Flexion Therapeutics Inc (FLXN) Stock

Data as of May 2, 2025

$9.12 ($0.00) 0.00%

Flexion Therapeutics Inc - Daily Information

Click for more stock information on Flexion Therapeutics Inc.

Daily Information	Data
Date	May 2, 2025
Open	$9.12
Previous Close	$9.12
High	$9.12
Low	$9.12
Adjusted Open	$9.12
Previous Adjusted Close	$9.12
Adjusted High	$9.12
Adjusted Low	$9.12

About Flexion Therapeutics Inc (FLXN)

Flexion Therapeutics is a biopharmaceutical company focused on the development and commercialization of novel, local therapies for the treatment of patients with musculoskeletal conditions, beginning with osteoarthritis (OA), the most common form of arthritis. The company’s approved product, ZILRETTA ®, is the first and only extended-release, intra-articular, or IA (meaning in the joint), injection indicated for the management of OA knee pain. ZILRETTA is a non-opioid therapy that employs a proprietary microsphere technology to provide effective pain relief.

Invest in Flexion Therapeutics Inc (FLXN)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Flexion Therapeutics Inc (FLXN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-19	$9.12	$9.12	$9.12	$9.12	$9.12	0
2021-11-18	$9.14	$9.23	$9.12	$9.12	$9.12	18,723,201
2021-11-17	$9.14	$9.18	$9.12	$9.14	$9.14	4,136,739
2021-11-16	$9.14	$9.22	$9.12	$9.15	$9.15	2,559,406
2021-11-15	$9.18	$9.20	$9.14	$9.16	$9.16	906,779
2021-11-12	$9.22	$9.23	$9.16	$9.17	$9.17	877,876
2021-11-11	$9.23	$9.30	$9.19	$9.19	$9.19	606,523
2021-11-10	$9.14	$9.29	$9.10	$9.24	$9.24	847,817
2021-11-09	$9.26	$9.27	$9.19	$9.19	$9.19	954,013
2021-11-08	$9.23	$9.33	$9.22	$9.26	$9.26	654,456
2021-11-05	$9.25	$9.31	$9.20	$9.30	$9.30	696,781
2021-11-04	$9.28	$9.35	$9.20	$9.21	$9.21	845,521
2021-11-03	$9.26	$9.36	$9.26	$9.29	$9.29	1,293,909
2021-11-02	$9.26	$9.33	$9.22	$9.31	$9.31	751,097
2021-11-01	$9.25	$9.35	$9.24	$9.29	$9.29	582,281
2021-10-29	$9.30	$9.32	$9.24	$9.25	$9.25	854,703
2021-10-28	$9.26	$9.33	$9.23	$9.24	$9.24	696,653
2021-10-27	$9.31	$9.33	$9.22	$9.27	$9.27	800,434
2021-10-26	$9.37	$9.40	$9.30	$9.31	$9.31	1,357,233
2021-10-25	$9.38	$9.42	$9.31	$9.35	$9.35	814,360
2021-10-22	$9.30	$9.43	$9.30	$9.40	$9.40	1,035,734
2021-10-21	$9.30	$9.42	$9.30	$9.30	$9.30	803,560
2021-10-20	$9.30	$9.36	$9.29	$9.31	$9.31	1,206,045
2021-10-19	$9.32	$9.37	$9.30	$9.32	$9.32	1,145,564
2021-10-18	$9.37	$9.44	$9.26	$9.31	$9.31	1,837,876
2021-10-15	$9.35	$9.59	$9.26	$9.44	$9.44	1,082,493
2021-10-14	$9.30	$9.45	$9.26	$9.31	$9.31	2,435,235
2021-10-13	$9.26	$9.38	$9.25	$9.38	$9.38	3,814,413
2021-10-12	$9.12	$9.39	$9.06	$9.30	$9.30	5,128,768
2021-10-11	$9.86	$9.89	$9.03	$9.17	$9.17	32,385,613
2021-10-08	$5.60	$5.85	$5.40	$5.78	$5.78	1,360,308
2021-10-07	$6.06	$6.09	$5.63	$5.65	$5.65	843,410
2021-10-06	$6.05	$6.23	$5.86	$6.05	$6.05	794,139
2021-10-05	$6.11	$6.19	$5.93	$6.06	$6.06	817,358
2021-10-04	$6.15	$6.24	$6.10	$6.10	$6.10	469,419
2021-10-01	$6.28	$6.33	$6.06	$6.23	$6.23	710,151
2021-09-30	$6.26	$6.31	$6.01	$6.10	$6.10	864,328
2021-09-29	$6.71	$6.72	$6.14	$6.19	$6.19	623,288
2021-09-28	$6.50	$6.71	$6.34	$6.69	$6.69	804,015
2021-09-27	$6.14	$6.69	$6.08	$6.60	$6.60	1,156,061
2021-09-24	$6.53	$6.64	$6.01	$6.13	$6.13	1,109,560
2021-09-23	$6.42	$6.66	$6.32	$6.62	$6.62	960,910
2021-09-22	$6.20	$6.45	$6.20	$6.37	$6.37	766,095
2021-09-21	$6.18	$6.27	$6.03	$6.20	$6.20	609,123
2021-09-20	$6.07	$6.22	$5.88	$6.11	$6.11	1,359,064
2021-09-17	$6.42	$6.53	$6.19	$6.23	$6.23	4,835,749
2021-09-16	$6.26	$6.48	$6.13	$6.45	$6.45	845,112
2021-09-15	$5.88	$6.59	$5.86	$6.32	$6.32	1,452,567
2021-09-14	$6.08	$6.08	$5.86	$5.93	$5.93	909,886
2021-09-13	$6.05	$6.20	$5.62	$6.05	$6.05	1,680,901
2021-09-10	$6.40	$6.45	$6.00	$6.05	$6.05	1,018,120
2021-09-09	$6.43	$6.81	$6.35	$6.41	$6.41	1,164,837
2021-09-08	$6.32	$6.45	$6.09	$6.45	$6.45	1,015,713
2021-09-07	$6.41	$6.52	$6.12	$6.28	$6.28	1,063,590
2021-09-03	$6.52	$6.66	$6.38	$6.46	$6.46	1,454,757
2021-09-02	$6.29	$6.80	$6.02	$6.63	$6.63	1,894,228
2021-09-01	$6.04	$6.34	$5.95	$6.16	$6.16	1,704,158
2021-08-31	$5.81	$6.24	$5.74	$5.98	$5.98	4,154,640
2021-08-30	$6.06	$6.08	$5.66	$5.77	$5.77	1,618,408
2021-08-27	$5.53	$6.10	$5.36	$6.00	$6.00	1,519,018
2021-08-26	$6.03	$6.07	$5.48	$5.55	$5.55	1,279,901
2021-08-25	$5.39	$6.20	$5.33	$6.07	$6.07	2,074,991
2021-08-24	$5.40	$5.46	$5.17	$5.32	$5.32	1,019,791
2021-08-23	$4.83	$5.47	$4.80	$5.46	$5.46	1,262,345
2021-08-20	$4.43	$4.81	$4.30	$4.68	$4.68	1,645,774
2021-08-19	$4.74	$4.76	$4.39	$4.40	$4.40	1,497,306
2021-08-18	$4.77	$4.99	$4.53	$4.75	$4.75	2,229,098
2021-08-17	$4.86	$4.90	$4.67	$4.76	$4.76	914,021
2021-08-16	$5.05	$5.09	$4.87	$4.90	$4.90	763,181
2021-08-13	$5.27	$5.29	$5.04	$5.05	$5.05	723,357
2021-08-12	$5.47	$5.47	$5.19	$5.31	$5.31	610,656
2021-08-11	$5.46	$5.46	$5.28	$5.40	$5.40	701,605
2021-08-10	$5.44	$5.47	$5.22	$5.39	$5.39	878,957
2021-08-09	$5.76	$5.76	$5.21	$5.45	$5.45	1,422,526
2021-08-06	$6.46	$6.52	$5.68	$5.70	$5.70	1,424,578
2021-08-05	$6.22	$6.64	$5.89	$6.50	$6.50	1,511,956
2021-08-04	$6.08	$6.10	$5.59	$5.79	$5.79	935,756
2021-08-03	$6.21	$6.25	$5.97	$6.04	$6.04	612,380
2021-08-02	$5.98	$6.33	$5.96	$6.25	$6.25	605,942
2021-07-30	$5.89	$6.12	$5.85	$5.93	$5.93	536,597
2021-07-29	$6.23	$6.24	$5.84	$5.87	$5.87	782,446
2021-07-28	$6.20	$6.30	$6.05	$6.23	$6.23	693,420
2021-07-27	$6.22	$6.25	$5.90	$6.14	$6.14	867,455
2021-07-26	$6.41	$6.42	$6.05	$6.21	$6.21	658,261
2021-07-23	$6.71	$6.82	$6.27	$6.38	$6.38	586,549
2021-07-22	$6.91	$6.92	$6.56	$6.61	$6.61	596,398
2021-07-21	$6.83	$7.04	$6.59	$6.98	$6.98	393,227
2021-07-20	$6.50	$6.80	$6.50	$6.76	$6.76	537,432
2021-07-19	$6.51	$6.69	$6.23	$6.67	$6.67	876,458
2021-07-16	$6.82	$6.99	$6.66	$6.71	$6.71	785,376
2021-07-15	$6.85	$6.92	$6.64	$6.78	$6.78	659,688
2021-07-14	$7.22	$7.24	$6.86	$6.87	$6.87	861,764
2021-07-13	$7.46	$7.49	$7.17	$7.18	$7.18	533,708
2021-07-12	$7.72	$7.86	$7.41	$7.47	$7.47	580,678
2021-07-09	$7.82	$7.93	$7.64	$7.82	$7.82	304,210
2021-07-08	$7.50	$7.75	$7.37	$7.73	$7.73	706,889
2021-07-07	$7.77	$7.90	$7.60	$7.63	$7.63	485,820
2021-07-06	$8.02	$8.04	$7.77	$7.82	$7.82	336,344
2021-07-02	$8.30	$8.41	$7.87	$7.98	$7.98	581,748
2021-07-01	$8.33	$8.37	$8.15	$8.20	$8.20	642,803
2021-06-30	$7.92	$8.35	$7.75	$8.23	$8.23	591,687
2021-06-29	$8.77	$8.85	$7.97	$8.00	$8.00	1,058,800
2021-06-28	$9.28	$9.28	$8.79	$8.79	$8.79	578,160
2021-06-25	$9.25	$9.35	$9.07	$9.22	$9.22	790,192
2021-06-24	$9.00	$9.24	$8.92	$9.22	$9.22	507,119
2021-06-23	$8.82	$8.98	$8.66	$8.93	$8.93	432,084
2021-06-22	$9.05	$9.05	$8.65	$8.86	$8.86	365,691
2021-06-21	$9.11	$9.37	$9.01	$9.15	$9.15	474,240
2021-06-18	$9.20	$9.30	$8.82	$9.16	$9.16	2,240,100
2021-06-17	$9.17	$9.49	$9.14	$9.31	$9.31	424,335
2021-06-16	$9.49	$9.73	$8.99	$9.20	$9.20	712,934
2021-06-15	$8.95	$9.51	$8.86	$9.47	$9.47	534,955
2021-06-14	$9.39	$9.53	$8.82	$8.91	$8.91	748,380
2021-06-11	$9.30	$9.44	$9.18	$9.30	$9.30	472,511
2021-06-10	$9.12	$9.35	$9.03	$9.25	$9.25	298,807
2021-06-09	$9.23	$9.38	$8.98	$9.08	$9.08	356,030
2021-06-08	$8.91	$9.18	$8.83	$9.14	$9.14	443,626
2021-06-07	$8.52	$8.93	$8.52	$8.80	$8.80	510,171
2021-06-04	$8.54	$8.66	$8.43	$8.49	$8.49	247,315
2021-06-03	$8.34	$8.58	$8.32	$8.52	$8.52	270,098
2021-06-02	$8.35	$8.58	$8.23	$8.40	$8.40	351,443
2021-06-01	$8.38	$8.50	$8.26	$8.35	$8.35	381,338
2021-05-28	$8.24	$8.54	$8.21	$8.37	$8.37	331,686
2021-05-27	$8.25	$8.33	$8.11	$8.20	$8.20	541,925
2021-05-26	$8.05	$8.23	$7.95	$8.22	$8.22	287,785
2021-05-25	$8.37	$8.51	$8.01	$8.04	$8.04	410,611
2021-05-24	$8.49	$8.56	$8.35	$8.38	$8.38	393,257
2021-05-21	$8.73	$8.73	$8.45	$8.46	$8.46	360,611
2021-05-20	$8.34	$8.69	$8.25	$8.64	$8.64	428,901
2021-05-19	$8.24	$8.51	$8.07	$8.39	$8.39	494,731
2021-05-18	$8.30	$8.58	$8.17	$8.45	$8.45	708,086
2021-05-17	$8.32	$8.53	$8.14	$8.23	$8.23	941,289
2021-05-14	$7.98	$8.35	$7.87	$8.24	$8.24	694,828
2021-05-13	$7.52	$8.11	$7.28	$7.98	$7.98	1,027,176
2021-05-12	$7.31	$7.73	$7.25	$7.53	$7.53	1,162,928
2021-05-11	$6.82	$7.36	$6.71	$7.25	$7.25	1,166,552
2021-05-10	$7.27	$7.27	$6.93	$6.99	$6.99	714,659
2021-05-07	$7.45	$7.70	$7.29	$7.32	$7.32	507,911
2021-05-06	$7.40	$7.48	$7.19	$7.39	$7.39	529,018
2021-05-05	$7.53	$7.78	$7.32	$7.46	$7.46	645,847
2021-05-04	$7.78	$7.82	$7.19	$7.41	$7.41	1,439,806
2021-05-03	$7.81	$7.94	$7.66	$7.85	$7.85	812,366
2021-04-30	$8.02	$8.17	$7.73	$7.76	$7.76	746,770
2021-04-29	$8.25	$8.34	$7.87	$8.10	$8.10	821,044
2021-04-28	$8.60	$8.68	$8.14	$8.19	$8.19	1,462,687
2021-04-27	$8.72	$8.82	$8.43	$8.60	$8.60	1,205,833
2021-04-26	$8.36	$8.82	$8.18	$8.66	$8.66	1,908,392
2021-04-23	$8.30	$8.43	$8.04	$8.16	$8.16	1,072,463
2021-04-22	$8.73	$8.80	$8.17	$8.25	$8.25	1,512,501
2021-04-21	$8.58	$8.84	$8.48	$8.73	$8.73	1,819,167
2021-04-20	$8.66	$8.85	$8.47	$8.61	$8.61	1,086,474
2021-04-19	$9.41	$9.50	$8.67	$8.76	$8.76	1,328,354
2021-04-16	$9.73	$9.75	$9.20	$9.41	$9.41	572,234
2021-04-15	$9.39	$9.75	$9.30	$9.67	$9.67	1,083,332
2021-04-14	$9.50	$9.65	$8.94	$9.38	$9.38	1,786,883
2021-04-13	$8.60	$9.59	$8.30	$9.40	$9.40	2,026,893
2021-04-12	$8.13	$8.51	$7.80	$8.31	$8.31	1,528,309
2021-04-09	$8.29	$8.41	$8.05	$8.12	$8.12	1,047,915
2021-04-08	$8.38	$8.56	$8.20	$8.30	$8.30	618,822
2021-04-07	$8.70	$8.85	$8.31	$8.34	$8.34	433,408
2021-04-06	$8.49	$8.95	$8.42	$8.70	$8.70	862,024
2021-04-05	$9.02	$9.03	$8.60	$8.82	$8.82	370,204
2021-04-01	$9.07	$9.40	$8.81	$8.92	$8.92	580,408
2021-03-31	$8.69	$9.17	$8.61	$8.95	$8.95	1,076,616
2021-03-30	$8.41	$8.77	$8.22	$8.61	$8.61	910,448
2021-03-29	$9.05	$9.08	$8.36	$8.40	$8.40	725,137
2021-03-26	$9.86	$9.87	$8.89	$9.05	$9.05	556,270
2021-03-25	$8.71	$9.64	$8.71	$9.48	$9.48	1,394,889
2021-03-24	$9.83	$10.10	$9.02	$9.04	$9.04	2,004,667
2021-03-23	$10.24	$10.27	$9.66	$9.74	$9.74	2,970,869
2021-03-22	$10.18	$10.50	$10.09	$10.31	$10.31	2,188,945
2021-03-19	$10.39	$10.55	$10.00	$10.18	$10.18	4,331,612
2021-03-18	$11.00	$11.12	$10.44	$10.50	$10.50	798,965
2021-03-17	$10.96	$11.18	$10.77	$11.11	$11.11	725,627
2021-03-16	$11.68	$11.68	$11.03	$11.08	$11.08	673,431
2021-03-15	$11.83	$12.00	$11.53	$11.68	$11.68	731,574
2021-03-12	$11.72	$12.20	$11.54	$11.84	$11.84	762,272
2021-03-11	$11.29	$12.02	$11.10	$11.85	$11.85	599,715
2021-03-10	$11.73	$11.81	$11.19	$11.32	$11.32	782,525
2021-03-09	$11.20	$11.89	$11.15	$11.74	$11.74	658,737
2021-03-08	$11.50	$11.59	$11.08	$11.11	$11.11	503,664
2021-03-05	$11.50	$11.55	$10.83	$11.44	$11.44	799,056
2021-03-04	$11.17	$11.68	$10.96	$11.47	$11.47	742,183
2021-03-03	$11.07	$11.55	$10.97	$11.27	$11.27	686,074
2021-03-02	$11.35	$11.45	$11.08	$11.08	$11.08	419,345
2021-03-01	$11.20	$11.59	$11.05	$11.41	$11.41	723,494
2021-02-26	$11.12	$11.35	$10.86	$11.02	$11.02	875,034
2021-02-25	$11.18	$11.43	$10.87	$11.08	$11.08	690,053
2021-02-24	$11.46	$11.57	$11.05	$11.20	$11.20	634,576
2021-02-23	$11.24	$11.71	$10.75	$11.40	$11.40	648,655
2021-02-22	$11.23	$11.44	$10.86	$11.38	$11.38	446,799
2021-02-19	$11.17	$11.61	$11.03	$11.29	$11.29	491,470
2021-02-18	$11.50	$11.62	$10.94	$11.13	$11.13	784,167
2021-02-17	$11.75	$11.75	$11.30	$11.41	$11.41	492,865
2021-02-16	$11.70	$11.79	$11.36	$11.46	$11.46	543,306
2021-02-12	$11.76	$12.03	$11.51	$11.68	$11.68	318,731
2021-02-11	$11.87	$12.05	$11.56	$11.73	$11.73	334,020
2021-02-10	$12.12	$12.31	$11.65	$11.68	$11.68	569,080
2021-02-09	$13.00	$13.11	$12.06	$12.09	$12.09	812,534
2021-02-08	$12.91	$13.19	$12.81	$13.05	$13.05	534,904
2021-02-05	$13.04	$13.22	$12.86	$13.03	$13.03	336,731
2021-02-04	$12.75	$13.15	$12.57	$12.89	$12.89	345,708
2021-02-03	$12.77	$13.16	$12.64	$12.67	$12.67	304,298
2021-02-02	$13.00	$13.19	$12.62	$12.87	$12.87	388,491
2021-02-01	$12.30	$13.00	$12.20	$12.95	$12.95	488,269
2021-01-29	$12.17	$12.55	$11.70	$12.17	$12.17	631,698
2021-01-28	$12.59	$13.02	$11.95	$12.05	$12.05	622,628
2021-01-27	$11.95	$13.21	$11.80	$12.37	$12.37	1,157,592
2021-01-26	$12.45	$12.49	$12.00	$12.36	$12.36	420,123
2021-01-25	$11.48	$12.28	$11.22	$12.23	$12.23	540,804
2021-01-22	$11.34	$11.61	$11.12	$11.54	$11.54	961,453
2021-01-21	$12.04	$12.04	$11.33	$11.42	$11.42	589,803
2021-01-20	$12.01	$12.20	$11.71	$11.84	$11.84	972,799
2021-01-19	$12.80	$13.00	$11.75	$11.97	$11.97	1,308,892
2021-01-15	$12.84	$13.66	$12.63	$13.06	$13.06	501,790
2021-01-14	$11.91	$13.34	$11.80	$13.09	$13.09	653,880
2021-01-13	$12.20	$12.50	$11.59	$11.76	$11.76	513,626
2021-01-12	$12.10	$12.45	$11.97	$12.21	$12.21	580,547
2021-01-11	$12.12	$12.51	$11.86	$12.10	$12.10	403,225
2021-01-08	$12.46	$12.56	$11.81	$12.32	$12.32	455,170
2021-01-07	$12.21	$12.94	$12.04	$12.51	$12.51	365,976
2021-01-06	$11.75	$12.59	$11.75	$12.25	$12.25	529,177
2021-01-05	$11.15	$11.71	$11.15	$11.65	$11.65	400,119
2021-01-04	$11.67	$11.68	$11.19	$11.62	$11.62	323,819
2020-12-31	$11.89	$12.07	$11.41	$11.54	$11.54	429,492
2020-12-30	$11.40	$12.02	$11.35	$11.92	$11.92	356,241
2020-12-29	$12.25	$12.34	$11.29	$11.40	$11.40	465,700
2020-12-28	$12.42	$12.79	$12.21	$12.26	$12.26	462,578
2020-12-24	$12.51	$12.51	$12.16	$12.25	$12.25	127,169
2020-12-23	$12.16	$12.50	$12.01	$12.38	$12.38	737,428
2020-12-22	$11.49	$12.30	$11.38	$12.01	$12.01	612,663
2020-12-21	$11.11	$11.64	$10.88	$11.49	$11.49	457,827
2020-12-18	$11.10	$11.44	$10.96	$11.34	$11.34	1,234,121
2020-12-17	$10.96	$11.17	$10.83	$11.03	$11.03	466,105
2020-12-16	$11.25	$11.33	$10.83	$11.00	$11.00	481,973
2020-12-15	$11.49	$11.49	$10.87	$11.21	$11.21	453,578
2020-12-14	$11.35	$11.95	$11.17	$11.37	$11.37	613,030
2020-12-11	$11.08	$11.38	$10.80	$11.11	$11.11	277,466
2020-12-10	$11.21	$11.57	$11.07	$11.23	$11.23	432,766
2020-12-09	$11.51	$11.63	$10.95	$11.21	$11.21	408,561
2020-12-08	$10.88	$11.45	$10.79	$11.37	$11.37	435,492
2020-12-07	$11.55	$11.57	$10.79	$10.83	$10.83	504,488
2020-12-04	$11.36	$11.56	$11.23	$11.46	$11.46	192,391
2020-12-03	$11.27	$11.45	$11.14	$11.32	$11.32	385,378
2020-12-02	$11.28	$11.62	$11.13	$11.36	$11.36	507,417
2020-12-01	$10.96	$11.53	$10.77	$11.36	$11.36	614,652
2020-11-30	$10.87	$10.96	$10.50	$10.71	$10.71	536,892
2020-11-27	$10.89	$11.04	$10.68	$10.82	$10.82	311,966
2020-11-25	$11.07	$11.19	$10.72	$10.84	$10.84	390,209
2020-11-24	$11.10	$11.44	$10.80	$11.07	$11.07	552,007
2020-11-23	$11.42	$11.49	$10.95	$10.99	$10.99	387,428
2020-11-20	$10.97	$11.47	$10.70	$11.36	$11.36	635,118
2020-11-19	$10.95	$11.30	$10.92	$11.09	$11.09	251,859
2020-11-18	$11.55	$11.71	$10.98	$11.00	$11.00	421,958
2020-11-17	$11.37	$11.55	$11.13	$11.54	$11.54	400,647
2020-11-16	$11.65	$11.77	$11.28	$11.52	$11.52	351,035
2020-11-13	$11.70	$11.70	$11.22	$11.38	$11.38	401,958
2020-11-12	$11.77	$11.95	$11.44	$11.56	$11.56	449,668
2020-11-11	$12.67	$12.82	$11.86	$11.96	$11.96	375,171
2020-11-10	$12.39	$12.67	$12.27	$12.54	$12.54	652,213
2020-11-09	$11.50	$13.08	$11.46	$12.55	$12.55	1,181,100
2020-11-06	$11.71	$11.71	$10.47	$10.90	$10.90	1,121,368
2020-11-05	$12.97	$12.97	$11.70	$11.74	$11.74	616,851
2020-11-04	$12.00	$13.06	$12.00	$12.97	$12.97	710,638
2020-11-03	$12.29	$12.45	$11.92	$12.00	$12.00	571,355
2020-11-02	$12.00	$12.11	$11.88	$12.02	$12.02	317,858
2020-10-30	$11.92	$12.15	$11.54	$11.99	$11.99	456,553
2020-10-29	$11.99	$12.24	$11.58	$11.94	$11.94	421,154
2020-10-28	$11.96	$12.11	$11.64	$11.93	$11.93	438,279
2020-10-27	$12.30	$12.54	$11.80	$12.44	$12.44	263,360
2020-10-26	$12.05	$12.35	$11.67	$12.29	$12.29	246,231
2020-10-23	$12.20	$12.20	$11.80	$12.18	$12.18	241,039
2020-10-22	$11.89	$12.24	$11.87	$12.15	$12.15	254,466
2020-10-21	$12.12	$12.40	$11.67	$11.79	$11.79	429,540
2020-10-20	$13.21	$13.26	$12.15	$12.19	$12.19	386,962
2020-10-19	$13.50	$13.57	$13.00	$13.08	$13.08	244,971
2020-10-16	$13.50	$13.61	$13.09	$13.42	$13.42	446,671
2020-10-15	$12.85	$13.50	$12.72	$13.43	$13.43	637,409
2020-10-14	$12.83	$13.51	$12.55	$12.85	$12.85	814,936
2020-10-13	$12.75	$13.55	$12.11	$13.06	$13.06	1,754,298
2020-10-12	$11.34	$11.58	$11.16	$11.47	$11.47	310,779
2020-10-09	$11.38	$11.51	$11.16	$11.36	$11.36	304,741
2020-10-08	$10.93	$11.34	$10.87	$11.25	$11.25	355,598
2020-10-07	$10.27	$10.91	$10.21	$10.78	$10.78	475,847
2020-10-06	$10.45	$10.65	$10.05	$10.20	$10.20	668,227
2020-10-05	$10.33	$10.66	$10.14	$10.35	$10.35	384,432
2020-10-02	$10.20	$10.52	$10.08	$10.13	$10.13	477,815
2020-10-01	$10.48	$10.60	$10.30	$10.45	$10.45	421,119
2020-09-30	$10.42	$10.70	$10.28	$10.41	$10.41	661,756
2020-09-29	$10.84	$10.84	$10.23	$10.40	$10.40	614,017
2020-09-28	$11.24	$11.24	$10.74	$10.86	$10.86	347,044
2020-09-25	$10.48	$11.08	$10.37	$11.02	$11.02	460,480
2020-09-24	$10.51	$10.74	$10.20	$10.52	$10.52	648,275
2020-09-23	$11.08	$11.11	$10.51	$10.52	$10.52	486,412
2020-09-22	$11.16	$11.27	$10.76	$11.07	$11.07	533,026
2020-09-21	$11.48	$11.56	$10.85	$11.07	$11.07	877,335
2020-09-18	$12.09	$12.10	$11.64	$11.98	$11.98	1,473,409
2020-09-17	$12.48	$12.52	$11.97	$11.97	$11.97	666,115
2020-09-16	$12.49	$12.84	$12.46	$12.54	$12.54	651,070
2020-09-15	$12.43	$12.76	$12.33	$12.45	$12.45	751,082
2020-09-14	$11.88	$12.38	$11.87	$12.22	$12.22	779,194
2020-09-11	$12.08	$12.39	$11.69	$11.82	$11.82	404,884
2020-09-10	$12.54	$12.75	$12.01	$12.03	$12.03	444,427
2020-09-09	$12.31	$12.56	$12.16	$12.47	$12.47	433,716
2020-09-08	$12.10	$12.37	$11.87	$12.06	$12.06	318,696
2020-09-04	$12.50	$12.58	$11.82	$12.32	$12.32	680,472
2020-09-03	$12.09	$12.43	$11.51	$12.37	$12.37	690,174
2020-09-02	$11.70	$12.29	$11.50	$12.18	$12.18	466,115
2020-09-01	$11.61	$11.91	$11.45	$11.59	$11.59	424,244
2020-08-31	$11.49	$11.94	$11.42	$11.66	$11.66	613,998
2020-08-28	$11.16	$11.49	$11.07	$11.49	$11.49	388,502
2020-08-27	$11.10	$11.26	$10.86	$11.08	$11.08	414,845
2020-08-26	$11.38	$11.64	$11.08	$11.10	$11.10	413,440
2020-08-25	$11.32	$11.74	$11.25	$11.51	$11.51	380,499
2020-08-24	$11.80	$11.80	$11.22	$11.31	$11.31	598,025
2020-08-21	$12.55	$12.58	$11.44	$11.61	$11.61	683,813
2020-08-20	$12.60	$12.73	$12.11	$12.67	$12.67	430,071
2020-08-19	$12.41	$12.91	$12.40	$12.65	$12.65	381,849
2020-08-18	$12.76	$12.88	$12.47	$12.54	$12.54	368,715
2020-08-17	$12.22	$12.78	$12.11	$12.68	$12.68	425,949
2020-08-14	$12.16	$12.30	$11.89	$12.20	$12.20	249,987
2020-08-13	$12.50	$12.61	$12.22	$12.26	$12.26	308,120
2020-08-12	$12.26	$12.57	$12.10	$12.46	$12.46	675,028
2020-08-11	$12.77	$12.85	$12.04	$12.10	$12.10	493,115
2020-08-10	$12.45	$12.87	$12.38	$12.52	$12.52	437,093
2020-08-07	$12.73	$13.02	$12.31	$12.34	$12.34	743,829
2020-08-06	$12.35	$12.91	$11.67	$12.87	$12.87	1,251,813
2020-08-05	$13.66	$13.66	$12.45	$12.63	$12.63	1,156,630
2020-08-04	$13.51	$13.71	$13.20	$13.41	$13.41	528,309
2020-08-03	$13.61	$13.78	$13.29	$13.55	$13.55	579,183
2020-07-31	$14.09	$14.39	$13.46	$13.57	$13.57	785,302
2020-07-30	$13.23	$13.92	$13.03	$13.85	$13.85	795,658
2020-07-29	$12.90	$13.57	$12.87	$13.52	$13.52	733,635
2020-07-28	$12.88	$13.01	$12.49	$12.49	$12.49	372,657
2020-07-27	$12.40	$13.02	$12.33	$12.90	$12.90	536,820
2020-07-24	$12.70	$12.92	$12.33	$12.39	$12.39	535,609
2020-07-23	$13.07	$13.10	$12.36	$12.77	$12.77	434,419
2020-07-22	$12.97	$13.28	$12.93	$13.17	$13.17	231,556
2020-07-21	$13.09	$13.17	$12.75	$13.01	$13.01	574,446
2020-07-20	$13.16	$13.36	$12.31	$12.91	$12.91	612,891
2020-07-17	$13.29	$13.65	$13.11	$13.17	$13.17	610,400
2020-07-16	$13.26	$13.46	$12.97	$13.31	$13.31	486,500
2020-07-15	$13.45	$13.92	$13.15	$13.45	$13.45	830,900
2020-07-14	$12.04	$13.14	$11.52	$13.12	$13.12	1,022,100
2020-07-13	$12.18	$12.54	$11.76	$11.76	$11.76	643,600
2020-07-10	$12.11	$12.21	$11.88	$11.99	$11.99	316,500
2020-07-09	$12.45	$12.65	$11.97	$12.16	$12.16	297,600
2020-07-08	$12.37	$12.59	$12.02	$12.50	$12.50	409,300
2020-07-07	$12.81	$13.09	$12.25	$12.31	$12.31	503,100
2020-07-06	$13.40	$13.49	$12.83	$13.09	$13.09	443,000
2020-07-02	$13.32	$13.33	$12.84	$13.26	$13.26	452,100
2020-07-01	$13.20	$13.57	$12.78	$13.04	$13.04	507,000
2020-06-30	$12.56	$13.17	$12.36	$13.15	$13.15	667,600
2020-06-29	$12.66	$13.09	$12.36	$12.68	$12.68	429,800
2020-06-26	$12.83	$13.22	$12.51	$12.54	$12.54	927,086
2020-06-25	$12.13	$12.99	$12.13	$12.96	$12.96	768,587
2020-06-24	$12.83	$12.97	$11.81	$12.09	$12.09	507,012
2020-06-23	$12.96	$13.23	$12.71	$13.11	$13.11	498,071
2020-06-22	$12.66	$12.89	$12.14	$12.74	$12.74	769,719
2020-06-19	$13.27	$13.37	$12.69	$12.70	$12.70	2,182,527
2020-06-18	$12.13	$13.23	$12.00	$13.14	$13.14	658,050
2020-06-17	$12.32	$12.76	$12.31	$12.40	$12.40	792,190
2020-06-16	$11.95	$12.32	$11.54	$12.25	$12.25	607,080
2020-06-15	$10.93	$11.62	$10.70	$11.51	$11.51	671,921
2020-06-12	$11.35	$11.74	$10.81	$11.25	$11.25	877,029
2020-06-11	$11.29	$11.48	$10.68	$10.73	$10.73	1,055,274
2020-06-10	$12.63	$12.66	$11.86	$11.88	$11.88	741,263
2020-06-09	$12.61	$13.10	$12.38	$12.65	$12.65	944,976
2020-06-08	$12.55	$12.90	$12.27	$12.86	$12.86	887,384
2020-06-05	$12.38	$12.82	$11.95	$12.30	$12.30	935,254
2020-06-04	$12.05	$12.38	$11.71	$11.88	$11.88	837,075
2020-06-03	$12.41	$12.64	$12.06	$12.17	$12.17	1,004,019
2020-06-02	$11.47	$12.28	$11.23	$12.18	$12.18	1,593,398
2020-06-01	$11.41	$11.52	$11.10	$11.37	$11.37	1,040,497
2020-05-29	$11.35	$11.53	$10.65	$11.43	$11.43	1,133,152
2020-05-28	$10.74	$11.93	$10.39	$11.65	$11.65	1,983,250
2020-05-27	$10.17	$10.83	$9.61	$10.33	$10.33	2,735,372
2020-05-26	$10.10	$10.48	$9.62	$9.69	$9.69	1,507,937
2020-05-22	$9.91	$10.03	$9.50	$9.77	$9.77	1,296,028
2020-05-21	$10.15	$10.25	$9.75	$9.83	$9.83	4,351,456
2020-05-20	$10.70	$10.95	$10.55	$10.92	$10.92	516,822
2020-05-19	$9.65	$11.19	$9.31	$10.55	$10.55	1,508,776
2020-05-18	$8.97	$9.70	$8.95	$9.67	$9.67	780,813
2020-05-15	$8.40	$8.64	$8.26	$8.54	$8.54	511,125
2020-05-14	$8.21	$8.51	$7.84	$8.49	$8.49	638,180
2020-05-13	$8.83	$9.07	$8.01	$8.49	$8.49	859,195
2020-05-12	$9.71	$9.93	$8.77	$8.78	$8.78	1,185,288
2020-05-11	$9.80	$10.24	$9.29	$9.66	$9.66	1,042,144
2020-05-08	$10.01	$10.50	$9.48	$9.50	$9.50	1,747,221
2020-05-07	$10.45	$10.91	$10.36	$10.88	$10.88	770,311
2020-05-06	$10.73	$10.89	$10.21	$10.31	$10.31	379,867
2020-05-05	$10.41	$10.76	$10.15	$10.65	$10.65	650,672
2020-05-04	$9.40	$10.11	$9.25	$10.10	$10.10	463,525
2020-05-01	$10.35	$10.54	$9.03	$9.60	$9.60	693,732
2020-04-30	$10.45	$10.76	$10.27	$10.64	$10.64	553,247
2020-04-29	$10.50	$10.79	$10.11	$10.65	$10.65	574,277
2020-04-28	$10.71	$11.00	$9.91	$10.09	$10.09	638,590
2020-04-27	$9.86	$10.80	$9.65	$10.49	$10.49	982,992
2020-04-24	$9.61	$9.72	$9.15	$9.61	$9.61	365,075
2020-04-23	$9.23	$9.69	$9.15	$9.51	$9.51	510,651
2020-04-22	$9.50	$9.80	$8.93	$9.14	$9.14	575,103
2020-04-21	$9.11	$9.47	$8.90	$9.36	$9.36	604,619
2020-04-20	$8.53	$9.51	$8.44	$9.46	$9.46	997,569
2020-04-17	$8.00	$8.80	$7.86	$8.75	$8.75	1,130,695
2020-04-16	$8.07	$8.07	$7.52	$7.56	$7.56	642,131
2020-04-15	$8.50	$8.64	$7.78	$7.89	$7.89	732,361
2020-04-14	$9.00	$9.10	$8.69	$8.80	$8.80	765,932
2020-04-13	$8.92	$8.94	$8.40	$8.72	$8.72	587,875
2020-04-09	$8.90	$8.97	$8.60	$8.84	$8.84	827,695
2020-04-08	$7.85	$8.73	$7.62	$8.50	$8.50	969,036
2020-04-07	$8.28	$8.57	$7.61	$7.64	$7.64	1,007,896
2020-04-06	$6.99	$7.87	$6.89	$7.75	$7.75	839,891
2020-04-03	$6.81	$6.88	$6.53	$6.65	$6.65	623,996
2020-04-02	$6.92	$7.14	$6.58	$6.85	$6.85	868,498
2020-04-01	$7.76	$7.88	$6.94	$7.01	$7.01	803,004
2020-03-31	$8.18	$8.59	$7.72	$7.87	$7.87	694,391
2020-03-30	$8.04	$8.61	$7.91	$8.22	$8.22	502,055
2020-03-27	$8.38	$8.66	$8.03	$8.21	$8.21	821,716
2020-03-26	$8.20	$9.23	$8.13	$8.75	$8.75	1,091,964
2020-03-25	$7.22	$8.52	$6.84	$8.15	$8.15	1,459,383
2020-03-24	$6.07	$7.37	$6.07	$7.24	$7.24	994,320
2020-03-23	$6.07	$6.18	$5.35	$5.53	$5.53	723,956
2020-03-20	$6.36	$6.45	$5.79	$6.00	$6.00	1,538,694
2020-03-19	$5.77	$6.50	$5.50	$6.43	$6.43	1,353,500
2020-03-18	$6.72	$7.00	$5.01	$5.63	$5.63	1,264,301
2020-03-17	$7.00	$7.46	$5.65	$7.20	$7.20	2,041,823
2020-03-16	$8.89	$8.89	$6.60	$6.60	$6.60	1,158,329
2020-03-13	$10.37	$10.93	$9.14	$9.74	$9.74	1,379,080
2020-03-12	$11.37	$11.65	$10.11	$10.15	$10.15	907,094
2020-03-11	$13.38	$13.46	$12.10	$12.31	$12.31	678,591
2020-03-10	$13.63	$14.10	$12.96	$13.81	$13.81	767,084
2020-03-09	$13.48	$14.00	$12.70	$13.16	$13.16	1,427,057
2020-03-06	$14.32	$15.35	$14.16	$14.48	$14.48	634,694
2020-03-05	$15.32	$15.58	$14.75	$14.86	$14.86	615,212
2020-03-04	$15.54	$15.85	$15.35	$15.62	$15.62	777,171
2020-03-03	$15.81	$16.19	$14.95	$15.26	$15.26	589,157
2020-03-02	$15.90	$15.97	$14.95	$15.78	$15.78	1,050,341
2020-02-28	$15.00	$16.01	$14.84	$15.79	$15.79	879,732
2020-02-27	$16.08	$16.41	$15.42	$15.52	$15.52	771,884
2020-02-26	$16.25	$17.23	$16.02	$16.32	$16.32	614,881
2020-02-25	$16.33	$17.30	$16.10	$16.25	$16.25	767,180
2020-02-24	$16.75	$16.89	$15.93	$16.23	$16.23	823,070
2020-02-21	$16.52	$17.33	$16.52	$17.31	$17.31	762,545
2020-02-20	$16.30	$16.61	$15.92	$16.53	$16.53	520,819
2020-02-19	$16.35	$16.55	$16.18	$16.26	$16.26	382,934
2020-02-18	$16.51	$16.64	$15.92	$16.29	$16.29	632,047
2020-02-14	$16.75	$17.06	$16.47	$16.53	$16.53	420,753
2020-02-13	$17.15	$17.34	$16.66	$16.74	$16.74	309,157
2020-02-12	$17.09	$17.63	$17.00	$17.17	$17.17	434,717
2020-02-11	$17.43	$17.55	$16.89	$17.01	$17.01	486,807
2020-02-10	$17.05	$17.36	$16.81	$17.29	$17.29	415,464
2020-02-07	$17.75	$17.83	$16.94	$17.06	$17.06	572,037
2020-02-06	$18.31	$18.44	$17.67	$17.73	$17.73	430,167
2020-02-05	$18.58	$18.87	$18.31	$18.34	$18.34	428,158
2020-02-04	$18.11	$18.46	$17.93	$18.39	$18.39	451,983
2020-02-03	$17.62	$17.96	$17.30	$17.86	$17.86	566,095
2020-01-31	$17.42	$17.75	$17.21	$17.52	$17.52	586,566
2020-01-30	$17.61	$17.77	$17.06	$17.47	$17.47	489,473
2020-01-29	$17.76	$17.97	$17.60	$17.69	$17.69	721,379
2020-01-28	$17.83	$18.10	$17.57	$17.71	$17.71	407,419
2020-01-27	$17.25	$17.82	$17.15	$17.60	$17.60	431,355
2020-01-24	$18.10	$18.21	$17.51	$17.59	$17.59	613,381
2020-01-23	$18.32	$18.34	$17.91	$18.00	$18.00	573,296
2020-01-22	$18.35	$18.70	$18.16	$18.41	$18.41	454,152
2020-01-21	$17.53	$18.45	$17.40	$18.29	$18.29	664,591
2020-01-17	$18.01	$18.28	$17.35	$17.51	$17.51	1,035,634
2020-01-16	$18.39	$18.78	$17.70	$17.83	$17.83	732,002
2020-01-15	$18.48	$18.67	$18.05	$18.24	$18.24	617,909
2020-01-14	$18.35	$18.83	$18.24	$18.47	$18.47	935,691
2020-01-13	$19.08	$19.23	$18.27	$18.45	$18.45	837,383
2020-01-10	$20.75	$20.86	$18.91	$18.92	$18.92	1,554,608
2020-01-09	$20.88	$21.34	$20.47	$21.13	$21.13	1,064,308
2020-01-08	$20.39	$21.01	$20.30	$20.72	$20.72	921,908
2020-01-07	$20.01	$20.49	$19.67	$20.46	$20.46	899,627
2020-01-06	$19.55	$20.13	$19.20	$20.00	$20.00	684,840
2020-01-03	$19.81	$20.25	$19.47	$19.66	$19.66	854,375
2020-01-02	$20.85	$20.90	$20.00	$20.53	$20.53	552,307
2019-12-31	$20.25	$21.03	$20.20	$20.70	$20.70	627,237
2019-12-30	$21.03	$21.20	$19.85	$20.46	$20.46	1,891,597
2019-12-27	$22.67	$22.98	$20.44	$20.94	$20.94	9,115,064
2019-12-26	$19.21	$19.23	$18.57	$19.18	$19.18	608,328
2019-12-24	$19.11	$19.33	$18.90	$19.19	$19.19	194,022
2019-12-23	$19.03	$19.33	$18.96	$19.19	$19.19	520,269
2019-12-20	$19.22	$19.42	$19.03	$19.09	$19.09	670,540
2019-12-19	$18.74	$19.30	$18.39	$19.19	$19.19	482,447
2019-12-18	$18.43	$18.88	$18.05	$18.77	$18.77	632,936
2019-12-17	$19.11	$19.24	$17.80	$18.45	$18.45	1,181,229
2019-12-16	$20.48	$20.52	$19.05	$19.11	$19.11	926,261
2019-12-13	$20.64	$20.92	$19.69	$19.80	$19.80	654,679
2019-12-12	$21.39	$21.39	$20.52	$20.82	$20.82	762,462
2019-12-11	$20.88	$21.14	$20.51	$20.79	$20.79	702,186
2019-12-10	$20.25	$21.05	$19.84	$20.95	$20.95	1,263,253
2019-12-09	$19.65	$20.23	$19.33	$20.16	$20.16	1,301,072
2019-12-06	$19.11	$19.57	$18.84	$19.53	$19.53	1,449,186
2019-12-05	$18.96	$19.69	$18.61	$18.99	$18.99	1,208,546
2019-12-04	$18.38	$18.57	$17.99	$18.57	$18.57	789,236
2019-12-03	$17.74	$18.29	$17.42	$18.25	$18.25	800,560
2019-12-02	$17.80	$18.28	$17.11	$17.94	$17.94	750,704
2019-11-29	$17.81	$18.05	$17.49	$17.73	$17.73	815,287
2019-11-27	$18.15	$18.37	$17.68	$17.91	$17.91	503,211
2019-11-26	$17.73	$18.22	$17.56	$18.04	$18.04	716,386
2019-11-25	$17.11	$17.96	$17.11	$17.74	$17.74	1,017,122
2019-11-22	$16.96	$17.00	$16.64	$16.81	$16.81	428,755
2019-11-21	$16.56	$17.00	$16.16	$16.84	$16.84	429,003
2019-11-20	$16.27	$16.76	$16.27	$16.50	$16.50	495,357
2019-11-19	$16.23	$16.79	$16.08	$16.44	$16.44	530,389
2019-11-18	$16.11	$16.44	$16.03	$16.11	$16.11	659,037
2019-11-15	$16.10	$16.15	$15.85	$16.09	$16.09	477,433
2019-11-14	$16.01	$16.30	$15.81	$15.98	$15.98	618,142
2019-11-13	$15.84	$16.21	$15.70	$16.04	$16.04	331,080
2019-11-12	$16.10	$16.23	$15.85	$15.96	$15.96	401,538
2019-11-11	$16.28	$16.55	$16.10	$16.14	$16.14	417,223
2019-11-08	$16.25	$16.96	$14.63	$16.43	$16.43	1,132,401
2019-11-07	$16.78	$17.18	$16.46	$17.12	$17.12	954,345
2019-11-06	$17.18	$17.19	$16.57	$16.69	$16.69	653,033
2019-11-05	$17.63	$17.74	$16.88	$17.19	$17.19	765,547
2019-11-04	$17.50	$17.82	$17.17	$17.59	$17.59	647,869
2019-11-01	$17.22	$17.44	$16.80	$17.40	$17.40	672,424
2019-10-31	$16.60	$17.25	$16.60	$17.17	$17.17	746,576
2019-10-30	$15.90	$16.48	$15.68	$16.46	$16.46	439,472
2019-10-29	$16.03	$16.10	$15.61	$15.90	$15.90	306,956
2019-10-28	$15.44	$16.09	$15.40	$16.01	$16.01	909,212
2019-10-25	$15.42	$15.75	$15.11	$15.36	$15.36	461,930
2019-10-24	$15.19	$15.66	$15.00	$15.50	$15.50	384,355
2019-10-23	$14.68	$15.40	$14.51	$15.19	$15.19	381,562
2019-10-22	$15.16	$15.40	$14.67	$14.74	$14.74	622,744
2019-10-21	$14.34	$15.03	$14.20	$14.99	$14.99	606,021
2019-10-18	$14.40	$14.81	$13.80	$14.24	$14.24	1,038,704
2019-10-17	$14.15	$14.51	$14.09	$14.42	$14.42	445,068
2019-10-16	$14.14	$14.33	$13.93	$14.04	$14.04	332,292
2019-10-15	$13.78	$14.25	$13.52	$14.15	$14.15	466,390
2019-10-14	$13.28	$14.54	$12.70	$13.82	$13.82	956,806
2019-10-11	$13.47	$13.79	$13.25	$13.36	$13.36	701,120
2019-10-10	$13.03	$13.55	$13.03	$13.24	$13.24	298,187
2019-10-09	$13.71	$13.71	$13.03	$13.11	$13.11	386,851
2019-10-08	$13.90	$14.00	$13.54	$13.59	$13.59	498,480
2019-10-07	$13.58	$14.45	$13.58	$13.98	$13.98	615,879
2019-10-04	$13.23	$13.60	$12.96	$13.56	$13.56	593,629
2019-10-03	$12.85	$13.30	$12.77	$13.29	$13.29	631,845
2019-10-02	$13.40	$13.54	$12.84	$12.88	$12.88	715,338
2019-10-01	$13.74	$14.17	$13.28	$13.47	$13.47	439,984
2019-09-30	$13.99	$14.16	$13.51	$13.71	$13.71	696,886
2019-09-27	$14.10	$14.76	$13.78	$13.91	$13.91	617,446
2019-09-26	$14.85	$14.98	$14.00	$14.11	$14.11	367,968
2019-09-25	$15.12	$15.25	$14.70	$14.84	$14.84	507,237
2019-09-24	$15.54	$15.60	$15.04	$15.13	$15.13	779,192
2019-09-23	$14.90	$15.67	$14.90	$15.49	$15.49	557,374
2019-09-20	$14.71	$15.10	$14.46	$14.97	$14.97	1,310,741
2019-09-19	$14.61	$15.07	$14.50	$14.72	$14.72	431,753
2019-09-18	$14.37	$14.92	$14.37	$14.54	$14.54	433,460
2019-09-17	$14.53	$14.76	$14.37	$14.49	$14.49	310,559
2019-09-16	$13.95	$14.62	$13.95	$14.56	$14.56	510,539
2019-09-13	$14.25	$14.50	$13.63	$13.99	$13.99	572,401
2019-09-12	$14.75	$14.75	$13.79	$14.13	$14.13	707,593
2019-09-11	$14.34	$14.89	$14.20	$14.63	$14.63	725,579
2019-09-10	$13.31	$14.27	$13.31	$14.25	$14.25	702,861
2019-09-09	$13.10	$13.64	$12.96	$13.31	$13.31	374,189
2019-09-06	$13.16	$13.41	$13.04	$13.06	$13.06	339,429
2019-09-05	$13.13	$13.45	$12.75	$13.10	$13.10	727,050
2019-09-04	$12.89	$13.39	$12.73	$13.02	$13.02	653,814
2019-09-03	$13.10	$13.35	$12.71	$12.78	$12.78	600,458
2019-08-30	$13.00	$13.29	$12.74	$13.17	$13.17	685,279
2019-08-29	$12.00	$13.00	$11.96	$12.99	$12.99	720,580
2019-08-28	$11.41	$11.96	$11.35	$11.87	$11.87	556,402
2019-08-27	$11.52	$12.06	$11.30	$11.46	$11.46	601,888
2019-08-26	$11.15	$11.64	$11.11	$11.41	$11.41	470,832
2019-08-23	$11.01	$11.47	$10.83	$11.07	$11.07	389,731
2019-08-22	$11.19	$11.49	$10.96	$11.11	$11.11	421,303
2019-08-21	$10.81	$11.25	$10.71	$11.19	$11.19	455,170
2019-08-20	$10.88	$11.12	$10.60	$10.69	$10.69	394,687
2019-08-19	$11.17	$11.25	$10.70	$10.96	$10.96	485,838
2019-08-16	$10.80	$11.12	$10.76	$10.99	$10.99	482,867
2019-08-15	$10.94	$11.02	$10.52	$10.73	$10.73	631,956
2019-08-14	$11.82	$11.83	$10.76	$10.93	$10.93	714,703
2019-08-13	$11.27	$11.94	$11.24	$11.92	$11.92	951,391
2019-08-12	$11.31	$11.66	$10.91	$11.37	$11.37	768,807
2019-08-09	$10.66	$11.49	$10.66	$11.20	$11.20	776,762
2019-08-08	$10.21	$10.97	$10.21	$10.48	$10.48	985,134
2019-08-07	$10.44	$10.60	$9.83	$10.21	$10.21	1,485,873
2019-08-06	$9.25	$9.45	$8.80	$9.14	$9.14	997,924
2019-08-05	$8.95	$9.30	$8.76	$9.15	$9.15	728,768
2019-08-02	$9.75	$9.82	$8.98	$9.07	$9.07	976,666
2019-08-01	$10.09	$10.32	$9.70	$9.77	$9.77	372,754
2019-07-31	$10.00	$10.43	$9.95	$10.04	$10.04	586,855
2019-07-30	$9.48	$9.99	$9.47	$9.94	$9.94	459,595
2019-07-29	$10.00	$10.03	$9.37	$9.54	$9.54	849,371
2019-07-26	$9.75	$10.01	$9.53	$9.99	$9.99	776,897
2019-07-25	$10.22	$10.30	$9.49	$9.70	$9.70	826,279
2019-07-24	$9.93	$10.31	$9.34	$10.23	$10.23	726,315
2019-07-23	$10.51	$10.75	$9.86	$9.93	$9.93	819,446
2019-07-22	$10.86	$10.94	$10.51	$10.56	$10.56	486,283
2019-07-19	$10.91	$11.03	$10.69	$10.85	$10.85	307,965
2019-07-18	$11.00	$11.09	$10.67	$10.92	$10.92	297,109
2019-07-17	$10.89	$11.15	$10.66	$11.00	$11.00	291,369
2019-07-16	$11.46	$11.51	$10.90	$10.91	$10.91	358,206
2019-07-15	$10.94	$11.48	$10.69	$11.45	$11.45	580,190
2019-07-12	$10.83	$10.99	$10.61	$10.79	$10.79	286,974
2019-07-11	$11.16	$11.25	$10.58	$10.90	$10.90	539,457
2019-07-10	$11.11	$11.30	$10.91	$11.13	$11.13	378,414
2019-07-09	$10.74	$11.04	$10.60	$11.03	$11.03	427,856
2019-07-08	$11.07	$11.07	$10.42	$10.83	$10.83	598,764
2019-07-05	$11.37	$11.53	$11.10	$11.12	$11.12	490,326
2019-07-03	$11.54	$11.71	$11.31	$11.47	$11.47	439,530
2019-07-02	$11.91	$12.03	$11.44	$11.51	$11.51	498,329
2019-07-01	$12.51	$12.57	$11.52	$11.92	$11.92	524,237
2019-06-28	$11.80	$12.33	$11.77	$12.30	$12.30	637,080
2019-06-27	$11.30	$11.77	$11.30	$11.75	$11.75	440,654
2019-06-26	$11.37	$11.59	$11.05	$11.22	$11.22	393,987
2019-06-25	$10.95	$11.43	$10.76	$11.29	$11.29	469,178
2019-06-24	$11.59	$11.73	$10.87	$10.89	$10.89	842,537
2019-06-21	$11.49	$11.78	$11.38	$11.64	$11.64	1,179,671
2019-06-20	$11.81	$12.27	$11.51	$11.54	$11.54	688,253
2019-06-19	$11.81	$12.02	$11.52	$11.74	$11.74	325,513
2019-06-18	$11.70	$12.23	$11.62	$11.80	$11.80	426,548
2019-06-17	$11.01	$11.63	$10.60	$11.62	$11.62	547,256
2019-06-14	$11.22	$11.28	$10.85	$10.89	$10.89	343,648
2019-06-13	$11.04	$11.30	$10.76	$11.28	$11.28	415,917
2019-06-12	$11.10	$11.20	$10.78	$11.01	$11.01	357,991
2019-06-11	$11.76	$11.76	$11.02	$11.10	$11.10	510,295
2019-06-10	$11.87	$12.32	$11.64	$11.66	$11.66	380,616
2019-06-07	$11.36	$11.79	$11.36	$11.76	$11.76	333,363
2019-06-06	$11.44	$11.61	$11.05	$11.33	$11.33	438,431
2019-06-05	$12.03	$12.27	$11.43	$11.48	$11.48	334,440
2019-06-04	$11.38	$11.94	$11.30	$11.92	$11.92	470,741
2019-06-03	$11.04	$11.34	$10.92	$11.13	$11.13	341,167
2019-05-31	$11.24	$11.38	$10.87	$11.03	$11.03	478,068
2019-05-30	$11.88	$12.06	$11.28	$11.41	$11.41	424,603
2019-05-29	$12.30	$12.38	$11.76	$11.91	$11.91	412,983
2019-05-28	$12.85	$12.99	$12.44	$12.47	$12.47	1,092,875
2019-05-24	$12.71	$12.94	$12.50	$12.74	$12.74	570,164
2019-05-23	$12.69	$12.96	$12.44	$12.52	$12.52	740,632
2019-05-22	$13.05	$13.33	$12.70	$12.93	$12.93	344,991
2019-05-21	$12.56	$13.18	$12.55	$13.13	$13.13	389,905
2019-05-20	$12.42	$12.89	$12.26	$12.50	$12.50	526,579
2019-05-17	$13.05	$13.33	$12.45	$12.52	$12.52	493,123
2019-05-16	$12.79	$13.40	$12.75	$13.26	$13.26	703,127
2019-05-15	$12.09	$12.63	$12.05	$12.59	$12.59	434,587
2019-05-14	$12.22	$12.48	$12.04	$12.22	$12.22	647,472
2019-05-13	$12.52	$12.78	$11.94	$12.11	$12.11	841,267
2019-05-10	$11.43	$12.97	$11.21	$12.56	$12.56	1,286,623
2019-05-09	$10.87	$11.68	$10.45	$11.55	$11.55	2,490,729
2019-05-08	$10.10	$10.39	$9.65	$9.68	$9.68	911,893
2019-05-07	$10.79	$11.02	$10.15	$10.24	$10.24	394,792
2019-05-06	$10.54	$11.12	$10.42	$10.89	$10.89	434,170
2019-05-03	$10.74	$11.03	$10.62	$10.77	$10.77	467,239
2019-05-02	$10.34	$10.69	$10.18	$10.67	$10.67	396,807
2019-05-01	$10.56	$10.69	$10.37	$10.40	$10.40	360,097
2019-04-30	$11.12	$11.25	$10.56	$10.60	$10.60	495,782
2019-04-29	$11.07	$11.39	$11.07	$11.15	$11.15	321,900
2019-04-26	$10.79	$11.12	$10.78	$11.03	$11.03	330,587
2019-04-25	$10.95	$11.03	$10.69	$10.78	$10.78	310,767
2019-04-24	$10.76	$11.06	$10.39	$10.95	$10.95	456,677
2019-04-23	$10.23	$10.86	$10.12	$10.74	$10.74	575,215
2019-04-22	$10.21	$10.37	$10.05	$10.23	$10.23	329,360
2019-04-18	$10.26	$10.42	$10.07	$10.22	$10.22	502,896
2019-04-17	$10.66	$10.71	$10.11	$10.25	$10.25	765,574
2019-04-16	$10.73	$10.84	$10.50	$10.56	$10.56	568,254
2019-04-15	$10.47	$10.77	$10.37	$10.63	$10.63	530,045
2019-04-12	$11.02	$11.08	$10.37	$10.51	$10.51	826,480
2019-04-11	$11.00	$11.25	$10.61	$11.00	$11.00	1,213,228
2019-04-10	$12.43	$12.50	$9.90	$11.00	$11.00	4,169,900
2019-04-09	$12.59	$12.98	$12.36	$12.42	$12.42	436,472
2019-04-08	$12.68	$12.79	$12.41	$12.63	$12.63	282,398
2019-04-05	$12.56	$12.83	$12.56	$12.71	$12.71	211,135
2019-04-04	$12.69	$12.90	$12.41	$12.51	$12.51	311,085
2019-04-03	$12.48	$12.98	$12.48	$12.70	$12.70	394,283
2019-04-02	$12.38	$12.47	$12.06	$12.35	$12.35	323,310
2019-04-01	$12.59	$12.71	$12.30	$12.42	$12.42	304,962
2019-03-29	$12.09	$12.54	$12.04	$12.48	$12.48	638,530
2019-03-28	$12.01	$12.23	$11.70	$12.00	$12.00	456,496
2019-03-27	$12.00	$12.14	$11.56	$11.93	$11.93	674,299
2019-03-26	$11.74	$12.09	$11.60	$12.05	$12.05	612,234
2019-03-25	$12.44	$12.49	$11.49	$11.54	$11.54	676,170
2019-03-22	$12.39	$12.93	$12.30	$12.50	$12.50	831,728
2019-03-21	$11.86	$12.59	$11.86	$12.54	$12.54	577,776
2019-03-20	$12.13	$12.36	$11.85	$11.99	$11.99	490,189
2019-03-19	$11.98	$12.36	$11.81	$12.15	$12.15	762,833
2019-03-18	$11.98	$12.22	$11.59	$11.93	$11.93	1,101,455
2019-03-15	$12.18	$12.43	$11.95	$12.01	$12.01	1,501,764
2019-03-14	$12.56	$12.61	$12.13	$12.13	$12.13	487,787
2019-03-13	$12.65	$12.67	$12.19	$12.24	$12.24	546,534
2019-03-12	$13.02	$13.04	$12.21	$12.54	$12.54	1,098,415
2019-03-11	$13.15	$13.16	$12.72	$12.95	$12.95	594,036
2019-03-08	$12.88	$13.22	$12.60	$13.08	$13.08	352,351
2019-03-07	$13.00	$13.17	$12.52	$12.98	$12.98	406,209
2019-03-06	$13.76	$13.84	$12.91	$13.03	$13.03	684,734
2019-03-05	$13.99	$14.34	$13.69	$13.76	$13.76	672,518
2019-03-04	$14.81	$15.29	$13.74	$14.01	$14.01	911,128
2019-03-01	$14.02	$15.51	$13.74	$14.75	$14.75	1,235,285
2019-02-28	$14.20	$14.45	$13.80	$13.82	$13.82	507,812
2019-02-27	$14.00	$14.60	$13.84	$14.18	$14.18	331,100
2019-02-26	$14.41	$14.63	$14.06	$14.06	$14.06	380,352
2019-02-25	$14.73	$14.92	$14.47	$14.50	$14.50	411,224
2019-02-22	$14.22	$14.60	$14.10	$14.58	$14.58	496,023
2019-02-21	$14.40	$14.64	$14.14	$14.21	$14.21	270,871
2019-02-20	$14.34	$14.62	$13.99	$14.44	$14.44	262,226
2019-02-19	$14.62	$15.00	$14.31	$14.32	$14.32	582,406
2019-02-15	$14.25	$14.67	$14.07	$14.66	$14.66	498,141
2019-02-14	$13.89	$14.21	$13.74	$14.18	$14.18	316,999
2019-02-13	$14.31	$14.50	$13.85	$13.93	$13.93	271,571
2019-02-12	$13.82	$14.45	$13.71	$14.27	$14.27	448,655
2019-02-11	$13.69	$13.73	$13.21	$13.73	$13.73	356,730
2019-02-08	$13.48	$13.90	$13.32	$13.69	$13.69	330,687
2019-02-07	$14.23	$14.23	$13.33	$13.55	$13.55	404,784
2019-02-06	$13.97	$14.43	$13.74	$14.31	$14.31	351,989
2019-02-05	$14.13	$14.62	$13.66	$13.93	$13.93	480,626
2019-02-04	$13.70	$14.14	$13.47	$14.08	$14.08	355,765
2019-02-01	$14.71	$14.92	$13.67	$13.70	$13.70	1,354,400
2019-01-31	$14.17	$15.16	$14.12	$14.69	$14.69	884,228
2019-01-30	$13.83	$14.35	$13.68	$14.22	$14.22	511,106
2019-01-29	$12.96	$13.72	$12.87	$13.69	$13.69	722,565
2019-01-28	$13.48	$13.76	$12.50	$12.91	$12.91	674,424
2019-01-25	$13.48	$13.99	$13.16	$13.72	$13.72	625,062
2019-01-24	$13.00	$13.72	$12.79	$13.40	$13.40	515,420
2019-01-23	$13.89	$13.94	$13.01	$13.02	$13.02	759,669
2019-01-22	$14.45	$14.58	$13.71	$13.83	$13.83	891,291
2019-01-18	$13.69	$14.73	$13.41	$14.58	$14.58	800,477
2019-01-17	$13.32	$13.67	$13.09	$13.65	$13.65	451,639
2019-01-16	$14.03	$14.40	$13.37	$13.40	$13.40	585,531
2019-01-15	$13.08	$14.05	$12.90	$14.04	$14.04	582,002
2019-01-14	$13.16	$13.41	$12.91	$13.02	$13.02	470,613
2019-01-11	$13.14	$13.53	$13.06	$13.24	$13.24	307,285
2019-01-10	$13.01	$13.32	$12.69	$13.22	$13.22	589,103
2019-01-09	$13.39	$13.48	$12.96	$13.04	$13.04	894,992
2019-01-08	$13.62	$13.66	$13.16	$13.30	$13.30	971,279
2019-01-07	$13.22	$13.70	$13.00	$13.49	$13.49	1,130,662
2019-01-04	$11.00	$13.36	$10.98	$13.12	$13.12	2,185,259
2019-01-03	$12.36	$12.78	$12.07	$12.33	$12.33	1,128,382
2019-01-02	$11.19	$12.60	$11.19	$12.46	$12.46	901,265
2018-12-31	$11.48	$11.82	$11.18	$11.32	$11.32	791,183
2018-12-28	$11.71	$12.30	$11.51	$11.89	$11.89	710,550
2018-12-27	$12.00	$12.16	$11.33	$11.73	$11.73	615,161
2018-12-26	$11.54	$12.29	$11.46	$12.12	$12.12	760,709
2018-12-24	$11.39	$11.95	$11.14	$11.47	$11.47	409,652
2018-12-21	$12.35	$12.35	$11.50	$11.62	$11.62	1,301,532
2018-12-20	$12.82	$13.01	$12.01	$12.33	$12.33	693,601
2018-12-19	$12.96	$13.62	$12.40	$12.84	$12.84	727,756
2018-12-18	$12.99	$13.14	$12.37	$13.01	$13.01	873,388
2018-12-17	$13.27	$13.57	$12.75	$12.90	$12.90	669,397
2018-12-14	$13.53	$13.78	$13.24	$13.35	$13.35	527,826
2018-12-13	$14.43	$14.65	$13.40	$13.67	$13.67	787,485
2018-12-12	$14.55	$14.87	$14.32	$14.36	$14.36	559,299
2018-12-11	$14.58	$14.78	$13.98	$14.36	$14.36	432,997
2018-12-10	$14.94	$14.99	$14.11	$14.34	$14.34	513,188
2018-12-07	$15.73	$16.00	$14.89	$14.96	$14.96	1,812,293
2018-12-06	$15.42	$15.77	$15.22	$15.75	$15.75	356,100
2018-12-04	$16.38	$16.67	$15.71	$15.74	$15.74	607,229
2018-12-03	$16.64	$16.87	$16.21	$16.46	$16.46	593,054
2018-11-30	$15.55	$16.34	$15.28	$16.31	$16.31	314,830
2018-11-29	$15.66	$15.83	$14.96	$15.47	$15.47	458,061
2018-11-28	$15.76	$16.04	$15.37	$15.75	$15.75	461,332
2018-11-27	$15.93	$15.93	$15.38	$15.65	$15.65	441,312
2018-11-26	$15.88	$16.23	$15.75	$16.01	$16.01	594,661
2018-11-23	$15.88	$16.31	$15.70	$15.84	$15.84	261,488
2018-11-21	$15.86	$16.45	$15.65	$15.99	$15.99	410,447
2018-11-20	$15.72	$16.01	$15.19	$15.74	$15.74	674,160
2018-11-19	$16.62	$16.79	$15.86	$15.97	$15.97	528,364
2018-11-16	$17.21	$17.24	$16.07	$16.86	$16.86	871,820
2018-11-15	$16.24	$17.73	$16.16	$17.38	$17.38	661,733
2018-11-14	$16.62	$16.85	$15.76	$16.21	$16.21	674,520
2018-11-13	$16.62	$17.68	$16.16	$16.41	$16.41	876,801
2018-11-12	$16.85	$16.89	$15.70	$16.22	$16.22	777,933
2018-11-09	$16.65	$17.58	$16.41	$16.96	$16.96	923,503
2018-11-08	$14.40	$18.00	$14.40	$16.99	$16.99	1,491,295
2018-11-07	$14.21	$14.31	$13.65	$14.27	$14.27	1,029,278
2018-11-06	$14.64	$14.73	$13.90	$14.05	$14.05	593,161
2018-11-05	$15.25	$15.65	$14.43	$14.62	$14.62	503,187
2018-11-02	$14.81	$15.34	$14.65	$14.90	$14.90	571,789
2018-11-01	$13.65	$14.93	$13.36	$14.79	$14.79	1,916,306
2018-10-31	$14.47	$14.71	$13.51	$13.54	$13.54	1,086,897
2018-10-30	$14.29	$14.61	$13.83	$14.32	$14.32	505,163
2018-10-29	$15.33	$15.59	$14.22	$14.36	$14.36	669,217
2018-10-26	$15.18	$15.42	$14.76	$15.09	$15.09	508,914
2018-10-25	$15.82	$16.07	$15.36	$15.43	$15.43	805,445
2018-10-24	$16.61	$16.83	$15.68	$15.68	$15.68	796,722
2018-10-23	$16.98	$17.19	$16.22	$16.67	$16.67	1,030,483
2018-10-22	$18.83	$18.93	$15.60	$17.22	$17.22	2,078,490
2018-10-19	$18.73	$19.36	$18.44	$18.94	$18.94	807,159
2018-10-18	$18.44	$19.01	$18.17	$18.63	$18.63	913,136
2018-10-17	$19.55	$19.55	$17.88	$18.54	$18.54	782,852
2018-10-16	$18.64	$19.82	$18.48	$19.60	$19.60	691,103
2018-10-15	$18.38	$18.62	$17.98	$18.45	$18.45	309,040
2018-10-12	$18.94	$18.94	$17.70	$18.38	$18.38	810,627
2018-10-11	$18.37	$18.82	$17.97	$18.57	$18.57	555,297
2018-10-10	$18.68	$19.02	$18.12	$18.47	$18.47	604,534
2018-10-09	$18.50	$19.19	$18.40	$18.78	$18.78	458,570
2018-10-08	$18.12	$18.94	$17.95	$18.60	$18.60	522,641
2018-10-05	$18.36	$18.83	$18.28	$18.60	$18.60	767,375
2018-10-04	$18.71	$18.71	$17.75	$18.24	$18.24	541,624
2018-10-03	$18.08	$19.02	$18.01	$18.81	$18.81	671,628
2018-10-02	$18.22	$18.28	$17.73	$18.09	$18.09	510,097
2018-10-01	$18.93	$18.93	$18.11	$18.14	$18.14	462,360
2018-09-28	$19.00	$19.05	$18.19	$18.71	$18.71	650,910
2018-09-27	$18.00	$19.21	$17.88	$19.06	$19.06	920,781
2018-09-26	$18.02	$18.13	$17.26	$18.07	$18.07	1,096,063
2018-09-25	$18.22	$18.45	$17.80	$17.99	$17.99	671,480
2018-09-24	$18.27	$18.55	$18.15	$18.20	$18.20	722,741
2018-09-21	$18.87	$19.04	$18.35	$18.43	$18.43	1,182,641
2018-09-20	$19.76	$19.78	$18.75	$18.87	$18.87	658,946
2018-09-19	$19.80	$19.99	$19.36	$19.62	$19.62	384,818
2018-09-18	$19.80	$20.04	$19.62	$19.80	$19.80	469,852
2018-09-17	$20.53	$20.61	$19.57	$19.73	$19.73	502,813
2018-09-14	$21.24	$21.27	$20.61	$20.72	$20.72	468,571
2018-09-13	$21.76	$21.77	$21.13	$21.25	$21.25	344,173
2018-09-12	$22.05	$22.12	$21.39	$21.64	$21.64	233,192
2018-09-11	$21.68	$22.32	$21.25	$22.09	$22.09	252,567
2018-09-10	$21.93	$21.98	$21.25	$21.71	$21.71	223,700
2018-09-07	$22.39	$22.73	$21.85	$21.90	$21.90	906,239
2018-09-06	$22.91	$23.02	$22.40	$22.44	$22.44	529,899
2018-09-05	$22.68	$23.10	$22.34	$22.90	$22.90	374,614
2018-09-04	$22.88	$22.88	$22.09	$22.67	$22.67	333,790
2018-08-31	$22.44	$23.04	$22.43	$22.90	$22.90	313,568
2018-08-30	$21.83	$22.52	$21.83	$22.44	$22.44	541,473
2018-08-29	$22.20	$22.53	$21.76	$22.12	$22.12	806,164
2018-08-28	$21.15	$22.39	$21.15	$22.10	$22.10	865,585
2018-08-27	$21.52	$21.61	$20.79	$21.04	$21.04	454,234
2018-08-24	$21.35	$21.51	$21.16	$21.47	$21.47	252,362
2018-08-23	$21.56	$21.77	$21.04	$21.24	$21.24	236,064
2018-08-22	$21.41	$21.90	$20.98	$21.62	$21.62	352,171
2018-08-21	$21.19	$21.57	$20.94	$21.19	$21.19	543,120
2018-08-20	$22.08	$22.08	$20.83	$21.15	$21.15	599,866
2018-08-17	$21.85	$22.12	$21.25	$21.93	$21.93	344,644
2018-08-16	$21.63	$22.45	$20.82	$21.91	$21.91	645,237
2018-08-15	$22.60	$23.00	$21.34	$21.35	$21.35	730,088
2018-08-14	$23.82	$24.10	$22.48	$22.83	$22.83	550,401
2018-08-13	$23.16	$24.02	$23.02	$23.96	$23.96	610,222
2018-08-10	$22.19	$23.34	$22.07	$22.96	$22.96	493,862
2018-08-09	$23.40	$23.65	$21.92	$22.10	$22.10	714,166
2018-08-08	$23.32	$24.42	$23.04	$23.47	$23.47	1,010,889
2018-08-07	$22.73	$22.94	$21.76	$22.82	$22.82	843,386
2018-08-06	$23.08	$23.36	$22.13	$22.57	$22.57	860,937
2018-08-03	$23.07	$23.28	$22.32	$23.03	$23.03	368,698
2018-08-02	$23.18	$23.50	$22.92	$23.03	$23.03	355,019
2018-08-01	$23.86	$24.22	$22.90	$23.23	$23.23	447,391
2018-07-31	$23.13	$23.94	$23.02	$23.86	$23.86	422,176
2018-07-30	$23.96	$24.15	$22.95	$23.14	$23.14	771,182
2018-07-27	$25.56	$25.56	$22.88	$24.01	$24.01	759,556
2018-07-26	$25.42	$25.82	$25.22	$25.43	$25.43	407,403
2018-07-25	$27.19	$27.64	$25.39	$25.50	$25.50	672,347
2018-07-24	$27.50	$27.74	$26.86	$27.12	$27.12	232,088
2018-07-23	$26.95	$27.29	$26.50	$27.22	$27.22	165,678
2018-07-20	$27.36	$27.45	$26.96	$27.07	$27.07	194,802
2018-07-19	$27.03	$27.53	$26.77	$27.20	$27.20	263,355
2018-07-18	$27.47	$27.84	$26.96	$27.02	$27.02	248,259
2018-07-17	$26.90	$27.80	$26.90	$27.45	$27.45	213,238
2018-07-16	$26.99	$27.18	$26.40	$26.97	$26.97	305,120
2018-07-13	$27.58	$27.73	$26.95	$26.99	$26.99	276,821
2018-07-12	$27.35	$27.64	$26.80	$27.50	$27.50	338,837
2018-07-11	$26.58	$27.46	$26.58	$27.22	$27.22	372,697
2018-07-10	$26.54	$26.94	$25.95	$26.80	$26.80	362,832
2018-07-09	$26.32	$26.53	$25.45	$26.46	$26.46	456,927
2018-07-06	$25.88	$26.16	$25.70	$26.13	$26.13	328,029
2018-07-05	$25.60	$25.82	$25.17	$25.77	$25.77	244,048
2018-07-03	$24.99	$25.66	$24.54	$25.45	$25.45	219,337
2018-07-02	$25.57	$25.61	$24.53	$24.92	$24.92	678,400
2018-06-29	$25.32	$25.98	$25.05	$25.85	$25.85	418,650
2018-06-28	$25.32	$25.66	$24.60	$25.22	$25.22	457,195
2018-06-27	$26.65	$26.74	$24.90	$24.92	$24.92	610,303
2018-06-26	$26.56	$26.70	$25.81	$26.57	$26.57	322,043
2018-06-25	$27.44	$27.53	$26.49	$26.60	$26.60	498,423
2018-06-22	$27.00	$27.62	$26.64	$27.58	$27.58	680,580
2018-06-21	$28.07	$28.07	$27.07	$27.10	$27.10	335,650
2018-06-20	$28.70	$29.10	$27.88	$28.14	$28.14	790,127
2018-06-19	$26.56	$27.49	$26.40	$27.41	$27.41	379,544
2018-06-18	$26.37	$26.81	$26.27	$26.76	$26.76	211,294
2018-06-15	$26.61	$26.97	$26.30	$26.49	$26.49	1,022,060
2018-06-14	$27.38	$27.40	$26.55	$26.78	$26.78	406,647
2018-06-13	$27.27	$27.52	$26.91	$27.18	$27.18	397,482
2018-06-12	$27.26	$27.54	$26.99	$27.13	$27.13	362,950
2018-06-11	$26.67	$27.24	$26.25	$27.20	$27.20	321,700
2018-06-08	$26.42	$26.84	$26.15	$26.55	$26.55	298,669
2018-06-07	$27.24	$27.25	$26.50	$26.50	$26.50	308,527
2018-06-06	$27.27	$27.33	$26.92	$27.15	$27.15	209,032
2018-06-05	$26.79	$27.40	$26.50	$27.15	$27.15	426,743
2018-06-04	$27.05	$27.20	$25.95	$26.82	$26.82	403,389
2018-06-01	$27.23	$27.50	$26.87	$27.01	$27.01	363,992
2018-05-31	$26.65	$27.45	$26.65	$27.11	$27.11	425,261
2018-05-30	$26.21	$26.99	$25.77	$26.65	$26.65	559,841
2018-05-29	$26.03	$26.20	$25.57	$26.17	$26.17	451,173
2018-05-25	$25.93	$26.48	$25.50	$26.07	$26.07	315,062
2018-05-24	$26.67	$27.00	$25.74	$25.91	$25.91	417,283
2018-05-23	$27.42	$27.62	$26.56	$26.70	$26.70	444,224
2018-05-22	$27.59	$27.97	$27.36	$27.53	$27.53	539,823
2018-05-21	$28.00	$28.00	$27.28	$27.49	$27.49	510,805
2018-05-18	$26.64	$27.86	$26.50	$27.76	$27.76	718,130
2018-05-17	$26.56	$26.86	$25.95	$26.64	$26.64	672,590
2018-05-16	$25.70	$26.67	$25.38	$26.53	$26.53	374,747
2018-05-15	$26.33	$26.33	$25.30	$25.73	$25.73	389,417
2018-05-14	$25.85	$26.75	$25.77	$26.49	$26.49	522,463
2018-05-11	$24.90	$25.84	$24.73	$25.78	$25.78	752,573
2018-05-10	$25.43	$25.63	$24.76	$25.00	$25.00	584,241
2018-05-09	$25.49	$25.80	$24.15	$25.43	$25.43	1,306,032
2018-05-08	$25.92	$26.60	$25.61	$25.74	$25.74	632,181
2018-05-07	$26.08	$26.57	$25.64	$25.96	$25.96	459,229
2018-05-04	$26.00	$26.78	$25.45	$25.99	$25.99	805,602
2018-05-03	$25.65	$26.16	$25.03	$25.26	$25.26	318,833
2018-05-02	$25.19	$26.34	$24.90	$25.66	$25.66	358,800
2018-05-01	$24.91	$25.48	$24.82	$25.22	$25.22	399,843
2018-04-30	$26.02	$26.48	$24.83	$24.92	$24.92	432,080
2018-04-27	$26.71	$26.80	$25.75	$25.89	$25.89	289,104
2018-04-26	$25.11	$26.68	$25.11	$26.56	$26.56	537,245
2018-04-25	$24.51	$25.38	$24.30	$25.17	$25.17	395,948
2018-04-24	$24.67	$25.14	$24.22	$24.50	$24.50	496,944
2018-04-23	$24.79	$25.30	$24.27	$24.50	$24.50	622,272
2018-04-20	$24.98	$25.14	$24.37	$24.73	$24.73	754,696
2018-04-19	$26.26	$26.54	$24.71	$25.09	$25.09	662,152
2018-04-18	$26.59	$27.05	$26.09	$26.36	$26.36	450,941
2018-04-17	$25.48	$26.91	$25.48	$26.49	$26.49	765,062
2018-04-16	$25.17	$25.75	$24.83	$25.38	$25.38	345,207
2018-04-13	$25.10	$25.26	$24.56	$25.04	$25.04	461,976
2018-04-12	$24.99	$25.29	$24.51	$25.19	$25.19	487,318
2018-04-11	$24.25	$25.12	$24.13	$24.72	$24.72	488,815
2018-04-10	$24.50	$24.90	$23.82	$24.48	$24.48	749,285
2018-04-09	$24.03	$25.14	$23.87	$24.11	$24.11	729,969
2018-04-06	$23.40	$23.95	$23.06	$23.80	$23.80	485,965
2018-04-05	$24.96	$24.96	$23.13	$23.62	$23.62	657,435
2018-04-04	$24.13	$25.10	$23.56	$24.93	$24.93	735,161
2018-04-03	$23.03	$26.37	$23.02	$24.55	$24.55	2,573,244
2018-04-02	$22.27	$22.41	$21.47	$21.80	$21.80	672,397
2018-03-29	$21.77	$22.81	$21.40	$22.41	$22.41	858,418
2018-03-28	$22.76	$23.00	$21.11	$21.69	$21.69	1,408,213
2018-03-27	$24.20	$24.27	$22.91	$22.98	$22.98	915,436
2018-03-26	$23.44	$24.16	$23.10	$24.15	$24.15	573,069
2018-03-23	$23.52	$23.94	$22.92	$22.98	$22.98	560,827
2018-03-22	$23.76	$24.25	$23.36	$23.50	$23.50	430,074
2018-03-21	$23.10	$24.16	$22.91	$24.03	$24.03	410,140
2018-03-20	$23.44	$23.93	$22.80	$23.23	$23.23	590,453
2018-03-19	$23.57	$23.84	$22.81	$23.46	$23.46	888,678
2018-03-16	$24.09	$24.72	$23.10	$23.53	$23.53	1,905,124
2018-03-15	$26.15	$26.15	$24.10	$24.18	$24.18	1,024,617
2018-03-14	$27.20	$27.29	$25.92	$25.97	$25.97	543,483
2018-03-13	$27.98	$28.34	$26.45	$27.06	$27.06	813,969
2018-03-12	$26.83	$28.37	$26.74	$27.94	$27.94	1,027,904
2018-03-09	$25.00	$26.91	$24.52	$26.73	$26.73	1,148,844
2018-03-08	$27.40	$27.65	$26.66	$27.01	$27.01	932,237
2018-03-07	$26.66	$27.47	$26.22	$27.41	$27.41	732,911
2018-03-06	$26.51	$27.35	$26.32	$26.99	$26.99	946,168
2018-03-05	$26.01	$26.46	$25.56	$26.30	$26.30	499,823
2018-03-02	$24.39	$26.11	$24.16	$26.04	$26.04	418,446
2018-03-01	$25.32	$25.73	$24.63	$25.16	$25.16	605,478
2018-02-28	$25.91	$26.38	$25.36	$25.36	$25.36	730,227
2018-02-27	$25.98	$26.65	$25.67	$25.87	$25.87	854,682
2018-02-26	$25.30	$26.11	$24.76	$26.11	$26.11	809,938
2018-02-23	$24.38	$25.27	$23.96	$25.26	$25.26	730,396
2018-02-22	$24.76	$25.27	$24.10	$24.19	$24.19	573,991
2018-02-21	$23.60	$25.40	$23.60	$24.58	$24.58	1,248,961
2018-02-20	$23.09	$24.74	$23.09	$23.58	$23.58	604,800
2018-02-16	$24.50	$24.75	$23.17	$23.19	$23.19	629,394
2018-02-15	$24.58	$24.96	$24.00	$24.58	$24.58	454,098
2018-02-14	$23.35	$25.00	$23.35	$24.41	$24.41	523,215
2018-02-13	$23.18	$23.76	$22.80	$23.69	$23.69	417,310
2018-02-12	$22.04	$23.51	$21.85	$23.22	$23.22	534,035
2018-02-09	$22.85	$23.79	$20.80	$21.92	$21.92	950,849
2018-02-08	$23.34	$23.44	$22.53	$22.54	$22.54	504,666
2018-02-07	$23.65	$24.11	$23.15	$23.17	$23.17	600,690
2018-02-06	$20.91	$23.92	$20.68	$23.80	$23.80	976,722
2018-02-05	$21.38	$22.32	$21.10	$21.57	$21.57	614,361
2018-02-02	$22.26	$22.46	$21.50	$21.60	$21.60	686,517
2018-02-01	$23.05	$23.14	$22.12	$22.31	$22.31	700,929
2018-01-31	$23.25	$23.50	$22.16	$22.59	$22.59	815,039
2018-01-30	$23.56	$24.13	$23.17	$23.25	$23.25	670,279
2018-01-29	$23.27	$24.20	$23.11	$24.00	$24.00	469,721
2018-01-26	$23.47	$24.09	$22.85	$23.40	$23.40	793,497
2018-01-25	$23.83	$24.26	$23.30	$23.59	$23.59	514,643
2018-01-24	$24.11	$24.38	$23.31	$23.60	$23.60	452,312
2018-01-23	$23.33	$24.37	$23.16	$24.16	$24.16	619,376
2018-01-22	$23.41	$23.95	$23.15	$23.29	$23.29	869,140
2018-01-19	$22.71	$23.47	$22.71	$23.41	$23.41	714,778
2018-01-18	$23.44	$23.70	$22.55	$22.67	$22.67	1,104,794
2018-01-17	$25.11	$25.37	$23.27	$23.63	$23.63	1,500,917
2018-01-16	$26.71	$26.90	$25.01	$25.03	$25.03	798,814
2018-01-12	$25.91	$26.73	$25.88	$26.45	$26.45	651,621
2018-01-11	$25.75	$26.16	$25.40	$25.98	$25.98	607,161
2018-01-10	$25.49	$25.88	$25.09	$25.79	$25.79	592,658
2018-01-09	$25.59	$25.81	$25.39	$25.58	$25.58	503,334
2018-01-08	$25.84	$25.90	$25.02	$25.57	$25.57	641,796
2018-01-05	$25.50	$25.75	$25.05	$25.25	$25.25	674,946
2018-01-04	$25.74	$25.91	$25.23	$25.54	$25.54	492,157
2018-01-03	$26.50	$26.50	$25.36	$25.80	$25.80	730,225
2018-01-02	$25.32	$26.43	$24.75	$26.43	$26.43	690,263
2017-12-29	$25.91	$25.91	$25.01	$25.04	$25.04	621,677
2017-12-28	$25.75	$26.19	$25.51	$25.87	$25.87	511,397
2017-12-27	$25.44	$26.10	$25.32	$25.82	$25.82	419,631
2017-12-26	$25.02	$25.93	$24.90	$25.47	$25.47	570,301
2017-12-22	$24.73	$25.53	$24.44	$25.13	$25.13	753,542
2017-12-21	$24.62	$24.99	$24.02	$24.97	$24.97	610,067
2017-12-20	$24.52	$24.70	$24.01	$24.69	$24.69	596,820
2017-12-19	$24.33	$24.67	$24.10	$24.33	$24.33	676,210
2017-12-18	$25.37	$25.67	$24.08	$24.36	$24.36	1,157,380
2017-12-15	$24.55	$25.67	$24.26	$25.22	$25.22	3,591,895
2017-12-14	$25.87	$26.93	$24.20	$24.45	$24.45	1,693,286
2017-12-13	$24.80	$25.81	$24.79	$25.66	$25.66	1,252,901
2017-12-12	$24.95	$25.28	$24.18	$24.82	$24.82	1,100,062
2017-12-11	$25.66	$25.97	$24.81	$24.91	$24.91	924,049
2017-12-08	$25.42	$26.03	$25.27	$25.47	$25.47	1,199,607
2017-12-07	$24.81	$25.84	$24.42	$25.18	$25.18	801,858
2017-12-06	$25.21	$25.58	$24.22	$24.94	$24.94	1,011,645
2017-12-05	$25.59	$26.20	$25.26	$25.44	$25.44	755,867
2017-12-04	$25.92	$26.81	$25.55	$25.70	$25.70	1,195,812
2017-12-01	$25.80	$26.26	$24.75	$25.66	$25.66	1,110,316
2017-11-30	$25.36	$26.41	$25.26	$25.91	$25.91	1,563,140
2017-11-29	$25.33	$25.87	$24.71	$25.20	$25.20	1,315,675
2017-11-28	$24.46	$24.97	$23.87	$24.65	$24.65	1,149,900
2017-11-27	$27.48	$27.49	$24.02	$24.47	$24.47	1,982,065
2017-11-24	$24.06	$26.34	$23.90	$26.32	$26.32	1,523,863
2017-11-22	$23.43	$23.79	$22.82	$23.49	$23.49	951,965
2017-11-21	$23.94	$24.93	$23.26	$23.41	$23.41	1,596,386
2017-11-20	$23.61	$24.10	$23.21	$23.78	$23.78	546,418
2017-11-17	$23.58	$24.05	$23.26	$23.57	$23.57	658,896
2017-11-16	$23.39	$24.03	$23.33	$23.66	$23.66	707,212
2017-11-15	$22.15	$23.72	$21.78	$23.33	$23.33	915,289
2017-11-14	$23.29	$23.36	$21.67	$22.55	$22.55	1,138,125
2017-11-13	$23.95	$24.34	$23.38	$23.48	$23.48	703,482
2017-11-10	$23.68	$24.44	$23.51	$23.99	$23.99	917,590
2017-11-09	$23.10	$24.00	$22.52	$23.86	$23.86	1,027,886
2017-11-08	$23.60	$23.75	$22.64	$22.94	$22.94	1,284,375
2017-11-07	$21.96	$23.99	$21.95	$23.71	$23.71	1,242,773
2017-11-06	$23.27	$23.89	$23.12	$23.47	$23.47	886,861
2017-11-03	$21.94	$23.30	$21.94	$23.25	$23.25	1,041,074
2017-11-02	$22.22	$22.77	$21.70	$22.12	$22.12	849,486
2017-11-01	$22.25	$22.39	$21.63	$22.10	$22.10	1,125,102
2017-10-31	$22.60	$23.05	$21.78	$22.01	$22.01	1,313,600
2017-10-30	$21.83	$23.03	$21.83	$22.60	$22.60	2,079,369
2017-10-27	$19.75	$21.92	$19.62	$21.63	$21.63	2,868,843
2017-10-26	$20.25	$20.31	$19.06	$19.62	$19.62	3,161,071
2017-10-25	$21.50	$21.67	$20.22	$20.41	$20.41	2,597,038
2017-10-24	$22.23	$22.32	$21.16	$21.64	$21.64	2,798,799
2017-10-23	$23.22	$23.70	$21.95	$21.98	$21.98	2,201,724
2017-10-20	$24.01	$24.30	$22.99	$23.15	$23.15	1,730,867
2017-10-19	$24.18	$24.80	$23.43	$23.73	$23.73	1,939,846
2017-10-18	$25.29	$25.52	$24.15	$24.28	$24.28	1,997,927
2017-10-17	$25.06	$25.72	$24.78	$25.37	$25.37	1,867,235
2017-10-16	$25.75	$25.98	$24.77	$25.01	$25.01	2,675,419
2017-10-13	$25.86	$26.29	$25.50	$25.53	$25.53	1,931,082
2017-10-12	$26.26	$27.01	$25.61	$25.76	$25.76	6,949,991
2017-10-11	$26.56	$27.87	$25.93	$26.21	$26.21	4,332,117
2017-10-10	$28.47	$29.07	$26.67	$27.17	$27.17	3,508,308
2017-10-09	$30.49	$30.50	$27.21	$28.24	$28.24	8,712,102
2017-10-06	$27.76	$32.25	$25.14	$29.93	$29.93	7,968,398
2017-10-05	$26.68	$27.39	$26.25	$27.12	$27.12	1,663,825
2017-10-04	$26.56	$27.73	$26.01	$26.15	$26.15	1,545,611
2017-10-03	$26.94	$27.04	$26.25	$26.49	$26.49	1,192,840
2017-10-02	$24.99	$27.03	$24.91	$26.24	$26.24	1,818,390
2017-09-29	$24.03	$24.58	$23.80	$24.18	$24.18	700,435
2017-09-28	$24.12	$24.12	$23.62	$23.89	$23.89	381,877
2017-09-27	$23.84	$24.62	$23.49	$23.99	$23.99	603,229
2017-09-26	$25.16	$25.42	$23.28	$23.60	$23.60	801,938
2017-09-25	$25.84	$26.02	$25.01	$25.06	$25.06	541,593
2017-09-22	$26.60	$26.71	$25.62	$25.81	$25.81	477,988
2017-09-21	$25.79	$26.70	$25.51	$26.68	$26.68	483,188
2017-09-20	$26.00	$26.40	$25.45	$25.77	$25.77	724,188
2017-09-19	$25.26	$26.01	$25.06	$26.00	$26.00	545,156
2017-09-18	$24.45	$25.54	$24.43	$25.30	$25.30	721,517
2017-09-15	$23.67	$24.25	$23.44	$24.12	$24.12	714,993
2017-09-14	$23.94	$24.15	$23.28	$23.61	$23.61	527,896
2017-09-13	$23.06	$23.97	$23.00	$23.79	$23.79	449,021
2017-09-12	$24.00	$24.00	$23.10	$23.26	$23.26	511,048
2017-09-11	$24.10	$24.16	$23.32	$24.00	$24.00	342,970
2017-09-08	$23.81	$24.45	$23.30	$23.76	$23.76	363,866
2017-09-07	$23.40	$24.38	$23.05	$23.87	$23.87	504,890
2017-09-06	$23.51	$23.89	$22.66	$23.51	$23.51	543,329
2017-09-05	$24.06	$24.48	$23.22	$23.35	$23.35	593,254
2017-09-01	$25.63	$25.70	$23.77	$24.10	$24.10	831,067
2017-08-31	$24.61	$25.91	$24.50	$25.70	$25.70	560,125
2017-08-30	$24.33	$24.96	$24.00	$24.42	$24.42	369,542
2017-08-29	$24.27	$24.81	$24.13	$24.33	$24.33	185,467
2017-08-28	$24.90	$25.00	$24.12	$24.47	$24.47	316,785
2017-08-25	$25.71	$25.71	$24.19	$24.48	$24.48	501,965
2017-08-24	$24.12	$25.78	$23.84	$25.53	$25.53	673,115
2017-08-23	$22.72	$23.98	$22.63	$23.71	$23.71	515,657
2017-08-22	$22.46	$22.96	$22.24	$22.89	$22.89	243,176
2017-08-21	$22.13	$22.51	$21.99	$22.44	$22.44	234,970
2017-08-18	$21.83	$22.41	$21.83	$22.12	$22.12	283,124
2017-08-17	$22.13	$22.61	$21.85	$22.04	$22.04	251,425
2017-08-16	$22.46	$22.83	$22.08	$22.27	$22.27	164,070
2017-08-15	$22.68	$22.68	$22.28	$22.33	$22.33	185,958
2017-08-14	$22.98	$23.02	$21.94	$22.69	$22.69	324,166
2017-08-11	$21.87	$22.98	$21.87	$22.83	$22.83	278,501
2017-08-10	$21.50	$22.41	$21.50	$21.87	$21.87	327,409
2017-08-09	$21.31	$23.10	$21.02	$21.77	$21.77	456,817
2017-08-08	$22.28	$23.11	$22.02	$22.25	$22.25	337,442
2017-08-07	$22.31	$22.40	$21.85	$22.24	$22.24	425,733
2017-08-04	$22.00	$22.54	$21.99	$22.20	$22.20	456,623
2017-08-03	$22.53	$23.00	$21.91	$22.01	$22.01	291,154
2017-08-02	$22.51	$22.77	$21.91	$22.53	$22.53	290,994
2017-08-01	$22.85	$23.09	$22.03	$22.35	$22.35	338,313
2017-07-31	$24.08	$24.25	$22.70	$22.80	$22.80	727,412
2017-07-28	$23.82	$24.45	$23.50	$24.10	$24.10	262,404
2017-07-27	$24.64	$24.73	$23.28	$23.83	$23.83	443,791
2017-07-26	$24.19	$24.75	$23.93	$24.54	$24.54	287,441
2017-07-25	$24.69	$24.75	$23.83	$24.17	$24.17	419,063
2017-07-24	$23.74	$24.86	$23.55	$24.51	$24.51	404,860
2017-07-21	$24.00	$24.00	$23.43	$23.82	$23.82	399,608
2017-07-20	$23.79	$23.88	$23.26	$23.58	$23.58	291,594
2017-07-19	$23.64	$24.13	$23.26	$23.61	$23.61	298,414
2017-07-18	$23.19	$23.41	$22.92	$23.36	$23.36	453,126
2017-07-17	$23.90	$24.32	$23.01	$23.15	$23.15	412,587
2017-07-14	$23.84	$24.34	$23.61	$23.80	$23.80	306,065
2017-07-13	$24.11	$24.35	$23.04	$23.90	$23.90	826,319
2017-07-12	$22.53	$24.21	$22.10	$24.11	$24.11	1,260,848
2017-07-11	$21.32	$22.24	$21.32	$22.16	$22.16	663,941
2017-07-10	$21.82	$21.85	$20.90	$21.23	$21.23	593,623
2017-07-07	$22.48	$22.73	$21.36	$21.80	$21.80	1,057,728
2017-07-06	$22.20	$22.47	$21.53	$22.00	$22.00	661,682
2017-07-05	$21.03	$22.75	$20.91	$22.32	$22.32	740,010
2017-07-03	$20.34	$21.26	$20.15	$21.08	$21.08	281,593
2017-06-30	$20.77	$20.80	$19.68	$20.22	$20.22	482,666
2017-06-29	$21.52	$21.57	$20.11	$20.56	$20.56	749,888
2017-06-28	$21.05	$21.88	$20.66	$21.56	$21.56	697,837
2017-06-27	$21.65	$22.33	$20.66	$20.83	$20.83	1,331,125
2017-06-26	$20.88	$21.91	$20.70	$21.74	$21.74	990,423
2017-06-23	$20.05	$20.65	$19.84	$20.59	$20.59	796,449
2017-06-22	$19.60	$20.85	$19.55	$20.16	$20.16	1,403,834
2017-06-21	$18.30	$19.70	$18.22	$19.52	$19.52	1,178,714
2017-06-20	$17.80	$18.49	$17.61	$18.08	$18.08	553,405
2017-06-19	$17.21	$17.96	$17.07	$17.79	$17.79	538,472
2017-06-16	$16.79	$17.35	$16.76	$17.20	$17.20	1,521,048
2017-06-15	$16.98	$17.48	$16.51	$16.97	$16.97	595,754
2017-06-14	$17.19	$17.51	$16.90	$17.11	$17.11	471,304
2017-06-13	$17.14	$17.44	$16.75	$17.20	$17.20	551,102
2017-06-12	$17.14	$17.64	$16.60	$17.04	$17.04	668,870
2017-06-09	$17.40	$17.62	$16.80	$17.07	$17.07	494,980
2017-06-08	$17.18	$17.73	$16.75	$17.41	$17.41	352,052
2017-06-07	$17.45	$17.77	$16.59	$17.02	$17.02	572,873
2017-06-06	$17.05	$17.46	$16.81	$17.03	$17.03	297,421
2017-06-05	$17.61	$17.61	$16.90	$17.16	$17.16	392,929
2017-06-02	$17.13	$17.93	$17.13	$17.48	$17.48	375,846
2017-06-01	$17.13	$17.48	$16.70	$17.13	$17.13	562,357
2017-05-31	$17.40	$17.58	$16.84	$17.09	$17.09	539,975
2017-05-30	$18.24	$18.24	$17.28	$17.42	$17.42	369,589
2017-05-26	$18.64	$18.76	$17.89	$18.28	$18.28	341,235
2017-05-25	$19.47	$19.47	$18.46	$18.74	$18.74	493,227
2017-05-24	$19.61	$19.99	$19.22	$19.35	$19.35	605,830
2017-05-23	$19.19	$19.67	$18.54	$19.59	$19.59	979,479
2017-05-22	$17.74	$19.35	$17.74	$19.19	$19.19	943,221
2017-05-19	$17.47	$18.15	$17.04	$17.62	$17.62	508,539
2017-05-18	$17.66	$17.70	$16.71	$17.44	$17.44	761,236
2017-05-17	$17.87	$18.06	$17.40	$17.41	$17.41	617,959
2017-05-16	$18.43	$18.54	$17.55	$18.07	$18.07	807,642
2017-05-15	$19.41	$19.53	$18.25	$18.29	$18.29	650,682
2017-05-12	$19.44	$19.50	$19.03	$19.31	$19.31	434,313
2017-05-11	$19.56	$19.65	$18.95	$19.47	$19.47	329,705
2017-05-10	$19.27	$19.67	$18.88	$19.45	$19.45	367,873
2017-05-09	$18.77	$19.38	$18.67	$19.32	$19.32	483,245
2017-05-08	$18.55	$19.09	$18.36	$18.61	$18.61	580,108
2017-05-05	$19.53	$20.02	$18.20	$18.57	$18.57	1,201,753
2017-05-04	$20.09	$20.14	$19.33	$19.43	$19.43	756,538
2017-05-03	$19.51	$20.31	$19.30	$19.93	$19.93	1,129,076
2017-05-02	$21.08	$21.18	$19.67	$19.72	$19.72	1,176,369
2017-05-01	$20.55	$21.20	$20.28	$21.01	$21.01	718,436
2017-04-28	$21.22	$21.22	$20.15	$20.41	$20.41	998,850
2017-04-27	$20.43	$21.24	$20.09	$20.94	$20.94	2,787,028
2017-04-26	$22.60	$22.68	$20.35	$20.60	$20.60	3,947,308
2017-04-25	$26.39	$26.69	$25.93	$25.96	$25.96	241,359
2017-04-24	$26.82	$26.90	$25.99	$26.21	$26.21	198,839
2017-04-21	$26.96	$27.00	$26.15	$26.37	$26.37	322,925
2017-04-20	$26.98	$27.22	$26.55	$26.96	$26.96	223,305
2017-04-19	$27.77	$28.15	$26.86	$26.96	$26.96	227,159
2017-04-18	$27.90	$28.30	$27.31	$27.60	$27.60	311,032
2017-04-17	$28.23	$29.00	$27.64	$28.02	$28.02	533,593
2017-04-13	$26.17	$28.03	$26.17	$27.97	$27.97	428,362
2017-04-12	$26.65	$26.65	$25.94	$26.15	$26.15	343,183
2017-04-11	$26.60	$26.86	$26.16	$26.59	$26.59	180,206
2017-04-10	$26.56	$26.97	$26.04	$26.62	$26.62	276,154
2017-04-07	$27.20	$27.25	$25.55	$26.42	$26.42	649,230
2017-04-06	$26.27	$27.19	$25.75	$27.09	$27.09	435,974
2017-04-05	$27.51	$27.75	$26.14	$26.23	$26.23	322,530
2017-04-04	$27.54	$27.69	$26.69	$27.50	$27.50	444,682
2017-04-03	$26.99	$27.64	$25.54	$27.43	$27.43	748,229
2017-03-31	$27.11	$27.30	$26.42	$26.91	$26.91	574,189
2017-03-30	$27.06	$27.28	$26.05	$27.08	$27.08	410,731
2017-03-29	$27.57	$28.51	$26.19	$26.97	$26.97	650,043
2017-03-28	$27.99	$29.25	$26.57	$27.48	$27.48	1,017,963
2017-03-27	$25.57	$29.41	$25.57	$29.26	$29.26	869,400
2017-03-24	$26.35	$27.50	$25.38	$27.27	$27.27	1,532,722
2017-03-23	$19.69	$28.20	$19.59	$26.25	$26.25	9,203,715
2017-03-22	$19.53	$19.73	$19.00	$19.68	$19.68	232,030
2017-03-21	$20.75	$21.13	$19.50	$19.54	$19.54	313,569
2017-03-20	$20.21	$20.83	$19.92	$20.80	$20.80	147,961
2017-03-17	$20.21	$21.05	$19.90	$20.26	$20.26	1,265,209
2017-03-16	$20.10	$20.32	$19.77	$20.27	$20.27	135,026
2017-03-15	$19.89	$20.37	$19.61	$20.05	$20.05	236,009
2017-03-14	$20.67	$20.67	$19.25	$19.84	$19.84	390,473
2017-03-13	$20.84	$20.99	$20.26	$20.71	$20.71	279,219
2017-03-10	$20.00	$20.82	$20.00	$20.73	$20.73	341,947
2017-03-09	$20.56	$21.05	$20.40	$20.63	$20.63	171,494
2017-03-08	$20.79	$21.26	$20.59	$20.70	$20.70	160,546
2017-03-07	$20.75	$21.11	$20.25	$20.82	$20.82	223,145
2017-03-06	$21.10	$21.17	$20.51	$20.75	$20.75	261,235
2017-03-03	$20.77	$21.50	$20.77	$21.22	$21.22	239,098
2017-03-02	$20.38	$21.26	$20.27	$20.88	$20.88	319,690
2017-03-01	$20.29	$21.14	$20.05	$20.45	$20.45	316,367
2017-02-28	$20.53	$20.53	$19.39	$20.05	$20.05	335,692
2017-02-27	$19.17	$20.72	$19.15	$20.61	$20.61	374,450
2017-02-24	$18.92	$19.57	$18.88	$19.27	$19.27	203,643
2017-02-23	$19.32	$19.32	$18.74	$18.94	$18.94	172,970
2017-02-22	$19.56	$19.81	$19.25	$19.34	$19.34	185,696
2017-02-21	$19.48	$19.71	$19.20	$19.66	$19.66	297,069
2017-02-17	$19.32	$19.70	$19.04	$19.23	$19.23	306,568
2017-02-16	$19.46	$19.74	$18.85	$19.28	$19.28	237,670
2017-02-15	$18.59	$19.46	$18.56	$19.41	$19.41	261,250
2017-02-14	$18.30	$18.86	$18.10	$18.79	$18.79	176,697
2017-02-13	$18.65	$18.74	$18.14	$18.38	$18.38	173,702
2017-02-10	$18.74	$19.07	$18.28	$18.48	$18.48	111,225
2017-02-09	$18.31	$18.78	$18.19	$18.66	$18.66	160,516
2017-02-08	$19.13	$19.20	$18.18	$18.34	$18.34	353,064
2017-02-07	$19.87	$20.40	$18.85	$19.04	$19.04	504,569
2017-02-06	$19.95	$20.11	$19.64	$19.73	$19.73	127,752
2017-02-03	$19.79	$20.05	$19.30	$20.01	$20.01	158,157
2017-02-02	$19.36	$19.52	$19.00	$19.43	$19.43	174,624
2017-02-01	$19.44	$19.70	$19.27	$19.44	$19.44	172,933
2017-01-31	$18.55	$19.48	$18.31	$19.40	$19.40	169,215
2017-01-30	$19.05	$19.10	$18.50	$18.71	$18.71	126,550
2017-01-27	$18.69	$19.26	$18.50	$19.21	$19.21	183,623
2017-01-26	$18.98	$19.05	$18.53	$18.71	$18.71	111,469
2017-01-25	$18.95	$19.16	$18.67	$18.96	$18.96	133,067
2017-01-24	$18.88	$19.02	$18.20	$18.74	$18.74	174,778
2017-01-23	$18.36	$18.98	$17.91	$18.89	$18.89	233,274
2017-01-20	$18.53	$18.81	$18.16	$18.44	$18.44	127,483
2017-01-19	$18.97	$19.04	$18.30	$18.50	$18.50	119,097
2017-01-18	$18.70	$19.12	$18.10	$18.98	$18.98	336,371
2017-01-17	$19.02	$19.02	$18.35	$18.56	$18.56	213,383
2017-01-13	$19.04	$19.48	$19.00	$19.19	$19.19	203,988
2017-01-12	$18.84	$19.16	$18.02	$19.07	$19.07	217,280
2017-01-11	$20.00	$20.00	$18.69	$19.02	$19.02	275,367
2017-01-10	$19.85	$20.12	$19.29	$20.00	$20.00	267,491
2017-01-09	$19.80	$20.10	$19.34	$19.77	$19.77	312,169
2017-01-06	$19.40	$19.77	$19.26	$19.61	$19.61	405,253
2017-01-05	$19.50	$19.89	$19.00	$19.11	$19.11	210,621
2017-01-04	$19.00	$19.82	$19.00	$19.38	$19.38	351,371
2017-01-03	$19.35	$19.36	$18.64	$18.92	$18.92	177,788
2016-12-30	$19.19	$19.51	$18.66	$19.02	$19.02	187,461
2016-12-29	$19.94	$20.33	$18.77	$19.05	$19.05	439,977
2016-12-28	$20.79	$20.99	$19.87	$19.92	$19.92	153,831
2016-12-27	$20.80	$21.16	$20.23	$20.73	$20.73	334,199
2016-12-23	$18.65	$20.94	$18.60	$20.71	$20.71	635,195
2016-12-22	$19.18	$19.66	$18.23	$18.57	$18.57	621,857
2016-12-21	$18.50	$18.78	$18.15	$18.18	$18.18	268,416
2016-12-20	$19.29	$19.37	$18.47	$18.56	$18.56	315,102
2016-12-19	$19.32	$19.69	$19.08	$19.15	$19.15	224,589
2016-12-16	$19.61	$20.24	$19.17	$19.42	$19.42	907,600
2016-12-15	$19.24	$19.55	$18.46	$19.53	$19.53	432,606
2016-12-14	$18.80	$19.20	$18.50	$19.05	$19.05	299,631
2016-12-13	$18.97	$19.24	$18.17	$18.63	$18.63	451,779
2016-12-12	$19.55	$19.93	$18.56	$18.75	$18.75	395,282
2016-12-09	$19.62	$20.25	$19.02	$19.55	$19.55	417,293
2016-12-08	$18.99	$19.61	$18.38	$19.49	$19.49	386,678
2016-12-07	$18.58	$19.04	$17.78	$19.02	$19.02	506,749
2016-12-06	$18.37	$19.04	$18.07	$18.88	$18.88	396,550
2016-12-05	$17.70	$18.35	$17.47	$18.31	$18.31	394,280
2016-12-02	$16.53	$17.63	$16.17	$17.52	$17.52	467,946
2016-12-01	$16.56	$16.80	$15.96	$16.56	$16.56	383,365
2016-11-30	$17.46	$17.59	$16.32	$16.50	$16.50	723,671
2016-11-29	$17.60	$17.84	$17.30	$17.38	$17.38	299,667
2016-11-28	$18.34	$18.45	$17.41	$17.63	$17.63	336,038
2016-11-25	$18.56	$18.66	$18.11	$18.33	$18.33	235,275
2016-11-23	$17.90	$18.89	$17.78	$18.52	$18.52	569,635
2016-11-22	$17.93	$18.27	$17.61	$18.01	$18.01	360,037
2016-11-21	$18.29	$18.30	$17.67	$17.92	$17.92	423,896
2016-11-18	$18.14	$18.59	$18.00	$18.21	$18.21	662,032
2016-11-17	$18.00	$18.37	$17.90	$18.05	$18.05	880,631
2016-11-16	$18.37	$18.55	$18.00	$18.10	$18.10	3,041,893
2016-11-15	$21.00	$21.72	$20.28	$20.29	$20.29	232,671
2016-11-14	$21.83	$22.30	$20.55	$20.97	$20.97	335,232
2016-11-11	$21.90	$23.57	$21.28	$21.63	$21.63	513,906
2016-11-10	$20.20	$22.00	$19.88	$21.65	$21.65	520,257
2016-11-09	$18.75	$20.75	$18.75	$19.92	$19.92	488,482
2016-11-08	$18.00	$18.43	$15.93	$17.96	$17.96	725,824
2016-11-07	$17.92	$18.48	$17.73	$18.24	$18.24	217,142
2016-11-04	$16.76	$17.84	$16.75	$17.40	$17.40	173,754
2016-11-03	$18.50	$18.80	$16.79	$16.93	$16.93	272,743
2016-11-02	$20.50	$20.50	$18.52	$18.53	$18.53	178,099
2016-11-01	$19.77	$20.65	$19.13	$19.53	$19.53	266,947
2016-10-31	$19.13	$19.15	$18.56	$19.10	$19.10	222,243
2016-10-28	$19.19	$19.44	$18.76	$19.04	$19.04	170,944
2016-10-27	$19.75	$19.95	$19.18	$19.19	$19.19	86,944
2016-10-26	$19.80	$20.06	$19.36	$19.58	$19.58	85,983
2016-10-25	$19.86	$20.15	$19.74	$19.80	$19.80	100,606
2016-10-24	$20.84	$20.84	$19.81	$19.84	$19.84	164,842
2016-10-21	$20.40	$20.93	$19.72	$20.53	$20.53	376,998
2016-10-20	$20.09	$20.56	$19.96	$20.50	$20.50	267,415
2016-10-19	$20.53	$20.53	$19.70	$20.07	$20.07	181,269
2016-10-18	$19.65	$20.58	$19.32	$20.50	$20.50	425,567
2016-10-17	$18.62	$19.49	$18.40	$19.31	$19.31	254,822
2016-10-14	$18.73	$19.06	$18.07	$18.66	$18.66	304,698
2016-10-13	$18.46	$18.97	$18.46	$18.57	$18.57	181,017
2016-10-12	$18.94	$19.24	$18.66	$18.88	$18.88	244,585
2016-10-11	$20.11	$20.18	$18.62	$18.96	$18.96	228,506
2016-10-10	$20.16	$20.60	$20.12	$20.45	$20.45	383,350
2016-10-07	$20.43	$20.57	$19.55	$19.99	$19.99	189,344
2016-10-06	$20.69	$20.91	$20.23	$20.43	$20.43	241,181
2016-10-05	$19.72	$21.19	$19.62	$20.98	$20.98	280,973
2016-10-04	$19.68	$19.99	$19.48	$19.72	$19.72	178,725
2016-10-03	$19.43	$19.62	$19.07	$19.57	$19.57	140,124
2016-09-30	$19.16	$19.62	$18.61	$19.54	$19.54	243,129
2016-09-29	$19.37	$19.63	$18.93	$19.01	$19.01	363,128
2016-09-28	$18.89	$19.53	$18.77	$19.38	$19.38	323,236
2016-09-27	$17.49	$18.80	$17.31	$18.77	$18.77	333,064
2016-09-26	$17.80	$18.00	$17.48	$17.49	$17.49	127,685
2016-09-23	$17.76	$18.25	$17.61	$18.02	$18.02	231,340
2016-09-22	$17.52	$17.81	$17.27	$17.78	$17.78	312,282
2016-09-21	$17.08	$17.55	$16.61	$17.36	$17.36	187,732
2016-09-20	$16.97	$17.31	$16.78	$17.03	$17.03	99,799
2016-09-19	$17.31	$17.59	$16.60	$16.76	$16.76	232,578
2016-09-16	$16.10	$17.45	$15.88	$17.29	$17.29	471,649
2016-09-15	$16.07	$16.34	$15.75	$16.10	$16.10	203,395
2016-09-14	$16.00	$16.60	$15.88	$16.07	$16.07	213,956
2016-09-13	$16.19	$16.45	$15.44	$15.87	$15.87	224,405
2016-09-12	$15.72	$16.46	$15.72	$16.35	$16.35	248,144
2016-09-09	$16.65	$16.94	$15.78	$15.82	$15.82	321,212
2016-09-08	$17.00	$17.12	$16.73	$16.95	$16.95	215,905
2016-09-07	$17.02	$17.16	$16.70	$17.00	$17.00	208,599
2016-09-06	$16.98	$17.33	$16.82	$17.06	$17.06	218,234
2016-09-02	$16.94	$17.02	$16.65	$16.83	$16.83	94,600
2016-09-01	$16.67	$16.97	$16.50	$16.91	$16.91	222,171
2016-08-31	$16.93	$16.93	$16.46	$16.68	$16.68	207,733
2016-08-30	$16.82	$17.02	$16.75	$16.92	$16.92	192,843
2016-08-29	$17.05	$17.05	$16.60	$16.84	$16.84	146,578
2016-08-26	$16.67	$17.05	$16.59	$16.97	$16.97	186,063
2016-08-25	$16.83	$17.17	$16.25	$16.69	$16.69	333,959
2016-08-24	$17.86	$18.21	$16.62	$16.75	$16.75	408,509
2016-08-23	$18.11	$18.17	$17.52	$17.86	$17.86	144,329
2016-08-22	$17.92	$18.38	$17.74	$18.00	$18.00	157,768
2016-08-19	$17.69	$18.08	$17.60	$17.80	$17.80	83,437
2016-08-18	$17.77	$18.17	$17.56	$17.74	$17.74	150,896
2016-08-17	$17.71	$17.83	$17.20	$17.81	$17.81	191,067
2016-08-16	$17.80	$18.26	$17.68	$17.73	$17.73	164,136
2016-08-15	$17.56	$18.17	$17.42	$17.85	$17.85	239,562
2016-08-12	$17.18	$17.54	$17.15	$17.50	$17.50	208,728
2016-08-11	$16.98	$17.25	$16.87	$17.16	$17.16	291,156
2016-08-10	$17.97	$18.09	$16.81	$16.87	$16.87	292,786
2016-08-09	$17.83	$18.03	$17.48	$17.97	$17.97	269,894
2016-08-08	$17.65	$18.14	$17.56	$17.75	$17.75	229,929
2016-08-05	$17.26	$17.67	$16.97	$17.55	$17.55	265,693
2016-08-04	$16.90	$19.05	$16.89	$17.25	$17.25	636,188
2016-08-03	$16.19	$16.75	$16.14	$16.74	$16.74	159,542
2016-08-02	$16.33	$16.67	$15.97	$16.34	$16.34	134,959
2016-08-01	$16.64	$16.91	$16.08	$16.51	$16.51	295,743
2016-07-29	$16.50	$16.63	$16.18	$16.56	$16.56	776,878
2016-07-28	$17.06	$17.18	$15.69	$16.62	$16.62	451,918
2016-07-27	$16.71	$17.09	$16.51	$17.09	$17.09	279,886
2016-07-26	$16.51	$16.84	$16.25	$16.57	$16.57	183,855
2016-07-25	$16.93	$17.14	$16.15	$16.61	$16.61	305,249
2016-07-22	$16.58	$17.08	$16.49	$16.85	$16.85	400,757
2016-07-21	$16.43	$17.24	$16.24	$16.58	$16.58	436,899
2016-07-20	$15.40	$16.02	$15.22	$15.90	$15.90	187,654
2016-07-19	$15.89	$16.10	$15.10	$15.34	$15.34	136,845
2016-07-18	$15.59	$15.95	$15.36	$15.90	$15.90	165,936
2016-07-15	$15.20	$15.75	$15.09	$15.61	$15.61	138,252
2016-07-14	$15.80	$15.81	$15.00	$15.12	$15.12	159,479
2016-07-13	$16.72	$16.72	$15.56	$15.63	$15.63	292,899
2016-07-12	$15.91	$16.65	$15.80	$16.41	$16.41	223,434
2016-07-11	$16.36	$16.60	$15.85	$15.86	$15.86	125,297
2016-07-08	$15.77	$16.31	$15.47	$16.25	$16.25	234,119
2016-07-07	$16.21	$16.43	$15.30	$15.79	$15.79	370,469
2016-07-06	$15.55	$17.03	$15.50	$16.24	$16.24	470,968
2016-07-05	$15.24	$15.75	$15.05	$15.55	$15.55	452,870
2016-07-01	$14.99	$15.47	$14.78	$15.40	$15.40	519,167
2016-06-30	$14.92	$15.19	$14.50	$14.97	$14.97	400,379
2016-06-29	$15.53	$15.81	$14.52	$14.88	$14.88	519,876
2016-06-28	$13.86	$15.57	$13.75	$15.08	$15.08	455,313
2016-06-27	$13.82	$13.96	$13.20	$13.48	$13.48	464,056
2016-06-24	$14.30	$14.84	$13.84	$13.93	$13.93	1,049,290
2016-06-23	$14.08	$15.00	$13.99	$14.84	$14.84	479,585
2016-06-22	$13.57	$14.35	$13.49	$13.82	$13.82	318,688
2016-06-21	$14.10	$14.18	$13.40	$13.77	$13.77	294,562
2016-06-20	$13.65	$14.35	$13.28	$14.02	$14.02	349,819
2016-06-17	$14.00	$14.05	$13.25	$13.28	$13.28	300,394
2016-06-16	$13.53	$13.99	$13.10	$13.91	$13.91	287,334
2016-06-15	$13.84	$14.00	$13.64	$13.72	$13.72	189,818
2016-06-14	$13.86	$14.13	$13.13	$13.75	$13.75	682,861
2016-06-13	$14.10	$14.35	$13.75	$13.89	$13.89	359,628
2016-06-10	$14.01	$14.20	$13.80	$13.83	$13.83	490,667
2016-06-09	$14.08	$14.39	$14.02	$14.03	$14.03	539,157
2016-06-08	$14.51	$14.92	$13.89	$14.10	$14.10	3,588,488
2016-06-07	$16.61	$16.77	$16.08	$16.09	$16.09	211,250
2016-06-06	$16.07	$17.15	$15.85	$16.73	$16.73	341,557
2016-06-03	$16.99	$16.99	$15.80	$16.12	$16.12	377,291
2016-06-02	$16.93	$17.24	$16.48	$17.05	$17.05	413,320
2016-06-01	$17.01	$17.31	$16.04	$16.83	$16.83	576,781
2016-05-31	$15.66	$17.87	$15.39	$17.44	$17.44	827,956
2016-05-27	$16.86	$16.88	$14.67	$15.53	$15.53	1,046,628
2016-05-26	$12.66	$17.35	$12.66	$17.23	$17.23	2,336,276
2016-05-25	$11.61	$12.30	$11.41	$11.45	$11.45	358,582
2016-05-24	$10.75	$11.68	$10.60	$11.54	$11.54	166,218
2016-05-23	$10.49	$10.98	$10.24	$10.60	$10.60	105,494
2016-05-20	$9.79	$10.70	$9.60	$10.49	$10.49	128,614
2016-05-19	$10.23	$10.64	$9.45	$9.68	$9.68	147,298
2016-05-18	$9.93	$10.91	$9.91	$10.24	$10.24	177,267
2016-05-17	$9.65	$10.03	$9.47	$9.60	$9.60	159,058
2016-05-16	$8.83	$9.78	$8.77	$9.67	$9.67	247,973
2016-05-13	$9.27	$9.27	$8.16	$8.75	$8.75	226,790
2016-05-12	$9.47	$9.66	$8.52	$8.59	$8.59	278,120
2016-05-11	$10.08	$10.12	$9.38	$9.42	$9.42	120,432
2016-05-10	$10.29	$10.29	$9.67	$10.04	$10.04	74,585
2016-05-09	$9.82	$10.35	$9.73	$10.18	$10.18	72,492
2016-05-06	$9.99	$10.30	$9.64	$9.75	$9.75	129,621
2016-05-05	$10.05	$10.74	$9.73	$10.11	$10.11	142,515
2016-05-04	$11.27	$11.35	$10.03	$10.19	$10.19	170,566
2016-05-03	$10.83	$11.39	$10.40	$11.28	$11.28	234,669
2016-05-02	$10.42	$10.76	$10.01	$10.63	$10.63	136,356
2016-04-29	$10.82	$10.92	$10.18	$10.40	$10.40	113,054
2016-04-28	$10.60	$11.19	$10.27	$10.76	$10.76	88,621
2016-04-27	$12.11	$12.19	$10.54	$10.61	$10.61	316,345
2016-04-26	$12.60	$12.67	$11.83	$12.15	$12.15	121,703
2016-04-25	$12.82	$12.82	$12.48	$12.58	$12.58	126,305
2016-04-22	$13.14	$13.24	$12.68	$12.76	$12.76	109,969
2016-04-21	$12.40	$13.64	$12.30	$13.12	$13.12	161,660
2016-04-20	$12.60	$12.86	$12.37	$12.41	$12.41	106,939
2016-04-19	$13.36	$13.36	$12.50	$12.56	$12.56	145,330
2016-04-18	$12.80	$13.48	$12.64	$13.39	$13.39	192,076
2016-04-15	$12.56	$12.97	$12.49	$12.85	$12.85	127,739
2016-04-14	$12.35	$12.75	$12.12	$12.65	$12.65	93,484
2016-04-13	$11.99	$12.40	$11.87	$12.31	$12.31	210,477
2016-04-12	$11.78	$12.03	$11.49	$11.86	$11.86	201,943
2016-04-11	$11.87	$12.20	$11.63	$11.79	$11.79	276,456
2016-04-08	$12.45	$12.45	$11.51	$11.76	$11.76	147,197
2016-04-07	$12.19	$12.78	$11.73	$12.24	$12.24	375,560
2016-04-06	$11.01	$12.90	$11.01	$12.30	$12.30	398,345
2016-04-05	$10.98	$11.55	$10.51	$11.00	$11.00	384,818
2016-04-04	$9.65	$11.21	$9.58	$10.95	$10.95	582,246
2016-04-01	$9.12	$9.49	$8.93	$9.42	$9.42	69,453
2016-03-31	$9.00	$9.47	$8.91	$9.20	$9.20	115,685
2016-03-30	$9.09	$9.56	$8.66	$9.00	$9.00	143,372
2016-03-29	$8.49	$9.10	$8.16	$9.01	$9.01	153,915
2016-03-28	$8.87	$8.92	$8.17	$8.55	$8.55	271,312
2016-03-24	$8.54	$9.05	$8.31	$8.81	$8.81	249,238
2016-03-23	$8.96	$9.23	$8.42	$8.65	$8.65	333,999
2016-03-22	$8.58	$9.39	$8.48	$9.03	$9.03	224,133
2016-03-21	$8.44	$8.90	$8.28	$8.59	$8.59	128,025
2016-03-18	$8.18	$8.65	$7.68	$8.47	$8.47	410,051
2016-03-17	$8.30	$8.71	$7.56	$8.12	$8.12	275,445
2016-03-16	$8.44	$8.49	$8.19	$8.28	$8.28	191,072
2016-03-15	$9.56	$9.60	$8.40	$8.44	$8.44	228,715
2016-03-14	$8.92	$9.82	$8.92	$9.72	$9.72	166,506
2016-03-11	$9.67	$9.76	$8.23	$8.97	$8.97	581,344
2016-03-10	$10.15	$10.35	$9.66	$9.71	$9.71	268,452
2016-03-09	$10.15	$10.30	$9.66	$10.08	$10.08	194,997
2016-03-08	$10.80	$11.04	$9.97	$10.04	$10.04	237,130
2016-03-07	$9.72	$11.00	$9.65	$10.81	$10.81	399,392
2016-03-04	$10.13	$10.20	$9.71	$9.74	$9.74	206,224
2016-03-03	$10.00	$10.45	$9.97	$10.08	$10.08	345,384
2016-03-02	$9.47	$10.11	$9.28	$10.02	$10.02	343,516
2016-03-01	$9.49	$9.66	$9.25	$9.46	$9.46	307,980
2016-02-29	$9.84	$9.94	$9.39	$9.46	$9.46	272,679
2016-02-26	$9.96	$10.02	$9.54	$9.75	$9.75	186,200
2016-02-25	$9.88	$10.10	$9.55	$9.81	$9.81	207,342
2016-02-24	$10.15	$10.55	$9.57	$9.86	$9.86	632,702
2016-02-23	$10.90	$11.24	$10.19	$10.42	$10.42	668,196
2016-02-22	$10.93	$11.05	$10.65	$10.90	$10.90	349,350
2016-02-19	$11.80	$11.80	$10.52	$10.91	$10.91	757,285
2016-02-18	$12.77	$13.07	$11.88	$11.91	$11.91	708,746
2016-02-17	$13.00	$13.48	$11.70	$13.00	$13.00	4,612,883
2016-02-16	$10.78	$11.19	$10.54	$10.90	$10.90	716,211
2016-02-12	$11.53	$11.53	$10.46	$10.60	$10.60	331,712
2016-02-11	$11.13	$11.75	$11.01	$11.25	$11.25	326,899
2016-02-10	$11.25	$12.24	$11.14	$11.41	$11.41	257,116
2016-02-09	$11.06	$11.70	$10.87	$11.24	$11.24	212,873
2016-02-08	$13.03	$13.03	$11.22	$11.31	$11.31	333,835
2016-02-05	$14.08	$14.30	$13.15	$13.20	$13.20	93,127
2016-02-04	$14.03	$14.88	$13.97	$14.13	$14.13	97,606
2016-02-03	$15.00	$15.00	$13.99	$14.03	$14.03	228,750
2016-02-02	$15.77	$15.89	$14.75	$14.87	$14.87	71,111
2016-02-01	$15.36	$16.43	$15.18	$15.98	$15.98	139,565
2016-01-29	$14.96	$15.58	$14.75	$15.48	$15.48	58,848
2016-01-28	$15.25	$15.44	$14.40	$14.96	$14.96	94,865
2016-01-27	$15.56	$15.56	$14.96	$15.11	$15.11	173,451
2016-01-26	$15.61	$15.87	$14.61	$15.56	$15.56	72,048
2016-01-25	$15.61	$17.44	$15.33	$15.57	$15.57	64,536
2016-01-22	$16.10	$16.10	$14.82	$15.70	$15.70	83,056
2016-01-21	$15.85	$16.55	$15.00	$15.76	$15.76	78,985
2016-01-20	$14.67	$16.22	$14.38	$15.86	$15.86	118,318
2016-01-19	$15.88	$15.88	$14.70	$14.98	$14.98	211,252
2016-01-15	$15.29	$15.66	$15.00	$15.61	$15.61	102,500
2016-01-14	$15.38	$16.01	$14.53	$15.81	$15.81	135,074
2016-01-13	$15.92	$16.16	$15.19	$15.32	$15.32	121,557
2016-01-12	$15.67	$16.36	$15.04	$15.67	$15.67	98,019
2016-01-11	$15.54	$16.66	$15.03	$15.56	$15.56	235,305
2016-01-08	$15.85	$16.26	$14.95	$15.41	$15.41	126,514
2016-01-07	$16.52	$16.56	$15.57	$15.69	$15.69	138,809
2016-01-06	$18.43	$18.50	$16.83	$16.97	$16.97	105,560
2016-01-05	$18.41	$19.42	$18.18	$18.78	$18.78	133,890
2016-01-04	$18.96	$19.16	$17.51	$18.20	$18.20	128,415
2015-12-31	$19.00	$19.50	$18.64	$19.27	$19.27	102,484
2015-12-30	$19.27	$19.75	$18.95	$19.02	$19.02	111,004
2015-12-29	$19.03	$19.49	$18.73	$19.32	$19.32	154,391
2015-12-28	$19.28	$20.14	$18.91	$19.04	$19.04	142,099
2015-12-24	$19.20	$19.54	$19.05	$19.43	$19.43	40,675
2015-12-23	$19.56	$19.96	$19.15	$19.20	$19.20	112,369
2015-12-22	$19.74	$19.74	$18.71	$19.48	$19.48	228,034
2015-12-21	$19.14	$20.29	$18.74	$19.62	$19.62	174,547
2015-12-18	$19.21	$19.86	$18.99	$19.03	$19.03	917,096
2015-12-17	$20.77	$21.71	$19.26	$19.31	$19.31	408,829
2015-12-16	$20.09	$20.82	$19.62	$20.75	$20.75	165,637
2015-12-15	$19.98	$20.76	$19.41	$19.86	$19.86	189,927
2015-12-14	$19.71	$20.70	$19.40	$19.69	$19.69	260,499
2015-12-11	$19.12	$19.99	$19.12	$19.77	$19.77	132,784
2015-12-10	$18.62	$20.00	$18.42	$19.53	$19.53	222,129
2015-12-09	$18.97	$19.12	$18.40	$18.42	$18.42	116,360
2015-12-08	$18.63	$19.67	$18.40	$19.00	$19.00	125,993
2015-12-07	$19.15	$19.15	$18.20	$18.90	$18.90	105,683
2015-12-04	$18.98	$19.34	$18.58	$19.24	$19.24	114,235
2015-12-03	$19.65	$19.98	$18.94	$19.06	$19.06	187,045
2015-12-02	$18.95	$20.03	$18.74	$19.55	$19.55	135,246
2015-12-01	$19.56	$19.56	$18.65	$19.01	$19.01	114,808
2015-11-30	$19.47	$19.83	$18.84	$19.44	$19.44	143,495
2015-11-27	$18.63	$19.56	$18.61	$19.45	$19.45	72,487
2015-11-25	$18.51	$18.70	$17.50	$18.60	$18.60	90,409
2015-11-24	$17.20	$17.89	$17.00	$17.51	$17.51	98,961
2015-11-23	$16.92	$18.12	$16.49	$17.33	$17.33	263,099
2015-11-20	$17.07	$17.18	$16.61	$16.97	$16.97	86,911
2015-11-19	$17.55	$17.79	$16.43	$16.95	$16.95	96,499
2015-11-18	$17.02	$17.90	$16.82	$17.65	$17.65	143,346
2015-11-17	$16.66	$17.29	$16.38	$16.98	$16.98	111,682
2015-11-16	$16.94	$17.34	$16.33	$16.54	$16.54	71,304
2015-11-13	$16.75	$17.60	$16.63	$17.06	$17.06	64,725
2015-11-12	$16.80	$17.62	$16.40	$16.83	$16.83	88,775
2015-11-11	$17.05	$17.26	$16.77	$16.96	$16.96	100,647
2015-11-10	$17.07	$17.35	$16.20	$16.99	$16.99	248,121
2015-11-09	$17.66	$18.31	$16.88	$17.24	$17.24	161,393
2015-11-06	$17.72	$17.72	$16.62	$17.47	$17.47	234,703
2015-11-05	$18.13	$18.66	$17.53	$17.71	$17.71	111,263
2015-11-04	$17.81	$18.78	$17.62	$18.16	$18.16	515,292
2015-11-03	$17.43	$17.90	$16.97	$17.37	$17.37	163,651
2015-11-02	$16.68	$17.65	$16.55	$17.41	$17.41	98,863
2015-10-30	$16.76	$16.92	$16.17	$16.48	$16.48	60,860
2015-10-29	$17.32	$18.00	$16.57	$16.79	$16.79	107,088
2015-10-28	$17.14	$17.99	$16.60	$17.42	$17.42	253,155
2015-10-27	$16.20	$17.23	$16.07	$17.15	$17.15	208,067
2015-10-26	$15.38	$16.90	$15.20	$16.26	$16.26	149,319
2015-10-23	$14.54	$15.53	$13.96	$15.51	$15.51	143,798
2015-10-22	$14.62	$14.90	$13.79	$14.29	$14.29	128,926
2015-10-21	$15.20	$15.20	$14.02	$14.51	$14.51	201,543
2015-10-20	$15.36	$16.01	$14.44	$15.01	$15.01	226,381
2015-10-19	$15.25	$16.43	$15.00	$15.50	$15.50	505,298
2015-10-16	$15.52	$15.81	$14.61	$15.10	$15.10	96,977
2015-10-15	$13.86	$15.53	$13.86	$15.48	$15.48	139,066
2015-10-14	$14.49	$14.72	$13.43	$13.88	$13.88	164,153
2015-10-13	$15.02	$15.47	$14.13	$14.38	$14.38	143,950
2015-10-12	$15.33	$15.55	$14.72	$15.21	$15.21	111,885
2015-10-09	$14.84	$15.49	$14.41	$15.19	$15.19	96,992
2015-10-08	$14.58	$15.10	$13.96	$14.92	$14.92	241,633
2015-10-07	$13.94	$14.85	$13.49	$14.80	$14.80	224,810
2015-10-06	$15.05	$15.05	$13.37	$13.95	$13.95	453,583
2015-10-05	$14.50	$15.38	$14.25	$15.14	$15.14	247,353
2015-10-02	$13.97	$14.66	$13.08	$14.50	$14.50	301,110
2015-10-01	$14.65	$14.65	$13.22	$13.64	$13.64	302,483
2015-09-30	$14.67	$14.96	$13.71	$14.86	$14.86	455,280
2015-09-29	$16.38	$16.38	$14.02	$14.43	$14.43	567,158
2015-09-28	$18.82	$19.09	$16.29	$16.40	$16.40	453,178
2015-09-25	$22.00	$23.19	$18.47	$19.01	$19.01	845,849
2015-09-24	$24.84	$25.06	$22.50	$23.38	$23.38	297,198
2015-09-23	$25.09	$25.88	$24.61	$25.06	$25.06	212,328
2015-09-22	$24.75	$25.22	$23.60	$25.09	$25.09	306,507
2015-09-21	$25.48	$25.48	$23.94	$25.12	$25.12	302,635
2015-09-18	$22.32	$26.10	$22.22	$24.99	$24.99	551,113
2015-09-17	$23.36	$24.10	$22.13	$22.76	$22.76	206,921
2015-09-16	$23.61	$23.74	$22.19	$23.48	$23.48	265,880
2015-09-15	$24.82	$25.40	$23.29	$23.51	$23.51	230,906
2015-09-14	$23.29	$24.64	$22.80	$24.50	$24.50	356,921
2015-09-11	$23.03	$23.48	$22.70	$23.42	$23.42	176,667
2015-09-10	$22.01	$23.79	$20.89	$23.28	$23.28	628,282
2015-09-09	$21.95	$22.29	$19.68	$22.02	$22.02	2,497,084
2015-09-08	$27.64	$29.09	$27.06	$29.00	$29.00	313,794

Flexion Therapeutics Inc (FLXN) News Headlines

Recent Flexion Therapeutics Inc (FLXN) News

Similar Companies to Flexion Therapeutics Inc (FLXN) in the Drug Manufacturers-Specialty & Generic Industry

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

Flexion Therapeutics Inc (FLXN) Exchange: NASDAQ