	$12.27	$12.41	$11.79	$12.08	$12.08	463,233
2021-01-08	$11.98	$12.55	$11.95	$12.32	$12.32	623,365
2021-01-07	$11.72	$12.37	$11.69	$11.99	$11.99	640,628
2021-01-06	$11.52	$11.95	$11.22	$11.67	$11.67	966,418
2021-01-05	$10.77	$12.16	$10.67	$11.57	$11.57	1,956,743
2021-01-04	$10.89	$11.02	$10.62	$10.71	$10.71	725,417
2020-12-31	$11.50	$11.50	$10.84	$10.86	$10.86	1,109,973
2020-12-30	$11.55	$11.83	$11.50	$11.57	$11.57	974,224
2020-12-29	$11.85	$11.88	$11.47	$11.49	$11.49	980,272
2020-12-28	$11.97	$12.22	$11.77	$11.78	$11.78	1,230,029
2020-12-24	$11.64	$12.07	$11.60	$11.75	$11.75	349,724
2020-12-23	$12.13	$12.17	$11.76	$11.81	$11.81	623,503
2020-12-22	$12.05	$12.35	$11.76	$12.01	$12.01	3,924,719
2020-12-21	$11.90	$12.17	$11.42	$12.06	$12.06	1,878,920
2020-12-18	$12.86	$13.10	$12.20	$12.39	$12.39	3,008,581
2020-12-17	$12.50	$12.75	$12.15	$12.74	$12.74	733,763
2020-12-16	$13.12	$13.12	$12.44	$12.50	$12.50	620,063
2020-12-15	$13.21	$13.21	$12.50	$13.01	$13.01	764,148
2020-12-14	$12.74	$13.30	$12.52	$13.05	$13.05	1,092,117
2020-12-11	$12.40	$12.73	$12.20	$12.50	$12.50	718,426
2020-12-10	$12.10	$12.70	$11.93	$12.32	$12.32	711,281
2020-12-09	$12.49	$12.72	$11.97	$12.10	$12.10	913,181
2020-12-08	$12.15	$12.55	$11.95	$12.47	$12.47	928,110
2020-12-07	$13.20	$13.31	$12.13	$12.20	$12.20	1,406,986
2020-12-04	$13.08	$13.37	$12.81	$13.09	$13.09	676,848
2020-12-03	$13.54	$13.58	$12.88	$13.00	$13.00	1,004,837
2020-12-02	$13.28	$13.76	$13.18	$13.38	$13.38	1,079,549
2020-12-01	$14.16	$14.30	$13.17	$13.31	$13.31	934,699
2020-11-30	$13.81	$13.95	$12.63	$13.74	$13.74	1,891,512
2020-11-27	$12.03	$12.25	$11.87	$12.13	$12.13	300,702
2020-11-25	$11.84	$12.05	$11.76	$11.85	$11.85	446,622
2020-11-24	$11.44	$12.22	$11.39	$11.80	$11.80	741,977
2020-11-23	$11.52	$11.68	$11.27	$11.41	$11.41	823,999
2020-11-20	$11.16	$11.47	$11.08	$11.32	$11.32	561,305
2020-11-19	$11.26	$11.53	$11.06	$11.32	$11.32	654,873
2020-11-18	$11.54	$12.00	$11.28	$11.28	$11.28	1,085,273
2020-11-17	$11.80	$11.84	$11.37	$11.51	$11.51	605,407
2020-11-16	$12.24	$12.24	$11.52	$11.85	$11.85	772,285
2020-11-13	$11.66	$12.00	$11.46	$11.79	$11.79	1,186,651
2020-11-12	$11.68	$11.77	$11.10	$11.23	$11.23	782,564
2020-11-11	$12.25	$12.45	$11.64	$11.75	$11.75	745,613
2020-11-10	$11.91	$12.39	$11.35	$12.18	$12.18	1,134,740
2020-11-09	$10.75	$11.84	$10.71	$11.45	$11.45	1,949,855
2020-11-06	$10.48	$11.37	$9.90	$10.34	$10.34	3,970,703
2020-11-05	$13.00	$13.69	$12.76	$13.55	$13.55	687,805
2020-11-04	$12.70	$13.81	$12.70	$13.10	$13.10	754,893
2020-11-03	$12.74	$12.95	$12.41	$12.78	$12.78	640,545
2020-11-02	$12.56	$12.82	$12.23	$12.53	$12.53	560,297
2020-10-30	$12.46	$12.65	$11.80	$12.36	$12.36	746,805
2020-10-29	$12.40	$12.81	$12.19	$12.62	$12.62	686,889
2020-10-28	$12.60	$12.74	$12.20	$12.42	$12.42	518,646
2020-10-27	$12.57	$13.13	$12.40	$12.96	$12.96	592,799
2020-10-26	$13.24	$13.39	$12.58	$12.63	$12.63	798,596
2020-10-23	$13.70	$13.81	$13.13	$13.32	$13.32	824,723
2020-10-22	$13.44	$13.74	$13.10	$13.57	$13.57	798,689
2020-10-21	$13.71	$13.97	$13.29	$13.40	$13.40	1,529,986
2020-10-20	$13.85	$14.10	$13.68	$13.77	$13.77	1,395,792
2020-10-19	$13.48	$13.85	$13.35	$13.69	$13.69	1,474,701
2020-10-16	$12.86	$13.48	$12.82	$13.38	$13.38	825,106
2020-10-15	$12.53	$13.16	$12.48	$13.05	$13.05	530,590
2020-10-14	$12.50	$12.94	$12.42	$12.79	$12.79	881,410
2020-10-13	$12.37	$12.67	$12.26	$12.48	$12.48	392,813
2020-10-12	$12.53	$12.89	$12.35	$12.46	$12.46	519,456
2020-10-09	$12.52	$12.89	$12.25	$12.45	$12.45	561,021
2020-10-08	$12.73	$12.85	$12.30	$12.49	$12.49	485,071
2020-10-07	$12.18	$12.65	$12.18	$12.61	$12.61	508,837
2020-10-06	$12.47	$12.61	$11.94	$12.06	$12.06	1,006,760
2020-10-05	$11.25	$12.33	$11.25	$12.19	$12.19	1,527,345
2020-10-02	$11.30	$11.78	$11.03	$11.03	$11.03	586,578
2020-10-01	$12.00	$12.10	$11.30	$11.51	$11.51	1,002,192
2020-09-30	$12.09	$12.20	$11.77	$11.93	$11.93	982,163
2020-09-29	$12.19	$12.36	$11.90	$12.03	$12.03	678,445
2020-09-28	$12.00	$12.22	$11.75	$12.17	$12.17	588,961
2020-09-25	$11.68	$12.11	$11.61	$11.94	$11.94	737,006
2020-09-24	$11.95	$12.06	$11.52	$11.73	$11.73	681,480
2020-09-23	$12.65	$12.84	$11.92	$11.94	$11.94	574,770
2020-09-22	$12.81	$13.02	$12.21	$12.66	$12.66	1,236,412
2020-09-21	$13.00	$13.04	$12.03	$12.81	$12.81	1,510,381
2020-09-18	$13.00	$13.59	$12.97	$13.26	$13.26	2,854,868
2020-09-17	$12.59	$13.27	$12.57	$13.12	$13.12	824,982
2020-09-16	$12.65	$13.08	$12.52	$12.76	$12.76	1,018,800
2020-09-15	$13.14	$13.25	$12.50	$12.56	$12.56	808,937
2020-09-14	$12.27	$13.48	$12.23	$13.02	$13.02	1,559,000
2020-09-11	$12.31	$12.38	$11.81	$12.00	$12.00	624,618
2020-09-10	$12.72	$13.03	$12.05	$12.14	$12.14	855,629
2020-09-09	$12.85	$13.02	$12.60	$12.70	$12.70	496,620
2020-09-08	$12.62	$13.12	$12.44	$12.67	$12.67	770,519
2020-09-04	$12.82	$12.98	$12.23	$12.78	$12.78	523,979
2020-09-03	$13.10	$13.28	$12.48	$12.64	$12.64	619,475
2020-09-02	$12.88	$13.18	$12.42	$13.11	$13.11	716,185
2020-09-01	$12.86	$13.01	$12.47	$12.79	$12.79	1,050,867
2020-08-31	$12.66	$13.28	$12.35	$13.00	$13.00	907,306
2020-08-28	$12.30	$12.61	$12.09	$12.57	$12.57	590,100
2020-08-27	$12.26	$12.28	$11.92	$12.16	$12.16	405,319
2020-08-26	$12.76	$12.81	$12.07	$12.24	$12.24	533,753
2020-08-25	$12.80	$13.00	$12.64	$12.83	$12.83	431,610
2020-08-24	$12.55	$12.84	$12.24	$12.81	$12.81	728,524
2020-08-21	$12.83	$12.88	$12.40	$12.50	$12.50	366,833
2020-08-20	$12.55	$13.10	$12.44	$12.88	$12.88	973,792
2020-08-19	$12.20	$12.82	$11.96	$12.64	$12.64	1,300,830
2020-08-18	$12.54	$12.56	$11.91	$12.13	$12.13	1,162,847
2020-08-17	$12.52	$12.82	$12.46	$12.54	$12.54	824,914
2020-08-14	$12.74	$12.86	$12.41	$12.63	$12.63	573,109
2020-08-13	$12.70	$12.95	$12.56	$12.71	$12.71	733,657
2020-08-12	$12.55	$12.99	$12.55	$12.74	$12.74	1,051,778
2020-08-11	$12.84	$13.06	$12.61	$12.69	$12.69	828,946
2020-08-10	$12.85	$13.12	$12.62	$12.71	$12.71	622,521
2020-08-07	$12.78	$13.01	$12.50	$12.87	$12.87	712,110
2020-08-06	$12.96	$13.10	$12.74	$12.84	$12.84	829,754
2020-08-05	$12.37	$13.35	$12.34	$13.03	$13.03	1,613,687
2020-08-04	$14.17	$14.37	$12.29	$12.30	$12.30	3,190,593
2020-08-03	$13.92	$14.56	$13.51	$14.37	$14.37	1,313,432
2020-07-31	$13.95	$14.02	$13.59	$13.84	$13.84	1,506,701
2020-07-30	$13.80	$14.25	$13.52	$14.01	$14.01	787,133
2020-07-29	$14.57	$14.74	$13.94	$13.98	$13.98	739,958
2020-07-28	$14.79	$14.85	$14.28	$14.47	$14.47	545,748
2020-07-27	$14.24	$14.93	$14.22	$14.81	$14.81	647,197
2020-07-24	$13.93	$14.61	$13.75	$14.33	$14.33	832,205
2020-07-23	$14.60	$14.76	$14.03	$14.18	$14.18	740,975
2020-07-22	$14.61	$14.80	$14.25	$14.66	$14.66	1,107,452
2020-07-21	$14.95	$15.24	$14.22	$14.69	$14.69	1,500,165
2020-07-20	$14.27	$14.68	$13.85	$14.63	$14.63	893,797
2020-07-17	$14.60	$14.83	$14.24	$14.27	$14.27	966,300
2020-07-16	$14.72	$14.73	$14.27	$14.62	$14.62	724,700
2020-07-15	$14.99	$15.36	$14.79	$14.89	$14.89	747,100
2020-07-14	$14.99	$15.15	$14.48	$14.79	$14.79	1,241,300
2020-07-13	$15.27	$16.13	$14.87	$14.97	$14.97	1,156,300
2020-07-10	$15.10	$15.21	$14.75	$15.16	$15.16	866,600
2020-07-09	$16.11	$16.26	$15.01	$15.17	$15.17	1,233,200
2020-07-08	$16.21	$16.29	$15.83	$16.25	$16.25	660,200
2020-07-07	$15.69	$16.68	$15.57	$16.13	$16.13	782,200
2020-07-06	$15.90	$15.96	$15.61	$15.81	$15.81	736,500
2020-07-02	$15.98	$16.10	$15.51	$15.82	$15.82	740,200
2020-07-01	$16.13	$16.49	$15.65	$15.81	$15.81	1,187,200
2020-06-30	$16.24	$16.73	$15.81	$16.06	$16.06	717,000
2020-06-29	$16.08	$17.37	$15.86	$16.25	$16.25	1,617,900
2020-06-26	$16.15	$16.32	$15.31	$15.51	$15.51	2,865,968
2020-06-25	$16.42	$16.54	$16.06	$16.52	$16.52	1,216,212
2020-06-24	$18.06	$18.32	$16.42	$16.47	$16.47	1,438,964
2020-06-23	$18.19	$19.20	$18.09	$18.33	$18.33	1,750,427
2020-06-22	$18.50	$18.70	$17.24	$18.20	$18.20	2,036,888
2020-06-19	$19.79	$19.92	$17.85	$18.84	$18.84	8,146,505
2020-06-18	$19.70	$22.00	$18.02	$20.46	$20.46	6,255,850
2020-06-17	$19.25	$19.75	$18.86	$19.52	$19.52	865,510
2020-06-16	$19.91	$20.48	$18.85	$19.30	$19.30	1,296,031
2020-06-15	$17.16	$19.60	$16.84	$19.37	$19.37	1,399,508
2020-06-12	$17.46	$17.59	$16.18	$17.35	$17.35	1,404,975
2020-06-11	$17.49	$18.25	$17.03	$17.05	$17.05	1,328,160
2020-06-10	$17.88	$18.64	$17.85	$18.30	$18.30	930,914
2020-06-09	$17.25	$18.10	$17.16	$17.80	$17.80	721,003
2020-06-08	$17.56	$17.64	$17.00	$17.37	$17.37	936,492
2020-06-05	$17.56	$18.22	$17.11	$17.18	$17.18	770,430
2020-06-04	$17.45	$18.12	$16.87	$17.11	$17.11	830,600
2020-06-03	$17.56	$18.00	$17.41	$17.43	$17.43	730,497
2020-06-02	$17.80	$17.80	$16.93	$17.46	$17.46	744,198
2020-06-01	$17.62	$17.71	$17.06	$17.12	$17.12	803,924
2020-05-29	$18.35	$18.46	$16.55	$17.55	$17.55	1,053,032
2020-05-28	$19.02	$19.21	$18.36	$18.41	$18.41	650,119
2020-05-27	$19.51	$19.76	$18.23	$18.84	$18.84	1,040,430
2020-05-26	$19.12	$19.75	$18.84	$19.02	$19.02	757,785
2020-05-22	$18.37	$18.81	$18.30	$18.58	$18.58	604,372
2020-05-21	$18.99	$18.99	$18.37	$18.47	$18.47	514,894
2020-05-20	$18.56	$19.03	$18.38	$18.95	$18.95	663,260
2020-05-19	$18.75	$19.33	$18.14	$18.14	$18.14	571,295
2020-05-18	$18.33	$19.62	$18.28	$18.75	$18.75	893,541
2020-05-15	$16.99	$17.76	$16.54	$17.72	$17.72	755,006
2020-05-14	$16.64	$17.19	$16.16	$17.10	$17.10	603,863
2020-05-13	$17.55	$18.00	$16.28	$17.12	$17.12	725,740
2020-05-12	$17.88	$18.57	$17.30	$17.56	$17.56	721,757
2020-05-11	$17.07	$18.11	$16.95	$17.69	$17.69	759,021
2020-05-08	$18.04	$18.11	$17.20	$17.31	$17.31	534,942
2020-05-07	$18.09	$18.09	$17.36	$17.73	$17.73	526,941
2020-05-06	$18.25	$18.76	$17.82	$17.92	$17.92	815,751
2020-05-05	$17.02	$18.81	$16.80	$18.27	$18.27	1,609,622
2020-05-04	$16.25	$16.80	$15.43	$16.59	$16.59	937,118
2020-05-01	$16.41	$16.41	$15.19	$15.75	$15.75	598,389
2020-04-30	$17.77	$17.77	$16.46	$16.46	$16.46	717,371
2020-04-29	$18.10	$18.22	$17.58	$17.89	$17.89	507,331
2020-04-28	$17.95	$17.95	$17.23	$17.57	$17.57	482,510
2020-04-27	$18.21	$18.54	$17.39	$17.48	$17.48	506,913
2020-04-24	$17.67	$18.27	$17.34	$18.08	$18.08	534,760
2020-04-23	$18.19	$18.70	$17.53	$17.56	$17.56	428,837
2020-04-22	$18.26	$18.26	$17.66	$17.95	$17.95	467,080
2020-04-21	$18.06	$18.25	$17.31	$17.72	$17.72	411,853
2020-04-20	$17.55	$19.23	$17.32	$18.51	$18.51	773,028
2020-04-17	$17.75	$17.94	$17.11	$17.67	$17.67	830,506
2020-04-16	$17.17	$17.37	$16.63	$17.07	$17.07	458,583
2020-04-15	$17.98	$17.98	$16.38	$17.00	$17.00	878,379
2020-04-14	$17.88	$18.59	$17.58	$18.43	$18.43	767,419
2020-04-13	$17.60	$17.70	$16.96	$17.19	$17.19	753,000
2020-04-09	$17.11	$17.96	$16.14	$17.66	$17.66	1,200,677
2020-04-08	$15.47	$16.99	$15.12	$16.83	$16.83	1,226,549
2020-04-07	$15.78	$15.91	$14.93	$15.05	$15.05	1,346,353
2020-04-06	$14.65	$15.60	$14.26	$15.28	$15.28	1,069,060
2020-04-03	$14.30	$14.37	$13.77	$13.90	$13.90	688,569
2020-04-02	$13.59	$14.53	$13.50	$14.26	$14.26	751,260
2020-04-01	$14.59	$14.99	$13.51	$13.68	$13.68	1,832,793
2020-03-31	$16.50	$16.50	$14.89	$15.51	$15.51	1,285,797
2020-03-30	$18.05	$18.07	$16.00	$16.53	$16.53	697,522
2020-03-27	$16.93	$18.22	$16.74	$17.78	$17.78	1,367,563
2020-03-26	$15.50	$17.81	$15.41	$17.71	$17.71	1,326,923
2020-03-25	$15.27	$16.53	$15.03	$15.17	$15.17	1,175,997
2020-03-24	$16.81	$17.04	$15.24	$16.14	$16.14	1,113,444
2020-03-23	$15.01	$15.67	$14.38	$15.44	$15.44	1,128,897
2020-03-20	$16.26	$16.47	$14.77	$14.97	$14.97	1,486,642
2020-03-19	$16.05	$17.73	$15.81	$16.02	$16.02	868,866
2020-03-18	$16.90	$19.35	$15.57	$15.69	$15.69	1,279,444
2020-03-17	$15.19	$18.00	$14.75	$17.88	$17.88	1,331,860
2020-03-16	$14.64	$17.05	$14.55	$14.83	$14.83	1,258,512
2020-03-13	$17.03	$17.68	$14.10	$16.82	$16.82	1,362,264
2020-03-12	$16.60	$17.60	$16.00	$16.01	$16.01	1,166,204
2020-03-11	$19.95	$20.38	$17.93	$18.46	$18.46	1,135,629
2020-03-10	$20.88	$20.90	$19.55	$20.53	$20.53	1,314,567
2020-03-09	$19.93	$20.88	$19.51	$20.00	$20.00	956,243
2020-03-06	$21.90	$22.68	$21.20	$21.67	$21.67	696,787
2020-03-05	$21.75	$23.61	$21.68	$22.71	$22.71	810,942
2020-03-04	$21.59	$22.55	$21.52	$22.30	$22.30	1,029,518
2020-03-03	$23.01	$23.01	$20.59	$20.72	$20.72	1,024,202
2020-03-02	$21.69	$23.23	$20.86	$22.99	$22.99	1,182,066
2020-02-28	$19.44	$21.46	$19.00	$21.43	$21.43	952,038
2020-02-27	$21.00	$21.38	$20.02	$20.47	$20.47	826,708
2020-02-26	$21.67	$22.81	$20.88	$21.64	$21.64	1,038,113
2020-02-25	$22.18	$22.95	$21.00	$21.49	$21.49	1,002,671
2020-02-24	$21.00	$22.44	$20.55	$21.64	$21.64	1,647,446
2020-02-21	$25.49	$25.49	$24.67	$24.88	$24.88	721,849
2020-02-20	$25.14	$25.60	$24.26	$25.48	$25.48	577,737
2020-02-19	$25.29	$25.98	$25.05	$25.18	$25.18	863,770
2020-02-18	$24.19	$25.41	$24.02	$25.25	$25.25	774,704
2020-02-14	$22.83	$24.39	$22.65	$24.26	$24.26	951,361
2020-02-13	$22.53	$22.96	$22.16	$22.23	$22.23	319,164
2020-02-12	$22.38	$22.83	$21.81	$22.73	$22.73	356,152
2020-02-11	$22.47	$22.47	$21.74	$22.22	$22.22	428,668
2020-02-10	$21.38	$22.75	$21.32	$22.28	$22.28	840,526
2020-02-07	$21.62	$21.73	$20.96	$21.35	$21.35	346,574
2020-02-06	$21.91	$22.30	$21.67	$21.78	$21.78	378,660
2020-02-05	$21.86	$22.29	$21.67	$21.89	$21.89	491,231
2020-02-04	$21.92	$22.00	$20.70	$21.62	$21.62	1,242,896
2020-02-03	$21.15	$22.01	$20.95	$21.39	$21.39	916,831
2020-01-31	$21.34	$21.34	$20.40	$20.93	$20.93	890,026
2020-01-30	$22.03	$22.19	$21.00	$21.32	$21.32	846,708
2020-01-29	$21.98	$22.51	$21.44	$22.20	$22.20	743,008
2020-01-28	$21.43	$22.01	$20.72	$21.81	$21.81	1,087,677
2020-01-27	$20.32	$22.40	$20.26	$21.36	$21.36	1,426,396
2020-01-24	$24.67	$25.13	$22.12	$22.40	$22.40	3,894,598
2020-01-23	$26.05	$27.03	$25.59	$26.72	$26.72	2,165,258
2020-01-22	$26.30	$26.58	$25.40	$25.51	$25.51	1,201,891
2020-01-21	$27.67	$27.82	$25.86	$26.02	$26.02	1,764,425
2020-01-17	$25.86	$27.05	$25.70	$26.72	$26.72	1,255,650
2020-01-16	$26.45	$26.54	$24.94	$25.54	$25.54	1,189,428
2020-01-15	$25.49	$26.25	$25.41	$26.15	$26.15	1,383,861
2020-01-14	$24.26	$25.63	$24.04	$25.28	$25.28	948,190
2020-01-13	$23.99	$24.47	$23.51	$24.41	$24.41	715,126
2020-01-10	$24.36	$24.94	$23.85	$23.90	$23.90	1,589,871
2020-01-09	$24.13	$24.79	$23.96	$24.34	$24.34	706,101
2020-01-08	$23.41	$24.19	$22.55	$24.04	$24.04	1,325,181
2020-01-07	$24.54	$25.45	$23.53	$23.80	$23.80	1,539,400
2020-01-06	$21.57	$24.74	$21.40	$24.54	$24.54	2,792,989
2020-01-03	$24.43	$24.95	$23.74	$24.53	$24.53	1,225,125
2020-01-02	$25.13	$25.26	$23.00	$24.90	$24.90	2,206,931
2019-12-31	$22.79	$24.77	$22.40	$24.60	$24.60	1,375,942
2019-12-30	$23.03	$23.26	$21.60	$22.66	$22.66	1,822,869
2019-12-27	$21.21	$22.75	$21.02	$22.62	$22.62	1,089,403
2019-12-26	$21.33	$21.90	$21.00	$21.45	$21.45	529,261
2019-12-24	$20.42	$21.38	$20.02	$21.33	$21.33	307,924
2019-12-23	$20.68	$21.08	$19.55	$20.58	$20.58	1,320,375
2019-12-20	$19.68	$20.79	$19.16	$20.68	$20.68	1,748,740
2019-12-19	$20.27	$20.44	$18.72	$19.59	$19.59	1,507,247
2019-12-18	$20.10	$25.00	$19.50	$20.10	$20.10	2,700,143
2019-12-17	$18.53	$18.71	$17.87	$18.19	$18.19	928,561
2019-12-16	$16.41	$18.45	$16.20	$18.34	$18.34	1,105,392
2019-12-13	$17.56	$18.06	$17.50	$17.71	$17.71	553,946
2019-12-12	$17.98	$18.37	$17.69	$17.81	$17.81	609,910
2019-12-11	$18.92	$19.07	$18.02	$18.10	$18.10	553,449
2019-12-10	$18.55	$19.11	$18.39	$18.81	$18.81	1,318,490
2019-12-09	$18.18	$19.30	$17.82	$18.59	$18.59	1,832,873
2019-12-06	$16.41	$18.40	$16.30	$18.22	$18.22	2,446,734
2019-12-05	$15.81	$15.84	$15.12	$15.30	$15.30	485,545
2019-12-04	$15.83	$16.08	$15.57	$15.81	$15.81	528,457
2019-12-03	$15.67	$16.08	$15.48	$15.90	$15.90	1,041,619
2019-12-02	$16.52	$16.52	$15.00	$15.76	$15.76	1,288,335
2019-11-29	$16.56	$16.80	$16.35	$16.52	$16.52	311,654
2019-11-27	$16.69	$16.84	$16.41	$16.63	$16.63	937,102
2019-11-26	$16.81	$16.98	$16.50	$16.61	$16.61	528,296
2019-11-25	$16.42	$17.00	$16.42	$16.81	$16.81	741,025
2019-11-22	$16.62	$16.99	$16.30	$16.42	$16.42	659,398
2019-11-21	$16.59	$16.79	$16.23	$16.59	$16.59	341,574
2019-11-20	$15.99	$16.74	$15.77	$16.66	$16.66	916,032
2019-11-19	$15.50	$16.18	$15.40	$16.04	$16.04	790,903
2019-11-18	$15.40	$15.50	$15.21	$15.42	$15.42	748,290
2019-11-15	$15.38	$15.49	$15.11	$15.36	$15.36	261,751
2019-11-14	$15.22	$15.43	$15.00	$15.26	$15.26	338,585
2019-11-13	$14.83	$15.31	$14.70	$15.26	$15.26	275,036
2019-11-12	$14.87	$15.12	$14.71	$15.03	$15.03	450,810
2019-11-11	$15.09	$15.25	$14.51	$14.86	$14.86	515,305
2019-11-08	$14.39	$15.20	$13.95	$15.18	$15.18	722,493
2019-11-07	$13.61	$14.42	$13.61	$14.40	$14.40	748,354
2019-11-06	$14.71	$15.12	$13.39	$13.51	$13.51	1,175,626
2019-11-05	$13.08	$14.76	$13.00	$14.76	$14.76	1,823,431
2019-11-04	$12.41	$13.30	$12.26	$12.46	$12.46	1,346,178
2019-11-01	$11.63	$12.04	$11.54	$11.85	$11.85	1,094,553
2019-10-31	$11.66	$11.85	$11.30	$11.51	$11.51	1,121,363
2019-10-30	$10.74	$11.59	$10.70	$11.56	$11.56	1,903,089
2019-10-29	$11.10	$11.15	$10.51	$10.55	$10.55	319,612
2019-10-28	$10.61	$11.24	$10.61	$11.06	$11.06	294,507
2019-10-25	$10.98	$11.14	$10.54	$10.60	$10.60	555,679
2019-10-24	$10.92	$11.10	$10.73	$11.00	$11.00	350,912
2019-10-23	$10.80	$10.92	$10.71	$10.85	$10.85	236,989
2019-10-22	$10.85	$11.04	$10.74	$10.84	$10.84	309,401
2019-10-21	$10.47	$10.76	$10.37	$10.74	$10.74	313,416
2019-10-18	$10.40	$10.55	$10.29	$10.34	$10.34	285,172
2019-10-17	$10.32	$10.57	$10.31	$10.47	$10.47	281,140
2019-10-16	$10.27	$10.55	$10.25	$10.27	$10.27	236,234
2019-10-15	$10.06	$10.27	$9.88	$10.27	$10.27	375,113
2019-10-14	$9.97	$10.28	$9.96	$10.01	$10.01	340,515
2019-10-11	$10.11	$10.31	$9.98	$10.03	$10.03	886,524
2019-10-10	$9.82	$10.14	$9.77	$9.98	$9.98	489,501
2019-10-09	$10.24	$10.44	$9.74	$9.77	$9.77	420,239
2019-10-08	$10.19	$10.39	$9.91	$10.10	$10.10	392,678
2019-10-07	$10.85	$11.00	$10.28	$10.32	$10.32	579,148
2019-10-04	$10.83	$11.03	$10.52	$10.88	$10.88	453,992
2019-10-03	$10.31	$10.96	$10.28	$10.78	$10.78	652,726
2019-10-02	$9.94	$10.40	$9.81	$10.33	$10.33	793,837
2019-10-01	$10.41	$10.67	$9.90	$9.99	$9.99	991,650
2019-09-30	$10.23	$10.42	$9.89	$10.32	$10.32	615,716
2019-09-27	$10.23	$10.62	$10.05	$10.17	$10.17	462,926
2019-09-26	$10.76	$10.83	$10.23	$10.25	$10.25	552,366
2019-09-25	$10.69	$11.00	$10.50	$10.78	$10.78	478,373
2019-09-24	$11.14	$11.14	$10.50	$10.68	$10.68	659,370
2019-09-23	$11.03	$11.41	$11.03	$11.09	$11.09	551,020
2019-09-20	$11.11	$11.32	$10.85	$11.06	$11.06	1,443,791
2019-09-19	$11.76	$11.88	$11.10	$11.15	$11.15	880,183
2019-09-18	$11.73	$11.91	$11.33	$11.74	$11.74	1,146,890
2019-09-17	$12.06	$12.48	$11.69	$11.73	$11.73	959,830
2019-09-16	$11.88	$12.39	$11.88	$12.19	$12.19	953,001
2019-09-13	$12.21	$12.58	$11.96	$11.96	$11.96	1,739,005
2019-09-12	$13.00	$13.10	$11.89	$12.14	$12.14	1,444,126
2019-09-11	$12.96	$13.10	$12.40	$13.00	$13.00	762,600
2019-09-10	$13.04	$13.37	$12.94	$13.02	$13.02	642,100
2019-09-09	$13.13	$13.40	$12.86	$13.12	$13.12	343,093
2019-09-06	$13.00	$13.56	$12.81	$13.04	$13.04	526,749
2019-09-05	$12.65	$12.99	$12.38	$12.99	$12.99	537,979
2019-09-04	$12.67	$12.76	$12.07	$12.55	$12.55	539,706
2019-09-03	$12.77	$13.33	$12.53	$12.54	$12.54	662,394
2019-08-30	$13.51	$13.60	$12.78	$12.97	$12.97	309,403
2019-08-29	$12.94	$13.71	$12.80	$13.49	$13.49	418,588
2019-08-28	$12.35	$12.77	$12.22	$12.75	$12.75	339,620
2019-08-27	$13.05	$13.16	$11.79	$12.35	$12.35	889,141
2019-08-26	$13.10	$13.10	$12.73	$12.93	$12.93	388,458
2019-08-23	$13.17	$13.41	$12.73	$12.86	$12.86	487,034
2019-08-22	$13.57	$13.60	$13.02	$13.28	$13.28	499,096
2019-08-21	$13.63	$13.83	$13.28	$13.58	$13.58	493,866
2019-08-20	$13.88	$13.96	$13.30	$13.51	$13.51	363,064
2019-08-19	$13.74	$14.20	$13.41	$13.86	$13.86	573,745
2019-08-16	$12.99	$13.73	$12.82	$13.72	$13.72	531,614
2019-08-15	$12.77	$12.96	$12.50	$12.83	$12.83	543,828
2019-08-14	$12.44	$12.98	$11.86	$12.77	$12.77	605,236
2019-08-13	$11.72	$12.79	$11.72	$12.74	$12.74	554,726
2019-08-12	$11.52	$11.86	$11.24	$11.81	$11.81	613,837
2019-08-09	$11.92	$12.43	$11.35	$11.50	$11.50	524,753
2019-08-08	$11.92	$12.28	$11.71	$12.19	$12.19	403,657
2019-08-07	$11.63	$12.00	$11.23	$11.90	$11.90	593,641
2019-08-06	$11.23	$11.82	$11.22	$11.74	$11.74	747,075
2019-08-05	$12.05	$12.12	$11.22	$11.24	$11.24	770,383
2019-08-02	$12.95	$13.05	$12.15	$12.20	$12.20	452,236
2019-08-01	$13.17	$13.42	$12.81	$13.02	$13.02	572,835
2019-07-31	$13.56	$13.79	$13.26	$13.26	$13.26	575,460
2019-07-30	$13.00	$13.61	$12.90	$13.60	$13.60	567,058
2019-07-29	$13.39	$13.50	$12.87	$13.15	$13.15	517,205
2019-07-26	$13.65	$13.72	$13.00	$13.41	$13.41	665,967
2019-07-25	$13.50	$13.89	$12.09	$13.50	$13.50	1,934,042
2019-07-24	$12.75	$13.63	$12.70	$13.62	$13.62	806,963
2019-07-23	$13.14	$13.14	$12.61	$12.83	$12.83	660,077
2019-07-22	$12.72	$13.15	$12.66	$13.11	$13.11	266,261
2019-07-19	$12.77	$12.89	$12.34	$12.73	$12.73	505,171
2019-07-18	$12.47	$12.92	$12.33	$12.78	$12.78	583,395
2019-07-17	$12.93	$12.95	$12.46	$12.57	$12.57	597,227
2019-07-16	$13.64	$13.64	$12.92	$12.93	$12.93	571,392
2019-07-15	$13.74	$13.74	$13.38	$13.65	$13.65	457,751
2019-07-12	$13.52	$13.84	$13.30	$13.72	$13.72	463,804
2019-07-11	$13.85	$13.85	$13.20	$13.54	$13.54	490,351
2019-07-10	$13.89	$14.07	$13.60	$13.82	$13.82	929,911
2019-07-09	$13.31	$13.99	$13.22	$13.75	$13.75	475,433
2019-07-08	$13.28	$13.46	$13.01	$13.33	$13.33	734,884
2019-07-05	$13.70	$13.74	$13.25	$13.36	$13.36	439,397
2019-07-03	$13.29	$13.82	$13.22	$13.79	$13.79	510,684
2019-07-02	$13.00	$13.27	$12.54	$13.12	$13.12	716,407
2019-07-01	$12.78	$13.22	$12.71	$12.96	$12.96	1,072,966
2019-06-28	$12.18	$12.62	$11.95	$12.55	$12.55	3,465,179
2019-06-27	$12.83	$12.96	$12.12	$12.20	$12.20	1,323,200
2019-06-26	$13.32	$13.71	$12.58	$12.85	$12.85	1,114,094
2019-06-25	$14.92	$14.92	$13.15	$13.29	$13.29	2,066,976
2019-06-24	$15.00	$16.59	$14.91	$15.12	$15.12	1,792,312
2019-06-21	$13.67	$15.13	$13.46	$14.97	$14.97	2,729,229
2019-06-20	$13.25	$13.82	$13.20	$13.51	$13.51	832,871
2019-06-19	$13.05	$13.28	$12.79	$13.25	$13.25	643,554
2019-06-18	$12.50	$13.10	$12.45	$13.05	$13.05	752,716
2019-06-17	$11.75	$12.44	$11.75	$12.42	$12.42	1,113,789
2019-06-14	$11.97	$12.16	$11.52	$11.63	$11.63	669,357
2019-06-13	$12.10	$12.56	$11.81	$12.00	$12.00	1,153,257
2019-06-12	$14.01	$14.07	$12.01	$12.10	$12.10	1,910,969
2019-06-11	$14.43	$14.81	$13.99	$14.03	$14.03	897,517
2019-06-10	$14.35	$14.47	$14.07	$14.31	$14.31	625,780
2019-06-07	$13.49	$14.24	$13.36	$14.22	$14.22	744,321
2019-06-06	$13.49	$13.83	$13.15	$13.49	$13.49	889,424
2019-06-05	$13.65	$13.69	$13.16	$13.43	$13.43	1,030,050
2019-06-04	$14.09	$14.12	$13.37	$13.62	$13.62	714,481
2019-06-03	$13.76	$14.18	$13.63	$13.89	$13.89	1,055,903
2019-05-31	$13.85	$14.28	$13.70	$13.74	$13.74	488,097
2019-05-30	$13.85	$14.78	$13.85	$13.93	$13.93	923,469
2019-05-29	$13.19	$13.78	$13.10	$13.65	$13.65	1,550,407
2019-05-28	$12.96	$13.50	$12.90	$13.38	$13.38	648,525
2019-05-24	$12.55	$13.05	$12.42	$12.93	$12.93	1,054,720
2019-05-23	$12.68	$12.78	$12.09	$12.46	$12.46	557,121
2019-05-22	$12.56	$13.03	$12.52	$12.86	$12.86	632,373
2019-05-21	$11.51	$12.60	$11.29	$12.58	$12.58	1,638,710
2019-05-20	$12.01	$12.27	$11.43	$11.43	$11.43	504,450
2019-05-17	$12.14	$12.50	$12.09	$12.12	$12.12	556,982
2019-05-16	$11.28	$12.42	$11.28	$12.32	$12.32	841,450
2019-05-15	$11.35	$11.59	$11.23	$11.46	$11.46	1,056,081
2019-05-14	$11.85	$12.00	$11.47	$11.52	$11.52	683,823
2019-05-13	$11.82	$12.04	$11.76	$11.76	$11.76	572,322
2019-05-10	$11.94	$12.15	$11.60	$12.12	$12.12	784,867
2019-05-09	$12.10	$12.20	$11.66	$12.02	$12.02	488,062
2019-05-08	$12.28	$12.85	$12.05	$12.23	$12.23	748,359
2019-05-07	$12.54	$12.79	$12.15	$12.28	$12.28	762,429
2019-05-06	$11.83	$12.78	$11.83	$12.55	$12.55	980,883
2019-05-03	$11.88	$12.16	$11.75	$12.10	$12.10	624,733
2019-05-02	$11.96	$12.43	$11.72	$11.91	$11.91	428,209
2019-05-01	$12.41	$12.51	$12.01	$12.02	$12.02	979,442
2019-04-30	$12.62	$12.76	$12.23	$12.41	$12.41	1,187,236
2019-04-29	$12.59	$12.78	$12.55	$12.59	$12.59	720,998
2019-04-26	$12.60	$12.71	$12.45	$12.61	$12.61	411,894
2019-04-25	$12.48	$12.79	$12.47	$12.58	$12.58	255,751
2019-04-24	$12.76	$12.84	$12.30	$12.53	$12.53	460,193
2019-04-23	$12.70	$12.93	$12.45	$12.70	$12.70	1,256,402
2019-04-22	$12.68	$12.97	$12.34	$12.68	$12.68	244,279
2019-04-18	$12.59	$12.93	$12.27	$12.68	$12.68	972,104
2019-04-17	$13.26	$13.26	$12.20	$12.62	$12.62	817,173
2019-04-16	$13.25	$13.54	$13.13	$13.24	$13.24	865,109
2019-04-15	$13.00	$13.20	$12.71	$13.16	$13.16	335,915
2019-04-12	$13.39	$13.47	$12.86	$13.04	$13.04	491,576
2019-04-11	$13.24	$13.47	$12.93	$13.26	$13.26	389,679
2019-04-10	$13.52	$13.68	$13.10	$13.22	$13.22	468,172
2019-04-09	$13.50	$13.88	$13.43	$13.47	$13.47	869,015
2019-04-08	$13.51	$13.97	$13.31	$13.52	$13.52	663,356
2019-04-05	$13.02	$13.79	$12.95	$13.64	$13.64	811,721
2019-04-04	$12.90	$13.26	$12.75	$12.93	$12.93	713,944
2019-04-03	$13.04	$13.60	$12.85	$12.93	$12.93	434,597
2019-04-02	$12.64	$13.01	$12.59	$12.93	$12.93	584,321
2019-04-01	$12.53	$12.64	$12.24	$12.59	$12.59	728,233
2019-03-29	$12.24	$12.53	$12.24	$12.39	$12.39	784,274
2019-03-28	$11.98	$12.30	$11.96	$12.15	$12.15	443,541
2019-03-27	$11.85	$12.08	$11.62	$11.97	$11.97	387,654
2019-03-26	$11.68	$12.09	$11.59	$11.85	$11.85	437,187
2019-03-25	$11.44	$11.70	$11.20	$11.60	$11.60	491,294
2019-03-22	$12.13	$12.16	$11.42	$11.44	$11.44	893,834
2019-03-21	$11.87	$12.28	$11.62	$12.21	$12.21	1,235,351
2019-03-20	$12.07	$12.24	$11.64	$11.96	$11.96	829,647
2019-03-19	$12.35	$12.59	$11.88	$12.08	$12.08	1,119,637
2019-03-18	$12.24	$12.65	$12.08	$12.27	$12.27	444,229
2019-03-15	$12.80	$13.10	$12.07	$12.23	$12.23	1,896,404
2019-03-14	$12.87	$12.99	$12.59	$12.77	$12.77	620,277
2019-03-13	$12.75	$12.99	$12.60	$12.86	$12.86	371,099
2019-03-12	$12.40	$12.92	$12.19	$12.70	$12.70	375,451
2019-03-11	$11.98	$12.45	$11.70	$12.34	$12.34	561,496
2019-03-08	$11.89	$12.02	$11.46	$11.94	$11.94	959,005
2019-03-07	$11.64	$12.47	$11.46	$12.04	$12.04	4,082,155
2019-03-06	$12.28	$12.44	$11.96	$12.03	$12.03	671,605
2019-03-05	$12.62	$12.85	$12.24	$12.29	$12.29	1,156,503
2019-03-04	$12.96	$13.28	$12.53	$12.69	$12.69	746,840
2019-03-01	$12.90	$13.44	$12.61	$12.87	$12.87	855,713
2019-02-28	$13.87	$13.90	$12.55	$12.96	$12.96	1,048,233
2019-02-27	$13.75	$14.33	$13.35	$13.98	$13.98	1,188,867
2019-02-26	$12.76	$14.95	$12.76	$13.76	$13.76	1,646,122
2019-02-25	$11.95	$12.45	$11.95	$12.28	$12.28	509,514
2019-02-22	$11.67	$12.24	$11.67	$11.85	$11.85	731,250
2019-02-21	$12.16	$12.20	$11.67	$11.72	$11.72	424,060
2019-02-20	$12.23	$12.33	$11.83	$12.22	$12.22	567,704
2019-02-19	$12.86	$13.07	$12.15	$12.18	$12.18	586,192
2019-02-15	$12.52	$12.89	$12.34	$12.89	$12.89	414,124
2019-02-14	$12.59	$12.62	$12.12	$12.47	$12.47	421,573
2019-02-13	$12.72	$13.06	$12.12	$12.60	$12.60	620,404
2019-02-12	$12.43	$13.09	$12.38	$12.63	$12.63	748,348
2019-02-11	$12.00	$12.40	$11.81	$12.36	$12.36	1,021,816
2019-02-08	$11.69	$11.96	$11.42	$11.91	$11.91	562,849
2019-02-07	$11.63	$11.75	$11.25	$11.70	$11.70	730,471
2019-02-06	$11.54	$11.79	$11.31	$11.72	$11.72	763,981
2019-02-05	$11.26	$11.70	$11.11	$11.53	$11.53	1,150,232
2019-02-04	$10.70	$11.43	$10.50	$11.26	$11.26	1,107,601
2019-02-01	$10.20	$10.76	$10.04	$10.67	$10.67	995,315
2019-01-31	$10.21	$10.38	$9.94	$10.22	$10.22	525,283
2019-01-30	$9.57	$10.19	$9.38	$10.18	$10.18	802,317
2019-01-29	$9.06	$9.59	$9.04	$9.55	$9.55	435,512
2019-01-28	$9.55	$9.55	$8.98	$9.04	$9.04	633,916
2019-01-25	$9.15	$9.69	$9.11	$9.66	$9.66	496,900
2019-01-24	$9.02	$9.12	$8.84	$9.12	$9.12	702,773
2019-01-23	$9.24	$9.35	$8.80	$9.01	$9.01	970,380
2019-01-22	$9.49	$9.58	$8.82	$9.15	$9.15	940,723
2019-01-18	$9.59	$9.78	$9.37	$9.56	$9.56	542,333
2019-01-17	$9.56	$9.61	$9.28	$9.56	$9.56	438,579
2019-01-16	$9.80	$10.11	$9.50	$9.64	$9.64	430,974
2019-01-15	$9.93	$10.08	$9.50	$9.80	$9.80	671,271
2019-01-14	$10.21	$10.47	$9.90	$9.91	$9.91	842,535
2019-01-11	$9.96	$10.41	$9.79	$10.31	$10.31	688,736
2019-01-10	$9.69	$10.23	$9.17	$10.07	$10.07	960,630
2019-01-09	$9.10	$9.97	$9.06	$9.75	$9.75	1,192,665
2019-01-08	$8.76	$9.25	$8.23	$9.08	$9.08	1,809,338
2019-01-07	$8.53	$9.63	$8.12	$8.40	$8.40	3,806,022
2019-01-04	$7.26	$8.19	$6.40	$7.94	$7.94	5,089,458
2019-01-03	$6.62	$6.70	$5.95	$5.98	$5.98	520,511
2019-01-02	$6.05	$6.69	$5.81	$6.67	$6.67	699,616
2018-12-31	$6.04	$6.27	$5.88	$6.16	$6.16	863,823
2018-12-28	$5.65	$6.21	$5.64	$6.04	$6.04	565,893
2018-12-27	$5.70	$6.03	$5.48	$5.68	$5.68	778,565
2018-12-26	$5.40	$5.80	$5.32	$5.78	$5.78	620,692
2018-12-24	$5.14	$5.46	$5.14	$5.36	$5.36	308,937
2018-12-21	$5.32	$5.48	$5.14	$5.22	$5.22	3,427,197
2018-12-20	$5.40	$5.58	$5.22	$5.28	$5.28	1,004,402
2018-12-19	$5.65	$5.88	$5.34	$5.48	$5.48	606,449
2018-12-18	$6.00	$6.15	$5.56	$5.65	$5.65	733,319
2018-12-17	$5.89	$6.28	$5.64	$5.94	$5.94	776,965
2018-12-14	$5.88	$6.11	$5.81	$5.88	$5.88	915,212
2018-12-13	$6.28	$6.35	$5.86	$5.90	$5.90	763,473
2018-12-12	$6.55	$6.55	$6.17	$6.31	$6.31	609,491
2018-12-11	$6.80	$6.84	$6.46	$6.47	$6.47	725,422
2018-12-10	$6.50	$6.83	$6.30	$6.73	$6.73	630,209
2018-12-07	$6.67	$6.99	$6.42	$6.45	$6.45	532,867
2018-12-06	$6.64	$6.90	$6.48	$6.67	$6.67	652,792
2018-12-04	$7.42	$7.60	$6.71	$6.73	$6.73	920,974
2018-12-03	$7.53	$7.54	$7.34	$7.40	$7.40	603,934
2018-11-30	$7.58	$7.70	$7.40	$7.42	$7.42	470,367
2018-11-29	$7.60	$7.88	$7.59	$7.61	$7.61	429,977
2018-11-28	$7.38	$7.66	$7.16	$7.66	$7.66	458,882
2018-11-27	$7.52	$7.59	$7.33	$7.33	$7.33	375,138
2018-11-26	$7.44	$7.71	$7.38	$7.60	$7.60	400,546
2018-11-23	$6.92	$7.67	$6.92	$7.43	$7.43	814,384
2018-11-21	$7.29	$7.40	$6.90	$7.00	$7.00	585,341
2018-11-20	$7.35	$7.64	$7.18	$7.23	$7.23	414,341
2018-11-19	$7.82	$8.16	$7.44	$7.50	$7.50	637,680
2018-11-16	$7.50	$8.27	$7.50	$7.92	$7.92	903,811
2018-11-15	$7.27	$7.67	$7.27	$7.51	$7.51	451,782
2018-11-14	$7.68	$7.81	$7.21	$7.26	$7.26	641,735
2018-11-13	$7.54	$7.92	$7.47	$7.58	$7.58	479,773
2018-11-12	$7.65	$7.65	$7.34	$7.49	$7.49	466,182
2018-11-09	$7.73	$7.94	$7.51	$7.75	$7.75	582,696
2018-11-08	$7.89	$8.10	$7.74	$7.79	$7.79	494,856
2018-11-07	$7.70	$8.05	$7.63	$7.92	$7.92	531,306
2018-11-06	$7.79	$7.98	$7.55	$7.62	$7.62	586,585
2018-11-05	$7.89	$7.99	$7.41	$7.78	$7.78	682,763
2018-11-02	$8.30	$8.68	$7.61	$7.89	$7.89	677,028
2018-11-01	$8.10	$8.57	$8.10	$8.42	$8.42	621,802
2018-10-31	$8.47	$8.66	$7.87	$8.05	$8.05	656,471
2018-10-30	$8.37	$8.80	$8.19	$8.37	$8.37	385,174
2018-10-29	$9.05	$9.23	$8.23	$8.44	$8.44	490,384
2018-10-26	$8.26	$9.10	$8.21	$8.93	$8.93	632,265
2018-10-25	$7.80	$8.54	$7.79	$8.43	$8.43	677,092
2018-10-24	$8.46	$8.75	$7.74	$7.76	$7.76	565,271
2018-10-23	$8.13	$8.50	$7.92	$8.42	$8.42	626,192
2018-10-22	$8.82	$8.99	$7.96	$8.28	$8.28	698,629
2018-10-19	$8.75	$9.17	$8.65	$8.76	$8.76	457,003
2018-10-18	$8.90	$8.97	$8.52	$8.80	$8.80	714,768
2018-10-17	$9.37	$9.39	$8.69	$8.83	$8.83	1,273,533
2018-10-16	$9.20	$9.48	$9.11	$9.38	$9.38	977,215
2018-10-15	$9.30	$9.46	$9.06	$9.25	$9.25	531,549
2018-10-12	$9.44	$9.50	$9.16	$9.34	$9.34	809,570
2018-10-11	$9.46	$9.78	$9.21	$9.25	$9.25	594,064
2018-10-10	$9.48	$10.02	$9.40	$9.51	$9.51	1,123,066
2018-10-09	$9.19	$9.55	$9.19	$9.47	$9.47	681,306
2018-10-08	$9.20	$9.77	$9.10	$9.24	$9.24	810,613
2018-10-05	$9.26	$9.44	$8.88	$9.00	$9.00	705,692
2018-10-04	$9.50	$9.50	$9.09	$9.24	$9.24	552,129
2018-10-03	$9.34	$9.69	$9.04	$9.38	$9.38	2,856,399
2018-10-02	$10.50	$10.55	$9.56	$9.71	$9.71	632,993
2018-10-01	$10.60	$11.00	$10.29	$10.44	$10.44	419,327
2018-09-28	$10.25	$10.75	$10.10	$10.60	$10.60	369,072
2018-09-27	$10.20	$10.50	$10.00	$10.20	$10.20	363,777
2018-09-26	$10.45	$10.45	$9.85	$10.15	$10.15	534,480
2018-09-25	$10.30	$10.55	$9.75	$10.40	$10.40	710,663
2018-09-24	$11.45	$11.76	$10.10	$10.25	$10.25	1,335,258
2018-09-21	$10.40	$10.70	$10.05	$10.25	$10.25	583,316
2018-09-20	$10.25	$10.50	$10.15	$10.45	$10.45	375,041
2018-09-19	$9.85	$10.65	$9.85	$10.35	$10.35	342,627
2018-09-18	$10.05	$10.40	$9.70	$9.90	$9.90	523,990
2018-09-17	$10.10	$10.60	$10.00	$10.05	$10.05	614,365
2018-09-14	$10.20	$10.65	$9.93	$10.15	$10.15	347,208
2018-09-13	$9.80	$10.25	$9.75	$10.20	$10.20	1,645,309
2018-09-12	$9.60	$9.95	$9.60	$9.75	$9.75	293,188
2018-09-11	$9.75	$9.85	$9.50	$9.65	$9.65	250,958
2018-09-10	$10.15	$10.25	$9.70	$9.70	$9.70	190,275
2018-09-07	$9.85	$10.25	$9.70	$10.15	$10.15	407,225
2018-09-06	$10.65	$10.83	$9.90	$10.00	$10.00	474,780
2018-09-05	$11.10	$11.10	$10.65	$10.65	$10.65	261,146
2018-09-04	$11.65	$11.66	$10.70	$11.15	$11.15	334,544
2018-08-31	$11.75	$11.90	$11.55	$11.80	$11.80	343,799
2018-08-30	$11.75	$11.85	$11.55	$11.70	$11.70	220,441
2018-08-29	$11.80	$11.95	$11.55	$11.70	$11.70	199,282
2018-08-28	$12.00	$12.00	$11.80	$11.83	$11.83	231,172
2018-08-27	$11.70	$12.10	$11.65	$11.90	$11.90	276,948
2018-08-24	$11.40	$11.65	$11.25	$11.60	$11.60	233,933
2018-08-23	$11.15	$11.40	$11.00	$11.35	$11.35	233,189
2018-08-22	$11.05	$11.35	$11.05	$11.15	$11.15	188,008
2018-08-21	$10.65	$11.15	$10.60	$11.10	$11.10	259,788
2018-08-20	$10.65	$10.70	$10.40	$10.65	$10.65	151,254
2018-08-17	$10.70	$10.80	$10.45	$10.55	$10.55	241,137
2018-08-16	$10.70	$10.83	$10.40	$10.75	$10.75	272,799
2018-08-15	$10.05	$10.90	$9.90	$10.75	$10.75	469,927
2018-08-14	$10.10	$10.60	$10.07	$10.20	$10.20	195,225
2018-08-13	$10.10	$10.15	$9.85	$10.05	$10.05	261,568
2018-08-10	$9.95	$10.10	$9.80	$10.03	$10.03	103,001
2018-08-09	$10.00	$10.38	$9.80	$10.05	$10.05	183,614
2018-08-08	$9.60	$10.00	$9.30	$9.95	$9.95	353,660
2018-08-07	$9.45	$10.00	$9.45	$9.65	$9.65	314,896
2018-08-06	$9.60	$9.60	$9.18	$9.50	$9.50	507,663
2018-08-03	$9.90	$9.95	$9.45	$9.55	$9.55	910,615
2018-08-02	$12.60	$12.75	$8.61	$9.90	$9.90	2,838,881
2018-08-01	$12.90	$13.15	$12.60	$13.00	$13.00	499,522
2018-07-31	$12.25	$13.10	$12.25	$12.90	$12.90	431,703
2018-07-30	$12.45	$12.80	$12.20	$12.30	$12.30	346,505
2018-07-27	$13.50	$13.50	$12.40	$12.45	$12.45	432,309
2018-07-26	$13.00	$14.25	$12.70	$13.60	$13.60	672,193
2018-07-25	$12.70	$13.50	$12.70	$12.95	$12.95	522,427
2018-07-24	$13.35	$13.45	$12.65	$12.65	$12.65	827,236
2018-07-23	$13.35	$13.45	$13.05	$13.35	$13.35	151,057
2018-07-20	$13.60	$13.65	$13.25	$13.40	$13.40	160,884
2018-07-19	$13.45	$13.65	$13.25	$13.55	$13.55	233,600
2018-07-18	$13.60	$13.70	$13.30	$13.55	$13.55	174,277
2018-07-17	$13.75	$13.80	$13.40	$13.60	$13.60	207,217
2018-07-16	$13.25	$13.85	$13.05	$13.75	$13.75	310,792
2018-07-13	$13.45	$13.70	$13.00	$13.30	$13.30	131,153
2018-07-12	$13.45	$13.70	$13.30	$13.50	$13.50	329,546
2018-07-11	$13.55	$13.75	$13.00	$13.30	$13.30	708,510
2018-07-10	$13.35	$14.12	$13.15	$13.70	$13.70	833,923
2018-07-09	$12.80	$13.50	$12.55	$13.35	$13.35	504,420
2018-07-06	$12.50	$12.95	$12.35	$12.60	$12.60	514,648
2018-07-05	$12.65	$12.95	$12.30	$12.40	$12.40	740,874
2018-07-03	$13.05	$13.25	$11.80	$12.63	$12.63	703,630
2018-07-02	$13.40	$13.80	$13.25	$13.60	$13.60	197,785
2018-06-29	$13.35	$13.80	$13.25	$13.55	$13.55	356,438
2018-06-28	$13.65	$13.90	$12.90	$13.25	$13.25	438,941
2018-06-27	$14.40	$14.60	$13.55	$13.60	$13.60	408,819
2018-06-26	$14.75	$14.95	$14.15	$14.45	$14.45	257,595
2018-06-25	$14.35	$14.80	$14.20	$14.65	$14.65	522,594
2018-06-22	$15.00	$15.15	$14.40	$14.80	$14.80	1,141,687
2018-06-21	$15.95	$15.95	$14.95	$15.00	$15.00	328,065
2018-06-20	$15.00	$16.10	$14.75	$15.90	$15.90	1,000,937
2018-06-19	$14.80	$15.05	$14.50	$14.95	$14.95	313,943
2018-06-18	$14.80	$15.05	$14.50	$14.85	$14.85	396,252
2018-06-15	$15.80	$16.00	$14.85	$14.95	$14.95	1,237,616
2018-06-14	$15.80	$15.90	$15.35	$15.85	$15.85	314,249
2018-06-13	$16.05	$16.30	$15.63	$15.70	$15.70	190,778
2018-06-12	$16.25	$16.95	$15.95	$16.05	$16.05	334,094
2018-06-11	$16.15	$16.25	$15.80	$16.15	$16.15	894,231
2018-06-08	$15.95	$16.25	$15.80	$16.00	$16.00	227,750
2018-06-07	$16.55	$17.00	$15.85	$15.95	$15.95	201,391
2018-06-06	$16.60	$16.60	$16.05	$16.45	$16.45	288,071
2018-06-05	$16.90	$17.20	$16.30	$16.50	$16.50	294,714
2018-06-04	$17.20	$17.35	$16.55	$16.90	$16.90	389,593
2018-06-01	$17.75	$18.05	$17.10	$17.20	$17.20	438,866
2018-05-31	$17.80	$18.15	$17.25	$17.45	$17.45	365,356
2018-05-30	$17.55	$18.55	$17.55	$17.90	$17.90	359,963
2018-05-29	$18.25	$18.55	$17.30	$17.40	$17.40	490,515
2018-05-25	$18.30	$18.65	$17.90	$18.45	$18.45	316,488
2018-05-24	$17.95	$18.70	$17.95	$18.40	$18.40	489,036
2018-05-23	$17.35	$18.30	$17.35	$18.15	$18.15	353,101
2018-05-22	$17.10	$17.60	$16.85	$17.35	$17.35	370,543
2018-05-21	$17.00	$17.20	$16.75	$17.05	$17.05	377,845
2018-05-18	$17.70	$17.70	$16.75	$17.00	$17.00	936,554
2018-05-17	$16.25	$17.35	$16.20	$16.95	$16.95	1,119,532
2018-05-16	$15.70	$16.40	$15.35	$16.25	$16.25	545,152
2018-05-15	$15.90	$15.90	$15.30	$15.80	$15.80	328,399
2018-05-14	$15.70	$16.10	$15.50	$16.00	$16.00	334,962
2018-05-11	$14.85	$15.70	$14.80	$15.65	$15.65	307,577
2018-05-10	$15.45	$15.55	$14.70	$14.90	$14.90	242,066
2018-05-09	$14.40	$16.00	$14.35	$15.40	$15.40	664,259
2018-05-08	$13.80	$14.25	$13.20	$14.20	$14.20	420,060
2018-05-07	$13.75	$14.05	$13.60	$13.75	$13.75	166,476
2018-05-04	$13.40	$13.95	$13.30	$13.70	$13.70	286,780
2018-05-03	$13.75	$14.10	$13.25	$13.40	$13.40	248,565
2018-05-02	$13.80	$14.20	$13.20	$13.80	$13.80	265,395
2018-05-01	$12.85	$13.90	$12.80	$13.90	$13.90	417,895
2018-04-30	$13.25	$13.80	$12.75	$12.85	$12.85	373,719
2018-04-27	$13.40	$13.65	$13.05	$13.15	$13.15	171,680
2018-04-26	$13.40	$13.75	$13.15	$13.40	$13.40	222,779
2018-04-25	$13.10	$13.75	$12.65	$13.45	$13.45	441,697
2018-04-24	$13.10	$13.75	$12.56	$13.00	$13.00	2,277,063
2018-04-23	$15.95	$16.35	$15.20	$15.30	$15.30	467,531
2018-04-20	$16.00	$16.20	$15.60	$15.85	$15.85	218,882
2018-04-19	$16.65	$16.85	$16.00	$16.05	$16.05	194,815
2018-04-18	$16.60	$16.90	$16.35	$16.55	$16.55	146,958
2018-04-17	$16.00	$16.75	$15.95	$16.65	$16.65	197,666
2018-04-16	$15.70	$16.25	$15.50	$15.90	$15.90	236,063
2018-04-13	$15.80	$15.80	$15.25	$15.55	$15.55	179,350
2018-04-12	$16.25	$16.60	$15.65	$15.80	$15.80	298,387
2018-04-11	$15.00	$16.28	$14.90	$16.10	$16.10	545,329
2018-04-10	$14.05	$15.15	$13.75	$15.15	$15.15	718,229
2018-04-09	$15.00	$15.22	$13.70	$13.78	$13.78	549,826
2018-04-06	$16.00	$16.30	$14.70	$14.85	$14.85	514,308
2018-04-05	$17.15	$17.15	$15.90	$16.35	$16.35	566,525
2018-04-04	$16.70	$17.45	$16.65	$17.20	$17.20	332,802
2018-04-03	$16.85	$17.30	$16.30	$16.95	$16.95	262,634
2018-04-02	$17.65	$17.90	$16.50	$16.65	$16.65	335,217
2018-03-29	$17.85	$18.05	$17.30	$17.75	$17.75	371,107
2018-03-28	$17.85	$17.95	$16.90	$17.60	$17.60	441,698
2018-03-27	$19.25	$19.55	$17.75	$17.80	$17.80	309,497
2018-03-26	$18.80	$19.45	$18.40	$19.25	$19.25	375,174
2018-03-23	$18.80	$19.20	$18.55	$18.55	$18.55	241,721
2018-03-22	$19.15	$19.50	$18.80	$18.85	$18.85	304,219
2018-03-21	$18.90	$19.35	$18.80	$19.30	$19.30	229,692
2018-03-20	$18.55	$19.40	$18.35	$19.00	$19.00	412,668
2018-03-19	$18.60	$19.00	$18.25	$18.65	$18.65	419,947
2018-03-16	$19.75	$20.23	$18.55	$18.75	$18.75	1,103,840
2018-03-15	$19.85	$20.55	$19.30	$19.75	$19.75	569,469
2018-03-14	$19.70	$20.06	$19.10	$19.65	$19.65	551,396
2018-03-13	$18.85	$21.40	$17.95	$19.05	$19.05	1,030,066
2018-03-12	$18.30	$18.75	$17.90	$18.45	$18.45	427,516
2018-03-09	$17.60	$18.15	$17.05	$18.10	$18.10	373,057
2018-03-08	$17.25	$17.60	$16.70	$17.60	$17.60	337,201
2018-03-07	$17.15	$17.30	$16.75	$17.10	$17.10	462,001
2018-03-06	$17.60	$17.85	$16.95	$17.35	$17.35	413,437
2018-03-05	$17.75	$18.25	$17.35	$17.50	$17.50	351,541
2018-03-02	$17.45	$17.85	$17.35	$17.70	$17.70	430,418
2018-03-01	$17.45	$17.80	$17.10	$17.65	$17.65	422,800
2018-02-28	$17.40	$17.95	$17.20	$17.70	$17.70	390,887
2018-02-27	$17.80	$18.00	$17.35	$17.40	$17.40	125,598
2018-02-26	$17.65	$18.25	$17.55	$17.85	$17.85	175,234
2018-02-23	$17.15	$17.65	$16.55	$17.60	$17.60	215,946
2018-02-22	$17.50	$17.65	$16.95	$17.10	$17.10	194,142
2018-02-21	$17.85	$18.25	$17.30	$17.35	$17.35	317,935
2018-02-20	$18.00	$18.45	$17.60	$17.80	$17.80	309,408
2018-02-16	$18.45	$18.85	$18.05	$18.15	$18.15	298,038
2018-02-15	$19.30	$19.75	$18.55	$18.65	$18.65	442,269
2018-02-14	$17.30	$19.30	$17.15	$19.00	$19.00	521,368
2018-02-13	$16.80	$17.50	$16.40	$17.45	$17.45	284,590
2018-02-12	$16.05	$17.15	$15.80	$16.80	$16.80	440,978
2018-02-09	$16.00	$16.20	$14.95	$16.00	$16.00	416,946
2018-02-08	$16.80	$17.15	$15.90	$15.90	$15.90	284,327
2018-02-07	$16.35	$16.95	$16.10	$16.70	$16.70	211,258
2018-02-06	$16.30	$16.95	$15.60	$16.50	$16.50	391,294
2018-02-05	$16.80	$17.25	$16.00	$16.60	$16.60	500,039
2018-02-02	$16.40	$17.35	$16.28	$16.85	$16.85	369,823
2018-02-01	$16.45	$16.73	$15.95	$16.45	$16.45	1,078,581
2018-01-31	$17.30	$17.30	$16.00	$16.15	$16.15	420,792
2018-01-30	$16.60	$17.55	$16.20	$17.25	$17.25	410,484
2018-01-29	$16.60	$17.00	$16.25	$16.90	$16.90	434,383
2018-01-26	$16.90	$17.35	$16.50	$16.60	$16.60	315,356
2018-01-25	$17.40	$17.65	$16.75	$16.90	$16.90	467,489
2018-01-24	$16.65	$17.95	$16.25	$17.15	$17.15	416,914
2018-01-23	$16.65	$16.75	$15.86	$16.45	$16.45	507,232
2018-01-22	$15.40	$16.40	$15.25	$16.40	$16.40	660,823
2018-01-19	$14.90	$15.33	$14.50	$15.25	$15.25	332,430
2018-01-18	$14.95	$15.15	$14.65	$14.90	$14.90	377,282
2018-01-17	$14.10	$14.95	$14.10	$14.93	$14.93	510,341
2018-01-16	$15.00	$15.14	$13.95	$13.95	$13.95	622,422
2018-01-12	$15.55	$15.75	$14.60	$14.85	$14.85	482,433
2018-01-11	$15.35	$15.70	$14.30	$15.55	$15.55	811,873
2018-01-10	$13.90	$15.00	$13.00	$14.90	$14.90	780,949
2018-01-09	$13.05	$13.33	$12.40	$12.50	$12.50	380,619
2018-01-08	$14.40	$14.75	$13.00	$13.05	$13.05	744,239
2018-01-05	$13.30	$14.55	$13.23	$14.40	$14.40	759,541
2018-01-04	$12.95	$13.35	$12.40	$13.20	$13.20	412,704
2018-01-03	$12.90	$13.30	$12.78	$12.95	$12.95	340,516
2018-01-02	$12.60	$12.80	$12.35	$12.80	$12.80	359,016
2017-12-29	$13.10	$13.20	$12.50	$12.55	$12.55	487,749
2017-12-28	$13.00	$13.25	$12.75	$13.00	$13.00	413,252
2017-12-27	$12.85	$13.15	$12.77	$13.00	$13.00	228,708
2017-12-26	$12.30	$13.10	$12.30	$12.85	$12.85	294,641
2017-12-22	$11.90	$12.70	$11.75	$12.40	$12.40	572,398
2017-12-21	$11.55	$12.00	$11.55	$11.85	$11.85	536,937
2017-12-20	$12.10	$12.15	$11.35	$11.55	$11.55	371,073
2017-12-19	$12.40	$12.65	$11.75	$12.00	$12.00	440,882
2017-12-18	$12.70	$12.95	$12.20	$12.35	$12.35	672,563
2017-12-15	$12.65	$12.95	$12.25	$12.70	$12.70	1,503,278
2017-12-14	$13.25	$13.30	$12.55	$12.60	$12.60	230,990
2017-12-13	$12.70	$13.35	$12.70	$13.25	$13.25	287,848
2017-12-12	$12.80	$12.95	$12.45	$12.65	$12.65	392,665
2017-12-11	$13.45	$13.55	$12.65	$12.85	$12.85	410,235
2017-12-08	$13.05	$13.30	$12.90	$13.25	$13.25	276,212
2017-12-07	$12.80	$13.10	$12.50	$13.00	$13.00	480,866
2017-12-06	$12.40	$12.85	$11.95	$12.70	$12.70	522,613
2017-12-05	$12.60	$13.15	$12.35	$12.35	$12.35	331,979
2017-12-04	$12.75	$13.50	$12.65	$12.70	$12.70	427,615
2017-12-01	$12.05	$12.95	$12.05	$12.60	$12.60	395,977
2017-11-30	$11.50	$12.25	$11.40	$12.00	$12.00	598,804
2017-11-29	$12.15	$12.32	$11.45	$11.55	$11.55	402,558
2017-11-28	$11.95	$12.15	$11.50	$12.05	$12.05	988,049
2017-11-27	$11.90	$12.15	$11.55	$12.00	$12.00	543,813
2017-11-24	$12.65	$12.65	$11.60	$11.90	$11.90	521,744
2017-11-22	$12.90	$13.05	$12.60	$12.70	$12.70	264,048
2017-11-21	$12.90	$13.05	$12.80	$12.85	$12.85	305,173
2017-11-20	$12.60	$12.95	$12.35	$12.80	$12.80	272,480
2017-11-17	$12.90	$12.95	$12.53	$12.65	$12.65	223,975
2017-11-16	$12.90	$13.35	$12.75	$12.90	$12.90	555,045
2017-11-15	$12.75	$13.00	$12.59	$12.75	$12.75	356,386
2017-11-14	$13.55	$13.60	$12.70	$12.80	$12.80	364,296
2017-11-13	$14.10	$14.10	$13.55	$13.65	$13.65	279,311
2017-11-10	$13.50	$14.30	$13.50	$14.25	$14.25	334,834
2017-11-09	$13.60	$13.80	$13.40	$13.60	$13.60	260,831
2017-11-08	$13.95	$14.05	$13.55	$13.65	$13.65	318,725
2017-11-07	$14.20	$14.30	$13.85	$13.90	$13.90	590,738
2017-11-06	$14.30	$14.50	$14.05	$14.25	$14.25	438,129
2017-11-03	$14.55	$14.95	$13.98	$14.20	$14.20	685,893
2017-11-02	$14.50	$14.92	$11.95	$14.55	$14.55	1,930,865
2017-11-01	$16.95	$16.95	$15.55	$16.15	$16.15	500,859
2017-10-31	$16.90	$17.18	$16.50	$16.70	$16.70	588,201
2017-10-30	$16.40	$16.95	$16.40	$16.80	$16.80	422,950
2017-10-27	$16.05	$16.90	$15.70	$16.65	$16.65	450,278
2017-10-26	$15.95	$16.35	$15.55	$16.05	$16.05	547,777
2017-10-25	$16.10	$16.60	$15.85	$16.05	$16.05	386,217
2017-10-24	$16.50	$16.70	$16.08	$16.10	$16.10	429,897
2017-10-23	$17.05	$17.15	$16.50	$16.50	$16.50	238,148
2017-10-20	$17.20	$17.45	$16.60	$17.05	$17.05	432,696
2017-10-19	$17.30	$17.40	$16.60	$17.05	$17.05	430,596
2017-10-18	$17.60	$17.70	$17.20	$17.40	$17.40	258,052
2017-10-17	$17.80	$18.15	$17.35	$17.60	$17.60	434,749
2017-10-16	$17.50	$18.10	$17.15	$17.70	$17.70	663,480
2017-10-13	$17.80	$17.80	$17.30	$17.50	$17.50	290,293
2017-10-12	$17.90	$18.25	$17.40	$17.70	$17.70	459,755
2017-10-11	$18.15	$18.45	$17.60	$17.95	$17.95	487,518
2017-10-10	$18.10	$18.30	$17.75	$17.95	$17.95	360,191
2017-10-09	$18.55	$18.70	$18.00	$18.00	$18.00	286,784
2017-10-06	$19.00	$19.00	$18.00	$18.55	$18.55	559,124
2017-10-05	$19.00	$19.00	$18.45	$18.90	$18.90	391,368
2017-10-04	$19.10	$19.70	$18.80	$18.85	$18.85	444,454
2017-10-03	$20.10	$20.13	$18.90	$19.30	$19.30	990,852
2017-10-02	$19.20	$20.45	$19.05	$20.10	$20.10	727,447
2017-09-29	$18.20	$19.20	$17.85	$19.05	$19.05	840,024
2017-09-28	$17.25	$18.25	$16.90	$18.20	$18.20	781,656
2017-09-27	$16.55	$17.30	$16.25	$17.25	$17.25	1,260,243
2017-09-26	$16.45	$16.70	$16.15	$16.40	$16.40	595,814
2017-09-25	$17.00	$17.10	$16.40	$16.50	$16.50	557,520
2017-09-22	$18.60	$18.75	$16.95	$16.95	$16.95	1,018,334
2017-09-21	$18.70	$19.05	$18.48	$18.70	$18.70	470,280
2017-09-20	$19.35	$20.00	$18.30	$18.70	$18.70	1,077,462
2017-09-19	$18.25	$19.60	$17.90	$19.25	$19.25	1,318,516
2017-09-18	$17.10	$18.50	$17.10	$17.85	$17.85	875,374
2017-09-15	$16.15	$17.55	$15.95	$17.20	$17.20	1,871,683
2017-09-14	$14.70	$16.20	$14.70	$16.00	$16.00	4,875,943
2017-09-13	$17.10	$17.27	$15.95	$15.95	$15.95	402,657
2017-09-12	$18.20	$18.40	$16.83	$17.10	$17.10	594,811
2017-09-11	$18.80	$18.80	$17.84	$18.25	$18.25	483,830
2017-09-08	$18.25	$18.75	$18.00	$18.65	$18.65	272,689
2017-09-07	$17.50	$18.70	$17.30	$18.40	$18.40	391,125
2017-09-06	$17.50	$17.80	$17.20	$17.55	$17.55	265,290
2017-09-05	$17.45	$17.45	$16.60	$17.35	$17.35	377,368
2017-09-01	$17.20	$17.75	$17.00	$17.35	$17.35	388,876
2017-08-31	$17.25	$17.70	$17.10	$17.35	$17.35	470,923
2017-08-30	$17.20	$17.50	$16.71	$17.10	$17.10	333,290
2017-08-29	$16.30	$17.40	$16.15	$17.25	$17.25	818,633
2017-08-28	$16.60	$17.35	$16.35	$16.50	$16.50	493,306
2017-08-25	$16.25	$16.95	$16.00	$16.50	$16.50	494,956
2017-08-24	$15.75	$16.35	$15.40	$15.95	$15.95	457,728
2017-08-23	$15.15	$15.85	$15.15	$15.75	$15.75	473,103
2017-08-22	$14.65	$15.47	$14.50	$15.30	$15.30	491,990
2017-08-21	$14.00	$14.65	$13.80	$14.55	$14.55	479,150
2017-08-18	$13.95	$14.35	$13.83	$14.05	$14.05	495,266
2017-08-17	$13.85	$14.45	$13.65	$14.10	$14.10	373,941
2017-08-16	$13.30	$13.90	$12.90	$13.85	$13.85	396,657
2017-08-15	$13.35	$13.58	$12.90	$13.30	$13.30	298,208
2017-08-14	$13.20	$13.90	$13.05	$13.25	$13.25	386,212
2017-08-11	$12.75	$13.20	$12.50	$13.10	$13.10	309,351
2017-08-10	$13.10	$13.55	$12.65	$12.70	$12.70	401,077
2017-08-09	$13.50	$13.75	$13.00	$13.15	$13.15	380,391
2017-08-08	$13.60	$14.30	$13.43	$13.50	$13.50	395,888
2017-08-07	$14.00	$14.05	$13.25	$13.60	$13.60	521,392
2017-08-04	$13.05	$14.40	$12.35	$14.15	$14.15	695,079
2017-08-03	$12.00	$12.65	$11.95	$12.45	$12.45	377,306
2017-08-02	$12.00	$12.50	$11.80	$12.10	$12.10	345,386
2017-08-01	$11.50	$12.10	$11.15	$12.00	$12.00	449,957
2017-07-31	$12.20	$12.40	$11.25	$11.40	$11.40	482,746
2017-07-28	$12.25	$12.53	$12.08	$12.15	$12.15	339,000
2017-07-27	$12.35	$12.60	$11.90	$12.35	$12.35	392,363
2017-07-26	$12.70	$13.00	$12.15	$12.30	$12.30	333,271
2017-07-25	$13.25	$13.33	$12.40	$12.65	$12.65	532,745
2017-07-24	$13.35	$13.68	$13.00	$13.30	$13.30	446,766
2017-07-21	$13.40	$14.05	$13.20	$13.35	$13.35	306,267
2017-07-20	$13.75	$13.90	$12.90	$13.30	$13.30	472,559
2017-07-19	$13.80	$14.25	$13.50	$13.70	$13.70	314,332
2017-07-18	$14.15	$14.40	$13.50	$13.65	$13.65	300,125
2017-07-17	$14.85	$15.30	$14.15	$14.20	$14.20	365,116
2017-07-14	$15.20	$15.55	$14.85	$14.90	$14.90	232,058
2017-07-13	$14.80	$15.40	$14.40	$15.20	$15.20	385,195
2017-07-12	$14.80	$14.80	$14.40	$14.75	$14.75	319,706
2017-07-11	$14.45	$14.80	$14.30	$14.70	$14.70	329,811
2017-07-10	$14.60	$14.75	$14.25	$14.45	$14.45	247,035
2017-07-07	$14.90	$15.05	$14.25	$14.70	$14.70	389,473
2017-07-06	$15.50	$15.54	$14.70	$14.80	$14.80	361,399
2017-07-05	$15.45	$15.85	$15.35	$15.60	$15.60	416,886
2017-07-03	$15.20	$15.65	$15.05	$15.55	$15.55	240,635
2017-06-30	$15.50	$15.65	$15.10	$15.10	$15.10	572,274
2017-06-29	$15.15	$16.05	$15.10	$15.55	$15.55	749,254
2017-06-28	$14.45	$15.35	$14.25	$15.25	$15.25	510,253
2017-06-27	$14.45	$14.64	$14.05	$14.30	$14.30	722,897
2017-06-26	$14.70	$15.20	$14.20	$14.30	$14.30	696,033
2017-06-23	$13.50	$14.70	$13.25	$14.70	$14.70	1,033,318
2017-06-22	$14.55	$15.13	$13.50	$13.65	$13.65	1,243,901
2017-06-21	$13.80	$15.20	$13.80	$14.50	$14.50	983,398
2017-06-20	$13.10	$14.18	$13.05	$13.75	$13.75	763,678
2017-06-19	$13.75	$13.95	$12.95	$13.20	$13.20	1,213,358
2017-06-16	$14.40	$14.45	$13.05	$13.65	$13.65	2,603,574
2017-06-15	$12.20	$14.50	$12.05	$14.50	$14.50	4,269,698
2017-06-14	$10.20	$13.30	$9.30	$12.35	$12.35	6,433,292
2017-06-13	$10.75	$11.35	$10.40	$11.15	$11.15	851,807
2017-06-12	$10.50	$11.25	$10.35	$10.80	$10.80	999,950
2017-06-09	$11.35	$11.45	$10.15	$10.50	$10.50	2,141,735
2017-06-08	$11.85	$12.40	$11.20	$11.45	$11.45	1,486,343
2017-06-07	$12.95	$13.08	$11.80	$12.00	$12.00	1,015,475
2017-06-06	$13.45	$13.80	$12.75	$12.80	$12.80	1,592,487
2017-06-05	$14.55	$14.66	$13.30	$13.55	$13.55	577,437
2017-06-02	$14.80	$15.18	$14.20	$14.50	$14.50	637,777
2017-06-01	$14.40	$15.05	$14.30	$14.75	$14.75	960,466
2017-05-31	$15.15	$15.20	$14.25	$14.30	$14.30	851,319
2017-05-30	$15.60	$16.05	$14.83	$15.05	$15.05	619,496
2017-05-26	$16.10	$16.43	$15.45	$15.60	$15.60	359,477
2017-05-25	$16.45	$16.45	$15.75	$16.15	$16.15	670,483
2017-05-24	$16.70	$16.75	$16.33	$16.45	$16.45	564,694
2017-05-23	$16.70	$17.45	$16.45	$16.65	$16.65	272,479
2017-05-22	$17.85	$18.00	$16.40	$16.70	$16.70	560,530
2017-05-19	$17.10	$18.45	$17.10	$17.90	$17.90	793,071
2017-05-18	$15.00	$17.33	$14.30	$17.10	$17.10	1,494,096
2017-05-17	$16.00	$16.85	$15.90	$16.65	$16.65	426,574
2017-05-16	$16.15	$16.50	$15.80	$16.15	$16.15	304,167
2017-05-15	$16.35	$16.50	$15.93	$16.10	$16.10	374,454
2017-05-12	$15.95	$17.15	$15.80	$16.35	$16.35	407,520
2017-05-11	$15.65	$16.35	$15.45	$15.95	$15.95	239,883
2017-05-10	$16.05	$16.05	$15.25	$15.75	$15.75	223,694
2017-05-09	$15.20	$16.10	$15.05	$15.85	$15.85	269,474
2017-05-08	$16.50	$16.50	$15.00	$15.20	$15.20	357,603
2017-05-05	$16.60	$16.60	$16.15	$16.30	$16.30	267,384
2017-05-04	$17.10	$17.15	$16.40	$16.65	$16.65	159,490
2017-05-03	$17.45	$17.47	$16.85	$17.00	$17.00	151,492
2017-05-02	$18.10	$18.23	$17.25	$17.55	$17.55	223,659
2017-05-01	$18.05	$18.30	$17.90	$18.15	$18.15	228,521
2017-04-28	$18.05	$18.50	$17.85	$18.05	$18.05	363,567
2017-04-27	$17.65	$18.35	$17.45	$18.10	$18.10	410,063
2017-04-26	$17.55	$17.85	$17.25	$17.65	$17.65	347,989
2017-04-25	$15.25	$17.95	$15.25	$17.45	$17.45	1,070,333
2017-04-24	$14.70	$14.90	$14.50	$14.90	$14.90	200,912
2017-04-21	$14.95	$14.95	$14.45	$14.55	$14.55	177,054
2017-04-20	$15.00	$15.15	$14.65	$14.95	$14.95	206,890
2017-04-19	$14.95	$15.30	$14.75	$14.90	$14.90	170,447
2017-04-18	$14.85	$15.00	$14.50	$14.90	$14.90	216,859
2017-04-17	$14.95	$15.05	$14.50	$14.90	$14.90	193,144
2017-04-13	$14.90	$15.45	$14.50	$15.10	$15.10	307,179
2017-04-12	$14.60	$14.75	$14.35	$14.50	$14.50	221,818
2017-04-11	$14.60	$14.85	$14.03	$14.55	$14.55	382,816
2017-04-10	$14.70	$14.95	$14.60	$14.60	$14.60	168,787
2017-04-07	$14.75	$14.85	$14.16	$14.65	$14.65	588,629
2017-04-06	$15.50	$15.50	$14.40	$14.80	$14.80	572,691
2017-04-05	$16.10	$16.35	$15.05	$15.45	$15.45	529,794
2017-04-04	$16.35	$16.60	$15.90	$16.00	$16.00	518,622
2017-04-03	$17.15	$17.34	$16.35	$16.45	$16.45	627,569
2017-03-31	$17.05	$17.35	$16.90	$17.15	$17.15	538,643
2017-03-30	$17.20	$17.30	$16.95	$17.05	$17.05	269,685
2017-03-29	$17.45	$17.45	$17.10	$17.25	$17.25	269,490
2017-03-28	$17.70	$17.80	$17.15	$17.40	$17.40	163,410
2017-03-27	$17.05	$17.65	$17.00	$17.60	$17.60	281,056
2017-03-24	$16.90	$17.45	$16.90	$17.15	$17.15	213,448
2017-03-23	$16.65	$17.27	$16.45	$16.95	$16.95	319,695
2017-03-22	$16.70	$16.85	$16.40	$16.65	$16.65	377,758
2017-03-21	$17.25	$17.75	$16.30	$16.60	$16.60	654,891
2017-03-20	$17.00	$17.25	$16.75	$17.20	$17.20	293,347
2017-03-17	$16.80	$17.20	$16.65	$17.10	$17.10	427,229
2017-03-16	$16.95	$17.45	$16.85	$16.95	$16.95	302,175
2017-03-15	$16.45	$17.35	$16.20	$16.95	$16.95	513,842
2017-03-14	$16.60	$16.80	$16.35	$16.40	$16.40	330,314
2017-03-13	$16.70	$16.90	$16.25	$16.65	$16.65	540,892
2017-03-10	$15.65	$17.00	$15.05	$16.70	$16.70	1,013,478
2017-03-09	$15.10	$15.83	$14.60	$15.20	$15.20	737,035
2017-03-08	$15.25	$15.65	$15.05	$15.10	$15.10	643,465
2017-03-07	$14.75	$15.60	$14.35	$15.20	$15.20	610,501
2017-03-06	$14.90	$15.30	$14.55	$14.95	$14.95	682,748
2017-03-03	$13.85	$15.05	$13.60	$15.00	$15.00	746,501
2017-03-02	$13.95	$14.45	$13.75	$13.85	$13.85	451,412
2017-03-01	$14.00	$14.65	$13.78	$13.95	$13.95	824,737
2017-02-28	$13.65	$15.40	$13.20	$14.20	$14.20	981,900
2017-02-27	$12.05	$13.79	$12.05	$13.65	$13.65	520,109
2017-02-24	$11.50	$12.20	$11.45	$12.15	$12.15	290,660
2017-02-23	$12.05	$12.10	$11.15	$11.70	$11.70	418,888
2017-02-22	$12.35	$12.50	$11.95	$12.05	$12.05	551,375
2017-02-21	$12.90	$13.65	$12.20	$12.30	$12.30	1,290,213
2017-02-17	$12.15	$12.80	$11.80	$12.80	$12.80	785,296
2017-02-16	$12.30	$12.50	$11.95	$12.10	$12.10	382,564
2017-02-15	$12.00	$12.30	$11.95	$12.25	$12.25	218,972
2017-02-14	$11.95	$12.15	$11.85	$12.05	$12.05	200,784
2017-02-13	$12.15	$12.25	$11.80	$12.05	$12.05	121,374
2017-02-10	$12.30	$12.45	$11.90	$12.00	$12.00	316,033
2017-02-09	$12.45	$12.60	$12.05	$12.20	$12.20	382,512
2017-02-08	$12.10	$12.50	$11.80	$12.45	$12.45	270,020
2017-02-07	$12.00	$12.50	$11.95	$12.20	$12.20	309,509
2017-02-06	$12.05	$12.60	$11.75	$12.05	$12.05	468,592
2017-02-03	$11.30	$12.25	$11.10	$12.10	$12.10	450,482
2017-02-02	$10.30	$11.70	$10.05	$11.25	$11.25	852,212
2017-02-01	$10.55	$10.80	$10.15	$10.30	$10.30	199,177
2017-01-31	$9.65	$10.60	$9.60	$10.50	$10.50	255,771
2017-01-30	$10.05	$10.05	$9.65	$9.75	$9.75	170,466
2017-01-27	$9.90	$10.15	$9.45	$10.15	$10.15	354,662
2017-01-26	$10.30	$10.30	$9.70	$9.85	$9.85	206,335
2017-01-25	$10.25	$10.50	$10.05	$10.20	$10.20	218,655
2017-01-24	$9.95	$10.30	$9.60	$10.20	$10.20	421,522
2017-01-23	$10.10	$10.25	$9.60	$9.90	$9.90	289,435
2017-01-20	$10.20	$10.26	$9.95	$10.20	$10.20	222,698
2017-01-19	$10.55	$10.55	$10.20	$10.20	$10.20	273,990
2017-01-18	$10.60	$10.71	$10.00	$10.55	$10.55	379,105
2017-01-17	$11.25	$11.25	$10.30	$10.50	$10.50	412,072
2017-01-13	$11.50	$11.70	$11.15	$11.40	$11.40	244,741
2017-01-12	$11.35	$11.65	$11.30	$11.40	$11.40	163,234
2017-01-11	$11.95	$12.18	$11.15	$11.50	$11.50	400,314
2017-01-10	$11.95	$12.13	$11.80	$12.00	$12.00	210,601
2017-01-09	$12.30	$12.35	$11.90	$11.95	$11.95	429,594
2017-01-06	$11.90	$12.45	$11.85	$12.10	$12.10	505,625
2017-01-05	$12.45	$12.50	$11.80	$11.90	$11.90	516,754
2017-01-04	$12.30	$12.45	$12.10	$12.40	$12.40	394,033
2017-01-03	$12.25	$12.52	$11.90	$12.30	$12.30	274,086
2016-12-30	$12.30	$12.43	$11.90	$12.10	$12.10	326,615
2016-12-29	$12.25	$12.90	$12.20	$12.35	$12.35	318,239
2016-12-28	$11.80	$12.40	$11.75	$12.15	$12.15	496,942
2016-12-27	$11.90	$12.00	$11.75	$11.75	$11.75	210,108
2016-12-23	$11.70	$12.05	$11.70	$11.75	$11.75	442,789
2016-12-22	$11.60	$11.85	$11.10	$11.70	$11.70	231,054
2016-12-21	$12.00	$12.00	$11.40	$11.55	$11.55	145,902
2016-12-20	$11.70	$12.40	$11.70	$12.00	$12.00	239,643
2016-12-19	$11.45	$11.80	$11.35	$11.70	$11.70	359,764
2016-12-16	$11.25	$11.97	$11.00	$11.60	$11.60	1,204,809
2016-12-15	$11.05	$11.44	$10.90	$11.25	$11.25	177,944
2016-12-14	$11.05	$11.50	$10.75	$11.05	$11.05	207,118
2016-12-13	$11.55	$11.65	$11.05	$11.15	$11.15	161,367
2016-12-12	$11.15	$11.85	$11.10	$11.50	$11.50	266,417
2016-12-09	$10.90	$11.35	$10.65	$11.10	$11.10	329,183
2016-12-08	$10.90	$11.10	$10.60	$10.80	$10.80	347,942
2016-12-07	$10.90	$11.18	$10.30	$10.95	$10.95	346,949
2016-12-06	$10.90	$11.15	$10.50	$11.10	$11.10	232,529
2016-12-05	$10.70	$10.95	$10.50	$10.90	$10.90	204,978
2016-12-02	$10.50	$11.05	$10.35	$10.50	$10.50	300,747
2016-12-01	$11.10	$11.45	$10.35	$10.50	$10.50	331,643
2016-11-30	$11.50	$11.85	$10.70	$11.10	$11.10	317,929
2016-11-29	$11.40	$11.55	$11.00	$11.50	$11.50	202,669
2016-11-28	$11.60	$11.75	$11.25	$11.30	$11.30	297,270
2016-11-25	$11.65	$11.85	$11.20	$11.70	$11.70	160,411
2016-11-23	$10.65	$11.70	$10.50	$11.70	$11.70	243,749
2016-11-22	$11.40	$11.40	$10.70	$10.85	$10.85	227,676
2016-11-21	$10.80	$11.40	$10.70	$11.30	$11.30	472,002
2016-11-18	$10.60	$10.90	$10.30	$10.85	$10.85	552,403
2016-11-17	$10.90	$10.95	$10.35	$10.50	$10.50	304,094
2016-11-16	$11.20	$11.60	$10.70	$10.75	$10.75	434,119
2016-11-15	$11.70	$11.85	$11.10	$11.35	$11.35	336,514
2016-11-14	$12.00	$12.00	$11.30	$11.75	$11.75	503,534
2016-11-11	$11.40	$12.40	$11.40	$11.95	$11.95	404,647
2016-11-10	$11.15	$11.55	$10.83	$11.40	$11.40	347,006
2016-11-09	$10.40	$11.15	$10.15	$11.05	$11.05	464,310
2016-11-08	$9.85	$10.50	$9.70	$10.15	$10.15	177,605
2016-11-07	$9.75	$10.10	$9.60	$10.00	$10.00	175,786
2016-11-04	$8.90	$9.95	$8.90	$9.55	$9.55	352,678
2016-11-03	$8.90	$9.45	$8.50	$8.80	$8.80	496,936
2016-11-02	$9.15	$9.45	$8.95	$9.10	$9.10	263,963
2016-11-01	$9.10	$9.20	$8.95	$9.10	$9.10	216,060
2016-10-31	$9.10	$9.35	$9.00	$9.05	$9.05	235,493
2016-10-28	$9.00	$9.50	$8.85	$9.15	$9.15	471,036
2016-10-27	$9.20	$9.45	$9.00	$9.05	$9.05	183,998
2016-10-26	$9.00	$9.20	$8.95	$9.05	$9.05	137,814
2016-10-25	$9.00	$9.15	$8.88	$9.00	$9.00	229,104
2016-10-24	$9.15	$9.25	$8.95	$9.00	$9.00	187,777
2016-10-21	$8.80	$9.10	$8.65	$9.05	$9.05	289,625
2016-10-20	$8.50	$8.90	$8.38	$8.90	$8.90	257,364
2016-10-19	$8.80	$8.90	$8.40	$8.55	$8.55	261,756
2016-10-18	$9.00	$9.00	$8.80	$8.85	$8.85	202,438
2016-10-17	$8.90	$9.00	$8.80	$8.85	$8.85	161,179
2016-10-14	$9.14	$9.34	$8.88	$8.90	$8.90	217,609
2016-10-13	$9.05	$9.22	$8.94	$9.00	$9.00	287,169
2016-10-12	$9.50	$9.61	$8.97	$9.10	$9.10	315,724
2016-10-11	$9.59	$9.70	$9.33	$9.52	$9.52	211,473
2016-10-10	$9.45	$9.86	$9.36	$9.73	$9.73	276,722
2016-10-07	$9.40	$9.53	$9.23	$9.30	$9.30	230,596
2016-10-06	$9.50	$9.58	$9.26	$9.40	$9.40	265,108
2016-10-05	$9.67	$9.73	$9.50	$9.52	$9.52	251,024
2016-10-04	$9.72	$9.96	$9.40	$9.63	$9.63	276,971
2016-10-03	$9.76	$9.84	$9.53	$9.75	$9.75	232,276
2016-09-30	$9.53	$9.99	$9.40	$9.84	$9.84	441,587
2016-09-29	$9.84	$9.91	$9.45	$9.50	$9.50	378,707
2016-09-28	$10.06	$10.25	$9.69	$9.88	$9.88	414,620
2016-09-27	$9.75	$10.59	$9.65	$10.06	$10.06	731,923
2016-09-26	$9.63	$9.89	$9.58	$9.76	$9.76	203,474
2016-09-23	$9.73	$9.86	$9.53	$9.70	$9.70	195,269
2016-09-22	$9.77	$9.83	$9.49	$9.74	$9.74	252,479
2016-09-21	$9.58	$9.75	$9.43	$9.68	$9.68	404,009
2016-09-20	$9.40	$9.66	$9.11	$9.54	$9.54	380,757
2016-09-19	$9.38	$9.62	$9.23	$9.27	$9.27	540,609
2016-09-16	$8.90	$9.39	$8.87	$9.28	$9.28	1,192,007
2016-09-15	$8.16	$8.98	$8.16	$8.89	$8.89	711,978
2016-09-14	$8.13	$8.29	$8.00	$8.14	$8.14	483,992
2016-09-13	$7.98	$8.23	$7.51	$8.07	$8.07	803,974
2016-09-12	$7.21	$8.24	$7.20	$8.13	$8.13	693,335
2016-09-09	$7.82	$7.89	$7.21	$7.23	$7.23	465,715
2016-09-08	$7.90	$8.03	$7.45	$7.99	$7.99	474,523
2016-09-07	$7.15	$8.29	$7.15	$7.88	$7.88	1,174,656
2016-09-06	$7.22	$7.44	$7.02	$7.12	$7.12	388,355
2016-09-02	$7.35	$7.36	$7.13	$7.16	$7.16	314,624
2016-09-01	$7.23	$7.54	$7.20	$7.31	$7.31	243,154
2016-08-31	$7.56	$7.66	$7.14	$7.31	$7.31	350,974
2016-08-30	$7.50	$7.80	$7.44	$7.58	$7.58	208,988
2016-08-29	$7.77	$7.77	$7.42	$7.52	$7.52	217,581
2016-08-26	$7.54	$7.85	$7.48	$7.70	$7.70	270,964
2016-08-25	$7.63	$7.95	$7.36	$7.54	$7.54	303,274
2016-08-24	$8.08	$8.33	$7.57	$7.61	$7.61	354,564
2016-08-23	$8.13	$8.21	$7.99	$8.13	$8.13	233,037
2016-08-22	$8.23	$8.42	$8.04	$8.06	$8.06	393,808
2016-08-19	$8.70	$8.70	$8.12	$8.16	$8.16	466,445
2016-08-18	$8.56	$8.78	$8.54	$8.70	$8.70	194,269
2016-08-17	$8.54	$8.84	$8.48	$8.55	$8.55	298,591
2016-08-16	$8.75	$8.80	$8.30	$8.54	$8.54	640,160
2016-08-15	$8.35	$8.92	$8.34	$8.72	$8.72	419,111
2016-08-12	$8.22	$8.48	$8.16	$8.33	$8.33	506,624
2016-08-11	$8.76	$8.76	$8.05	$8.28	$8.28	1,058,463
2016-08-10	$9.05	$9.18	$8.69	$8.69	$8.69	422,311
2016-08-09	$9.29	$9.29	$8.96	$9.03	$9.03	336,566
2016-08-08	$10.00	$10.09	$8.81	$9.05	$9.05	1,060,442
2016-08-05	$9.88	$10.62	$9.82	$10.32	$10.32	448,857
2016-08-04	$10.13	$10.23	$9.78	$9.83	$9.83	172,199
2016-08-03	$9.85	$10.31	$9.78	$10.10	$10.10	245,113
2016-08-02	$10.37	$10.48	$9.86	$9.87	$9.87	255,456
2016-08-01	$10.43	$10.49	$10.17	$10.35	$10.35	219,431
2016-07-29	$10.20	$10.44	$10.05	$10.36	$10.36	194,082
2016-07-28	$10.37	$10.44	$10.03	$10.26	$10.26	154,934
2016-07-27	$10.07	$10.43	$10.05	$10.38	$10.38	167,227
2016-07-26	$9.91	$10.20	$9.87	$10.00	$10.00	137,995
2016-07-25	$10.06	$10.24	$9.71	$9.98	$9.98	129,360
2016-07-22	$10.20	$10.22	$9.84	$10.04	$10.04	136,721
2016-07-21	$10.29	$10.43	$10.02	$10.14	$10.14	318,364
2016-07-20	$9.77	$10.20	$9.70	$10.18	$10.18	223,118
2016-07-19	$10.06	$10.10	$9.65	$9.71	$9.71	171,715
2016-07-18	$9.81	$10.15	$9.65	$10.07	$10.07	172,371
2016-07-15	$9.73	$10.03	$9.60	$9.81	$9.81	246,676
2016-07-14	$9.87	$10.00	$9.62	$9.69	$9.69	183,585
2016-07-13	$10.65	$10.71	$9.76	$9.78	$9.78	281,299
2016-07-12	$10.48	$10.68	$10.36	$10.55	$10.55	166,885
2016-07-11	$10.40	$10.49	$10.14	$10.35	$10.35	206,942
2016-07-08	$9.92	$10.38	$9.66	$10.31	$10.31	413,987
2016-07-07	$10.25	$10.37	$9.76	$9.92	$9.92	323,514
2016-07-06	$9.96	$10.46	$9.87	$10.18	$10.18	268,627
2016-07-05	$10.21	$10.29	$9.85	$10.01	$10.01	197,455
2016-07-01	$10.23	$10.57	$10.20	$10.33	$10.33	308,578
2016-06-30	$10.45	$10.79	$10.08	$10.24	$10.24	378,962
2016-06-29	$10.33	$10.68	$9.93	$10.44	$10.44	370,165
2016-06-28	$9.40	$10.25	$9.22	$10.09	$10.09	371,197
2016-06-27	$9.75	$9.91	$9.04	$9.20	$9.20	527,455
2016-06-24	$10.00	$10.28	$9.62	$9.85	$9.85	1,091,428
2016-06-23	$10.91	$10.96	$10.19	$10.44	$10.44	567,913
2016-06-22	$10.94	$11.25	$10.53	$10.72	$10.72	635,202
2016-06-21	$10.99	$11.19	$10.64	$10.92	$10.92	645,440
2016-06-20	$10.97	$11.58	$10.34	$10.96	$10.96	946,606
2016-06-17	$11.85	$12.07	$11.40	$11.44	$11.44	899,055
2016-06-16	$11.85	$12.03	$11.54	$11.79	$11.79	447,250
2016-06-15	$11.51	$12.19	$11.30	$11.85	$11.85	340,834
2016-06-14	$11.47	$11.89	$10.94	$11.36	$11.36	388,350
2016-06-13	$11.72	$11.90	$11.39	$11.50	$11.50	304,494
2016-06-10	$12.02	$12.26	$11.64	$11.87	$11.87	407,969
2016-06-09	$12.82	$12.95	$12.20	$12.26	$12.26	208,065
2016-06-08	$12.65	$13.11	$12.43	$12.99	$12.99	210,264
2016-06-07	$12.74	$13.46	$12.34	$12.58	$12.58	455,692
2016-06-06	$12.26	$13.00	$11.90	$12.90	$12.90	449,873
2016-06-03	$12.75	$12.96	$12.12	$12.16	$12.16	533,049
2016-06-02	$11.81	$13.02	$11.81	$12.88	$12.88	477,141
2016-06-01	$11.00	$11.90	$10.82	$11.82	$11.82	829,004
2016-05-31	$10.99	$11.38	$10.65	$11.06	$11.06	379,085
2016-05-27	$10.62	$10.88	$10.38	$10.86	$10.86	143,551
2016-05-26	$10.82	$10.82	$10.48	$10.55	$10.55	128,367
2016-05-25	$10.77	$11.19	$10.52	$10.80	$10.80	266,829
2016-05-24	$10.35	$10.77	$10.27	$10.69	$10.69	252,137
2016-05-23	$9.95	$10.41	$9.95	$10.25	$10.25	195,695
2016-05-20	$9.39	$10.04	$9.35	$9.94	$9.94	204,277
2016-05-19	$9.74	$10.00	$9.18	$9.33	$9.33	236,371
2016-05-18	$9.36	$9.97	$9.36	$9.82	$9.82	195,755
2016-05-17	$9.46	$9.88	$9.30	$9.47	$9.47	351,263
2016-05-16	$9.07	$9.72	$9.07	$9.58	$9.58	240,010
2016-05-13	$8.97	$9.19	$8.81	$9.00	$9.00	205,984
2016-05-12	$9.34	$9.76	$8.77	$8.96	$8.96	250,115
2016-05-11	$9.66	$9.88	$9.23	$9.25	$9.25	212,555
2016-05-10	$10.27	$10.28	$9.48	$9.68	$9.68	322,564
2016-05-09	$9.04	$10.30	$8.84	$10.16	$10.16	385,049
2016-05-06	$8.96	$9.44	$8.96	$9.33	$9.33	234,629
2016-05-05	$9.60	$10.14	$8.84	$9.07	$9.07	387,257
2016-05-04	$9.65	$9.68	$9.09	$9.50	$9.50	579,289
2016-05-03	$10.52	$10.68	$9.86	$9.88	$9.88	419,868
2016-05-02	$10.51	$10.90	$10.28	$10.67	$10.67	422,823
2016-04-29	$11.00	$11.35	$10.32	$10.42	$10.42	309,319
2016-04-28	$11.05	$11.58	$10.82	$11.06	$11.06	220,890
2016-04-27	$11.00	$11.33	$10.30	$11.16	$11.16	397,573
2016-04-26	$12.23	$12.24	$10.97	$11.03	$11.03	317,272
2016-04-25	$12.62	$12.75	$12.10	$12.12	$12.12	174,339
2016-04-22	$12.48	$12.60	$12.05	$12.59	$12.59	269,978
2016-04-21	$12.04	$12.58	$11.99	$12.38	$12.38	248,147
2016-04-20	$12.18	$12.62	$11.93	$12.11	$12.11	196,255
2016-04-19	$12.71	$12.72	$11.85	$12.12	$12.12	243,211
2016-04-18	$12.60	$12.92	$12.39	$12.71	$12.71	268,514
2016-04-15	$12.63	$13.00	$12.52	$12.88	$12.88	178,369
2016-04-14	$12.94	$13.13	$12.60	$12.70	$12.70	253,745
2016-04-13	$12.46	$13.00	$12.39	$12.85	$12.85	256,707
2016-04-12	$12.12	$12.40	$11.79	$12.35	$12.35	268,584
2016-04-11	$12.48	$12.81	$11.85	$12.15	$12.15	272,714
2016-04-08	$12.97	$13.08	$12.24	$12.40	$12.40	306,831
2016-04-07	$13.05	$13.46	$12.44	$12.71	$12.71	352,643
2016-04-06	$12.49	$13.37	$12.42	$13.20	$13.20	583,741
2016-04-05	$12.40	$13.41	$12.11	$12.34	$12.34	596,547
2016-04-04	$11.91	$12.66	$11.80	$12.33	$12.33	432,462
2016-04-01	$12.01	$12.52	$11.69	$11.89	$11.89	363,171
2016-03-31	$11.62	$12.94	$11.62	$12.12	$12.12	596,512
2016-03-30	$11.44	$12.35	$11.32	$11.51	$11.51	363,387
2016-03-29	$10.43	$11.38	$10.01	$11.32	$11.32	387,457
2016-03-28	$10.82	$10.85	$10.18	$10.49	$10.49	142,667
2016-03-24	$10.41	$10.83	$9.88	$10.72	$10.72	266,835
2016-03-23	$11.54	$11.85	$10.50	$10.51	$10.51	235,163
2016-03-22	$11.04	$11.89	$10.77	$11.67	$11.67	380,388
2016-03-21	$10.91	$11.39	$10.81	$11.08	$11.08	367,070
2016-03-18	$10.09	$11.00	$9.99	$10.96	$10.96	651,380
2016-03-17	$9.89	$10.24	$9.30	$10.02	$10.02	359,742
2016-03-16	$10.20	$10.46	$9.66	$9.86	$9.86	200,340
2016-03-15	$10.92	$10.92	$9.90	$10.21	$10.21	349,689
2016-03-14	$10.95	$11.90	$10.75	$11.09	$11.09	681,021
2016-03-11	$10.03	$10.35	$9.67	$10.31	$10.31	352,061
2016-03-10	$9.43	$10.15	$9.35	$9.92	$9.92	569,637
2016-03-09	$9.54	$9.76	$8.50	$9.51	$9.51	674,218
2016-03-08	$10.30	$10.30	$9.33	$9.39	$9.39	403,330
2016-03-07	$9.55	$10.48	$9.34	$10.26	$10.26	371,792
2016-03-04	$9.70	$10.23	$9.45	$9.60	$9.60	287,608
2016-03-03	$9.49	$10.28	$9.17	$9.64	$9.64	279,979
2016-03-02	$9.09	$9.62	$8.80	$9.52	$9.52	430,006
2016-03-01	$8.88	$9.17	$8.64	$9.17	$9.17	309,679
2016-02-29	$9.18	$9.56	$8.71	$8.79	$8.79	404,120
2016-02-26	$9.03	$9.46	$8.90	$9.21	$9.21	283,685
2016-02-25	$9.20	$9.57	$8.82	$8.95	$8.95	246,597
2016-02-24	$8.75	$9.26	$8.48	$9.22	$9.22	287,966
2016-02-23	$9.45	$9.65	$8.88	$8.89	$8.89	327,308
2016-02-22	$9.61	$9.85	$9.37	$9.55	$9.55	254,324
2016-02-19	$9.20	$9.49	$8.82	$9.49	$9.49	323,379
2016-02-18	$10.30	$10.31	$9.21	$9.26	$9.26	372,400
2016-02-17	$10.19	$10.43	$9.85	$10.22	$10.22	388,570
2016-02-16	$9.70	$10.09	$9.48	$10.08	$10.08	366,589
2016-02-12	$9.09	$9.59	$8.61	$9.54	$9.54	330,759
2016-02-11	$9.04	$9.24	$8.67	$8.90	$8.90	562,011
2016-02-10	$9.32	$10.00	$8.79	$9.30	$9.30	443,461
2016-02-09	$8.81	$9.56	$8.75	$9.29	$9.29	365,142
2016-02-08	$9.49	$9.81	$8.91	$8.98	$8.98	599,245
2016-02-05	$9.47	$9.77	$9.19	$9.35	$9.35	557,181
2016-02-04	$8.76	$10.28	$8.76	$9.59	$9.59	460,081
2016-02-03	$8.99	$9.04	$8.30	$8.85	$8.85	446,075
2016-02-02	$9.00	$9.32	$8.50	$8.93	$8.93	525,997
2016-02-01	$9.13	$9.42	$8.91	$9.17	$9.17	372,643
2016-01-29	$9.02	$9.25	$8.27	$9.09	$9.09	2,461,835
2016-01-28	$9.36	$9.42	$8.90	$9.02	$9.02	637,409
2016-01-27	$9.99	$10.19	$8.93	$9.17	$9.17	601,252
2016-01-26	$10.42	$10.42	$9.37	$9.99	$9.99	348,861
2016-01-25	$10.32	$10.88	$10.02	$10.30	$10.30	434,521
2016-01-22	$10.62	$10.62	$10.12	$10.40	$10.40	447,301
2016-01-21	$10.10	$10.90	$9.87	$10.29	$10.29	516,456
2016-01-20	$9.38	$10.54	$8.96	$10.18	$10.18	474,444
2016-01-19	$10.17	$10.24	$8.95	$9.57	$9.57	772,502
2016-01-15	$10.19	$10.29	$9.53	$9.93	$9.93	1,091,890
2016-01-14	$9.89	$10.91	$9.43	$10.55	$10.55	672,838
2016-01-13	$10.79	$11.00	$9.63	$9.82	$9.82	826,035
2016-01-12	$10.35	$10.81	$9.72	$10.27	$10.27	715,203
2016-01-11	$10.87	$11.03	$9.76	$10.20	$10.20	767,072
2016-01-08	$11.07	$11.49	$10.52	$10.71	$10.71	1,030,880
2016-01-07	$9.50	$11.51	$9.32	$11.07	$11.07	7,859,241
2016-01-06	$13.36	$13.54	$10.86	$11.54	$11.54	3,276,926
2016-01-05	$15.38	$15.95	$14.86	$15.12	$15.12	311,863
2016-01-04	$15.66	$16.01	$15.07	$15.28	$15.28	238,575
2015-12-31	$16.50	$16.50	$15.99	$16.02	$16.02	257,037
2015-12-30	$17.84	$18.29	$16.56	$16.60	$16.60	243,223
2015-12-29	$17.12	$18.07	$17.03	$17.99	$17.99	327,352
2015-12-28	$17.29	$17.42	$16.53	$16.98	$16.98	205,451
2015-12-24	$17.24	$17.78	$16.80	$16.84	$16.84	226,239
2015-12-23	$17.66	$17.81	$16.83	$16.96	$16.96	274,497
2015-12-22	$17.33	$17.66	$16.99	$17.17	$17.17	171,870
2015-12-21	$16.72	$17.36	$15.56	$17.34	$17.34	268,511
2015-12-18	$15.62	$17.12	$15.23	$16.60	$16.60	2,274,658
2015-12-17	$17.04	$17.18	$15.31	$15.62	$15.62	332,843
2015-12-16	$15.29	$17.11	$15.03	$16.94	$16.94	465,690
2015-12-15	$14.25	$15.33	$14.14	$15.09	$15.09	318,187
2015-12-14	$14.54	$15.16	$13.87	$14.04	$14.04	393,980
2015-12-11	$14.74	$15.04	$14.40	$14.49	$14.49	337,698
2015-12-10	$13.91	$14.87	$13.85	$14.86	$14.86	235,094
2015-12-09	$14.68	$14.80	$13.95	$14.02	$14.02	189,855
2015-12-08	$14.11	$14.87	$14.02	$14.63	$14.63	222,544
2015-12-07	$13.85	$14.62	$13.20	$14.32	$14.32	394,092
2015-12-04	$13.97	$14.25	$13.32	$13.98	$13.98	371,347
2015-12-03	$15.08	$15.19	$13.78	$13.91	$13.91	316,794
2015-12-02	$15.39	$15.68	$15.01	$15.10	$15.10	237,634
2015-12-01	$16.20	$16.20	$15.14	$15.35	$15.35	277,079
2015-11-30	$16.26	$16.26	$15.61	$16.11	$16.11	371,323
2015-11-27	$16.12	$16.40	$15.97	$16.26	$16.26	144,161
2015-11-25	$15.37	$16.22	$15.37	$15.95	$15.95	159,637
2015-11-24	$14.79	$15.62	$14.54	$15.43	$15.43	215,091
2015-11-23	$15.19	$16.07	$14.74	$14.82	$14.82	314,679
2015-11-20	$14.57	$15.48	$14.50	$15.22	$15.22	351,218
2015-11-19	$14.39	$14.63	$14.17	$14.43	$14.43	249,770
2015-11-18	$14.36	$14.73	$14.06	$14.38	$14.38	649,066
2015-11-17	$15.45	$16.25	$14.10	$14.21	$14.21	730,682
2015-11-16	$15.86	$15.93	$15.22	$15.34	$15.34	369,063
2015-11-13	$15.43	$16.22	$15.17	$15.75	$15.75	276,985
2015-11-12	$16.17	$16.30	$15.50	$15.52	$15.52	240,405
2015-11-11	$16.17	$16.71	$15.91	$16.32	$16.32	281,840
2015-11-10	$16.93	$16.98	$15.82	$16.22	$16.22	325,329
2015-11-09	$16.50	$17.13	$16.14	$16.99	$16.99	490,444
2015-11-06	$16.97	$17.05	$16.31	$16.87	$16.87	343,601
2015-11-05	$17.13	$17.20	$16.52	$17.01	$17.01	440,079
2015-11-04	$16.35	$17.15	$16.05	$17.12	$17.12	500,532
2015-11-03	$15.18	$16.60	$14.80	$16.41	$16.41	750,677
2015-11-02	$13.14	$15.61	$13.14	$15.37	$15.37	828,185
2015-10-30	$13.06	$13.45	$12.72	$13.09	$13.09	334,512
2015-10-29	$13.29	$13.33	$12.82	$13.09	$13.09	367,450
2015-10-28	$12.95	$13.23	$12.40	$13.21	$13.21	537,984
2015-10-27	$12.69	$13.10	$12.61	$12.99	$12.99	784,737
2015-10-26	$12.54	$12.90	$12.21	$12.74	$12.74	271,998
2015-10-23	$11.89	$12.74	$11.84	$12.57	$12.57	453,798
2015-10-22	$12.00	$12.00	$11.26	$11.77	$11.77	428,270
2015-10-21	$12.65	$12.82	$11.52	$11.89	$11.89	563,767
2015-10-20	$12.87	$13.05	$12.50	$12.53	$12.53	395,320
2015-10-19	$12.89	$13.11	$12.23	$12.93	$12.93	318,825
2015-10-16	$12.95	$13.22	$12.57	$12.92	$12.92	304,494
2015-10-15	$12.17	$13.06	$11.89	$12.95	$12.95	737,625
2015-10-14	$12.51	$12.90	$12.10	$12.22	$12.22	464,292
2015-10-13	$13.44	$13.75	$12.41	$12.46	$12.46	425,368
2015-10-12	$13.75	$14.45	$13.28	$13.37	$13.37	296,970
2015-10-09	$13.94	$14.48	$13.33	$13.66	$13.66	400,522
2015-10-08	$14.18	$14.32	$13.45	$14.00	$14.00	337,667
2015-10-07	$13.79	$14.60	$13.15	$14.34	$14.34	395,005
2015-10-06	$15.07	$15.33	$13.06	$13.54	$13.54	429,901
2015-10-05	$14.32	$15.40	$14.32	$14.97	$14.97	756,219
2015-10-02	$12.49	$14.55	$12.35	$14.25	$14.25	681,903
2015-10-01	$12.81	$13.08	$12.38	$12.74	$12.74	590,896
2015-09-30	$12.50	$13.97	$12.29	$12.86	$12.86	801,427
2015-09-29	$12.89	$14.27	$12.17	$12.33	$12.33	1,342,064
2015-09-28	$17.95	$17.99	$12.00	$13.02	$13.02	1,953,064
2015-09-25	$19.63	$19.99	$17.46	$17.89	$17.89	408,404
2015-09-24	$19.24	$19.79	$18.36	$19.61	$19.61	351,046
2015-09-23	$19.48	$20.36	$18.72	$19.45	$19.45	271,543
2015-09-22	$18.81	$19.88	$18.10	$19.53	$19.53	806,442
2015-09-21	$20.66	$20.88	$18.72	$19.14	$19.14	474,616
2015-09-18	$20.35	$20.92	$19.97	$20.43	$20.43	558,255
2015-09-17	$19.68	$20.71	$19.47	$20.61	$20.61	314,363
2015-09-16	$20.24	$20.83	$19.36	$19.82	$19.82	393,640
2015-09-15	$20.62	$20.90	$19.98	$20.30	$20.30	271,714
2015-09-14	$20.73	$21.16	$20.12	$20.65	$20.65	261,854
2015-09-11	$20.45	$20.93	$20.12	$20.70	$20.70	336,609
2015-09-10	$20.08	$20.60	$19.69	$20.47	$20.47	249,354
2015-09-09	$20.51	$20.98	$19.94	$20.24	$20.24	297,727
2015-09-08	$19.94	$20.48	$19.19	$20.46	$20.46	318,607
2015-09-04	$19.28	$20.10	$18.65	$19.47	$19.47	460,111
2015-09-03	$20.53	$20.99	$19.51	$19.53	$19.53	410,156
2015-09-02	$19.96	$20.87	$19.74	$20.63	$20.63	534,301
2015-09-01	$18.98	$20.21	$18.98	$19.63	$19.63	581,296
2015-08-31	$19.86	$21.28	$19.08	$20.00	$20.00	620,488
2015-08-28	$17.25	$20.14	$17.25	$20.10	$20.10	578,606
2015-08-27	$17.62	$17.96	$17.13	$17.50	$17.50	550,376
2015-08-26	$17.44	$17.52	$16.50	$17.52	$17.52	406,424
2015-08-25	$18.03	$18.17	$17.00	$17.04	$17.04	605,891
2015-08-24	$15.49	$19.50	$13.67	$17.46	$17.46	1,023,316
2015-08-21	$15.20	$16.76	$15.00	$15.93	$15.93	430,795
2015-08-20	$16.82	$17.11	$15.72	$15.75	$15.75	402,554
2015-08-19	$17.31	$18.07	$16.80	$17.10	$17.10	322,156
2015-08-18	$18.67	$18.67	$17.38	$17.54	$17.54	409,159
2015-08-17	$17.22	$18.75	$17.09	$18.64	$18.64	269,434
2015-08-14	$17.75	$18.11	$16.86	$17.34	$17.34	297,214
2015-08-13	$18.37	$18.99	$17.50	$17.65	$17.65	296,695
2015-08-12	$17.68	$18.63	$17.16	$18.26	$18.26	464,229
2015-08-11	$18.67	$19.23	$17.52	$17.95	$17.95	397,992
2015-08-10	$19.33	$20.08	$18.66	$18.91	$18.91	395,810
2015-08-07	$19.80	$19.87	$18.35	$19.24	$19.24	426,468
2015-08-06	$21.24	$22.97	$19.75	$19.80	$19.80	553,779
2015-08-05	$22.21	$22.98	$22.15	$22.29	$22.29	237,329
2015-08-04	$21.78	$22.89	$21.78	$22.15	$22.15	227,576
2015-08-03	$22.15	$22.51	$21.37	$21.64	$21.64	322,150
2015-07-31	$22.42	$23.35	$22.06	$22.31	$22.31	189,046
2015-07-30	$21.75	$22.76	$21.36	$22.33	$22.33	326,685

Epizyme Inc (EPZM) News Headlines

Recent Epizyme Inc (EPZM) News

Similar Companies to Epizyme Inc (EPZM) 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

Epizyme Inc (EPZM) Exchange: NASDAQ