Fate Therapeutics Inc (FATE) Stock

Data as of May 2, 2025

$1.28 ($-0.07) -5.19%

Fate Therapeutics Inc - Daily Information

Click for more stock information on Fate Therapeutics Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.32
Previous Close	$1.28
High	$1.35
Low	$1.27
Adjusted Open	$1.32
Previous Adjusted Close	$1.28
Adjusted High	$1.35
Adjusted Low	$1.27

About Fate Therapeutics Inc (FATE)

Fate Therapeutics is a biopharmaceutical company dedicated to the development of programmed cellular immunotherapies for cancer and immune disorders. Founded in 2007, Fate Therapeutics is a publicly traded company that has rapidly grown, gaining recognition on the NASDAQ in 2013, and increasing its market cap to over 800 million USD in 2020. Fate Therapeutics has strategic collaborations with several leading biotechnology and pharmaceutical companies, including Celgene, Juno Therapeutics and Fujifilm Cellular Dynamics, to develop novel treatments for a variety of diseases. Its most advanced cellular immunotherapy candidate is ProTmune, a programmed T cell therapy for protection against infectious episodes in hospitalized patients, which has registered its first two clinical trials with adult and pediatric populations. Fate Therapeutics also has an off-the-shelf natural killer (NK) cell product candidate in its pipeline, FT500, targeting both hematologic and solid tumors. The company has spawned several research collaborations with institutions such as Johns Hopkins University and the Salk Institute, exploring further applications for its immunotherapies.

Invest in Fate Therapeutics Inc (FATE)

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

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.

Historical Stock Data for Fate Therapeutics Inc (FATE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$1.32	$1.35	$1.27	$1.28	$1.28	1,237,584
2025-04-24	$1.33	$1.39	$1.29	$1.35	$1.35	1,551,693
2025-04-23	$1.42	$1.49	$1.33	$1.33	$1.33	2,160,146
2025-04-22	$1.26	$1.42	$1.26	$1.37	$1.37	3,666,334
2025-04-21	$1.10	$1.39	$1.10	$1.25	$1.25	5,758,765
2025-04-17	$1.03	$1.17	$1.02	$1.11	$1.11	1,687,729
2025-04-16	$1.12	$1.18	$1.03	$1.05	$1.05	1,659,885
2025-04-15	$0.94	$1.15	$0.93	$1.12	$1.12	1,896,396
2025-04-14	$1.11	$1.13	$0.87	$0.92	$0.92	4,179,431
2025-04-11	$0.94	$1.07	$0.91	$1.06	$1.06	1,452,206
2025-04-10	$0.90	$0.96	$0.86	$0.94	$0.94	998,485
2025-04-09	$0.87	$0.97	$0.83	$0.92	$0.92	1,994,139
2025-04-08	$0.97	$0.99	$0.88	$0.91	$0.91	2,365,409
2025-04-07	$0.73	$0.95	$0.68	$0.91	$0.91	4,559,248
2025-04-04	$0.69	$0.76	$0.66	$0.75	$0.75	3,608,290
2025-04-03	$0.72	$0.74	$0.68	$0.68	$0.68	2,423,957
2025-04-02	$0.76	$0.82	$0.74	$0.77	$0.77	3,587,217
2025-04-01	$0.79	$0.80	$0.75	$0.76	$0.76	2,590,002
2025-03-31	$0.82	$0.83	$0.76	$0.79	$0.79	1,955,077
2025-03-28	$0.88	$0.89	$0.84	$0.85	$0.85	893,122
2025-03-27	$0.85	$0.89	$0.83	$0.88	$0.88	972,808
2025-03-26	$0.92	$0.92	$0.84	$0.85	$0.85	1,518,541
2025-03-25	$0.94	$0.95	$0.89	$0.90	$0.90	1,698,459
2025-03-24	$0.93	$0.96	$0.91	$0.94	$0.94	1,558,083
2025-03-21	$0.92	$0.94	$0.90	$0.91	$0.91	1,157,387
2025-03-20	$0.91	$0.95	$0.90	$0.94	$0.94	965,676
2025-03-19	$0.91	$0.94	$0.88	$0.91	$0.91	915,034
2025-03-18	$0.95	$0.96	$0.91	$0.92	$0.92	1,082,950
2025-03-17	$0.96	$1.00	$0.90	$0.97	$0.97	1,210,793
2025-03-14	$0.97	$0.97	$0.91	$0.94	$0.94	1,422,593
2025-03-13	$0.99	$1.00	$0.87	$0.94	$0.94	2,370,608
2025-03-12	$0.96	$1.03	$0.93	$1.01	$1.01	1,979,048
2025-03-11	$0.92	$0.99	$0.87	$0.96	$0.96	1,886,943
2025-03-10	$0.98	$0.99	$0.89	$0.93	$0.93	2,270,832
2025-03-07	$1.03	$1.06	$0.98	$1.01	$1.01	1,920,261
2025-03-06	$0.91	$1.06	$0.88	$1.04	$1.04	2,767,810
2025-03-05	$0.96	$0.97	$0.89	$0.91	$0.91	3,380,687
2025-03-04	$0.99	$1.01	$0.93	$0.95	$0.95	3,417,899
2025-03-03	$1.13	$1.13	$0.98	$1.03	$1.03	3,823,238
2025-02-28	$1.07	$1.14	$1.00	$1.12	$1.12	8,674,093
2025-02-27	$1.15	$1.19	$1.08	$1.09	$1.09	3,666,077
2025-02-26	$1.25	$1.25	$1.13	$1.16	$1.16	2,900,266
2025-02-25	$1.37	$1.37	$1.18	$1.23	$1.23	2,764,673
2025-02-24	$1.43	$1.43	$1.29	$1.36	$1.36	1,511,345
2025-02-21	$1.58	$1.58	$1.40	$1.42	$1.42	2,181,510
2025-02-20	$1.71	$1.72	$1.52	$1.55	$1.55	3,138,146
2025-02-19	$1.51	$1.81	$1.43	$1.71	$1.71	5,559,080
2025-02-18	$1.50	$1.70	$1.49	$1.53	$1.53	8,594,725
2025-02-14	$1.29	$1.59	$1.29	$1.42	$1.42	4,023,125
2025-02-13	$1.28	$1.28	$1.24	$1.27	$1.27	1,533,994
2025-02-12	$1.19	$1.26	$1.17	$1.25	$1.25	1,124,880
2025-02-11	$1.23	$1.25	$1.17	$1.21	$1.21	1,450,228
2025-02-10	$1.27	$1.28	$1.24	$1.25	$1.25	1,165,868
2025-02-07	$1.39	$1.40	$1.27	$1.27	$1.27	1,007,615
2025-02-06	$1.41	$1.42	$1.38	$1.40	$1.40	551,162
2025-02-05	$1.32	$1.49	$1.32	$1.42	$1.42	1,538,960
2025-02-04	$1.26	$1.31	$1.23	$1.31	$1.31	911,761
2025-02-03	$1.27	$1.30	$1.21	$1.27	$1.27	1,242,879
2025-01-31	$1.40	$1.40	$1.28	$1.30	$1.30	1,355,950
2025-01-30	$1.33	$1.41	$1.31	$1.37	$1.37	1,132,554
2025-01-29	$1.30	$1.36	$1.26	$1.31	$1.31	1,583,942
2025-01-28	$1.37	$1.38	$1.28	$1.30	$1.30	1,094,451
2025-01-27	$1.29	$1.44	$1.29	$1.37	$1.37	1,102,582
2025-01-24	$1.32	$1.35	$1.29	$1.33	$1.33	1,069,001
2025-01-23	$1.34	$1.39	$1.29	$1.34	$1.34	1,245,625
2025-01-22	$1.33	$1.37	$1.28	$1.34	$1.34	2,461,457
2025-01-21	$1.29	$1.35	$1.27	$1.32	$1.32	1,004,495
2025-01-17	$1.28	$1.30	$1.24	$1.27	$1.27	1,271,294
2025-01-16	$1.32	$1.32	$1.22	$1.25	$1.25	1,683,357
2025-01-15	$1.31	$1.36	$1.27	$1.32	$1.32	2,110,661
2025-01-14	$1.31	$1.31	$1.04	$1.26	$1.26	4,359,907
2025-01-13	$1.45	$1.45	$1.28	$1.29	$1.29	6,296,068
2025-01-10	$1.62	$1.63	$1.45	$1.47	$1.47	4,067,780
2025-01-08	$1.73	$1.75	$1.63	$1.67	$1.67	1,685,805
2025-01-07	$1.85	$1.91	$1.72	$1.75	$1.75	1,799,675
2025-01-06	$1.85	$1.99	$1.78	$1.87	$1.87	2,858,996
2025-01-03	$1.82	$1.86	$1.74	$1.80	$1.80	1,874,746
2025-01-02	$1.68	$1.90	$1.62	$1.79	$1.79	4,230,682
2024-12-31	$1.62	$1.66	$1.59	$1.65	$1.65	3,014,004
2024-12-30	$1.60	$1.63	$1.55	$1.62	$1.62	2,392,920
2024-12-27	$1.69	$1.72	$1.57	$1.61	$1.61	2,408,391
2024-12-26	$1.65	$1.65	$1.56	$1.62	$1.62	2,321,092
2024-12-24	$1.66	$1.68	$1.61	$1.66	$1.66	1,026,808
2024-12-23	$1.65	$1.69	$1.57	$1.66	$1.66	2,282,107
2024-12-20	$1.68	$1.80	$1.64	$1.68	$1.68	10,131,412
2024-12-19	$1.69	$1.74	$1.59	$1.66	$1.66	3,817,285
2024-12-18	$1.87	$1.88	$1.64	$1.69	$1.69	4,617,059
2024-12-17	$1.98	$2.02	$1.84	$1.88	$1.88	2,816,083
2024-12-16	$1.83	$2.07	$1.82	$2.00	$2.00	4,720,776
2024-12-13	$1.97	$2.00	$1.82	$1.83	$1.83	2,682,864
2024-12-12	$2.22	$2.22	$1.90	$1.93	$1.93	5,636,615
2024-12-11	$2.31	$2.31	$2.12	$2.18	$2.18	2,849,232
2024-12-10	$2.68	$2.70	$2.26	$2.28	$2.28	4,121,258
2024-12-09	$2.71	$2.93	$2.69	$2.72	$2.72	2,730,483
2024-12-06	$2.38	$2.65	$2.37	$2.65	$2.65	2,907,742
2024-12-05	$2.55	$2.62	$2.35	$2.38	$2.38	2,467,700
2024-12-04	$2.66	$2.75	$2.53	$2.56	$2.56	1,693,098
2024-12-03	$2.94	$2.98	$2.58	$2.63	$2.63	3,489,823
2024-12-02	$3.14	$3.39	$2.82	$2.96	$2.96	4,638,526
2024-11-29	$3.14	$3.43	$3.07	$3.17	$3.17	2,469,488
2024-11-27	$2.68	$3.27	$2.68	$3.17	$3.17	5,888,969
2024-11-26	$2.72	$3.32	$2.42	$2.68	$2.68	12,256,859
2024-11-25	$2.38	$2.53	$2.35	$2.42	$2.42	3,868,780
2024-11-22	$2.10	$2.36	$2.07	$2.29	$2.29	3,911,677
2024-11-21	$2.23	$2.28	$2.01	$2.07	$2.07	2,009,063
2024-11-20	$2.16	$2.35	$2.03	$2.22	$2.22	2,373,558
2024-11-19	$2.20	$2.26	$2.03	$2.18	$2.18	4,513,040
2024-11-18	$2.26	$3.50	$2.23	$2.27	$2.27	24,752,442
2024-11-15	$2.11	$2.12	$1.96	$2.02	$2.02	1,752,594
2024-11-14	$2.18	$2.22	$2.05	$2.08	$2.08	1,798,443
2024-11-13	$2.45	$2.56	$2.15	$2.17	$2.17	1,763,591
2024-11-12	$2.52	$2.56	$2.38	$2.38	$2.38	1,117,674
2024-11-11	$2.46	$2.58	$2.38	$2.56	$2.56	1,198,588
2024-11-08	$2.52	$2.57	$2.33	$2.42	$2.42	1,958,740
2024-11-07	$2.79	$2.79	$2.51	$2.55	$2.55	1,219,988
2024-11-06	$2.81	$2.89	$2.67	$2.79	$2.79	1,910,870
2024-11-05	$2.81	$2.81	$2.50	$2.68	$2.68	1,294,196
2024-11-04	$2.40	$2.79	$2.31	$2.76	$2.76	2,250,399
2024-11-01	$2.42	$2.48	$2.32	$2.43	$2.43	1,812,152
2024-10-31	$2.49	$2.50	$2.27	$2.37	$2.37	1,829,194
2024-10-30	$2.70	$2.71	$2.47	$2.49	$2.49	1,238,529
2024-10-29	$2.87	$2.88	$2.67	$2.72	$2.72	1,125,985
2024-10-28	$2.70	$2.87	$2.67	$2.87	$2.87	2,213,105
2024-10-25	$2.81	$2.81	$2.64	$2.65	$2.65	2,065,858
2024-10-24	$3.03	$3.04	$2.80	$2.81	$2.81	1,019,161
2024-10-23	$3.17	$3.21	$3.00	$3.03	$3.03	1,052,627
2024-10-22	$3.14	$3.24	$3.08	$3.19	$3.19	609,634
2024-10-21	$3.21	$3.25	$3.08	$3.15	$3.15	1,845,532
2024-10-18	$3.23	$3.32	$3.19	$3.23	$3.23	741,041
2024-10-17	$3.19	$3.27	$3.11	$3.22	$3.22	753,337
2024-10-16	$3.07	$3.25	$2.99	$3.21	$3.21	1,330,498
2024-10-15	$3.05	$3.13	$2.95	$3.05	$3.05	728,180
2024-10-14	$3.06	$3.10	$3.02	$3.05	$3.05	776,331
2024-10-11	$2.96	$3.10	$2.93	$3.09	$3.09	1,042,228
2024-10-10	$2.96	$2.97	$2.85	$2.94	$2.94	1,039,355
2024-10-09	$3.07	$3.14	$2.96	$3.01	$3.01	1,034,761
2024-10-08	$3.04	$3.15	$2.98	$3.07	$3.07	1,720,277
2024-10-07	$3.18	$3.27	$2.91	$3.05	$3.05	2,456,129
2024-10-04	$3.23	$3.35	$3.16	$3.22	$3.22	935,051
2024-10-03	$3.17	$3.23	$3.06	$3.12	$3.12	1,162,879
2024-10-02	$3.28	$3.32	$3.15	$3.21	$3.21	1,115,731
2024-10-01	$3.47	$3.47	$3.28	$3.35	$3.35	856,957
2024-09-30	$3.59	$3.80	$3.48	$3.50	$3.50	1,215,535
2024-09-27	$3.56	$3.71	$3.55	$3.57	$3.57	776,613
2024-09-26	$3.53	$3.56	$3.40	$3.50	$3.50	726,072
2024-09-25	$3.46	$3.49	$3.38	$3.45	$3.45	711,042
2024-09-24	$3.67	$3.67	$3.38	$3.45	$3.45	1,295,606
2024-09-23	$3.90	$3.90	$3.63	$3.64	$3.64	596,287
2024-09-20	$3.95	$4.00	$3.78	$3.87	$3.87	2,529,877
2024-09-19	$4.07	$4.20	$3.94	$4.00	$4.00	1,019,661
2024-09-18	$3.95	$4.12	$3.78	$3.88	$3.88	807,814
2024-09-17	$4.04	$4.14	$3.93	$4.00	$4.00	984,232
2024-09-16	$4.03	$4.17	$3.85	$3.96	$3.96	1,240,336
2024-09-13	$3.81	$4.02	$3.80	$4.02	$4.02	901,331
2024-09-12	$3.90	$3.98	$3.70	$3.74	$3.74	701,758
2024-09-11	$3.78	$3.89	$3.60	$3.88	$3.88	1,011,653
2024-09-10	$3.48	$3.86	$3.42	$3.82	$3.82	955,014
2024-09-09	$3.40	$3.52	$3.35	$3.45	$3.45	832,409
2024-09-06	$3.56	$3.64	$3.33	$3.39	$3.39	718,731
2024-09-05	$3.53	$3.62	$3.42	$3.55	$3.55	789,659
2024-09-04	$3.41	$3.64	$3.34	$3.52	$3.52	836,836
2024-09-03	$3.65	$3.67	$3.33	$3.45	$3.45	1,634,137
2024-08-30	$3.58	$3.68	$3.48	$3.67	$3.67	1,048,294
2024-08-29	$3.54	$3.66	$3.47	$3.54	$3.54	928,545
2024-08-28	$3.55	$3.64	$3.43	$3.51	$3.51	1,078,470
2024-08-27	$3.82	$3.90	$3.55	$3.59	$3.59	1,511,851
2024-08-26	$3.92	$3.92	$3.72	$3.88	$3.88	782,705
2024-08-23	$3.83	$3.96	$3.71	$3.84	$3.84	1,176,015
2024-08-22	$3.96	$4.13	$3.72	$3.77	$3.77	1,625,321
2024-08-21	$3.72	$4.02	$3.58	$3.91	$3.91	1,432,818
2024-08-20	$3.62	$3.70	$3.41	$3.67	$3.67	1,116,594
2024-08-19	$3.41	$3.72	$3.37	$3.63	$3.63	2,831,093
2024-08-16	$3.37	$3.45	$3.26	$3.40	$3.40	1,416,870
2024-08-15	$3.43	$3.51	$3.27	$3.39	$3.39	1,638,328
2024-08-14	$3.38	$3.54	$3.21	$3.27	$3.27	1,580,077
2024-08-13	$3.34	$3.44	$3.25	$3.34	$3.34	1,102,651
2024-08-12	$3.44	$3.44	$3.23	$3.33	$3.33	1,699,835
2024-08-09	$3.64	$3.71	$3.32	$3.37	$3.37	2,761,966
2024-08-08	$4.00	$4.09	$3.50	$3.62	$3.62	3,317,440
2024-08-07	$4.40	$4.48	$3.90	$3.98	$3.98	1,544,071
2024-08-06	$4.23	$4.61	$4.03	$4.29	$4.29	1,375,607
2024-08-05	$4.11	$4.55	$4.05	$4.19	$4.19	2,014,140
2024-08-02	$4.48	$4.66	$4.34	$4.63	$4.63	2,528,092
2024-08-01	$5.35	$5.49	$4.87	$4.88	$4.88	1,550,049
2024-07-31	$5.15	$5.75	$5.02	$5.33	$5.33	2,013,913
2024-07-30	$5.41	$5.58	$5.07	$5.13	$5.13	2,984,860
2024-07-29	$5.43	$5.68	$5.32	$5.41	$5.41	1,311,067
2024-07-26	$5.59	$5.92	$5.34	$5.44	$5.44	1,440,307
2024-07-25	$5.19	$5.68	$5.18	$5.40	$5.40	1,467,204
2024-07-24	$5.44	$5.72	$5.16	$5.18	$5.18	2,906,060
2024-07-23	$4.53	$5.63	$4.52	$5.57	$5.57	3,372,685
2024-07-22	$4.33	$4.59	$4.16	$4.56	$4.56	1,430,247
2024-07-19	$4.30	$4.39	$4.17	$4.27	$4.27	1,004,212
2024-07-18	$4.43	$4.58	$4.22	$4.31	$4.31	2,613,683
2024-07-17	$4.41	$4.74	$4.28	$4.46	$4.46	3,450,347
2024-07-16	$3.92	$5.00	$3.92	$4.55	$4.55	7,655,577
2024-07-15	$3.67	$3.91	$3.55	$3.89	$3.89	2,331,612
2024-07-12	$3.44	$3.71	$3.39	$3.61	$3.61	1,996,053
2024-07-11	$3.22	$3.46	$3.22	$3.40	$3.40	2,397,454
2024-07-10	$3.17	$3.20	$3.06	$3.12	$3.12	938,154
2024-07-09	$3.10	$3.17	$3.03	$3.13	$3.13	1,322,292
2024-07-08	$3.19	$3.34	$3.11	$3.12	$3.12	983,393
2024-07-05	$3.17	$3.17	$3.09	$3.17	$3.17	1,168,186
2024-07-03	$3.21	$3.36	$3.14	$3.16	$3.16	581,507
2024-07-02	$3.23	$3.25	$3.09	$3.22	$3.22	1,227,377
2024-07-01	$3.30	$3.39	$3.21	$3.26	$3.26	1,035,215
2024-06-28	$3.25	$3.30	$3.13	$3.28	$3.28	3,809,549
2024-06-27	$3.26	$3.35	$3.10	$3.27	$3.27	1,089,946
2024-06-26	$3.64	$3.66	$3.25	$3.26	$3.26	1,606,367
2024-06-25	$3.83	$3.93	$3.72	$3.72	$3.72	802,410
2024-06-24	$3.76	$3.98	$3.76	$3.84	$3.84	1,298,370
2024-06-21	$3.65	$3.81	$3.61	$3.76	$3.76	8,303,815
2024-06-20	$3.41	$3.67	$3.30	$3.59	$3.59	2,557,766
2024-06-18	$3.56	$3.59	$3.20	$3.41	$3.41	3,018,303
2024-06-17	$3.93	$4.07	$3.54	$3.57	$3.57	2,876,712
2024-06-14	$3.70	$3.77	$3.58	$3.61	$3.61	2,203,503
2024-06-13	$3.83	$3.94	$3.73	$3.76	$3.76	926,760
2024-06-12	$4.01	$4.19	$3.73	$3.77	$3.77	1,688,638
2024-06-11	$3.78	$3.97	$3.76	$3.89	$3.89	1,294,845
2024-06-10	$3.58	$3.88	$3.47	$3.86	$3.86	2,094,174
2024-06-07	$3.76	$3.83	$3.65	$3.68	$3.68	1,100,358
2024-06-06	$3.84	$3.84	$3.64	$3.80	$3.80	2,106,386
2024-06-05	$3.66	$3.77	$3.61	$3.76	$3.76	1,658,058
2024-06-04	$3.64	$3.83	$3.59	$3.66	$3.66	1,338,969
2024-06-03	$3.69	$3.80	$3.55	$3.67	$3.67	3,873,503
2024-05-31	$3.48	$3.72	$3.46	$3.68	$3.68	3,622,417
2024-05-30	$3.46	$3.51	$3.34	$3.45	$3.45	1,508,044
2024-05-29	$3.46	$3.57	$3.36	$3.43	$3.43	2,907,515
2024-05-28	$3.61	$3.68	$3.49	$3.54	$3.54	1,699,730
2024-05-24	$3.46	$3.64	$3.41	$3.52	$3.52	1,257,549
2024-05-23	$3.66	$3.66	$3.40	$3.43	$3.43	2,209,227
2024-05-22	$3.68	$3.78	$3.60	$3.65	$3.65	1,430,814
2024-05-21	$3.87	$3.92	$3.66	$3.70	$3.70	2,847,980
2024-05-20	$3.91	$4.00	$3.81	$3.91	$3.91	1,587,276
2024-05-17	$4.18	$4.18	$3.87	$3.90	$3.90	1,342,024
2024-05-16	$4.26	$4.30	$4.03	$4.14	$4.14	1,589,577
2024-05-15	$4.38	$4.50	$4.18	$4.24	$4.24	1,895,572
2024-05-14	$4.18	$4.39	$4.08	$4.22	$4.22	2,483,361
2024-05-13	$4.09	$4.54	$4.09	$4.15	$4.15	2,817,543
2024-05-10	$3.85	$4.33	$3.67	$4.08	$4.08	6,458,162
2024-05-09	$3.77	$4.06	$3.71	$3.90	$3.90	3,902,975
2024-05-08	$3.80	$3.81	$3.58	$3.70	$3.70	2,918,187
2024-05-07	$4.23	$4.23	$3.80	$3.88	$3.88	1,976,330
2024-05-06	$4.08	$4.26	$4.01	$4.22	$4.22	2,228,606
2024-05-03	$4.30	$4.50	$4.05	$4.06	$4.06	2,025,167
2024-05-02	$4.12	$4.22	$3.93	$4.10	$4.10	3,311,981
2024-05-01	$3.95	$4.33	$3.88	$4.09	$4.09	4,982,500
2024-04-30	$3.97	$4.13	$3.91	$3.95	$3.95	3,932,325
2024-04-29	$3.79	$4.19	$3.79	$4.04	$4.04	3,305,199
2024-04-26	$3.88	$3.95	$3.74	$3.80	$3.80	2,732,203
2024-04-25	$4.14	$4.15	$3.78	$3.87	$3.87	3,601,787
2024-04-24	$4.59	$4.66	$4.17	$4.30	$4.30	2,273,158
2024-04-23	$4.79	$5.02	$4.49	$4.54	$4.54	4,022,308
2024-04-22	$4.84	$4.92	$4.67	$4.78	$4.78	1,434,149
2024-04-19	$4.95	$5.11	$4.70	$4.79	$4.79	2,691,663
2024-04-18	$5.27	$5.35	$4.98	$5.04	$5.04	2,343,310
2024-04-17	$5.50	$5.63	$5.21	$5.27	$5.27	2,149,345
2024-04-16	$5.53	$5.74	$5.32	$5.38	$5.38	2,815,209
2024-04-15	$5.80	$5.96	$5.39	$5.64	$5.64	2,687,398
2024-04-12	$5.95	$5.95	$5.67	$5.77	$5.77	1,837,647
2024-04-11	$6.33	$6.37	$5.90	$5.95	$5.95	1,866,185
2024-04-10	$6.38	$6.48	$6.23	$6.27	$6.27	2,400,523
2024-04-09	$6.69	$6.81	$6.54	$6.76	$6.76	1,624,352
2024-04-08	$6.98	$6.98	$6.42	$6.71	$6.71	2,132,992
2024-04-05	$6.90	$7.14	$6.80	$6.92	$6.92	1,182,617
2024-04-04	$7.18	$7.35	$6.93	$6.97	$6.97	1,201,788
2024-04-03	$6.78	$7.29	$6.65	$7.01	$7.01	2,643,019
2024-04-02	$6.84	$7.08	$6.75	$6.80	$6.80	1,872,818
2024-04-01	$7.33	$7.33	$6.89	$7.08	$7.08	1,856,481
2024-03-28	$7.27	$7.65	$7.23	$7.34	$7.34	2,715,592
2024-03-27	$6.97	$7.37	$6.77	$7.34	$7.34	2,110,595
2024-03-26	$7.03	$7.13	$6.68	$6.86	$6.86	2,942,788
2024-03-25	$6.58	$7.01	$6.54	$6.87	$6.87	1,986,574
2024-03-22	$7.47	$7.59	$6.61	$6.61	$6.61	1,997,087
2024-03-21	$7.51	$7.70	$7.19	$7.43	$7.43	1,991,226
2024-03-20	$6.95	$7.66	$6.78	$7.43	$7.43	2,954,111
2024-03-19	$6.83	$7.28	$6.80	$7.00	$7.00	3,468,459
2024-03-18	$7.49	$7.50	$6.95	$7.04	$7.04	2,265,334
2024-03-15	$7.24	$7.70	$7.21	$7.49	$7.49	10,372,551
2024-03-14	$7.62	$7.67	$6.91	$7.23	$7.23	2,240,303
2024-03-13	$7.60	$7.98	$7.40	$7.64	$7.64	1,829,837
2024-03-12	$7.83	$8.27	$7.65	$7.66	$7.66	2,759,314
2024-03-11	$8.15	$8.44	$7.86	$7.89	$7.89	1,814,403
2024-03-08	$8.52	$8.74	$7.82	$8.12	$8.12	2,478,073
2024-03-07	$8.02	$8.83	$7.93	$8.35	$8.35	3,892,628
2024-03-06	$7.16	$8.07	$7.01	$7.98	$7.98	2,576,207
2024-03-05	$7.02	$7.07	$6.81	$6.93	$6.93	1,541,445
2024-03-04	$7.77	$7.90	$7.05	$7.08	$7.08	1,609,949
2024-03-01	$7.16	$7.80	$7.16	$7.74	$7.74	1,836,371
2024-02-29	$7.43	$7.60	$7.06	$7.09	$7.09	1,901,849
2024-02-28	$7.36	$8.17	$7.07	$7.14	$7.14	3,711,618
2024-02-27	$7.56	$8.63	$6.71	$7.46	$7.46	4,110,392
2024-02-26	$6.96	$7.17	$6.67	$6.95	$6.95	2,120,638
2024-02-23	$6.86	$7.11	$6.75	$6.96	$6.96	1,536,994
2024-02-22	$6.92	$7.04	$6.62	$6.88	$6.88	1,941,435
2024-02-21	$7.03	$7.09	$6.47	$6.83	$6.83	2,046,886
2024-02-20	$7.36	$7.60	$6.79	$7.06	$7.06	2,889,614
2024-02-16	$7.00	$7.74	$6.87	$7.56	$7.56	2,562,500
2024-02-15	$6.63	$7.20	$6.51	$7.08	$7.08	2,974,898
2024-02-14	$6.58	$6.60	$6.21	$6.49	$6.49	1,486,272
2024-02-13	$6.39	$6.54	$6.17	$6.39	$6.39	2,244,962
2024-02-12	$6.31	$6.88	$6.19	$6.86	$6.86	2,549,333
2024-02-09	$6.16	$6.30	$5.96	$6.29	$6.29	2,776,132
2024-02-08	$5.58	$6.16	$5.49	$6.11	$6.11	3,952,535
2024-02-07	$5.78	$5.85	$5.54	$5.56	$5.56	2,394,685
2024-02-06	$6.33	$6.33	$5.29	$5.74	$5.74	3,566,045
2024-02-05	$6.36	$6.64	$5.59	$6.36	$6.36	3,202,402
2024-02-02	$6.70	$6.83	$6.19	$6.52	$6.52	4,236,587
2024-02-01	$6.24	$6.89	$6.04	$6.76	$6.76	6,402,245
2024-01-31	$5.52	$6.64	$5.46	$6.16	$6.16	6,738,983
2024-01-30	$5.64	$5.77	$5.42	$5.58	$5.58	2,795,266
2024-01-29	$4.56	$5.95	$4.43	$5.72	$5.72	7,354,460
2024-01-26	$4.63	$4.69	$4.43	$4.56	$4.56	1,400,984
2024-01-25	$4.66	$4.80	$4.40	$4.56	$4.56	1,609,301
2024-01-24	$4.97	$4.99	$4.59	$4.61	$4.61	3,146,871
2024-01-23	$4.80	$4.97	$4.72	$4.83	$4.83	3,456,657
2024-01-22	$4.62	$4.98	$4.56	$4.72	$4.72	3,129,727
2024-01-19	$4.40	$4.63	$4.10	$4.53	$4.53	3,284,475
2024-01-18	$4.43	$4.58	$4.18	$4.33	$4.33	3,217,724
2024-01-17	$4.31	$4.69	$4.24	$4.40	$4.40	2,159,381
2024-01-16	$4.42	$4.74	$4.41	$4.51	$4.51	2,394,069
2024-01-12	$4.57	$4.75	$4.36	$4.55	$4.55	3,231,119
2024-01-11	$4.49	$4.65	$4.30	$4.45	$4.45	2,543,923
2024-01-10	$4.42	$4.63	$4.27	$4.57	$4.57	3,258,389
2024-01-09	$4.05	$4.53	$3.97	$4.41	$4.41	3,618,303
2024-01-08	$3.80	$4.30	$3.58	$4.12	$4.12	3,523,721
2024-01-05	$3.76	$3.96	$3.62	$3.77	$3.77	1,135,254
2024-01-04	$3.55	$3.94	$3.50	$3.84	$3.84	2,149,329
2024-01-03	$3.58	$3.66	$3.46	$3.54	$3.54	2,730,023
2024-01-02	$3.66	$4.10	$3.56	$3.69	$3.69	1,710,778
2023-12-29	$4.09	$4.11	$3.72	$3.74	$3.74	1,657,253
2023-12-28	$3.65	$4.13	$3.65	$3.94	$3.94	1,701,334
2023-12-27	$3.78	$3.94	$3.57	$3.66	$3.66	2,045,199
2023-12-26	$3.49	$3.80	$3.43	$3.72	$3.72	3,278,915
2023-12-22	$3.36	$3.68	$3.34	$3.42	$3.42	1,389,205
2023-12-21	$3.13	$3.42	$3.11	$3.35	$3.35	1,261,098
2023-12-20	$3.25	$3.38	$3.05	$3.06	$3.06	1,420,884
2023-12-19	$3.17	$3.39	$3.09	$3.29	$3.29	2,330,253
2023-12-18	$2.98	$3.55	$2.96	$3.15	$3.15	3,196,588
2023-12-15	$3.03	$3.16	$2.99	$3.02	$3.02	4,124,921
2023-12-14	$2.82	$3.02	$2.77	$2.98	$2.98	3,378,057
2023-12-13	$2.40	$2.69	$2.31	$2.68	$2.68	1,709,054
2023-12-12	$2.26	$2.40	$2.20	$2.40	$2.40	1,032,537
2023-12-11	$2.21	$2.29	$2.10	$2.28	$2.28	1,074,976
2023-12-08	$2.33	$2.41	$2.24	$2.24	$2.24	783,731
2023-12-07	$2.43	$2.43	$2.29	$2.35	$2.35	723,526
2023-12-06	$2.39	$2.50	$2.29	$2.40	$2.40	1,262,243
2023-12-05	$2.51	$2.55	$2.35	$2.37	$2.37	1,175,593
2023-12-04	$2.60	$2.71	$2.50	$2.54	$2.54	968,358
2023-12-01	$2.51	$2.66	$2.30	$2.65	$2.65	1,251,678
2023-11-30	$2.66	$2.71	$2.47	$2.49	$2.49	2,872,455
2023-11-29	$2.60	$2.84	$2.58	$2.62	$2.62	2,215,850
2023-11-28	$2.27	$2.55	$2.17	$2.53	$2.53	1,731,066
2023-11-27	$2.36	$2.36	$2.20	$2.28	$2.28	1,173,544
2023-11-24	$2.39	$2.49	$2.32	$2.36	$2.36	469,723
2023-11-22	$2.48	$2.56	$2.37	$2.39	$2.39	722,171
2023-11-21	$2.54	$2.56	$2.38	$2.45	$2.45	1,281,778
2023-11-20	$2.44	$2.70	$2.39	$2.60	$2.60	1,683,194
2023-11-17	$2.42	$2.49	$2.37	$2.43	$2.43	760,690
2023-11-16	$2.45	$2.45	$2.25	$2.38	$2.38	2,077,016
2023-11-15	$2.32	$2.61	$2.28	$2.48	$2.48	3,490,982
2023-11-14	$2.14	$2.31	$2.05	$2.31	$2.31	2,131,717
2023-11-13	$2.01	$2.08	$1.94	$1.99	$1.99	773,783
2023-11-10	$2.15	$2.16	$1.91	$2.06	$2.06	1,575,373
2023-11-09	$2.40	$2.73	$2.10	$2.13	$2.13	4,326,862
2023-11-08	$2.30	$2.40	$2.24	$2.33	$2.33	1,186,079
2023-11-07	$2.46	$2.51	$2.25	$2.31	$2.31	2,205,747
2023-11-06	$2.39	$2.57	$2.34	$2.51	$2.51	3,253,985
2023-11-03	$2.29	$2.51	$2.26	$2.39	$2.39	3,190,339
2023-11-02	$1.96	$2.25	$1.94	$2.21	$2.21	2,128,633
2023-11-01	$1.84	$1.96	$1.77	$1.93	$1.93	2,137,902
2023-10-31	$1.73	$1.84	$1.69	$1.81	$1.81	785,807
2023-10-30	$1.63	$1.75	$1.63	$1.73	$1.73	1,335,103
2023-10-27	$1.76	$1.76	$1.64	$1.65	$1.65	1,443,201
2023-10-26	$1.84	$1.89	$1.73	$1.75	$1.75	958,668
2023-10-25	$1.95	$1.97	$1.80	$1.80	$1.80	721,143
2023-10-24	$1.83	$2.13	$1.80	$1.94	$1.94	1,835,511
2023-10-23	$1.99	$1.99	$1.75	$1.80	$1.80	1,784,323
2023-10-20	$2.04	$2.06	$1.99	$2.00	$2.00	1,463,415
2023-10-19	$2.00	$2.09	$1.95	$2.05	$2.05	2,281,328
2023-10-18	$1.97	$2.19	$1.90	$2.01	$2.01	3,333,891
2023-10-17	$1.75	$2.05	$1.73	$2.02	$2.02	1,669,209
2023-10-16	$1.71	$1.79	$1.67	$1.77	$1.77	1,940,408
2023-10-13	$1.73	$1.77	$1.68	$1.70	$1.70	693,187
2023-10-12	$1.85	$1.86	$1.74	$1.75	$1.75	1,498,486
2023-10-11	$1.87	$1.91	$1.79	$1.82	$1.82	1,091,279
2023-10-10	$1.76	$1.90	$1.73	$1.87	$1.87	937,308
2023-10-09	$1.77	$1.78	$1.70	$1.76	$1.76	859,314
2023-10-06	$1.74	$1.79	$1.66	$1.78	$1.78	1,111,784
2023-10-05	$1.72	$1.81	$1.68	$1.76	$1.76	1,949,541
2023-10-04	$1.84	$1.86	$1.72	$1.76	$1.76	1,419,711
2023-10-03	$1.90	$1.90	$1.76	$1.84	$1.84	1,814,799
2023-10-02	$2.12	$2.12	$1.89	$1.92	$1.92	1,543,766
2023-09-29	$2.18	$2.24	$2.11	$2.12	$2.12	1,374,306
2023-09-28	$2.08	$2.19	$2.03	$2.18	$2.18	1,540,377
2023-09-27	$2.03	$2.13	$2.00	$2.10	$2.10	1,468,982
2023-09-26	$2.06	$2.22	$1.99	$2.02	$2.02	1,332,691
2023-09-25	$2.09	$2.15	$2.01	$2.08	$2.08	1,782,467
2023-09-22	$2.22	$2.23	$2.10	$2.11	$2.11	1,672,661
2023-09-21	$2.21	$2.23	$2.11	$2.19	$2.19	2,706,775
2023-09-20	$2.34	$2.38	$2.25	$2.25	$2.25	1,394,645
2023-09-19	$2.48	$2.54	$2.29	$2.35	$2.35	4,222,672
2023-09-18	$2.25	$2.63	$2.23	$2.55	$2.55	7,890,988
2023-09-15	$2.36	$2.39	$2.14	$2.20	$2.20	17,640,779
2023-09-14	$2.41	$2.44	$2.33	$2.36	$2.36	2,896,449
2023-09-13	$2.55	$2.57	$2.38	$2.39	$2.39	2,654,665
2023-09-12	$2.46	$2.57	$2.44	$2.54	$2.54	2,972,016
2023-09-11	$2.48	$2.53	$2.40	$2.44	$2.44	2,965,717
2023-09-08	$2.49	$2.49	$2.34	$2.48	$2.48	2,070,287
2023-09-07	$2.55	$2.56	$2.41	$2.47	$2.47	2,464,528
2023-09-06	$2.74	$2.78	$2.57	$2.60	$2.60	1,763,094
2023-09-05	$2.82	$2.99	$2.67	$2.71	$2.71	3,017,979
2023-09-01	$2.52	$2.82	$2.52	$2.81	$2.81	2,955,813
2023-08-31	$2.64	$2.66	$2.50	$2.51	$2.51	1,530,624
2023-08-30	$2.69	$2.70	$2.61	$2.64	$2.64	1,530,391
2023-08-29	$2.66	$2.76	$2.58	$2.71	$2.71	1,305,286
2023-08-28	$2.65	$2.82	$2.62	$2.66	$2.66	2,004,233
2023-08-25	$2.56	$2.67	$2.50	$2.63	$2.63	1,736,336
2023-08-24	$2.71	$2.74	$2.56	$2.56	$2.56	1,824,448
2023-08-23	$2.66	$2.83	$2.66	$2.71	$2.71	1,756,330
2023-08-22	$2.75	$2.77	$2.60	$2.66	$2.66	1,805,317
2023-08-21	$2.77	$2.78	$2.66	$2.73	$2.73	1,482,671
2023-08-18	$2.75	$2.88	$2.73	$2.78	$2.78	1,658,375
2023-08-17	$2.78	$2.84	$2.71	$2.78	$2.78	1,773,274
2023-08-16	$2.90	$2.96	$2.78	$2.79	$2.79	2,075,090
2023-08-15	$3.00	$3.05	$2.89	$2.93	$2.93	1,849,453
2023-08-14	$3.08	$3.08	$2.93	$3.02	$3.02	3,651,174
2023-08-11	$3.23	$3.30	$3.08	$3.09	$3.09	2,861,720
2023-08-10	$3.37	$3.45	$3.21	$3.26	$3.26	1,816,641
2023-08-09	$3.50	$3.77	$3.34	$3.40	$3.40	2,827,205
2023-08-08	$3.53	$3.55	$3.46	$3.53	$3.53	1,830,071
2023-08-07	$3.83	$3.83	$3.48	$3.55	$3.55	2,069,825
2023-08-04	$3.71	$3.92	$3.71	$3.73	$3.73	2,052,570
2023-08-03	$3.74	$3.76	$3.61	$3.69	$3.69	2,055,551
2023-08-02	$3.92	$3.94	$3.73	$3.76	$3.76	2,238,531
2023-08-01	$4.12	$4.12	$3.93	$3.97	$3.97	1,595,931
2023-07-31	$4.21	$4.30	$4.08	$4.13	$4.13	1,543,666
2023-07-28	$4.20	$4.31	$4.17	$4.21	$4.21	1,377,631
2023-07-27	$4.31	$4.31	$4.08	$4.10	$4.10	1,872,806
2023-07-26	$4.25	$4.35	$4.21	$4.27	$4.27	1,612,972
2023-07-25	$4.30	$4.34	$4.24	$4.28	$4.28	1,241,228
2023-07-24	$4.50	$4.50	$4.28	$4.31	$4.31	2,734,274
2023-07-21	$4.51	$4.55	$4.38	$4.46	$4.46	1,322,938
2023-07-20	$4.59	$4.62	$4.43	$4.45	$4.45	2,190,359
2023-07-19	$4.65	$4.76	$4.58	$4.60	$4.60	2,543,325
2023-07-18	$4.65	$4.77	$4.56	$4.59	$4.59	1,392,833
2023-07-17	$4.75	$4.88	$4.65	$4.66	$4.66	2,131,411
2023-07-14	$4.95	$4.95	$4.70	$4.73	$4.73	1,254,649
2023-07-13	$4.97	$5.07	$4.90	$4.92	$4.92	1,047,606
2023-07-12	$4.98	$5.08	$4.83	$4.94	$4.94	1,718,436
2023-07-11	$5.04	$5.06	$4.84	$4.86	$4.86	1,245,326
2023-07-10	$4.80	$5.06	$4.77	$5.04	$5.04	1,701,966
2023-07-07	$4.68	$4.80	$4.68	$4.77	$4.77	1,202,468
2023-07-06	$4.77	$4.81	$4.64	$4.67	$4.67	1,421,791
2023-07-05	$4.83	$4.96	$4.76	$4.86	$4.86	1,537,120
2023-07-03	$4.76	$4.87	$4.72	$4.82	$4.82	765,333
2023-06-30	$4.83	$4.84	$4.67	$4.76	$4.76	1,244,217
2023-06-29	$4.94	$4.94	$4.75	$4.78	$4.78	1,756,131
2023-06-28	$5.05	$5.05	$4.85	$4.90	$4.90	1,641,482
2023-06-27	$5.03	$5.13	$4.87	$5.06	$5.06	1,334,055
2023-06-26	$5.02	$5.13	$4.88	$4.98	$4.98	2,378,245
2023-06-23	$5.22	$5.22	$4.95	$5.01	$5.01	4,049,600
2023-06-22	$5.75	$5.75	$5.21	$5.26	$5.26	3,264,720
2023-06-21	$5.81	$5.82	$5.54	$5.79	$5.79	1,830,914
2023-06-20	$5.58	$5.90	$5.41	$5.87	$5.87	2,227,728
2023-06-16	$5.96	$5.96	$5.53	$5.58	$5.58	13,274,048
2023-06-15	$5.41	$5.96	$5.35	$5.81	$5.81	2,547,287
2023-06-14	$5.58	$5.62	$5.29	$5.43	$5.43	2,205,624
2023-06-13	$5.46	$5.70	$5.41	$5.55	$5.55	2,229,557
2023-06-12	$4.91	$5.44	$4.75	$5.41	$5.41	4,165,967
2023-06-09	$5.31	$5.37	$4.82	$4.87	$4.87	2,548,140
2023-06-08	$5.47	$5.47	$5.05	$5.30	$5.30	2,672,307
2023-06-07	$5.53	$5.60	$5.35	$5.47	$5.47	1,882,844
2023-06-06	$5.13	$5.56	$5.06	$5.52	$5.52	1,948,681
2023-06-05	$5.18	$5.27	$5.14	$5.16	$5.16	1,764,761
2023-06-02	$5.18	$5.28	$5.05	$5.25	$5.25	1,454,303
2023-06-01	$5.05	$5.20	$4.80	$5.07	$5.07	1,676,243
2023-05-31	$4.96	$5.27	$4.90	$5.05	$5.05	2,187,535
2023-05-30	$5.13	$5.30	$4.88	$4.96	$4.96	2,405,549
2023-05-26	$5.05	$5.19	$5.00	$5.13	$5.13	1,668,655
2023-05-25	$5.34	$5.34	$4.99	$5.04	$5.04	2,295,757
2023-05-24	$5.46	$5.46	$5.25	$5.34	$5.34	1,655,174
2023-05-23	$5.26	$5.65	$5.26	$5.47	$5.47	1,864,954
2023-05-22	$4.97	$5.33	$4.94	$5.23	$5.23	2,362,867
2023-05-19	$4.98	$5.11	$4.91	$4.98	$4.98	1,513,405
2023-05-18	$5.07	$5.07	$4.74	$4.89	$4.89	1,929,151
2023-05-17	$5.02	$5.10	$4.82	$5.03	$5.03	1,713,520
2023-05-16	$5.17	$5.18	$4.89	$4.91	$4.91	2,031,964
2023-05-15	$5.00	$5.40	$4.96	$5.33	$5.33	2,295,423
2023-05-12	$5.28	$5.28	$4.90	$4.97	$4.97	2,033,436
2023-05-11	$5.34	$5.40	$5.17	$5.26	$5.26	1,998,923
2023-05-10	$5.50	$5.61	$5.24	$5.34	$5.34	2,198,885
2023-05-09	$5.37	$5.59	$5.29	$5.39	$5.39	2,082,858
2023-05-08	$5.65	$5.67	$5.25	$5.45	$5.45	2,829,277
2023-05-05	$6.28	$6.28	$5.51	$5.68	$5.68	3,074,571
2023-05-04	$6.00	$6.60	$5.57	$6.17	$6.17	3,328,352
2023-05-03	$5.88	$6.48	$5.86	$6.32	$6.32	2,931,864
2023-05-02	$6.32	$6.32	$5.72	$5.92	$5.92	3,613,757
2023-05-01	$6.10	$6.47	$6.08	$6.36	$6.36	2,532,197
2023-04-28	$5.86	$6.11	$5.72	$6.07	$6.07	2,110,521
2023-04-27	$5.88	$6.03	$5.71	$5.84	$5.84	1,979,675
2023-04-26	$6.03	$6.12	$5.78	$5.82	$5.82	1,625,495
2023-04-25	$6.25	$6.46	$5.96	$6.03	$6.03	2,130,662
2023-04-24	$6.36	$6.40	$6.12	$6.34	$6.34	1,439,536
2023-04-21	$6.03	$6.23	$5.99	$6.22	$6.22	2,066,141
2023-04-20	$6.34	$6.35	$5.96	$6.00	$6.00	2,095,762
2023-04-19	$6.23	$6.52	$6.14	$6.36	$6.36	1,414,374
2023-04-18	$6.73	$6.74	$6.16	$6.23	$6.23	2,601,128
2023-04-17	$6.08	$6.66	$6.07	$6.59	$6.59	2,763,914
2023-04-14	$5.84	$6.22	$5.80	$6.01	$6.01	10,498,333
2023-04-13	$5.76	$6.29	$5.64	$6.20	$6.20	3,671,444
2023-04-12	$5.62	$5.90	$5.56	$5.61	$5.61	2,236,192
2023-04-11	$5.52	$5.71	$5.47	$5.64	$5.64	1,570,957
2023-04-10	$5.81	$5.81	$5.45	$5.48	$5.48	2,361,952
2023-04-06	$5.52	$5.89	$5.44	$5.85	$5.85	2,118,163
2023-04-05	$5.50	$5.65	$5.45	$5.50	$5.50	1,137,787
2023-04-04	$5.72	$5.89	$5.44	$5.53	$5.53	1,799,445
2023-04-03	$5.59	$5.89	$5.56	$5.81	$5.81	1,763,415
2023-03-31	$5.38	$5.73	$5.29	$5.70	$5.70	1,814,175
2023-03-30	$5.61	$5.66	$5.28	$5.30	$5.30	1,721,940
2023-03-29	$5.35	$5.58	$5.25	$5.55	$5.55	2,049,205
2023-03-28	$5.45	$5.47	$5.26	$5.27	$5.27	1,693,368
2023-03-27	$5.37	$5.62	$5.34	$5.48	$5.48	2,123,649
2023-03-24	$5.19	$5.43	$5.05	$5.39	$5.39	1,708,987
2023-03-23	$5.33	$5.36	$5.08	$5.23	$5.23	2,140,561
2023-03-22	$5.42	$5.48	$5.13	$5.15	$5.15	2,765,006
2023-03-21	$5.61	$5.61	$5.38	$5.42	$5.42	1,679,472
2023-03-20	$5.48	$5.65	$5.19	$5.56	$5.56	3,031,589
2023-03-17	$5.57	$5.57	$5.39	$5.54	$5.54	17,426,874
2023-03-16	$5.53	$5.66	$5.32	$5.57	$5.57	1,792,777
2023-03-15	$5.42	$5.60	$5.36	$5.56	$5.56	2,872,509
2023-03-14	$5.40	$5.50	$5.27	$5.48	$5.48	2,968,299
2023-03-13	$4.91	$5.44	$4.79	$5.39	$5.39	4,071,264
2023-03-10	$5.32	$5.35	$4.78	$4.88	$4.88	5,626,063
2023-03-09	$5.62	$5.67	$5.33	$5.35	$5.35	2,000,801
2023-03-08	$5.65	$5.83	$5.55	$5.62	$5.62	1,841,162
2023-03-07	$5.82	$5.92	$5.66	$5.68	$5.68	1,749,505
2023-03-06	$6.18	$6.25	$5.79	$5.82	$5.82	2,320,567
2023-03-03	$6.11	$6.28	$5.96	$6.11	$6.11	1,521,622
2023-03-02	$6.10	$6.21	$5.83	$6.09	$6.09	2,911,680
2023-03-01	$6.16	$6.99	$6.09	$6.09	$6.09	3,126,511
2023-02-28	$6.01	$6.31	$6.00	$6.12	$6.12	3,372,616
2023-02-27	$5.89	$6.06	$5.81	$6.01	$6.01	3,189,267
2023-02-24	$6.02	$6.14	$5.72	$5.79	$5.79	3,871,910
2023-02-23	$6.37	$6.46	$5.83	$6.10	$6.10	2,051,719
2023-02-22	$6.06	$6.39	$6.02	$6.31	$6.31	1,813,439
2023-02-21	$6.40	$6.47	$5.86	$6.03	$6.03	2,479,887
2023-02-17	$6.18	$6.56	$6.07	$6.55	$6.55	2,935,656
2023-02-16	$6.30	$6.39	$6.12	$6.14	$6.14	1,754,036
2023-02-15	$6.28	$6.43	$6.18	$6.34	$6.34	2,142,684
2023-02-14	$6.35	$6.53	$6.18	$6.32	$6.32	2,583,328
2023-02-13	$6.23	$6.44	$6.11	$6.39	$6.39	2,018,695
2023-02-10	$6.13	$6.28	$6.03	$6.22	$6.22	1,577,742
2023-02-09	$6.50	$6.62	$6.09	$6.20	$6.20	1,830,276
2023-02-08	$6.84	$6.95	$6.38	$6.46	$6.46	2,752,338
2023-02-07	$6.78	$7.08	$6.59	$6.84	$6.84	1,933,660
2023-02-06	$6.80	$6.88	$6.60	$6.77	$6.77	1,579,287
2023-02-03	$6.58	$6.95	$6.40	$6.87	$6.87	3,283,521
2023-02-02	$6.56	$7.02	$6.53	$6.83	$6.83	3,367,314
2023-02-01	$5.94	$6.40	$5.86	$6.37	$6.37	2,456,845
2023-01-31	$5.80	$6.32	$5.75	$5.96	$5.96	3,265,981
2023-01-30	$5.86	$5.92	$5.66	$5.73	$5.73	2,859,165
2023-01-27	$5.29	$6.01	$5.25	$5.92	$5.92	2,770,797
2023-01-26	$5.48	$5.49	$5.16	$5.30	$5.30	1,962,502
2023-01-25	$5.34	$5.45	$5.17	$5.40	$5.40	2,678,896
2023-01-24	$5.42	$5.60	$5.35	$5.43	$5.43	2,659,498
2023-01-23	$5.59	$5.68	$5.33	$5.55	$5.55	3,939,889
2023-01-20	$5.78	$5.80	$5.45	$5.47	$5.47	3,041,388
2023-01-19	$5.77	$5.88	$5.59	$5.65	$5.65	2,785,538
2023-01-18	$5.78	$5.91	$5.60	$5.81	$5.81	3,120,214
2023-01-17	$5.73	$5.86	$5.57	$5.72	$5.72	4,293,339
2023-01-13	$5.83	$5.90	$5.38	$5.40	$5.40	3,002,631
2023-01-12	$5.73	$5.87	$5.35	$5.86	$5.86	2,612,842
2023-01-11	$5.49	$5.78	$5.32	$5.72	$5.72	3,940,100
2023-01-10	$5.15	$5.49	$5.07	$5.49	$5.49	5,737,254
2023-01-09	$4.32	$5.57	$4.30	$5.27	$5.27	14,466,753
2023-01-06	$4.38	$4.55	$4.02	$4.24	$4.24	33,184,026
2023-01-05	$11.24	$11.44	$10.54	$11.00	$11.00	5,510,997
2023-01-04	$10.42	$11.40	$10.38	$11.12	$11.12	7,544,707
2023-01-03	$9.94	$10.75	$9.92	$10.17	$10.17	10,037,913
2022-12-30	$9.85	$10.20	$9.56	$10.09	$10.09	6,499,321
2022-12-29	$10.01	$10.16	$9.79	$10.00	$10.00	9,020,619
2022-12-28	$10.14	$10.44	$9.79	$9.86	$9.86	3,384,427
2022-12-27	$10.90	$11.07	$9.88	$10.20	$10.20	3,754,201
2022-12-23	$11.66	$11.67	$10.89	$11.01	$11.01	2,501,412
2022-12-22	$11.55	$11.75	$10.95	$11.66	$11.66	3,330,524
2022-12-21	$12.75	$13.00	$12.15	$12.25	$12.25	1,984,568
2022-12-20	$12.64	$12.88	$12.41	$12.63	$12.63	1,753,253
2022-12-19	$13.08	$13.15	$12.43	$12.75	$12.75	2,164,668
2022-12-16	$14.00	$14.11	$12.94	$13.08	$13.08	5,375,978
2022-12-15	$14.49	$15.05	$13.91	$14.21	$14.21	2,257,586
2022-12-14	$16.33	$16.43	$15.21	$15.37	$15.37	2,144,976
2022-12-13	$17.35	$17.63	$15.35	$16.37	$16.37	2,856,401
2022-12-12	$16.88	$17.01	$14.84	$16.20	$16.20	4,890,842
2022-12-09	$19.00	$19.57	$18.71	$18.90	$18.90	752,484
2022-12-08	$19.42	$19.42	$18.57	$19.12	$19.12	1,126,692
2022-12-07	$19.01	$19.40	$18.79	$19.10	$19.10	966,364
2022-12-06	$20.40	$20.73	$19.03	$19.14	$19.14	1,133,796
2022-12-05	$20.90	$21.10	$20.02	$20.40	$20.40	1,110,554
2022-12-02	$19.79	$20.93	$19.48	$20.91	$20.91	1,366,245
2022-12-01	$20.88	$21.47	$19.95	$20.34	$20.34	836,626
2022-11-30	$19.98	$21.07	$19.41	$20.82	$20.82	1,423,328
2022-11-29	$19.34	$20.71	$19.13	$19.84	$19.84	1,420,774
2022-11-28	$19.73	$20.14	$19.11	$19.26	$19.26	713,695
2022-11-25	$19.42	$19.99	$19.15	$19.83	$19.83	333,978
2022-11-23	$19.76	$20.74	$19.50	$19.65	$19.65	813,604
2022-11-22	$19.65	$19.68	$18.86	$19.55	$19.55	610,202
2022-11-21	$19.68	$20.07	$19.28	$19.64	$19.64	735,605
2022-11-18	$20.63	$20.63	$19.73	$19.87	$19.87	976,121
2022-11-17	$20.10	$20.41	$19.66	$20.11	$20.11	898,217
2022-11-16	$21.92	$22.05	$20.18	$20.61	$20.61	1,524,039
2022-11-15	$23.35	$23.96	$21.90	$22.28	$22.28	1,127,939
2022-11-14	$22.90	$23.28	$21.85	$22.16	$22.16	1,888,965
2022-11-11	$20.66	$23.55	$20.53	$22.96	$22.96	1,973,921
2022-11-10	$20.31	$21.05	$19.17	$20.97	$20.97	2,281,382
2022-11-09	$19.37	$19.43	$18.54	$18.78	$18.78	1,410,988
2022-11-08	$20.00	$20.60	$19.31	$19.61	$19.61	1,835,697
2022-11-07	$19.96	$20.10	$18.96	$19.68	$19.68	1,381,761
2022-11-04	$20.52	$21.95	$18.71	$19.84	$19.84	2,301,668
2022-11-03	$19.71	$20.34	$19.00	$19.45	$19.45	1,683,135
2022-11-02	$20.76	$21.49	$19.82	$20.04	$20.04	1,767,316
2022-11-01	$21.64	$21.74	$20.82	$20.99	$20.99	883,356
2022-10-31	$21.51	$21.80	$20.81	$20.92	$20.92	975,142
2022-10-28	$20.65	$21.96	$20.45	$21.80	$21.80	1,433,118
2022-10-27	$21.20	$21.21	$20.08	$20.65	$20.65	1,314,626
2022-10-26	$19.51	$22.20	$19.51	$20.85	$20.85	1,727,331
2022-10-25	$19.08	$19.90	$19.08	$19.66	$19.66	1,331,318
2022-10-24	$19.47	$19.47	$18.46	$18.91	$18.91	840,456
2022-10-21	$19.06	$19.49	$18.65	$19.29	$19.29	1,235,619
2022-10-20	$19.64	$20.04	$18.73	$19.04	$19.04	1,350,839
2022-10-19	$21.17	$21.30	$19.40	$19.68	$19.68	1,602,360
2022-10-18	$21.65	$22.40	$20.76	$21.64	$21.64	1,115,487
2022-10-17	$21.15	$21.43	$20.57	$21.08	$21.08	1,372,527
2022-10-14	$21.83	$21.93	$20.33	$20.36	$20.36	746,392
2022-10-13	$20.21	$21.69	$19.98	$21.45	$21.45	1,067,045
2022-10-12	$21.05	$21.56	$20.55	$21.33	$21.33	923,248
2022-10-11	$21.40	$21.95	$20.29	$20.93	$20.93	1,805,972
2022-10-10	$21.92	$22.06	$20.95	$21.32	$21.32	1,029,935
2022-10-07	$22.56	$22.69	$21.31	$21.47	$21.47	1,105,848
2022-10-06	$23.51	$23.89	$22.94	$23.22	$23.22	913,654
2022-10-05	$23.35	$23.95	$21.89	$23.56	$23.56	1,173,314
2022-10-04	$23.19	$23.89	$22.90	$23.83	$23.83	1,228,988
2022-10-03	$22.85	$23.14	$22.02	$22.67	$22.67	1,023,121
2022-09-30	$22.35	$23.82	$22.30	$22.41	$22.41	1,118,204
2022-09-29	$22.68	$22.68	$21.73	$22.34	$22.34	1,259,943
2022-09-28	$22.48	$23.47	$21.90	$23.10	$23.10	1,299,375
2022-09-27	$21.80	$22.28	$21.34	$21.88	$21.88	1,248,714
2022-09-26	$21.90	$23.04	$21.00	$21.04	$21.04	988,096
2022-09-23	$22.14	$22.56	$21.34	$21.97	$21.97	1,522,689
2022-09-22	$23.07	$23.07	$21.89	$22.47	$22.47	1,250,243
2022-09-21	$24.39	$25.20	$23.38	$23.47	$23.47	974,739
2022-09-20	$24.96	$25.59	$24.02	$24.25	$24.25	985,679
2022-09-19	$24.74	$25.48	$23.91	$25.31	$25.31	1,272,793
2022-09-16	$26.42	$26.42	$24.46	$25.00	$25.00	2,978,170
2022-09-15	$25.97	$27.28	$25.49	$27.05	$27.05	1,494,399
2022-09-14	$25.51	$26.08	$24.73	$26.08	$26.08	1,735,711
2022-09-13	$27.64	$27.77	$25.24	$25.59	$25.59	1,990,542
2022-09-12	$28.10	$29.42	$27.46	$29.12	$29.12	1,368,068
2022-09-09	$28.26	$28.83	$27.79	$28.10	$28.10	1,410,384
2022-09-08	$26.72	$28.27	$26.50	$28.26	$28.26	724,185
2022-09-07	$25.32	$27.47	$25.32	$27.31	$27.31	1,307,818
2022-09-06	$26.71	$26.72	$25.22	$25.30	$25.30	1,082,787
2022-09-02	$27.51	$27.79	$26.25	$26.72	$26.72	1,488,320
2022-09-01	$25.70	$27.07	$25.02	$27.03	$27.03	1,525,996
2022-08-31	$26.82	$27.02	$25.78	$26.14	$26.14	1,419,641
2022-08-30	$27.49	$27.80	$25.59	$25.98	$25.98	1,547,243
2022-08-29	$26.97	$27.97	$26.56	$26.94	$26.94	1,034,227
2022-08-26	$31.00	$31.02	$27.43	$27.53	$27.53	1,406,996
2022-08-25	$30.95	$31.58	$30.00	$30.87	$30.87	701,459
2022-08-24	$29.73	$31.30	$29.10	$30.62	$30.62	955,852
2022-08-23	$29.05	$30.08	$28.41	$29.84	$29.84	974,572
2022-08-22	$28.17	$29.57	$27.79	$28.89	$28.89	1,163,588
2022-08-19	$29.46	$29.75	$28.79	$29.03	$29.03	1,365,553
2022-08-18	$30.41	$30.86	$29.06	$30.29	$30.29	1,428,487
2022-08-17	$32.04	$32.81	$30.04	$30.21	$30.21	1,290,082
2022-08-16	$35.89	$36.10	$32.50	$32.90	$32.90	1,390,364
2022-08-15	$33.44	$36.75	$33.00	$36.06	$36.06	1,623,653
2022-08-12	$33.28	$35.19	$32.85	$33.82	$33.82	1,423,844
2022-08-11	$32.78	$33.87	$31.97	$32.65	$32.65	2,909,775
2022-08-10	$33.92	$34.81	$31.84	$32.42	$32.42	2,266,640
2022-08-09	$32.95	$33.52	$31.37	$32.84	$32.84	1,496,916
2022-08-08	$33.99	$37.13	$33.71	$34.14	$34.14	2,013,455
2022-08-05	$31.58	$33.82	$30.70	$33.42	$33.42	1,159,557
2022-08-04	$33.66	$36.00	$29.76	$32.55	$32.55	2,188,367
2022-08-03	$31.43	$34.39	$31.43	$32.81	$32.81	1,487,348
2022-08-02	$29.59	$31.08	$29.51	$30.63	$30.63	979,438
2022-08-01	$30.05	$31.77	$29.81	$30.04	$30.04	886,734
2022-07-29	$31.57	$31.79	$30.37	$30.53	$30.53	943,033
2022-07-28	$33.20	$34.01	$30.57	$32.15	$32.15	880,131
2022-07-27	$31.96	$33.32	$31.16	$33.17	$33.17	1,028,339
2022-07-26	$30.69	$32.26	$30.21	$31.38	$31.38	771,318
2022-07-25	$31.04	$31.15	$29.73	$30.74	$30.74	943,093
2022-07-22	$33.59	$33.84	$30.98	$31.04	$31.04	1,277,417
2022-07-21	$32.52	$33.36	$31.82	$33.34	$33.34	883,971
2022-07-20	$32.46	$34.55	$31.96	$32.64	$32.64	1,639,063
2022-07-19	$31.25	$32.61	$30.18	$32.50	$32.50	1,038,592
2022-07-18	$32.31	$33.23	$30.34	$30.68	$30.68	971,712
2022-07-15	$32.42	$32.42	$30.01	$31.70	$31.70	1,071,658
2022-07-14	$31.10	$32.03	$30.24	$31.51	$31.51	972,701
2022-07-13	$28.81	$31.92	$28.73	$31.29	$31.29	1,327,839
2022-07-12	$28.66	$29.91	$26.99	$29.78	$29.78	1,425,572
2022-07-11	$30.34	$30.57	$28.34	$28.51	$28.51	1,441,429
2022-07-08	$29.91	$31.07	$29.59	$30.01	$30.01	1,819,997
2022-07-07	$28.58	$31.49	$28.04	$30.93	$30.93	1,797,551
2022-07-06	$28.73	$30.23	$27.89	$28.63	$28.63	1,924,217
2022-07-05	$24.93	$29.12	$24.30	$29.10	$29.10	2,439,270
2022-07-01	$25.00	$25.45	$24.15	$25.14	$25.14	1,204,707
2022-06-30	$24.35	$25.02	$23.50	$24.78	$24.78	1,063,248
2022-06-29	$24.76	$25.29	$23.99	$24.88	$24.88	1,005,609
2022-06-28	$26.26	$26.81	$24.55	$24.75	$24.75	1,302,395
2022-06-27	$26.78	$26.95	$25.22	$26.25	$26.25	1,655,183
2022-06-24	$26.02	$26.86	$24.52	$26.80	$26.80	2,317,816
2022-06-23	$23.65	$25.66	$23.28	$25.61	$25.61	1,559,946
2022-06-22	$21.55	$23.95	$21.37	$23.61	$23.61	1,967,080
2022-06-21	$21.48	$23.03	$21.48	$22.23	$22.23	2,166,691
2022-06-17	$19.77	$22.11	$19.55	$21.04	$21.04	4,722,713
2022-06-16	$18.42	$19.65	$18.31	$19.36	$19.36	1,980,365
2022-06-15	$18.97	$20.04	$18.64	$19.38	$19.38	2,119,827
2022-06-14	$17.98	$18.66	$17.27	$18.63	$18.63	1,580,580
2022-06-13	$18.71	$18.81	$17.10	$17.78	$17.78	2,087,180
2022-06-10	$22.44	$22.53	$19.62	$19.81	$19.81	2,133,269
2022-06-09	$24.00	$24.30	$23.12	$23.48	$23.48	1,288,693
2022-06-08	$24.22	$25.10	$23.75	$24.26	$24.26	1,657,993
2022-06-07	$21.61	$24.32	$21.49	$24.29	$24.29	1,773,159
2022-06-06	$24.28	$24.90	$21.26	$22.00	$22.00	2,084,897
2022-06-03	$22.53	$24.16	$22.41	$23.65	$23.65	1,840,689
2022-06-02	$22.55	$23.66	$22.00	$23.36	$23.36	890,657
2022-06-01	$22.96	$24.21	$22.39	$22.63	$22.63	1,661,338
2022-05-31	$23.13	$23.66	$22.42	$23.10	$23.10	2,149,611
2022-05-27	$22.50	$23.70	$21.60	$23.58	$23.58	1,271,205
2022-05-26	$22.03	$22.87	$21.54	$22.43	$22.43	1,255,596
2022-05-25	$21.05	$22.30	$21.05	$21.85	$21.85	1,978,066
2022-05-24	$22.19	$22.37	$20.88	$21.14	$21.14	1,149,002
2022-05-23	$23.17	$23.85	$22.27	$22.60	$22.60	825,797
2022-05-20	$22.92	$23.41	$21.02	$23.10	$23.10	1,386,380
2022-05-19	$21.88	$23.09	$21.19	$22.40	$22.40	1,958,739
2022-05-18	$22.77	$23.51	$21.45	$21.83	$21.83	1,896,884
2022-05-17	$23.23	$24.05	$22.88	$23.73	$23.73	1,177,564
2022-05-16	$23.98	$24.98	$22.57	$22.64	$22.64	1,148,490
2022-05-13	$22.66	$24.79	$22.62	$24.22	$24.22	2,237,757
2022-05-12	$21.00	$23.74	$20.49	$21.81	$21.81	3,376,474
2022-05-11	$23.01	$24.33	$21.18	$21.45	$21.45	2,260,048
2022-05-10	$23.72	$24.92	$21.52	$23.75	$23.75	2,349,044
2022-05-09	$23.66	$23.66	$21.89	$22.35	$22.35	2,506,561
2022-05-06	$26.79	$26.84	$23.89	$24.16	$24.16	1,791,012
2022-05-05	$31.38	$31.50	$26.82	$27.19	$27.19	2,179,599
2022-05-04	$29.49	$31.05	$27.12	$30.69	$30.69	1,896,088
2022-05-03	$29.43	$30.60	$28.29	$28.78	$28.78	902,835
2022-05-02	$28.58	$29.83	$27.76	$29.77	$29.77	1,467,595
2022-04-29	$30.71	$32.67	$28.47	$28.56	$28.56	1,254,392
2022-04-28	$32.23	$32.88	$29.59	$31.65	$31.65	1,295,622
2022-04-27	$32.30	$33.36	$31.54	$31.87	$31.87	1,206,834
2022-04-26	$34.74	$35.81	$32.43	$32.44	$32.44	1,024,957
2022-04-25	$34.50	$36.18	$34.44	$35.45	$35.45	1,424,426
2022-04-22	$34.32	$35.42	$33.96	$34.63	$34.63	906,453
2022-04-21	$37.02	$38.69	$34.21	$34.52	$34.52	1,279,640
2022-04-20	$36.94	$37.75	$35.37	$36.60	$36.60	682,200
2022-04-19	$35.28	$37.67	$35.09	$36.77	$36.77	1,056,348
2022-04-18	$37.91	$37.91	$35.23	$35.48	$35.48	926,467
2022-04-14	$38.57	$38.88	$37.16	$37.77	$37.77	779,843
2022-04-13	$36.66	$39.24	$36.66	$38.93	$38.93	959,887
2022-04-12	$36.48	$38.79	$36.29	$36.94	$36.94	988,936
2022-04-11	$37.08	$37.84	$35.37	$35.83	$35.83	1,039,925
2022-04-08	$39.57	$40.21	$37.64	$37.98	$37.98	1,034,019
2022-04-07	$40.03	$40.98	$38.46	$39.57	$39.57	1,103,042
2022-04-06	$39.43	$41.33	$38.07	$40.73	$40.73	929,501
2022-04-05	$41.97	$43.12	$39.83	$40.08	$40.08	799,569
2022-04-04	$41.77	$42.62	$41.32	$42.39	$42.39	1,128,917
2022-04-01	$38.85	$42.23	$38.85	$41.32	$41.32	1,132,881
2022-03-31	$39.98	$41.61	$38.77	$38.77	$38.77	1,210,539
2022-03-30	$40.68	$43.07	$39.30	$39.86	$39.86	1,174,962
2022-03-29	$39.10	$42.34	$39.10	$41.94	$41.94	1,615,553
2022-03-28	$38.13	$39.70	$36.58	$38.00	$38.00	1,300,614
2022-03-25	$38.70	$38.78	$37.18	$38.00	$38.00	1,283,017
2022-03-24	$37.15	$38.75	$35.89	$38.69	$38.69	1,400,880
2022-03-23	$37.35	$38.18	$36.17	$36.95	$36.95	1,099,628
2022-03-22	$37.57	$39.14	$37.23	$37.91	$37.91	1,324,457
2022-03-21	$36.72	$38.19	$35.54	$37.71	$37.71	1,737,424
2022-03-18	$35.75	$38.95	$35.60	$37.75	$37.75	1,932,896
2022-03-17	$33.53	$36.17	$32.91	$36.07	$36.07	1,108,120
2022-03-16	$31.85	$34.58	$31.21	$34.05	$34.05	1,476,717
2022-03-15	$29.84	$31.47	$29.54	$31.31	$31.31	1,015,470
2022-03-14	$33.21	$34.00	$29.40	$29.67	$29.67	1,536,517
2022-03-11	$35.66	$36.69	$33.43	$33.55	$33.55	830,300
2022-03-10	$34.16	$35.80	$33.79	$35.48	$35.48	783,686
2022-03-09	$33.58	$35.63	$33.44	$35.41	$35.41	1,589,821
2022-03-08	$31.59	$34.68	$30.73	$32.77	$32.77	1,603,895
2022-03-07	$32.79	$34.16	$31.40	$31.86	$31.86	908,377
2022-03-04	$32.53	$34.18	$31.92	$32.47	$32.47	1,348,278
2022-03-03	$35.15	$35.52	$32.43	$33.05	$33.05	1,346,244
2022-03-02	$34.45	$35.77	$33.75	$34.97	$34.97	985,499
2022-03-01	$35.18	$38.29	$33.91	$34.42	$34.42	1,812,371
2022-02-28	$35.00	$35.55	$33.67	$34.55	$34.55	1,664,142
2022-02-25	$34.35	$35.47	$32.85	$34.93	$34.93	1,352,780
2022-02-24	$30.52	$34.19	$30.14	$33.95	$33.95	1,926,506
2022-02-23	$33.52	$34.69	$31.75	$31.83	$31.83	2,413,422
2022-02-22	$32.50	$34.75	$32.20	$33.14	$33.14	1,049,534
2022-02-18	$33.77	$34.81	$32.90	$33.14	$33.14	1,014,937
2022-02-17	$35.31	$35.93	$33.19	$33.71	$33.71	1,023,353
2022-02-16	$37.30	$37.41	$35.06	$36.01	$36.01	1,510,110
2022-02-15	$37.81	$38.63	$36.76	$37.88	$37.88	1,199,825
2022-02-14	$37.94	$38.75	$36.00	$36.39	$36.39	1,255,043
2022-02-11	$38.32	$40.00	$37.49	$37.80	$37.80	1,100,893
2022-02-10	$39.35	$42.36	$37.66	$38.11	$38.11	1,407,921
2022-02-09	$40.20	$42.00	$40.13	$40.95	$40.95	953,492
2022-02-08	$39.29	$40.52	$38.34	$39.55	$39.55	746,099
2022-02-07	$38.98	$42.14	$38.76	$39.67	$39.67	868,024
2022-02-04	$37.84	$39.72	$37.00	$38.91	$38.91	796,605
2022-02-03	$37.99	$39.99	$37.64	$37.84	$37.84	761,685
2022-02-02	$41.50	$41.73	$38.50	$39.59	$39.59	1,253,875
2022-02-01	$42.21	$42.28	$38.41	$41.11	$41.11	1,256,010
2022-01-31	$37.60	$41.55	$36.87	$41.51	$41.51	1,664,217
2022-01-28	$35.87	$36.88	$33.50	$36.63	$36.63	2,920,011
2022-01-27	$39.85	$40.84	$35.58	$35.78	$35.78	1,237,141
2022-01-26	$40.62	$43.14	$38.42	$39.27	$39.27	1,650,961
2022-01-25	$38.10	$40.62	$36.63	$39.87	$39.87	1,944,376
2022-01-24	$36.07	$39.86	$33.69	$39.52	$39.52	2,922,905
2022-01-21	$37.50	$40.17	$37.06	$37.15	$37.15	1,684,342
2022-01-20	$40.20	$41.95	$37.97	$38.30	$38.30	1,246,759
2022-01-19	$41.24	$42.67	$38.90	$39.31	$39.31	1,640,838
2022-01-18	$41.77	$44.00	$40.46	$40.62	$40.62	1,287,800
2022-01-14	$41.45	$43.68	$40.33	$43.28	$43.28	1,530,608
2022-01-13	$44.80	$45.14	$41.88	$42.20	$42.20	1,725,261
2022-01-12	$47.74	$48.41	$44.75	$45.05	$45.05	1,063,101
2022-01-11	$49.25	$49.51	$47.00	$47.54	$47.54	1,118,782
2022-01-10	$47.42	$49.52	$45.56	$49.31	$49.31	1,795,190
2022-01-07	$48.97	$52.54	$48.06	$48.31	$48.31	971,457
2022-01-06	$51.57	$52.74	$48.69	$49.38	$49.38	1,767,117
2022-01-05	$55.26	$56.64	$51.75	$51.86	$51.86	1,268,391
2022-01-04	$59.80	$59.85	$54.90	$55.94	$55.94	1,447,078
2022-01-03	$58.62	$60.43	$57.15	$60.28	$60.28	1,157,786
2021-12-31	$60.03	$62.03	$58.37	$58.51	$58.51	543,983
2021-12-30	$58.52	$62.28	$58.52	$60.07	$60.07	800,744
2021-12-29	$60.00	$60.73	$58.04	$59.22	$59.22	830,736
2021-12-28	$57.87	$62.25	$57.36	$60.15	$60.15	1,055,479
2021-12-27	$63.43	$64.32	$57.08	$57.86	$57.86	1,502,137
2021-12-23	$64.49	$66.56	$62.87	$64.34	$64.34	805,217
2021-12-22	$63.15	$65.54	$61.60	$64.10	$64.10	1,529,810
2021-12-21	$60.97	$63.56	$60.80	$63.30	$63.30	1,715,657
2021-12-20	$58.25	$61.33	$55.37	$60.12	$60.12	2,403,761
2021-12-17	$51.03	$59.69	$50.09	$58.76	$58.76	2,945,178
2021-12-16	$54.87	$55.88	$51.03	$51.63	$51.63	1,373,330
2021-12-15	$51.92	$54.95	$49.60	$54.67	$54.67	1,555,737
2021-12-14	$46.95	$50.64	$43.60	$50.17	$50.17	1,997,169
2021-12-13	$49.63	$50.10	$45.04	$48.98	$48.98	2,238,149
2021-12-10	$53.62	$56.17	$48.88	$49.16	$49.16	1,342,301
2021-12-09	$55.47	$55.50	$52.68	$53.25	$53.25	1,765,922
2021-12-08	$54.45	$56.57	$52.00	$55.96	$55.96	1,332,667
2021-12-07	$50.08	$56.47	$49.58	$54.59	$54.59	1,527,820
2021-12-06	$47.74	$48.50	$44.99	$47.84	$47.84	1,123,246
2021-12-03	$53.02	$53.02	$47.01	$48.00	$48.00	1,231,769
2021-12-02	$51.97	$53.20	$50.73	$52.60	$52.60	892,506
2021-12-01	$55.74	$57.38	$52.09	$52.13	$52.13	1,003,624
2021-11-30	$51.62	$55.14	$51.18	$55.01	$55.01	899,395
2021-11-29	$52.53	$53.66	$51.56	$51.77	$51.77	619,320
2021-11-26	$53.37	$55.12	$51.44	$52.52	$52.52	431,305
2021-11-24	$51.91	$54.57	$51.13	$54.42	$54.42	728,763
2021-11-23	$52.45	$52.57	$48.31	$52.19	$52.19	1,091,988
2021-11-22	$55.91	$56.95	$52.43	$52.45	$52.45	1,559,070
2021-11-19	$54.87	$57.46	$54.29	$55.97	$55.97	1,276,241
2021-11-18	$54.27	$55.46	$53.09	$55.00	$55.00	1,118,016
2021-11-17	$55.00	$55.78	$52.58	$53.48	$53.48	856,062
2021-11-16	$53.74	$56.00	$52.62	$55.49	$55.49	791,475
2021-11-15	$56.39	$56.86	$53.42	$53.73	$53.73	610,965
2021-11-12	$56.96	$57.05	$54.50	$55.85	$55.85	501,030
2021-11-11	$57.48	$57.79	$55.94	$56.49	$56.49	498,895
2021-11-10	$60.46	$61.72	$56.09	$56.51	$56.51	690,673
2021-11-09	$62.94	$65.15	$60.82	$61.02	$61.02	933,125
2021-11-08	$61.13	$63.02	$60.57	$60.79	$60.79	612,229
2021-11-05	$59.36	$63.28	$57.63	$61.42	$61.42	965,855
2021-11-04	$60.43	$60.51	$57.95	$59.65	$59.65	1,346,874
2021-11-03	$57.63	$60.50	$57.21	$60.38	$60.38	661,372
2021-11-02	$57.92	$58.07	$56.06	$57.86	$57.86	537,077
2021-11-01	$53.79	$58.33	$52.42	$57.76	$57.76	867,253
2021-10-29	$56.20	$56.20	$53.75	$53.80	$53.80	722,953
2021-10-28	$55.27	$56.72	$54.24	$55.98	$55.98	775,236
2021-10-27	$59.05	$60.10	$54.83	$54.84	$54.84	1,248,257
2021-10-26	$58.31	$60.60	$57.50	$59.31	$59.31	2,411,055
2021-10-25	$58.91	$59.77	$57.17	$58.16	$58.16	1,391,820
2021-10-22	$59.40	$59.50	$58.10	$59.00	$59.00	689,410
2021-10-21	$60.16	$61.26	$59.01	$59.48	$59.48	790,282
2021-10-20	$60.89	$61.91	$59.41	$59.57	$59.57	643,371
2021-10-19	$60.63	$63.23	$60.12	$61.17	$61.17	1,340,402
2021-10-18	$60.71	$61.61	$59.79	$60.11	$60.11	590,862
2021-10-15	$63.62	$63.72	$60.97	$61.24	$61.24	814,004
2021-10-14	$61.00	$63.37	$60.79	$62.51	$62.51	697,621
2021-10-13	$59.34	$60.60	$58.69	$60.15	$60.15	918,441
2021-10-12	$57.11	$59.25	$56.84	$59.07	$59.07	854,079
2021-10-11	$54.93	$56.99	$54.49	$56.55	$56.55	721,096
2021-10-08	$56.94	$58.32	$54.57	$54.93	$54.93	861,409
2021-10-07	$57.51	$58.97	$56.18	$56.33	$56.33	840,312
2021-10-06	$56.37	$57.64	$54.88	$57.12	$57.12	874,164
2021-10-05	$57.01	$57.54	$55.06	$57.30	$57.30	1,013,411
2021-10-04	$58.78	$58.78	$55.19	$56.41	$56.41	1,217,176
2021-10-01	$59.66	$60.47	$57.22	$59.50	$59.50	964,845
2021-09-30	$60.13	$60.74	$58.92	$59.27	$59.27	1,141,322
2021-09-29	$61.66	$62.80	$58.92	$59.80	$59.80	867,402
2021-09-28	$62.53	$63.05	$59.92	$60.79	$60.79	1,253,387
2021-09-27	$64.73	$65.39	$62.35	$64.36	$64.36	906,338
2021-09-24	$68.30	$68.63	$64.41	$64.85	$64.85	1,099,193
2021-09-23	$69.79	$70.29	$67.28	$68.86	$68.86	831,251
2021-09-22	$68.24	$69.72	$67.67	$68.89	$68.89	480,644
2021-09-21	$67.68	$70.94	$67.03	$68.13	$68.13	530,458
2021-09-20	$68.38	$70.39	$66.90	$67.20	$67.20	1,127,454
2021-09-17	$67.14	$72.29	$65.60	$71.60	$71.60	2,060,422
2021-09-16	$66.23	$67.16	$64.67	$66.51	$66.51	497,874
2021-09-15	$64.63	$66.83	$64.11	$66.50	$66.50	713,298
2021-09-14	$66.03	$67.11	$64.09	$64.81	$64.81	768,165
2021-09-13	$69.51	$69.51	$65.20	$65.78	$65.78	1,038,688
2021-09-10	$70.11	$70.50	$67.73	$68.43	$68.43	726,109
2021-09-09	$69.21	$72.67	$68.62	$69.32	$69.32	962,004
2021-09-08	$73.00	$74.35	$69.39	$69.52	$69.52	939,499
2021-09-07	$73.10	$75.79	$72.63	$73.16	$73.16	2,025,749
2021-09-03	$75.31	$75.73	$72.11	$72.98	$72.98	926,385
2021-09-02	$76.10	$76.42	$74.60	$75.50	$75.50	721,088
2021-09-01	$73.46	$76.35	$73.46	$75.30	$75.30	932,194
2021-08-31	$71.81	$73.38	$71.07	$73.25	$73.25	620,392
2021-08-30	$73.00	$74.69	$71.62	$71.74	$71.74	710,884
2021-08-27	$71.64	$73.95	$71.00	$72.64	$72.64	1,090,727
2021-08-26	$72.40	$74.02	$70.10	$71.25	$71.25	724,501
2021-08-25	$71.56	$73.82	$70.53	$72.94	$72.94	748,741
2021-08-24	$72.31	$72.89	$69.70	$71.53	$71.53	1,811,935
2021-08-23	$67.67	$72.29	$67.56	$72.27	$72.27	3,125,618
2021-08-20	$72.61	$73.00	$66.76	$67.01	$67.01	6,452,202
2021-08-19	$89.26	$90.61	$85.05	$85.63	$85.63	1,497,093
2021-08-18	$84.77	$91.90	$83.21	$91.00	$91.00	1,335,723
2021-08-17	$86.09	$86.50	$81.98	$84.44	$84.44	988,537
2021-08-16	$86.50	$88.06	$81.64	$87.63	$87.63	793,933
2021-08-13	$90.36	$90.36	$86.46	$86.71	$86.71	524,196
2021-08-12	$91.87	$92.70	$88.00	$90.06	$90.06	620,454
2021-08-11	$91.72	$91.72	$88.58	$91.54	$91.54	513,413
2021-08-10	$97.07	$97.43	$89.74	$90.69	$90.69	709,272
2021-08-09	$94.18	$96.50	$93.09	$95.73	$95.73	503,427
2021-08-06	$93.94	$96.00	$92.09	$95.42	$95.42	824,039
2021-08-05	$85.69	$95.88	$85.29	$95.54	$95.54	1,179,544
2021-08-04	$82.36	$85.92	$81.52	$85.73	$85.73	569,657
2021-08-03	$86.11	$86.11	$80.25	$83.25	$83.25	774,680
2021-08-02	$83.54	$86.08	$82.81	$85.08	$85.08	627,802
2021-07-30	$85.42	$86.91	$82.34	$82.80	$82.80	441,632
2021-07-29	$85.57	$88.46	$84.28	$86.04	$86.04	831,919
2021-07-28	$80.32	$84.92	$80.16	$84.82	$84.82	916,231
2021-07-27	$81.77	$82.75	$77.09	$80.14	$80.14	965,561
2021-07-26	$86.01	$86.93	$81.40	$83.01	$83.01	555,739
2021-07-23	$85.67	$86.85	$83.25	$86.19	$86.19	691,373
2021-07-22	$86.00	$87.18	$84.76	$85.96	$85.96	1,055,161
2021-07-21	$84.46	$86.00	$81.36	$85.82	$85.82	514,608
2021-07-20	$81.49	$84.47	$80.03	$84.05	$84.05	756,813
2021-07-19	$76.84	$81.20	$76.04	$80.57	$80.57	914,620
2021-07-16	$78.19	$79.79	$76.04	$78.54	$78.54	553,098
2021-07-15	$76.37	$78.34	$73.84	$76.70	$76.70	1,010,368
2021-07-14	$81.91	$82.00	$76.82	$77.16	$77.16	938,695
2021-07-13	$85.95	$86.02	$81.21	$81.41	$81.41	638,919
2021-07-12	$90.63	$91.35	$85.35	$85.92	$85.92	653,113
2021-07-09	$87.80	$91.54	$85.19	$90.45	$90.45	586,474
2021-07-08	$83.63	$88.28	$82.28	$87.21	$87.21	917,526
2021-07-07	$87.52	$88.60	$83.00	$86.31	$86.31	1,451,372
2021-07-06	$92.82	$93.50	$86.96	$87.39	$87.39	939,286
2021-07-02	$94.38	$94.95	$90.79	$92.80	$92.80	837,237
2021-07-01	$84.76	$95.38	$84.27	$94.29	$94.29	1,296,436
2021-06-30	$88.50	$90.65	$85.80	$86.79	$86.79	1,183,590
2021-06-29	$89.24	$91.39	$87.29	$89.16	$89.16	851,346
2021-06-28	$87.48	$90.80	$87.23	$89.12	$89.12	949,740
2021-06-25	$84.89	$85.73	$82.67	$84.55	$84.55	811,554
2021-06-24	$84.20	$88.42	$84.00	$84.84	$84.84	622,693
2021-06-23	$81.79	$84.00	$81.62	$83.53	$83.53	571,460
2021-06-22	$82.08	$82.11	$79.72	$81.42	$81.42	616,104
2021-06-21	$80.01	$82.17	$78.48	$81.90	$81.90	977,306
2021-06-18	$83.46	$84.81	$79.21	$80.23	$80.23	1,516,015
2021-06-17	$82.28	$86.17	$81.73	$84.21	$84.21	1,464,646
2021-06-16	$86.46	$87.76	$79.01	$82.65	$82.65	1,147,087
2021-06-15	$89.99	$90.62	$85.26	$86.79	$86.79	1,099,002
2021-06-14	$89.89	$90.99	$88.07	$89.97	$89.97	915,787
2021-06-11	$88.05	$90.99	$86.47	$89.75	$89.75	1,070,423
2021-06-10	$82.52	$88.95	$80.00	$88.42	$88.42	1,850,836
2021-06-09	$79.95	$84.65	$79.89	$82.87	$82.87	1,335,859
2021-06-08	$77.78	$79.73	$76.49	$79.23	$79.23	1,044,958
2021-06-07	$75.68	$78.02	$73.16	$77.00	$77.00	1,368,907
2021-06-04	$68.28	$74.98	$68.05	$72.79	$72.79	1,512,598
2021-06-03	$68.13	$69.01	$65.13	$67.25	$67.25	925,403
2021-06-02	$72.09	$72.79	$66.76	$68.94	$68.94	1,519,600
2021-06-01	$76.86	$77.00	$71.85	$72.46	$72.46	928,267
2021-05-28	$76.42	$79.25	$76.11	$76.60	$76.60	682,332
2021-05-27	$77.24	$77.24	$74.50	$76.25	$76.25	652,312
2021-05-26	$75.33	$76.87	$73.05	$76.47	$76.47	635,710
2021-05-25	$74.00	$76.70	$74.00	$74.74	$74.74	493,341
2021-05-24	$75.04	$75.72	$73.10	$74.03	$74.03	498,104
2021-05-21	$78.37	$78.75	$73.75	$73.81	$73.81	582,530
2021-05-20	$76.54	$78.86	$75.64	$77.25	$77.25	990,995
2021-05-19	$75.05	$78.71	$73.80	$75.32	$75.32	774,690
2021-05-18	$77.11	$82.82	$76.05	$78.03	$78.03	727,256
2021-05-17	$74.49	$77.95	$73.62	$76.34	$76.34	965,901
2021-05-14	$71.42	$79.00	$71.40	$76.70	$76.70	1,710,030
2021-05-13	$73.70	$76.59	$68.27	$71.51	$71.51	1,292,190
2021-05-12	$75.95	$77.96	$71.63	$72.29	$72.29	1,309,112
2021-05-11	$71.21	$80.99	$70.16	$78.00	$78.00	1,519,682
2021-05-10	$75.41	$76.84	$73.20	$75.71	$75.71	1,445,838
2021-05-07	$79.40	$82.80	$75.92	$76.49	$76.49	792,570
2021-05-06	$73.50	$76.72	$70.25	$76.55	$76.55	2,055,273
2021-05-05	$79.93	$81.75	$76.59	$77.73	$77.73	606,097
2021-05-04	$83.85	$83.85	$77.79	$79.73	$79.73	830,703
2021-05-03	$89.84	$90.16	$84.75	$85.11	$85.11	763,889
2021-04-30	$87.35	$91.50	$86.00	$87.39	$87.39	1,242,922
2021-04-29	$93.60	$93.93	$84.71	$85.87	$85.87	1,008,052
2021-04-28	$91.87	$93.09	$88.20	$92.09	$92.09	695,913
2021-04-27	$91.51	$93.83	$88.81	$92.52	$92.52	1,016,640
2021-04-26	$87.89	$94.96	$86.62	$92.01	$92.01	1,030,052
2021-04-23	$84.01	$88.38	$83.14	$85.34	$85.34	708,908
2021-04-22	$85.03	$88.99	$82.34	$84.23	$84.23	828,106
2021-04-21	$77.10	$84.39	$75.72	$84.24	$84.24	516,177
2021-04-20	$79.36	$82.10	$75.51	$78.18	$78.18	686,966
2021-04-19	$79.47	$82.43	$77.50	$79.65	$79.65	505,792
2021-04-16	$84.81	$84.81	$79.76	$81.17	$81.17	539,171
2021-04-15	$85.36	$87.61	$83.18	$84.40	$84.40	686,762
2021-04-14	$79.69	$88.17	$79.31	$84.73	$84.73	1,280,192
2021-04-13	$75.01	$79.96	$73.92	$78.91	$78.91	1,051,880
2021-04-12	$77.47	$77.91	$72.58	$75.00	$75.00	1,129,983
2021-04-09	$78.32	$80.80	$76.17	$77.99	$77.99	778,648
2021-04-08	$76.55	$79.75	$76.31	$79.01	$79.01	553,335
2021-04-07	$80.11	$80.72	$74.96	$75.70	$75.70	740,052
2021-04-06	$81.86	$82.92	$79.88	$80.10	$80.10	619,069
2021-04-05	$83.38	$87.04	$81.75	$83.66	$83.66	646,792
2021-04-01	$85.15	$87.96	$80.01	$81.91	$81.91	1,610,380
2021-03-31	$75.86	$83.79	$75.57	$82.45	$82.45	1,801,159
2021-03-30	$71.78	$76.78	$70.46	$74.09	$74.09	1,475,006
2021-03-29	$71.19	$73.67	$68.51	$72.77	$72.77	1,263,857
2021-03-26	$80.36	$80.70	$69.82	$72.16	$72.16	1,579,656
2021-03-25	$77.00	$79.16	$72.01	$78.52	$78.52	2,642,227
2021-03-24	$88.99	$89.49	$81.26	$81.98	$81.98	977,411
2021-03-23	$89.80	$91.31	$86.41	$87.19	$87.19	692,370
2021-03-22	$91.59	$95.33	$89.64	$91.92	$91.92	771,423
2021-03-19	$85.80	$91.30	$85.80	$90.29	$90.29	1,372,381
2021-03-18	$89.98	$91.68	$85.52	$85.97	$85.97	666,345
2021-03-17	$86.93	$93.07	$85.21	$91.77	$91.77	833,828
2021-03-16	$93.25	$94.86	$87.97	$89.73	$89.73	713,543
2021-03-15	$93.59	$95.42	$90.25	$92.77	$92.77	711,572
2021-03-12	$95.38	$96.99	$92.54	$93.99	$93.99	737,684
2021-03-11	$93.28	$98.29	$91.23	$97.66	$97.66	766,384
2021-03-10	$91.65	$97.19	$88.64	$89.85	$89.85	1,040,997
2021-03-09	$82.71	$89.79	$82.00	$88.52	$88.52	1,034,653
2021-03-08	$83.15	$87.24	$77.94	$79.16	$79.16	1,137,514
2021-03-05	$85.28	$85.57	$73.00	$83.65	$83.65	1,529,865
2021-03-04	$88.48	$88.48	$81.00	$83.14	$83.14	1,508,766
2021-03-03	$94.60	$95.71	$87.00	$88.49	$88.49	905,330
2021-03-02	$95.54	$98.86	$93.51	$95.91	$95.91	786,494
2021-03-01	$92.40	$97.89	$92.00	$96.61	$96.61	867,382
2021-02-26	$88.67	$93.29	$84.02	$89.72	$89.72	1,195,220
2021-02-25	$97.60	$100.74	$85.72	$86.27	$86.27	1,243,330
2021-02-24	$96.82	$98.97	$92.50	$95.27	$95.27	699,816
2021-02-23	$96.68	$98.33	$87.12	$95.48	$95.48	1,701,403
2021-02-22	$107.73	$108.03	$100.01	$100.96	$100.96	1,183,502
2021-02-19	$103.61	$118.14	$103.50	$110.18	$110.18	1,552,478
2021-02-18	$100.51	$103.80	$98.40	$102.10	$102.10	828,249
2021-02-17	$102.02	$104.09	$96.43	$103.22	$103.22	982,960
2021-02-16	$104.50	$107.43	$100.71	$101.44	$101.44	625,153
2021-02-12	$100.66	$103.64	$98.88	$102.45	$102.45	587,837
2021-02-11	$105.14	$107.76	$101.83	$102.50	$102.50	809,554
2021-02-10	$106.17	$109.59	$100.37	$103.31	$103.31	626,521
2021-02-09	$108.20	$109.29	$104.39	$105.32	$105.32	510,750
2021-02-08	$105.74	$109.96	$104.96	$108.50	$108.50	721,181
2021-02-05	$104.97	$107.30	$102.19	$105.19	$105.19	559,185
2021-02-04	$100.69	$104.99	$99.51	$102.62	$102.62	624,362
2021-02-03	$99.20	$102.62	$97.03	$98.24	$98.24	827,999
2021-02-02	$96.00	$100.32	$95.00	$97.49	$97.49	916,573
2021-02-01	$91.71	$94.45	$90.25	$93.16	$93.16	919,083
2021-01-29	$91.29	$93.83	$87.76	$90.63	$90.63	856,997
2021-01-28	$87.58	$94.93	$87.01	$90.91	$90.91	1,113,510
2021-01-27	$89.61	$89.61	$80.51	$87.52	$87.52	1,585,895
2021-01-26	$96.74	$98.97	$89.04	$89.31	$89.31	858,408
2021-01-25	$97.75	$99.45	$92.61	$96.14	$96.14	1,214,021
2021-01-22	$97.87	$101.03	$96.80	$97.19	$97.19	1,132,518
2021-01-21	$110.45	$110.45	$99.44	$99.67	$99.67	1,056,259
2021-01-20	$116.02	$119.85	$107.56	$109.01	$109.01	1,010,621
2021-01-19	$115.69	$117.70	$113.26	$114.31	$114.31	889,542
2021-01-15	$116.38	$119.44	$111.70	$113.59	$113.59	808,171
2021-01-14	$114.47	$121.16	$114.16	$117.40	$117.40	734,892
2021-01-13	$113.21	$115.37	$112.02	$113.29	$113.29	937,906
2021-01-12	$112.33	$114.67	$108.93	$112.05	$112.05	693,797
2021-01-11	$114.01	$114.80	$107.40	$112.01	$112.01	1,088,160
2021-01-08	$116.48	$118.79	$114.18	$116.31	$116.31	2,031,427
2021-01-07	$101.75	$118.48	$101.00	$117.22	$117.22	2,561,100
2021-01-06	$87.50	$100.45	$87.01	$99.78	$99.78	3,391,241
2021-01-05	$86.00	$91.29	$84.17	$86.72	$86.72	975,287
2021-01-04	$91.54	$93.20	$88.58	$89.68	$89.68	1,061,269
2020-12-31	$93.77	$94.32	$88.29	$90.93	$90.93	663,728
2020-12-30	$93.08	$96.40	$93.08	$93.62	$93.62	667,937
2020-12-29	$96.00	$97.63	$88.33	$92.59	$92.59	763,026
2020-12-28	$101.80	$101.86	$96.11	$96.21	$96.21	671,468
2020-12-24	$100.53	$102.33	$98.62	$99.50	$99.50	200,327
2020-12-23	$100.97	$101.86	$95.91	$100.80	$100.80	870,056
2020-12-22	$98.10	$102.25	$94.77	$100.95	$100.95	924,762
2020-12-21	$93.26	$94.09	$91.02	$94.06	$94.06	1,598,819
2020-12-18	$93.00	$95.22	$90.96	$93.27	$93.27	2,618,874
2020-12-17	$92.55	$93.58	$90.08	$92.25	$92.25	996,946
2020-12-16	$93.10	$94.03	$90.00	$92.07	$92.07	1,070,975
2020-12-15	$97.31	$98.06	$90.00	$92.77	$92.77	877,784
2020-12-14	$95.96	$103.66	$95.23	$96.38	$96.38	1,270,693
2020-12-11	$95.70	$96.93	$92.12	$94.74	$94.74	1,409,532
2020-12-10	$86.09	$97.27	$86.01	$96.85	$96.85	1,700,424
2020-12-09	$91.53	$93.00	$84.65	$86.60	$86.60	2,106,830
2020-12-08	$84.70	$96.00	$82.55	$91.60	$91.60	6,108,314
2020-12-07	$68.48	$89.92	$68.17	$83.77	$83.77	6,427,817
2020-12-04	$60.71	$62.50	$60.39	$60.79	$60.79	561,981
2020-12-03	$60.94	$61.72	$59.33	$60.42	$60.42	908,237
2020-12-02	$59.88	$61.35	$58.75	$60.53	$60.53	926,283
2020-12-01	$58.84	$60.68	$57.50	$60.22	$60.22	1,372,912
2020-11-30	$58.34	$59.08	$56.51	$58.47	$58.47	731,908
2020-11-27	$57.15	$58.96	$57.06	$57.92	$57.92	302,630
2020-11-25	$55.27	$57.15	$54.61	$57.13	$57.13	568,373
2020-11-24	$55.00	$56.52	$54.41	$55.27	$55.27	864,879
2020-11-23	$53.07	$54.95	$52.54	$54.29	$54.29	1,302,149
2020-11-20	$49.27	$52.89	$48.70	$52.65	$52.65	675,372
2020-11-19	$49.52	$50.46	$48.05	$49.71	$49.71	1,038,735
2020-11-18	$52.82	$53.42	$49.50	$49.72	$49.72	645,436
2020-11-17	$52.16	$53.20	$51.02	$52.42	$52.42	376,531
2020-11-16	$51.49	$52.88	$49.89	$52.80	$52.80	543,442
2020-11-13	$52.40	$53.23	$50.07	$50.51	$50.51	524,930
2020-11-12	$53.52	$54.63	$51.10	$51.98	$51.98	634,022
2020-11-11	$53.20	$54.50	$51.72	$53.38	$53.38	498,001
2020-11-10	$50.28	$52.97	$49.70	$52.61	$52.61	923,331
2020-11-09	$49.41	$52.48	$48.10	$50.69	$50.69	795,234
2020-11-06	$51.12	$51.15	$47.20	$48.28	$48.28	586,830
2020-11-05	$50.31	$51.45	$48.44	$49.92	$49.92	749,213
2020-11-04	$45.92	$51.00	$43.11	$49.82	$49.82	1,275,276
2020-11-03	$43.15	$46.00	$43.08	$45.57	$45.57	604,163
2020-11-02	$44.65	$45.65	$42.64	$43.94	$43.94	532,676
2020-10-30	$45.58	$45.58	$43.00	$44.40	$44.40	621,643
2020-10-29	$45.48	$46.31	$44.00	$45.63	$45.63	628,759
2020-10-28	$46.22	$46.50	$44.95	$45.03	$45.03	418,663
2020-10-27	$47.22	$48.12	$46.29	$47.46	$47.46	639,737
2020-10-26	$47.66	$48.75	$45.71	$46.90	$46.90	457,366
2020-10-23	$47.97	$48.60	$47.06	$48.36	$48.36	319,664
2020-10-22	$44.85	$48.28	$44.85	$47.71	$47.71	750,391
2020-10-21	$47.98	$48.79	$43.02	$44.46	$44.46	1,018,067
2020-10-20	$47.88	$48.98	$47.08	$48.19	$48.19	1,350,896
2020-10-19	$49.12	$49.66	$47.20	$47.52	$47.52	1,622,178
2020-10-16	$48.24	$51.10	$48.24	$48.64	$48.64	1,608,113
2020-10-15	$47.59	$48.56	$46.60	$48.10	$48.10	1,048,723
2020-10-14	$48.67	$49.59	$46.87	$46.96	$46.96	983,606
2020-10-13	$48.61	$49.68	$48.00	$49.04	$49.04	625,919
2020-10-12	$48.73	$49.13	$47.34	$48.75	$48.75	467,609
2020-10-09	$45.09	$48.10	$44.64	$48.01	$48.01	748,078
2020-10-08	$44.72	$45.30	$44.19	$44.98	$44.98	529,610
2020-10-07	$42.31	$44.35	$41.76	$44.04	$44.04	771,744
2020-10-06	$41.80	$42.55	$41.38	$41.56	$41.56	858,748
2020-10-05	$38.39	$42.00	$38.09	$41.89	$41.89	1,104,705
2020-10-02	$39.16	$40.08	$38.02	$38.09	$38.09	1,191,373
2020-10-01	$40.41	$42.22	$39.65	$40.61	$40.61	1,273,846
2020-09-30	$39.40	$41.18	$39.22	$39.97	$39.97	881,845
2020-09-29	$40.25	$41.36	$39.09	$39.40	$39.40	1,396,836
2020-09-28	$38.23	$40.52	$37.89	$40.50	$40.50	961,717
2020-09-25	$35.80	$37.97	$35.80	$37.80	$37.80	629,441
2020-09-24	$36.39	$37.19	$35.47	$35.99	$35.99	717,362
2020-09-23	$36.88	$38.38	$36.20	$36.47	$36.47	986,215
2020-09-22	$36.98	$37.26	$35.40	$37.09	$37.09	1,338,376
2020-09-21	$39.16	$39.30	$36.87	$37.06	$37.06	1,299,281
2020-09-18	$37.54	$39.45	$37.02	$39.25	$39.25	2,624,370
2020-09-17	$36.10	$37.25	$35.61	$36.91	$36.91	1,485,175
2020-09-16	$37.82	$38.58	$36.83	$36.93	$36.93	1,418,136
2020-09-15	$37.99	$38.90	$37.18	$37.56	$37.56	980,525
2020-09-14	$34.26	$37.55	$34.26	$37.44	$37.44	1,732,719
2020-09-11	$32.07	$33.91	$31.66	$33.56	$33.56	853,520
2020-09-10	$31.45	$32.69	$31.36	$31.74	$31.74	1,136,134
2020-09-09	$30.98	$31.79	$30.83	$31.29	$31.29	847,232
2020-09-08	$30.27	$30.98	$29.39	$30.41	$30.41	1,164,339
2020-09-04	$31.76	$32.63	$29.37	$31.11	$31.11	1,039,679
2020-09-03	$34.85	$34.85	$32.31	$32.39	$32.39	626,109
2020-09-02	$35.62	$35.81	$34.05	$34.95	$34.95	658,780
2020-09-01	$36.19	$37.07	$35.60	$35.67	$35.67	697,132
2020-08-31	$36.21	$37.35	$35.67	$36.40	$36.40	766,995
2020-08-28	$34.96	$36.63	$34.76	$35.98	$35.98	669,337
2020-08-27	$34.33	$34.86	$33.70	$34.65	$34.65	373,660
2020-08-26	$34.71	$34.93	$33.70	$34.30	$34.30	481,190
2020-08-25	$33.84	$35.32	$33.45	$34.75	$34.75	574,881
2020-08-24	$36.55	$36.75	$33.53	$34.02	$34.02	895,704
2020-08-21	$36.30	$36.50	$35.76	$36.12	$36.12	448,647
2020-08-20	$35.80	$36.40	$35.11	$36.33	$36.33	394,072
2020-08-19	$35.91	$37.25	$35.64	$36.20	$36.20	628,249
2020-08-18	$35.51	$35.99	$35.07	$35.86	$35.86	457,052
2020-08-17	$34.61	$35.75	$34.09	$35.52	$35.52	513,448
2020-08-14	$34.96	$35.23	$34.27	$34.41	$34.41	275,318
2020-08-13	$34.40	$35.46	$34.20	$35.01	$35.01	290,999
2020-08-12	$34.97	$35.19	$33.54	$34.11	$34.11	1,172,615
2020-08-11	$35.87	$36.74	$34.61	$34.70	$34.70	702,985
2020-08-10	$33.89	$36.60	$33.89	$36.00	$36.00	786,703
2020-08-07	$33.57	$34.65	$33.20	$33.83	$33.83	507,713
2020-08-06	$32.00	$36.00	$31.89	$33.42	$33.42	916,027
2020-08-05	$33.07	$33.20	$32.47	$32.84	$32.84	596,372
2020-08-04	$32.95	$33.08	$31.73	$32.62	$32.62	383,893
2020-08-03	$31.45	$33.44	$31.37	$33.21	$33.21	643,857
2020-07-31	$31.75	$32.06	$30.35	$31.27	$31.27	774,917
2020-07-30	$30.44	$31.94	$30.44	$31.60	$31.60	329,508
2020-07-29	$31.33	$31.45	$30.17	$30.78	$30.78	683,996
2020-07-28	$33.00	$33.22	$31.14	$31.19	$31.19	575,872
2020-07-27	$32.00	$33.52	$31.81	$33.25	$33.25	599,926
2020-07-24	$32.00	$33.10	$31.26	$31.90	$31.90	572,214
2020-07-23	$33.37	$33.81	$32.00	$32.52	$32.52	492,898
2020-07-22	$33.67	$34.24	$33.37	$33.59	$33.59	312,416
2020-07-21	$35.27	$35.35	$33.60	$33.83	$33.83	484,285
2020-07-20	$34.10	$35.60	$33.89	$34.94	$34.94	578,555
2020-07-17	$33.55	$34.64	$33.06	$34.40	$34.40	945,100
2020-07-16	$34.55	$34.71	$33.16	$33.55	$33.55	405,200
2020-07-15	$34.71	$35.34	$34.27	$34.87	$34.87	740,700
2020-07-14	$33.21	$34.13	$32.68	$34.02	$34.02	1,124,500
2020-07-13	$35.62	$36.07	$32.89	$33.21	$33.21	793,300
2020-07-10	$36.49	$36.70	$35.14	$35.26	$35.26	712,000
2020-07-09	$38.05	$38.49	$35.76	$36.30	$36.30	662,000
2020-07-08	$36.69	$37.79	$36.15	$37.71	$37.71	757,400
2020-07-07	$36.86	$38.52	$36.42	$37.52	$37.52	700,400
2020-07-06	$36.64	$37.89	$36.44	$36.80	$36.80	677,500
2020-07-02	$36.40	$36.80	$35.53	$36.21	$36.21	589,100
2020-07-01	$34.37	$36.48	$34.04	$36.14	$36.14	906,300
2020-06-30	$32.38	$34.55	$32.31	$34.31	$34.31	960,900
2020-06-29	$33.94	$34.26	$32.01	$32.61	$32.61	891,400
2020-06-26	$34.84	$35.49	$33.67	$33.81	$33.81	1,368,117
2020-06-25	$32.95	$35.27	$32.89	$35.23	$35.23	1,203,868
2020-06-24	$33.61	$34.37	$32.70	$33.10	$33.10	766,752
2020-06-23	$33.42	$35.58	$33.42	$33.95	$33.95	1,498,384
2020-06-22	$31.77	$33.78	$30.75	$33.10	$33.10	1,412,883
2020-06-19	$33.20	$33.58	$31.60	$31.72	$31.72	2,031,272
2020-06-18	$32.20	$34.47	$32.01	$33.20	$33.20	1,105,001
2020-06-17	$31.39	$32.99	$31.39	$31.75	$31.75	1,015,469
2020-06-16	$32.50	$32.76	$30.74	$31.58	$31.58	879,319
2020-06-15	$30.14	$31.93	$29.94	$31.91	$31.91	996,549
2020-06-12	$30.94	$31.36	$29.30	$30.75	$30.75	1,180,028
2020-06-11	$31.65	$32.37	$29.61	$29.85	$29.85	1,268,766
2020-06-10	$33.54	$34.18	$32.41	$32.99	$32.99	1,243,163
2020-06-09	$29.70	$35.77	$29.70	$32.72	$32.72	8,398,636
2020-06-08	$28.66	$29.00	$27.64	$28.31	$28.31	746,717
2020-06-05	$30.59	$30.95	$28.08	$28.21	$28.21	1,109,483
2020-06-04	$30.88	$31.78	$29.40	$30.04	$30.04	916,778
2020-06-03	$32.16	$32.49	$30.86	$30.88	$30.88	602,821
2020-06-02	$31.65	$32.04	$30.41	$31.97	$31.97	633,233
2020-06-01	$32.22	$32.43	$31.26	$31.68	$31.68	721,200
2020-05-29	$32.40	$33.14	$31.30	$32.43	$32.43	850,924
2020-05-28	$33.61	$34.31	$32.09	$32.22	$32.22	587,877
2020-05-27	$34.03	$34.13	$31.55	$33.09	$33.09	1,038,821
2020-05-26	$35.65	$37.24	$33.70	$33.79	$33.79	1,217,360
2020-05-22	$33.72	$35.25	$32.12	$35.23	$35.23	1,370,742
2020-05-21	$31.15	$33.81	$30.34	$33.54	$33.54	1,130,763
2020-05-20	$29.30	$31.10	$29.10	$30.99	$30.99	1,304,625
2020-05-19	$29.42	$30.00	$28.81	$28.86	$28.86	723,893
2020-05-18	$30.07	$30.40	$28.88	$29.60	$29.60	1,072,627
2020-05-15	$26.69	$29.10	$26.23	$28.45	$28.45	1,211,011
2020-05-14	$26.90	$27.44	$26.15	$26.62	$26.62	1,067,166
2020-05-13	$29.56	$29.72	$25.60	$27.44	$27.44	1,737,824
2020-05-12	$29.15	$32.05	$28.50	$28.75	$28.75	1,791,335
2020-05-11	$28.37	$31.25	$28.08	$30.22	$30.22	799,239
2020-05-08	$28.12	$29.72	$27.52	$28.84	$28.84	657,264
2020-05-07	$28.51	$28.69	$27.53	$27.79	$27.79	513,879
2020-05-06	$27.96	$28.88	$27.62	$28.22	$28.22	682,331
2020-05-05	$29.02	$29.74	$27.60	$27.89	$27.89	720,374
2020-05-04	$26.57	$28.71	$26.29	$28.45	$28.45	886,702
2020-05-01	$26.75	$27.00	$25.75	$26.59	$26.59	732,186
2020-04-30	$28.71	$29.16	$27.31	$27.38	$27.38	640,928
2020-04-29	$29.02	$29.45	$28.12	$29.02	$29.02	581,335
2020-04-28	$30.75	$30.98	$27.51	$28.02	$28.02	920,375
2020-04-27	$31.01	$31.35	$29.89	$30.25	$30.25	662,665
2020-04-24	$29.77	$30.97	$29.35	$30.72	$30.72	566,548
2020-04-23	$29.07	$30.36	$29.00	$29.46	$29.46	615,446
2020-04-22	$29.72	$30.08	$29.04	$29.07	$29.07	531,974
2020-04-21	$29.89	$30.50	$28.54	$29.10	$29.10	683,974
2020-04-20	$31.00	$32.00	$30.25	$30.40	$30.40	1,419,034
2020-04-17	$30.00	$31.40	$29.51	$31.34	$31.34	1,003,641
2020-04-16	$29.07	$29.27	$27.69	$28.84	$28.84	743,165
2020-04-15	$28.59	$29.68	$28.22	$28.68	$28.68	701,344
2020-04-14	$28.25	$29.48	$27.81	$29.34	$29.34	1,000,156
2020-04-13	$27.23	$27.49	$25.82	$27.32	$27.32	874,083
2020-04-09	$26.03	$29.28	$25.37	$27.23	$27.23	1,719,884
2020-04-08	$24.53	$25.71	$24.09	$25.63	$25.63	1,013,845
2020-04-07	$25.06	$25.35	$23.62	$24.18	$24.18	1,830,317
2020-04-06	$24.42	$25.46	$23.73	$24.80	$24.80	1,494,754
2020-04-03	$24.90	$25.00	$22.51	$22.94	$22.94	3,951,899
2020-04-02	$19.92	$21.39	$19.92	$21.07	$21.07	830,421
2020-04-01	$21.73	$22.49	$19.81	$20.21	$20.21	1,236,333
2020-03-31	$22.74	$23.43	$21.92	$22.21	$22.21	1,368,239
2020-03-30	$22.70	$23.92	$21.57	$23.16	$23.16	717,917
2020-03-27	$22.86	$23.38	$21.86	$22.18	$22.18	856,229
2020-03-26	$23.35	$24.88	$22.70	$23.31	$23.31	862,000
2020-03-25	$23.90	$25.11	$22.97	$23.40	$23.40	1,043,961
2020-03-24	$23.69	$24.24	$22.28	$23.90	$23.90	1,210,326
2020-03-23	$22.72	$23.70	$20.80	$22.28	$22.28	1,127,679
2020-03-20	$24.06	$24.84	$22.03	$22.38	$22.38	2,079,248
2020-03-19	$23.00	$28.04	$22.03	$24.46	$24.46	2,108,898
2020-03-18	$20.51	$23.68	$20.40	$22.97	$22.97	1,508,443
2020-03-17	$17.77	$23.64	$16.81	$22.20	$22.20	2,263,522
2020-03-16	$18.06	$19.28	$17.19	$17.28	$17.28	1,683,745
2020-03-13	$21.77	$22.21	$16.75	$20.73	$20.73	1,879,198
2020-03-12	$20.34	$22.44	$19.91	$19.99	$19.99	2,106,403
2020-03-11	$25.42	$25.94	$23.21	$23.79	$23.79	1,616,374
2020-03-10	$26.22	$26.38	$23.03	$25.99	$25.99	1,134,894
2020-03-09	$27.67	$27.70	$24.07	$24.84	$24.84	1,683,950
2020-03-06	$29.33	$30.29	$28.61	$29.46	$29.46	979,064
2020-03-05	$29.95	$31.87	$29.70	$30.57	$30.57	740,414
2020-03-04	$30.12	$31.81	$30.02	$30.75	$30.75	1,968,876
2020-03-03	$31.79	$32.39	$28.16	$28.25	$28.25	1,509,152
2020-03-02	$29.73	$31.50	$29.12	$31.01	$31.01	1,706,696
2020-02-28	$27.62	$29.34	$27.08	$29.20	$29.20	1,831,053
2020-02-27	$31.02	$31.54	$28.77	$28.79	$28.79	1,466,384
2020-02-26	$30.71	$32.26	$30.37	$31.88	$31.88	893,429
2020-02-25	$30.96	$31.22	$29.61	$30.37	$30.37	1,127,427
2020-02-24	$29.85	$30.88	$29.61	$30.67	$30.67	992,642
2020-02-21	$29.36	$31.00	$29.20	$30.94	$30.94	874,949
2020-02-20	$29.49	$29.87	$28.60	$29.36	$29.36	638,674
2020-02-19	$28.88	$29.80	$28.84	$29.61	$29.61	607,651
2020-02-18	$28.73	$29.20	$28.09	$28.93	$28.93	477,635
2020-02-14	$28.36	$28.97	$27.76	$28.88	$28.88	530,237
2020-02-13	$28.15	$28.38	$27.09	$28.12	$28.12	499,553
2020-02-12	$27.66	$28.95	$27.50	$28.39	$28.39	638,131
2020-02-11	$27.05	$27.23	$26.31	$27.11	$27.11	331,037
2020-02-10	$25.86	$26.96	$25.86	$26.73	$26.73	777,315
2020-02-07	$26.39	$26.72	$25.42	$25.86	$25.86	918,532
2020-02-06	$26.85	$26.85	$25.75	$26.47	$26.47	680,201
2020-02-05	$27.25	$27.68	$26.35	$26.58	$26.58	749,797
2020-02-04	$27.38	$27.93	$26.50	$27.05	$27.05	814,579
2020-02-03	$25.59	$27.23	$25.22	$27.12	$27.12	897,417
2020-01-31	$25.77	$26.25	$24.87	$25.36	$25.36	798,227
2020-01-30	$25.77	$25.95	$25.03	$25.86	$25.86	720,759
2020-01-29	$25.46	$26.23	$25.35	$26.03	$26.03	537,814
2020-01-28	$24.66	$25.71	$24.54	$25.58	$25.58	549,873
2020-01-27	$23.39	$24.59	$22.27	$24.33	$24.33	606,470
2020-01-24	$24.94	$25.17	$24.00	$24.16	$24.16	662,632
2020-01-23	$24.65	$25.06	$24.19	$24.84	$24.84	516,115
2020-01-22	$24.46	$25.54	$24.33	$24.55	$24.55	880,986
2020-01-21	$25.34	$25.55	$24.05	$24.40	$24.40	1,049,568
2020-01-17	$24.68	$25.83	$24.31	$25.65	$25.65	1,344,437
2020-01-16	$24.72	$24.93	$23.82	$24.30	$24.30	1,540,609
2020-01-15	$24.21	$24.83	$23.84	$24.48	$24.48	926,739
2020-01-14	$21.68	$24.82	$21.42	$24.28	$24.28	2,037,288
2020-01-13	$21.89	$21.95	$21.02	$21.69	$21.69	872,356
2020-01-10	$22.10	$22.38	$21.26	$21.94	$21.94	1,329,532
2020-01-09	$21.38	$22.40	$21.27	$21.95	$21.95	1,485,303
2020-01-08	$21.01	$22.05	$20.40	$21.99	$21.99	1,466,036
2020-01-07	$19.98	$21.05	$19.53	$21.01	$21.01	1,121,037
2020-01-06	$18.87	$19.83	$18.61	$19.81	$19.81	1,112,956
2020-01-03	$18.90	$19.50	$18.72	$19.10	$19.10	811,953
2020-01-02	$19.74	$19.97	$18.80	$19.47	$19.47	777,498
2019-12-31	$19.04	$19.84	$18.97	$19.57	$19.57	445,171
2019-12-30	$20.30	$20.34	$19.22	$19.36	$19.36	512,909
2019-12-27	$20.02	$20.04	$19.47	$19.74	$19.74	352,258
2019-12-26	$20.33	$20.40	$19.70	$20.08	$20.08	278,592
2019-12-24	$20.73	$20.73	$19.97	$20.25	$20.25	500,487
2019-12-23	$20.33	$20.83	$19.77	$20.73	$20.73	487,199
2019-12-20	$19.83	$20.38	$19.62	$20.31	$20.31	1,980,247
2019-12-19	$20.69	$20.71	$19.55	$19.83	$19.83	686,751
2019-12-18	$20.54	$20.80	$20.14	$20.52	$20.52	738,385
2019-12-17	$21.00	$21.00	$19.82	$20.41	$20.41	892,034
2019-12-16	$19.06	$20.87	$18.80	$20.48	$20.48	1,427,356
2019-12-13	$19.13	$19.35	$18.54	$18.79	$18.79	510,508
2019-12-12	$18.69	$19.68	$18.56	$18.92	$18.92	955,638
2019-12-11	$19.04	$19.96	$18.53	$18.68	$18.68	1,047,047
2019-12-10	$19.18	$19.44	$18.33	$18.91	$18.91	2,054,035
2019-12-09	$17.76	$20.16	$17.60	$19.32	$19.32	8,317,990
2019-12-06	$13.69	$13.92	$13.26	$13.67	$13.67	1,229,724
2019-12-05	$14.21	$14.30	$13.43	$13.57	$13.57	1,374,723
2019-12-04	$14.08	$14.54	$13.79	$14.20	$14.20	2,576,206
2019-12-03	$14.20	$14.43	$13.87	$14.11	$14.11	1,259,994
2019-12-02	$15.69	$15.72	$14.11	$14.18	$14.18	1,028,745
2019-11-29	$15.02	$15.74	$15.00	$15.62	$15.62	344,962
2019-11-27	$15.14	$15.31	$14.95	$15.11	$15.11	426,767
2019-11-26	$15.01	$15.14	$14.67	$15.00	$15.00	415,502
2019-11-25	$14.39	$15.14	$14.36	$15.11	$15.11	632,486
2019-11-22	$14.55	$14.56	$13.97	$14.39	$14.39	557,111
2019-11-21	$14.52	$14.65	$14.07	$14.47	$14.47	413,671
2019-11-20	$14.40	$14.67	$14.05	$14.46	$14.46	681,279
2019-11-19	$14.51	$14.95	$14.19	$14.50	$14.50	515,742
2019-11-18	$14.69	$14.78	$13.86	$14.30	$14.30	1,155,517
2019-11-15	$14.26	$14.88	$14.00	$14.70	$14.70	643,345
2019-11-14	$14.60	$14.85	$13.90	$14.12	$14.12	672,776
2019-11-13	$14.38	$14.81	$14.07	$14.72	$14.72	393,271
2019-11-12	$14.82	$15.34	$14.37	$14.51	$14.51	562,441
2019-11-11	$14.48	$14.88	$14.24	$14.50	$14.50	354,256
2019-11-08	$14.39	$14.68	$14.00	$14.60	$14.60	582,136
2019-11-07	$13.57	$15.07	$13.57	$14.56	$14.56	790,568
2019-11-06	$14.05	$14.45	$12.59	$13.39	$13.39	2,245,091
2019-11-05	$15.30	$15.79	$15.13	$15.71	$15.71	485,642
2019-11-04	$15.50	$15.60	$15.15	$15.30	$15.30	455,971
2019-11-01	$15.08	$15.63	$14.87	$15.34	$15.34	565,258
2019-10-31	$14.68	$15.16	$14.65	$14.95	$14.95	527,708
2019-10-30	$14.97	$15.09	$14.54	$14.82	$14.82	509,189
2019-10-29	$15.29	$15.37	$14.69	$14.96	$14.96	668,431
2019-10-28	$15.02	$15.37	$14.73	$15.34	$15.34	382,581
2019-10-25	$14.52	$15.05	$14.24	$15.01	$15.01	280,414
2019-10-24	$14.80	$14.81	$14.26	$14.44	$14.44	338,076
2019-10-23	$14.61	$15.18	$14.46	$14.80	$14.80	456,689
2019-10-22	$14.66	$14.93	$14.36	$14.71	$14.71	519,137
2019-10-21	$13.86	$14.70	$13.84	$14.53	$14.53	584,519
2019-10-18	$14.47	$14.66	$13.61	$13.63	$13.63	584,456
2019-10-17	$14.55	$14.95	$14.35	$14.68	$14.68	489,256
2019-10-16	$14.69	$15.01	$14.49	$14.54	$14.54	473,509
2019-10-15	$14.16	$14.78	$13.91	$14.75	$14.75	653,429
2019-10-14	$14.12	$14.72	$13.89	$14.13	$14.13	566,431
2019-10-11	$14.24	$14.74	$13.81	$14.25	$14.25	1,032,106
2019-10-10	$13.65	$14.27	$13.48	$14.00	$14.00	1,422,836
2019-10-09	$15.02	$15.26	$13.59	$13.62	$13.62	853,161
2019-10-08	$14.67	$15.20	$14.45	$14.92	$14.92	542,201
2019-10-07	$15.05	$15.23	$14.75	$14.91	$14.91	582,147
2019-10-04	$15.04	$15.14	$14.43	$15.13	$15.13	553,757
2019-10-03	$14.65	$15.09	$14.32	$15.03	$15.03	568,243
2019-10-02	$14.47	$14.70	$13.75	$14.65	$14.65	1,015,808
2019-10-01	$15.85	$16.04	$14.50	$14.54	$14.54	1,035,326
2019-09-30	$15.45	$15.92	$15.11	$15.53	$15.53	592,203
2019-09-27	$15.70	$16.27	$15.31	$15.47	$15.47	1,036,293
2019-09-26	$16.42	$16.46	$15.67	$15.69	$15.69	685,493
2019-09-25	$16.62	$16.87	$16.26	$16.41	$16.41	663,015
2019-09-24	$17.32	$17.67	$16.42	$16.75	$16.75	729,409
2019-09-23	$17.99	$18.56	$17.26	$17.33	$17.33	644,417
2019-09-20	$17.85	$18.52	$17.76	$18.20	$18.20	1,603,837
2019-09-19	$17.61	$18.07	$16.97	$17.86	$17.86	574,367
2019-09-18	$17.29	$17.80	$16.95	$17.61	$17.61	826,948
2019-09-17	$18.09	$18.32	$16.75	$16.99	$16.99	947,207
2019-09-16	$17.81	$18.20	$17.57	$18.09	$18.09	756,811
2019-09-13	$17.54	$18.22	$17.22	$17.93	$17.93	1,017,010
2019-09-12	$17.65	$18.10	$17.45	$17.45	$17.45	3,547,149
2019-09-11	$19.04	$19.37	$18.27	$18.39	$18.39	561,042
2019-09-10	$17.51	$19.11	$17.17	$19.10	$19.10	732,414
2019-09-09	$18.01	$18.38	$17.27	$17.58	$17.58	772,864
2019-09-06	$18.14	$18.28	$17.57	$17.88	$17.88	1,047,975
2019-09-05	$16.89	$18.58	$16.49	$18.11	$18.11	1,296,446
2019-09-04	$17.06	$17.25	$16.33	$16.81	$16.81	506,789
2019-09-03	$16.20	$17.20	$16.05	$16.95	$16.95	905,476
2019-08-30	$17.03	$17.17	$16.25	$16.32	$16.32	257,134
2019-08-29	$17.00	$17.16	$16.25	$17.13	$17.13	482,657
2019-08-28	$15.78	$17.13	$15.59	$16.79	$16.79	696,425
2019-08-27	$17.12	$17.54	$15.80	$15.88	$15.88	949,076
2019-08-26	$17.39	$17.56	$16.75	$17.11	$17.11	813,186
2019-08-23	$18.44	$18.49	$17.17	$17.27	$17.27	550,950
2019-08-22	$19.41	$19.41	$18.30	$18.42	$18.42	637,511
2019-08-21	$19.09	$19.41	$18.82	$19.28	$19.28	348,272
2019-08-20	$18.81	$19.02	$18.46	$18.82	$18.82	418,778
2019-08-19	$18.92	$19.34	$18.31	$18.99	$18.99	616,160
2019-08-16	$17.80	$18.77	$17.54	$18.57	$18.57	588,374
2019-08-15	$18.00	$18.11	$17.36	$17.59	$17.59	507,174
2019-08-14	$17.89	$18.30	$17.61	$17.88	$17.88	810,834
2019-08-13	$17.88	$18.47	$17.85	$18.26	$18.26	566,894
2019-08-12	$18.48	$18.58	$17.92	$17.98	$17.98	635,723
2019-08-09	$19.46	$19.69	$18.17	$18.71	$18.71	728,270
2019-08-08	$18.47	$19.69	$18.47	$19.25	$19.25	986,858
2019-08-07	$20.31	$21.03	$17.04	$18.53	$18.53	1,676,943
2019-08-06	$19.63	$20.14	$19.04	$19.82	$19.82	612,494
2019-08-05	$19.82	$19.97	$18.88	$19.27	$19.27	657,414
2019-08-02	$21.28	$21.28	$19.20	$20.28	$20.28	919,687
2019-08-01	$22.22	$22.63	$21.14	$21.35	$21.35	735,358
2019-07-31	$22.50	$22.78	$21.69	$22.05	$22.05	717,089
2019-07-30	$22.10	$22.55	$21.87	$22.49	$22.49	498,563
2019-07-29	$22.50	$22.50	$21.80	$22.18	$22.18	291,138
2019-07-26	$21.94	$22.51	$21.82	$22.50	$22.50	512,533
2019-07-25	$21.96	$22.18	$21.62	$21.69	$21.69	882,751
2019-07-24	$22.42	$22.54	$21.93	$22.10	$22.10	611,874
2019-07-23	$22.49	$22.58	$22.00	$22.50	$22.50	624,240
2019-07-22	$21.50	$22.80	$21.50	$22.48	$22.48	682,257
2019-07-19	$22.50	$22.50	$21.34	$21.37	$21.37	584,672
2019-07-18	$22.20	$22.63	$21.86	$22.50	$22.50	628,842
2019-07-17	$22.39	$22.82	$21.87	$22.26	$22.26	596,623
2019-07-16	$22.09	$22.75	$21.83	$22.46	$22.46	670,200
2019-07-15	$21.54	$22.44	$21.14	$22.14	$22.14	556,006
2019-07-12	$21.00	$22.61	$20.85	$21.54	$21.54	923,940
2019-07-11	$20.68	$20.68	$20.11	$20.45	$20.45	483,057
2019-07-10	$20.63	$21.03	$19.98	$20.50	$20.50	807,299
2019-07-09	$20.53	$20.99	$20.35	$20.50	$20.50	724,801
2019-07-08	$21.09	$21.57	$20.47	$20.62	$20.62	777,755
2019-07-05	$21.70	$22.35	$21.07	$21.12	$21.12	740,455
2019-07-03	$20.60	$21.94	$20.45	$21.91	$21.91	648,571
2019-07-02	$21.18	$21.19	$20.19	$20.58	$20.58	1,378,679
2019-07-01	$20.51	$21.32	$20.13	$21.26	$21.26	817,794
2019-06-28	$20.49	$20.76	$19.94	$20.30	$20.30	1,412,727
2019-06-27	$19.84	$20.49	$19.53	$20.44	$20.44	729,516
2019-06-26	$19.78	$20.15	$19.34	$19.52	$19.52	918,069
2019-06-25	$19.22	$19.99	$18.92	$19.72	$19.72	701,963
2019-06-24	$19.91	$20.00	$18.98	$19.04	$19.04	918,675
2019-06-21	$19.46	$19.95	$19.09	$19.90	$19.90	1,093,259
2019-06-20	$20.20	$20.84	$19.58	$19.66	$19.66	633,758
2019-06-19	$20.07	$20.12	$19.36	$19.99	$19.99	638,200
2019-06-18	$19.32	$20.42	$18.80	$20.20	$20.20	972,811
2019-06-17	$17.99	$19.28	$17.77	$19.12	$19.12	1,011,877
2019-06-14	$17.63	$18.31	$17.37	$17.83	$17.83	986,934
2019-06-13	$16.83	$17.67	$16.62	$17.58	$17.58	890,643
2019-06-12	$15.56	$16.55	$15.55	$16.54	$16.54	612,711
2019-06-11	$16.72	$16.85	$15.89	$16.02	$16.02	777,196
2019-06-10	$18.06	$18.06	$16.57	$16.58	$16.58	757,872
2019-06-07	$17.80	$18.27	$17.37	$18.03	$18.03	550,958
2019-06-06	$18.96	$18.96	$17.24	$17.71	$17.71	832,219
2019-06-05	$20.17	$20.34	$18.98	$19.06	$19.06	663,908
2019-06-04	$19.79	$20.02	$19.23	$20.00	$20.00	559,674
2019-06-03	$19.36	$19.72	$18.91	$19.46	$19.46	771,393
2019-05-31	$19.70	$20.38	$19.17	$19.28	$19.28	668,928
2019-05-30	$20.37	$20.49	$19.74	$19.94	$19.94	582,756
2019-05-29	$20.08	$20.65	$19.81	$20.19	$20.19	947,078
2019-05-28	$19.10	$20.55	$18.96	$20.25	$20.25	1,893,920
2019-05-24	$18.65	$19.14	$18.45	$18.97	$18.97	625,926
2019-05-23	$18.47	$18.89	$18.09	$18.33	$18.33	462,047
2019-05-22	$19.03	$19.52	$18.37	$18.82	$18.82	440,466
2019-05-21	$18.62	$19.17	$18.43	$19.17	$19.17	437,917
2019-05-20	$18.55	$19.05	$18.29	$18.44	$18.44	561,871
2019-05-17	$19.31	$19.50	$18.22	$18.74	$18.74	1,236,480
2019-05-16	$18.24	$20.04	$18.21	$19.55	$19.55	1,753,375
2019-05-15	$17.02	$18.38	$17.02	$18.37	$18.37	833,372
2019-05-14	$16.89	$17.45	$16.41	$17.28	$17.28	1,032,678
2019-05-13	$16.95	$17.13	$16.59	$16.71	$16.71	697,894
2019-05-10	$16.38	$17.47	$16.25	$17.44	$17.44	462,859
2019-05-09	$16.35	$16.81	$16.00	$16.56	$16.56	941,092
2019-05-08	$16.66	$17.03	$16.00	$16.52	$16.52	683,358
2019-05-07	$17.64	$18.14	$16.82	$16.98	$16.98	1,239,502
2019-05-06	$16.65	$18.10	$16.35	$17.91	$17.91	523,368
2019-05-03	$16.87	$17.18	$16.54	$17.15	$17.15	1,530,299
2019-05-02	$16.29	$16.94	$16.14	$16.73	$16.73	320,270
2019-05-01	$16.86	$16.92	$16.30	$16.32	$16.32	719,198
2019-04-30	$17.40	$17.50	$16.34	$16.80	$16.80	1,213,910
2019-04-29	$17.41	$17.70	$17.17	$17.49	$17.49	305,487
2019-04-26	$17.43	$17.43	$16.53	$17.34	$17.34	1,095,876
2019-04-25	$16.85	$17.58	$16.67	$17.49	$17.49	405,779
2019-04-24	$17.02	$17.48	$16.52	$16.84	$16.84	691,122
2019-04-23	$16.26	$17.11	$15.77	$16.94	$16.94	453,443
2019-04-22	$15.88	$16.46	$15.58	$16.23	$16.23	339,442
2019-04-18	$15.81	$16.05	$15.10	$16.02	$16.02	485,807
2019-04-17	$16.52	$16.84	$15.25	$15.61	$15.61	899,506
2019-04-16	$16.48	$16.67	$16.24	$16.50	$16.50	388,823
2019-04-15	$16.27	$16.52	$15.80	$16.32	$16.32	383,516
2019-04-12	$17.03	$17.14	$15.91	$16.14	$16.14	755,843
2019-04-11	$17.30	$17.49	$16.72	$16.82	$16.82	483,201
2019-04-10	$16.82	$17.38	$16.74	$17.27	$17.27	427,731
2019-04-09	$17.61	$17.84	$16.68	$16.73	$16.73	466,047
2019-04-08	$18.19	$18.32	$17.58	$17.66	$17.66	436,680
2019-04-05	$18.25	$18.69	$17.97	$18.19	$18.19	793,573
2019-04-04	$18.81	$18.81	$17.75	$18.14	$18.14	401,165
2019-04-03	$18.57	$18.97	$17.91	$18.45	$18.45	504,515
2019-04-02	$17.55	$18.55	$17.39	$18.41	$18.41	1,036,257
2019-04-01	$17.67	$18.08	$17.04	$17.56	$17.56	757,329
2019-03-29	$18.19	$18.19	$17.27	$17.57	$17.57	570,777
2019-03-28	$16.88	$17.36	$16.71	$17.11	$17.11	544,903
2019-03-27	$16.76	$17.08	$16.20	$16.71	$16.71	591,434
2019-03-26	$16.09	$16.88	$15.96	$16.81	$16.81	442,127
2019-03-25	$16.09	$16.54	$15.59	$15.95	$15.95	527,935
2019-03-22	$17.61	$17.74	$16.13	$16.14	$16.14	799,930
2019-03-21	$17.46	$17.90	$17.11	$17.76	$17.76	511,284
2019-03-20	$17.98	$18.10	$17.35	$17.65	$17.65	725,717
2019-03-19	$18.48	$18.57	$17.35	$18.01	$18.01	859,033
2019-03-18	$18.71	$19.11	$18.10	$18.37	$18.37	599,736
2019-03-15	$18.23	$18.98	$18.15	$18.71	$18.71	1,705,936
2019-03-14	$17.90	$19.00	$17.61	$18.21	$18.21	983,462
2019-03-13	$16.94	$17.85	$16.74	$17.82	$17.82	675,660
2019-03-12	$16.58	$17.11	$16.43	$16.94	$16.94	332,828
2019-03-11	$16.32	$16.60	$15.95	$16.57	$16.57	429,930
2019-03-08	$16.09	$16.31	$15.63	$16.18	$16.18	543,879
2019-03-07	$15.70	$16.70	$15.70	$16.11	$16.11	689,336
2019-03-06	$16.25	$17.71	$15.65	$15.70	$15.70	1,246,048
2019-03-05	$16.20	$16.82	$15.63	$16.03	$16.03	679,102
2019-03-04	$16.76	$16.77	$15.75	$16.20	$16.20	538,907
2019-03-01	$15.87	$16.63	$15.60	$16.55	$16.55	568,843
2019-02-28	$16.14	$16.47	$15.63	$15.71	$15.71	1,262,411
2019-02-27	$15.91	$16.23	$15.50	$16.19	$16.19	547,662
2019-02-26	$16.23	$16.39	$15.73	$15.94	$15.94	671,570
2019-02-25	$14.50	$16.35	$14.42	$16.27	$16.27	1,175,379
2019-02-22	$14.17	$14.42	$13.94	$14.42	$14.42	296,859
2019-02-21	$14.28	$14.28	$13.85	$14.09	$14.09	412,082
2019-02-20	$14.47	$14.70	$14.13	$14.34	$14.34	307,421
2019-02-19	$14.84	$15.40	$14.27	$14.42	$14.42	941,951
2019-02-15	$14.76	$14.95	$14.55	$14.86	$14.86	666,690
2019-02-14	$14.63	$15.06	$14.62	$14.67	$14.67	330,129
2019-02-13	$15.11	$15.24	$14.46	$14.71	$14.71	309,468
2019-02-12	$15.33	$15.60	$14.53	$15.00	$15.00	561,930
2019-02-11	$14.37	$15.43	$14.15	$15.23	$15.23	736,701
2019-02-08	$13.23	$14.08	$13.07	$14.07	$14.07	497,788
2019-02-07	$14.08	$14.19	$13.00	$13.33	$13.33	738,062
2019-02-06	$14.18	$14.53	$13.77	$14.19	$14.19	838,368
2019-02-05	$14.10	$14.79	$13.82	$13.85	$13.85	467,273
2019-02-04	$15.15	$15.25	$13.97	$14.05	$14.05	471,055
2019-02-01	$15.14	$15.59	$14.85	$15.16	$15.16	342,443
2019-01-31	$14.68	$15.41	$14.68	$15.14	$15.14	578,020
2019-01-30	$14.39	$14.77	$13.78	$14.76	$14.76	997,220
2019-01-29	$13.84	$14.56	$13.55	$14.36	$14.36	636,465
2019-01-28	$14.36	$14.57	$13.51	$13.80	$13.80	621,838
2019-01-25	$14.21	$14.55	$13.83	$14.49	$14.49	522,331
2019-01-24	$14.51	$14.57	$13.53	$14.15	$14.15	715,481
2019-01-23	$14.92	$15.40	$14.20	$14.47	$14.47	675,728
2019-01-22	$15.87	$15.97	$14.53	$14.86	$14.86	733,000
2019-01-18	$16.75	$16.85	$15.57	$16.04	$16.04	749,314
2019-01-17	$16.62	$16.93	$16.18	$16.57	$16.57	380,037
2019-01-16	$16.40	$16.83	$16.08	$16.64	$16.64	663,681
2019-01-15	$16.54	$16.78	$15.85	$16.35	$16.35	631,511
2019-01-14	$16.74	$16.96	$16.26	$16.51	$16.51	436,461
2019-01-11	$17.41	$17.80	$16.97	$17.04	$17.04	507,874
2019-01-10	$17.10	$17.64	$16.33	$17.59	$17.59	773,608
2019-01-09	$17.20	$17.84	$16.90	$17.32	$17.32	542,986
2019-01-08	$16.53	$17.25	$16.01	$17.17	$17.17	841,070
2019-01-07	$14.91	$16.60	$14.85	$16.55	$16.55	969,984
2019-01-04	$13.26	$14.79	$12.92	$14.78	$14.78	916,585
2019-01-03	$13.65	$13.95	$12.91	$13.15	$13.15	846,247
2019-01-02	$12.45	$13.58	$11.70	$13.53	$13.53	1,194,067
2018-12-31	$12.21	$12.84	$11.65	$12.83	$12.83	1,145,947
2018-12-28	$11.49	$12.58	$11.49	$12.07	$12.07	835,151
2018-12-27	$11.58	$12.44	$11.22	$11.70	$11.70	1,200,649
2018-12-26	$11.69	$12.68	$11.69	$12.49	$12.49	905,406
2018-12-24	$11.29	$11.97	$11.07	$11.51	$11.51	303,116
2018-12-21	$12.58	$12.70	$11.00	$11.50	$11.50	3,188,191
2018-12-20	$12.99	$13.44	$12.05	$12.45	$12.45	1,088,462
2018-12-19	$13.88	$14.35	$12.69	$13.04	$13.04	935,462
2018-12-18	$15.20	$15.46	$13.31	$13.88	$13.88	933,643
2018-12-17	$15.76	$16.27	$15.03	$15.07	$15.07	1,052,907
2018-12-14	$15.78	$16.47	$15.22	$15.88	$15.88	557,411
2018-12-13	$16.89	$17.14	$16.03	$16.05	$16.05	648,896
2018-12-12	$16.62	$17.31	$16.28	$16.78	$16.78	1,099,910
2018-12-11	$17.12	$17.25	$16.13	$16.35	$16.35	899,970
2018-12-10	$16.32	$17.38	$15.55	$16.85	$16.85	885,958
2018-12-07	$15.71	$16.85	$15.71	$16.54	$16.54	845,964
2018-12-06	$16.48	$16.57	$15.13	$15.74	$15.74	2,709,388
2018-12-04	$16.66	$17.98	$16.12	$16.98	$16.98	1,636,823
2018-12-03	$15.98	$17.05	$15.28	$16.97	$16.97	1,299,278
2018-11-30	$14.47	$16.19	$14.37	$15.36	$15.36	1,476,575
2018-11-29	$13.74	$15.04	$13.72	$14.10	$14.10	584,656
2018-11-28	$13.72	$13.96	$12.90	$13.75	$13.75	397,816
2018-11-27	$13.32	$13.87	$12.81	$13.59	$13.59	522,447
2018-11-26	$12.66	$13.53	$12.56	$13.49	$13.49	561,056
2018-11-23	$12.26	$12.85	$12.18	$12.48	$12.48	225,227
2018-11-21	$12.55	$12.67	$12.01	$12.47	$12.47	366,812
2018-11-20	$12.03	$12.85	$11.99	$12.31	$12.31	464,651
2018-11-19	$12.65	$12.83	$12.13	$12.29	$12.29	403,371
2018-11-16	$12.44	$12.99	$12.26	$12.70	$12.70	526,674
2018-11-15	$12.64	$13.15	$12.20	$12.59	$12.59	517,009
2018-11-14	$13.25	$13.57	$12.60	$12.72	$12.72	450,263
2018-11-13	$13.01	$13.35	$12.54	$13.08	$13.08	437,148
2018-11-12	$12.87	$13.05	$11.55	$13.00	$13.00	919,985
2018-11-09	$13.51	$13.65	$12.70	$12.82	$12.82	573,519
2018-11-08	$15.16	$15.26	$13.57	$13.59	$13.59	622,955
2018-11-07	$14.60	$15.98	$14.24	$15.10	$15.10	1,213,779
2018-11-06	$14.53	$15.65	$14.38	$14.52	$14.52	699,283
2018-11-05	$15.35	$15.89	$14.09	$14.66	$14.66	1,237,493
2018-11-02	$12.96	$16.44	$12.62	$14.75	$14.75	1,856,335
2018-11-01	$12.64	$14.08	$12.55	$13.61	$13.61	891,944
2018-10-31	$12.35	$13.25	$12.28	$12.46	$12.46	619,983
2018-10-30	$12.37	$13.06	$11.82	$12.11	$12.11	519,509
2018-10-29	$13.67	$13.77	$12.14	$12.45	$12.45	481,791
2018-10-26	$13.16	$13.54	$12.41	$13.43	$13.43	563,567
2018-10-25	$11.64	$13.80	$11.61	$13.51	$13.51	1,181,024
2018-10-24	$12.79	$12.98	$11.43	$11.48	$11.48	550,777
2018-10-23	$11.61	$12.93	$11.31	$12.74	$12.74	796,859
2018-10-22	$14.14	$14.14	$11.52	$11.93	$11.93	985,652
2018-10-19	$13.82	$14.41	$13.70	$14.14	$14.14	618,512
2018-10-18	$14.42	$14.56	$13.61	$13.77	$13.77	356,281
2018-10-17	$14.54	$14.54	$13.79	$14.49	$14.49	505,753
2018-10-16	$13.61	$14.60	$13.43	$14.57	$14.57	638,141
2018-10-15	$13.55	$13.82	$13.25	$13.50	$13.50	518,591
2018-10-12	$13.60	$13.77	$12.90	$13.51	$13.51	656,579
2018-10-11	$13.75	$14.38	$13.29	$13.30	$13.30	682,480
2018-10-10	$13.90	$14.70	$13.53	$14.03	$14.03	783,743
2018-10-09	$14.88	$15.49	$14.07	$14.19	$14.19	487,672
2018-10-08	$15.58	$15.58	$14.69	$14.96	$14.96	632,513
2018-10-05	$15.74	$16.15	$15.14	$15.62	$15.62	928,869
2018-10-04	$16.05	$16.18	$15.43	$15.79	$15.79	632,483
2018-10-03	$16.47	$16.60	$15.69	$16.07	$16.07	830,038
2018-10-02	$16.23	$16.55	$16.01	$16.44	$16.44	699,744
2018-10-01	$16.78	$16.94	$16.08	$16.25	$16.25	863,928
2018-09-28	$15.80	$16.65	$15.70	$16.29	$16.29	1,776,216
2018-09-27	$15.48	$15.70	$15.00	$15.67	$15.67	503,676
2018-09-26	$15.76	$15.76	$14.86	$15.33	$15.33	839,514
2018-09-25	$15.86	$16.49	$15.26	$15.63	$15.63	1,174,267
2018-09-24	$14.50	$16.45	$14.02	$16.28	$16.28	1,826,526
2018-09-21	$14.20	$14.95	$13.90	$14.57	$14.57	3,347,163
2018-09-20	$13.56	$14.95	$13.43	$14.03	$14.03	1,046,376
2018-09-19	$12.27	$13.62	$12.27	$13.36	$13.36	762,445
2018-09-18	$11.28	$12.50	$11.28	$12.20	$12.20	716,105
2018-09-17	$11.64	$11.66	$11.01	$11.07	$11.07	328,268
2018-09-14	$11.75	$12.09	$11.53	$11.63	$11.63	357,429
2018-09-13	$11.99	$12.18	$11.70	$11.76	$11.76	284,992
2018-09-12	$12.55	$12.55	$11.67	$11.84	$11.84	369,994
2018-09-11	$12.59	$12.93	$12.35	$12.55	$12.55	205,403
2018-09-10	$12.50	$12.86	$12.15	$12.76	$12.76	326,326
2018-09-07	$11.63	$12.36	$11.42	$12.34	$12.34	396,085
2018-09-06	$12.67	$12.67	$11.68	$11.72	$11.72	347,155
2018-09-05	$12.84	$12.92	$12.20	$12.58	$12.58	361,263
2018-09-04	$12.88	$13.29	$12.63	$12.87	$12.87	402,004
2018-08-31	$12.43	$12.92	$12.32	$12.89	$12.89	621,694
2018-08-30	$12.40	$12.94	$12.40	$12.50	$12.50	361,651
2018-08-29	$12.43	$12.74	$12.12	$12.44	$12.44	596,132
2018-08-28	$11.80	$12.45	$11.72	$12.34	$12.34	502,605
2018-08-27	$11.90	$11.94	$11.55	$11.85	$11.85	364,719
2018-08-24	$11.50	$11.89	$11.13	$11.85	$11.85	240,025
2018-08-23	$11.58	$11.75	$11.21	$11.35	$11.35	267,352
2018-08-22	$11.39	$11.75	$11.39	$11.64	$11.64	289,493
2018-08-21	$10.89	$11.50	$10.81	$11.34	$11.34	448,601
2018-08-20	$11.20	$11.26	$10.78	$10.83	$10.83	286,969
2018-08-17	$11.07	$11.24	$10.76	$11.20	$11.20	205,944
2018-08-16	$10.94	$11.15	$10.69	$11.06	$11.06	218,838
2018-08-15	$11.31	$11.39	$10.70	$10.82	$10.82	289,068
2018-08-14	$11.14	$11.46	$11.02	$11.36	$11.36	326,964
2018-08-13	$11.56	$11.72	$10.98	$11.09	$11.09	540,008
2018-08-10	$11.37	$11.98	$11.28	$11.50	$11.50	320,353
2018-08-09	$11.48	$11.89	$11.34	$11.42	$11.42	314,948
2018-08-08	$11.25	$12.00	$11.08	$11.46	$11.46	396,487
2018-08-07	$9.12	$11.49	$9.00	$11.31	$11.31	762,725
2018-08-06	$9.70	$10.39	$9.66	$10.17	$10.17	552,080
2018-08-03	$10.51	$10.95	$9.74	$9.78	$9.78	576,594
2018-08-02	$9.66	$10.56	$9.52	$10.51	$10.51	585,818
2018-08-01	$9.35	$10.30	$9.35	$9.62	$9.62	768,865
2018-07-31	$8.75	$8.97	$8.64	$8.93	$8.93	340,708
2018-07-30	$8.84	$8.97	$8.66	$8.75	$8.75	420,457
2018-07-27	$9.22	$9.27	$8.65	$9.00	$9.00	661,173
2018-07-26	$9.19	$9.67	$8.77	$9.26	$9.26	616,805
2018-07-25	$9.96	$9.96	$9.15	$9.27	$9.27	776,752
2018-07-24	$10.96	$10.96	$9.40	$9.74	$9.74	889,828
2018-07-23	$10.85	$11.09	$10.71	$10.87	$10.87	312,507
2018-07-20	$11.11	$11.37	$10.80	$10.82	$10.82	308,122
2018-07-19	$11.01	$11.28	$10.86	$11.08	$11.08	219,804
2018-07-18	$11.64	$11.64	$11.03	$11.03	$11.03	423,295
2018-07-17	$11.57	$11.81	$11.40	$11.69	$11.69	224,379
2018-07-16	$11.88	$12.04	$11.46	$11.63	$11.63	175,312
2018-07-13	$11.93	$12.03	$11.62	$11.86	$11.86	105,263
2018-07-12	$11.89	$11.93	$11.58	$11.92	$11.92	367,979
2018-07-11	$11.88	$12.00	$11.46	$11.77	$11.77	231,600
2018-07-10	$12.29	$12.37	$11.91	$12.00	$12.00	207,081
2018-07-09	$12.53	$12.82	$12.06	$12.22	$12.22	269,151
2018-07-06	$12.15	$12.58	$12.15	$12.44	$12.44	296,684
2018-07-05	$12.10	$12.26	$11.80	$12.15	$12.15	221,703
2018-07-03	$11.82	$12.20	$11.57	$12.02	$12.02	143,388
2018-07-02	$11.19	$11.78	$11.05	$11.77	$11.77	255,092
2018-06-29	$11.29	$11.85	$11.05	$11.34	$11.34	676,863
2018-06-28	$11.50	$11.57	$10.68	$11.16	$11.16	539,984
2018-06-27	$12.23	$12.38	$11.55	$11.56	$11.56	585,006
2018-06-26	$11.71	$12.24	$11.65	$12.20	$12.20	350,381
2018-06-25	$12.69	$12.88	$11.65	$11.80	$11.80	539,481
2018-06-22	$13.08	$13.14	$12.48	$12.84	$12.84	2,277,928
2018-06-21	$13.67	$13.85	$12.69	$13.08	$13.08	530,117
2018-06-20	$12.34	$13.50	$12.34	$13.48	$13.48	1,145,401
2018-06-19	$11.28	$12.32	$11.21	$12.31	$12.31	580,204
2018-06-18	$11.38	$11.48	$10.93	$11.43	$11.43	598,997
2018-06-15	$12.00	$13.36	$11.01	$11.50	$11.50	5,147,782
2018-06-14	$11.79	$12.20	$11.49	$12.09	$12.09	591,224
2018-06-13	$11.80	$11.95	$11.34	$11.79	$11.79	589,796
2018-06-12	$11.53	$12.01	$11.50	$11.77	$11.77	594,441
2018-06-11	$11.86	$12.00	$11.24	$11.53	$11.53	458,393
2018-06-08	$11.48	$11.84	$11.35	$11.76	$11.76	767,521
2018-06-07	$11.76	$12.02	$11.41	$11.52	$11.52	537,592
2018-06-06	$11.85	$12.44	$11.33	$11.64	$11.64	1,280,510
2018-06-05	$10.61	$11.55	$10.58	$11.39	$11.39	628,964
2018-06-04	$10.97	$11.06	$10.01	$10.64	$10.64	415,940
2018-06-01	$11.09	$11.40	$10.70	$10.91	$10.91	365,293
2018-05-31	$10.96	$11.35	$10.81	$10.95	$10.95	734,765
2018-05-30	$11.31	$11.44	$10.91	$10.99	$10.99	387,169
2018-05-29	$11.34	$11.68	$11.07	$11.23	$11.23	374,777
2018-05-25	$11.56	$11.59	$11.13	$11.49	$11.49	249,391
2018-05-24	$11.27	$11.62	$11.18	$11.56	$11.56	472,938
2018-05-23	$10.76	$11.47	$10.75	$11.27	$11.27	395,789
2018-05-22	$10.82	$11.09	$10.67	$10.87	$10.87	304,089
2018-05-21	$10.95	$11.49	$10.81	$10.85	$10.85	506,862
2018-05-18	$10.48	$10.86	$10.38	$10.86	$10.86	451,414
2018-05-17	$10.18	$10.65	$10.15	$10.44	$10.44	351,772
2018-05-16	$9.65	$10.20	$9.53	$10.18	$10.18	441,410
2018-05-15	$9.11	$9.99	$9.11	$9.69	$9.69	597,021
2018-05-14	$9.63	$9.65	$8.35	$9.16	$9.16	1,576,060
2018-05-11	$10.27	$10.47	$8.96	$9.31	$9.31	1,810,827
2018-05-10	$10.81	$11.04	$10.66	$10.96	$10.96	475,732
2018-05-09	$10.23	$10.85	$10.16	$10.82	$10.82	322,816
2018-05-08	$10.57	$10.70	$10.02	$10.23	$10.23	264,398
2018-05-07	$10.30	$10.91	$10.30	$10.52	$10.52	381,210
2018-05-04	$9.67	$10.34	$9.67	$10.19	$10.19	259,430
2018-05-03	$9.75	$9.99	$9.57	$9.70	$9.70	448,344
2018-05-02	$9.98	$10.00	$9.63	$9.78	$9.78	438,611
2018-05-01	$10.13	$10.18	$9.84	$9.90	$9.90	267,919
2018-04-30	$11.30	$11.39	$9.97	$10.10	$10.10	697,232
2018-04-27	$11.66	$11.72	$10.91	$11.21	$11.21	631,538
2018-04-26	$11.49	$12.35	$11.36	$11.62	$11.62	977,598
2018-04-25	$11.19	$11.53	$11.10	$11.43	$11.43	390,445
2018-04-24	$11.29	$11.59	$11.06	$11.26	$11.26	334,926
2018-04-23	$11.30	$11.55	$11.05	$11.27	$11.27	282,177
2018-04-20	$11.26	$11.47	$11.02	$11.29	$11.29	401,370
2018-04-19	$11.34	$11.60	$11.29	$11.32	$11.32	252,480
2018-04-18	$11.59	$11.89	$11.31	$11.34	$11.34	318,489
2018-04-17	$11.24	$11.61	$11.00	$11.54	$11.54	277,846
2018-04-16	$11.59	$11.62	$10.96	$11.15	$11.15	413,083
2018-04-13	$11.62	$11.70	$11.28	$11.54	$11.54	447,364
2018-04-12	$11.58	$12.03	$11.26	$11.43	$11.43	908,294
2018-04-11	$10.45	$11.69	$10.31	$11.45	$11.45	1,146,940
2018-04-10	$9.60	$10.31	$9.52	$10.06	$10.06	885,669
2018-04-09	$9.46	$9.71	$9.27	$9.48	$9.48	303,344
2018-04-06	$9.90	$10.05	$9.23	$9.28	$9.28	448,490
2018-04-05	$10.62	$10.62	$9.89	$9.97	$9.97	408,662
2018-04-04	$9.52	$10.77	$9.50	$10.51	$10.51	658,635
2018-04-03	$9.44	$9.87	$9.35	$9.62	$9.62	406,690
2018-04-02	$9.54	$9.69	$9.26	$9.47	$9.47	365,878
2018-03-29	$9.69	$9.94	$9.08	$9.76	$9.76	823,858
2018-03-28	$10.30	$10.31	$9.36	$9.54	$9.54	808,794
2018-03-27	$11.56	$11.63	$10.14	$10.24	$10.24	537,789
2018-03-26	$11.12	$11.64	$10.92	$11.57	$11.57	446,466
2018-03-23	$10.93	$11.38	$10.56	$10.92	$10.92	686,114
2018-03-22	$11.55	$11.62	$10.90	$10.96	$10.96	456,391
2018-03-21	$11.40	$11.76	$11.26	$11.70	$11.70	458,233
2018-03-20	$11.75	$11.90	$11.26	$11.45	$11.45	392,801
2018-03-19	$11.77	$12.16	$11.34	$11.72	$11.72	669,882
2018-03-16	$11.95	$12.00	$11.60	$11.83	$11.83	1,622,466
2018-03-15	$11.89	$12.28	$11.67	$11.87	$11.87	558,919
2018-03-14	$12.24	$12.28	$11.46	$11.73	$11.73	765,927
2018-03-13	$13.00	$13.23	$11.95	$12.07	$12.07	910,689
2018-03-12	$13.31	$13.32	$12.60	$13.06	$13.06	871,175
2018-03-09	$12.87	$13.29	$12.68	$13.17	$13.17	1,007,146
2018-03-08	$13.41	$13.74	$12.59	$12.83	$12.83	722,408
2018-03-07	$12.72	$14.25	$12.72	$13.45	$13.45	1,283,928
2018-03-06	$12.65	$13.30	$12.21	$13.06	$13.06	2,381,298
2018-03-05	$13.66	$14.45	$13.03	$13.77	$13.77	1,334,742
2018-03-02	$11.32	$14.03	$11.13	$13.27	$13.27	1,948,743
2018-03-01	$11.22	$11.60	$10.93	$11.37	$11.37	494,792
2018-02-28	$11.61	$11.65	$10.92	$11.26	$11.26	687,879
2018-02-27	$12.00	$12.14	$11.11	$11.50	$11.50	708,079
2018-02-26	$11.75	$12.45	$11.45	$12.06	$12.06	1,176,725
2018-02-23	$10.87	$11.84	$10.22	$11.76	$11.76	1,055,599
2018-02-22	$10.64	$11.70	$10.46	$10.58	$10.58	1,301,177
2018-02-21	$9.25	$10.86	$9.25	$10.59	$10.59	1,492,300
2018-02-20	$8.76	$9.56	$8.66	$9.17	$9.17	986,768
2018-02-16	$8.21	$8.90	$8.17	$8.76	$8.76	935,510
2018-02-15	$8.08	$8.15	$7.81	$8.11	$8.11	264,155
2018-02-14	$7.71	$8.25	$7.70	$7.99	$7.99	404,967
2018-02-13	$7.74	$7.97	$7.63	$7.85	$7.85	280,398
2018-02-12	$8.01	$8.19	$7.60	$7.80	$7.80	307,988
2018-02-09	$8.22	$8.46	$7.75	$8.00	$8.00	752,585
2018-02-08	$8.08	$8.17	$7.86	$8.10	$8.10	381,261
2018-02-07	$8.02	$8.11	$7.65	$8.04	$8.04	450,547
2018-02-06	$7.44	$8.19	$7.28	$8.05	$8.05	741,491
2018-02-05	$8.41	$8.44	$6.76	$7.90	$7.90	1,528,828
2018-02-02	$9.25	$9.33	$8.65	$8.75	$8.75	499,757
2018-02-01	$9.07	$9.69	$9.04	$9.33	$9.33	545,106
2018-01-31	$9.44	$9.56	$9.04	$9.14	$9.14	352,843
2018-01-30	$9.14	$9.67	$8.71	$9.36	$9.36	656,764
2018-01-29	$8.87	$9.60	$8.65	$9.39	$9.39	846,169
2018-01-26	$8.66	$9.07	$8.50	$8.82	$8.82	505,210
2018-01-25	$8.40	$8.95	$8.25	$8.65	$8.65	469,602
2018-01-24	$9.10	$9.34	$8.03	$8.32	$8.32	679,452
2018-01-23	$8.43	$9.78	$8.41	$9.12	$9.12	1,957,876
2018-01-22	$7.44	$8.29	$7.41	$8.29	$8.29	902,384
2018-01-19	$7.15	$7.40	$7.09	$7.37	$7.37	413,633
2018-01-18	$6.95	$7.26	$6.82	$7.18	$7.18	490,400
2018-01-17	$7.26	$7.32	$6.56	$6.96	$6.96	415,781
2018-01-16	$7.12	$7.14	$6.50	$6.55	$6.55	465,671
2018-01-12	$6.80	$7.10	$6.76	$7.01	$7.01	427,494
2018-01-11	$6.72	$6.95	$6.60	$6.80	$6.80	409,386
2018-01-10	$6.50	$6.71	$6.24	$6.70	$6.70	480,793
2018-01-09	$6.63	$6.70	$6.39	$6.56	$6.56	575,237
2018-01-08	$6.85	$6.93	$6.26	$6.59	$6.59	689,906
2018-01-05	$7.15	$7.25	$6.65	$6.82	$6.82	689,173
2018-01-04	$6.55	$7.20	$6.50	$6.99	$6.99	682,074
2018-01-03	$6.36	$6.55	$6.30	$6.50	$6.50	482,087
2018-01-02	$6.10	$6.37	$5.90	$6.30	$6.30	611,665
2017-12-29	$6.08	$6.34	$6.01	$6.11	$6.11	583,498
2017-12-28	$6.64	$6.65	$5.85	$6.09	$6.09	914,387
2017-12-27	$6.27	$6.75	$6.14	$6.64	$6.64	1,662,147
2017-12-26	$5.70	$6.36	$5.60	$6.28	$6.28	1,182,344
2017-12-22	$5.16	$5.87	$5.10	$5.61	$5.61	1,385,444
2017-12-21	$4.55	$5.29	$4.54	$5.07	$5.07	912,464
2017-12-20	$4.41	$4.56	$4.37	$4.51	$4.51	429,527
2017-12-19	$4.43	$4.49	$4.30	$4.38	$4.38	556,068
2017-12-18	$4.39	$4.44	$4.23	$4.36	$4.36	411,955
2017-12-15	$4.25	$4.37	$4.13	$4.20	$4.20	421,805
2017-12-14	$4.60	$4.84	$4.21	$4.25	$4.25	670,932
2017-12-13	$4.22	$4.77	$4.18	$4.65	$4.65	2,658,494
2017-12-12	$4.20	$4.55	$4.11	$4.44	$4.44	960,951
2017-12-11	$4.35	$4.56	$4.08	$4.14	$4.14	1,067,194
2017-12-08	$4.23	$4.33	$4.14	$4.17	$4.17	403,957
2017-12-07	$3.96	$4.31	$3.83	$4.19	$4.19	291,758
2017-12-06	$4.09	$4.09	$3.80	$3.94	$3.94	194,252
2017-12-05	$4.18	$4.30	$4.03	$4.04	$4.04	165,268
2017-12-04	$4.46	$4.47	$4.15	$4.17	$4.17	138,719
2017-12-01	$4.37	$4.47	$4.19	$4.39	$4.39	176,338
2017-11-30	$4.43	$4.44	$4.34	$4.40	$4.40	141,757
2017-11-29	$4.31	$4.49	$4.25	$4.36	$4.36	177,539
2017-11-28	$4.27	$4.44	$4.16	$4.30	$4.30	170,630
2017-11-27	$4.20	$4.29	$4.14	$4.23	$4.23	147,629
2017-11-24	$4.20	$4.23	$4.09	$4.20	$4.20	39,696
2017-11-22	$4.29	$4.34	$4.14	$4.15	$4.15	166,526
2017-11-21	$4.44	$4.49	$4.24	$4.27	$4.27	229,523
2017-11-20	$4.41	$4.41	$4.28	$4.39	$4.39	85,071
2017-11-17	$4.31	$4.45	$4.26	$4.37	$4.37	91,964
2017-11-16	$4.09	$4.49	$4.03	$4.32	$4.32	238,834
2017-11-15	$4.18	$4.29	$3.99	$3.99	$3.99	273,137
2017-11-14	$4.10	$4.29	$4.10	$4.19	$4.19	170,397
2017-11-13	$4.42	$4.44	$4.14	$4.15	$4.15	228,587
2017-11-10	$4.62	$4.67	$4.28	$4.42	$4.42	414,581
2017-11-09	$4.50	$4.59	$4.34	$4.44	$4.44	256,061
2017-11-08	$4.89	$4.89	$4.56	$4.59	$4.59	244,645
2017-11-07	$5.00	$5.00	$4.75	$4.93	$4.93	188,819
2017-11-06	$4.82	$4.97	$4.77	$4.96	$4.96	159,418
2017-11-03	$4.75	$5.00	$4.68	$4.82	$4.82	309,943
2017-11-02	$4.35	$4.79	$4.06	$4.72	$4.72	404,187
2017-11-01	$4.85	$4.89	$4.51	$4.69	$4.69	259,711
2017-10-31	$4.58	$4.93	$4.50	$4.77	$4.77	461,026
2017-10-30	$4.56	$4.74	$4.27	$4.61	$4.61	336,703
2017-10-27	$4.24	$4.54	$4.23	$4.54	$4.54	370,551
2017-10-26	$3.95	$4.27	$3.85	$4.25	$4.25	320,509
2017-10-25	$4.12	$4.26	$3.91	$3.98	$3.98	204,380
2017-10-24	$4.18	$4.24	$4.13	$4.17	$4.17	188,599
2017-10-23	$4.19	$4.30	$4.07	$4.21	$4.21	399,926
2017-10-20	$4.16	$4.19	$4.04	$4.18	$4.18	123,333
2017-10-19	$4.16	$4.16	$4.01	$4.11	$4.11	95,559
2017-10-18	$4.11	$4.20	$3.99	$4.17	$4.17	158,768
2017-10-17	$4.05	$4.10	$3.99	$4.08	$4.08	114,863
2017-10-16	$4.00	$4.19	$3.96	$4.06	$4.06	227,135
2017-10-13	$4.11	$4.15	$3.50	$4.05	$4.05	504,790
2017-10-12	$4.29	$4.30	$3.95	$4.07	$4.07	307,204
2017-10-11	$4.13	$4.20	$4.10	$4.11	$4.11	80,242
2017-10-10	$4.18	$4.19	$4.04	$4.16	$4.16	102,355
2017-10-09	$4.15	$4.29	$3.99	$4.18	$4.18	137,016
2017-10-06	$4.20	$4.24	$4.02	$4.12	$4.12	183,949
2017-10-05	$4.20	$4.28	$4.10	$4.20	$4.20	203,543
2017-10-04	$4.23	$4.35	$4.15	$4.17	$4.17	194,140
2017-10-03	$4.19	$4.28	$4.13	$4.22	$4.22	143,062
2017-10-02	$4.00	$4.18	$3.95	$4.17	$4.17	279,426
2017-09-29	$4.09	$4.15	$3.93	$3.96	$3.96	271,468
2017-09-28	$4.05	$4.13	$3.98	$4.07	$4.07	268,295
2017-09-27	$4.03	$4.15	$3.94	$4.09	$4.09	184,695
2017-09-26	$3.92	$4.04	$3.75	$4.01	$4.01	238,249
2017-09-25	$4.12	$4.17	$3.83	$3.89	$3.89	390,205
2017-09-22	$3.94	$4.17	$3.89	$4.12	$4.12	161,800
2017-09-21	$4.19	$4.19	$3.92	$3.94	$3.94	251,898
2017-09-20	$4.25	$4.25	$4.11	$4.13	$4.13	127,880
2017-09-19	$4.28	$4.40	$4.11	$4.21	$4.21	177,448
2017-09-18	$4.23	$4.43	$4.23	$4.25	$4.25	315,251
2017-09-15	$4.20	$4.29	$4.05	$4.16	$4.16	603,156
2017-09-14	$4.34	$4.36	$4.05	$4.23	$4.23	259,404
2017-09-13	$4.20	$4.39	$4.11	$4.31	$4.31	183,382
2017-09-12	$4.29	$4.33	$4.15	$4.20	$4.20	198,053
2017-09-11	$4.12	$4.29	$3.99	$4.23	$4.23	328,040
2017-09-08	$4.31	$4.38	$4.03	$4.12	$4.12	286,370
2017-09-07	$4.02	$4.36	$3.93	$4.19	$4.19	376,281
2017-09-06	$4.02	$4.03	$3.90	$4.00	$4.00	213,073
2017-09-05	$3.90	$4.10	$3.81	$3.98	$3.98	251,620
2017-09-01	$3.83	$3.95	$3.64	$3.87	$3.87	196,140
2017-08-31	$4.01	$4.13	$3.72	$3.78	$3.78	491,500
2017-08-30	$3.67	$4.07	$3.67	$3.97	$3.97	842,844
2017-08-29	$3.21	$3.74	$3.21	$3.67	$3.67	737,300
2017-08-28	$3.11	$3.23	$3.07	$3.22	$3.22	116,775
2017-08-25	$3.12	$3.15	$3.04	$3.08	$3.08	44,919
2017-08-24	$3.05	$3.13	$2.97	$3.09	$3.09	177,509
2017-08-23	$2.95	$3.09	$2.91	$2.99	$2.99	76,144
2017-08-22	$2.89	$3.03	$2.81	$3.00	$3.00	107,102
2017-08-21	$2.88	$2.90	$2.81	$2.88	$2.88	61,966
2017-08-18	$2.99	$2.99	$2.85	$2.88	$2.88	186,068
2017-08-17	$3.14	$3.16	$3.00	$3.02	$3.02	164,027
2017-08-16	$3.23	$3.26	$3.00	$3.14	$3.14	301,884
2017-08-15	$3.25	$3.34	$3.07	$3.18	$3.18	498,686
2017-08-14	$3.05	$3.19	$3.00	$3.09	$3.09	319,440
2017-08-11	$2.86	$3.00	$2.82	$2.98	$2.98	151,510
2017-08-10	$3.03	$3.10	$2.78	$2.81	$2.81	179,777
2017-08-09	$2.87	$3.06	$2.81	$3.03	$3.03	177,895
2017-08-08	$2.80	$3.40	$2.78	$2.88	$2.88	419,653
2017-08-07	$2.98	$3.05	$2.80	$2.80	$2.80	112,488
2017-08-04	$2.60	$2.97	$2.60	$2.94	$2.94	337,112
2017-08-03	$2.62	$2.68	$2.52	$2.61	$2.61	138,951
2017-08-02	$2.72	$2.77	$2.58	$2.60	$2.60	150,615
2017-08-01	$2.87	$2.94	$2.65	$2.72	$2.72	202,372
2017-07-31	$2.78	$2.95	$2.75	$2.89	$2.89	179,498
2017-07-28	$2.74	$2.84	$2.74	$2.79	$2.79	132,334
2017-07-27	$2.83	$2.88	$2.70	$2.77	$2.77	304,620
2017-07-26	$2.92	$3.00	$2.81	$2.83	$2.83	157,944
2017-07-25	$3.05	$3.11	$2.93	$2.94	$2.94	183,053
2017-07-24	$3.09	$3.14	$3.00	$3.04	$3.04	141,391
2017-07-21	$3.17	$3.23	$3.05	$3.09	$3.09	115,267
2017-07-20	$3.09	$3.18	$3.03	$3.10	$3.10	140,501
2017-07-19	$3.07	$3.14	$3.01	$3.10	$3.10	171,888
2017-07-18	$3.02	$3.09	$2.98	$3.05	$3.05	162,440
2017-07-17	$3.10	$3.26	$3.01	$3.04	$3.04	167,945
2017-07-14	$3.11	$3.18	$3.07	$3.09	$3.09	192,278
2017-07-13	$3.24	$3.26	$3.11	$3.15	$3.15	209,606
2017-07-12	$3.23	$3.40	$3.20	$3.25	$3.25	267,968
2017-07-11	$3.18	$3.29	$3.14	$3.20	$3.20	159,548
2017-07-10	$3.36	$3.40	$3.15	$3.22	$3.22	242,391
2017-07-07	$3.35	$3.45	$3.31	$3.39	$3.39	119,880
2017-07-06	$3.33	$3.44	$3.25	$3.32	$3.32	189,370
2017-07-05	$3.29	$3.40	$3.25	$3.35	$3.35	135,196
2017-07-03	$3.25	$3.33	$3.16	$3.29	$3.29	76,584
2017-06-30	$3.41	$3.45	$3.21	$3.24	$3.24	256,082
2017-06-29	$3.39	$3.53	$3.18	$3.40	$3.40	253,364
2017-06-28	$3.19	$3.38	$3.11	$3.38	$3.38	230,400
2017-06-27	$3.20	$3.32	$3.13	$3.17	$3.17	259,060
2017-06-26	$3.13	$3.34	$3.08	$3.22	$3.22	373,048
2017-06-23	$3.20	$3.32	$2.95	$3.18	$3.18	3,850,789
2017-06-22	$3.21	$3.36	$3.15	$3.19	$3.19	340,357
2017-06-21	$2.99	$3.26	$2.99	$3.18	$3.18	243,266
2017-06-20	$3.04	$3.10	$2.97	$2.98	$2.98	252,496
2017-06-19	$2.97	$3.14	$2.94	$3.02	$3.02	181,408
2017-06-16	$3.01	$3.07	$2.92	$2.98	$2.98	192,688
2017-06-15	$3.06	$3.30	$3.02	$3.04	$3.04	144,737
2017-06-14	$3.08	$3.13	$2.98	$3.02	$3.02	165,506
2017-06-13	$3.01	$3.23	$2.95	$3.09	$3.09	230,294
2017-06-12	$3.20	$3.25	$2.94	$3.01	$3.01	288,875
2017-06-09	$3.29	$3.40	$3.12	$3.19	$3.19	125,568
2017-06-08	$3.24	$3.41	$3.21	$3.29	$3.29	113,097
2017-06-07	$3.27	$3.35	$3.22	$3.30	$3.30	129,383
2017-06-06	$3.30	$3.39	$3.18	$3.29	$3.29	116,344
2017-06-05	$3.54	$3.58	$3.30	$3.31	$3.31	199,338
2017-06-02	$3.36	$3.58	$3.36	$3.55	$3.55	144,402
2017-06-01	$3.39	$3.51	$3.35	$3.37	$3.37	240,461
2017-05-31	$3.34	$3.44	$3.19	$3.37	$3.37	183,996
2017-05-30	$3.21	$3.54	$3.14	$3.33	$3.33	248,257
2017-05-26	$3.45	$3.58	$3.28	$3.28	$3.28	314,857
2017-05-25	$3.60	$3.68	$3.43	$3.45	$3.45	200,835
2017-05-24	$3.61	$3.73	$3.56	$3.60	$3.60	110,411
2017-05-23	$3.80	$3.87	$3.60	$3.64	$3.64	213,089
2017-05-22	$3.98	$4.04	$3.77	$3.78	$3.78	151,065
2017-05-19	$3.86	$4.09	$3.86	$3.97	$3.97	215,265
2017-05-18	$3.89	$3.93	$3.76	$3.83	$3.83	126,540
2017-05-17	$3.99	$4.00	$3.80	$3.93	$3.93	133,462
2017-05-16	$4.01	$4.18	$3.43	$4.06	$4.06	1,177,517
2017-05-15	$4.10	$4.17	$4.00	$4.11	$4.11	289,386
2017-05-12	$3.98	$4.10	$3.94	$4.01	$4.01	87,200
2017-05-11	$4.02	$4.06	$3.93	$3.99	$3.99	172,400
2017-05-10	$4.10	$4.24	$4.04	$4.08	$4.08	195,400
2017-05-09	$4.21	$4.21	$3.91	$4.01	$4.01	221,400
2017-05-08	$4.32	$4.54	$4.18	$4.21	$4.21	74,500
2017-05-05	$4.33	$4.36	$4.12	$4.34	$4.34	394,500
2017-05-04	$4.51	$4.51	$4.25	$4.29	$4.29	184,100
2017-05-03	$4.69	$4.69	$4.38	$4.48	$4.48	196,000
2017-05-02	$4.65	$4.75	$4.62	$4.73	$4.73	104,000
2017-05-01	$4.68	$4.70	$4.54	$4.64	$4.64	72,400
2017-04-28	$4.68	$4.72	$4.54	$4.59	$4.59	213,100
2017-04-27	$4.73	$4.77	$4.65	$4.69	$4.69	58,200
2017-04-26	$4.70	$4.77	$4.65	$4.73	$4.73	249,000
2017-04-25	$4.64	$4.77	$4.60	$4.71	$4.71	193,700
2017-04-24	$4.61	$4.65	$4.49	$4.60	$4.60	250,600
2017-04-21	$4.65	$4.65	$4.46	$4.59	$4.59	145,500
2017-04-20	$4.55	$4.68	$4.44	$4.64	$4.64	346,700
2017-04-19	$4.48	$4.59	$4.38	$4.49	$4.49	133,200
2017-04-18	$4.40	$4.49	$4.31	$4.43	$4.43	245,700
2017-04-17	$4.24	$4.55	$4.15	$4.50	$4.50	241,200
2017-04-13	$4.16	$4.24	$4.10	$4.20	$4.20	162,900
2017-04-12	$4.15	$4.24	$4.13	$4.19	$4.19	143,200
2017-04-11	$4.15	$4.24	$4.04	$4.13	$4.13	152,600
2017-04-10	$4.10	$4.29	$4.06	$4.19	$4.19	135,400
2017-04-07	$4.16	$4.22	$4.01	$4.14	$4.14	195,200
2017-04-06	$4.15	$4.28	$4.11	$4.20	$4.20	179,300
2017-04-05	$4.20	$4.38	$4.02	$4.13	$4.13	325,100
2017-04-04	$4.48	$4.49	$4.20	$4.24	$4.24	283,200
2017-04-03	$4.56	$4.56	$4.32	$4.45	$4.45	223,400
2017-03-31	$4.57	$4.61	$4.47	$4.55	$4.55	159,900
2017-03-30	$4.62	$4.62	$4.46	$4.52	$4.52	245,000
2017-03-29	$4.67	$4.74	$4.53	$4.58	$4.58	199,800
2017-03-28	$4.82	$4.88	$4.55	$4.61	$4.61	268,700
2017-03-27	$4.71	$4.85	$4.52	$4.83	$4.83	318,300
2017-03-24	$4.52	$4.80	$4.52	$4.77	$4.77	237,100
2017-03-23	$4.27	$4.65	$4.26	$4.64	$4.64	359,900
2017-03-22	$4.50	$4.62	$4.24	$4.40	$4.40	424,600
2017-03-21	$4.99	$5.08	$4.51	$4.53	$4.53	681,400
2017-03-20	$4.94	$5.13	$4.79	$4.99	$4.99	577,800
2017-03-17	$4.76	$4.97	$4.51	$4.95	$4.95	1,010,400
2017-03-16	$4.62	$4.65	$4.39	$4.64	$4.64	351,800
2017-03-15	$4.65	$4.79	$4.62	$4.69	$4.69	361,800
2017-03-14	$4.82	$4.87	$4.50	$4.70	$4.70	639,900
2017-03-13	$5.66	$5.68	$5.02	$5.05	$5.05	3,838,600
2017-03-10	$4.65	$5.25	$4.50	$4.80	$4.80	1,587,000
2017-03-09	$4.16	$4.58	$4.07	$4.54	$4.54	774,600
2017-03-08	$4.05	$4.19	$4.02	$4.08	$4.08	216,700
2017-03-07	$4.18	$4.26	$3.96	$3.97	$3.97	294,100
2017-03-06	$4.15	$4.20	$4.02	$4.17	$4.17	136,500
2017-03-03	$4.25	$4.37	$4.08	$4.20	$4.20	261,000
2017-03-02	$4.45	$4.45	$4.19	$4.29	$4.29	244,000
2017-03-01	$4.40	$4.46	$4.29	$4.38	$4.38	370,700
2017-02-28	$4.24	$4.42	$4.13	$4.29	$4.29	345,400
2017-02-27	$4.10	$4.33	$4.06	$4.18	$4.18	250,500
2017-02-24	$4.02	$4.10	$3.85	$4.07	$4.07	307,200
2017-02-23	$4.26	$4.30	$3.85	$4.02	$4.02	686,200
2017-02-22	$4.31	$4.75	$4.08	$4.24	$4.24	770,700
2017-02-21	$4.18	$4.66	$4.00	$4.38	$4.38	1,291,400
2017-02-17	$3.39	$4.25	$3.38	$3.93	$3.93	2,600,600
2017-02-16	$3.23	$3.40	$3.16	$3.39	$3.39	283,700
2017-02-15	$3.25	$3.29	$3.15	$3.19	$3.19	481,200
2017-02-14	$3.01	$3.29	$2.99	$3.18	$3.18	441,800
2017-02-13	$2.96	$2.99	$2.91	$2.98	$2.98	79,600
2017-02-10	$2.93	$2.98	$2.92	$2.96	$2.96	56,200
2017-02-09	$2.81	$2.94	$2.80	$2.94	$2.94	191,100
2017-02-08	$2.80	$2.82	$2.78	$2.79	$2.79	24,700
2017-02-07	$2.80	$2.86	$2.76	$2.80	$2.80	45,300
2017-02-06	$2.87	$2.90	$2.71	$2.81	$2.81	101,500
2017-02-03	$2.81	$2.90	$2.75	$2.85	$2.85	69,800
2017-02-02	$2.86	$2.86	$2.80	$2.82	$2.82	44,200
2017-02-01	$2.73	$2.88	$2.73	$2.84	$2.84	54,800
2017-01-31	$2.76	$2.82	$2.68	$2.73	$2.73	91,900
2017-01-30	$2.78	$2.83	$2.71	$2.78	$2.78	33,200
2017-01-27	$2.80	$2.84	$2.75	$2.78	$2.78	85,400
2017-01-26	$2.82	$2.90	$2.80	$2.80	$2.80	55,500
2017-01-25	$2.89	$3.03	$2.85	$2.90	$2.90	124,100
2017-01-24	$2.75	$2.91	$2.72	$2.89	$2.89	91,500
2017-01-23	$3.01	$3.08	$2.54	$2.74	$2.74	216,800
2017-01-20	$3.15	$3.24	$3.00	$3.06	$3.06	123,700
2017-01-19	$3.22	$3.39	$3.12	$3.13	$3.13	181,800
2017-01-18	$3.03	$3.29	$3.03	$3.18	$3.18	193,200
2017-01-17	$3.03	$3.09	$2.98	$3.00	$3.00	113,600
2017-01-13	$2.87	$3.14	$2.81	$3.05	$3.05	252,600
2017-01-12	$2.84	$2.89	$2.70	$2.76	$2.76	52,000
2017-01-11	$2.89	$2.99	$2.71	$2.82	$2.82	106,600
2017-01-10	$2.85	$2.90	$2.82	$2.86	$2.86	74,800
2017-01-09	$2.81	$2.84	$2.74	$2.83	$2.83	49,100
2017-01-06	$2.78	$2.84	$2.76	$2.79	$2.79	28,900
2017-01-05	$2.78	$2.94	$2.71	$2.76	$2.76	42,900
2017-01-04	$2.72	$2.80	$2.69	$2.73	$2.73	43,600
2017-01-03	$2.61	$2.87	$2.44	$2.69	$2.69	22,500
2016-12-30	$2.61	$2.61	$2.40	$2.51	$2.51	170,700
2016-12-29	$2.70	$2.80	$2.57	$2.59	$2.59	89,200
2016-12-28	$2.87	$2.95	$2.69	$2.71	$2.71	58,800
2016-12-27	$2.80	$2.90	$2.80	$2.87	$2.87	42,800
2016-12-23	$2.77	$2.89	$2.72	$2.83	$2.83	25,500
2016-12-22	$2.76	$2.81	$2.68	$2.78	$2.78	100,800
2016-12-21	$2.74	$2.80	$2.70	$2.77	$2.77	19,200
2016-12-20	$2.74	$2.90	$2.71	$2.75	$2.75	68,200
2016-12-19	$2.73	$2.90	$2.70	$2.75	$2.75	111,000
2016-12-16	$2.80	$2.92	$2.78	$2.82	$2.82	124,900
2016-12-15	$2.82	$2.89	$2.65	$2.81	$2.81	205,200
2016-12-14	$2.79	$2.93	$2.75	$2.84	$2.84	90,600
2016-12-13	$2.87	$2.96	$2.76	$2.81	$2.81	109,400
2016-12-12	$2.94	$3.03	$2.88	$2.89	$2.89	98,900
2016-12-09	$3.05	$3.20	$2.90	$2.98	$2.98	109,400
2016-12-08	$2.98	$3.05	$2.94	$3.02	$3.02	92,800
2016-12-07	$3.07	$3.07	$2.93	$2.99	$2.99	96,200
2016-12-06	$2.97	$3.13	$2.87	$3.05	$3.05	87,400
2016-12-05	$3.15	$3.25	$2.71	$2.99	$2.99	298,400
2016-12-02	$3.01	$3.15	$2.98	$3.11	$3.11	106,400
2016-12-01	$3.00	$3.14	$2.95	$3.02	$3.02	214,100
2016-11-30	$3.07	$3.11	$2.88	$2.94	$2.94	143,600
2016-11-29	$3.10	$3.24	$2.98	$3.09	$3.09	147,700
2016-11-28	$3.15	$3.24	$2.92	$3.09	$3.09	310,800
2016-11-25	$3.32	$3.35	$2.87	$3.18	$3.18	287,500
2016-11-23	$2.89	$3.30	$2.81	$3.29	$3.29	828,700
2016-11-22	$2.73	$3.18	$2.71	$2.94	$2.94	1,467,500
2016-11-21	$2.74	$2.77	$2.53	$2.66	$2.66	98,500
2016-11-18	$2.72	$2.86	$2.61	$2.75	$2.75	87,300
2016-11-17	$2.83	$2.87	$2.52	$2.71	$2.71	109,900
2016-11-16	$2.98	$3.10	$2.79	$2.85	$2.85	194,200
2016-11-15	$2.77	$3.20	$2.74	$3.00	$3.00	343,300
2016-11-14	$2.95	$3.05	$2.63	$2.74	$2.74	192,000
2016-11-11	$2.15	$3.15	$2.13	$2.93	$2.93	404,500
2016-11-10	$2.22	$2.23	$2.10	$2.15	$2.15	166,300
2016-11-09	$2.22	$2.33	$2.17	$2.20	$2.20	114,800
2016-11-08	$2.00	$2.32	$1.99	$2.16	$2.16	110,500
2016-11-07	$1.96	$2.05	$1.96	$1.97	$1.97	38,000
2016-11-04	$1.82	$1.99	$1.81	$1.95	$1.95	56,100
2016-11-03	$2.01	$2.03	$1.80	$1.92	$1.92	139,400
2016-11-02	$2.08	$2.13	$2.00	$2.03	$2.03	28,400
2016-11-01	$2.11	$2.12	$2.08	$2.08	$2.08	18,600
2016-10-31	$2.16	$2.20	$2.01	$2.10	$2.10	132,300
2016-10-28	$2.25	$2.25	$2.11	$2.18	$2.18	118,400
2016-10-27	$2.24	$2.30	$2.20	$2.23	$2.23	46,900
2016-10-26	$2.25	$2.31	$2.18	$2.25	$2.25	38,500
2016-10-25	$2.36	$2.36	$2.20	$2.25	$2.25	244,800
2016-10-24	$2.38	$2.39	$2.31	$2.33	$2.33	64,500
2016-10-21	$2.50	$2.50	$2.38	$2.39	$2.39	45,900
2016-10-20	$2.41	$2.50	$2.41	$2.50	$2.50	22,500
2016-10-19	$2.49	$2.53	$2.38	$2.40	$2.40	70,900
2016-10-18	$2.45	$2.51	$2.36	$2.47	$2.47	64,800
2016-10-17	$2.51	$2.54	$2.38	$2.42	$2.42	85,800
2016-10-14	$2.56	$2.71	$2.49	$2.55	$2.55	63,000
2016-10-13	$2.65	$2.67	$2.50	$2.53	$2.53	195,500
2016-10-12	$2.96	$2.97	$2.66	$2.69	$2.69	118,800
2016-10-11	$2.93	$2.99	$2.87	$2.95	$2.95	53,400
2016-10-10	$2.88	$2.97	$2.82	$2.94	$2.94	81,100
2016-10-07	$2.97	$3.06	$2.85	$2.86	$2.86	61,400
2016-10-06	$3.03	$3.03	$2.85	$2.97	$2.97	115,600
2016-10-05	$3.05	$3.13	$2.91	$3.07	$3.07	111,200
2016-10-04	$3.02	$3.12	$2.96	$3.01	$3.01	71,100
2016-10-03	$3.10	$3.12	$2.89	$3.04	$3.04	84,200
2016-09-30	$3.00	$3.15	$2.98	$3.12	$3.12	127,500
2016-09-29	$3.09	$3.13	$2.98	$3.02	$3.02	130,300
2016-09-28	$3.29	$3.29	$3.04	$3.07	$3.07	184,900
2016-09-27	$3.43	$3.47	$3.05	$3.26	$3.26	455,100
2016-09-26	$3.58	$3.67	$3.36	$3.41	$3.41	339,700
2016-09-23	$3.58	$3.63	$3.30	$3.44	$3.44	358,400
2016-09-22	$3.32	$3.82	$3.30	$3.54	$3.54	786,700
2016-09-21	$3.24	$3.32	$3.10	$3.18	$3.18	266,900
2016-09-20	$3.03	$3.23	$2.90	$3.19	$3.19	278,000
2016-09-19	$3.05	$3.23	$2.82	$3.00	$3.00	302,500
2016-09-16	$2.80	$3.14	$2.80	$2.92	$2.92	419,500
2016-09-15	$2.72	$2.80	$2.61	$2.79	$2.79	113,700
2016-09-14	$2.70	$2.75	$2.68	$2.71	$2.71	90,100
2016-09-13	$2.65	$2.75	$2.61	$2.70	$2.70	187,600
2016-09-12	$2.76	$2.80	$2.63	$2.70	$2.70	66,000
2016-09-09	$2.77	$2.83	$2.59	$2.75	$2.75	168,200
2016-09-08	$2.55	$2.84	$2.55	$2.80	$2.80	137,700
2016-09-07	$2.61	$2.73	$2.40	$2.55	$2.55	200,800
2016-09-06	$2.21	$2.51	$2.21	$2.43	$2.43	64,700
2016-09-02	$2.45	$2.52	$2.35	$2.38	$2.38	116,100
2016-09-01	$2.58	$2.60	$2.32	$2.45	$2.45	221,000
2016-08-31	$2.65	$2.66	$2.51	$2.60	$2.60	80,100
2016-08-30	$2.68	$2.72	$2.63	$2.66	$2.66	26,600
2016-08-29	$2.65	$2.77	$2.59	$2.70	$2.70	57,200
2016-08-26	$2.60	$2.67	$2.55	$2.62	$2.62	70,500
2016-08-25	$2.75	$2.77	$2.50	$2.60	$2.60	300,900
2016-08-24	$2.82	$2.89	$2.73	$2.77	$2.77	104,800
2016-08-23	$2.87	$2.96	$2.80	$2.84	$2.84	67,100
2016-08-22	$2.91	$3.02	$2.79	$2.89	$2.89	208,900
2016-08-19	$2.93	$3.00	$2.67	$2.92	$2.92	271,500
2016-08-18	$2.92	$2.99	$2.80	$2.92	$2.92	471,500
2016-08-17	$2.65	$2.85	$2.53	$2.82	$2.82	396,800
2016-08-16	$2.75	$2.75	$2.58	$2.67	$2.67	152,700
2016-08-15	$2.57	$2.76	$2.40	$2.73	$2.73	241,600
2016-08-12	$2.38	$2.69	$2.36	$2.56	$2.56	357,800
2016-08-11	$2.33	$2.38	$2.22	$2.38	$2.38	179,500
2016-08-10	$2.49	$2.55	$2.20	$2.32	$2.32	308,600
2016-08-09	$2.65	$2.65	$2.31	$2.51	$2.51	626,000
2016-08-08	$2.13	$2.64	$2.06	$2.59	$2.59	1,850,600
2016-08-05	$2.08	$2.14	$2.06	$2.11	$2.11	150,100
2016-08-04	$2.08	$2.09	$2.04	$2.08	$2.08	135,400
2016-08-03	$2.05	$2.14	$2.00	$2.06	$2.06	209,700
2016-08-02	$1.99	$2.06	$1.90	$2.05	$2.05	140,300
2016-08-01	$2.10	$2.16	$1.96	$1.99	$1.99	206,300
2016-07-29	$1.99	$2.12	$1.92	$2.07	$2.07	525,300
2016-07-28	$2.00	$2.49	$1.90	$1.98	$1.98	3,194,100
2016-07-27	$1.75	$1.92	$1.73	$1.87	$1.87	244,100
2016-07-26	$1.70	$1.75	$1.67	$1.73	$1.73	89,700
2016-07-25	$1.72	$1.75	$1.65	$1.68	$1.68	103,400
2016-07-22	$1.75	$1.75	$1.62	$1.70	$1.70	109,800
2016-07-21	$1.67	$1.74	$1.65	$1.67	$1.67	105,300
2016-07-20	$1.69	$1.72	$1.55	$1.69	$1.69	287,500
2016-07-19	$1.71	$1.76	$1.66	$1.67	$1.67	122,900
2016-07-18	$1.65	$1.77	$1.64	$1.72	$1.72	200,300
2016-07-15	$1.74	$1.92	$1.70	$1.79	$1.79	180,500
2016-07-14	$1.75	$1.77	$1.70	$1.76	$1.76	115,600
2016-07-13	$1.74	$1.76	$1.70	$1.73	$1.73	102,300
2016-07-12	$1.77	$1.80	$1.73	$1.74	$1.74	94,800
2016-07-11	$1.77	$1.80	$1.73	$1.75	$1.75	102,100
2016-07-08	$1.80	$1.80	$1.71	$1.77	$1.77	127,500
2016-07-07	$1.79	$1.81	$1.72	$1.78	$1.78	45,000
2016-07-06	$1.77	$1.80	$1.72	$1.78	$1.78	170,100
2016-07-05	$1.81	$1.88	$1.70	$1.79	$1.79	257,100
2016-07-01	$1.71	$1.92	$1.70	$1.83	$1.83	520,000
2016-06-30	$1.71	$1.75	$1.68	$1.70	$1.70	252,600
2016-06-29	$1.76	$1.76	$1.65	$1.69	$1.69	174,400
2016-06-28	$1.75	$1.78	$1.65	$1.73	$1.73	147,600
2016-06-27	$1.90	$1.91	$1.66	$1.73	$1.73	249,100
2016-06-24	$1.75	$1.89	$1.75	$1.89	$1.89	332,900
2016-06-23	$1.86	$1.89	$1.77	$1.83	$1.83	264,200
2016-06-22	$1.89	$1.90	$1.80	$1.83	$1.83	233,700
2016-06-21	$2.10	$2.10	$1.78	$1.89	$1.89	1,038,500
2016-06-20	$1.90	$2.34	$1.83	$2.00	$2.00	4,596,300
2016-06-17	$1.78	$1.80	$1.68	$1.68	$1.68	71,400
2016-06-16	$1.77	$1.82	$1.67	$1.76	$1.76	177,000
2016-06-15	$1.75	$1.83	$1.74	$1.79	$1.79	96,000
2016-06-14	$1.78	$1.79	$1.68	$1.74	$1.74	194,800
2016-06-13	$1.75	$1.83	$1.68	$1.78	$1.78	163,100
2016-06-10	$1.66	$1.73	$1.59	$1.65	$1.65	80,700
2016-06-09	$1.79	$1.81	$1.69	$1.70	$1.70	102,600
2016-06-08	$1.86	$1.86	$1.78	$1.81	$1.81	94,500
2016-06-07	$1.65	$1.87	$1.61	$1.86	$1.86	248,600
2016-06-06	$1.64	$1.68	$1.55	$1.65	$1.65	252,100
2016-06-03	$1.57	$1.64	$1.54	$1.62	$1.62	260,300
2016-06-02	$1.52	$1.65	$1.52	$1.57	$1.57	255,800
2016-06-01	$1.54	$1.56	$1.47	$1.52	$1.52	309,000
2016-05-31	$1.59	$1.59	$1.51	$1.53	$1.53	131,000
2016-05-27	$1.57	$1.63	$1.52	$1.56	$1.56	116,700
2016-05-26	$1.59	$1.69	$1.56	$1.57	$1.57	96,300
2016-05-25	$1.62	$1.67	$1.57	$1.59	$1.59	115,400
2016-05-24	$1.60	$1.64	$1.58	$1.61	$1.61	74,700
2016-05-23	$1.51	$1.67	$1.51	$1.57	$1.57	169,000
2016-05-20	$1.53	$1.57	$1.48	$1.51	$1.51	130,800
2016-05-19	$1.52	$1.64	$1.49	$1.49	$1.49	96,300
2016-05-18	$1.52	$1.61	$1.50	$1.52	$1.52	138,300
2016-05-17	$1.54	$1.55	$1.50	$1.52	$1.52	103,900
2016-05-16	$1.59	$1.59	$1.52	$1.54	$1.54	109,000
2016-05-13	$1.58	$1.62	$1.55	$1.59	$1.59	105,700
2016-05-12	$1.70	$1.73	$1.57	$1.59	$1.59	211,100
2016-05-11	$1.72	$1.75	$1.65	$1.69	$1.69	38,800
2016-05-10	$1.60	$1.73	$1.60	$1.72	$1.72	46,400
2016-05-09	$1.74	$1.75	$1.66	$1.73	$1.73	68,500
2016-05-06	$1.67	$1.76	$1.63	$1.71	$1.71	102,200
2016-05-05	$1.74	$1.77	$1.63	$1.69	$1.69	103,400
2016-05-04	$1.81	$1.87	$1.68	$1.74	$1.74	209,600
2016-05-03	$1.81	$1.86	$1.76	$1.81	$1.81	252,300
2016-05-02	$1.92	$1.92	$1.81	$1.86	$1.86	166,700
2016-04-29	$1.95	$2.00	$1.82	$1.90	$1.90	140,600
2016-04-28	$1.94	$2.02	$1.86	$1.96	$1.96	165,200
2016-04-27	$1.90	$1.97	$1.88	$1.93	$1.93	90,300
2016-04-26	$1.97	$2.02	$1.84	$1.94	$1.94	294,600
2016-04-25	$2.04	$2.04	$1.93	$1.98	$1.98	187,300
2016-04-22	$2.21	$2.24	$1.99	$2.06	$2.06	573,000
2016-04-21	$2.23	$2.23	$2.15	$2.20	$2.20	71,500
2016-04-20	$2.10	$2.23	$2.10	$2.23	$2.23	175,000
2016-04-19	$2.20	$2.20	$2.03	$2.08	$2.08	137,900
2016-04-18	$2.18	$2.21	$2.08	$2.16	$2.16	177,000
2016-04-15	$2.20	$2.22	$2.10	$2.18	$2.18	215,300
2016-04-14	$2.25	$2.29	$2.12	$2.22	$2.22	133,400
2016-04-13	$2.18	$2.27	$2.12	$2.23	$2.23	255,900
2016-04-12	$2.30	$2.32	$2.10	$2.12	$2.12	279,100
2016-04-11	$2.20	$2.37	$2.08	$2.24	$2.24	420,900
2016-04-08	$2.02	$2.29	$1.96	$2.14	$2.14	869,500
2016-04-07	$2.05	$2.09	$2.00	$2.01	$2.01	79,800
2016-04-06	$1.97	$2.10	$1.95	$2.04	$2.04	170,800
2016-04-05	$1.92	$1.99	$1.87	$1.96	$1.96	71,800
2016-04-04	$1.98	$2.15	$1.90	$1.94	$1.94	217,000
2016-04-01	$1.80	$2.00	$1.80	$1.95	$1.95	281,700
2016-03-31	$1.78	$1.90	$1.74	$1.80	$1.80	150,700
2016-03-30	$1.84	$1.90	$1.72	$1.79	$1.79	78,700
2016-03-29	$1.85	$1.89	$1.76	$1.82	$1.82	100,500
2016-03-28	$1.87	$1.93	$1.81	$1.85	$1.85	123,300
2016-03-24	$1.80	$1.96	$1.75	$1.88	$1.88	108,500
2016-03-23	$1.96	$2.09	$1.77	$1.80	$1.80	195,100
2016-03-22	$1.87	$2.15	$1.87	$1.99	$1.99	253,700
2016-03-21	$1.87	$1.92	$1.80	$1.88	$1.88	185,300
2016-03-18	$1.76	$1.84	$1.71	$1.83	$1.83	108,800
2016-03-17	$1.74	$1.80	$1.65	$1.74	$1.74	99,700
2016-03-16	$1.75	$1.78	$1.70	$1.72	$1.72	114,700
2016-03-15	$1.81	$1.81	$1.70	$1.73	$1.73	174,600
2016-03-14	$1.83	$1.88	$1.76	$1.81	$1.81	89,200
2016-03-11	$1.88	$1.88	$1.75	$1.82	$1.82	139,100
2016-03-10	$1.91	$1.93	$1.77	$1.84	$1.84	142,400
2016-03-09	$1.99	$2.01	$1.86	$1.92	$1.92	98,000
2016-03-08	$2.04	$2.11	$1.90	$1.95	$1.95	235,100
2016-03-07	$1.99	$2.18	$1.95	$2.14	$2.14	363,300
2016-03-04	$1.88	$2.23	$1.88	$1.97	$1.97	1,319,000
2016-03-03	$1.73	$1.85	$1.70	$1.83	$1.83	308,700
2016-03-02	$1.71	$1.75	$1.62	$1.70	$1.70	185,900
2016-03-01	$1.84	$1.84	$1.55	$1.69	$1.69	288,100
2016-02-29	$1.86	$1.86	$1.60	$1.76	$1.76	469,800
2016-02-26	$1.73	$1.84	$1.62	$1.83	$1.83	576,800
2016-02-25	$1.54	$1.71	$1.50	$1.69	$1.69	947,800
2016-02-24	$1.60	$1.60	$1.48	$1.51	$1.51	269,700
2016-02-23	$1.67	$1.67	$1.57	$1.62	$1.62	122,800
2016-02-22	$1.60	$1.70	$1.53	$1.67	$1.67	307,900
2016-02-19	$1.57	$1.64	$1.46	$1.55	$1.55	319,800
2016-02-18	$1.60	$1.87	$1.54	$1.56	$1.56	971,700
2016-02-17	$1.59	$1.65	$1.46	$1.57	$1.57	1,718,700
2016-02-16	$1.77	$1.79	$1.55	$1.57	$1.57	957,000
2016-02-12	$1.75	$1.80	$1.67	$1.69	$1.69	122,100
2016-02-11	$1.71	$1.90	$1.66	$1.68	$1.68	155,200
2016-02-10	$1.79	$1.92	$1.75	$1.77	$1.77	94,100
2016-02-09	$1.71	$1.85	$1.65	$1.80	$1.80	111,800
2016-02-08	$1.86	$1.88	$1.67	$1.69	$1.69	125,300
2016-02-05	$1.87	$1.97	$1.81	$1.90	$1.90	88,000
2016-02-04	$1.73	$2.01	$1.73	$1.90	$1.90	255,200
2016-02-03	$2.06	$2.09	$1.70	$1.75	$1.75	720,400
2016-02-02	$2.18	$2.21	$2.01	$2.05	$2.05	127,400
2016-02-01	$2.15	$2.25	$2.00	$2.22	$2.22	135,400
2016-01-29	$2.11	$2.28	$2.09	$2.16	$2.16	816,500
2016-01-28	$2.25	$2.32	$2.05	$2.20	$2.20	375,100
2016-01-27	$2.92	$3.08	$2.14	$2.19	$2.19	2,931,400
2016-01-26	$2.45	$2.51	$2.29	$2.48	$2.48	157,100
2016-01-25	$2.55	$2.78	$2.41	$2.46	$2.46	50,400
2016-01-22	$2.46	$2.60	$2.40	$2.55	$2.55	79,300
2016-01-21	$2.58	$2.58	$2.28	$2.37	$2.37	102,300
2016-01-20	$2.38	$2.73	$2.19	$2.57	$2.57	92,800
2016-01-19	$2.65	$2.66	$2.35	$2.44	$2.44	58,100
2016-01-15	$2.57	$2.77	$2.34	$2.55	$2.55	136,700
2016-01-14	$2.67	$2.73	$2.49	$2.67	$2.67	131,400
2016-01-13	$2.72	$2.75	$2.59	$2.63	$2.63	95,300
2016-01-12	$2.89	$2.92	$2.65	$2.70	$2.70	67,700
2016-01-11	$2.96	$2.96	$2.68	$2.79	$2.79	124,200
2016-01-08	$2.86	$2.97	$2.82	$2.90	$2.90	135,600
2016-01-07	$3.16	$3.23	$2.82	$2.85	$2.85	135,200
2016-01-06	$3.23	$3.33	$3.19	$3.23	$3.23	81,900
2016-01-05	$3.29	$3.35	$3.15	$3.31	$3.31	75,200
2016-01-04	$3.35	$3.54	$3.15	$3.29	$3.29	91,300
2015-12-31	$3.36	$3.38	$3.30	$3.37	$3.37	55,600
2015-12-30	$3.30	$3.41	$3.30	$3.35	$3.35	47,200
2015-12-29	$3.49	$3.53	$3.28	$3.37	$3.37	123,000
2015-12-28	$3.51	$3.65	$3.49	$3.49	$3.49	22,900
2015-12-24	$3.60	$3.63	$3.54	$3.57	$3.57	15,400
2015-12-23	$3.56	$3.69	$3.47	$3.61	$3.61	129,700
2015-12-22	$3.45	$3.61	$3.35	$3.53	$3.53	188,700
2015-12-21	$3.56	$3.60	$3.44	$3.47	$3.47	93,300
2015-12-18	$3.61	$3.70	$3.54	$3.55	$3.55	63,400
2015-12-17	$3.55	$3.57	$3.42	$3.55	$3.55	35,500
2015-12-16	$3.48	$3.65	$3.30	$3.50	$3.50	196,300
2015-12-15	$3.59	$3.61	$3.41	$3.48	$3.48	177,900
2015-12-14	$3.82	$3.82	$3.40	$3.55	$3.55	103,500
2015-12-11	$3.34	$3.88	$3.33	$3.79	$3.79	243,200
2015-12-10	$3.32	$3.44	$3.24	$3.38	$3.38	131,700
2015-12-09	$3.36	$3.49	$3.15	$3.34	$3.34	241,000
2015-12-08	$3.50	$3.57	$3.37	$3.40	$3.40	206,100
2015-12-07	$3.95	$4.05	$3.34	$3.49	$3.49	618,300
2015-12-04	$4.54	$4.67	$4.05	$4.07	$4.07	108,400
2015-12-03	$4.11	$4.20	$3.96	$4.09	$4.09	96,700
2015-12-02	$4.15	$4.22	$4.06	$4.10	$4.10	51,500
2015-12-01	$4.21	$4.24	$4.10	$4.18	$4.18	80,700
2015-11-30	$4.24	$4.35	$4.10	$4.19	$4.19	92,300
2015-11-27	$4.08	$4.37	$4.02	$4.22	$4.22	40,900
2015-11-25	$4.08	$4.15	$3.97	$4.12	$4.12	130,400
2015-11-24	$4.18	$4.18	$3.90	$4.13	$4.13	154,300
2015-11-23	$3.99	$4.23	$3.80	$4.12	$4.12	120,200
2015-11-20	$4.22	$4.30	$3.78	$3.78	$3.78	183,700
2015-11-19	$4.41	$4.41	$4.10	$4.19	$4.19	214,300
2015-11-18	$4.50	$4.76	$4.36	$4.39	$4.39	168,700
2015-11-17	$4.22	$4.62	$4.05	$4.36	$4.36	330,100
2015-11-16	$4.12	$4.28	$4.01	$4.14	$4.14	72,200
2015-11-13	$4.11	$4.41	$4.07	$4.11	$4.11	124,800
2015-11-12	$4.39	$4.48	$4.10	$4.15	$4.15	170,700
2015-11-11	$4.59	$4.69	$4.34	$4.36	$4.36	113,300
2015-11-10	$4.84	$4.86	$4.52	$4.66	$4.66	81,300
2015-11-09	$4.97	$4.97	$4.78	$4.86	$4.86	133,700
2015-11-06	$4.92	$4.99	$4.75	$4.80	$4.80	95,800
2015-11-05	$4.63	$5.02	$4.63	$4.92	$4.92	205,300
2015-11-04	$4.80	$4.80	$4.54	$4.77	$4.77	165,300
2015-11-03	$4.62	$4.84	$4.44	$4.52	$4.52	278,400
2015-11-02	$4.45	$4.71	$4.40	$4.65	$4.65	136,000
2015-10-30	$4.51	$4.63	$4.30	$4.40	$4.40	63,800
2015-10-29	$4.40	$4.90	$4.30	$4.46	$4.46	189,200
2015-10-28	$3.68	$4.56	$3.64	$4.31	$4.31	301,800
2015-10-27	$3.65	$3.79	$3.45	$3.57	$3.57	128,500
2015-10-26	$3.67	$3.82	$3.44	$3.54	$3.54	128,300
2015-10-23	$3.37	$3.89	$3.15	$3.73	$3.73	180,300
2015-10-22	$3.56	$3.78	$3.12	$3.27	$3.27	229,600
2015-10-21	$3.87	$3.87	$3.34	$3.46	$3.46	228,600
2015-10-20	$4.44	$4.44	$3.75	$3.90	$3.90	156,100
2015-10-19	$4.70	$4.70	$4.30	$4.35	$4.35	88,000
2015-10-16	$4.87	$4.87	$4.55	$4.68	$4.68	151,200
2015-10-15	$4.37	$4.95	$4.30	$4.89	$4.89	92,400
2015-10-14	$4.81	$5.00	$4.27	$4.31	$4.31	121,700
2015-10-13	$5.15	$5.18	$4.74	$4.78	$4.78	78,400
2015-10-12	$5.50	$5.71	$5.05	$5.14	$5.14	97,400
2015-10-09	$5.49	$5.83	$5.49	$5.67	$5.67	51,400
2015-10-08	$5.74	$6.00	$5.13	$5.50	$5.50	60,100
2015-10-07	$5.59	$6.00	$5.34	$5.73	$5.73	137,600
2015-10-06	$6.00	$6.71	$5.27	$5.49	$5.49	153,600
2015-10-05	$5.71	$6.00	$5.14	$5.80	$5.80	158,500
2015-10-02	$5.63	$5.86	$5.53	$5.66	$5.66	36,500
2015-10-01	$5.18	$5.84	$5.03	$5.69	$5.69	82,100
2015-09-30	$5.00	$5.41	$4.61	$5.33	$5.33	56,200
2015-09-29	$5.50	$5.50	$4.67	$4.81	$4.81	115,200
2015-09-28	$6.05	$6.05	$5.50	$5.52	$5.52	125,200
2015-09-25	$6.92	$6.92	$6.20	$6.29	$6.29	73,600
2015-09-24	$7.00	$7.00	$6.48	$6.85	$6.85	40,300
2015-09-23	$6.96	$7.14	$6.91	$7.03	$7.03	28,700
2015-09-22	$6.81	$7.13	$6.71	$6.91	$6.91	82,100
2015-09-21	$7.07	$7.07	$6.71	$6.90	$6.90	56,400
2015-09-18	$6.96	$7.18	$6.77	$6.93	$6.93	47,400
2015-09-17	$6.52	$7.19	$6.52	$7.07	$7.07	87,800
2015-09-16	$6.55	$6.73	$6.29	$6.63	$6.63	47,500
2015-09-15	$6.44	$6.51	$6.13	$6.49	$6.49	27,300
2015-09-14	$6.36	$6.38	$5.80	$6.32	$6.32	48,600
2015-09-11	$5.98	$6.65	$5.80	$6.36	$6.36	32,200
2015-09-10	$5.83	$6.09	$5.81	$6.00	$6.00	33,800
2015-09-09	$6.44	$6.44	$5.75	$5.83	$5.83	52,700
2015-09-08	$6.16	$6.38	$6.16	$6.32	$6.32	29,500

Fate Therapeutics Inc (FATE) News Headlines

Recent Fate Therapeutics Inc (FATE) News

Similar Companies to Fate Therapeutics Inc (FATE) 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

Fate Therapeutics Inc (FATE) Exchange: NASDAQ