FibroGen Inc (FGEN) Stock

Data as of May 2, 2025

$0.33 ($-0.01) -1.56%

FibroGen Inc - Daily Information

Click for more stock information on FibroGen Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.34
Previous Close	$0.33
High	$0.34
Low	$0.33
Adjusted Open	$0.34
Previous Adjusted Close	$0.33
Adjusted High	$0.34
Adjusted Low	$0.33

About FibroGen Inc (FGEN)

FibroGen Inc (FGEN) is an American biopharmaceutical company that specializes in discovering, developing, and commercializing therapeutic agents for the treatment of fibrotic diseases, with an emphasis on anemia, fibrotic diseases, and collagen-related diseases. The company has been around since 1993 and is headquartered in South San Francisco, California. FGEN has grown significantly since its inception and operates in three different countries across the world. They employ 700 people and have a strong presence in the USA, Australia, and Japan. The company has been listed on NASDAQ since 2012 and has developed seven distinct therapeutic agents that are entering clinical trials. Their products have been used to create FDA-approved drugs, including Roxadustat, which is used to treat anemia. FibroGen is also involved in other research and development initiatives and has several patents related to various therapeutic agents. As part of their mission, they are dedicated to helping people with fibrotic diseases access better healthcare and treatments.

Invest in FibroGen Inc (FGEN)

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

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for FibroGen Inc (FGEN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$0.34	$0.34	$0.33	$0.33	$0.33	269,406
2025-05-01	$0.34	$0.35	$0.33	$0.34	$0.34	577,310
2025-04-30	$0.33	$0.35	$0.32	$0.34	$0.34	475,692
2025-04-29	$0.33	$0.35	$0.32	$0.33	$0.33	568,530
2025-04-28	$0.31	$0.33	$0.31	$0.33	$0.33	424,223
2025-04-25	$0.31	$0.33	$0.31	$0.31	$0.31	921,237
2025-04-24	$0.31	$0.33	$0.31	$0.32	$0.32	331,204
2025-04-23	$0.31	$0.32	$0.30	$0.31	$0.31	506,904
2025-04-22	$0.30	$0.30	$0.29	$0.30	$0.30	384,721
2025-04-21	$0.30	$0.30	$0.28	$0.29	$0.29	549,064
2025-04-17	$0.27	$0.30	$0.27	$0.29	$0.29	575,125
2025-04-16	$0.30	$0.31	$0.27	$0.28	$0.28	458,548
2025-04-15	$0.30	$0.31	$0.29	$0.30	$0.30	322,013
2025-04-14	$0.29	$0.30	$0.28	$0.30	$0.30	764,715
2025-04-11	$0.26	$0.28	$0.26	$0.28	$0.28	444,681
2025-04-10	$0.26	$0.27	$0.25	$0.26	$0.26	450,159
2025-04-09	$0.24	$0.28	$0.23	$0.26	$0.26	1,236,772
2025-04-08	$0.28	$0.29	$0.25	$0.25	$0.25	926,664
2025-04-07	$0.27	$0.28	$0.25	$0.27	$0.27	1,224,704
2025-04-04	$0.29	$0.32	$0.27	$0.28	$0.28	1,697,307
2025-04-03	$0.30	$0.30	$0.28	$0.29	$0.29	1,062,989
2025-04-02	$0.30	$0.31	$0.29	$0.31	$0.31	649,971
2025-04-01	$0.30	$0.33	$0.30	$0.30	$0.30	911,974
2025-03-31	$0.31	$0.32	$0.28	$0.31	$0.31	873,053
2025-03-28	$0.34	$0.34	$0.30	$0.31	$0.31	2,305,820
2025-03-27	$0.34	$0.35	$0.32	$0.33	$0.33	1,666,440
2025-03-26	$0.34	$0.36	$0.33	$0.34	$0.34	1,151,980
2025-03-25	$0.36	$0.38	$0.34	$0.34	$0.34	1,496,667
2025-03-24	$0.33	$0.38	$0.33	$0.37	$0.37	2,744,440
2025-03-21	$0.34	$0.35	$0.30	$0.32	$0.32	2,367,522
2025-03-20	$0.35	$0.36	$0.33	$0.34	$0.34	1,442,655
2025-03-19	$0.35	$0.37	$0.34	$0.36	$0.36	1,662,527
2025-03-18	$0.38	$0.39	$0.31	$0.35	$0.35	2,902,600
2025-03-17	$0.44	$0.45	$0.41	$0.45	$0.45	1,557,907
2025-03-14	$0.42	$0.47	$0.42	$0.44	$0.44	1,219,670
2025-03-13	$0.45	$0.49	$0.41	$0.43	$0.43	882,575
2025-03-12	$0.40	$0.49	$0.40	$0.46	$0.46	1,799,597
2025-03-11	$0.38	$0.42	$0.38	$0.41	$0.41	740,636
2025-03-10	$0.37	$0.41	$0.36	$0.38	$0.38	2,416,461
2025-03-07	$0.39	$0.41	$0.36	$0.37	$0.37	1,400,372
2025-03-06	$0.39	$0.41	$0.37	$0.39	$0.39	1,276,923
2025-03-05	$0.35	$0.40	$0.35	$0.39	$0.39	754,124
2025-03-04	$0.37	$0.38	$0.33	$0.36	$0.36	1,908,497
2025-03-03	$0.41	$0.42	$0.37	$0.38	$0.38	1,481,452
2025-02-28	$0.38	$0.42	$0.38	$0.41	$0.41	1,032,702
2025-02-27	$0.45	$0.48	$0.40	$0.40	$0.40	2,627,506
2025-02-26	$0.48	$0.52	$0.46	$0.46	$0.46	1,829,180
2025-02-25	$0.45	$0.52	$0.42	$0.50	$0.50	4,312,706
2025-02-24	$0.65	$0.65	$0.55	$0.58	$0.58	4,442,111
2025-02-21	$0.70	$0.79	$0.65	$0.71	$0.71	9,440,361
2025-02-20	$0.80	$0.88	$0.67	$0.77	$0.77	122,647,184
2025-02-19	$0.58	$0.59	$0.54	$0.56	$0.56	709,533
2025-02-18	$0.57	$0.62	$0.55	$0.59	$0.59	1,146,393
2025-02-14	$0.53	$0.60	$0.51	$0.55	$0.55	1,354,286
2025-02-13	$0.46	$0.53	$0.46	$0.52	$0.52	980,172
2025-02-12	$0.47	$0.48	$0.46	$0.46	$0.46	685,618
2025-02-11	$0.50	$0.51	$0.47	$0.48	$0.48	444,618
2025-02-10	$0.50	$0.51	$0.48	$0.50	$0.50	278,120
2025-02-07	$0.50	$0.52	$0.49	$0.50	$0.50	361,883
2025-02-06	$0.50	$0.52	$0.48	$0.50	$0.50	592,118
2025-02-05	$0.45	$0.51	$0.45	$0.51	$0.51	691,539
2025-02-04	$0.48	$0.48	$0.45	$0.46	$0.46	609,284
2025-02-03	$0.47	$0.49	$0.45	$0.48	$0.48	492,281
2025-01-31	$0.49	$0.51	$0.47	$0.48	$0.48	322,224
2025-01-30	$0.48	$0.51	$0.47	$0.50	$0.50	468,702
2025-01-29	$0.50	$0.50	$0.46	$0.48	$0.48	617,348
2025-01-28	$0.50	$0.50	$0.48	$0.49	$0.49	578,630
2025-01-27	$0.50	$0.54	$0.48	$0.49	$0.49	749,227
2025-01-24	$0.51	$0.54	$0.50	$0.51	$0.51	322,211
2025-01-23	$0.51	$0.55	$0.49	$0.51	$0.51	677,576
2025-01-22	$0.53	$0.55	$0.46	$0.50	$0.50	2,471,177
2025-01-21	$0.56	$0.57	$0.53	$0.53	$0.53	1,099,995
2025-01-17	$0.56	$0.61	$0.52	$0.57	$0.57	1,273,759
2025-01-16	$0.60	$0.60	$0.55	$0.58	$0.58	686,674
2025-01-15	$0.55	$0.61	$0.53	$0.60	$0.60	763,919
2025-01-14	$0.59	$0.61	$0.51	$0.55	$0.55	1,057,698
2025-01-13	$0.60	$0.65	$0.55	$0.59	$0.59	1,447,303
2025-01-10	$0.65	$0.68	$0.59	$0.62	$0.62	2,432,989
2025-01-08	$0.62	$0.70	$0.57	$0.65	$0.65	1,612,726
2025-01-07	$0.68	$0.76	$0.61	$0.62	$0.62	2,632,722
2025-01-06	$0.57	$0.68	$0.57	$0.67	$0.67	3,206,288
2025-01-03	$0.53	$0.55	$0.49	$0.55	$0.55	850,685
2025-01-02	$0.53	$0.60	$0.48	$0.53	$0.53	2,457,917
2024-12-31	$0.52	$0.54	$0.49	$0.53	$0.53	921,571
2024-12-30	$0.58	$0.61	$0.51	$0.53	$0.53	1,525,213
2024-12-27	$0.58	$0.62	$0.50	$0.58	$0.58	1,887,598
2024-12-26	$0.50	$0.59	$0.49	$0.58	$0.58	1,973,953
2024-12-24	$0.50	$0.55	$0.48	$0.50	$0.50	2,222,385
2024-12-23	$0.41	$0.48	$0.40	$0.48	$0.48	2,606,817
2024-12-20	$0.35	$0.43	$0.35	$0.40	$0.40	3,372,259
2024-12-19	$0.34	$0.36	$0.34	$0.35	$0.35	846,051
2024-12-18	$0.35	$0.37	$0.34	$0.34	$0.34	818,306
2024-12-17	$0.35	$0.37	$0.33	$0.35	$0.35	1,425,654
2024-12-16	$0.32	$0.35	$0.31	$0.33	$0.33	769,076
2024-12-13	$0.34	$0.35	$0.32	$0.33	$0.33	1,107,400
2024-12-12	$0.35	$0.37	$0.34	$0.34	$0.34	474,791
2024-12-11	$0.37	$0.38	$0.35	$0.35	$0.35	503,872
2024-12-10	$0.36	$0.38	$0.36	$0.36	$0.36	648,452
2024-12-09	$0.35	$0.38	$0.35	$0.36	$0.36	730,067
2024-12-06	$0.40	$0.40	$0.31	$0.34	$0.34	2,721,894
2024-12-05	$0.41	$0.42	$0.40	$0.41	$0.41	453,968
2024-12-04	$0.41	$0.41	$0.39	$0.41	$0.41	343,610
2024-12-03	$0.40	$0.43	$0.40	$0.41	$0.41	575,472
2024-12-02	$0.41	$0.43	$0.39	$0.42	$0.42	989,920
2024-11-29	$0.40	$0.43	$0.38	$0.43	$0.43	1,090,632
2024-11-27	$0.38	$0.39	$0.38	$0.39	$0.39	428,901
2024-11-26	$0.40	$0.40	$0.38	$0.39	$0.39	368,395
2024-11-25	$0.40	$0.40	$0.38	$0.39	$0.39	996,683
2024-11-22	$0.38	$0.40	$0.38	$0.40	$0.40	1,270,207
2024-11-21	$0.34	$0.39	$0.34	$0.39	$0.39	1,329,269
2024-11-20	$0.36	$0.36	$0.34	$0.35	$0.35	1,294,568
2024-11-19	$0.34	$0.35	$0.33	$0.35	$0.35	1,173,184
2024-11-18	$0.35	$0.35	$0.33	$0.34	$0.34	967,431
2024-11-15	$0.37	$0.38	$0.33	$0.33	$0.33	1,798,968
2024-11-14	$0.33	$0.39	$0.33	$0.37	$0.37	1,967,037
2024-11-13	$0.41	$0.42	$0.18	$0.33	$0.33	3,945,938
2024-11-12	$0.34	$0.40	$0.33	$0.39	$0.39	3,656,819
2024-11-11	$0.32	$0.36	$0.32	$0.34	$0.34	1,742,947
2024-11-08	$0.31	$0.33	$0.31	$0.32	$0.32	943,413
2024-11-07	$0.31	$0.33	$0.30	$0.31	$0.31	996,494
2024-11-06	$0.30	$0.32	$0.30	$0.31	$0.31	813,244
2024-11-05	$0.33	$0.33	$0.30	$0.31	$0.31	1,158,015
2024-11-04	$0.32	$0.33	$0.32	$0.33	$0.33	485,258
2024-11-01	$0.30	$0.34	$0.30	$0.32	$0.32	769,317
2024-10-31	$0.31	$0.32	$0.29	$0.30	$0.30	1,207,659
2024-10-30	$0.31	$0.33	$0.30	$0.32	$0.32	1,160,798
2024-10-29	$0.31	$0.31	$0.30	$0.31	$0.31	1,356,841
2024-10-28	$0.31	$0.33	$0.30	$0.30	$0.30	2,225,529
2024-10-25	$0.32	$0.34	$0.30	$0.31	$0.31	2,751,932
2024-10-24	$0.33	$0.34	$0.32	$0.32	$0.32	1,617,317
2024-10-23	$0.35	$0.36	$0.32	$0.32	$0.32	1,214,594
2024-10-22	$0.37	$0.38	$0.35	$0.35	$0.35	1,201,350
2024-10-21	$0.40	$0.40	$0.36	$0.37	$0.37	1,171,397
2024-10-18	$0.40	$0.40	$0.38	$0.39	$0.39	862,911
2024-10-17	$0.38	$0.40	$0.37	$0.40	$0.40	2,715,664
2024-10-16	$0.35	$0.38	$0.35	$0.38	$0.38	429,791
2024-10-15	$0.35	$0.38	$0.34	$0.35	$0.35	1,369,125
2024-10-14	$0.36	$0.36	$0.34	$0.34	$0.34	866,342
2024-10-11	$0.34	$0.36	$0.34	$0.36	$0.36	830,678
2024-10-10	$0.33	$0.34	$0.31	$0.34	$0.34	1,216,004
2024-10-09	$0.34	$0.34	$0.30	$0.33	$0.33	1,415,369
2024-10-08	$0.35	$0.35	$0.31	$0.33	$0.33	2,549,634
2024-10-07	$0.38	$0.39	$0.34	$0.34	$0.34	2,171,395
2024-10-04	$0.38	$0.40	$0.36	$0.37	$0.37	915,203
2024-10-03	$0.40	$0.40	$0.39	$0.40	$0.40	410,413
2024-10-02	$0.39	$0.40	$0.37	$0.40	$0.40	582,908
2024-10-01	$0.39	$0.41	$0.38	$0.39	$0.39	407,936
2024-09-30	$0.41	$0.43	$0.39	$0.40	$0.40	1,098,278
2024-09-27	$0.38	$0.41	$0.38	$0.41	$0.41	463,619
2024-09-26	$0.37	$0.39	$0.37	$0.39	$0.39	334,039
2024-09-25	$0.38	$0.39	$0.37	$0.37	$0.37	328,966
2024-09-24	$0.37	$0.40	$0.36	$0.38	$0.38	571,067
2024-09-23	$0.39	$0.40	$0.36	$0.37	$0.37	809,049
2024-09-20	$0.43	$0.43	$0.38	$0.41	$0.41	1,575,850
2024-09-19	$0.42	$0.44	$0.41	$0.42	$0.42	601,029
2024-09-18	$0.44	$0.46	$0.41	$0.42	$0.42	903,307
2024-09-17	$0.45	$0.47	$0.44	$0.45	$0.45	413,684
2024-09-16	$0.47	$0.49	$0.45	$0.45	$0.45	900,306
2024-09-13	$0.42	$0.48	$0.42	$0.47	$0.47	1,059,462
2024-09-12	$0.40	$0.43	$0.40	$0.42	$0.42	1,245,310
2024-09-11	$0.40	$0.41	$0.38	$0.40	$0.40	393,781
2024-09-10	$0.40	$0.42	$0.37	$0.40	$0.40	1,476,965
2024-09-09	$0.40	$0.42	$0.38	$0.39	$0.39	446,507
2024-09-06	$0.42	$0.43	$0.38	$0.39	$0.39	892,818
2024-09-05	$0.39	$0.43	$0.38	$0.43	$0.43	1,504,679
2024-09-04	$0.35	$0.41	$0.33	$0.40	$0.40	2,223,194
2024-09-03	$0.36	$0.37	$0.33	$0.33	$0.33	1,314,681
2024-08-30	$0.37	$0.38	$0.36	$0.37	$0.37	435,069
2024-08-29	$0.38	$0.38	$0.36	$0.37	$0.37	864,531
2024-08-28	$0.38	$0.40	$0.35	$0.37	$0.37	1,171,903
2024-08-27	$0.40	$0.40	$0.38	$0.39	$0.39	796,902
2024-08-26	$0.41	$0.43	$0.39	$0.40	$0.40	1,195,635
2024-08-23	$0.40	$0.42	$0.39	$0.40	$0.40	950,553
2024-08-22	$0.41	$0.42	$0.38	$0.39	$0.39	716,438
2024-08-21	$0.42	$0.43	$0.40	$0.40	$0.40	682,674
2024-08-20	$0.38	$0.43	$0.38	$0.42	$0.42	2,612,122
2024-08-19	$0.38	$0.39	$0.37	$0.38	$0.38	1,450,115
2024-08-16	$0.38	$0.38	$0.35	$0.37	$0.37	1,363,820
2024-08-15	$0.37	$0.38	$0.36	$0.37	$0.37	1,536,905
2024-08-14	$0.38	$0.41	$0.36	$0.36	$0.36	1,545,562
2024-08-13	$0.40	$0.43	$0.38	$0.39	$0.39	2,037,082
2024-08-12	$0.40	$0.41	$0.37	$0.39	$0.39	2,100,950
2024-08-09	$0.43	$0.44	$0.41	$0.41	$0.41	963,753
2024-08-08	$0.48	$0.50	$0.42	$0.44	$0.44	2,110,647
2024-08-07	$0.49	$0.51	$0.46	$0.46	$0.46	2,550,746
2024-08-06	$0.45	$0.48	$0.43	$0.44	$0.44	2,229,863
2024-08-05	$0.40	$0.47	$0.40	$0.46	$0.46	2,304,607
2024-08-02	$0.46	$0.47	$0.41	$0.43	$0.43	3,644,907
2024-08-01	$0.54	$0.54	$0.47	$0.47	$0.47	5,448,441
2024-07-31	$0.57	$0.60	$0.42	$0.54	$0.54	16,477,879
2024-07-30	$1.11	$1.16	$1.02	$1.03	$1.03	4,014,423
2024-07-29	$1.16	$1.22	$1.08	$1.12	$1.12	1,965,090
2024-07-26	$1.25	$1.32	$1.06	$1.16	$1.16	3,078,364
2024-07-25	$1.26	$1.34	$1.22	$1.23	$1.23	1,279,527
2024-07-24	$1.25	$1.37	$1.20	$1.25	$1.25	1,713,819
2024-07-23	$1.23	$1.53	$1.20	$1.24	$1.24	4,711,424
2024-07-22	$1.06	$1.28	$1.06	$1.26	$1.26	4,282,867
2024-07-19	$1.04	$1.10	$1.00	$1.05	$1.05	1,029,347
2024-07-18	$1.08	$1.10	$1.03	$1.04	$1.04	689,653
2024-07-17	$1.11	$1.18	$1.06	$1.07	$1.07	1,169,794
2024-07-16	$1.06	$1.16	$1.02	$1.14	$1.14	1,523,634
2024-07-15	$1.05	$1.11	$1.03	$1.06	$1.06	1,436,734
2024-07-12	$1.02	$1.14	$1.01	$1.04	$1.04	1,777,268
2024-07-11	$0.94	$1.05	$0.93	$0.98	$0.98	1,444,278
2024-07-10	$0.84	$0.96	$0.84	$0.90	$0.90	1,322,430
2024-07-09	$0.82	$0.85	$0.78	$0.84	$0.84	1,449,452
2024-07-08	$0.73	$0.85	$0.71	$0.81	$0.81	2,942,083
2024-07-05	$0.70	$0.75	$0.68	$0.72	$0.72	3,392,400
2024-07-03	$0.75	$0.75	$0.68	$0.69	$0.69	2,507,181
2024-07-02	$0.78	$0.79	$0.73	$0.74	$0.74	3,588,499
2024-07-01	$0.90	$0.91	$0.76	$0.77	$0.77	4,797,044
2024-06-28	$1.00	$1.05	$0.89	$0.89	$0.89	15,176,469
2024-06-27	$1.07	$1.07	$1.01	$1.03	$1.03	1,418,773
2024-06-26	$1.17	$1.17	$1.04	$1.06	$1.06	1,569,468
2024-06-25	$1.20	$1.20	$1.15	$1.17	$1.17	923,543
2024-06-24	$1.14	$1.21	$1.12	$1.20	$1.20	1,093,548
2024-06-21	$1.10	$1.19	$1.10	$1.13	$1.13	1,341,495
2024-06-20	$1.04	$1.13	$1.01	$1.10	$1.10	1,352,874
2024-06-18	$1.08	$1.08	$1.03	$1.03	$1.03	972,435
2024-06-17	$1.12	$1.12	$1.06	$1.06	$1.06	1,037,214
2024-06-14	$1.18	$1.18	$1.10	$1.12	$1.12	991,666
2024-06-13	$1.15	$1.19	$1.11	$1.16	$1.16	1,188,621
2024-06-12	$1.15	$1.20	$1.14	$1.16	$1.16	1,360,282
2024-06-11	$1.12	$1.14	$1.08	$1.13	$1.13	662,957
2024-06-10	$1.07	$1.17	$1.05	$1.13	$1.13	1,328,245
2024-06-07	$1.15	$1.18	$1.10	$1.10	$1.10	1,929,016
2024-06-06	$1.19	$1.21	$1.13	$1.19	$1.19	1,940,803
2024-06-05	$1.17	$1.24	$1.14	$1.21	$1.21	2,570,775
2024-06-04	$1.36	$1.48	$1.15	$1.18	$1.18	13,524,533
2024-06-03	$1.24	$1.25	$1.19	$1.23	$1.23	6,779,515
2024-05-31	$1.17	$1.22	$1.13	$1.20	$1.20	985,727
2024-05-30	$1.17	$1.19	$1.11	$1.15	$1.15	1,042,681
2024-05-29	$1.27	$1.27	$1.15	$1.17	$1.17	1,524,421
2024-05-28	$1.33	$1.34	$1.25	$1.28	$1.28	1,034,280
2024-05-24	$1.26	$1.36	$1.26	$1.30	$1.30	1,038,173
2024-05-23	$1.22	$1.34	$1.21	$1.28	$1.28	1,602,721
2024-05-22	$1.19	$1.27	$1.19	$1.23	$1.23	1,644,236
2024-05-21	$1.21	$1.27	$1.18	$1.19	$1.19	1,342,700
2024-05-20	$1.21	$1.26	$1.17	$1.20	$1.20	1,295,512
2024-05-17	$1.24	$1.33	$1.20	$1.20	$1.20	1,307,397
2024-05-16	$1.17	$1.26	$1.13	$1.24	$1.24	1,661,225
2024-05-15	$1.20	$1.26	$1.16	$1.19	$1.19	1,748,624
2024-05-14	$1.18	$1.25	$1.17	$1.18	$1.18	1,181,588
2024-05-13	$1.17	$1.29	$1.15	$1.21	$1.21	1,387,052
2024-05-10	$1.20	$1.21	$1.12	$1.16	$1.16	1,864,968
2024-05-09	$1.11	$1.28	$1.06	$1.22	$1.22	2,622,523
2024-05-08	$1.30	$1.33	$1.13	$1.13	$1.13	3,954,437
2024-05-07	$1.31	$1.74	$1.26	$1.37	$1.37	33,965,938
2024-05-06	$1.20	$1.26	$1.15	$1.16	$1.16	1,459,754
2024-05-03	$1.12	$1.22	$1.11	$1.14	$1.14	780,857
2024-05-02	$1.19	$1.23	$1.12	$1.13	$1.13	921,242
2024-05-01	$1.12	$1.22	$1.09	$1.17	$1.17	1,088,851
2024-04-30	$1.05	$1.16	$1.03	$1.12	$1.12	1,122,653
2024-04-29	$1.06	$1.17	$1.02	$1.09	$1.09	1,202,126
2024-04-26	$1.04	$1.06	$0.98	$1.04	$1.04	653,815
2024-04-25	$0.95	$1.03	$0.90	$1.02	$1.02	1,259,232
2024-04-24	$1.06	$1.10	$0.93	$0.98	$0.98	2,170,507
2024-04-23	$1.15	$1.26	$1.05	$1.07	$1.07	1,349,229
2024-04-22	$1.15	$1.17	$1.08	$1.14	$1.14	803,876
2024-04-19	$1.16	$1.18	$1.05	$1.15	$1.15	1,312,940
2024-04-18	$1.26	$1.29	$1.14	$1.17	$1.17	1,278,178
2024-04-17	$1.30	$1.33	$1.24	$1.27	$1.27	1,031,441
2024-04-16	$1.28	$1.35	$1.25	$1.30	$1.30	863,694
2024-04-15	$1.30	$1.37	$1.24	$1.31	$1.31	1,265,440
2024-04-12	$1.35	$1.35	$1.23	$1.30	$1.30	1,140,382
2024-04-11	$1.45	$1.47	$1.35	$1.36	$1.36	1,161,885
2024-04-10	$1.49	$1.51	$1.36	$1.43	$1.43	1,355,936
2024-04-09	$1.62	$1.63	$1.49	$1.51	$1.51	1,011,653
2024-04-08	$1.63	$1.69	$1.56	$1.63	$1.63	1,197,527
2024-04-05	$1.56	$1.70	$1.51	$1.62	$1.62	1,617,095
2024-04-04	$1.41	$1.82	$1.39	$1.58	$1.58	4,158,343
2024-04-03	$2.14	$2.15	$1.18	$1.47	$1.47	10,313,822
2024-04-02	$2.28	$2.33	$2.10	$2.16	$2.16	894,822
2024-04-01	$2.35	$2.40	$2.17	$2.36	$2.36	1,275,525
2024-03-28	$2.58	$2.59	$2.31	$2.35	$2.35	1,357,227
2024-03-27	$2.46	$2.68	$2.30	$2.58	$2.58	1,846,414
2024-03-26	$2.67	$2.79	$2.41	$2.44	$2.44	1,539,723
2024-03-25	$2.59	$2.80	$2.55	$2.64	$2.64	1,625,472
2024-03-22	$2.43	$2.66	$2.37	$2.58	$2.58	1,552,641
2024-03-21	$2.37	$2.49	$2.32	$2.43	$2.43	1,065,829
2024-03-20	$2.34	$2.39	$2.16	$2.36	$2.36	1,522,902
2024-03-19	$2.15	$2.40	$2.15	$2.35	$2.35	1,270,035
2024-03-18	$2.17	$2.36	$1.95	$2.17	$2.17	2,554,026
2024-03-15	$2.09	$2.20	$2.01	$2.09	$2.09	2,064,297
2024-03-14	$2.04	$2.17	$1.92	$2.09	$2.09	1,585,230
2024-03-13	$1.90	$2.18	$1.86	$2.00	$2.00	3,063,926
2024-03-12	$1.80	$2.07	$1.76	$1.89	$1.89	2,050,975
2024-03-11	$1.77	$1.84	$1.69	$1.71	$1.71	488,949
2024-03-08	$1.84	$1.89	$1.75	$1.80	$1.80	576,244
2024-03-07	$1.87	$1.94	$1.71	$1.79	$1.79	1,127,750
2024-03-06	$1.95	$1.96	$1.84	$1.87	$1.87	636,461
2024-03-05	$1.92	$1.98	$1.78	$1.93	$1.93	1,257,183
2024-03-04	$1.86	$2.02	$1.78	$1.98	$1.98	1,533,301
2024-03-01	$1.75	$1.90	$1.68	$1.83	$1.83	1,477,498
2024-02-29	$2.04	$2.08	$1.68	$1.71	$1.71	2,187,715
2024-02-28	$2.09	$2.11	$1.91	$1.99	$1.99	1,383,605
2024-02-27	$1.61	$2.22	$1.58	$2.12	$2.12	3,137,302
2024-02-26	$1.80	$1.90	$1.73	$1.85	$1.85	1,505,013
2024-02-23	$1.85	$2.04	$1.80	$1.82	$1.82	1,672,840
2024-02-22	$1.75	$1.92	$1.67	$1.89	$1.89	1,606,105
2024-02-21	$1.77	$1.92	$1.70	$1.72	$1.72	1,808,408
2024-02-20	$2.15	$2.24	$1.70	$1.80	$1.80	2,985,424
2024-02-16	$2.14	$2.27	$1.97	$2.19	$2.19	2,744,286
2024-02-15	$2.26	$2.27	$2.08	$2.15	$2.15	2,286,425
2024-02-14	$2.22	$2.35	$2.02	$2.25	$2.25	2,672,653
2024-02-13	$2.66	$2.66	$2.16	$2.17	$2.17	4,234,039
2024-02-12	$2.75	$2.93	$2.60	$2.72	$2.72	4,164,459
2024-02-09	$2.40	$2.88	$2.34	$2.73	$2.73	4,628,165
2024-02-08	$2.16	$2.53	$2.08	$2.38	$2.38	4,063,236
2024-02-07	$1.91	$2.20	$1.80	$2.17	$2.17	3,121,153
2024-02-06	$2.00	$2.21	$1.85	$1.91	$1.91	3,686,660
2024-02-05	$1.81	$2.14	$1.80	$2.03	$2.03	3,832,753
2024-02-02	$2.38	$2.49	$1.72	$1.86	$1.86	9,020,039
2024-02-01	$1.87	$2.41	$1.73	$2.37	$2.37	8,204,031
2024-01-31	$1.75	$2.04	$1.58	$1.92	$1.92	5,396,614
2024-01-30	$1.80	$1.94	$1.51	$1.72	$1.72	11,328,953
2024-01-29	$0.91	$1.82	$0.88	$1.71	$1.71	22,510,647
2024-01-26	$1.16	$1.19	$0.93	$0.94	$0.94	1,645,674
2024-01-25	$0.98	$1.13	$0.96	$1.10	$1.10	2,219,233
2024-01-24	$0.90	$0.98	$0.85	$0.97	$0.97	2,541,381
2024-01-23	$0.89	$0.90	$0.83	$0.89	$0.89	1,031,530
2024-01-22	$0.78	$0.89	$0.77	$0.88	$0.88	1,270,709
2024-01-19	$0.82	$0.82	$0.76	$0.76	$0.76	691,413
2024-01-18	$0.76	$0.82	$0.75	$0.79	$0.79	1,134,091
2024-01-17	$0.74	$0.78	$0.74	$0.75	$0.75	2,325,057
2024-01-16	$0.73	$0.78	$0.73	$0.76	$0.76	1,002,420
2024-01-12	$0.85	$0.87	$0.73	$0.75	$0.75	1,457,337
2024-01-11	$0.88	$0.89	$0.78	$0.81	$0.81	693,721
2024-01-10	$0.89	$0.91	$0.82	$0.84	$0.84	748,996
2024-01-09	$0.80	$0.91	$0.78	$0.90	$0.90	1,046,257
2024-01-08	$0.76	$0.79	$0.70	$0.78	$0.78	730,287
2024-01-05	$0.73	$0.76	$0.69	$0.75	$0.75	689,866
2024-01-04	$0.80	$0.82	$0.72	$0.73	$0.73	1,252,479
2024-01-03	$0.83	$0.86	$0.78	$0.79	$0.79	762,527
2024-01-02	$0.85	$0.92	$0.82	$0.83	$0.83	779,063
2023-12-29	$0.91	$0.95	$0.85	$0.89	$0.89	997,866
2023-12-28	$0.81	$0.92	$0.81	$0.91	$0.91	1,903,016
2023-12-27	$0.80	$0.85	$0.74	$0.81	$0.81	1,222,894
2023-12-26	$0.76	$0.84	$0.75	$0.80	$0.80	1,530,233
2023-12-22	$0.70	$0.78	$0.70	$0.76	$0.76	1,987,825
2023-12-21	$0.59	$0.74	$0.58	$0.69	$0.69	4,200,779
2023-12-20	$0.63	$0.64	$0.57	$0.57	$0.57	1,915,581
2023-12-19	$0.64	$0.74	$0.61	$0.62	$0.62	2,290,971
2023-12-18	$0.68	$0.70	$0.63	$0.64	$0.64	2,314,775
2023-12-15	$0.71	$0.75	$0.67	$0.68	$0.68	3,245,075
2023-12-14	$0.76	$0.79	$0.67	$0.68	$0.68	2,062,500
2023-12-13	$0.61	$0.76	$0.61	$0.73	$0.73	2,293,512
2023-12-12	$0.63	$0.63	$0.58	$0.62	$0.62	1,083,975
2023-12-11	$0.63	$0.66	$0.60	$0.62	$0.62	772,959
2023-12-08	$0.61	$0.65	$0.59	$0.62	$0.62	774,248
2023-12-07	$0.58	$0.63	$0.57	$0.62	$0.62	936,014
2023-12-06	$0.56	$0.63	$0.55	$0.58	$0.58	1,046,501
2023-12-05	$0.68	$0.68	$0.55	$0.55	$0.55	1,200,567
2023-12-04	$0.63	$0.68	$0.60	$0.65	$0.65	2,102,161
2023-12-01	$0.57	$0.64	$0.55	$0.63	$0.63	2,640,988
2023-11-30	$0.53	$0.59	$0.50	$0.55	$0.55	2,350,078
2023-11-29	$0.45	$0.59	$0.45	$0.50	$0.50	3,183,650
2023-11-28	$0.45	$0.46	$0.42	$0.46	$0.46	1,084,599
2023-11-27	$0.49	$0.49	$0.44	$0.44	$0.44	1,223,444
2023-11-24	$0.49	$0.52	$0.48	$0.49	$0.49	365,339
2023-11-22	$0.49	$0.51	$0.47	$0.48	$0.48	556,478
2023-11-21	$0.55	$0.55	$0.48	$0.49	$0.49	610,833
2023-11-20	$0.55	$0.63	$0.52	$0.53	$0.53	1,234,483
2023-11-17	$0.51	$0.58	$0.50	$0.57	$0.57	1,710,032
2023-11-16	$0.52	$0.53	$0.46	$0.50	$0.50	1,445,418
2023-11-15	$0.47	$0.54	$0.46	$0.51	$0.51	2,311,358
2023-11-14	$0.42	$0.49	$0.40	$0.48	$0.48	3,128,681
2023-11-13	$0.37	$0.43	$0.35	$0.42	$0.42	5,224,971
2023-11-10	$0.39	$0.40	$0.33	$0.38	$0.38	5,199,104
2023-11-09	$0.48	$0.49	$0.39	$0.39	$0.39	4,786,893
2023-11-08	$0.57	$0.57	$0.46	$0.48	$0.48	2,683,394
2023-11-07	$0.64	$0.71	$0.54	$0.55	$0.55	2,697,522
2023-11-06	$0.69	$0.69	$0.56	$0.56	$0.56	2,252,632
2023-11-03	$0.59	$0.66	$0.57	$0.65	$0.65	2,728,466
2023-11-02	$0.54	$0.59	$0.53	$0.57	$0.57	1,441,209
2023-11-01	$0.55	$0.56	$0.51	$0.55	$0.55	948,479
2023-10-31	$0.51	$0.57	$0.49	$0.54	$0.54	1,151,459
2023-10-30	$0.48	$0.51	$0.47	$0.50	$0.50	1,352,886
2023-10-27	$0.54	$0.58	$0.48	$0.48	$0.48	1,846,644
2023-10-26	$0.52	$0.60	$0.50	$0.54	$0.54	907,263
2023-10-25	$0.53	$0.55	$0.49	$0.53	$0.53	1,477,696
2023-10-24	$0.54	$0.55	$0.51	$0.52	$0.52	1,233,374
2023-10-23	$0.53	$0.55	$0.50	$0.51	$0.51	1,899,660
2023-10-20	$0.58	$0.62	$0.54	$0.55	$0.55	1,159,932
2023-10-19	$0.61	$0.61	$0.56	$0.58	$0.58	1,515,513
2023-10-18	$0.63	$0.64	$0.59	$0.59	$0.59	1,339,203
2023-10-17	$0.62	$0.67	$0.60	$0.65	$0.65	1,469,886
2023-10-16	$0.59	$0.65	$0.58	$0.62	$0.62	1,011,938
2023-10-13	$0.61	$0.63	$0.59	$0.60	$0.60	1,230,877
2023-10-12	$0.70	$0.71	$0.62	$0.62	$0.62	3,208,900
2023-10-11	$0.79	$0.81	$0.69	$0.71	$0.71	2,915,480
2023-10-10	$0.71	$0.80	$0.70	$0.79	$0.79	3,897,254
2023-10-09	$0.72	$0.74	$0.70	$0.72	$0.72	2,929,744
2023-10-06	$0.73	$0.76	$0.66	$0.75	$0.75	4,464,280
2023-10-05	$0.75	$0.77	$0.71	$0.72	$0.72	8,062,350
2023-10-04	$0.78	$0.79	$0.69	$0.75	$0.75	5,283,742
2023-10-03	$0.81	$0.82	$0.74	$0.74	$0.74	5,752,696
2023-10-02	$0.86	$0.90	$0.81	$0.81	$0.81	6,083,221
2023-09-29	$0.99	$0.99	$0.84	$0.86	$0.86	7,236,257
2023-09-28	$0.97	$1.00	$0.90	$0.97	$0.97	4,621,180
2023-09-27	$0.86	$0.98	$0.86	$0.96	$0.96	6,563,210
2023-09-26	$0.84	$0.93	$0.83	$0.87	$0.87	5,262,124
2023-09-25	$0.79	$0.88	$0.76	$0.84	$0.84	6,471,391
2023-09-22	$0.85	$0.88	$0.77	$0.79	$0.79	4,574,965
2023-09-21	$0.84	$0.89	$0.80	$0.84	$0.84	3,246,084
2023-09-20	$0.79	$0.92	$0.78	$0.87	$0.87	5,317,541
2023-09-19	$0.78	$0.81	$0.70	$0.79	$0.79	17,633,952
2023-09-18	$0.89	$0.89	$0.78	$0.79	$0.79	10,040,140
2023-09-15	$0.92	$0.93	$0.81	$0.86	$0.86	13,426,358
2023-09-14	$0.95	$0.98	$0.91	$0.92	$0.92	8,477,640
2023-09-13	$0.97	$0.97	$0.91	$0.93	$0.93	6,522,796
2023-09-12	$0.95	$0.99	$0.93	$0.98	$0.98	4,726,035
2023-09-11	$1.11	$1.11	$0.93	$0.95	$0.95	5,754,854
2023-09-08	$0.97	$1.11	$0.93	$1.11	$1.11	2,161,870
2023-09-07	$0.97	$1.00	$0.90	$0.99	$0.99	6,179,019
2023-09-06	$1.03	$1.05	$0.95	$0.96	$0.96	4,184,125
2023-09-05	$1.06	$1.09	$1.03	$1.06	$1.06	2,234,325
2023-09-01	$0.95	$1.09	$0.95	$1.06	$1.06	2,968,922
2023-08-31	$0.98	$1.06	$0.94	$0.96	$0.96	10,090,703
2023-08-30	$0.94	$1.01	$0.91	$0.97	$0.97	16,346,793
2023-08-29	$1.22	$1.30	$1.21	$1.28	$1.28	2,772,958
2023-08-28	$1.21	$1.26	$1.20	$1.24	$1.24	1,387,605
2023-08-25	$1.23	$1.25	$1.19	$1.21	$1.21	2,370,238
2023-08-24	$1.27	$1.32	$1.22	$1.23	$1.23	1,434,359
2023-08-23	$1.24	$1.30	$1.23	$1.25	$1.25	1,212,220
2023-08-22	$1.26	$1.27	$1.22	$1.26	$1.26	1,392,071
2023-08-21	$1.34	$1.34	$1.25	$1.26	$1.26	3,088,226
2023-08-18	$1.26	$1.40	$1.26	$1.35	$1.35	3,799,814
2023-08-17	$1.33	$1.33	$1.27	$1.29	$1.29	1,370,803
2023-08-16	$1.34	$1.35	$1.30	$1.30	$1.30	1,621,999
2023-08-15	$1.31	$1.38	$1.29	$1.36	$1.36	2,613,047
2023-08-14	$1.32	$1.33	$1.21	$1.30	$1.30	3,353,013
2023-08-11	$1.47	$1.47	$1.33	$1.34	$1.34	3,036,488
2023-08-10	$1.40	$1.51	$1.39	$1.44	$1.44	3,202,599
2023-08-09	$1.48	$1.48	$1.26	$1.37	$1.37	7,637,476
2023-08-08	$1.66	$1.70	$1.41	$1.44	$1.44	8,297,694
2023-08-07	$1.91	$1.91	$1.75	$1.77	$1.77	3,046,391
2023-08-04	$1.88	$1.94	$1.86	$1.91	$1.91	1,646,251
2023-08-03	$1.92	$1.93	$1.85	$1.88	$1.88	1,797,758
2023-08-02	$2.00	$2.01	$1.89	$1.90	$1.90	1,948,005
2023-08-01	$2.07	$2.08	$2.00	$2.00	$2.00	2,062,873
2023-07-31	$1.93	$2.10	$1.91	$2.06	$2.06	4,135,160
2023-07-28	$1.84	$1.94	$1.82	$1.92	$1.92	2,476,521
2023-07-27	$1.87	$1.92	$1.82	$1.84	$1.84	3,147,821
2023-07-26	$1.95	$1.98	$1.84	$1.87	$1.87	4,389,133
2023-07-25	$2.04	$2.09	$1.96	$1.97	$1.97	3,252,216
2023-07-24	$2.14	$2.15	$1.98	$2.09	$2.09	3,860,576
2023-07-21	$2.25	$2.27	$2.08	$2.10	$2.10	7,085,737
2023-07-20	$2.39	$2.39	$2.21	$2.22	$2.22	3,445,934
2023-07-19	$2.55	$2.58	$2.36	$2.38	$2.38	3,649,708
2023-07-18	$2.64	$2.70	$2.55	$2.56	$2.56	2,048,621
2023-07-17	$2.58	$2.77	$2.58	$2.64	$2.64	2,436,332
2023-07-14	$2.65	$2.65	$2.50	$2.58	$2.58	2,220,646
2023-07-13	$2.69	$2.70	$2.56	$2.67	$2.67	2,342,411
2023-07-12	$2.77	$2.81	$2.63	$2.68	$2.68	2,526,671
2023-07-11	$2.77	$2.78	$2.66	$2.73	$2.73	2,667,386
2023-07-10	$2.66	$2.80	$2.61	$2.79	$2.79	2,375,318
2023-07-07	$2.80	$2.82	$2.66	$2.70	$2.70	2,459,336
2023-07-06	$2.82	$2.86	$2.72	$2.83	$2.83	2,399,666
2023-07-05	$2.80	$3.02	$2.78	$2.81	$2.81	3,958,848
2023-07-03	$2.75	$2.84	$2.67	$2.80	$2.80	1,995,012
2023-06-30	$2.63	$2.81	$2.59	$2.70	$2.70	4,523,367
2023-06-29	$2.53	$2.71	$2.47	$2.63	$2.63	5,284,697
2023-06-28	$2.52	$2.53	$2.39	$2.49	$2.49	6,370,912
2023-06-27	$2.67	$2.68	$2.45	$2.51	$2.51	12,402,060
2023-06-26	$3.19	$3.80	$2.67	$2.71	$2.71	33,096,988
2023-06-23	$16.65	$16.84	$15.96	$16.05	$16.05	5,715,102
2023-06-22	$17.00	$17.46	$16.69	$16.73	$16.73	879,016
2023-06-21	$16.52	$17.34	$16.45	$17.01	$17.01	1,225,772
2023-06-20	$16.64	$17.02	$16.50	$16.68	$16.68	1,145,713
2023-06-16	$17.45	$17.89	$16.57	$16.72	$16.72	4,159,149
2023-06-15	$16.29	$17.03	$15.93	$16.95	$16.95	1,861,201
2023-06-14	$17.61	$17.73	$16.33	$16.39	$16.39	1,344,054
2023-06-13	$17.20	$18.21	$17.20	$17.56	$17.56	1,514,047
2023-06-12	$17.15	$17.76	$16.91	$17.20	$17.20	1,671,432
2023-06-09	$17.72	$17.73	$15.61	$16.98	$16.98	1,787,602
2023-06-08	$16.95	$17.92	$16.47	$17.78	$17.78	1,447,775
2023-06-07	$18.60	$18.62	$16.42	$17.13	$17.13	1,874,615
2023-06-06	$19.15	$19.32	$18.62	$18.71	$18.71	801,377
2023-06-05	$17.69	$19.47	$17.53	$19.19	$19.19	1,660,537
2023-06-02	$19.00	$19.15	$17.42	$17.88	$17.88	1,415,436
2023-06-01	$17.31	$17.64	$16.90	$17.32	$17.32	588,875
2023-05-31	$17.10	$17.83	$17.02	$17.25	$17.25	1,410,855
2023-05-30	$16.60	$17.36	$16.60	$17.11	$17.11	702,029
2023-05-26	$16.77	$16.89	$16.41	$16.70	$16.70	566,258
2023-05-25	$16.98	$17.05	$16.56	$16.85	$16.85	633,291
2023-05-24	$17.11	$17.37	$16.60	$16.98	$16.98	1,158,842
2023-05-23	$17.25	$18.10	$17.21	$17.40	$17.40	791,330
2023-05-22	$17.48	$18.09	$17.05	$17.25	$17.25	1,387,737
2023-05-19	$17.86	$18.19	$17.29	$17.57	$17.57	712,195
2023-05-18	$17.98	$17.98	$17.36	$17.64	$17.64	884,817
2023-05-17	$17.50	$17.94	$17.33	$17.82	$17.82	699,877
2023-05-16	$17.32	$17.63	$17.20	$17.52	$17.52	477,898
2023-05-15	$17.50	$17.97	$17.38	$17.66	$17.66	536,184
2023-05-12	$17.52	$17.76	$17.16	$17.43	$17.43	622,562
2023-05-11	$17.73	$18.15	$17.48	$17.60	$17.60	598,802
2023-05-10	$17.69	$17.94	$17.24	$17.80	$17.80	728,869
2023-05-09	$16.75	$17.94	$16.24	$17.42	$17.42	821,594
2023-05-08	$17.40	$17.77	$17.06	$17.77	$17.77	876,304
2023-05-05	$16.65	$17.59	$16.26	$17.41	$17.41	1,897,915
2023-05-04	$16.58	$16.89	$16.10	$16.70	$16.70	602,447
2023-05-03	$16.19	$17.12	$16.13	$16.65	$16.65	1,160,812
2023-05-02	$16.58	$16.69	$15.98	$16.11	$16.11	961,172
2023-05-01	$16.92	$17.27	$16.25	$16.50	$16.50	896,988
2023-04-28	$16.59	$17.38	$16.55	$17.12	$17.12	962,499
2023-04-27	$16.35	$16.88	$16.13	$16.71	$16.71	941,527
2023-04-26	$16.31	$16.68	$15.89	$16.30	$16.30	769,982
2023-04-25	$16.84	$16.98	$16.20	$16.39	$16.39	1,693,342
2023-04-24	$20.28	$20.28	$16.39	$16.89	$16.89	2,504,264
2023-04-21	$20.12	$20.44	$19.82	$20.40	$20.40	748,420
2023-04-20	$20.16	$20.52	$19.79	$19.98	$19.98	778,695
2023-04-19	$20.12	$20.73	$19.88	$20.40	$20.40	591,092
2023-04-18	$20.70	$20.90	$20.41	$20.48	$20.48	694,120
2023-04-17	$19.70	$20.71	$19.70	$20.59	$20.59	597,972
2023-04-14	$19.61	$19.68	$19.30	$19.63	$19.63	507,915
2023-04-13	$18.83	$20.00	$18.74	$19.68	$19.68	843,045
2023-04-12	$18.65	$18.98	$18.55	$18.72	$18.72	474,257
2023-04-11	$19.17	$19.33	$18.45	$18.51	$18.51	728,425
2023-04-10	$19.52	$19.97	$18.80	$19.19	$19.19	670,262
2023-04-06	$18.92	$19.62	$18.80	$19.59	$19.59	845,165
2023-04-05	$18.70	$19.08	$18.52	$18.85	$18.85	942,079
2023-04-04	$18.96	$19.01	$18.28	$18.79	$18.79	662,333
2023-04-03	$18.76	$19.37	$18.66	$19.01	$19.01	711,488
2023-03-31	$18.83	$19.07	$18.45	$18.66	$18.66	1,025,263
2023-03-30	$19.51	$19.54	$18.57	$18.73	$18.73	775,070
2023-03-29	$18.88	$19.46	$18.83	$19.46	$19.46	984,130
2023-03-28	$18.64	$18.96	$18.64	$18.81	$18.81	471,636
2023-03-27	$18.17	$18.71	$18.17	$18.71	$18.71	500,225
2023-03-24	$18.43	$18.47	$18.04	$18.15	$18.15	680,635
2023-03-23	$18.71	$18.94	$18.20	$18.67	$18.67	558,663
2023-03-22	$19.30	$19.69	$18.56	$18.60	$18.60	932,612
2023-03-21	$20.19	$20.20	$19.17	$19.41	$19.41	702,249
2023-03-20	$20.10	$20.10	$19.72	$20.00	$20.00	932,051
2023-03-17	$20.46	$20.46	$19.68	$20.00	$20.00	1,203,825
2023-03-16	$19.84	$20.61	$19.61	$20.21	$20.21	924,718
2023-03-15	$20.26	$20.26	$19.46	$20.00	$20.00	930,970
2023-03-14	$20.56	$20.74	$19.99	$20.06	$20.06	1,065,003
2023-03-13	$19.83	$20.25	$19.83	$20.01	$20.01	1,060,310
2023-03-10	$20.14	$20.24	$19.67	$20.12	$20.12	1,610,788
2023-03-09	$21.12	$21.30	$20.00	$20.17	$20.17	1,080,206
2023-03-08	$21.34	$21.34	$20.71	$21.03	$21.03	521,004
2023-03-07	$21.50	$22.32	$21.11	$21.34	$21.34	965,943
2023-03-06	$21.90	$21.90	$21.29	$21.73	$21.73	1,116,357
2023-03-03	$22.27	$22.27	$21.71	$22.02	$22.02	703,941
2023-03-02	$21.87	$22.44	$21.60	$22.23	$22.23	1,264,494
2023-03-01	$22.32	$22.91	$21.98	$22.04	$22.04	1,085,660
2023-02-28	$23.53	$23.53	$21.83	$22.20	$22.20	2,487,904
2023-02-27	$22.53	$22.71	$22.22	$22.51	$22.51	606,244
2023-02-24	$22.15	$22.60	$21.80	$22.21	$22.21	869,914
2023-02-23	$22.62	$22.69	$22.17	$22.44	$22.44	782,721
2023-02-22	$22.85	$23.00	$22.33	$22.52	$22.52	629,348
2023-02-21	$23.44	$23.49	$22.57	$22.60	$22.60	894,004
2023-02-17	$23.65	$23.94	$23.16	$23.81	$23.81	529,537
2023-02-16	$23.92	$24.15	$23.40	$23.58	$23.58	621,760
2023-02-15	$24.33	$24.65	$24.11	$24.36	$24.36	694,022
2023-02-14	$24.40	$24.72	$24.18	$24.56	$24.56	1,138,113
2023-02-13	$24.27	$24.66	$23.94	$24.55	$24.55	333,667
2023-02-10	$24.37	$24.45	$23.62	$24.22	$24.22	545,448
2023-02-09	$24.80	$24.80	$24.10	$24.41	$24.41	521,344
2023-02-08	$25.18	$25.18	$24.33	$24.48	$24.48	796,732
2023-02-07	$24.76	$25.31	$24.27	$25.18	$25.18	626,981
2023-02-06	$24.44	$25.68	$24.27	$24.93	$24.93	1,047,006
2023-02-03	$24.51	$25.69	$24.43	$24.57	$24.57	529,206
2023-02-02	$24.58	$24.93	$24.10	$24.85	$24.85	945,456
2023-02-01	$23.60	$24.58	$23.44	$24.39	$24.39	1,114,534
2023-01-31	$22.10	$23.79	$22.10	$23.60	$23.60	1,437,898
2023-01-30	$21.70	$21.89	$21.25	$21.59	$21.59	937,958
2023-01-27	$22.09	$22.50	$21.64	$21.75	$21.75	487,822
2023-01-26	$21.89	$22.63	$21.41	$22.11	$22.11	1,176,812
2023-01-25	$20.19	$20.83	$19.29	$20.65	$20.65	498,707
2023-01-24	$19.84	$20.79	$19.66	$20.33	$20.33	861,070
2023-01-23	$20.08	$20.46	$19.50	$20.02	$20.02	622,520
2023-01-20	$19.34	$20.08	$19.05	$19.98	$19.98	742,296
2023-01-19	$19.12	$19.52	$18.68	$19.13	$19.13	596,639
2023-01-18	$19.73	$19.78	$18.96	$19.10	$19.10	1,380,651
2023-01-17	$20.11	$20.44	$19.62	$19.73	$19.73	936,336
2023-01-13	$20.79	$21.27	$20.16	$20.50	$20.50	835,807
2023-01-12	$19.47	$20.87	$19.15	$20.85	$20.85	1,407,120
2023-01-11	$20.93	$20.93	$19.08	$19.50	$19.50	1,587,092
2023-01-10	$19.80	$21.30	$19.80	$21.01	$21.01	1,963,871
2023-01-09	$19.76	$20.18	$19.69	$19.90	$19.90	1,382,254
2023-01-06	$18.11	$20.10	$17.81	$19.79	$19.79	1,818,092
2023-01-05	$16.70	$18.70	$16.63	$18.00	$18.00	2,287,477
2023-01-04	$15.97	$16.34	$15.73	$16.10	$16.10	720,082
2023-01-03	$16.11	$16.53	$15.54	$15.95	$15.95	522,652
2022-12-30	$15.44	$16.02	$15.33	$16.02	$16.02	545,458
2022-12-29	$15.25	$16.07	$15.25	$15.70	$15.70	744,186
2022-12-28	$15.25	$15.66	$15.21	$15.30	$15.30	499,067
2022-12-27	$15.50	$15.67	$15.18	$15.23	$15.23	455,239
2022-12-23	$15.80	$15.96	$15.52	$15.61	$15.61	558,917
2022-12-22	$15.64	$15.97	$15.37	$15.86	$15.86	539,703
2022-12-21	$14.40	$15.77	$14.21	$15.75	$15.75	692,323
2022-12-20	$14.06	$14.55	$13.93	$14.37	$14.37	620,787
2022-12-19	$14.50	$14.55	$13.76	$14.22	$14.22	784,025
2022-12-16	$14.34	$14.90	$14.20	$14.66	$14.66	1,808,208
2022-12-15	$14.68	$14.79	$14.20	$14.52	$14.52	995,442
2022-12-14	$15.06	$15.59	$14.92	$15.07	$15.07	829,626
2022-12-13	$14.66	$15.31	$14.22	$15.16	$15.16	710,733
2022-12-12	$14.50	$14.60	$13.99	$14.36	$14.36	902,716
2022-12-09	$14.90	$15.06	$14.07	$14.60	$14.60	778,490
2022-12-08	$15.47	$15.54	$14.38	$15.05	$15.05	956,760
2022-12-07	$15.79	$15.83	$15.17	$15.43	$15.43	641,029
2022-12-06	$16.04	$16.25	$15.67	$15.79	$15.79	484,561
2022-12-05	$16.49	$16.89	$15.94	$16.19	$16.19	556,747
2022-12-02	$14.76	$16.56	$14.10	$16.48	$16.48	952,895
2022-12-01	$14.43	$15.14	$14.26	$15.04	$15.04	635,251
2022-11-30	$14.37	$14.75	$13.95	$14.37	$14.37	1,088,045
2022-11-29	$14.08	$14.40	$13.86	$14.25	$14.25	1,431,430
2022-11-28	$13.81	$14.28	$13.77	$14.05	$14.05	1,072,016
2022-11-25	$13.86	$14.03	$13.55	$13.85	$13.85	280,678
2022-11-23	$13.78	$14.19	$13.71	$13.98	$13.98	396,890
2022-11-22	$13.89	$13.95	$13.53	$13.78	$13.78	412,839
2022-11-21	$14.44	$14.54	$13.72	$13.93	$13.93	519,292
2022-11-18	$15.24	$15.25	$14.51	$14.54	$14.54	463,370
2022-11-17	$14.83	$15.19	$14.69	$14.98	$14.98	343,152
2022-11-16	$14.83	$15.11	$14.60	$14.92	$14.92	527,567
2022-11-15	$15.34	$15.56	$14.75	$14.92	$14.92	679,366
2022-11-14	$15.41	$15.47	$14.71	$14.95	$14.95	517,054
2022-11-11	$16.04	$16.32	$15.47	$15.51	$15.51	567,773
2022-11-10	$15.66	$16.30	$15.28	$16.16	$16.16	1,190,136
2022-11-09	$14.22	$15.71	$14.20	$15.11	$15.11	861,172
2022-11-08	$14.32	$15.12	$13.22	$14.15	$14.15	1,616,113
2022-11-07	$16.37	$16.77	$16.08	$16.16	$16.16	660,775
2022-11-04	$16.61	$16.61	$15.79	$16.25	$16.25	469,980
2022-11-03	$16.07	$16.75	$16.02	$16.45	$16.45	398,602
2022-11-02	$17.30	$17.49	$16.49	$16.50	$16.50	750,708
2022-11-01	$16.53	$17.45	$16.47	$17.43	$17.43	515,596
2022-10-31	$16.92	$17.05	$16.05	$16.28	$16.28	746,738
2022-10-28	$16.79	$17.29	$16.59	$17.12	$17.12	705,371
2022-10-27	$17.90	$18.31	$16.62	$16.74	$16.74	625,211
2022-10-26	$17.75	$18.05	$17.67	$17.73	$17.73	595,816
2022-10-25	$17.58	$17.91	$17.34	$17.65	$17.65	1,242,460
2022-10-24	$16.70	$17.81	$16.44	$17.46	$17.46	933,659
2022-10-21	$15.63	$17.03	$15.47	$16.40	$16.40	3,927,631
2022-10-20	$15.70	$16.22	$15.29	$15.46	$15.46	984,386
2022-10-19	$17.23	$17.38	$15.56	$15.74	$15.74	1,028,076
2022-10-18	$17.00	$17.52	$16.96	$17.37	$17.37	645,772
2022-10-17	$16.07	$16.91	$15.93	$16.84	$16.84	977,340
2022-10-14	$15.52	$16.52	$15.45	$15.87	$15.87	1,750,477
2022-10-13	$13.84	$15.45	$13.84	$15.42	$15.42	1,047,630
2022-10-12	$14.23	$14.26	$13.73	$14.14	$14.14	654,187
2022-10-11	$13.90	$14.54	$13.66	$14.26	$14.26	558,805
2022-10-10	$14.62	$14.81	$13.55	$13.96	$13.96	584,836
2022-10-07	$14.07	$14.79	$13.99	$14.72	$14.72	1,135,519
2022-10-06	$14.10	$14.43	$14.08	$14.26	$14.26	698,121
2022-10-05	$13.67	$14.26	$13.65	$14.15	$14.15	707,051
2022-10-04	$13.42	$13.80	$13.21	$13.77	$13.77	777,466
2022-10-03	$13.12	$13.38	$12.77	$13.27	$13.27	563,448
2022-09-30	$13.19	$13.55	$12.97	$13.01	$13.01	741,734
2022-09-29	$13.26	$13.43	$12.91	$13.26	$13.26	672,131
2022-09-28	$12.54	$13.40	$12.54	$13.36	$13.36	680,202
2022-09-27	$12.37	$12.57	$12.06	$12.44	$12.44	762,752
2022-09-26	$12.07	$12.74	$12.07	$12.16	$12.16	576,239
2022-09-23	$12.23	$12.24	$11.89	$12.18	$12.18	709,542
2022-09-22	$12.01	$12.34	$11.81	$12.29	$12.29	648,172
2022-09-21	$12.44	$12.55	$12.03	$12.11	$12.11	810,439
2022-09-20	$11.73	$12.32	$11.73	$12.27	$12.27	902,777
2022-09-19	$11.85	$11.99	$11.63	$11.98	$11.98	485,195
2022-09-16	$12.04	$12.04	$11.66	$11.94	$11.94	1,186,018
2022-09-15	$11.98	$12.23	$11.76	$12.15	$12.15	400,249
2022-09-14	$12.21	$12.42	$11.82	$12.00	$12.00	521,386
2022-09-13	$12.82	$12.91	$12.01	$12.19	$12.19	690,149
2022-09-12	$12.92	$13.14	$12.52	$13.12	$13.12	453,091
2022-09-09	$12.71	$13.17	$12.50	$12.88	$12.88	528,879
2022-09-08	$12.43	$12.86	$12.34	$12.70	$12.70	497,350
2022-09-07	$12.30	$12.62	$12.23	$12.62	$12.62	471,189
2022-09-06	$12.49	$12.65	$12.18	$12.26	$12.26	407,295
2022-09-02	$13.25	$13.29	$12.57	$12.60	$12.60	591,299
2022-09-01	$12.38	$13.10	$12.11	$13.09	$13.09	722,272
2022-08-31	$12.90	$13.17	$12.20	$12.44	$12.44	693,820
2022-08-30	$13.51	$13.71	$12.67	$12.87	$12.87	1,116,713
2022-08-29	$13.09	$13.81	$13.01	$13.46	$13.46	593,890
2022-08-26	$13.60	$13.60	$13.04	$13.25	$13.25	600,483
2022-08-25	$13.78	$13.94	$13.47	$13.55	$13.55	320,152
2022-08-24	$13.69	$13.82	$13.21	$13.62	$13.62	574,334
2022-08-23	$13.80	$13.95	$13.50	$13.68	$13.68	418,742
2022-08-22	$13.93	$14.20	$13.61	$13.73	$13.73	450,526
2022-08-19	$14.25	$14.60	$13.92	$14.08	$14.08	518,449
2022-08-18	$14.33	$14.47	$14.00	$14.41	$14.41	394,086
2022-08-17	$14.26	$14.51	$14.16	$14.33	$14.33	514,442
2022-08-16	$14.50	$14.56	$14.20	$14.44	$14.44	519,293
2022-08-15	$14.36	$14.77	$14.35	$14.59	$14.59	424,401
2022-08-12	$14.05	$14.49	$13.70	$14.49	$14.49	581,836
2022-08-11	$14.50	$14.64	$13.87	$14.05	$14.05	743,267
2022-08-10	$14.62	$14.62	$14.24	$14.47	$14.47	677,434
2022-08-09	$13.42	$14.36	$13.31	$14.12	$14.12	899,432
2022-08-08	$14.53	$14.65	$14.05	$14.60	$14.60	516,640
2022-08-05	$13.69	$14.56	$13.27	$14.51	$14.51	665,019
2022-08-04	$12.77	$14.04	$12.77	$13.95	$13.95	819,386
2022-08-03	$12.59	$13.26	$12.53	$12.71	$12.71	1,048,766
2022-08-02	$12.11	$12.40	$12.07	$12.37	$12.37	344,891
2022-08-01	$12.43	$12.82	$12.06	$12.16	$12.16	531,436
2022-07-29	$12.88	$12.88	$12.53	$12.58	$12.58	861,382
2022-07-28	$12.76	$13.10	$12.37	$13.00	$13.00	601,855
2022-07-27	$12.56	$12.76	$12.20	$12.70	$12.70	770,663
2022-07-26	$12.12	$12.82	$12.08	$12.43	$12.43	498,293
2022-07-25	$12.30	$12.30	$11.93	$12.19	$12.19	707,226
2022-07-22	$12.61	$12.74	$12.22	$12.31	$12.31	502,504
2022-07-21	$12.44	$12.54	$12.31	$12.47	$12.47	394,820
2022-07-20	$12.55	$12.88	$12.18	$12.47	$12.47	648,822
2022-07-19	$12.19	$12.85	$12.19	$12.49	$12.49	823,012
2022-07-18	$12.22	$12.66	$11.99	$12.09	$12.09	940,430
2022-07-15	$12.28	$12.36	$11.97	$12.22	$12.22	1,188,508
2022-07-14	$12.38	$12.38	$11.85	$12.00	$12.00	835,799
2022-07-13	$11.76	$12.50	$11.71	$12.47	$12.47	953,292
2022-07-12	$11.59	$12.12	$11.14	$12.09	$12.09	927,177
2022-07-11	$12.08	$12.23	$11.55	$11.59	$11.59	702,674
2022-07-08	$12.21	$12.53	$12.12	$12.33	$12.33	391,167
2022-07-07	$12.43	$12.65	$12.30	$12.40	$12.40	625,847
2022-07-06	$12.37	$12.79	$12.31	$12.40	$12.40	711,334
2022-07-05	$11.29	$12.34	$11.00	$12.34	$12.34	771,171
2022-07-01	$10.71	$11.55	$10.49	$11.40	$11.40	751,737
2022-06-30	$10.81	$11.18	$10.46	$10.56	$10.56	864,536
2022-06-29	$11.30	$11.30	$10.74	$10.93	$10.93	583,888
2022-06-28	$11.65	$11.82	$11.04	$11.21	$11.21	536,025
2022-06-27	$11.57	$11.76	$11.30	$11.66	$11.66	573,468
2022-06-24	$11.81	$11.88	$11.14	$11.62	$11.62	1,452,833
2022-06-23	$11.49	$11.71	$11.27	$11.71	$11.71	778,910
2022-06-22	$10.55	$11.67	$10.55	$11.42	$11.42	770,897
2022-06-21	$10.08	$11.34	$10.07	$10.81	$10.81	1,171,287
2022-06-17	$9.14	$10.08	$9.00	$9.93	$9.93	2,746,764
2022-06-16	$9.09	$9.23	$8.70	$9.00	$9.00	943,154
2022-06-15	$9.23	$9.51	$8.93	$9.41	$9.41	891,358
2022-06-14	$9.01	$9.17	$8.72	$8.96	$8.96	681,106
2022-06-13	$9.13	$9.30	$8.67	$8.91	$8.91	1,086,801
2022-06-10	$9.73	$9.80	$9.36	$9.37	$9.37	863,939
2022-06-09	$10.22	$10.36	$9.96	$9.99	$9.99	602,667
2022-06-08	$10.35	$10.70	$10.06	$10.31	$10.31	688,836
2022-06-07	$9.38	$10.53	$9.32	$10.50	$10.50	894,996
2022-06-06	$10.05	$10.15	$9.47	$9.50	$9.50	745,695
2022-06-03	$9.70	$9.99	$9.41	$9.99	$9.99	905,914
2022-06-02	$9.60	$9.79	$9.42	$9.55	$9.55	598,785
2022-06-01	$9.91	$10.02	$9.39	$9.61	$9.61	1,269,798
2022-05-31	$9.97	$10.05	$9.49	$9.84	$9.84	1,359,216
2022-05-27	$9.29	$10.23	$8.93	$10.05	$10.05	1,129,650
2022-05-26	$8.73	$9.28	$8.63	$9.22	$9.22	1,152,280
2022-05-25	$8.47	$8.71	$8.25	$8.66	$8.66	2,171,428
2022-05-24	$8.60	$8.61	$8.15	$8.52	$8.52	2,196,722
2022-05-23	$8.65	$8.83	$8.29	$8.75	$8.75	828,429
2022-05-20	$8.80	$8.80	$8.20	$8.60	$8.60	895,298
2022-05-19	$8.48	$8.64	$8.21	$8.57	$8.57	940,573
2022-05-18	$8.93	$9.11	$8.22	$8.41	$8.41	853,569
2022-05-17	$9.39	$9.50	$8.80	$9.20	$9.20	1,840,298
2022-05-16	$9.84	$10.04	$9.15	$9.24	$9.24	941,017
2022-05-13	$9.58	$10.19	$9.38	$9.94	$9.94	827,970
2022-05-12	$9.59	$10.08	$9.25	$9.55	$9.55	1,059,993
2022-05-11	$9.83	$10.24	$9.44	$9.77	$9.77	2,493,662
2022-05-10	$8.96	$10.43	$8.64	$9.99	$9.99	2,710,597
2022-05-09	$8.25	$8.39	$7.81	$7.94	$7.94	1,210,474
2022-05-06	$8.74	$9.15	$8.31	$8.41	$8.41	1,330,954
2022-05-05	$9.54	$9.57	$8.68	$8.89	$8.89	1,025,099
2022-05-04	$9.75	$9.77	$8.98	$9.69	$9.69	1,062,977
2022-05-03	$9.70	$9.83	$9.47	$9.72	$9.72	385,480
2022-05-02	$9.31	$9.63	$9.13	$9.62	$9.62	1,124,289
2022-04-29	$9.67	$10.05	$9.26	$9.30	$9.30	573,640
2022-04-28	$9.99	$9.99	$9.38	$9.78	$9.78	408,336
2022-04-27	$9.90	$10.12	$9.81	$9.88	$9.88	531,672
2022-04-26	$10.31	$10.41	$9.76	$9.85	$9.85	907,562
2022-04-25	$10.16	$10.42	$10.02	$10.42	$10.42	509,783
2022-04-22	$10.02	$10.34	$9.91	$10.26	$10.26	763,911
2022-04-21	$10.82	$10.82	$10.01	$10.03	$10.03	666,976
2022-04-20	$10.75	$10.84	$10.24	$10.67	$10.67	581,953
2022-04-19	$10.71	$10.85	$10.46	$10.62	$10.62	971,896
2022-04-18	$11.95	$11.95	$10.61	$10.71	$10.71	664,139
2022-04-14	$12.45	$12.45	$11.69	$11.82	$11.82	1,634,013
2022-04-13	$12.32	$12.85	$12.13	$12.51	$12.51	811,463
2022-04-12	$12.27	$12.59	$12.18	$12.26	$12.26	516,780
2022-04-11	$12.45	$12.45	$12.12	$12.18	$12.18	510,373
2022-04-08	$12.55	$12.67	$12.28	$12.43	$12.43	458,305
2022-04-07	$12.70	$12.80	$12.27	$12.58	$12.58	419,543
2022-04-06	$12.43	$12.90	$12.00	$12.73	$12.73	461,135
2022-04-05	$13.00	$13.16	$12.54	$12.56	$12.56	505,566
2022-04-04	$12.54	$12.99	$12.40	$12.96	$12.96	669,240
2022-04-01	$12.22	$12.55	$12.06	$12.54	$12.54	785,155
2022-03-31	$12.20	$12.43	$11.97	$12.02	$12.02	674,836
2022-03-30	$12.83	$12.97	$12.05	$12.12	$12.12	724,792
2022-03-29	$12.56	$12.81	$12.34	$12.81	$12.81	718,058
2022-03-28	$12.43	$12.55	$12.05	$12.36	$12.36	612,917
2022-03-25	$13.08	$13.08	$12.47	$12.48	$12.48	418,079
2022-03-24	$12.94	$13.09	$12.83	$13.07	$13.07	470,737
2022-03-23	$13.24	$13.35	$12.83	$12.88	$12.88	538,144
2022-03-22	$12.85	$13.33	$12.77	$13.31	$13.31	818,742
2022-03-21	$13.35	$13.45	$12.87	$12.90	$12.90	489,958
2022-03-18	$13.14	$13.65	$13.07	$13.49	$13.49	1,492,828
2022-03-17	$12.59	$13.14	$12.52	$13.14	$13.14	615,931
2022-03-16	$12.49	$12.80	$11.85	$12.61	$12.61	789,870
2022-03-15	$12.02	$12.35	$11.74	$12.33	$12.33	569,741
2022-03-14	$12.88	$13.00	$11.85	$12.04	$12.04	1,124,511
2022-03-11	$13.18	$13.47	$12.85	$12.85	$12.85	604,796
2022-03-10	$12.80	$13.04	$12.64	$13.04	$13.04	672,299
2022-03-09	$12.96	$13.14	$12.69	$13.14	$13.14	952,288
2022-03-08	$12.57	$13.16	$12.36	$12.59	$12.59	609,455
2022-03-07	$12.86	$13.35	$12.69	$12.69	$12.69	764,893
2022-03-04	$12.99	$13.26	$12.70	$12.98	$12.98	774,789
2022-03-03	$13.53	$13.58	$12.90	$13.16	$13.16	934,151
2022-03-02	$13.61	$13.77	$13.25	$13.39	$13.39	685,125
2022-03-01	$13.00	$13.90	$12.99	$13.62	$13.62	2,532,871
2022-02-28	$14.35	$14.58	$14.00	$14.07	$14.07	896,686
2022-02-25	$14.79	$14.79	$14.23	$14.52	$14.52	780,288
2022-02-24	$13.46	$14.82	$13.27	$14.76	$14.76	891,229
2022-02-23	$14.63	$14.75	$14.00	$14.02	$14.02	624,641
2022-02-22	$14.52	$14.85	$14.21	$14.44	$14.44	537,300
2022-02-18	$14.93	$15.25	$14.60	$14.63	$14.63	675,640
2022-02-17	$15.45	$15.46	$14.82	$14.98	$14.98	694,733
2022-02-16	$15.68	$15.78	$15.28	$15.64	$15.64	657,468
2022-02-15	$15.89	$16.25	$15.72	$15.89	$15.89	649,658
2022-02-14	$15.62	$15.97	$15.41	$15.60	$15.60	642,615
2022-02-11	$16.03	$16.35	$15.58	$15.67	$15.67	546,641
2022-02-10	$16.42	$16.79	$15.56	$15.89	$15.89	892,269
2022-02-09	$16.05	$16.91	$16.04	$16.79	$16.79	1,016,742
2022-02-08	$15.71	$16.05	$15.38	$16.00	$16.00	489,651
2022-02-07	$14.52	$15.87	$14.33	$15.80	$15.80	645,743
2022-02-04	$14.50	$14.95	$14.18	$14.68	$14.68	568,239
2022-02-03	$14.53	$14.67	$14.27	$14.41	$14.41	616,449
2022-02-02	$15.32	$15.43	$14.67	$14.70	$14.70	644,091
2022-02-01	$15.10	$15.42	$14.56	$15.41	$15.41	632,748
2022-01-31	$14.29	$15.16	$14.29	$15.09	$15.09	1,009,341
2022-01-28	$13.91	$14.53	$13.57	$14.50	$14.50	927,790
2022-01-27	$14.59	$14.92	$13.98	$14.01	$14.01	858,136
2022-01-26	$14.59	$15.25	$14.27	$14.50	$14.50	1,076,074
2022-01-25	$14.14	$14.61	$13.79	$14.43	$14.43	738,081
2022-01-24	$13.55	$14.42	$13.22	$14.37	$14.37	1,381,037
2022-01-21	$13.45	$14.19	$13.29	$13.82	$13.82	3,796,054
2022-01-20	$13.39	$14.16	$13.39	$13.49	$13.49	1,195,275
2022-01-19	$13.49	$14.02	$13.28	$13.40	$13.40	1,104,196
2022-01-18	$13.90	$14.12	$13.44	$13.44	$13.44	1,231,004
2022-01-14	$13.69	$14.38	$13.62	$14.34	$14.34	954,316
2022-01-13	$13.81	$14.50	$13.81	$14.00	$14.00	1,028,140
2022-01-12	$14.07	$14.24	$13.75	$13.80	$13.80	885,738
2022-01-11	$13.76	$14.40	$13.61	$14.11	$14.11	672,614
2022-01-10	$13.45	$13.96	$13.10	$13.89	$13.89	1,165,865
2022-01-07	$13.96	$14.23	$13.49	$13.53	$13.53	921,124
2022-01-06	$13.73	$14.13	$13.30	$13.93	$13.93	800,439
2022-01-05	$14.24	$14.79	$13.73	$13.74	$13.74	633,908
2022-01-04	$14.74	$14.89	$14.00	$14.37	$14.37	724,825
2022-01-03	$14.43	$14.97	$14.14	$14.82	$14.82	625,040
2021-12-31	$14.10	$14.41	$14.05	$14.10	$14.10	494,179
2021-12-30	$14.36	$14.96	$14.04	$14.12	$14.12	801,699
2021-12-29	$14.24	$14.54	$14.15	$14.32	$14.32	490,852
2021-12-28	$14.86	$15.13	$14.38	$14.42	$14.42	556,990
2021-12-27	$15.22	$15.35	$14.62	$14.89	$14.89	790,938
2021-12-23	$15.02	$15.72	$14.93	$15.39	$15.39	1,258,131
2021-12-22	$14.68	$15.05	$14.22	$14.97	$14.97	741,607
2021-12-21	$14.94	$15.13	$14.48	$14.64	$14.64	637,871
2021-12-20	$14.48	$15.00	$14.03	$14.80	$14.80	776,603
2021-12-17	$13.88	$15.11	$13.83	$14.77	$14.77	7,632,990
2021-12-16	$14.29	$14.39	$13.67	$14.00	$14.00	1,528,302
2021-12-15	$13.51	$14.28	$12.72	$14.27	$14.27	1,535,445
2021-12-14	$13.45	$13.71	$13.27	$13.43	$13.43	1,200,734
2021-12-13	$13.72	$14.04	$13.32	$13.89	$13.89	1,668,140
2021-12-10	$14.32	$14.40	$13.76	$13.99	$13.99	1,626,958
2021-12-09	$14.77	$15.04	$14.22	$14.28	$14.28	1,157,301
2021-12-08	$14.60	$15.15	$14.11	$15.08	$15.08	1,531,713
2021-12-07	$14.31	$14.97	$14.13	$14.54	$14.54	1,351,762
2021-12-06	$13.46	$14.27	$13.10	$14.19	$14.19	1,627,234
2021-12-03	$13.58	$13.90	$13.09	$13.51	$13.51	2,200,548
2021-12-02	$12.70	$13.80	$12.57	$13.76	$13.76	1,678,187
2021-12-01	$12.50	$13.05	$12.28	$12.65	$12.65	1,614,389
2021-11-30	$11.99	$12.53	$11.75	$12.51	$12.51	1,015,951
2021-11-29	$12.44	$12.57	$11.93	$12.02	$12.02	824,340
2021-11-26	$12.56	$12.84	$12.00	$12.17	$12.17	883,745
2021-11-24	$12.29	$12.93	$12.11	$12.90	$12.90	761,622
2021-11-23	$11.96	$12.43	$11.52	$12.41	$12.41	1,199,588
2021-11-22	$12.29	$12.65	$11.94	$11.95	$11.95	1,240,574
2021-11-19	$12.20	$12.50	$12.11	$12.21	$12.21	1,489,185
2021-11-18	$12.44	$12.69	$12.05	$12.25	$12.25	1,170,190
2021-11-17	$12.50	$12.56	$12.07	$12.34	$12.34	1,912,277
2021-11-16	$12.15	$12.60	$11.89	$12.58	$12.58	919,789
2021-11-15	$12.07	$12.45	$11.96	$12.21	$12.21	1,398,532
2021-11-12	$12.32	$12.40	$11.96	$12.05	$12.05	443,826
2021-11-11	$12.20	$12.59	$12.04	$12.22	$12.22	1,224,002
2021-11-10	$12.98	$13.17	$12.09	$12.16	$12.16	1,210,509
2021-11-09	$12.11	$12.14	$11.79	$12.08	$12.08	877,389
2021-11-08	$13.16	$13.23	$12.07	$12.12	$12.12	893,167
2021-11-05	$12.74	$13.30	$12.74	$13.15	$13.15	981,651
2021-11-04	$12.73	$13.00	$12.60	$12.89	$12.89	1,250,290
2021-11-03	$12.10	$12.80	$12.03	$12.75	$12.75	1,429,450
2021-11-02	$11.65	$12.03	$11.49	$12.03	$12.03	638,341
2021-11-01	$11.13	$11.69	$11.06	$11.67	$11.67	899,191
2021-10-29	$11.11	$11.31	$10.97	$11.12	$11.12	525,170
2021-10-28	$10.71	$11.14	$10.51	$11.13	$11.13	626,618
2021-10-27	$10.91	$10.91	$10.59	$10.69	$10.69	484,008
2021-10-26	$11.25	$11.30	$10.83	$10.83	$10.83	539,524
2021-10-25	$10.86	$11.23	$10.77	$11.20	$11.20	556,169
2021-10-22	$10.52	$10.88	$10.29	$10.86	$10.86	1,145,028
2021-10-21	$10.34	$10.65	$10.34	$10.60	$10.60	815,187
2021-10-20	$10.71	$10.72	$10.30	$10.31	$10.31	693,768
2021-10-19	$10.79	$10.85	$10.64	$10.75	$10.75	539,220
2021-10-18	$10.86	$10.98	$10.52	$10.69	$10.69	1,379,139
2021-10-15	$11.63	$11.64	$10.98	$11.04	$11.04	3,110,194
2021-10-14	$11.15	$11.52	$11.05	$11.51	$11.51	984,365
2021-10-13	$10.68	$11.13	$10.63	$11.05	$11.05	799,956
2021-10-12	$10.46	$10.64	$10.34	$10.62	$10.62	653,436
2021-10-11	$10.50	$10.68	$10.39	$10.50	$10.50	414,077
2021-10-08	$10.33	$10.54	$10.31	$10.42	$10.42	500,446
2021-10-07	$10.31	$10.58	$10.25	$10.34	$10.34	589,645
2021-10-06	$10.20	$10.34	$10.15	$10.20	$10.20	515,151
2021-10-05	$9.93	$10.29	$9.93	$10.25	$10.25	787,547
2021-10-04	$10.25	$10.26	$9.88	$9.93	$9.93	1,356,806
2021-10-01	$10.21	$10.40	$10.12	$10.34	$10.34	1,006,362
2021-09-30	$10.34	$10.49	$10.20	$10.22	$10.22	602,107
2021-09-29	$10.48	$10.66	$10.27	$10.31	$10.31	674,670
2021-09-28	$10.80	$10.87	$10.39	$10.42	$10.42	920,470
2021-09-27	$10.81	$10.95	$10.62	$10.81	$10.81	955,588
2021-09-24	$10.69	$10.90	$10.60	$10.80	$10.80	806,962
2021-09-23	$10.19	$10.74	$10.19	$10.74	$10.74	951,361
2021-09-22	$10.82	$10.85	$9.89	$10.18	$10.18	3,272,093
2021-09-21	$11.37	$11.52	$11.18	$11.24	$11.24	703,006
2021-09-20	$11.37	$11.51	$11.08	$11.27	$11.27	1,061,211
2021-09-17	$11.74	$11.85	$11.43	$11.69	$11.69	4,390,263
2021-09-16	$11.60	$11.76	$11.34	$11.72	$11.72	1,013,759
2021-09-15	$11.54	$11.87	$11.40	$11.70	$11.70	997,713
2021-09-14	$11.72	$11.97	$11.46	$11.53	$11.53	998,902
2021-09-13	$11.37	$12.06	$11.32	$11.73	$11.73	1,188,303
2021-09-10	$11.79	$11.86	$11.27	$11.34	$11.34	1,110,168
2021-09-09	$12.05	$12.17	$11.74	$11.79	$11.79	1,052,584
2021-09-08	$12.31	$12.40	$11.95	$12.00	$12.00	1,089,232
2021-09-07	$12.43	$12.65	$12.10	$12.41	$12.41	911,906
2021-09-03	$12.47	$12.65	$12.18	$12.40	$12.40	934,264
2021-09-02	$12.34	$12.52	$11.98	$12.50	$12.50	1,447,943
2021-09-01	$11.74	$12.66	$11.73	$12.39	$12.39	2,159,855
2021-08-31	$11.70	$12.08	$11.55	$11.63	$11.63	2,152,077
2021-08-30	$11.68	$11.83	$11.37	$11.50	$11.50	875,427
2021-08-27	$11.44	$11.65	$11.14	$11.55	$11.55	1,705,456
2021-08-26	$11.77	$11.87	$11.32	$11.45	$11.45	2,305,818
2021-08-25	$12.05	$12.10	$11.59	$11.87	$11.87	1,433,291
2021-08-24	$12.26	$12.26	$11.82	$12.10	$12.10	980,913
2021-08-23	$12.24	$12.60	$12.01	$12.21	$12.21	2,197,703
2021-08-20	$12.02	$12.20	$11.70	$12.11	$12.11	2,054,009
2021-08-19	$11.99	$12.17	$11.47	$11.47	$11.47	1,282,160
2021-08-18	$12.05	$12.75	$11.98	$12.06	$12.06	1,958,286
2021-08-17	$11.82	$12.16	$11.75	$11.97	$11.97	1,361,180
2021-08-16	$12.23	$12.47	$12.02	$12.02	$12.02	995,275
2021-08-13	$12.62	$12.72	$12.35	$12.40	$12.40	716,119
2021-08-12	$12.35	$12.65	$12.12	$12.59	$12.59	1,042,363
2021-08-11	$13.00	$13.44	$12.16	$12.43	$12.43	2,809,391
2021-08-10	$13.31	$13.40	$12.78	$13.19	$13.19	1,861,289
2021-08-09	$13.80	$14.11	$13.67	$13.79	$13.79	724,785
2021-08-06	$13.72	$13.81	$13.43	$13.73	$13.73	1,008,704
2021-08-05	$13.36	$13.93	$13.31	$13.84	$13.84	982,594
2021-08-04	$13.30	$13.68	$13.16	$13.40	$13.40	700,085
2021-08-03	$13.35	$13.39	$13.03	$13.28	$13.28	604,331
2021-08-02	$13.14	$13.60	$12.98	$13.32	$13.32	912,756
2021-07-30	$12.90	$13.25	$12.86	$13.00	$13.00	752,810
2021-07-29	$13.26	$13.49	$12.77	$12.84	$12.84	1,020,662
2021-07-28	$13.20	$13.48	$13.12	$13.31	$13.31	1,159,181
2021-07-27	$13.04	$13.25	$12.54	$13.05	$13.05	1,106,439
2021-07-26	$13.25	$13.62	$12.94	$13.08	$13.08	919,969
2021-07-23	$13.65	$13.73	$13.11	$13.27	$13.27	1,725,559
2021-07-22	$14.17	$14.30	$13.63	$13.64	$13.64	1,560,455
2021-07-21	$14.35	$14.48	$13.94	$14.19	$14.19	1,858,032
2021-07-20	$13.79	$14.75	$13.53	$14.41	$14.41	2,599,770
2021-07-19	$14.50	$14.64	$13.50	$13.72	$13.72	3,627,883
2021-07-16	$15.23	$15.23	$13.25	$14.35	$14.35	16,051,063
2021-07-15	$24.84	$24.84	$24.84	$24.84	$24.84	210,389
2021-07-14	$24.65	$25.38	$24.65	$24.84	$24.84	2,148,348
2021-07-13	$24.33	$27.55	$22.60	$24.59	$24.59	3,866,421
2021-07-12	$26.72	$26.95	$25.24	$25.39	$25.39	1,268,398
2021-07-09	$26.41	$26.98	$25.95	$26.47	$26.47	560,489
2021-07-08	$24.62	$26.53	$24.41	$26.41	$26.41	650,468
2021-07-07	$25.24	$25.67	$24.70	$25.05	$25.05	393,356
2021-07-06	$26.98	$27.10	$24.61	$25.06	$25.06	854,491
2021-07-02	$26.58	$26.84	$26.05	$26.64	$26.64	577,207
2021-07-01	$26.77	$26.82	$25.55	$26.50	$26.50	743,187
2021-06-30	$26.89	$27.18	$26.49	$26.63	$26.63	652,334
2021-06-29	$27.59	$27.88	$26.85	$27.01	$27.01	621,550
2021-06-28	$27.89	$28.45	$26.99	$27.64	$27.64	617,494
2021-06-25	$29.89	$30.12	$26.44	$27.67	$27.67	2,157,719
2021-06-24	$29.00	$29.45	$28.80	$29.09	$29.09	943,272
2021-06-23	$27.73	$28.88	$27.55	$28.80	$28.80	1,125,428
2021-06-22	$27.60	$28.04	$27.19	$27.65	$27.65	724,114
2021-06-21	$27.12	$28.04	$26.14	$27.82	$27.82	1,360,440
2021-06-18	$25.82	$26.99	$25.82	$26.96	$26.96	1,420,503
2021-06-17	$25.70	$26.50	$25.70	$26.29	$26.29	445,755
2021-06-16	$25.30	$25.92	$25.00	$25.84	$25.84	732,896
2021-06-15	$25.62	$25.82	$24.64	$25.38	$25.38	773,202
2021-06-14	$26.03	$26.51	$25.43	$25.82	$25.82	844,562
2021-06-11	$25.32	$26.09	$25.00	$26.06	$26.06	670,015
2021-06-10	$24.62	$25.23	$24.18	$25.15	$25.15	607,113
2021-06-09	$24.37	$25.18	$24.25	$24.56	$24.56	1,093,413
2021-06-08	$22.96	$24.47	$22.17	$24.25	$24.25	1,466,615
2021-06-07	$21.39	$23.15	$21.20	$22.90	$22.90	1,418,158
2021-06-04	$21.19	$21.42	$20.65	$21.15	$21.15	395,865
2021-06-03	$21.68	$21.73	$21.05	$21.08	$21.08	556,130
2021-06-02	$22.01	$22.24	$21.36	$21.65	$21.65	1,221,398
2021-06-01	$21.50	$22.23	$21.24	$21.83	$21.83	826,234
2021-05-28	$21.50	$21.95	$21.08	$21.25	$21.25	568,555
2021-05-27	$20.93	$21.92	$20.66	$21.25	$21.25	628,631
2021-05-26	$20.99	$21.02	$20.27	$20.86	$20.86	523,973
2021-05-25	$21.00	$21.17	$20.67	$20.67	$20.67	531,473
2021-05-24	$21.27	$21.39	$20.73	$20.76	$20.76	391,422
2021-05-21	$21.42	$21.47	$21.01	$21.19	$21.19	462,243
2021-05-20	$20.60	$21.39	$20.43	$21.31	$21.31	532,249
2021-05-19	$20.40	$20.79	$20.26	$20.55	$20.55	410,161
2021-05-18	$20.30	$21.35	$20.30	$20.75	$20.75	797,273
2021-05-17	$21.07	$21.65	$20.24	$20.27	$20.27	884,926
2021-05-14	$21.17	$21.74	$20.75	$21.56	$21.56	662,029
2021-05-13	$21.01	$21.65	$20.47	$21.04	$21.04	855,955
2021-05-12	$20.34	$21.79	$20.01	$21.13	$21.13	1,237,106
2021-05-11	$18.94	$21.30	$18.89	$20.15	$20.15	1,591,458
2021-05-10	$20.09	$20.17	$19.26	$19.42	$19.42	1,077,397
2021-05-07	$20.80	$21.22	$20.10	$20.23	$20.23	686,958
2021-05-06	$20.72	$20.95	$19.86	$20.64	$20.64	742,833
2021-05-05	$20.52	$21.32	$20.49	$20.93	$20.93	695,754
2021-05-04	$22.09	$22.15	$20.38	$20.54	$20.54	842,601
2021-05-03	$22.60	$22.76	$21.97	$22.02	$22.02	718,819
2021-04-30	$22.50	$23.36	$22.22	$22.32	$22.32	985,134
2021-04-29	$22.33	$23.04	$21.83	$22.51	$22.51	1,163,940
2021-04-28	$21.57	$22.37	$21.23	$22.24	$22.24	1,072,402
2021-04-27	$21.78	$21.92	$21.35	$21.53	$21.53	783,246
2021-04-26	$21.81	$21.81	$21.21	$21.64	$21.64	952,606
2021-04-23	$21.13	$21.41	$20.68	$21.14	$21.14	939,513
2021-04-22	$21.04	$21.65	$20.51	$21.12	$21.12	1,397,030
2021-04-21	$20.13	$21.06	$19.70	$21.06	$21.06	1,400,654
2021-04-20	$18.95	$20.38	$18.77	$20.35	$20.35	2,445,483
2021-04-19	$19.62	$19.77	$18.91	$19.00	$19.00	1,656,915
2021-04-16	$19.34	$20.00	$18.91	$19.91	$19.91	3,887,219
2021-04-15	$19.36	$19.99	$19.10	$19.30	$19.30	1,785,534
2021-04-14	$19.59	$20.07	$19.12	$19.26	$19.26	1,742,461
2021-04-13	$19.21	$19.87	$18.80	$19.73	$19.73	2,221,839
2021-04-12	$18.80	$20.25	$18.41	$19.89	$19.89	3,785,272
2021-04-09	$18.74	$18.98	$18.12	$18.57	$18.57	4,083,074
2021-04-08	$19.36	$19.86	$18.64	$18.81	$18.81	7,238,241
2021-04-07	$23.87	$23.98	$19.71	$19.74	$19.74	20,181,624
2021-04-06	$35.32	$35.80	$34.50	$34.64	$34.64	1,877,570
2021-04-05	$35.89	$36.06	$34.64	$35.63	$35.63	504,388
2021-04-01	$35.29	$36.13	$34.25	$35.68	$35.68	900,771
2021-03-31	$32.41	$35.70	$32.17	$34.71	$34.71	1,371,506
2021-03-30	$31.00	$32.15	$30.88	$31.11	$31.11	1,082,519
2021-03-29	$31.39	$32.15	$30.96	$31.00	$31.00	599,352
2021-03-26	$31.30	$31.96	$30.81	$31.91	$31.91	451,786
2021-03-25	$31.15	$31.80	$30.77	$31.32	$31.32	1,156,529
2021-03-24	$32.60	$32.97	$31.10	$31.22	$31.22	812,372
2021-03-23	$34.01	$34.34	$32.43	$32.45	$32.45	774,448
2021-03-22	$33.83	$35.35	$33.73	$34.03	$34.03	715,910
2021-03-19	$33.42	$34.45	$32.02	$34.12	$34.12	1,937,889
2021-03-18	$33.67	$34.30	$32.60	$32.67	$32.67	802,342
2021-03-17	$33.76	$33.76	$32.55	$33.62	$33.62	1,123,295
2021-03-16	$33.65	$34.75	$33.31	$33.50	$33.50	1,029,439
2021-03-15	$34.50	$35.62	$33.73	$34.10	$34.10	1,032,421
2021-03-12	$34.62	$35.24	$34.29	$35.15	$35.15	576,804
2021-03-11	$34.20	$35.40	$33.94	$35.20	$35.20	823,121
2021-03-10	$34.38	$34.95	$33.30	$33.61	$33.61	769,347
2021-03-09	$34.00	$34.89	$33.64	$33.77	$33.77	950,056
2021-03-08	$34.93	$35.74	$33.10	$33.37	$33.37	1,032,875
2021-03-05	$33.73	$35.67	$33.28	$35.66	$35.66	1,136,559
2021-03-04	$34.01	$34.82	$33.21	$33.73	$33.73	1,507,938
2021-03-03	$37.26	$37.48	$34.31	$34.35	$34.35	2,999,523
2021-03-02	$38.00	$39.42	$33.84	$38.07	$38.07	10,768,106
2021-03-01	$51.03	$52.03	$49.90	$50.53	$50.53	636,106
2021-02-26	$50.34	$50.56	$48.78	$50.03	$50.03	646,967
2021-02-25	$52.84	$54.25	$49.77	$49.86	$49.86	790,199
2021-02-24	$51.26	$53.10	$50.38	$53.01	$53.01	374,915
2021-02-23	$50.63	$51.81	$49.16	$51.27	$51.27	715,420
2021-02-22	$51.67	$52.54	$50.70	$51.64	$51.64	474,157
2021-02-19	$52.43	$53.58	$51.84	$52.06	$52.06	610,652
2021-02-18	$53.61	$53.61	$51.82	$52.35	$52.35	571,349
2021-02-17	$52.86	$53.88	$51.54	$53.30	$53.30	564,720
2021-02-16	$55.78	$55.78	$52.88	$53.15	$53.15	534,923
2021-02-12	$55.00	$57.21	$54.37	$55.72	$55.72	523,158
2021-02-11	$54.16	$55.73	$53.56	$54.73	$54.73	702,748
2021-02-10	$53.66	$53.87	$50.50	$53.58	$53.58	485,623
2021-02-09	$53.25	$54.09	$51.90	$52.37	$52.37	373,384
2021-02-08	$52.52	$54.69	$52.23	$53.43	$53.43	560,152
2021-02-05	$50.26	$52.32	$49.96	$52.26	$52.26	402,575
2021-02-04	$49.85	$50.75	$49.60	$50.48	$50.48	283,744
2021-02-03	$49.21	$49.99	$47.71	$49.44	$49.44	544,163
2021-02-02	$50.00	$50.50	$48.85	$49.32	$49.32	392,753
2021-02-01	$49.77	$49.77	$47.51	$49.62	$49.62	514,179
2021-01-29	$49.20	$50.77	$48.00	$48.18	$48.18	587,843
2021-01-28	$49.86	$51.38	$48.59	$48.99	$48.99	908,405
2021-01-27	$46.72	$50.71	$46.72	$49.29	$49.29	814,399
2021-01-26	$49.99	$50.64	$48.41	$48.99	$48.99	961,709
2021-01-25	$47.44	$49.59	$46.87	$49.59	$49.59	787,827
2021-01-22	$44.26	$47.96	$44.16	$47.56	$47.56	761,178
2021-01-21	$44.91	$45.22	$44.06	$44.62	$44.62	439,514
2021-01-20	$44.40	$45.14	$44.05	$44.65	$44.65	490,882
2021-01-19	$43.38	$44.46	$42.93	$44.02	$44.02	906,023
2021-01-15	$42.57	$44.36	$41.38	$43.23	$43.23	1,752,357
2021-01-14	$39.79	$43.20	$39.10	$43.06	$43.06	1,095,193
2021-01-13	$39.42	$39.95	$38.80	$39.35	$39.35	468,759
2021-01-12	$38.37	$39.63	$37.89	$39.47	$39.47	660,855
2021-01-11	$38.39	$39.30	$38.01	$38.41	$38.41	421,306
2021-01-08	$39.48	$39.87	$38.14	$38.40	$38.40	566,728
2021-01-07	$38.75	$39.70	$38.40	$39.48	$39.48	525,811
2021-01-06	$38.34	$38.70	$37.60	$38.31	$38.31	670,916
2021-01-05	$37.70	$38.48	$37.43	$37.98	$37.98	386,536
2021-01-04	$37.42	$38.48	$36.94	$37.58	$37.58	632,490
2020-12-31	$37.80	$37.88	$36.86	$37.09	$37.09	981,435
2020-12-30	$37.92	$39.00	$37.77	$37.97	$37.97	614,133
2020-12-29	$39.20	$39.21	$37.88	$37.97	$37.97	591,566
2020-12-28	$40.96	$41.40	$38.69	$38.91	$38.91	749,006
2020-12-24	$40.72	$41.43	$40.19	$40.41	$40.41	325,945
2020-12-23	$40.82	$40.82	$39.82	$40.48	$40.48	638,280
2020-12-22	$40.28	$40.77	$39.53	$40.45	$40.45	847,699
2020-12-21	$39.52	$41.85	$37.60	$40.01	$40.01	3,434,066
2020-12-18	$44.16	$45.64	$43.27	$43.97	$43.97	2,020,715
2020-12-17	$43.12	$44.47	$41.87	$44.24	$44.24	739,325
2020-12-16	$41.61	$42.18	$40.80	$41.96	$41.96	882,209
2020-12-15	$43.60	$43.60	$41.29	$41.66	$41.66	1,099,619
2020-12-14	$41.97	$44.44	$41.62	$43.91	$43.91	987,428
2020-12-11	$40.08	$41.43	$39.85	$41.01	$41.01	854,519
2020-12-10	$40.90	$41.48	$40.02	$40.27	$40.27	541,440
2020-12-09	$42.47	$42.55	$40.39	$41.07	$41.07	693,133
2020-12-08	$41.83	$42.35	$41.18	$42.23	$42.23	528,822
2020-12-07	$41.94	$43.18	$41.67	$41.99	$41.99	547,741
2020-12-04	$40.90	$41.86	$40.25	$41.75	$41.75	483,914
2020-12-03	$41.94	$42.26	$40.73	$40.90	$40.90	543,953
2020-12-02	$41.12	$42.61	$40.11	$42.01	$42.01	559,514
2020-12-01	$41.72	$42.71	$40.91	$41.25	$41.25	615,165
2020-11-30	$40.20	$41.46	$39.49	$41.31	$41.31	578,753
2020-11-27	$40.41	$41.24	$39.96	$40.17	$40.17	379,498
2020-11-25	$41.33	$41.40	$39.84	$40.02	$40.02	377,663
2020-11-24	$40.39	$42.06	$40.00	$41.33	$41.33	551,213
2020-11-23	$40.75	$41.27	$40.06	$40.19	$40.19	878,085
2020-11-20	$40.39	$41.15	$39.50	$40.50	$40.50	534,911
2020-11-19	$41.29	$42.43	$40.57	$40.77	$40.77	620,946
2020-11-18	$43.99	$44.45	$41.13	$41.53	$41.53	1,139,753
2020-11-17	$42.91	$44.14	$42.05	$44.11	$44.11	562,443
2020-11-16	$42.60	$43.20	$41.86	$43.08	$43.08	412,662
2020-11-13	$41.43	$42.63	$41.32	$42.09	$42.09	291,725
2020-11-12	$41.22	$42.00	$40.40	$41.01	$41.01	328,155
2020-11-11	$41.20	$41.84	$39.36	$41.31	$41.31	567,353
2020-11-10	$41.18	$41.99	$39.87	$40.84	$40.84	1,685,053
2020-11-09	$42.32	$44.07	$40.73	$40.83	$40.83	769,532
2020-11-06	$43.61	$43.61	$40.80	$41.28	$41.28	444,547
2020-11-05	$42.62	$43.11	$40.90	$42.46	$42.46	816,425
2020-11-04	$39.89	$42.93	$39.66	$41.86	$41.86	588,711
2020-11-03	$39.22	$40.27	$38.95	$40.02	$40.02	545,097
2020-11-02	$38.62	$39.23	$37.69	$39.20	$39.20	595,310
2020-10-30	$38.54	$38.85	$37.54	$38.38	$38.38	611,164
2020-10-29	$38.33	$39.30	$37.50	$39.01	$39.01	453,542
2020-10-28	$38.89	$39.08	$38.17	$38.36	$38.36	849,607
2020-10-27	$39.90	$40.33	$38.93	$39.12	$39.12	658,650
2020-10-26	$42.38	$42.40	$39.65	$39.96	$39.96	1,017,777
2020-10-23	$45.93	$46.36	$42.42	$42.60	$42.60	1,078,494
2020-10-22	$45.39	$47.80	$45.39	$45.61	$45.61	708,956
2020-10-21	$45.31	$46.42	$44.91	$45.10	$45.10	406,523
2020-10-20	$46.47	$46.97	$45.21	$45.49	$45.49	421,684
2020-10-19	$46.40	$46.78	$45.46	$45.76	$45.76	524,987
2020-10-16	$48.59	$48.59	$45.91	$46.12	$46.12	724,668
2020-10-15	$46.02	$47.06	$45.33	$46.39	$46.39	403,222
2020-10-14	$49.27	$49.38	$46.86	$46.88	$46.88	617,056
2020-10-13	$48.19	$49.41	$47.82	$48.87	$48.87	428,689
2020-10-12	$49.21	$49.70	$48.52	$48.97	$48.97	435,179
2020-10-09	$46.87	$49.23	$45.66	$48.82	$48.82	676,803
2020-10-08	$45.00	$46.73	$44.62	$46.62	$46.62	533,601
2020-10-07	$43.00	$44.81	$42.89	$44.58	$44.58	602,344
2020-10-06	$44.07	$44.79	$42.55	$42.63	$42.63	393,992
2020-10-05	$41.90	$44.30	$41.71	$43.90	$43.90	600,480
2020-10-02	$40.46	$41.67	$40.28	$41.36	$41.36	1,003,753
2020-10-01	$41.31	$41.63	$40.25	$40.97	$40.97	959,849
2020-09-30	$41.61	$41.80	$40.94	$41.12	$41.12	823,468
2020-09-29	$43.02	$43.07	$41.49	$41.62	$41.62	672,036
2020-09-28	$42.58	$43.80	$42.37	$43.01	$43.01	603,402
2020-09-25	$42.61	$43.34	$41.72	$42.27	$42.27	769,035
2020-09-24	$44.00	$44.20	$42.21	$42.79	$42.79	435,635
2020-09-23	$43.97	$44.52	$43.54	$44.00	$44.00	614,349
2020-09-22	$43.65	$43.88	$41.49	$43.84	$43.84	699,049
2020-09-21	$43.94	$44.20	$42.88	$43.49	$43.49	939,639
2020-09-18	$44.35	$44.70	$43.25	$44.51	$44.51	1,248,352
2020-09-17	$44.44	$45.41	$43.57	$43.86	$43.86	925,753
2020-09-16	$44.01	$45.98	$44.01	$45.02	$45.02	624,172
2020-09-15	$43.63	$44.27	$43.35	$44.07	$44.07	699,145
2020-09-14	$42.74	$43.79	$42.60	$43.68	$43.68	758,466
2020-09-11	$42.30	$42.72	$41.77	$42.17	$42.17	958,927
2020-09-10	$42.75	$43.05	$41.76	$42.00	$42.00	892,772
2020-09-09	$42.57	$43.11	$41.79	$42.61	$42.61	962,747
2020-09-08	$43.05	$43.97	$42.07	$42.16	$42.16	976,177
2020-09-04	$42.51	$43.78	$41.84	$43.18	$43.18	1,517,752
2020-09-03	$50.94	$51.56	$41.63	$42.08	$42.08	3,818,670
2020-09-02	$44.68	$45.38	$44.35	$45.37	$45.37	435,785
2020-09-01	$44.70	$45.27	$43.83	$44.75	$44.75	739,478
2020-08-31	$42.71	$45.18	$41.87	$44.83	$44.83	924,579
2020-08-28	$42.00	$42.82	$41.62	$42.55	$42.55	303,979
2020-08-27	$41.83	$42.38	$41.40	$41.91	$41.91	349,841
2020-08-26	$41.52	$41.62	$40.73	$41.53	$41.53	390,484
2020-08-25	$42.30	$42.71	$41.19	$41.74	$41.74	478,358
2020-08-24	$42.38	$42.56	$41.80	$42.30	$42.30	383,251
2020-08-21	$41.28	$42.49	$40.97	$42.13	$42.13	555,162
2020-08-20	$41.57	$42.00	$40.03	$41.33	$41.33	671,814
2020-08-19	$44.76	$44.92	$41.79	$41.95	$41.95	673,476
2020-08-18	$44.74	$44.94	$43.92	$44.39	$44.39	423,411
2020-08-17	$44.21	$45.32	$43.94	$44.75	$44.75	481,293
2020-08-14	$45.29	$45.29	$43.77	$44.21	$44.21	538,404
2020-08-13	$45.11	$46.51	$44.73	$45.11	$45.11	514,884
2020-08-12	$45.33	$45.83	$44.58	$45.10	$45.10	396,175
2020-08-11	$45.39	$46.20	$44.60	$45.03	$45.03	650,198
2020-08-10	$44.23	$45.63	$43.74	$45.15	$45.15	509,264
2020-08-07	$44.00	$48.00	$43.30	$44.20	$44.20	1,146,582
2020-08-06	$42.73	$42.90	$41.03	$41.45	$41.45	536,396
2020-08-05	$42.00	$43.26	$41.28	$42.65	$42.65	428,360
2020-08-04	$42.36	$42.36	$41.45	$41.85	$41.85	445,555
2020-08-03	$40.72	$42.60	$40.48	$42.42	$42.42	355,947
2020-07-31	$41.60	$41.96	$40.20	$40.47	$40.47	456,924
2020-07-30	$40.50	$41.81	$40.50	$41.37	$41.37	258,002
2020-07-29	$41.29	$41.60	$40.29	$40.74	$40.74	426,495
2020-07-28	$43.50	$43.75	$41.15	$41.20	$41.20	447,401
2020-07-27	$42.60	$43.45	$42.18	$43.35	$43.35	293,038
2020-07-24	$42.35	$43.09	$41.74	$42.47	$42.47	412,475
2020-07-23	$43.34	$43.90	$42.47	$42.88	$42.88	387,541
2020-07-22	$43.63	$44.25	$42.74	$43.25	$43.25	399,126
2020-07-21	$45.60	$45.60	$43.57	$43.90	$43.90	473,676
2020-07-20	$45.49	$45.72	$44.61	$45.28	$45.28	514,178
2020-07-17	$45.38	$45.98	$45.14	$45.40	$45.40	894,900
2020-07-16	$45.11	$45.90	$44.51	$45.50	$45.50	661,900
2020-07-15	$43.05	$45.99	$42.69	$45.50	$45.50	956,300
2020-07-14	$41.29	$42.07	$40.25	$42.06	$42.06	656,000
2020-07-13	$42.23	$43.72	$41.08	$41.16	$41.16	531,500
2020-07-10	$41.79	$42.32	$41.44	$41.77	$41.77	241,600
2020-07-09	$41.52	$42.11	$41.18	$41.82	$41.82	304,300
2020-07-08	$41.89	$42.12	$41.14	$41.91	$41.91	343,200
2020-07-07	$42.60	$43.30	$41.61	$41.67	$41.67	458,600
2020-07-06	$44.00	$44.23	$42.38	$43.13	$43.13	435,100
2020-07-02	$42.89	$44.05	$42.31	$43.50	$43.50	538,000
2020-07-01	$40.44	$42.60	$40.29	$42.13	$42.13	446,000
2020-06-30	$40.35	$41.09	$39.89	$40.53	$40.53	706,900
2020-06-29	$40.40	$41.46	$39.69	$40.59	$40.59	538,300
2020-06-26	$42.36	$42.50	$40.18	$40.40	$40.40	1,419,677
2020-06-25	$41.74	$43.25	$41.37	$42.83	$42.83	604,996
2020-06-24	$42.36	$43.00	$41.34	$41.94	$41.94	498,317
2020-06-23	$42.66	$43.84	$42.48	$42.81	$42.81	785,993
2020-06-22	$39.84	$42.30	$39.22	$42.08	$42.08	852,135
2020-06-19	$40.13	$40.13	$38.93	$39.78	$39.78	1,511,108
2020-06-18	$40.31	$41.03	$40.04	$40.13	$40.13	773,192
2020-06-17	$39.82	$41.18	$39.82	$40.63	$40.63	841,240
2020-06-16	$39.68	$40.63	$38.85	$39.86	$39.86	682,705
2020-06-15	$38.44	$39.45	$36.85	$39.37	$39.37	883,803
2020-06-12	$36.00	$38.25	$35.81	$38.16	$38.16	842,695
2020-06-11	$35.88	$36.75	$34.77	$35.00	$35.00	1,087,065
2020-06-10	$36.00	$37.83	$35.75	$37.26	$37.26	1,338,038
2020-06-09	$33.32	$36.14	$33.10	$35.79	$35.79	2,154,940
2020-06-08	$33.30	$34.00	$32.12	$33.61	$33.61	1,460,190
2020-06-05	$33.60	$34.37	$32.62	$32.64	$32.64	810,974
2020-06-04	$33.22	$33.92	$32.68	$32.69	$32.69	678,864
2020-06-03	$34.30	$35.02	$33.17	$33.20	$33.20	692,945
2020-06-02	$34.08	$34.61	$33.15	$33.92	$33.92	825,950
2020-06-01	$33.51	$34.56	$33.08	$33.65	$33.65	876,362
2020-05-29	$35.62	$35.68	$33.34	$33.44	$33.44	1,483,442
2020-05-28	$37.27	$37.27	$35.60	$35.69	$35.69	409,074
2020-05-27	$36.73	$37.01	$35.14	$36.97	$36.97	408,531
2020-05-26	$37.08	$37.80	$36.08	$36.30	$36.30	481,657
2020-05-22	$36.78	$36.91	$35.95	$36.82	$36.82	285,702
2020-05-21	$38.00	$38.83	$36.14	$36.58	$36.58	500,506
2020-05-20	$36.24	$38.14	$35.56	$37.59	$37.59	484,023
2020-05-19	$36.25	$36.91	$35.40	$35.44	$35.44	331,332
2020-05-18	$37.36	$38.19	$36.17	$36.53	$36.53	550,726
2020-05-15	$36.12	$36.85	$35.72	$36.09	$36.09	447,244
2020-05-14	$35.72	$37.05	$35.42	$36.28	$36.28	562,724
2020-05-13	$37.48	$37.48	$35.62	$36.09	$36.09	937,276
2020-05-12	$40.12	$40.12	$37.58	$37.68	$37.68	1,192,986
2020-05-11	$35.94	$39.95	$35.82	$39.61	$39.61	1,013,420
2020-05-08	$36.50	$37.08	$35.42	$36.42	$36.42	1,171,003
2020-05-07	$36.99	$36.99	$35.70	$36.42	$36.42	497,982
2020-05-06	$36.34	$37.32	$35.72	$35.99	$35.99	778,848
2020-05-05	$38.76	$38.81	$36.02	$36.31	$36.31	956,741
2020-05-04	$33.99	$37.02	$33.15	$36.96	$36.96	956,257
2020-05-01	$35.97	$36.22	$34.21	$34.98	$34.98	716,806
2020-04-30	$38.89	$38.94	$36.69	$36.89	$36.89	690,944
2020-04-29	$40.81	$40.82	$39.48	$39.76	$39.76	669,520
2020-04-28	$41.18	$41.18	$38.74	$39.18	$39.18	640,724
2020-04-27	$41.07	$41.25	$39.64	$39.90	$39.90	504,294
2020-04-24	$39.82	$41.12	$38.79	$40.86	$40.86	318,280
2020-04-23	$38.10	$40.27	$37.93	$39.43	$39.43	414,058
2020-04-22	$38.07	$38.18	$37.09	$37.91	$37.91	301,951
2020-04-21	$37.50	$38.18	$36.04	$37.23	$37.23	567,579
2020-04-20	$39.00	$40.86	$38.33	$38.50	$38.50	695,891
2020-04-17	$39.00	$39.72	$37.91	$39.69	$39.69	884,220
2020-04-16	$35.64	$37.16	$35.25	$37.15	$37.15	649,767
2020-04-15	$35.31	$36.37	$34.63	$35.36	$35.36	403,747
2020-04-14	$36.28	$37.24	$35.41	$36.61	$36.61	456,583
2020-04-13	$36.20	$36.75	$34.87	$35.33	$35.33	413,514
2020-04-09	$36.07	$36.49	$35.24	$36.41	$36.41	506,857
2020-04-08	$34.94	$35.66	$34.01	$35.18	$35.18	485,482
2020-04-07	$37.10	$37.85	$34.11	$34.12	$34.12	649,024
2020-04-06	$34.19	$36.10	$32.88	$35.90	$35.90	620,551
2020-04-03	$33.74	$34.42	$31.65	$32.57	$32.57	361,795
2020-04-02	$32.31	$34.10	$32.12	$34.04	$34.04	594,870
2020-04-01	$33.21	$34.71	$32.41	$32.79	$32.79	583,492
2020-03-31	$34.65	$35.34	$33.39	$34.75	$34.75	665,531
2020-03-30	$33.22	$35.40	$31.85	$35.03	$35.03	710,408
2020-03-27	$32.69	$34.78	$30.58	$33.47	$33.47	746,041
2020-03-26	$31.92	$34.08	$31.17	$33.82	$33.82	838,342
2020-03-25	$30.16	$32.48	$29.35	$31.55	$31.55	974,577
2020-03-24	$27.87	$30.63	$27.76	$30.04	$30.04	862,544
2020-03-23	$25.48	$27.39	$24.54	$26.73	$26.73	894,552
2020-03-20	$26.48	$27.81	$24.79	$24.87	$24.87	1,248,274
2020-03-19	$23.00	$26.70	$22.65	$26.21	$26.21	987,957
2020-03-18	$24.80	$26.57	$22.75	$23.30	$23.30	1,230,839
2020-03-17	$24.44	$26.99	$24.44	$26.41	$26.41	1,395,544
2020-03-16	$26.36	$29.97	$23.88	$23.99	$23.99	1,342,848
2020-03-13	$32.57	$33.36	$28.50	$31.57	$31.57	1,061,329
2020-03-12	$33.15	$34.32	$30.39	$31.04	$31.04	1,352,608
2020-03-11	$37.01	$38.08	$34.84	$35.50	$35.50	722,411
2020-03-10	$38.02	$38.43	$35.35	$37.89	$37.89	667,225
2020-03-09	$36.55	$38.34	$35.63	$36.75	$36.75	937,890
2020-03-06	$38.88	$41.38	$38.67	$39.71	$39.71	578,126
2020-03-05	$40.64	$41.26	$39.46	$40.19	$40.19	699,656
2020-03-04	$40.32	$42.68	$39.99	$41.91	$41.91	860,110
2020-03-03	$40.05	$41.16	$38.44	$39.46	$39.46	1,804,608
2020-03-02	$42.00	$43.26	$40.23	$43.15	$43.15	761,295
2020-02-28	$39.07	$42.03	$38.87	$41.80	$41.80	1,047,251
2020-02-27	$40.34	$41.78	$39.57	$40.56	$40.56	746,544
2020-02-26	$43.27	$43.45	$41.31	$41.47	$41.47	496,986
2020-02-25	$43.89	$44.50	$42.67	$42.96	$42.96	732,292
2020-02-24	$43.91	$44.49	$42.57	$43.59	$43.59	620,646
2020-02-21	$45.40	$46.54	$44.98	$45.48	$45.48	436,866
2020-02-20	$45.44	$45.93	$44.64	$45.32	$45.32	322,912
2020-02-19	$45.13	$46.10	$44.86	$45.70	$45.70	312,919
2020-02-18	$45.22	$45.60	$44.54	$44.82	$44.82	314,266
2020-02-14	$44.70	$46.08	$43.82	$45.58	$45.58	552,186
2020-02-13	$45.00	$45.26	$44.16	$44.51	$44.51	641,430
2020-02-12	$45.51	$46.65	$45.20	$45.36	$45.36	750,196
2020-02-11	$44.01	$44.78	$43.57	$44.63	$44.63	255,643
2020-02-10	$43.04	$43.76	$42.41	$43.55	$43.55	552,460
2020-02-07	$45.41	$45.41	$43.15	$43.27	$43.27	445,716
2020-02-06	$46.20	$46.51	$45.14	$45.59	$45.59	403,234
2020-02-05	$46.10	$46.77	$45.07	$45.96	$45.96	435,461
2020-02-04	$44.04	$45.83	$43.80	$45.79	$45.79	579,737
2020-02-03	$42.45	$43.42	$42.24	$43.37	$43.37	488,140
2020-01-31	$42.10	$42.33	$41.68	$41.85	$41.85	583,177
2020-01-30	$41.72	$42.48	$41.67	$42.28	$42.28	369,786
2020-01-29	$42.22	$42.38	$41.86	$42.04	$42.04	329,492
2020-01-28	$41.96	$42.55	$41.82	$41.93	$41.93	365,777
2020-01-27	$40.74	$42.12	$40.40	$41.61	$41.61	654,166
2020-01-24	$44.16	$44.22	$41.69	$41.80	$41.80	1,119,205
2020-01-23	$43.34	$44.53	$42.43	$44.16	$44.16	814,985
2020-01-22	$43.13	$43.98	$42.80	$43.71	$43.71	452,492
2020-01-21	$44.05	$44.05	$42.34	$42.94	$42.94	711,711
2020-01-17	$44.96	$45.21	$44.30	$44.35	$44.35	835,095
2020-01-16	$42.80	$44.63	$42.80	$44.59	$44.59	566,775
2020-01-15	$42.66	$43.58	$42.03	$42.48	$42.48	450,854
2020-01-14	$41.52	$43.44	$41.26	$42.78	$42.78	362,086
2020-01-13	$42.09	$42.25	$41.58	$41.78	$41.78	921,750
2020-01-10	$42.55	$42.99	$41.97	$42.05	$42.05	683,956
2020-01-09	$43.17	$43.24	$42.14	$42.51	$42.51	1,170,183
2020-01-08	$42.61	$43.16	$42.47	$42.81	$42.81	468,073
2020-01-07	$43.49	$43.49	$42.41	$42.67	$42.67	477,470
2020-01-06	$42.23	$43.44	$42.13	$43.35	$43.35	401,069
2020-01-03	$43.20	$43.87	$42.65	$43.09	$43.09	422,480
2020-01-02	$43.12	$44.05	$42.79	$43.86	$43.86	538,831
2019-12-31	$43.13	$43.92	$42.84	$42.89	$42.89	677,258
2019-12-30	$44.95	$44.95	$43.34	$43.41	$43.41	604,522
2019-12-27	$46.79	$46.79	$44.84	$44.89	$44.89	596,835
2019-12-26	$45.90	$47.00	$45.90	$46.74	$46.74	456,434
2019-12-24	$45.09	$45.97	$44.76	$45.84	$45.84	203,066
2019-12-23	$45.52	$45.98	$44.62	$44.92	$44.92	905,543
2019-12-20	$46.44	$46.59	$44.91	$45.30	$45.30	1,373,784
2019-12-19	$46.54	$46.77	$45.95	$46.44	$46.44	546,651
2019-12-18	$47.25	$47.25	$46.09	$46.25	$46.25	534,401
2019-12-17	$47.27	$47.58	$46.31	$47.49	$47.49	526,920
2019-12-16	$46.68	$47.60	$46.20	$47.44	$47.44	689,584
2019-12-13	$47.55	$48.49	$46.54	$46.69	$46.69	494,753
2019-12-12	$47.23	$48.30	$46.79	$47.64	$47.64	652,570
2019-12-11	$47.97	$48.73	$47.06	$47.30	$47.30	587,875
2019-12-10	$47.63	$48.95	$47.31	$48.06	$48.06	682,113
2019-12-09	$47.44	$48.34	$47.10	$47.76	$47.76	528,544
2019-12-06	$47.49	$47.57	$46.00	$47.39	$47.39	578,160
2019-12-05	$46.93	$47.30	$46.57	$47.14	$47.14	855,999
2019-12-04	$44.39	$46.86	$43.88	$46.78	$46.78	650,955
2019-12-03	$43.38	$44.75	$42.96	$44.24	$44.24	711,513
2019-12-02	$42.87	$44.20	$42.56	$44.00	$44.00	897,974
2019-11-29	$41.76	$44.21	$41.55	$42.37	$42.37	729,360
2019-11-27	$40.14	$40.76	$39.59	$40.63	$40.63	449,483
2019-11-26	$40.49	$40.49	$39.36	$40.02	$40.02	562,414
2019-11-25	$38.67	$41.00	$38.65	$40.33	$40.33	827,009
2019-11-22	$37.93	$38.71	$37.81	$38.44	$38.44	341,899
2019-11-21	$38.07	$38.11	$37.03	$37.87	$37.87	316,417
2019-11-20	$37.32	$38.69	$37.01	$37.79	$37.79	774,756
2019-11-19	$36.60	$37.94	$36.28	$37.65	$37.65	685,024
2019-11-18	$36.84	$37.20	$35.40	$36.87	$36.87	817,146
2019-11-15	$35.12	$37.59	$35.01	$36.99	$36.99	1,002,065
2019-11-14	$34.16	$35.51	$33.84	$34.98	$34.98	1,153,952
2019-11-13	$35.56	$35.75	$34.11	$34.58	$34.58	1,278,184
2019-11-12	$35.71	$37.63	$32.33	$35.56	$35.56	4,098,814
2019-11-11	$41.89	$42.00	$35.16	$35.40	$35.40	2,784,996
2019-11-08	$36.00	$48.44	$33.51	$41.62	$41.62	4,521,488
2019-11-07	$39.07	$39.10	$36.67	$37.97	$37.97	1,110,121
2019-11-06	$40.00	$40.00	$37.99	$38.32	$38.32	683,880
2019-11-05	$37.01	$40.74	$37.01	$39.97	$39.97	1,277,273
2019-11-04	$40.40	$40.49	$35.03	$37.01	$37.01	2,017,190
2019-11-01	$39.37	$40.09	$38.68	$40.02	$40.02	742,054
2019-10-31	$38.97	$39.69	$38.36	$39.15	$39.15	417,235
2019-10-30	$39.28	$39.66	$38.88	$39.21	$39.21	314,113
2019-10-29	$40.63	$40.81	$39.12	$39.32	$39.32	333,288
2019-10-28	$39.94	$40.94	$39.69	$40.71	$40.71	398,571
2019-10-25	$39.84	$40.39	$39.44	$39.63	$39.63	416,344
2019-10-24	$39.23	$40.34	$38.72	$39.99	$39.99	332,891
2019-10-23	$39.40	$40.22	$38.67	$38.83	$38.83	434,912
2019-10-22	$39.38	$40.19	$39.15	$39.61	$39.61	277,217
2019-10-21	$39.33	$40.09	$39.02	$39.24	$39.24	470,202
2019-10-18	$40.22	$40.65	$38.61	$38.80	$38.80	528,884
2019-10-17	$40.36	$40.71	$40.13	$40.51	$40.51	575,473
2019-10-16	$39.00	$40.41	$39.00	$40.30	$40.30	427,876
2019-10-15	$38.00	$39.20	$38.00	$38.86	$38.86	427,726
2019-10-14	$37.28	$38.35	$36.56	$38.03	$38.03	478,623
2019-10-11	$37.10	$37.84	$37.07	$37.29	$37.29	528,887
2019-10-10	$36.67	$37.59	$36.37	$36.65	$36.65	388,078
2019-10-09	$36.98	$37.60	$36.24	$36.58	$36.58	374,002
2019-10-08	$36.48	$37.39	$35.84	$36.35	$36.35	455,877
2019-10-07	$36.48	$37.30	$36.33	$36.89	$36.89	248,210
2019-10-04	$36.45	$37.11	$35.40	$36.76	$36.76	386,956
2019-10-03	$35.40	$36.75	$35.00	$36.23	$36.23	618,604
2019-10-02	$35.86	$36.37	$34.63	$35.35	$35.35	792,395
2019-10-01	$37.26	$38.36	$36.12	$36.26	$36.26	493,503
2019-09-30	$38.16	$38.80	$36.02	$36.98	$36.98	669,764
2019-09-27	$37.74	$39.60	$37.34	$37.80	$37.80	879,224
2019-09-26	$38.42	$38.53	$37.20	$37.77	$37.77	386,458
2019-09-25	$38.35	$39.22	$37.73	$38.20	$38.20	678,215
2019-09-24	$40.94	$41.22	$37.47	$38.07	$38.07	838,080
2019-09-23	$40.27	$41.23	$40.23	$40.84	$40.84	604,093
2019-09-20	$39.51	$40.47	$39.25	$39.90	$39.90	1,851,979
2019-09-19	$40.76	$41.25	$39.53	$39.65	$39.65	664,564
2019-09-18	$41.43	$41.57	$40.16	$40.96	$40.96	494,055
2019-09-17	$41.38	$41.80	$40.62	$41.41	$41.41	358,378
2019-09-16	$40.92	$42.19	$40.58	$41.82	$41.82	443,982
2019-09-13	$42.79	$43.22	$41.00	$41.49	$41.49	944,184
2019-09-12	$44.16	$44.23	$42.48	$42.55	$42.55	401,886
2019-09-11	$41.44	$43.59	$41.44	$43.43	$43.43	616,485
2019-09-10	$40.10	$41.38	$39.86	$41.30	$41.30	451,189
2019-09-09	$41.73	$41.73	$40.43	$40.54	$40.54	310,256
2019-09-06	$42.19	$43.26	$41.62	$41.68	$41.68	352,055
2019-09-05	$42.01	$42.97	$41.44	$42.06	$42.06	467,949
2019-09-04	$42.15	$42.29	$40.61	$41.51	$41.51	669,841
2019-09-03	$44.15	$44.88	$41.24	$41.66	$41.66	748,160
2019-08-30	$46.00	$46.00	$44.30	$44.66	$44.66	354,862
2019-08-29	$45.67	$46.50	$45.32	$45.80	$45.80	397,216
2019-08-28	$43.65	$45.93	$43.31	$45.31	$45.31	351,109
2019-08-27	$45.22	$45.91	$42.95	$43.74	$43.74	693,365
2019-08-26	$41.93	$45.33	$40.69	$44.80	$44.80	1,494,121
2019-08-23	$43.43	$43.88	$41.55	$41.72	$41.72	633,924
2019-08-22	$45.71	$45.71	$43.45	$43.53	$43.53	456,895
2019-08-21	$45.00	$45.26	$44.49	$44.87	$44.87	345,312
2019-08-20	$45.23	$45.70	$44.40	$44.61	$44.61	323,951
2019-08-19	$45.14	$45.86	$44.85	$45.42	$45.42	444,566
2019-08-16	$43.45	$44.93	$43.45	$44.60	$44.60	596,438
2019-08-15	$43.30	$43.91	$42.12	$43.14	$43.14	755,897
2019-08-14	$44.39	$45.00	$43.06	$43.35	$43.35	1,106,900
2019-08-13	$45.00	$46.72	$44.65	$45.09	$45.09	682,198
2019-08-12	$46.34	$46.34	$44.40	$45.14	$45.14	758,747
2019-08-09	$48.06	$48.50	$46.01	$46.20	$46.20	671,059
2019-08-08	$45.09	$46.83	$45.00	$46.50	$46.50	602,535
2019-08-07	$45.14	$46.07	$44.64	$45.20	$45.20	507,210
2019-08-06	$45.26	$45.82	$44.58	$45.54	$45.54	576,255
2019-08-05	$45.28	$45.89	$44.32	$44.80	$44.80	542,246
2019-08-02	$46.70	$47.66	$45.68	$46.33	$46.33	378,978
2019-08-01	$47.30	$48.28	$46.56	$47.03	$47.03	701,664
2019-07-31	$48.34	$48.71	$47.00	$47.26	$47.26	497,058
2019-07-30	$47.35	$48.54	$46.73	$48.45	$48.45	543,241
2019-07-29	$47.85	$48.49	$47.05	$47.58	$47.58	459,984
2019-07-26	$46.99	$48.09	$46.80	$48.04	$48.04	325,278
2019-07-25	$47.51	$48.11	$46.27	$46.70	$46.70	539,387
2019-07-24	$46.33	$47.15	$45.82	$47.10	$47.10	523,079
2019-07-23	$48.06	$48.25	$46.28	$46.42	$46.42	373,089
2019-07-22	$45.93	$48.24	$45.93	$47.76	$47.76	479,268
2019-07-19	$47.46	$47.88	$46.17	$46.23	$46.23	399,923
2019-07-18	$46.30	$47.74	$45.63	$47.69	$47.69	558,968
2019-07-17	$46.45	$46.79	$45.78	$46.20	$46.20	311,597
2019-07-16	$46.44	$47.37	$45.88	$46.46	$46.46	338,631
2019-07-15	$45.93	$46.45	$45.32	$46.43	$46.43	333,727
2019-07-12	$45.24	$45.92	$43.93	$45.60	$45.60	303,056
2019-07-11	$45.30	$45.75	$44.52	$45.18	$45.18	547,108
2019-07-10	$44.99	$45.39	$44.03	$45.07	$45.07	438,221
2019-07-09	$42.68	$44.85	$42.47	$44.82	$44.82	493,674
2019-07-08	$44.07	$44.07	$41.91	$42.75	$42.75	777,947
2019-07-05	$44.28	$44.76	$43.85	$44.33	$44.33	519,828
2019-07-03	$44.64	$44.67	$43.71	$44.35	$44.35	613,448
2019-07-02	$45.90	$45.90	$44.05	$44.38	$44.38	480,405
2019-07-01	$45.75	$46.35	$45.38	$45.91	$45.91	516,899
2019-06-28	$44.75	$45.28	$44.30	$45.18	$45.18	1,375,649
2019-06-27	$42.72	$44.59	$42.69	$44.55	$44.55	736,189
2019-06-26	$42.44	$42.90	$41.94	$42.26	$42.26	467,788
2019-06-25	$43.75	$43.86	$41.88	$42.27	$42.27	569,725
2019-06-24	$44.57	$44.57	$43.46	$43.54	$43.54	616,149
2019-06-21	$43.74	$44.57	$43.07	$44.31	$44.31	1,411,716
2019-06-20	$45.00	$45.74	$43.79	$44.43	$44.43	828,550
2019-06-19	$44.00	$44.63	$43.60	$44.55	$44.55	816,949
2019-06-18	$43.12	$44.41	$43.00	$44.05	$44.05	643,211
2019-06-17	$40.70	$43.29	$40.65	$43.00	$43.00	1,054,803
2019-06-14	$40.96	$41.63	$40.56	$40.68	$40.68	652,316
2019-06-13	$40.47	$41.45	$40.38	$41.33	$41.33	700,396
2019-06-12	$39.56	$40.48	$39.17	$40.20	$40.20	691,335
2019-06-11	$40.11	$40.57	$38.78	$39.42	$39.42	579,674
2019-06-10	$38.76	$40.81	$38.06	$39.94	$39.94	683,593
2019-06-07	$38.49	$38.74	$37.48	$38.70	$38.70	400,128
2019-06-06	$39.01	$39.01	$36.87	$38.31	$38.31	1,211,333
2019-06-05	$38.83	$39.07	$37.85	$39.03	$39.03	852,824
2019-06-04	$37.36	$38.68	$36.88	$38.61	$38.61	1,127,649
2019-06-03	$36.45	$37.64	$36.17	$37.22	$37.22	834,931
2019-05-31	$35.80	$36.41	$35.65	$36.24	$36.24	1,073,942
2019-05-30	$35.58	$36.31	$35.11	$36.17	$36.17	814,909
2019-05-29	$35.03	$36.16	$35.01	$35.54	$35.54	589,197
2019-05-28	$35.44	$35.89	$34.74	$35.58	$35.58	786,221
2019-05-24	$35.50	$36.00	$35.30	$35.57	$35.57	540,218
2019-05-23	$35.04	$35.42	$34.00	$35.13	$35.13	636,182
2019-05-22	$35.92	$36.47	$35.28	$35.65	$35.65	431,479
2019-05-21	$36.08	$37.00	$35.26	$36.04	$36.04	883,369
2019-05-20	$35.28	$36.69	$35.01	$35.83	$35.83	933,024
2019-05-17	$36.85	$37.13	$35.50	$35.77	$35.77	1,165,052
2019-05-16	$38.00	$39.01	$36.96	$37.32	$37.32	937,696
2019-05-15	$37.00	$39.24	$37.00	$37.84	$37.84	1,380,302
2019-05-14	$35.50	$37.64	$35.50	$37.46	$37.46	1,495,002
2019-05-13	$34.97	$37.36	$34.50	$35.14	$35.14	2,403,768
2019-05-10	$37.06	$38.20	$33.51	$36.39	$36.39	7,504,748
2019-05-09	$45.97	$46.52	$44.77	$45.67	$45.67	1,025,003
2019-05-08	$45.91	$47.17	$45.19	$46.41	$46.41	441,698
2019-05-07	$48.20	$48.34	$45.30	$45.92	$45.92	496,806
2019-05-06	$47.92	$48.93	$47.05	$48.87	$48.87	458,720
2019-05-03	$47.60	$49.29	$47.18	$49.19	$49.19	438,340
2019-05-02	$46.04	$47.53	$45.65	$47.45	$47.45	537,605
2019-05-01	$46.90	$46.97	$45.83	$45.95	$45.95	688,251
2019-04-30	$47.59	$47.96	$46.06	$46.73	$46.73	643,143
2019-04-29	$48.31	$48.84	$47.57	$47.58	$47.58	339,458
2019-04-26	$47.80	$48.74	$47.34	$48.36	$48.36	364,360
2019-04-25	$47.03	$48.17	$46.58	$47.88	$47.88	274,315
2019-04-24	$48.14	$48.30	$46.51	$47.07	$47.07	393,744
2019-04-23	$47.00	$48.22	$46.78	$47.93	$47.93	623,670
2019-04-22	$47.00	$47.96	$46.38	$46.83	$46.83	479,648
2019-04-18	$46.33	$47.64	$45.00	$47.21	$47.21	1,092,031
2019-04-17	$49.44	$49.44	$45.94	$46.14	$46.14	1,160,199
2019-04-16	$49.26	$49.60	$47.53	$48.51	$48.51	533,472
2019-04-15	$47.78	$48.99	$47.25	$48.76	$48.76	1,249,710
2019-04-12	$53.31	$53.93	$47.99	$48.03	$48.03	1,251,395
2019-04-11	$54.27	$54.60	$52.50	$52.73	$52.73	568,048
2019-04-10	$52.81	$54.29	$52.54	$54.25	$54.25	939,927
2019-04-09	$52.82	$53.45	$52.46	$52.60	$52.60	457,394
2019-04-08	$53.53	$53.74	$52.23	$52.88	$52.88	673,648
2019-04-05	$53.08	$54.08	$52.41	$54.02	$54.02	731,577
2019-04-04	$54.92	$55.64	$52.75	$52.79	$52.79	510,757
2019-04-03	$55.14	$55.32	$54.10	$55.16	$55.16	505,900
2019-04-02	$55.63	$55.66	$54.09	$54.50	$54.50	703,761
2019-04-01	$55.06	$55.71	$54.22	$55.53	$55.53	1,283,682
2019-03-29	$54.30	$54.90	$53.89	$54.35	$54.35	549,801
2019-03-28	$53.50	$55.17	$53.13	$54.22	$54.22	414,195
2019-03-27	$54.26	$54.46	$52.96	$53.62	$53.62	845,905
2019-03-26	$53.61	$54.80	$53.02	$54.44	$54.44	386,654
2019-03-25	$52.76	$53.80	$51.55	$53.05	$53.05	529,891
2019-03-22	$55.40	$55.40	$52.68	$52.98	$52.98	819,331
2019-03-21	$54.66	$56.25	$54.23	$55.62	$55.62	472,990
2019-03-20	$56.20	$56.41	$54.50	$55.08	$55.08	552,748
2019-03-19	$55.41	$56.70	$55.41	$56.17	$56.17	324,462
2019-03-18	$56.25	$57.10	$54.90	$55.68	$55.68	429,318
2019-03-15	$55.99	$58.00	$55.89	$56.50	$56.50	914,508
2019-03-14	$56.30	$56.88	$55.66	$55.83	$55.83	283,499
2019-03-13	$55.08	$56.84	$54.07	$56.84	$56.84	936,569
2019-03-12	$54.34	$55.98	$54.13	$55.10	$55.10	711,872
2019-03-11	$54.52	$54.53	$53.60	$54.18	$54.18	1,020,398
2019-03-08	$54.79	$54.79	$53.52	$54.37	$54.37	815,687
2019-03-07	$55.38	$55.86	$54.06	$55.03	$55.03	677,645
2019-03-06	$58.09	$58.15	$55.47	$55.58	$55.58	767,917
2019-03-05	$58.67	$59.75	$58.05	$58.17	$58.17	717,279
2019-03-04	$60.00	$60.45	$58.16	$58.69	$58.69	787,649
2019-03-01	$58.14	$60.49	$57.61	$59.91	$59.91	781,005
2019-02-28	$60.00	$61.23	$56.16	$57.80	$57.80	1,456,689
2019-02-27	$57.19	$58.66	$56.37	$58.66	$58.66	724,413
2019-02-26	$58.00	$58.61	$56.99	$57.09	$57.09	702,555
2019-02-25	$57.33	$59.18	$57.00	$58.53	$58.53	754,174
2019-02-22	$56.14	$58.09	$55.96	$57.02	$57.02	577,686
2019-02-21	$57.21	$57.21	$55.61	$55.89	$55.89	486,365
2019-02-20	$57.90	$58.86	$56.22	$57.45	$57.45	522,067
2019-02-19	$58.38	$58.91	$57.28	$57.62	$57.62	423,789
2019-02-15	$57.39	$58.77	$56.95	$58.50	$58.50	531,394
2019-02-14	$57.26	$57.89	$56.57	$56.96	$56.96	488,814
2019-02-13	$58.61	$59.48	$57.17	$57.56	$57.56	382,400
2019-02-12	$58.00	$59.48	$57.64	$58.08	$58.08	992,739
2019-02-11	$57.49	$57.88	$56.57	$57.64	$57.64	282,835
2019-02-08	$55.12	$57.76	$55.00	$56.98	$56.98	523,882
2019-02-07	$57.17	$57.48	$55.48	$55.90	$55.90	444,263
2019-02-06	$57.35	$58.09	$56.29	$57.52	$57.52	416,474
2019-02-05	$56.64	$57.72	$56.06	$57.33	$57.33	471,378
2019-02-04	$55.99	$56.82	$54.94	$56.42	$56.42	283,951
2019-02-01	$56.91	$56.96	$54.91	$55.78	$55.78	568,089
2019-01-31	$56.40	$57.25	$56.21	$56.75	$56.75	652,359
2019-01-30	$53.77	$56.84	$53.40	$56.46	$56.46	710,669
2019-01-29	$53.76	$53.80	$52.86	$53.66	$53.66	373,082
2019-01-28	$54.00	$54.13	$52.61	$53.49	$53.49	658,972
2019-01-25	$54.19	$54.97	$53.08	$54.64	$54.64	727,192
2019-01-24	$51.91	$53.58	$51.69	$53.46	$53.46	508,386
2019-01-23	$51.74	$53.19	$50.87	$51.91	$51.91	1,056,347
2019-01-22	$52.01	$52.63	$51.22	$51.43	$51.43	980,245
2019-01-18	$49.94	$52.83	$49.34	$52.72	$52.72	884,147
2019-01-17	$50.58	$52.26	$49.61	$50.79	$50.79	758,835
2019-01-16	$49.22	$50.80	$49.22	$50.67	$50.67	590,609
2019-01-15	$47.50	$49.17	$47.22	$49.11	$49.11	559,016
2019-01-14	$46.90	$48.11	$46.31	$47.31	$47.31	507,834
2019-01-11	$47.75	$48.43	$47.27	$47.68	$47.68	349,398
2019-01-10	$46.85	$48.36	$46.25	$47.91	$47.91	665,377
2019-01-09	$48.40	$48.87	$47.54	$48.03	$48.03	454,870
2019-01-08	$47.72	$48.25	$46.56	$48.25	$48.25	816,032
2019-01-07	$45.90	$47.59	$45.66	$46.74	$46.74	1,004,066
2019-01-04	$43.80	$45.50	$42.97	$45.36	$45.36	884,936
2019-01-03	$44.97	$46.32	$42.50	$42.83	$42.83	932,037
2019-01-02	$45.15	$46.68	$44.50	$45.82	$45.82	538,319
2018-12-31	$45.25	$46.49	$44.07	$46.28	$46.28	879,873
2018-12-28	$44.02	$45.94	$43.23	$44.83	$44.83	706,050
2018-12-27	$43.00	$43.95	$41.74	$43.78	$43.78	646,087
2018-12-26	$41.05	$44.15	$40.95	$44.08	$44.08	714,646
2018-12-24	$39.83	$41.43	$39.27	$40.65	$40.65	309,860
2018-12-21	$42.74	$43.10	$39.10	$40.23	$40.23	1,942,336
2018-12-20	$41.00	$46.34	$40.75	$42.43	$42.43	2,068,062
2018-12-19	$40.69	$43.00	$39.68	$40.75	$40.75	1,209,767
2018-12-18	$41.10	$41.84	$38.93	$39.50	$39.50	914,840
2018-12-17	$39.05	$40.88	$38.28	$38.99	$38.99	621,266
2018-12-14	$38.58	$40.57	$38.56	$39.55	$39.55	551,188
2018-12-13	$40.83	$41.39	$38.88	$39.37	$39.37	382,565
2018-12-12	$40.40	$41.42	$40.20	$40.67	$40.67	403,206
2018-12-11	$40.00	$41.16	$39.13	$39.76	$39.76	358,907
2018-12-10	$38.10	$39.12	$37.27	$39.04	$39.04	386,384
2018-12-07	$41.00	$42.33	$37.64	$37.97	$37.97	961,539
2018-12-06	$41.03	$42.10	$40.08	$40.93	$40.93	433,332
2018-12-04	$43.44	$44.73	$41.20	$41.34	$41.34	1,027,294
2018-12-03	$43.95	$44.50	$42.74	$43.93	$43.93	537,799
2018-11-30	$42.37	$43.46	$41.88	$43.36	$43.36	379,700
2018-11-29	$42.80	$43.34	$42.09	$42.26	$42.26	368,802
2018-11-28	$40.79	$43.14	$40.37	$43.07	$43.07	379,441
2018-11-27	$41.31	$41.31	$40.20	$40.56	$40.56	255,389
2018-11-26	$40.96	$42.00	$40.58	$41.54	$41.54	389,054
2018-11-23	$39.09	$41.63	$39.09	$40.32	$40.32	169,573
2018-11-21	$40.00	$40.30	$39.00	$39.57	$39.57	481,700
2018-11-20	$38.37	$40.04	$37.85	$39.38	$39.38	642,852
2018-11-19	$40.32	$41.28	$38.41	$39.21	$39.21	451,262
2018-11-16	$39.97	$40.59	$38.72	$40.44	$40.44	575,406
2018-11-15	$39.24	$41.00	$39.00	$40.36	$40.36	426,314
2018-11-14	$41.24	$41.91	$39.31	$39.49	$39.49	436,206
2018-11-13	$39.70	$41.45	$39.50	$40.67	$40.67	681,153
2018-11-12	$41.87	$42.21	$39.39	$39.39	$39.39	577,182
2018-11-09	$43.35	$43.96	$41.48	$42.06	$42.06	515,088
2018-11-08	$43.15	$44.48	$42.21	$43.48	$43.48	675,887
2018-11-07	$43.00	$43.90	$41.83	$43.28	$43.28	638,580
2018-11-06	$42.01	$44.37	$41.46	$42.59	$42.59	931,984
2018-11-05	$44.81	$45.48	$41.80	$42.18	$42.18	969,698
2018-11-02	$44.20	$45.80	$43.55	$44.83	$44.83	868,306
2018-11-01	$42.87	$44.72	$42.87	$44.20	$44.20	1,177,680
2018-10-31	$40.32	$43.80	$40.25	$42.87	$42.87	1,362,768
2018-10-30	$41.66	$42.34	$38.52	$39.64	$39.64	1,372,046
2018-10-29	$47.42	$47.66	$41.46	$41.62	$41.62	1,848,833
2018-10-26	$46.03	$48.17	$45.40	$46.82	$46.82	486,338
2018-10-25	$45.48	$48.83	$45.18	$47.36	$47.36	736,815
2018-10-24	$51.25	$52.02	$45.48	$45.58	$45.58	708,692
2018-10-23	$49.78	$52.55	$48.82	$51.12	$51.12	362,310
2018-10-22	$52.91	$52.92	$50.39	$50.60	$50.60	574,973
2018-10-19	$54.71	$55.91	$52.16	$52.90	$52.90	904,376
2018-10-18	$55.47	$55.90	$53.65	$54.63	$54.63	563,995
2018-10-17	$53.37	$55.94	$52.61	$55.72	$55.72	608,431
2018-10-16	$50.34	$53.65	$50.07	$53.52	$53.52	542,420
2018-10-15	$49.95	$50.30	$49.14	$49.67	$49.67	357,003
2018-10-12	$50.34	$51.20	$48.70	$49.79	$49.79	450,829
2018-10-11	$49.71	$50.95	$49.13	$49.16	$49.16	453,685
2018-10-10	$52.50	$52.79	$49.73	$49.75	$49.75	594,636
2018-10-09	$52.23	$53.78	$51.12	$52.76	$52.76	523,761
2018-10-08	$53.82	$53.90	$51.02	$52.40	$52.40	731,691
2018-10-05	$58.02	$59.22	$53.76	$54.20	$54.20	889,297
2018-10-04	$59.89	$59.97	$57.62	$57.93	$57.93	454,645
2018-10-03	$59.46	$60.42	$58.29	$60.16	$60.16	362,487
2018-10-02	$59.04	$59.82	$57.87	$59.07	$59.07	509,271
2018-10-01	$61.00	$61.23	$58.66	$58.86	$58.86	531,355
2018-09-28	$60.95	$61.50	$59.75	$60.75	$60.75	808,070
2018-09-27	$60.15	$61.95	$59.70	$61.30	$61.30	371,901
2018-09-26	$60.40	$60.88	$59.35	$60.25	$60.25	393,266
2018-09-25	$59.85	$60.70	$59.15	$60.40	$60.40	300,351
2018-09-24	$57.90	$60.25	$56.50	$60.10	$60.10	417,708
2018-09-21	$58.80	$59.40	$57.05	$57.80	$57.80	777,264
2018-09-20	$56.95	$59.30	$56.80	$59.00	$59.00	407,928
2018-09-19	$57.25	$58.00	$56.05	$56.30	$56.30	384,207
2018-09-18	$57.05	$58.65	$56.85	$57.35	$57.35	491,323
2018-09-17	$59.50	$59.80	$56.35	$56.80	$56.80	455,953
2018-09-14	$59.60	$60.98	$59.15	$59.75	$59.75	294,717
2018-09-13	$59.50	$61.20	$59.20	$59.55	$59.55	285,111
2018-09-12	$58.95	$60.00	$58.50	$59.60	$59.60	294,452
2018-09-11	$58.60	$59.40	$57.95	$59.00	$59.00	233,640
2018-09-10	$57.35	$58.95	$56.55	$58.60	$58.60	335,011
2018-09-07	$57.00	$57.80	$56.15	$56.95	$56.95	305,224
2018-09-06	$60.25	$60.60	$57.20	$57.30	$57.30	430,945
2018-09-05	$61.10	$61.45	$59.85	$60.45	$60.45	225,783
2018-09-04	$61.15	$61.30	$59.50	$61.05	$61.05	256,298
2018-08-31	$61.05	$61.30	$59.95	$61.15	$61.15	252,556
2018-08-30	$60.75	$61.90	$60.70	$60.80	$60.80	216,113
2018-08-29	$61.00	$61.45	$60.03	$60.90	$60.90	303,166
2018-08-28	$61.45	$61.90	$59.90	$60.45	$60.45	280,241
2018-08-27	$60.10	$61.95	$59.85	$61.45	$61.45	366,671
2018-08-24	$59.85	$60.60	$59.15	$59.55	$59.55	308,545
2018-08-23	$61.75	$61.82	$59.40	$59.75	$59.75	399,496
2018-08-22	$60.65	$62.00	$60.55	$61.80	$61.80	320,189
2018-08-21	$59.50	$61.20	$59.25	$60.95	$60.95	363,939
2018-08-20	$61.20	$61.20	$59.25	$59.30	$59.30	304,631
2018-08-17	$60.45	$60.90	$59.90	$60.70	$60.70	205,638
2018-08-16	$60.40	$61.20	$59.25	$60.55	$60.55	275,917
2018-08-15	$60.25	$60.65	$59.20	$60.25	$60.25	405,536
2018-08-14	$60.50	$61.40	$59.75	$60.60	$60.60	390,366
2018-08-13	$59.85	$60.55	$59.15	$60.15	$60.15	449,141
2018-08-10	$59.25	$61.25	$59.00	$59.95	$59.95	259,817
2018-08-09	$61.40	$61.40	$59.05	$59.55	$59.55	492,322
2018-08-08	$63.50	$64.85	$60.85	$61.75	$61.75	710,358
2018-08-07	$62.50	$63.38	$62.11	$62.95	$62.95	412,947
2018-08-06	$61.20	$62.50	$59.85	$62.35	$62.35	545,924
2018-08-03	$62.85	$62.85	$60.75	$61.20	$61.20	592,644
2018-08-02	$63.15	$63.87	$62.05	$62.95	$62.95	448,418
2018-08-01	$63.00	$63.93	$62.25	$63.55	$63.55	363,098
2018-07-31	$60.75	$63.90	$60.20	$63.10	$63.10	827,805
2018-07-30	$61.90	$62.75	$60.75	$61.70	$61.70	404,144
2018-07-27	$65.40	$65.80	$61.55	$62.10	$62.10	526,201
2018-07-26	$65.50	$66.10	$64.45	$65.40	$65.40	465,800
2018-07-25	$63.40	$66.85	$63.29	$65.90	$65.90	401,562
2018-07-24	$67.00	$67.85	$62.95	$63.25	$63.25	517,368
2018-07-23	$65.10	$66.80	$64.50	$66.40	$66.40	291,252
2018-07-20	$64.35	$65.60	$64.30	$65.05	$65.05	533,084
2018-07-19	$64.90	$64.90	$63.70	$64.40	$64.40	462,019
2018-07-18	$65.45	$66.15	$64.40	$65.15	$65.15	385,976
2018-07-17	$63.20	$66.45	$61.75	$65.70	$65.70	375,827
2018-07-16	$64.05	$64.05	$61.85	$63.05	$63.05	594,521
2018-07-13	$65.00	$65.20	$62.80	$63.90	$63.90	578,657
2018-07-12	$65.75	$65.85	$65.05	$65.35	$65.35	442,086
2018-07-11	$65.35	$66.70	$64.90	$65.05	$65.05	380,931
2018-07-10	$66.40	$66.55	$65.15	$65.85	$65.85	330,627
2018-07-09	$67.25	$68.55	$65.05	$65.90	$65.90	694,768
2018-07-06	$63.55	$67.40	$62.73	$67.25	$67.25	560,240
2018-07-05	$65.15	$65.50	$63.35	$63.45	$63.45	387,740
2018-07-03	$63.65	$65.75	$62.95	$64.95	$64.95	359,727
2018-07-02	$62.15	$63.30	$61.30	$63.25	$63.25	388,886
2018-06-29	$62.25	$62.90	$61.58	$62.60	$62.60	651,138
2018-06-28	$60.85	$61.80	$60.30	$61.80	$61.80	415,809
2018-06-27	$61.50	$62.03	$60.50	$60.85	$60.85	446,646
2018-06-26	$63.85	$64.80	$61.15	$61.35	$61.35	878,679
2018-06-25	$64.80	$64.80	$62.15	$63.50	$63.50	836,079
2018-06-22	$64.35	$65.00	$63.60	$64.95	$64.95	1,424,561
2018-06-21	$63.65	$64.55	$63.05	$64.40	$64.40	657,656
2018-06-20	$62.10	$64.25	$62.05	$63.90	$63.90	886,197
2018-06-19	$60.05	$62.05	$59.90	$61.80	$61.80	634,584
2018-06-18	$58.50	$60.00	$57.30	$59.70	$59.70	392,286
2018-06-15	$58.50	$59.62	$58.05	$58.85	$58.85	1,180,473
2018-06-14	$59.20	$60.50	$58.90	$59.10	$59.10	799,424
2018-06-13	$57.70	$59.60	$57.70	$59.40	$59.40	395,880
2018-06-12	$57.45	$58.90	$57.30	$58.25	$58.25	320,711
2018-06-11	$58.10	$58.15	$56.65	$57.35	$57.35	348,671
2018-06-08	$55.55	$58.00	$55.05	$57.90	$57.90	424,986
2018-06-07	$56.45	$56.80	$55.50	$55.80	$55.80	487,065
2018-06-06	$55.25	$56.75	$54.85	$56.60	$56.60	300,853
2018-06-05	$55.85	$55.95	$54.45	$55.30	$55.30	317,808
2018-06-04	$56.10	$56.40	$53.80	$55.60	$55.60	452,982
2018-06-01	$54.30	$54.40	$52.60	$54.05	$54.05	374,567
2018-05-31	$53.15	$54.25	$52.75	$53.90	$53.90	474,959
2018-05-30	$51.55	$53.10	$51.55	$52.70	$52.70	415,398
2018-05-29	$51.35	$52.20	$50.75	$51.25	$51.25	211,359
2018-05-25	$51.65	$52.10	$50.55	$51.65	$51.65	303,585
2018-05-24	$53.25	$53.80	$51.40	$51.45	$51.45	379,252
2018-05-23	$53.10	$54.03	$52.85	$53.50	$53.50	413,156
2018-05-22	$53.00	$54.20	$52.55	$53.45	$53.45	395,638
2018-05-21	$51.25	$55.35	$51.25	$52.55	$52.55	981,093
2018-05-18	$51.60	$52.08	$50.70	$51.15	$51.15	533,581
2018-05-17	$52.20	$52.40	$51.15	$51.30	$51.30	589,481
2018-05-16	$50.90	$52.70	$50.65	$52.60	$52.60	540,308
2018-05-15	$50.30	$51.80	$49.90	$51.10	$51.10	604,982
2018-05-14	$47.80	$49.85	$47.40	$49.70	$49.70	548,785
2018-05-11	$45.40	$47.60	$45.40	$47.40	$47.40	502,702
2018-05-10	$47.10	$47.69	$44.60	$45.40	$45.40	532,697
2018-05-09	$47.75	$48.50	$46.55	$48.10	$48.10	317,425
2018-05-08	$48.05	$48.10	$47.15	$47.65	$47.65	224,888
2018-05-07	$47.65	$48.45	$47.05	$48.15	$48.15	573,563
2018-05-04	$46.10	$48.00	$46.10	$47.65	$47.65	255,503
2018-05-03	$47.25	$47.90	$45.80	$46.15	$46.15	361,227
2018-05-02	$46.85	$47.78	$46.45	$47.15	$47.15	304,535
2018-05-01	$45.40	$46.75	$45.05	$46.75	$46.75	421,360
2018-04-30	$46.90	$48.95	$45.40	$45.45	$45.45	216,896
2018-04-27	$47.25	$47.80	$46.63	$46.70	$46.70	165,664
2018-04-26	$47.15	$48.00	$46.85	$47.10	$47.10	253,719
2018-04-25	$46.70	$47.15	$45.70	$46.65	$46.65	272,585
2018-04-24	$46.75	$47.41	$45.90	$46.85	$46.85	293,062
2018-04-23	$46.60	$46.95	$45.60	$46.35	$46.35	276,029
2018-04-20	$46.30	$46.80	$45.85	$46.40	$46.40	500,277
2018-04-19	$48.05	$48.15	$46.50	$46.60	$46.60	320,788
2018-04-18	$49.35	$49.60	$48.10	$48.15	$48.15	281,997
2018-04-17	$47.75	$48.90	$47.25	$48.90	$48.90	341,368
2018-04-16	$48.50	$48.73	$46.95	$47.40	$47.40	302,287
2018-04-13	$49.00	$49.00	$47.35	$48.05	$48.05	327,839
2018-04-12	$48.35	$49.15	$47.75	$48.70	$48.70	273,952
2018-04-11	$48.35	$49.95	$47.30	$48.20	$48.20	440,530
2018-04-10	$47.05	$49.00	$46.50	$48.85	$48.85	781,928
2018-04-09	$45.60	$47.25	$45.40	$46.25	$46.25	490,253
2018-04-06	$44.70	$45.55	$44.30	$44.90	$44.90	761,810
2018-04-05	$47.00	$47.10	$45.00	$45.00	$45.00	526,980
2018-04-04	$44.15	$46.85	$44.00	$46.70	$46.70	632,381
2018-04-03	$45.30	$46.20	$44.75	$45.30	$45.30	451,788
2018-04-02	$45.90	$45.90	$44.20	$45.00	$45.00	636,792
2018-03-29	$46.60	$47.10	$45.40	$46.20	$46.20	623,122
2018-03-28	$45.50	$46.45	$44.40	$46.05	$46.05	658,406
2018-03-27	$49.00	$49.00	$45.10	$45.35	$45.35	451,341
2018-03-26	$47.75	$48.85	$46.60	$48.80	$48.80	494,093
2018-03-23	$48.65	$49.68	$46.65	$46.70	$46.70	499,864
2018-03-22	$50.50	$51.20	$48.85	$48.90	$48.90	340,102
2018-03-21	$50.75	$51.75	$50.50	$51.05	$51.05	324,586
2018-03-20	$50.35	$51.20	$49.85	$50.50	$50.50	573,852
2018-03-19	$51.15	$51.85	$49.40	$50.05	$50.05	621,431
2018-03-16	$51.65	$52.30	$50.80	$51.15	$51.15	932,295
2018-03-15	$53.40	$53.65	$50.67	$51.20	$51.20	790,316
2018-03-14	$53.20	$54.20	$52.85	$53.75	$53.75	284,967
2018-03-13	$54.95	$55.85	$52.80	$53.45	$53.45	511,319
2018-03-12	$55.75	$56.10	$54.50	$54.80	$54.80	396,594
2018-03-09	$54.20	$56.27	$54.00	$55.45	$55.45	590,396
2018-03-08	$54.50	$54.50	$51.93	$54.20	$54.20	574,233
2018-03-07	$52.70	$54.75	$51.85	$54.45	$54.45	692,576
2018-03-06	$55.40	$55.80	$53.05	$53.55	$53.55	658,397
2018-03-05	$55.20	$56.00	$54.85	$55.30	$55.30	950,915
2018-03-02	$53.65	$55.75	$53.65	$55.40	$55.40	730,965
2018-03-01	$55.80	$55.80	$52.85	$54.95	$54.95	1,109,356
2018-02-28	$58.15	$58.45	$53.03	$55.10	$55.10	1,364,944
2018-02-27	$59.65	$61.20	$58.35	$58.45	$58.45	1,224,753
2018-02-26	$57.60	$60.60	$57.50	$59.75	$59.75	523,999
2018-02-23	$56.15	$57.65	$55.15	$57.50	$57.50	362,992
2018-02-22	$56.55	$58.60	$56.00	$56.20	$56.20	413,921
2018-02-21	$55.10	$58.10	$54.65	$56.00	$56.00	477,353
2018-02-20	$55.95	$57.05	$54.40	$54.60	$54.60	769,727
2018-02-16	$56.20	$57.25	$55.60	$56.50	$56.50	287,366
2018-02-15	$56.40	$57.10	$53.85	$56.45	$56.45	513,571
2018-02-14	$53.65	$56.75	$53.15	$56.40	$56.40	485,637
2018-02-13	$52.50	$54.40	$52.35	$54.25	$54.25	534,555
2018-02-12	$50.85	$53.60	$50.21	$53.10	$53.10	492,354
2018-02-09	$51.90	$51.95	$47.60	$50.70	$50.70	852,809
2018-02-08	$54.25	$55.60	$51.00	$51.00	$51.00	592,651
2018-02-07	$53.50	$54.60	$53.00	$53.95	$53.95	408,032
2018-02-06	$51.90	$54.25	$51.55	$53.80	$53.80	885,720
2018-02-05	$55.00	$56.46	$53.10	$53.20	$53.20	755,521
2018-02-02	$58.75	$59.15	$55.65	$55.75	$55.75	545,882
2018-02-01	$58.55	$61.00	$58.10	$59.35	$59.35	461,949
2018-01-31	$60.55	$61.85	$58.00	$58.55	$58.55	542,244
2018-01-30	$60.15	$62.75	$59.40	$60.55	$60.55	720,965
2018-01-29	$58.40	$63.00	$58.15	$61.65	$61.65	1,046,888
2018-01-26	$57.80	$60.40	$56.60	$58.35	$58.35	1,094,907
2018-01-25	$53.20	$58.00	$52.95	$57.90	$57.90	793,655
2018-01-24	$53.75	$54.90	$52.20	$52.80	$52.80	663,160
2018-01-23	$50.00	$53.50	$49.50	$53.25	$53.25	691,369
2018-01-22	$48.35	$50.00	$47.80	$49.90	$49.90	646,057
2018-01-19	$47.35	$48.00	$46.55	$47.85	$47.85	1,179,545
2018-01-18	$48.25	$48.25	$46.80	$47.30	$47.30	302,089
2018-01-17	$48.15	$48.95	$47.43	$48.20	$48.20	449,883
2018-01-16	$49.50	$49.80	$47.60	$47.80	$47.80	668,323
2018-01-12	$48.95	$49.55	$48.55	$49.50	$49.50	337,707
2018-01-11	$48.25	$49.15	$47.50	$48.95	$48.95	305,538
2018-01-10	$48.15	$48.40	$47.15	$48.00	$48.00	300,329
2018-01-09	$46.45	$48.70	$46.45	$48.35	$48.35	414,104
2018-01-08	$46.35	$46.75	$44.75	$46.20	$46.20	663,105
2018-01-05	$47.75	$48.15	$45.50	$46.15	$46.15	516,195
2018-01-04	$50.50	$50.50	$47.45	$47.65	$47.65	560,348
2018-01-03	$51.00	$51.45	$50.00	$50.30	$50.30	381,314
2018-01-02	$47.85	$50.70	$47.45	$50.70	$50.70	490,635
2017-12-29	$48.80	$49.35	$47.40	$47.40	$47.40	404,944
2017-12-28	$48.00	$48.85	$47.70	$48.75	$48.75	303,802
2017-12-27	$48.00	$49.00	$47.10	$47.95	$47.95	439,453
2017-12-26	$47.50	$48.70	$47.00	$47.80	$47.80	389,412
2017-12-22	$46.10	$49.25	$46.10	$47.80	$47.80	569,171
2017-12-21	$44.95	$45.95	$44.17	$45.55	$45.55	342,389
2017-12-20	$43.90	$44.73	$42.85	$44.55	$44.55	484,226
2017-12-19	$43.65	$44.10	$42.95	$43.35	$43.35	510,682
2017-12-18	$42.80	$43.50	$42.00	$43.35	$43.35	529,441
2017-12-15	$41.80	$43.50	$40.74	$42.40	$42.40	2,858,243
2017-12-14	$43.70	$44.23	$41.25	$41.95	$41.95	728,285
2017-12-13	$43.95	$45.15	$43.50	$44.15	$44.15	876,746
2017-12-12	$45.25	$45.58	$43.45	$43.70	$43.70	689,263
2017-12-11	$46.00	$47.35	$44.85	$45.05	$45.05	612,774
2017-12-08	$45.35	$47.10	$45.35	$46.40	$46.40	662,827
2017-12-07	$45.10	$45.70	$44.45	$45.25	$45.25	755,370
2017-12-06	$45.00	$45.30	$44.30	$44.85	$44.85	466,090
2017-12-05	$44.50	$46.40	$44.40	$44.45	$44.45	343,325
2017-12-04	$47.50	$48.40	$44.30	$44.50	$44.50	451,259
2017-12-01	$47.60	$47.73	$45.65	$47.15	$47.15	481,175
2017-11-30	$46.90	$47.85	$46.80	$47.50	$47.50	610,386
2017-11-29	$47.45	$48.65	$46.45	$46.95	$46.95	379,159
2017-11-28	$47.20	$48.05	$46.20	$47.30	$47.30	341,058
2017-11-27	$47.95	$48.25	$47.00	$47.15	$47.15	386,446
2017-11-24	$47.40	$47.85	$46.80	$47.50	$47.50	133,092
2017-11-22	$48.10	$48.10	$47.10	$47.35	$47.35	275,599
2017-11-21	$48.10	$49.25	$47.60	$47.80	$47.80	315,459
2017-11-20	$46.85	$47.80	$46.20	$47.55	$47.55	385,023
2017-11-17	$46.65	$47.55	$45.65	$46.88	$46.88	485,681
2017-11-16	$45.35	$48.00	$45.10	$47.10	$47.10	767,949
2017-11-15	$43.50	$45.70	$43.50	$45.05	$45.05	809,992
2017-11-14	$46.15	$46.15	$43.35	$44.85	$44.85	981,290
2017-11-13	$47.25	$47.25	$45.25	$46.20	$46.20	686,077
2017-11-10	$47.60	$49.03	$46.35	$47.13	$47.13	754,530
2017-11-09	$53.00	$53.00	$40.85	$48.25	$48.25	2,015,803
2017-11-08	$54.00	$55.45	$53.20	$54.05	$54.05	644,509
2017-11-07	$55.70	$55.80	$53.68	$53.90	$53.90	344,990
2017-11-06	$56.10	$56.33	$54.70	$55.80	$55.80	388,086
2017-11-03	$54.90	$56.40	$54.90	$55.75	$55.75	370,430
2017-11-02	$54.80	$55.75	$53.80	$55.00	$55.00	299,827
2017-11-01	$56.05	$57.00	$54.60	$54.95	$54.95	322,175
2017-10-31	$56.40	$56.80	$55.10	$55.85	$55.85	435,509
2017-10-30	$55.65	$57.65	$55.25	$56.10	$56.10	535,241
2017-10-27	$54.25	$55.90	$53.70	$55.90	$55.90	495,089
2017-10-26	$53.55	$55.30	$53.30	$54.20	$54.20	462,371
2017-10-25	$54.95	$55.70	$53.75	$54.00	$54.00	341,815
2017-10-24	$54.30	$56.00	$54.05	$54.65	$54.65	448,728
2017-10-23	$55.20	$55.55	$54.03	$54.20	$54.20	433,710
2017-10-20	$54.85	$55.20	$53.60	$54.65	$54.65	767,923
2017-10-19	$54.25	$54.70	$53.05	$54.15	$54.15	502,343
2017-10-18	$56.00	$56.50	$54.95	$55.05	$55.05	371,377
2017-10-17	$54.60	$55.85	$53.92	$55.30	$55.30	431,511
2017-10-16	$55.00	$56.03	$54.10	$54.50	$54.50	319,304
2017-10-13	$55.50	$56.20	$54.60	$54.75	$54.75	409,180
2017-10-12	$56.05	$57.45	$55.58	$55.83	$55.83	582,376
2017-10-11	$55.00	$56.95	$54.96	$56.45	$56.45	741,758
2017-10-10	$55.00	$55.15	$53.87	$55.15	$55.15	555,643
2017-10-09	$55.20	$55.90	$54.40	$55.10	$55.10	441,897
2017-10-06	$56.00	$56.00	$54.13	$55.20	$55.20	723,955
2017-10-05	$58.15	$58.63	$55.90	$56.70	$56.70	1,214,265
2017-10-04	$56.45	$60.15	$55.95	$60.10	$60.10	2,814,728
2017-10-03	$55.65	$56.15	$55.00	$56.05	$56.05	508,017
2017-10-02	$53.45	$55.65	$53.20	$55.65	$55.65	656,940
2017-09-29	$53.25	$54.05	$52.85	$53.80	$53.80	421,102
2017-09-28	$51.95	$54.00	$51.83	$53.45	$53.45	522,086
2017-09-27	$51.15	$52.25	$50.45	$51.95	$51.95	430,426
2017-09-26	$51.80	$52.33	$50.40	$50.50	$50.50	515,114
2017-09-25	$51.30	$52.66	$50.50	$51.75	$51.75	622,298
2017-09-22	$52.60	$52.80	$50.55	$51.35	$51.35	650,609
2017-09-21	$53.80	$54.05	$52.80	$52.90	$52.90	344,590
2017-09-20	$53.75	$54.05	$53.10	$53.90	$53.90	624,971
2017-09-19	$52.90	$53.80	$52.70	$53.50	$53.50	474,681
2017-09-18	$52.55	$53.10	$52.10	$52.75	$52.75	729,517
2017-09-15	$52.00	$52.61	$51.35	$52.40	$52.40	1,432,575
2017-09-14	$51.00	$52.70	$50.30	$52.10	$52.10	890,315
2017-09-13	$49.80	$52.50	$49.55	$51.60	$51.60	1,366,046
2017-09-12	$49.80	$50.40	$48.75	$49.85	$49.85	514,652
2017-09-11	$49.45	$50.75	$48.85	$49.90	$49.90	770,958
2017-09-08	$48.50	$49.40	$48.25	$49.10	$49.10	560,812
2017-09-07	$48.05	$48.90	$47.20	$48.80	$48.80	657,469
2017-09-06	$48.45	$49.50	$47.85	$48.10	$48.10	1,008,550
2017-09-05	$48.90	$48.90	$47.20	$48.15	$48.15	1,127,120
2017-09-01	$48.05	$49.00	$47.60	$49.00	$49.00	572,517
2017-08-31	$46.55	$48.30	$46.15	$48.20	$48.20	857,672
2017-08-30	$44.70	$47.00	$44.50	$46.45	$46.45	813,787
2017-08-29	$42.95	$45.00	$42.55	$44.85	$44.85	862,025
2017-08-28	$43.30	$43.55	$42.75	$43.50	$43.50	534,232
2017-08-25	$43.30	$43.70	$42.20	$42.80	$42.80	989,480
2017-08-24	$41.30	$43.00	$41.15	$43.00	$43.00	825,412
2017-08-23	$41.15	$41.70	$40.85	$41.20	$41.20	502,422
2017-08-22	$41.20	$41.48	$40.33	$41.40	$41.40	1,074,925
2017-08-21	$40.90	$41.60	$40.60	$41.25	$41.25	639,889
2017-08-18	$40.65	$41.25	$40.35	$41.00	$41.00	1,348,330
2017-08-17	$40.85	$41.95	$40.26	$41.00	$41.00	1,570,334
2017-08-16	$42.00	$42.95	$40.60	$40.75	$40.75	3,945,134
2017-08-15	$42.95	$44.45	$41.25	$41.30	$41.30	1,258,184
2017-08-14	$42.20	$44.85	$42.00	$44.05	$44.05	1,251,077
2017-08-11	$42.00	$43.15	$41.15	$41.65	$41.65	1,005,368
2017-08-10	$43.25	$43.25	$40.90	$41.10	$41.10	1,226,276
2017-08-09	$49.50	$49.50	$43.25	$43.65	$43.65	2,426,033
2017-08-08	$50.40	$51.70	$48.05	$49.50	$49.50	9,380,769
2017-08-07	$34.90	$35.00	$33.10	$33.40	$33.40	1,526,754
2017-08-04	$34.90	$35.00	$34.45	$35.00	$35.00	240,956
2017-08-03	$35.00	$35.00	$34.20	$34.70	$34.70	420,614
2017-08-02	$33.90	$35.05	$33.55	$34.95	$34.95	389,117
2017-08-01	$34.15	$34.25	$33.05	$33.80	$33.80	368,438
2017-07-31	$34.30	$34.53	$34.00	$34.15	$34.15	184,275
2017-07-28	$33.60	$34.65	$33.53	$34.25	$34.25	200,600
2017-07-27	$35.65	$35.65	$33.45	$33.70	$33.70	522,189
2017-07-26	$35.40	$35.85	$35.20	$35.50	$35.50	182,002
2017-07-25	$35.80	$35.80	$34.50	$35.20	$35.20	356,309
2017-07-24	$35.00	$35.55	$34.75	$35.55	$35.55	288,422
2017-07-21	$34.75	$35.19	$34.40	$34.95	$34.95	367,704
2017-07-20	$34.90	$35.50	$34.60	$35.25	$35.25	288,932
2017-07-19	$35.00	$35.55	$34.25	$34.70	$34.70	269,159
2017-07-18	$34.95	$35.65	$34.30	$34.65	$34.65	264,436
2017-07-17	$33.45	$35.25	$33.40	$35.00	$35.00	796,633
2017-07-14	$33.40	$33.65	$33.15	$33.50	$33.50	200,985
2017-07-13	$33.30	$33.90	$32.20	$33.55	$33.55	363,770
2017-07-12	$33.60	$34.00	$33.05	$33.35	$33.35	410,616
2017-07-11	$33.05	$33.70	$32.65	$33.45	$33.45	410,743
2017-07-10	$33.20	$33.60	$32.30	$32.55	$32.55	317,992
2017-07-07	$33.00	$33.65	$32.85	$33.45	$33.45	252,244
2017-07-06	$33.70	$34.25	$32.70	$32.75	$32.75	568,428
2017-07-05	$32.50	$33.95	$32.50	$33.95	$33.95	401,751
2017-07-03	$32.60	$32.85	$31.83	$32.70	$32.70	167,139
2017-06-30	$31.55	$32.75	$31.35	$32.30	$32.30	418,789
2017-06-29	$32.10	$32.15	$31.10	$31.60	$31.60	229,792
2017-06-28	$31.30	$32.10	$30.95	$32.05	$32.05	283,867
2017-06-27	$32.60	$33.00	$31.30	$31.40	$31.40	590,100
2017-06-26	$32.90	$33.40	$32.15	$32.55	$32.55	748,027
2017-06-23	$32.20	$32.40	$31.05	$32.25	$32.25	489,234
2017-06-22	$31.70	$32.50	$31.02	$32.35	$32.35	796,714
2017-06-21	$30.40	$31.65	$30.40	$31.60	$31.60	543,654
2017-06-20	$29.70	$31.25	$29.50	$30.15	$30.15	564,384
2017-06-19	$29.90	$30.40	$29.30	$29.60	$29.60	765,105
2017-06-16	$28.55	$29.80	$28.50	$29.80	$29.80	822,104
2017-06-15	$28.50	$29.55	$28.50	$29.35	$29.35	373,787
2017-06-14	$28.95	$29.55	$28.85	$29.25	$29.25	373,736
2017-06-13	$28.10	$29.45	$28.10	$29.25	$29.25	300,827
2017-06-12	$28.75	$29.00	$27.85	$28.10	$28.10	389,738
2017-06-09	$29.15	$29.65	$28.35	$28.90	$28.90	575,920
2017-06-08	$28.75	$29.40	$28.50	$29.15	$29.15	299,148
2017-06-07	$28.95	$29.35	$28.30	$28.65	$28.65	289,782
2017-06-06	$28.70	$29.45	$28.27	$29.05	$29.05	542,226
2017-06-05	$27.55	$28.85	$27.55	$28.70	$28.70	812,283
2017-06-02	$27.60	$28.00	$27.30	$27.75	$27.75	446,717
2017-06-01	$26.30	$27.65	$26.10	$27.60	$27.60	485,213
2017-05-31	$25.95	$26.40	$25.35	$26.30	$26.30	771,547
2017-05-30	$27.25	$27.47	$25.70	$25.75	$25.75	490,613
2017-05-26	$27.15	$27.68	$27.00	$27.25	$27.25	274,079
2017-05-25	$27.50	$27.65	$27.05	$27.15	$27.15	201,406
2017-05-24	$26.95	$27.50	$26.50	$27.30	$27.30	284,189
2017-05-23	$26.55	$27.15	$26.38	$26.90	$26.90	304,029
2017-05-22	$26.75	$26.80	$26.10	$26.60	$26.60	318,847
2017-05-19	$27.25	$27.90	$26.68	$26.75	$26.75	300,400
2017-05-18	$26.80	$27.35	$26.65	$27.25	$27.25	316,668
2017-05-17	$27.35	$27.53	$26.55	$26.70	$26.70	457,566
2017-05-16	$27.40	$28.00	$27.20	$28.00	$28.00	374,281
2017-05-15	$27.45	$28.00	$27.40	$27.90	$27.90	320,610
2017-05-12	$26.55	$27.45	$26.39	$27.45	$27.45	438,151
2017-05-11	$27.50	$27.50	$26.38	$26.65	$26.65	420,685
2017-05-10	$27.35	$27.60	$25.65	$27.30	$27.30	749,927
2017-05-09	$27.50	$28.23	$27.45	$27.80	$27.80	515,235
2017-05-08	$28.00	$28.00	$26.83	$27.30	$27.30	467,634
2017-05-05	$28.40	$28.40	$27.40	$28.05	$28.05	342,162
2017-05-04	$28.70	$28.70	$27.85	$28.40	$28.40	224,803
2017-05-03	$28.70	$28.96	$28.15	$28.55	$28.55	447,063
2017-05-02	$28.80	$29.00	$28.05	$29.00	$29.00	759,095
2017-05-01	$28.10	$29.00	$27.80	$28.75	$28.75	624,492
2017-04-28	$28.10	$28.40	$27.85	$28.00	$28.00	964,598
2017-04-27	$28.00	$28.68	$27.85	$28.05	$28.05	566,873
2017-04-26	$27.95	$28.10	$27.60	$27.90	$27.90	674,982
2017-04-25	$26.80	$28.05	$26.70	$28.00	$28.00	913,050
2017-04-24	$26.60	$26.70	$25.95	$26.55	$26.55	438,519
2017-04-21	$26.25	$26.60	$25.90	$26.05	$26.05	437,061
2017-04-20	$25.90	$26.30	$25.63	$26.30	$26.30	307,335
2017-04-19	$25.45	$26.17	$25.35	$25.75	$25.75	317,908
2017-04-18	$25.30	$25.50	$24.85	$25.30	$25.30	269,375
2017-04-17	$25.25	$25.55	$24.60	$25.45	$25.45	254,917
2017-04-13	$24.50	$25.40	$24.50	$25.25	$25.25	450,600
2017-04-12	$25.15	$25.60	$24.25	$24.55	$24.55	475,583
2017-04-11	$25.45	$25.73	$25.05	$25.20	$25.20	367,010
2017-04-10	$26.10	$26.35	$25.45	$25.45	$25.45	446,437
2017-04-07	$26.40	$26.90	$25.55	$26.15	$26.15	618,902
2017-04-06	$24.90	$26.85	$24.80	$26.40	$26.40	2,345,527
2017-04-05	$24.00	$24.15	$22.75	$22.95	$22.95	395,516
2017-04-04	$23.65	$24.20	$23.60	$23.90	$23.90	318,599
2017-04-03	$24.65	$24.65	$23.60	$23.70	$23.70	411,679
2017-03-31	$24.80	$24.84	$24.35	$24.65	$24.65	397,868
2017-03-30	$25.40	$25.55	$24.73	$24.80	$24.80	318,456
2017-03-29	$25.20	$25.60	$24.80	$25.45	$25.45	304,152
2017-03-28	$25.40	$25.75	$24.80	$25.20	$25.20	276,026
2017-03-27	$24.50	$25.60	$24.00	$25.45	$25.45	352,442
2017-03-24	$25.20	$25.85	$24.70	$24.80	$24.80	298,852
2017-03-23	$24.95	$25.30	$24.65	$25.05	$25.05	635,275
2017-03-22	$23.25	$25.30	$23.05	$25.05	$25.05	724,598
2017-03-21	$25.20	$25.35	$23.05	$23.15	$23.15	565,824
2017-03-20	$25.00	$25.10	$24.55	$25.10	$25.10	333,255
2017-03-17	$24.90	$25.25	$24.35	$25.00	$25.00	641,317
2017-03-16	$25.25	$25.40	$24.90	$25.10	$25.10	197,453
2017-03-15	$25.20	$25.50	$24.55	$25.35	$25.35	333,670
2017-03-14	$26.10	$26.10	$24.65	$25.20	$25.20	429,091
2017-03-13	$25.80	$26.25	$25.40	$26.25	$26.25	308,444
2017-03-10	$25.30	$25.98	$24.90	$25.85	$25.85	306,115
2017-03-09	$25.40	$26.10	$25.00	$25.40	$25.40	275,094
2017-03-08	$24.40	$25.80	$24.30	$25.40	$25.40	462,075
2017-03-07	$25.05	$25.25	$23.98	$24.25	$24.25	482,643
2017-03-06	$26.00	$26.40	$25.15	$25.35	$25.35	642,521
2017-03-03	$25.25	$26.50	$25.20	$26.45	$26.45	467,028
2017-03-02	$25.55	$27.30	$24.30	$25.20	$25.20	1,044,205
2017-03-01	$25.45	$26.00	$24.75	$25.65	$25.65	713,461
2017-02-28	$24.90	$25.55	$24.40	$25.00	$25.00	578,087
2017-02-27	$23.55	$25.00	$23.34	$25.00	$25.00	538,845
2017-02-24	$23.25	$23.85	$23.15	$23.60	$23.60	264,484
2017-02-23	$23.90	$23.90	$23.10	$23.65	$23.65	256,536
2017-02-22	$24.35	$24.70	$23.75	$23.80	$23.80	328,457
2017-02-21	$24.70	$24.90	$24.00	$24.35	$24.35	262,086
2017-02-17	$24.25	$24.80	$23.88	$24.60	$24.60	354,309
2017-02-16	$24.45	$24.75	$23.65	$24.40	$24.40	295,647
2017-02-15	$24.15	$24.40	$23.85	$24.40	$24.40	283,553
2017-02-14	$24.15	$24.40	$23.60	$24.25	$24.25	317,149
2017-02-13	$24.15	$24.35	$23.70	$24.10	$24.10	336,211
2017-02-10	$24.00	$24.45	$23.60	$24.00	$24.00	293,095
2017-02-09	$23.35	$24.15	$23.30	$24.00	$24.00	417,079
2017-02-08	$23.75	$23.80	$22.70	$23.35	$23.35	464,724
2017-02-07	$24.45	$24.48	$23.70	$23.90	$23.90	324,246
2017-02-06	$24.50	$24.75	$23.75	$24.40	$24.40	555,545
2017-02-03	$23.55	$24.60	$23.00	$24.48	$24.48	546,224
2017-02-02	$22.40	$23.50	$22.28	$23.25	$23.25	500,970
2017-02-01	$22.70	$22.85	$22.30	$22.65	$22.65	393,182
2017-01-31	$21.85	$22.75	$21.05	$22.65	$22.65	986,552
2017-01-30	$24.50	$24.70	$21.55	$21.80	$21.80	1,421,437
2017-01-27	$23.25	$23.60	$22.90	$23.30	$23.30	405,011
2017-01-26	$23.70	$23.85	$23.05	$23.20	$23.20	596,856
2017-01-25	$24.15	$24.28	$23.55	$23.85	$23.85	490,352
2017-01-24	$24.20	$24.35	$23.10	$23.90	$23.90	588,838
2017-01-23	$25.50	$25.65	$23.88	$24.10	$24.10	757,581
2017-01-20	$24.75	$25.70	$24.60	$25.60	$25.60	720,627
2017-01-19	$24.90	$25.05	$24.25	$24.60	$24.60	459,607
2017-01-18	$24.95	$25.30	$23.85	$24.95	$24.95	782,638
2017-01-17	$25.10	$25.40	$23.60	$23.65	$23.65	909,589
2017-01-13	$24.85	$25.65	$24.75	$25.50	$25.50	787,830
2017-01-12	$23.70	$25.25	$23.45	$24.70	$24.70	719,318
2017-01-11	$23.90	$24.25	$22.75	$23.95	$23.95	1,075,171
2017-01-10	$23.90	$23.98	$22.80	$23.90	$23.90	381,358
2017-01-09	$23.95	$23.95	$23.25	$23.80	$23.80	440,966
2017-01-06	$22.85	$23.75	$22.78	$23.60	$23.60	467,863
2017-01-05	$22.95	$23.00	$22.05	$22.75	$22.75	416,932
2017-01-04	$21.35	$23.00	$21.35	$22.90	$22.90	584,100
2017-01-03	$21.50	$22.10	$20.95	$21.30	$21.30	410,343
2016-12-30	$21.75	$22.10	$21.20	$21.40	$21.40	289,844
2016-12-29	$20.85	$21.80	$20.85	$21.75	$21.75	402,228
2016-12-28	$20.40	$20.90	$20.25	$20.85	$20.85	387,400
2016-12-27	$20.90	$21.33	$20.25	$20.25	$20.25	288,256
2016-12-23	$19.55	$20.95	$19.55	$20.80	$20.80	259,033
2016-12-22	$19.95	$20.25	$19.25	$19.50	$19.50	301,323
2016-12-21	$20.25	$20.40	$19.60	$19.80	$19.80	315,517
2016-12-20	$20.25	$20.50	$20.05	$20.10	$20.10	293,941
2016-12-19	$20.60	$21.25	$19.90	$20.05	$20.05	311,821
2016-12-16	$21.20	$21.70	$20.25	$20.45	$20.45	596,989
2016-12-15	$20.45	$21.15	$19.95	$21.15	$21.15	371,496
2016-12-14	$20.65	$21.00	$19.81	$20.35	$20.35	388,379
2016-12-13	$21.45	$21.65	$20.45	$20.65	$20.65	303,416
2016-12-12	$22.05	$22.25	$21.00	$21.20	$21.20	368,059
2016-12-09	$22.70	$23.25	$22.15	$22.35	$22.35	256,327
2016-12-08	$22.05	$22.55	$21.40	$22.55	$22.55	417,544
2016-12-07	$22.20	$22.40	$21.43	$22.30	$22.30	477,920
2016-12-06	$22.30	$22.80	$22.00	$22.65	$22.65	337,520
2016-12-05	$21.55	$22.30	$21.10	$22.25	$22.25	377,370
2016-12-02	$20.75	$21.45	$20.65	$21.25	$21.25	266,073
2016-12-01	$22.25	$22.45	$20.40	$20.55	$20.55	542,910
2016-11-30	$23.15	$23.40	$22.10	$22.15	$22.15	323,716
2016-11-29	$22.80	$23.20	$22.50	$22.90	$22.90	318,912
2016-11-28	$23.40	$23.40	$22.60	$22.60	$22.60	361,538
2016-11-25	$23.20	$23.40	$22.60	$23.40	$23.40	153,177
2016-11-23	$21.10	$23.10	$20.85	$23.00	$23.00	390,143
2016-11-22	$23.25	$23.30	$21.33	$21.90	$21.90	827,749
2016-11-21	$23.25	$23.25	$22.53	$23.05	$23.05	326,360
2016-11-18	$22.65	$23.23	$22.30	$23.10	$23.10	487,496
2016-11-17	$22.05	$22.55	$21.80	$22.50	$22.50	440,926
2016-11-16	$22.45	$22.85	$21.78	$21.90	$21.90	470,841
2016-11-15	$21.60	$22.90	$21.30	$22.80	$22.80	599,726
2016-11-14	$22.50	$22.50	$21.54	$21.70	$21.70	1,031,266
2016-11-11	$21.05	$22.60	$20.50	$22.55	$22.55	905,429
2016-11-10	$20.15	$21.80	$19.75	$21.15	$21.15	1,502,907
2016-11-09	$17.50	$20.00	$17.20	$20.00	$20.00	3,232,107
2016-11-08	$16.25	$16.50	$15.70	$15.90	$15.90	599,311
2016-11-07	$16.50	$16.65	$16.03	$16.15	$16.15	645,798
2016-11-04	$15.70	$16.68	$15.70	$16.05	$16.05	500,444
2016-11-03	$16.45	$16.65	$15.60	$15.60	$15.60	692,933
2016-11-02	$16.60	$16.90	$16.40	$16.45	$16.45	487,922
2016-11-01	$16.65	$17.10	$16.55	$16.75	$16.75	428,803
2016-10-31	$16.70	$17.15	$16.40	$16.55	$16.55	486,292
2016-10-28	$16.30	$17.15	$16.05	$16.70	$16.70	667,535
2016-10-27	$17.15	$17.25	$16.33	$16.40	$16.40	361,433
2016-10-26	$16.85	$17.35	$16.56	$16.95	$16.95	436,996
2016-10-25	$17.00	$17.45	$16.70	$16.80	$16.80	369,490
2016-10-24	$17.45	$17.85	$17.00	$17.05	$17.05	395,055
2016-10-21	$17.55	$17.65	$17.30	$17.40	$17.40	492,922
2016-10-20	$17.30	$18.06	$17.25	$17.65	$17.65	454,472
2016-10-19	$18.05	$18.50	$17.33	$17.35	$17.35	321,453
2016-10-18	$18.20	$18.65	$17.75	$17.95	$17.95	327,767
2016-10-17	$17.75	$18.20	$17.30	$17.75	$17.75	320,954
2016-10-14	$18.40	$18.50	$17.65	$17.70	$17.70	230,130
2016-10-13	$18.05	$18.65	$17.75	$18.15	$18.15	388,615
2016-10-12	$19.60	$19.95	$18.05	$18.15	$18.15	483,461
2016-10-11	$20.25	$20.35	$19.30	$19.55	$19.55	277,728
2016-10-10	$20.35	$20.80	$20.15	$20.25	$20.25	299,290
2016-10-07	$20.03	$20.27	$19.63	$20.03	$20.03	240,848
2016-10-06	$20.65	$20.85	$19.94	$20.05	$20.05	252,307
2016-10-05	$20.92	$20.93	$20.36	$20.73	$20.73	271,802
2016-10-04	$20.95	$21.10	$20.35	$20.51	$20.51	372,440
2016-10-03	$20.59	$20.91	$20.16	$20.80	$20.80	317,448
2016-09-30	$20.64	$20.92	$20.26	$20.70	$20.70	478,564
2016-09-29	$22.09	$22.09	$20.37	$20.42	$20.42	467,317
2016-09-28	$22.40	$22.62	$21.89	$22.05	$22.05	300,457
2016-09-27	$21.87	$22.53	$21.60	$22.46	$22.46	304,323
2016-09-26	$21.91	$22.12	$21.40	$21.78	$21.78	287,812
2016-09-23	$22.06	$22.37	$21.88	$22.16	$22.16	324,640
2016-09-22	$22.12	$22.18	$21.15	$22.15	$22.15	333,520
2016-09-21	$21.74	$21.94	$21.02	$21.83	$21.83	394,363
2016-09-20	$21.48	$22.20	$21.26	$21.59	$21.59	620,494
2016-09-19	$20.20	$21.45	$20.10	$21.30	$21.30	561,865
2016-09-16	$20.00	$20.50	$19.81	$20.10	$20.10	767,779
2016-09-15	$19.12	$20.58	$18.95	$20.00	$20.00	615,391
2016-09-14	$18.66	$19.19	$18.55	$19.12	$19.12	287,798
2016-09-13	$18.75	$18.99	$18.19	$18.54	$18.54	287,591
2016-09-12	$18.22	$19.10	$18.20	$19.06	$19.06	392,248
2016-09-09	$18.92	$19.20	$18.28	$18.30	$18.30	552,229
2016-09-08	$19.29	$19.39	$18.79	$19.27	$19.27	263,153
2016-09-07	$19.03	$19.59	$18.91	$19.32	$19.32	370,038
2016-09-06	$18.06	$19.13	$17.94	$19.01	$19.01	438,406
2016-09-02	$17.42	$17.86	$17.19	$17.84	$17.84	294,664
2016-09-01	$17.32	$17.64	$17.04	$17.33	$17.33	220,396
2016-08-31	$17.72	$17.95	$17.27	$17.31	$17.31	284,552
2016-08-30	$17.62	$17.97	$17.46	$17.68	$17.68	232,720
2016-08-29	$17.99	$18.05	$17.44	$17.63	$17.63	229,051
2016-08-26	$17.60	$18.24	$17.47	$17.93	$17.93	288,494
2016-08-25	$18.08	$18.46	$17.13	$17.60	$17.60	491,142
2016-08-24	$19.41	$19.65	$17.75	$18.03	$18.03	377,963
2016-08-23	$19.23	$19.58	$18.86	$19.11	$19.11	286,505
2016-08-22	$18.59	$19.15	$18.43	$19.05	$19.05	398,252
2016-08-19	$18.36	$18.65	$18.12	$18.41	$18.41	244,808
2016-08-18	$18.33	$18.58	$18.16	$18.44	$18.44	245,787
2016-08-17	$18.36	$18.56	$18.19	$18.36	$18.36	262,421
2016-08-16	$19.13	$19.55	$18.38	$18.39	$18.39	300,928
2016-08-15	$19.24	$19.72	$19.13	$19.25	$19.25	422,389
2016-08-12	$18.38	$19.23	$18.26	$19.16	$19.16	236,741
2016-08-11	$18.40	$18.72	$17.95	$18.45	$18.45	448,997
2016-08-10	$19.21	$19.36	$18.14	$18.25	$18.25	430,304
2016-08-09	$19.46	$19.64	$18.76	$19.19	$19.19	627,238
2016-08-08	$19.93	$19.98	$19.22	$19.47	$19.47	246,636
2016-08-05	$19.77	$20.10	$19.61	$19.90	$19.90	301,487
2016-08-04	$19.98	$20.19	$19.70	$19.74	$19.74	555,113
2016-08-03	$19.09	$19.97	$18.98	$19.96	$19.96	282,694
2016-08-02	$19.69	$19.84	$18.85	$19.17	$19.17	305,875
2016-08-01	$19.23	$19.95	$19.09	$19.73	$19.73	311,642
2016-07-29	$18.82	$19.38	$18.29	$19.13	$19.13	326,725
2016-07-28	$18.73	$18.95	$18.63	$18.93	$18.93	308,902
2016-07-27	$18.41	$18.71	$18.13	$18.70	$18.70	240,184
2016-07-26	$17.65	$18.64	$17.54	$18.21	$18.21	352,844
2016-07-25	$17.58	$18.01	$17.56	$17.86	$17.86	209,299
2016-07-22	$18.04	$18.28	$17.73	$17.86	$17.86	266,539
2016-07-21	$17.77	$18.30	$17.67	$17.93	$17.93	348,586
2016-07-20	$17.00	$17.73	$16.98	$17.64	$17.64	304,290
2016-07-19	$17.40	$17.65	$16.80	$16.90	$16.90	253,791
2016-07-18	$17.15	$17.50	$16.96	$17.41	$17.41	198,374
2016-07-15	$16.68	$17.19	$16.63	$17.14	$17.14	361,213
2016-07-14	$17.03	$17.13	$16.63	$16.66	$16.66	517,545
2016-07-13	$17.92	$18.04	$16.83	$16.92	$16.92	462,771
2016-07-12	$17.50	$18.09	$17.29	$17.75	$17.75	415,078
2016-07-11	$17.87	$18.00	$17.18	$17.23	$17.23	416,245
2016-07-08	$17.47	$17.77	$17.16	$17.76	$17.76	346,838
2016-07-07	$17.27	$17.40	$16.73	$17.13	$17.13	265,318
2016-07-06	$16.43	$17.42	$16.28	$17.05	$17.05	440,637
2016-07-05	$16.54	$16.63	$16.08	$16.44	$16.44	329,272
2016-07-01	$16.31	$16.94	$16.14	$16.73	$16.73	325,423
2016-06-30	$16.41	$16.72	$16.19	$16.41	$16.41	426,998
2016-06-29	$16.19	$16.43	$15.94	$16.40	$16.40	614,980
2016-06-28	$15.17	$16.29	$15.01	$15.89	$15.89	642,871
2016-06-27	$15.24	$15.40	$14.50	$14.85	$14.85	828,513
2016-06-24	$15.41	$15.92	$15.25	$15.44	$15.44	770,214
2016-06-23	$15.73	$16.19	$15.54	$16.17	$16.17	452,271
2016-06-22	$15.70	$16.65	$15.43	$15.50	$15.50	468,078
2016-06-21	$16.06	$16.06	$15.10	$15.68	$15.68	533,599
2016-06-20	$15.73	$16.44	$15.59	$15.95	$15.95	521,123
2016-06-17	$16.26	$16.47	$15.57	$15.59	$15.59	723,616
2016-06-16	$16.33	$16.41	$15.89	$16.31	$16.31	287,200
2016-06-15	$16.49	$16.77	$16.05	$16.52	$16.52	572,854
2016-06-14	$16.75	$17.21	$16.20	$16.62	$16.62	501,445
2016-06-13	$17.41	$17.53	$16.59	$16.80	$16.80	436,605
2016-06-10	$17.96	$18.72	$17.45	$17.59	$17.59	226,748
2016-06-09	$18.89	$19.42	$18.36	$18.39	$18.39	241,110
2016-06-08	$19.03	$19.38	$18.63	$19.05	$19.05	190,386
2016-06-07	$19.72	$19.72	$18.96	$19.01	$19.01	313,772
2016-06-06	$18.80	$19.98	$18.18	$19.75	$19.75	414,123
2016-06-03	$19.45	$19.45	$18.23	$18.69	$18.69	372,700
2016-06-02	$18.78	$19.49	$18.62	$19.48	$19.48	338,095
2016-06-01	$18.68	$18.96	$18.18	$18.89	$18.89	389,280
2016-05-31	$18.45	$18.85	$18.23	$18.66	$18.66	676,390
2016-05-27	$18.39	$18.49	$18.00	$18.43	$18.43	317,318
2016-05-26	$18.60	$18.64	$18.34	$18.39	$18.39	310,308
2016-05-25	$18.22	$18.72	$17.99	$18.52	$18.52	567,702
2016-05-24	$18.22	$18.39	$17.76	$18.20	$18.20	922,986
2016-05-23	$18.19	$18.60	$17.88	$17.98	$17.98	410,655
2016-05-20	$17.60	$18.09	$17.27	$18.04	$18.04	310,199
2016-05-19	$17.94	$18.47	$17.15	$17.50	$17.50	296,964
2016-05-18	$17.25	$18.26	$17.25	$17.95	$17.95	330,564
2016-05-17	$17.56	$18.02	$17.00	$17.35	$17.35	355,966
2016-05-16	$17.53	$18.23	$17.00	$17.60	$17.60	486,161
2016-05-13	$17.04	$17.75	$17.04	$17.49	$17.49	346,741
2016-05-12	$17.66	$17.97	$17.02	$17.11	$17.11	496,999
2016-05-11	$17.80	$18.52	$17.41	$17.45	$17.45	391,131
2016-05-10	$17.00	$18.27	$17.00	$17.94	$17.94	837,950
2016-05-09	$16.00	$16.95	$16.00	$16.73	$16.73	588,947
2016-05-06	$16.00	$16.38	$15.21	$15.79	$15.79	627,751
2016-05-05	$16.62	$17.02	$16.09	$16.22	$16.22	364,098
2016-05-04	$16.98	$17.01	$16.40	$16.55	$16.55	484,265
2016-05-03	$18.24	$18.55	$17.04	$17.15	$17.15	431,819
2016-05-02	$18.18	$18.45	$17.66	$18.37	$18.37	396,286
2016-04-29	$18.79	$19.09	$17.85	$18.00	$18.00	480,688
2016-04-28	$19.36	$19.48	$18.64	$18.77	$18.77	379,524
2016-04-27	$19.82	$20.05	$19.00	$19.21	$19.21	292,555
2016-04-26	$20.61	$20.61	$19.51	$19.78	$19.78	285,630
2016-04-25	$20.70	$20.85	$20.36	$20.45	$20.45	177,188
2016-04-22	$20.49	$20.71	$19.97	$20.65	$20.65	203,974
2016-04-21	$19.60	$20.79	$19.60	$20.40	$20.40	426,905
2016-04-20	$20.18	$20.39	$19.33	$19.65	$19.65	257,450
2016-04-19	$20.88	$20.94	$19.85	$20.11	$20.11	239,471
2016-04-18	$20.26	$20.95	$20.26	$20.76	$20.76	375,814
2016-04-15	$20.37	$20.75	$20.02	$20.42	$20.42	253,135
2016-04-14	$20.42	$20.79	$20.18	$20.36	$20.36	358,212
2016-04-13	$20.81	$21.34	$20.23	$20.55	$20.55	604,527
2016-04-12	$20.50	$20.97	$19.78	$20.54	$20.54	441,260
2016-04-11	$21.42	$21.72	$20.27	$20.30	$20.30	523,666
2016-04-08	$21.83	$22.00	$20.77	$21.26	$21.26	400,893
2016-04-07	$21.88	$22.60	$21.04	$21.31	$21.31	532,565
2016-04-06	$20.88	$22.23	$20.71	$22.15	$22.15	585,593
2016-04-05	$20.87	$21.59	$20.48	$20.79	$20.79	408,259
2016-04-04	$21.00	$21.83	$20.82	$21.00	$21.00	529,826
2016-04-01	$20.88	$21.57	$20.38	$21.33	$21.33	363,576
2016-03-31	$20.61	$21.63	$20.46	$21.29	$21.29	463,878
2016-03-30	$20.00	$20.89	$19.79	$20.62	$20.62	634,459
2016-03-29	$18.70	$20.00	$18.16	$19.91	$19.91	435,199
2016-03-28	$19.34	$19.56	$18.91	$19.02	$19.02	347,870
2016-03-24	$18.57	$20.30	$18.50	$19.21	$19.21	482,869
2016-03-23	$19.13	$19.54	$18.64	$18.82	$18.82	805,443
2016-03-22	$18.36	$19.14	$18.22	$19.12	$19.12	393,440
2016-03-21	$17.57	$18.96	$17.53	$18.58	$18.58	555,991
2016-03-18	$16.59	$17.71	$16.22	$17.63	$17.63	886,580
2016-03-17	$17.11	$17.39	$15.52	$16.48	$16.48	694,662
2016-03-16	$17.56	$17.89	$16.43	$17.08	$17.08	485,951
2016-03-15	$19.05	$19.18	$17.39	$17.43	$17.43	526,968
2016-03-14	$18.56	$19.84	$18.32	$19.48	$19.48	392,424
2016-03-11	$17.96	$18.71	$17.86	$18.60	$18.60	495,760
2016-03-10	$18.60	$19.17	$17.43	$17.83	$17.83	269,957
2016-03-09	$18.57	$19.04	$17.01	$18.50	$18.50	543,986
2016-03-08	$20.11	$20.43	$18.45	$18.53	$18.53	441,149
2016-03-07	$19.51	$21.21	$18.91	$20.28	$20.28	588,582
2016-03-04	$18.72	$20.25	$18.45	$19.57	$19.57	575,342
2016-03-03	$18.43	$18.83	$18.04	$18.77	$18.77	409,803
2016-03-02	$17.97	$18.99	$17.72	$18.48	$18.48	549,510
2016-03-01	$17.57	$18.02	$15.78	$18.00	$18.00	845,345
2016-02-29	$18.61	$18.75	$17.21	$17.33	$17.33	594,753
2016-02-26	$18.33	$18.68	$17.90	$18.19	$18.19	391,125
2016-02-25	$18.87	$19.18	$18.03	$18.26	$18.26	313,011
2016-02-24	$17.89	$18.67	$17.21	$18.51	$18.51	467,266
2016-02-23	$19.33	$19.59	$17.90	$17.98	$17.98	436,686
2016-02-22	$19.90	$20.49	$19.28	$19.39	$19.39	471,526
2016-02-19	$19.54	$19.91	$18.64	$19.80	$19.80	414,410
2016-02-18	$20.00	$20.80	$19.24	$19.31	$19.31	458,421
2016-02-17	$18.99	$20.24	$18.75	$19.81	$19.81	632,237
2016-02-16	$18.20	$19.13	$17.92	$18.56	$18.56	795,500
2016-02-12	$17.33	$17.95	$16.61	$17.70	$17.70	550,141
2016-02-11	$15.58	$17.49	$14.96	$17.19	$17.19	1,321,436
2016-02-10	$15.46	$16.30	$15.02	$15.08	$15.08	523,651
2016-02-09	$14.86	$15.87	$14.39	$15.33	$15.33	693,244
2016-02-08	$16.54	$16.63	$14.38	$14.76	$14.76	856,332
2016-02-05	$17.36	$17.97	$16.48	$16.64	$16.64	673,140
2016-02-04	$17.94	$18.26	$17.20	$17.54	$17.54	652,958
2016-02-03	$18.60	$19.05	$17.31	$18.36	$18.36	512,030
2016-02-02	$19.20	$19.33	$18.35	$18.48	$18.48	430,500
2016-02-01	$20.17	$20.54	$19.22	$19.46	$19.46	529,391
2016-01-29	$19.33	$20.34	$18.64	$20.28	$20.28	567,498
2016-01-28	$20.48	$20.63	$18.61	$18.97	$18.97	553,181
2016-01-27	$20.57	$20.77	$19.19	$19.28	$19.28	556,696
2016-01-26	$21.25	$21.49	$20.12	$20.55	$20.55	440,978
2016-01-25	$21.05	$21.96	$20.77	$21.20	$21.20	506,575
2016-01-22	$21.03	$21.55	$20.50	$20.92	$20.92	520,772
2016-01-21	$21.96	$22.25	$20.31	$20.45	$20.45	517,347
2016-01-20	$20.96	$21.89	$19.89	$21.52	$21.52	735,918
2016-01-19	$23.00	$23.00	$20.95	$21.42	$21.42	445,663
2016-01-15	$22.90	$23.63	$22.15	$22.53	$22.53	531,915
2016-01-14	$23.42	$24.18	$22.25	$24.00	$24.00	635,404
2016-01-13	$24.95	$25.06	$23.05	$23.32	$23.32	576,810
2016-01-12	$25.43	$26.29	$23.97	$24.74	$24.74	550,587
2016-01-11	$26.37	$26.44	$24.37	$25.08	$25.08	400,814
2016-01-08	$27.03	$27.47	$25.53	$26.00	$26.00	432,348
2016-01-07	$26.46	$27.16	$25.77	$27.07	$27.07	385,140
2016-01-06	$29.80	$29.84	$26.98	$27.07	$27.07	687,141
2016-01-05	$30.66	$31.90	$30.00	$30.07	$30.07	546,106
2016-01-04	$29.79	$30.60	$29.53	$30.50	$30.50	470,456
2015-12-31	$31.04	$31.48	$30.46	$30.47	$30.47	247,303
2015-12-30	$31.04	$31.25	$30.10	$31.05	$31.05	204,598
2015-12-29	$30.38	$31.48	$30.27	$31.36	$31.36	149,535
2015-12-28	$30.53	$30.83	$29.46	$30.08	$30.08	295,584
2015-12-24	$30.98	$31.44	$30.48	$30.96	$30.96	161,292
2015-12-23	$29.96	$31.27	$29.75	$31.21	$31.21	841,718
2015-12-22	$30.07	$30.42	$28.93	$29.60	$29.60	334,630
2015-12-21	$29.44	$30.62	$29.16	$29.87	$29.87	268,001
2015-12-18	$30.56	$30.88	$29.12	$29.15	$29.15	2,999,775
2015-12-17	$30.78	$30.99	$29.81	$30.63	$30.63	483,561
2015-12-16	$29.62	$30.80	$29.51	$30.78	$30.78	461,381
2015-12-15	$28.95	$30.00	$28.54	$29.47	$29.47	555,328
2015-12-14	$28.85	$29.69	$28.75	$29.09	$29.09	511,572
2015-12-11	$29.93	$30.20	$28.62	$28.87	$28.87	377,512
2015-12-10	$28.96	$30.68	$28.96	$30.65	$30.65	384,249
2015-12-09	$30.37	$30.49	$28.40	$28.87	$28.87	497,076
2015-12-08	$29.30	$30.78	$29.19	$30.73	$30.73	304,157
2015-12-07	$30.25	$30.36	$29.29	$29.54	$29.54	278,004
2015-12-04	$30.07	$30.88	$29.01	$30.37	$30.37	419,334
2015-12-03	$30.43	$30.69	$29.34	$29.85	$29.85	341,143
2015-12-02	$29.80	$30.49	$29.56	$30.20	$30.20	445,478
2015-12-01	$29.95	$29.97	$28.26	$29.88	$29.88	480,348
2015-11-30	$29.30	$30.21	$28.98	$29.74	$29.74	436,914
2015-11-27	$29.30	$29.83	$28.70	$29.72	$29.72	188,666
2015-11-25	$29.29	$30.00	$29.01	$29.52	$29.52	450,978
2015-11-24	$28.07	$29.77	$27.48	$29.70	$29.70	620,514
2015-11-23	$27.04	$28.49	$27.04	$28.37	$28.37	807,553
2015-11-20	$27.01	$27.68	$26.51	$27.39	$27.39	391,390
2015-11-19	$27.55	$27.67	$26.21	$26.79	$26.79	356,931
2015-11-18	$27.70	$28.00	$27.30	$27.48	$27.48	416,459
2015-11-17	$26.22	$28.09	$25.80	$27.90	$27.90	1,079,768
2015-11-16	$26.15	$26.28	$25.41	$26.24	$26.24	505,682
2015-11-13	$24.99	$26.30	$24.96	$26.20	$26.20	649,928
2015-11-12	$24.90	$26.19	$24.62	$25.26	$25.26	261,935
2015-11-11	$26.88	$26.88	$25.07	$25.29	$25.29	292,694
2015-11-10	$26.23	$27.40	$25.97	$27.04	$27.04	403,817
2015-11-09	$25.00	$26.52	$24.86	$26.45	$26.45	545,379
2015-11-06	$25.25	$25.66	$23.66	$25.45	$25.45	357,158
2015-11-05	$26.36	$26.36	$25.30	$25.55	$25.55	342,412
2015-11-04	$26.50	$26.95	$25.57	$26.77	$26.77	509,260
2015-11-03	$25.00	$27.00	$22.81	$26.76	$26.76	574,303
2015-11-02	$23.36	$24.92	$22.55	$24.89	$24.89	411,356
2015-10-30	$23.62	$24.29	$22.94	$23.31	$23.31	308,075
2015-10-29	$24.92	$25.04	$23.38	$23.64	$23.64	301,256
2015-10-28	$23.13	$24.84	$22.34	$24.77	$24.77	431,912
2015-10-27	$22.00	$23.16	$22.00	$23.10	$23.10	480,874
2015-10-26	$22.27	$23.52	$21.37	$22.06	$22.06	483,519
2015-10-23	$22.40	$23.41	$21.69	$22.34	$22.34	429,704
2015-10-22	$23.45	$23.76	$21.31	$21.69	$21.69	520,311
2015-10-21	$24.04	$24.24	$22.61	$23.43	$23.43	400,462
2015-10-20	$25.61	$25.74	$23.67	$23.87	$23.87	474,634
2015-10-19	$21.86	$25.50	$21.57	$25.47	$25.47	701,837
2015-10-16	$22.42	$22.99	$21.36	$21.87	$21.87	235,152
2015-10-15	$20.50	$22.34	$20.40	$22.32	$22.32	242,933
2015-10-14	$20.58	$21.18	$20.04	$20.71	$20.71	223,071
2015-10-13	$21.20	$21.92	$20.50	$20.53	$20.53	179,842
2015-10-12	$21.93	$21.97	$21.17	$21.38	$21.38	144,626
2015-10-09	$21.63	$22.22	$21.16	$21.77	$21.77	126,740
2015-10-08	$21.78	$21.78	$20.59	$21.55	$21.55	268,706
2015-10-07	$21.39	$21.80	$20.82	$21.77	$21.77	436,635
2015-10-06	$22.55	$23.00	$20.62	$21.39	$21.39	445,426
2015-10-05	$22.95	$22.97	$21.95	$22.58	$22.58	346,917
2015-10-02	$20.91	$22.58	$20.51	$22.50	$22.50	230,893
2015-10-01	$21.80	$21.87	$21.01	$21.63	$21.63	670,441
2015-09-30	$22.07	$22.53	$21.03	$21.92	$21.92	553,926
2015-09-29	$22.83	$23.50	$21.33	$21.66	$21.66	644,739
2015-09-28	$24.73	$24.73	$22.66	$22.89	$22.89	779,303
2015-09-25	$27.07	$27.99	$24.51	$24.68	$24.68	498,743
2015-09-24	$27.64	$27.64	$25.63	$26.60	$26.60	372,930
2015-09-23	$27.66	$28.49	$27.15	$27.95	$27.95	349,865
2015-09-22	$27.38	$28.25	$27.14	$27.69	$27.69	516,293
2015-09-21	$29.82	$29.97	$27.69	$27.86	$27.86	689,056
2015-09-18	$28.97	$29.86	$28.75	$29.76	$29.76	1,946,156
2015-09-17	$28.10	$29.64	$28.04	$29.31	$29.31	493,931
2015-09-16	$28.06	$28.39	$27.03	$27.96	$27.96	377,640
2015-09-15	$27.95	$29.00	$27.75	$28.24	$28.24	501,529
2015-09-14	$27.93	$28.50	$27.34	$28.03	$28.03	500,648
2015-09-11	$27.70	$29.88	$27.07	$27.70	$27.70	1,107,283
2015-09-10	$26.00	$28.23	$25.73	$28.00	$28.00	855,481
2015-09-09	$25.90	$26.50	$24.78	$26.13	$26.13	542,486
2015-09-08	$23.66	$26.50	$23.36	$26.24	$26.24	972,517
2015-09-04	$22.34	$23.33	$22.16	$23.17	$23.17	215,442
2015-09-03	$23.39	$23.75	$22.50	$22.63	$22.63	332,490
2015-09-02	$23.20	$23.54	$22.67	$23.54	$23.54	338,670

FibroGen Inc (FGEN) News Headlines

Tokyo Gas enters Philippine LNG market with terminal stake

None

reuters.com Feb. 19, 2025

FibroGen sells China unit to AstraZeneca in deal worth $160 million

None

reuters.com Feb. 20, 2025

Vitol signs 10-year LNG deal for delivery to the Philippines

None

reuters.com March 5, 2025

Recent FibroGen Inc (FGEN) News

Similar Companies to FibroGen Inc (FGEN) 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

FibroGen Inc (FGEN) Exchange: NASDAQ

$0.33 ($-0.01) -1.56%

FibroGen Inc - Daily Information

About FibroGen Inc (FGEN)

Invest in FibroGen Inc (FGEN)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for FibroGen Inc (FGEN)

FibroGen Inc (FGEN) News Headlines

Recent FibroGen Inc (FGEN) News

Similar Companies to FibroGen Inc (FGEN) in the Biotechnology Industry