Gaotu Techedu Inc (GOTU) Stock Profile

Data as of April 18, 2024

$6.38 ($0.51) 8.69%

Gaotu Techedu Inc - Daily Information

Click for more stock information on Gaotu Techedu Inc.

Daily Information	Data
Date	April 18, 2024
Open	$5.91
Previous Close	$6.38
High	$6.60
Low	$5.89
Adjusted Open	$5.91
Previous Adjusted Close	$6.38
Adjusted High	$6.60
Adjusted Low	$5.89

Invest in Gaotu Techedu Inc (GOTU)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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.

Key People Gaotu Techedu Inc

Employee	Position
Xiang Dong Chen	Chairman & Chief Executive Officer
Nan Shen	Chief Financial Officer
Huai Ting Zhang	Vice President
Xiuping Qi	Vice President
Yiming Hu	Independent Director
Ming Liao	Independent Director
Jin Cui	Independent Director

Company Profile Gaotu Techedu Inc

Exchange: NYSE

IPO Date: June 6, 2019

Employees: 2,200

Sector: Consumer Defensive

Industry: Education & Training Services

Website: Gaotu Techedu Inc Website

Address: No.1 Bayun Road, Chao Yang, Beijing, China

Historical Stock Data for Gaotu Techedu Inc (GOTU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$5.91	$6.60	$5.89	$6.38	$6.38	5,464,713
2024-04-17	$5.96	$6.10	$5.85	$5.87	$5.87	2,176,335
2024-04-16	$6.25	$6.26	$5.81	$5.88	$5.88	4,271,740
2024-04-15	$6.35	$6.65	$6.22	$6.33	$6.33	2,691,279
2024-04-12	$6.37	$6.49	$6.27	$6.30	$6.30	1,418,652
2024-04-11	$6.37	$6.61	$6.37	$6.52	$6.52	1,982,230
2024-04-10	$6.38	$6.53	$6.27	$6.32	$6.32	1,526,469
2024-04-09	$6.48	$6.54	$6.37	$6.43	$6.43	985,383
2024-04-08	$6.65	$6.65	$6.40	$6.47	$6.47	956,481
2024-04-05	$6.66	$6.72	$6.47	$6.50	$6.50	1,450,253
2024-04-04	$7.05	$7.06	$6.59	$6.65	$6.65	1,393,905
2024-04-03	$6.98	$7.25	$6.90	$7.09	$7.09	1,306,283
2024-04-02	$6.93	$7.10	$6.76	$7.08	$7.08	1,580,411
2024-04-01	$6.69	$7.16	$6.69	$7.09	$7.09	3,128,692
2024-03-28	$6.82	$6.97	$6.54	$6.55	$6.55	2,803,009
2024-03-27	$6.87	$6.89	$6.70	$6.74	$6.74	2,297,614
2024-03-26	$6.93	$7.03	$6.77	$6.93	$6.93	2,025,843
2024-03-25	$6.98	$7.15	$6.77	$6.82	$6.82	1,954,946
2024-03-22	$7.12	$7.17	$6.96	$6.98	$6.98	2,547,223
2024-03-21	$7.38	$7.39	$7.14	$7.21	$7.21	2,534,076
2024-03-20	$7.40	$7.68	$7.22	$7.46	$7.46	2,782,968
2024-03-19	$7.54	$7.56	$7.10	$7.35	$7.35	3,005,479
2024-03-18	$7.83	$7.99	$7.59	$7.65	$7.65	3,215,558
2024-03-15	$7.72	$7.90	$7.57	$7.72	$7.72	2,067,760
2024-03-14	$7.65	$8.02	$7.49	$7.79	$7.79	3,409,748
2024-03-13	$7.45	$7.98	$7.34	$7.84	$7.84	4,254,964
2024-03-12	$6.93	$7.53	$6.93	$7.46	$7.46	4,602,503
2024-03-11	$7.27	$7.27	$6.79	$6.80	$6.80	4,289,863
2024-03-08	$7.07	$7.35	$7.05	$7.15	$7.15	2,851,286
2024-03-07	$7.22	$7.26	$6.96	$7.05	$7.05	5,467,113
2024-03-06	$7.78	$7.82	$7.20	$7.28	$7.28	5,440,209
2024-03-05	$7.15	$7.64	$7.03	$7.40	$7.40	6,126,080
2024-03-04	$8.16	$8.20	$7.30	$7.44	$7.44	7,250,292
2024-03-01	$7.91	$8.42	$7.68	$8.09	$8.09	6,993,427
2024-02-29	$7.91	$8.22	$7.55	$7.82	$7.82	7,608,299
2024-02-28	$7.51	$7.75	$7.25	$7.64	$7.64	14,886,606
2024-02-27	$5.87	$8.13	$5.68	$7.76	$7.76	32,689,406
2024-02-26	$5.70	$6.50	$5.64	$5.94	$5.94	20,742,235
2024-02-23	$5.43	$5.53	$5.30	$5.50	$5.50	6,159,167
2024-02-22	$5.15	$5.47	$5.15	$5.40	$5.40	4,364,118
2024-02-21	$4.98	$5.20	$4.94	$5.03	$5.03	6,007,535
2024-02-20	$4.96	$4.99	$4.68	$4.89	$4.89	8,156,779
2024-02-16	$5.10	$5.28	$4.92	$4.93	$4.93	5,531,700
2024-02-15	$5.25	$5.35	$4.92	$5.00	$5.00	7,673,418
2024-02-14	$5.08	$5.30	$5.04	$5.28	$5.28	5,417,647
2024-02-13	$4.85	$5.06	$4.77	$4.96	$4.96	5,390,494
2024-02-12	$4.70	$5.15	$4.69	$5.09	$5.09	6,114,742
2024-02-09	$4.54	$4.68	$4.36	$4.67	$4.67	4,873,996
2024-02-08	$4.75	$4.88	$4.28	$4.56	$4.56	17,756,185
2024-02-07	$4.15	$4.71	$4.09	$4.71	$4.71	9,871,793
2024-02-06	$4.20	$4.72	$4.12	$4.21	$4.21	18,507,880
2024-02-05	$4.15	$4.16	$3.82	$3.93	$3.93	6,817,443
2024-02-02	$3.70	$4.19	$3.68	$4.03	$4.03	15,297,871
2024-02-01	$3.36	$3.70	$3.36	$3.65	$3.65	6,844,781
2024-01-31	$3.11	$3.44	$3.11	$3.33	$3.33	6,862,540
2024-01-30	$3.14	$3.21	$3.08	$3.15	$3.15	4,647,835
2024-01-29	$3.46	$3.47	$3.10	$3.20	$3.20	5,661,077
2024-01-26	$3.53	$3.59	$3.35	$3.38	$3.38	3,286,464
2024-01-25	$3.39	$3.65	$3.36	$3.60	$3.60	5,756,220
2024-01-24	$3.55	$3.62	$3.30	$3.36	$3.36	5,672,463
2024-01-23	$3.33	$3.47	$3.23	$3.31	$3.31	4,756,024
2024-01-22	$3.10	$3.26	$3.03	$3.17	$3.17	4,570,147
2024-01-19	$3.31	$3.34	$3.18	$3.28	$3.28	3,569,345
2024-01-18	$3.35	$3.45	$3.31	$3.38	$3.38	1,881,314
2024-01-17	$3.12	$3.33	$3.00	$3.33	$3.33	4,545,964
2024-01-16	$3.42	$3.45	$3.31	$3.35	$3.35	2,766,468
2024-01-12	$3.59	$3.61	$3.47	$3.48	$3.48	2,411,399
2024-01-11	$3.62	$3.69	$3.53	$3.63	$3.63	1,391,953
2024-01-10	$3.65	$3.73	$3.50	$3.54	$3.54	2,184,391
2024-01-09	$3.50	$3.70	$3.50	$3.68	$3.68	3,650,242
2024-01-08	$3.65	$3.67	$3.55	$3.58	$3.58	2,757,487
2024-01-05	$3.78	$3.91	$3.71	$3.76	$3.76	3,156,613
2024-01-04	$3.68	$4.00	$3.63	$3.79	$3.79	7,977,570
2024-01-03	$3.26	$3.82	$3.22	$3.66	$3.66	9,824,072
2024-01-02	$3.50	$3.54	$3.25	$3.27	$3.27	5,655,554
2023-12-29	$3.55	$3.77	$3.53	$3.62	$3.62	4,024,637
2023-12-28	$3.62	$3.77	$3.56	$3.57	$3.57	2,918,646
2023-12-27	$3.58	$3.68	$3.49	$3.55	$3.55	3,605,395
2023-12-26	$3.44	$3.69	$3.44	$3.60	$3.60	4,010,589
2023-12-22	$3.43	$3.50	$3.32	$3.37	$3.37	7,493,164
2023-12-21	$3.56	$3.67	$3.46	$3.66	$3.66	4,416,036
2023-12-20	$3.86	$3.88	$3.45	$3.46	$3.46	10,437,863
2023-12-19	$3.61	$4.04	$3.61	$3.95	$3.95	11,923,956
2023-12-18	$3.69	$3.90	$3.61	$3.73	$3.73	21,283,914
2023-12-15	$5.21	$5.26	$4.14	$4.63	$4.63	34,288,858
2023-12-14	$4.33	$4.77	$4.05	$4.77	$4.77	27,865,807
2023-12-13	$3.70	$3.89	$3.38	$3.69	$3.69	21,126,842
2023-12-12	$3.06	$3.55	$3.03	$3.44	$3.44	17,750,062
2023-12-11	$2.91	$3.11	$2.87	$2.93	$2.93	7,815,230
2023-12-08	$2.70	$2.89	$2.70	$2.76	$2.76	2,860,086
2023-12-07	$2.59	$2.79	$2.58	$2.74	$2.74	3,755,207
2023-12-06	$2.64	$2.69	$2.55	$2.57	$2.57	1,942,851
2023-12-05	$2.63	$2.69	$2.55	$2.56	$2.56	1,385,995
2023-12-04	$2.81	$2.82	$2.63	$2.71	$2.71	2,851,768
2023-12-01	$2.55	$2.89	$2.54	$2.86	$2.86	5,269,014
2023-11-30	$2.38	$2.73	$2.30	$2.59	$2.59	6,472,838
2023-11-29	$2.41	$2.45	$2.35	$2.35	$2.35	1,641,609
2023-11-28	$2.46	$2.51	$2.39	$2.39	$2.39	1,846,079
2023-11-27	$2.60	$2.62	$2.42	$2.44	$2.44	2,382,771
2023-11-24	$2.52	$2.60	$2.44	$2.52	$2.52	2,694,663
2023-11-22	$2.57	$2.73	$2.48	$2.61	$2.61	4,090,586
2023-11-21	$2.73	$2.80	$2.63	$2.72	$2.72	2,962,105
2023-11-20	$2.74	$2.81	$2.68	$2.77	$2.77	2,193,002
2023-11-17	$2.64	$2.76	$2.64	$2.66	$2.66	1,601,603
2023-11-16	$2.64	$2.68	$2.59	$2.61	$2.61	1,637,504
2023-11-15	$2.60	$2.77	$2.59	$2.72	$2.72	2,701,474
2023-11-14	$2.52	$2.56	$2.48	$2.55	$2.55	981,917
2023-11-13	$2.43	$2.51	$2.41	$2.45	$2.45	1,258,897
2023-11-10	$2.40	$2.46	$2.33	$2.42	$2.42	769,386
2023-11-09	$2.40	$2.45	$2.37	$2.38	$2.38	826,814
2023-11-08	$2.46	$2.49	$2.42	$2.43	$2.43	463,340
2023-11-07	$2.43	$2.49	$2.38	$2.47	$2.47	669,521
2023-11-06	$2.55	$2.58	$2.43	$2.45	$2.45	1,050,866
2023-11-03	$2.39	$2.52	$2.38	$2.42	$2.42	1,040,079
2023-11-02	$2.37	$2.43	$2.37	$2.39	$2.39	1,097,867
2023-11-01	$2.25	$2.33	$2.24	$2.31	$2.31	1,213,614
2023-10-31	$2.35	$2.39	$2.22	$2.24	$2.24	2,588,912
2023-10-30	$2.50	$2.51	$2.34	$2.35	$2.35	1,627,003
2023-10-27	$2.60	$2.64	$2.41	$2.42	$2.42	1,899,874
2023-10-26	$2.64	$2.73	$2.51	$2.53	$2.53	1,611,496
2023-10-25	$2.57	$2.69	$2.57	$2.65	$2.65	2,178,096
2023-10-24	$2.48	$2.75	$2.48	$2.67	$2.67	2,624,799
2023-10-23	$2.41	$2.48	$2.35	$2.42	$2.42	1,283,049
2023-10-20	$2.41	$2.45	$2.41	$2.44	$2.44	723,976
2023-10-19	$2.50	$2.52	$2.45	$2.46	$2.46	929,685
2023-10-18	$2.59	$2.61	$2.52	$2.53	$2.53	626,484
2023-10-17	$2.55	$2.67	$2.55	$2.62	$2.62	565,401
2023-10-16	$2.54	$2.66	$2.52	$2.61	$2.61	849,497
2023-10-13	$2.59	$2.59	$2.52	$2.54	$2.54	1,055,386
2023-10-12	$2.75	$2.77	$2.56	$2.58	$2.58	1,456,966
2023-10-11	$2.86	$2.89	$2.71	$2.72	$2.72	1,458,997
2023-10-10	$2.67	$2.83	$2.67	$2.80	$2.80	2,097,963
2023-10-09	$2.63	$2.64	$2.57	$2.61	$2.61	853,913
2023-10-06	$2.64	$2.72	$2.64	$2.71	$2.71	831,527
2023-10-05	$2.58	$2.63	$2.56	$2.61	$2.61	478,994
2023-10-04	$2.58	$2.62	$2.54	$2.57	$2.57	931,341
2023-10-03	$2.57	$2.63	$2.55	$2.57	$2.57	1,044,053
2023-10-02	$2.76	$2.80	$2.66	$2.67	$2.67	603,001
2023-09-29	$2.72	$2.86	$2.72	$2.76	$2.76	1,611,649
2023-09-28	$2.60	$2.68	$2.60	$2.65	$2.65	1,161,336
2023-09-27	$2.70	$2.77	$2.62	$2.66	$2.66	1,409,517
2023-09-26	$2.53	$2.69	$2.53	$2.64	$2.64	1,049,593
2023-09-25	$2.50	$2.65	$2.50	$2.59	$2.59	859,527
2023-09-22	$2.57	$2.62	$2.55	$2.59	$2.59	1,301,876
2023-09-21	$2.43	$2.48	$2.38	$2.43	$2.43	1,793,914
2023-09-20	$2.54	$2.59	$2.46	$2.48	$2.48	1,313,928
2023-09-19	$2.59	$2.62	$2.56	$2.56	$2.56	1,054,072
2023-09-18	$2.52	$2.63	$2.52	$2.58	$2.58	1,273,293
2023-09-15	$2.61	$2.62	$2.56	$2.60	$2.60	1,004,495
2023-09-14	$2.55	$2.69	$2.55	$2.61	$2.61	1,445,777
2023-09-13	$2.54	$2.55	$2.48	$2.51	$2.51	4,368,727
2023-09-12	$2.62	$2.68	$2.55	$2.57	$2.57	4,317,660
2023-09-11	$2.76	$2.80	$2.61	$2.63	$2.63	3,712,411
2023-09-08	$2.69	$2.73	$2.60	$2.70	$2.70	2,378,106
2023-09-07	$2.74	$2.76	$2.64	$2.65	$2.65	4,028,691
2023-09-06	$2.80	$2.91	$2.80	$2.81	$2.81	1,420,858
2023-09-05	$2.87	$2.89	$2.80	$2.80	$2.80	3,423,282
2023-09-01	$2.99	$3.09	$2.92	$2.94	$2.94	4,949,141
2023-08-31	$3.16	$3.18	$2.84	$2.88	$2.88	6,473,790
2023-08-30	$3.41	$3.50	$3.15	$3.24	$3.24	6,868,459
2023-08-29	$3.45	$3.67	$3.34	$3.51	$3.51	3,313,241
2023-08-28	$3.22	$3.41	$3.18	$3.36	$3.36	2,224,507
2023-08-25	$3.09	$3.14	$3.00	$3.12	$3.12	1,779,982
2023-08-24	$3.19	$3.26	$3.08	$3.09	$3.09	2,486,637
2023-08-23	$2.97	$3.17	$2.92	$3.14	$3.14	2,558,033
2023-08-22	$3.00	$3.01	$2.87	$2.97	$2.97	1,746,973
2023-08-21	$2.96	$3.06	$2.91	$2.96	$2.96	1,810,763
2023-08-18	$2.97	$3.00	$2.81	$2.97	$2.97	3,074,740
2023-08-17	$3.12	$3.14	$2.99	$3.10	$3.10	3,089,139
2023-08-16	$3.03	$3.03	$2.93	$2.95	$2.95	1,732,475
2023-08-15	$3.21	$3.21	$3.04	$3.06	$3.06	1,481,083
2023-08-14	$3.29	$3.34	$3.20	$3.22	$3.22	1,994,224
2023-08-11	$3.36	$3.37	$3.27	$3.30	$3.30	1,262,784
2023-08-10	$3.47	$3.64	$3.37	$3.38	$3.38	1,954,210
2023-08-09	$3.56	$3.56	$3.36	$3.41	$3.41	983,407
2023-08-08	$3.40	$3.49	$3.32	$3.48	$3.48	2,916,726
2023-08-07	$3.75	$3.78	$3.27	$3.54	$3.54	3,941,515
2023-08-04	$3.92	$3.93	$3.73	$3.77	$3.77	1,643,012
2023-08-03	$3.79	$3.96	$3.79	$3.89	$3.89	2,816,610
2023-08-02	$3.79	$3.86	$3.59	$3.69	$3.69	2,317,824
2023-08-01	$4.08	$4.13	$3.90	$3.94	$3.94	2,443,150
2023-07-31	$4.31	$4.31	$4.00	$4.19	$4.19	3,494,161
2023-07-28	$4.07	$4.46	$4.05	$4.42	$4.42	4,223,876
2023-07-27	$3.95	$4.14	$3.86	$3.88	$3.88	3,288,842
2023-07-26	$3.52	$3.98	$3.46	$3.89	$3.89	4,660,064
2023-07-25	$3.63	$3.73	$3.51	$3.51	$3.51	1,779,552
2023-07-24	$3.27	$3.51	$3.20	$3.45	$3.45	1,817,112
2023-07-21	$3.26	$3.36	$3.26	$3.27	$3.27	715,148
2023-07-20	$3.25	$3.36	$3.13	$3.22	$3.22	1,062,788
2023-07-19	$3.29	$3.39	$3.23	$3.23	$3.23	1,164,002
2023-07-18	$3.37	$3.43	$3.15	$3.16	$3.16	1,854,630
2023-07-17	$3.49	$3.51	$3.35	$3.47	$3.47	2,138,099
2023-07-14	$3.51	$3.75	$3.46	$3.55	$3.55	2,643,754
2023-07-13	$3.48	$3.68	$3.47	$3.58	$3.58	3,680,634
2023-07-12	$3.34	$3.45	$3.18	$3.39	$3.39	2,779,578
2023-07-11	$3.16	$3.27	$3.16	$3.25	$3.25	1,617,989
2023-07-10	$2.89	$3.13	$2.87	$3.11	$3.11	1,650,789
2023-07-07	$2.79	$2.98	$2.77	$2.93	$2.93	1,254,907
2023-07-06	$2.81	$2.87	$2.73	$2.78	$2.78	1,207,791
2023-07-05	$2.95	$2.95	$2.81	$2.88	$2.88	1,266,197
2023-07-03	$2.96	$3.08	$2.95	$2.95	$2.95	925,327
2023-06-30	$2.96	$3.01	$2.88	$2.89	$2.89	1,072,152
2023-06-29	$2.91	$2.96	$2.86	$2.91	$2.91	884,793
2023-06-28	$2.99	$2.99	$2.88	$2.97	$2.97	882,962
2023-06-27	$3.05	$3.07	$2.99	$3.01	$3.01	1,061,699
2023-06-26	$2.92	$3.05	$2.90	$2.94	$2.94	1,856,236
2023-06-23	$2.93	$2.97	$2.84	$2.91	$2.91	1,817,855
2023-06-22	$3.01	$3.17	$3.01	$3.08	$3.08	1,262,971
2023-06-21	$3.10	$3.10	$2.91	$3.02	$3.02	1,589,378
2023-06-20	$3.41	$3.50	$3.05	$3.08	$3.08	4,023,004
2023-06-16	$3.85	$3.87	$3.51	$3.62	$3.62	2,802,269
2023-06-15	$3.71	$3.91	$3.65	$3.68	$3.68	3,873,121
2023-06-14	$3.52	$3.69	$3.50	$3.65	$3.65	2,507,528
2023-06-13	$3.37	$3.60	$3.36	$3.50	$3.50	3,309,505
2023-06-12	$3.15	$3.36	$3.10	$3.32	$3.32	3,591,070
2023-06-09	$3.02	$3.34	$3.02	$3.13	$3.13	4,594,920
2023-06-08	$3.04	$3.08	$2.96	$2.96	$2.96	1,284,946
2023-06-07	$3.06	$3.10	$2.88	$2.99	$2.99	3,204,806
2023-06-06	$2.65	$3.18	$2.65	$3.12	$3.12	5,597,547
2023-06-05	$2.78	$2.78	$2.51	$2.61	$2.61	1,877,400
2023-06-02	$2.67	$2.82	$2.61	$2.79	$2.79	4,204,744
2023-06-01	$2.36	$2.70	$2.35	$2.55	$2.55	4,778,127
2023-05-31	$2.46	$2.52	$2.25	$2.36	$2.36	4,262,099
2023-05-30	$2.80	$2.94	$2.41	$2.48	$2.48	7,995,369
2023-05-26	$2.45	$2.58	$2.41	$2.49	$2.49	2,957,384
2023-05-25	$2.66	$2.69	$2.31	$2.32	$2.32	6,670,189
2023-05-24	$2.89	$2.92	$2.61	$2.71	$2.71	3,880,871
2023-05-23	$2.94	$2.97	$2.83	$2.88	$2.88	1,557,768
2023-05-22	$2.93	$3.00	$2.92	$2.94	$2.94	982,507
2023-05-19	$2.91	$2.98	$2.86	$2.88	$2.88	1,688,541
2023-05-18	$3.10	$3.13	$2.90	$2.95	$2.95	1,428,858
2023-05-17	$2.96	$3.11	$2.92	$3.08	$3.08	1,404,260
2023-05-16	$3.00	$3.11	$2.98	$3.07	$3.07	1,613,330
2023-05-15	$2.94	$3.18	$2.89	$3.12	$3.12	2,761,170
2023-05-12	$2.93	$2.97	$2.86	$2.86	$2.86	1,476,601
2023-05-11	$2.81	$3.09	$2.81	$3.00	$3.00	2,294,743
2023-05-10	$2.92	$3.01	$2.80	$2.82	$2.82	2,465,467
2023-05-09	$2.80	$2.94	$2.77	$2.92	$2.92	1,241,745
2023-05-08	$3.05	$3.05	$2.81	$2.91	$2.91	1,913,553
2023-05-05	$3.01	$3.10	$2.93	$3.01	$3.01	2,134,311
2023-05-04	$3.03	$3.06	$2.92	$2.94	$2.94	2,163,325
2023-05-03	$3.14	$3.14	$2.97	$2.98	$2.98	1,766,348
2023-05-02	$3.30	$3.33	$3.13	$3.15	$3.15	1,922,561
2023-05-01	$3.25	$3.41	$3.25	$3.37	$3.37	1,643,252
2023-04-28	$3.05	$3.36	$3.05	$3.28	$3.28	2,804,691
2023-04-27	$3.11	$3.15	$2.99	$3.07	$3.07	1,868,823
2023-04-26	$3.19	$3.28	$3.08	$3.11	$3.11	2,886,474
2023-04-25	$3.28	$3.28	$2.98	$3.09	$3.09	4,138,635
2023-04-24	$3.40	$3.45	$3.25	$3.28	$3.28	1,471,611
2023-04-21	$3.62	$3.66	$3.31	$3.41	$3.41	2,884,354
2023-04-20	$3.83	$3.97	$3.65	$3.65	$3.65	4,649,035
2023-04-19	$3.67	$3.84	$3.51	$3.77	$3.77	2,181,621
2023-04-18	$3.67	$3.71	$3.54	$3.61	$3.61	1,272,453
2023-04-17	$3.63	$3.70	$3.54	$3.62	$3.62	1,738,531
2023-04-14	$3.58	$3.68	$3.49	$3.49	$3.49	1,243,490
2023-04-13	$3.58	$3.76	$3.55	$3.58	$3.58	1,914,616
2023-04-12	$3.69	$3.72	$3.50	$3.52	$3.52	2,424,968
2023-04-11	$3.64	$3.83	$3.64	$3.72	$3.72	1,919,806
2023-04-10	$3.70	$3.72	$3.47	$3.58	$3.58	2,567,540
2023-04-06	$3.99	$4.08	$3.64	$3.66	$3.66	4,031,790
2023-04-05	$4.01	$4.05	$3.88	$3.92	$3.92	1,994,330
2023-04-04	$4.17	$4.18	$3.92	$4.02	$4.02	2,444,549
2023-04-03	$4.22	$4.29	$4.16	$4.21	$4.21	2,104,546
2023-03-31	$4.38	$4.39	$4.09	$4.22	$4.22	3,769,722
2023-03-30	$4.77	$4.87	$4.36	$4.39	$4.39	4,309,085
2023-03-29	$4.40	$4.75	$4.20	$4.75	$4.75	3,968,969
2023-03-28	$4.19	$4.48	$4.14	$4.48	$4.48	4,382,822
2023-03-27	$3.90	$4.14	$3.85	$4.11	$4.11	3,171,658
2023-03-24	$4.04	$4.10	$3.92	$3.95	$3.95	1,713,430
2023-03-23	$4.05	$4.37	$4.05	$4.16	$4.16	3,366,816
2023-03-22	$3.85	$4.11	$3.80	$3.89	$3.89	2,083,360
2023-03-21	$3.90	$4.01	$3.82	$3.91	$3.91	2,510,262
2023-03-20	$3.85	$3.94	$3.65	$3.77	$3.77	3,087,895
2023-03-17	$4.25	$4.25	$3.85	$3.87	$3.87	3,329,408
2023-03-16	$4.24	$4.36	$4.09	$4.21	$4.21	2,306,403
2023-03-15	$4.27	$4.42	$4.04	$4.30	$4.30	4,124,952
2023-03-14	$4.54	$4.55	$3.70	$4.34	$4.34	12,703,026
2023-03-13	$4.54	$4.94	$4.42	$4.73	$4.73	3,354,403
2023-03-10	$4.44	$4.69	$4.37	$4.61	$4.61	3,235,487
2023-03-09	$4.86	$4.86	$4.49	$4.57	$4.57	4,413,651
2023-03-08	$5.07	$5.08	$4.75	$4.97	$4.97	4,581,325
2023-03-07	$4.87	$5.49	$4.81	$5.26	$5.26	10,057,771
2023-03-06	$5.04	$5.16	$4.78	$4.99	$4.99	5,315,763
2023-03-03	$4.36	$5.30	$4.23	$5.16	$5.16	19,795,393
2023-03-02	$3.44	$4.42	$3.44	$4.39	$4.39	16,585,696
2023-03-01	$3.49	$3.63	$3.40	$3.48	$3.48	2,942,136
2023-02-28	$3.53	$3.61	$3.15	$3.35	$3.35	5,150,580
2023-02-27	$3.37	$3.57	$3.31	$3.51	$3.51	2,820,386
2023-02-24	$3.25	$3.37	$3.22	$3.29	$3.29	2,711,579
2023-02-23	$3.54	$3.61	$3.30	$3.36	$3.36	2,789,509
2023-02-22	$3.60	$3.78	$3.39	$3.43	$3.43	3,978,702
2023-02-21	$3.61	$3.78	$3.39	$3.42	$3.42	2,541,723
2023-02-17	$3.89	$3.91	$3.66	$3.76	$3.76	3,087,926
2023-02-16	$3.96	$4.19	$3.87	$4.01	$4.01	3,252,874
2023-02-15	$3.74	$4.04	$3.74	$4.01	$4.01	3,495,479
2023-02-14	$3.42	$3.87	$3.36	$3.86	$3.86	5,686,781
2023-02-13	$3.20	$3.53	$3.15	$3.48	$3.48	4,945,327
2023-02-10	$3.14	$3.16	$2.92	$3.03	$3.03	6,274,930
2023-02-09	$3.45	$3.54	$3.21	$3.22	$3.22	3,168,395
2023-02-08	$3.44	$3.57	$3.30	$3.30	$3.30	2,583,888
2023-02-07	$3.42	$3.57	$3.23	$3.40	$3.40	4,075,828
2023-02-06	$3.57	$3.57	$3.21	$3.33	$3.33	7,488,011
2023-02-03	$4.00	$4.15	$3.67	$3.70	$3.70	4,539,971
2023-02-02	$4.10	$4.28	$4.05	$4.15	$4.15	3,321,004
2023-02-01	$4.03	$4.26	$3.88	$4.21	$4.21	5,124,134
2023-01-31	$3.83	$4.12	$3.68	$3.97	$3.97	3,845,271
2023-01-30	$3.84	$3.90	$3.66	$3.73	$3.73	3,784,558
2023-01-27	$3.77	$4.10	$3.59	$4.07	$4.07	5,335,168
2023-01-26	$4.23	$4.26	$3.64	$3.75	$3.75	8,124,328
2023-01-25	$4.29	$4.47	$3.89	$4.07	$4.07	5,619,000
2023-01-24	$4.15	$4.51	$3.97	$4.38	$4.38	5,156,378
2023-01-23	$3.79	$4.38	$3.77	$4.15	$4.15	9,244,509
2023-01-20	$3.96	$3.98	$3.72	$3.79	$3.79	3,805,123
2023-01-19	$3.52	$3.82	$3.50	$3.78	$3.78	4,095,755
2023-01-18	$3.80	$3.98	$3.39	$3.46	$3.46	5,858,631
2023-01-17	$3.81	$3.84	$3.56	$3.64	$3.64	5,252,026
2023-01-13	$3.44	$3.93	$3.44	$3.81	$3.81	9,686,933
2023-01-12	$3.33	$3.45	$3.16	$3.37	$3.37	3,172,687
2023-01-11	$3.62	$3.62	$3.27	$3.36	$3.36	5,223,875
2023-01-10	$3.32	$3.79	$3.10	$3.67	$3.67	7,885,188
2023-01-09	$3.71	$3.98	$3.22	$3.29	$3.29	12,781,117
2023-01-06	$3.19	$3.65	$3.08	$3.53	$3.53	5,335,157
2023-01-05	$3.01	$3.38	$2.98	$3.31	$3.31	4,613,334
2023-01-04	$3.11	$3.24	$2.76	$3.20	$3.20	7,292,215
2023-01-03	$2.53	$3.09	$2.49	$2.90	$2.90	9,112,575
2022-12-30	$2.52	$2.62	$2.32	$2.36	$2.36	5,903,378
2022-12-29	$2.47	$2.68	$2.21	$2.59	$2.59	15,485,389
2022-12-28	$3.24	$3.43	$2.80	$2.83	$2.83	10,492,438
2022-12-27	$3.41	$3.65	$3.28	$3.30	$3.30	9,263,112
2022-12-23	$3.70	$3.94	$3.51	$3.67	$3.67	10,054,772
2022-12-22	$3.98	$4.23	$3.72	$3.93	$3.93	19,182,546
2022-12-21	$3.10	$3.93	$2.99	$3.84	$3.84	21,149,535
2022-12-20	$2.92	$3.45	$2.85	$3.08	$3.08	13,451,022
2022-12-19	$3.03	$3.27	$2.86	$3.24	$3.24	22,021,678
2022-12-16	$2.66	$3.15	$2.52	$3.12	$3.12	25,214,019
2022-12-15	$2.14	$2.59	$2.13	$2.58	$2.58	17,052,844
2022-12-14	$1.85	$2.29	$1.85	$2.18	$2.18	9,891,587
2022-12-13	$1.75	$1.88	$1.74	$1.85	$1.85	4,162,584
2022-12-12	$1.67	$1.73	$1.63	$1.67	$1.67	4,590,073
2022-12-09	$1.69	$1.95	$1.67	$1.73	$1.73	12,087,086
2022-12-08	$1.52	$1.71	$1.50	$1.67	$1.67	5,515,180
2022-12-07	$1.43	$1.50	$1.38	$1.48	$1.48	1,867,603
2022-12-06	$1.44	$1.50	$1.38	$1.49	$1.49	2,071,563
2022-12-05	$1.45	$1.55	$1.40	$1.41	$1.41	4,719,254
2022-12-02	$1.23	$1.41	$1.22	$1.40	$1.40	3,079,122
2022-12-01	$1.29	$1.29	$1.22	$1.26	$1.26	1,378,138
2022-11-30	$1.18	$1.37	$1.18	$1.29	$1.29	10,780,947
2022-11-29	$1.10	$1.17	$1.07	$1.13	$1.13	2,990,337
2022-11-28	$1.03	$1.07	$1.00	$1.06	$1.06	1,396,730
2022-11-25	$1.00	$1.07	$0.96	$1.05	$1.05	1,812,293
2022-11-23	$1.06	$1.08	$1.01	$1.06	$1.06	1,773,230
2022-11-22	$1.12	$1.14	$0.95	$1.08	$1.08	6,088,030
2022-11-21	$1.05	$1.12	$1.00	$1.06	$1.06	3,501,209
2022-11-18	$1.11	$1.18	$1.02	$1.09	$1.09	5,360,844
2022-11-17	$0.91	$1.13	$0.90	$1.10	$1.10	6,525,858
2022-11-16	$1.08	$1.10	$0.91	$0.91	$0.91	6,767,302
2022-11-15	$0.93	$1.19	$0.93	$1.12	$1.12	5,498,952
2022-11-14	$0.76	$0.91	$0.76	$0.89	$0.89	4,016,789
2022-11-11	$0.78	$0.81	$0.74	$0.75	$0.75	2,448,317
2022-11-10	$0.71	$0.73	$0.71	$0.73	$0.73	1,121,844
2022-11-09	$0.71	$0.72	$0.66	$0.68	$0.68	1,416,302
2022-11-08	$0.73	$0.76	$0.72	$0.74	$0.74	580,292
2022-11-07	$0.82	$0.82	$0.73	$0.73	$0.73	1,247,739
2022-11-04	$0.81	$0.83	$0.75	$0.79	$0.79	1,949,580
2022-11-03	$0.68	$0.86	$0.68	$0.76	$0.76	7,006,527
2022-11-02	$0.65	$0.79	$0.65	$0.71	$0.71	3,532,760
2022-11-01	$0.70	$0.73	$0.64	$0.65	$0.65	2,289,799
2022-10-31	$0.71	$0.71	$0.65	$0.66	$0.66	1,784,003
2022-10-28	$0.68	$0.70	$0.67	$0.68	$0.68	1,729,861
2022-10-27	$0.80	$0.81	$0.68	$0.68	$0.68	3,767,282
2022-10-26	$0.78	$0.83	$0.75	$0.78	$0.78	3,344,699
2022-10-25	$0.74	$0.80	$0.72	$0.75	$0.75	1,755,538
2022-10-24	$0.80	$0.80	$0.65	$0.74	$0.74	3,783,619
2022-10-21	$0.93	$0.93	$0.83	$0.86	$0.86	1,451,768
2022-10-20	$0.93	$0.96	$0.86	$0.90	$0.90	3,548,358
2022-10-19	$1.04	$1.06	$0.91	$0.91	$0.91	3,962,575
2022-10-18	$1.12	$1.12	$1.06	$1.06	$1.06	649,251
2022-10-17	$1.06	$1.12	$1.05	$1.10	$1.10	1,359,673
2022-10-14	$1.09	$1.11	$1.05	$1.05	$1.05	770,229
2022-10-13	$1.08	$1.12	$1.06	$1.09	$1.09	948,006
2022-10-12	$1.12	$1.14	$1.06	$1.12	$1.12	956,431
2022-10-11	$1.11	$1.13	$1.04	$1.11	$1.11	1,216,900
2022-10-10	$1.18	$1.18	$1.08	$1.13	$1.13	1,584,535
2022-10-07	$1.25	$1.25	$1.18	$1.18	$1.18	831,217
2022-10-06	$1.27	$1.29	$1.23	$1.27	$1.27	731,887
2022-10-05	$1.32	$1.33	$1.25	$1.28	$1.28	710,799
2022-10-04	$1.25	$1.32	$1.24	$1.31	$1.31	1,373,223
2022-10-03	$1.19	$1.23	$1.16	$1.23	$1.23	672,242
2022-09-30	$1.18	$1.23	$1.16	$1.21	$1.21	959,221
2022-09-29	$1.20	$1.22	$1.16	$1.18	$1.18	1,081,399
2022-09-28	$1.20	$1.26	$1.19	$1.24	$1.24	817,079
2022-09-27	$1.26	$1.26	$1.20	$1.22	$1.22	1,239,856
2022-09-26	$1.22	$1.28	$1.20	$1.22	$1.22	1,720,946
2022-09-23	$1.15	$1.16	$1.13	$1.16	$1.16	1,186,363
2022-09-22	$1.26	$1.26	$1.16	$1.16	$1.16	2,414,452
2022-09-21	$1.28	$1.32	$1.24	$1.24	$1.24	2,460,822
2022-09-20	$1.39	$1.39	$1.29	$1.30	$1.30	1,396,516
2022-09-19	$1.37	$1.43	$1.35	$1.36	$1.36	1,154,295
2022-09-16	$1.50	$1.50	$1.40	$1.40	$1.40	1,332,560
2022-09-15	$1.52	$1.55	$1.49	$1.51	$1.51	984,138
2022-09-14	$1.53	$1.55	$1.47	$1.53	$1.53	1,270,399
2022-09-13	$1.53	$1.56	$1.51	$1.53	$1.53	1,487,986
2022-09-12	$1.62	$1.66	$1.59	$1.61	$1.61	1,184,330
2022-09-09	$1.61	$1.72	$1.61	$1.63	$1.63	1,659,392
2022-09-08	$1.61	$1.72	$1.57	$1.60	$1.60	3,586,062
2022-09-07	$1.50	$1.64	$1.48	$1.63	$1.63	3,682,458
2022-09-06	$1.58	$1.59	$1.49	$1.49	$1.49	1,519,941
2022-09-02	$1.70	$1.70	$1.53	$1.57	$1.57	2,280,966
2022-09-01	$1.72	$1.72	$1.63	$1.68	$1.68	1,613,702
2022-08-31	$1.78	$1.81	$1.70	$1.76	$1.76	1,870,279
2022-08-30	$1.90	$1.99	$1.69	$1.75	$1.75	4,820,197
2022-08-29	$1.58	$1.91	$1.58	$1.81	$1.81	5,624,442
2022-08-26	$1.70	$1.72	$1.59	$1.62	$1.62	2,468,186
2022-08-25	$1.58	$1.64	$1.54	$1.60	$1.60	1,744,019
2022-08-24	$1.46	$1.58	$1.44	$1.53	$1.53	952,166
2022-08-23	$1.45	$1.51	$1.41	$1.48	$1.48	1,453,752
2022-08-22	$1.42	$1.54	$1.42	$1.45	$1.45	1,666,239
2022-08-19	$1.52	$1.52	$1.42	$1.42	$1.42	1,326,657
2022-08-18	$1.52	$1.58	$1.48	$1.51	$1.51	1,698,076
2022-08-17	$1.56	$1.57	$1.51	$1.54	$1.54	1,140,561
2022-08-16	$1.58	$1.60	$1.53	$1.55	$1.55	1,446,272
2022-08-15	$1.58	$1.62	$1.56	$1.59	$1.59	1,078,632
2022-08-12	$1.58	$1.63	$1.55	$1.60	$1.60	689,692
2022-08-11	$1.59	$1.67	$1.57	$1.59	$1.59	3,457,646
2022-08-10	$1.52	$1.61	$1.49	$1.59	$1.59	3,270,240
2022-08-09	$1.62	$1.63	$1.52	$1.52	$1.52	1,731,961
2022-08-08	$1.67	$1.69	$1.57	$1.61	$1.61	1,780,336
2022-08-05	$1.60	$1.70	$1.57	$1.68	$1.68	3,539,378
2022-08-04	$1.67	$1.69	$1.62	$1.67	$1.67	1,670,401
2022-08-03	$1.62	$1.67	$1.59	$1.62	$1.62	1,535,709
2022-08-02	$1.55	$1.66	$1.54	$1.63	$1.63	3,270,446
2022-08-01	$1.70	$1.71	$1.61	$1.62	$1.62	2,186,877
2022-07-29	$1.80	$1.82	$1.71	$1.71	$1.71	2,702,338
2022-07-28	$1.79	$1.87	$1.71	$1.87	$1.87	2,597,329
2022-07-27	$1.76	$1.83	$1.74	$1.81	$1.81	2,174,808
2022-07-26	$1.85	$1.88	$1.73	$1.74	$1.74	2,076,702
2022-07-25	$1.83	$1.89	$1.80	$1.86	$1.86	1,484,122
2022-07-22	$1.93	$1.94	$1.83	$1.83	$1.83	1,182,089
2022-07-21	$1.97	$2.01	$1.93	$1.93	$1.93	1,356,705
2022-07-20	$1.92	$2.01	$1.91	$2.00	$2.00	1,679,583
2022-07-19	$1.90	$1.96	$1.81	$1.94	$1.94	2,490,618
2022-07-18	$1.94	$1.98	$1.84	$1.86	$1.86	2,625,463
2022-07-15	$1.89	$1.90	$1.81	$1.89	$1.89	3,695,058
2022-07-14	$1.75	$2.01	$1.75	$1.89	$1.89	10,143,793
2022-07-13	$1.72	$1.85	$1.69	$1.78	$1.78	4,799,036
2022-07-12	$1.83	$1.86	$1.71	$1.79	$1.79	3,597,765
2022-07-11	$1.84	$1.88	$1.79	$1.80	$1.80	3,164,687
2022-07-08	$1.85	$1.98	$1.85	$1.91	$1.91	3,171,216
2022-07-07	$1.89	$1.94	$1.83	$1.87	$1.87	4,296,245
2022-07-06	$1.93	$1.94	$1.81	$1.86	$1.86	4,059,979
2022-07-05	$1.90	$1.98	$1.86	$1.98	$1.98	3,826,016
2022-07-01	$1.96	$2.00	$1.88	$1.96	$1.96	1,842,507
2022-06-30	$1.91	$2.00	$1.84	$1.96	$1.96	3,256,294
2022-06-29	$1.95	$1.99	$1.86	$1.95	$1.95	3,487,833
2022-06-28	$2.08	$2.20	$1.97	$1.97	$1.97	5,969,310
2022-06-27	$1.98	$2.09	$1.89	$2.07	$2.07	9,791,189
2022-06-24	$2.00	$2.07	$1.88	$1.98	$1.98	5,370,713
2022-06-23	$2.00	$2.09	$1.92	$1.96	$1.96	6,123,769
2022-06-22	$1.86	$2.04	$1.84	$1.98	$1.98	4,713,062
2022-06-21	$2.09	$2.11	$1.87	$1.90	$1.90	7,631,964
2022-06-17	$2.01	$2.15	$2.01	$2.06	$2.06	8,086,080
2022-06-16	$1.83	$2.00	$1.79	$2.00	$2.00	7,909,874
2022-06-15	$1.92	$2.04	$1.79	$1.87	$1.87	9,531,156
2022-06-14	$1.72	$1.99	$1.67	$1.90	$1.90	8,656,138
2022-06-13	$1.72	$1.76	$1.59	$1.65	$1.65	5,452,987
2022-06-10	$1.77	$1.90	$1.71	$1.79	$1.79	13,198,986
2022-06-09	$1.77	$1.80	$1.67	$1.74	$1.74	5,290,608
2022-06-08	$1.67	$2.08	$1.65	$1.84	$1.84	21,453,426
2022-06-07	$1.33	$1.60	$1.31	$1.60	$1.60	10,098,825
2022-06-06	$1.51	$1.60	$1.33	$1.37	$1.37	10,070,626
2022-06-03	$1.31	$1.34	$1.24	$1.32	$1.32	3,496,584
2022-06-02	$1.23	$1.33	$1.21	$1.32	$1.32	6,131,078
2022-06-01	$1.27	$1.32	$1.21	$1.21	$1.21	2,652,286
2022-05-31	$1.35	$1.36	$1.24	$1.30	$1.30	3,938,262
2022-05-27	$1.27	$1.31	$1.22	$1.29	$1.29	1,813,430
2022-05-26	$1.16	$1.29	$1.16	$1.28	$1.28	2,583,095
2022-05-25	$1.21	$1.23	$1.15	$1.16	$1.16	3,045,108
2022-05-24	$1.26	$1.27	$1.20	$1.21	$1.21	4,115,891
2022-05-23	$1.38	$1.41	$1.30	$1.31	$1.31	3,500,688
2022-05-20	$1.55	$1.56	$1.37	$1.40	$1.40	4,298,811
2022-05-19	$1.39	$1.52	$1.38	$1.52	$1.52	2,206,558
2022-05-18	$1.34	$1.45	$1.34	$1.38	$1.38	2,211,568
2022-05-17	$1.44	$1.49	$1.36	$1.38	$1.38	1,598,887
2022-05-16	$1.41	$1.47	$1.35	$1.35	$1.35	974,325
2022-05-13	$1.34	$1.43	$1.34	$1.38	$1.38	3,137,128
2022-05-12	$1.25	$1.36	$1.21	$1.31	$1.31	4,183,231
2022-05-11	$1.38	$1.40	$1.28	$1.29	$1.29	4,215,472
2022-05-10	$1.35	$1.40	$1.30	$1.34	$1.34	2,038,373
2022-05-09	$1.42	$1.44	$1.32	$1.32	$1.32	6,253,706
2022-05-06	$1.59	$1.59	$1.45	$1.48	$1.48	1,777,888
2022-05-05	$1.63	$1.68	$1.58	$1.58	$1.58	1,833,365
2022-05-04	$1.65	$1.76	$1.60	$1.76	$1.76	1,432,172
2022-05-03	$1.69	$1.78	$1.66	$1.68	$1.68	1,567,253
2022-05-02	$1.56	$1.71	$1.53	$1.70	$1.70	2,161,086
2022-04-29	$1.58	$1.68	$1.56	$1.59	$1.59	2,948,171
2022-04-28	$1.51	$1.54	$1.42	$1.49	$1.49	2,522,803
2022-04-27	$1.49	$1.56	$1.45	$1.50	$1.50	1,434,787
2022-04-26	$1.50	$1.51	$1.42	$1.45	$1.45	1,357,057
2022-04-25	$1.43	$1.53	$1.43	$1.50	$1.50	1,676,750
2022-04-22	$1.49	$1.60	$1.49	$1.52	$1.52	4,327,633
2022-04-21	$1.55	$1.57	$1.43	$1.45	$1.45	8,921,233
2022-04-20	$1.60	$1.60	$1.50	$1.54	$1.54	1,850,449
2022-04-19	$1.52	$1.64	$1.50	$1.61	$1.61	4,142,399
2022-04-18	$1.57	$1.58	$1.48	$1.55	$1.55	5,154,724
2022-04-14	$1.65	$1.65	$1.56	$1.56	$1.56	2,960,919
2022-04-13	$1.70	$1.70	$1.61	$1.62	$1.62	2,142,740
2022-04-12	$1.69	$1.74	$1.65	$1.67	$1.67	1,733,127
2022-04-11	$1.67	$1.69	$1.60	$1.65	$1.65	2,399,505
2022-04-08	$1.72	$1.80	$1.71	$1.73	$1.73	1,865,846
2022-04-07	$1.80	$1.82	$1.66	$1.74	$1.74	6,792,227
2022-04-06	$1.83	$1.88	$1.73	$1.82	$1.82	2,873,750
2022-04-05	$1.90	$1.97	$1.83	$1.90	$1.90	2,044,027
2022-04-04	$1.87	$1.97	$1.82	$1.95	$1.95	5,921,521
2022-04-01	$1.85	$1.88	$1.72	$1.75	$1.75	3,333,806
2022-03-31	$1.82	$1.84	$1.71	$1.72	$1.72	2,956,608
2022-03-30	$1.95	$1.99	$1.80	$1.80	$1.80	6,107,300
2022-03-29	$2.06	$2.12	$1.95	$1.98	$1.98	4,237,381
2022-03-28	$2.03	$2.16	$1.94	$1.97	$1.97	6,671,888
2022-03-25	$2.06	$2.07	$1.97	$2.02	$2.02	4,363,611
2022-03-24	$2.23	$2.23	$2.03	$2.18	$2.18	4,191,630
2022-03-23	$2.23	$2.28	$2.16	$2.23	$2.23	8,795,711
2022-03-22	$2.22	$2.35	$2.22	$2.30	$2.30	6,041,672
2022-03-21	$2.08	$2.25	$2.02	$2.15	$2.15	5,451,893
2022-03-18	$1.83	$2.29	$1.81	$2.24	$2.24	14,618,803
2022-03-17	$1.81	$1.87	$1.70	$1.84	$1.84	6,735,502
2022-03-16	$1.67	$1.93	$1.65	$1.89	$1.89	12,022,655
2022-03-15	$1.32	$1.52	$1.26	$1.44	$1.44	7,205,011
2022-03-14	$1.45	$1.46	$1.39	$1.40	$1.40	6,601,319
2022-03-11	$1.73	$1.77	$1.50	$1.54	$1.54	7,929,657
2022-03-10	$1.79	$1.86	$1.69	$1.70	$1.70	6,059,436
2022-03-09	$1.62	$1.94	$1.62	$1.94	$1.94	11,424,019
2022-03-08	$1.55	$1.61	$1.43	$1.57	$1.57	6,475,790
2022-03-07	$1.42	$1.55	$1.39	$1.44	$1.44	6,512,108
2022-03-04	$1.51	$1.53	$1.39	$1.39	$1.39	4,978,927
2022-03-03	$1.64	$1.64	$1.52	$1.53	$1.53	4,386,674
2022-03-02	$1.70	$1.70	$1.60	$1.61	$1.61	2,866,729
2022-03-01	$1.80	$1.86	$1.66	$1.66	$1.66	3,755,015
2022-02-28	$1.78	$1.86	$1.72	$1.75	$1.75	2,914,440
2022-02-25	$1.90	$1.90	$1.77	$1.82	$1.82	3,630,482
2022-02-24	$1.80	$1.91	$1.74	$1.89	$1.89	8,538,750
2022-02-23	$2.09	$2.17	$1.86	$1.91	$1.91	5,708,486
2022-02-22	$2.08	$2.14	$1.99	$2.02	$2.02	3,409,603
2022-02-18	$2.15	$2.21	$2.08	$2.18	$2.18	2,363,205
2022-02-17	$2.40	$2.40	$2.17	$2.19	$2.19	3,525,283
2022-02-16	$2.36	$2.57	$2.31	$2.47	$2.47	9,412,081
2022-02-15	$2.05	$2.48	$2.05	$2.46	$2.46	9,068,039
2022-02-14	$2.16	$2.17	$1.95	$2.05	$2.05	7,778,747
2022-02-11	$2.24	$2.38	$2.18	$2.22	$2.22	3,151,382
2022-02-10	$2.26	$2.39	$2.22	$2.26	$2.26	3,305,104
2022-02-09	$2.13	$2.39	$2.10	$2.38	$2.38	4,927,582
2022-02-08	$2.00	$2.12	$1.96	$2.12	$2.12	5,691,894
2022-02-07	$1.92	$2.10	$1.89	$2.07	$2.07	3,609,493
2022-02-04	$1.81	$2.04	$1.78	$2.02	$2.02	3,521,190
2022-02-03	$1.80	$1.90	$1.75	$1.80	$1.80	1,951,613
2022-02-02	$1.89	$1.89	$1.76	$1.83	$1.83	2,274,024
2022-02-01	$1.85	$1.93	$1.79	$1.87	$1.87	1,689,675
2022-01-31	$1.73	$1.88	$1.71	$1.87	$1.87	3,806,579
2022-01-28	$1.63	$1.78	$1.63	$1.72	$1.72	3,389,046
2022-01-27	$1.77	$1.78	$1.60	$1.66	$1.66	6,835,207
2022-01-26	$2.11	$2.11	$1.80	$1.81	$1.81	4,999,485
2022-01-25	$2.16	$2.20	$2.00	$2.07	$2.07	2,442,170
2022-01-24	$2.08	$2.20	$1.98	$2.19	$2.19	6,632,677
2022-01-21	$2.12	$2.25	$2.06	$2.25	$2.25	9,183,705
2022-01-20	$2.09	$2.24	$2.06	$2.15	$2.15	8,255,631
2022-01-19	$1.94	$2.03	$1.92	$2.03	$2.03	5,206,481
2022-01-18	$1.75	$1.99	$1.75	$1.99	$1.99	9,974,562
2022-01-14	$1.69	$1.82	$1.67	$1.81	$1.81	4,987,764
2022-01-13	$1.79	$1.81	$1.64	$1.65	$1.65	2,811,103
2022-01-12	$1.84	$1.85	$1.77	$1.83	$1.83	3,518,971
2022-01-11	$1.63	$1.80	$1.63	$1.76	$1.76	2,274,393
2022-01-10	$1.69	$1.69	$1.57	$1.65	$1.65	4,251,007
2022-01-07	$1.68	$1.78	$1.64	$1.65	$1.65	3,168,569
2022-01-06	$1.68	$1.76	$1.58	$1.65	$1.65	3,594,449
2022-01-05	$1.73	$1.85	$1.61	$1.62	$1.62	4,386,741
2022-01-04	$1.88	$1.89	$1.74	$1.76	$1.76	4,947,197
2022-01-03	$2.00	$2.03	$1.88	$1.92	$1.92	5,298,036
2021-12-31	$1.84	$2.02	$1.82	$1.94	$1.94	7,368,146
2021-12-30	$1.57	$2.07	$1.57	$1.89	$1.89	17,600,920
2021-12-29	$1.74	$1.78	$1.55	$1.56	$1.56	12,698,013
2021-12-28	$1.83	$1.86	$1.73	$1.75	$1.75	6,576,529
2021-12-27	$1.92	$1.95	$1.83	$1.83	$1.83	3,369,862
2021-12-23	$1.89	$1.96	$1.82	$1.93	$1.93	7,160,421
2021-12-22	$1.96	$1.96	$1.85	$1.89	$1.89	6,822,461
2021-12-21	$1.99	$2.03	$1.93	$1.97	$1.97	4,896,828
2021-12-20	$1.95	$2.02	$1.90	$1.93	$1.93	4,257,487
2021-12-17	$2.00	$2.10	$1.88	$2.02	$2.02	6,453,339
2021-12-16	$2.18	$2.20	$2.01	$2.02	$2.02	5,136,471
2021-12-15	$2.32	$2.32	$2.02	$2.13	$2.13	8,820,185
2021-12-14	$2.20	$2.40	$2.10	$2.40	$2.40	8,807,338
2021-12-13	$2.44	$2.47	$2.23	$2.24	$2.24	3,955,921
2021-12-10	$2.44	$2.52	$2.36	$2.52	$2.52	7,584,532
2021-12-09	$2.43	$2.57	$2.30	$2.49	$2.49	14,352,516
2021-12-08	$2.30	$2.49	$2.14	$2.42	$2.42	10,600,162
2021-12-07	$2.11	$2.26	$2.10	$2.18	$2.18	7,022,600
2021-12-06	$2.05	$2.11	$1.91	$2.08	$2.08	9,916,313
2021-12-03	$2.30	$2.34	$2.04	$2.09	$2.09	10,935,026
2021-12-02	$2.42	$2.48	$2.33	$2.38	$2.38	4,773,668
2021-12-01	$2.65	$2.73	$2.40	$2.40	$2.40	6,621,863
2021-11-30	$2.72	$2.76	$2.52	$2.67	$2.67	19,681,537
2021-11-29	$2.86	$2.88	$2.67	$2.76	$2.76	4,058,856
2021-11-26	$2.82	$2.87	$2.71	$2.82	$2.82	5,315,472
2021-11-24	$2.87	$2.99	$2.81	$2.92	$2.92	4,426,803
2021-11-23	$2.94	$3.18	$2.85	$2.86	$2.86	7,681,337
2021-11-22	$3.02	$3.05	$2.84	$2.92	$2.92	6,491,735
2021-11-19	$2.96	$3.08	$2.87	$3.04	$3.04	9,491,881
2021-11-18	$3.05	$3.08	$2.87	$2.89	$2.89	7,771,413
2021-11-17	$3.22	$3.31	$3.04	$3.09	$3.09	6,114,064
2021-11-16	$3.16	$3.37	$3.09	$3.14	$3.14	8,621,680
2021-11-15	$3.06	$3.18	$3.01	$3.07	$3.07	5,522,221
2021-11-12	$3.29	$3.29	$3.08	$3.13	$3.13	7,050,390
2021-11-11	$3.06	$3.40	$3.05	$3.32	$3.32	14,213,989
2021-11-10	$2.91	$3.06	$2.82	$2.91	$2.91	7,087,104
2021-11-09	$3.10	$3.25	$2.87	$2.89	$2.89	9,275,399
2021-11-08	$3.32	$3.42	$2.98	$3.14	$3.14	37,552,657
2021-11-05	$2.86	$2.90	$2.75	$2.86	$2.86	4,328,589
2021-11-04	$3.00	$3.03	$2.80	$2.85	$2.85	7,551,908
2021-11-03	$2.93	$3.00	$2.85	$2.96	$2.96	4,726,437
2021-11-02	$2.99	$3.03	$2.90	$2.95	$2.95	6,572,157
2021-11-01	$3.00	$3.29	$2.98	$3.08	$3.08	9,193,710
2021-10-29	$3.03	$3.05	$2.89	$2.94	$2.94	6,023,332
2021-10-28	$2.98	$3.15	$2.90	$3.03	$3.03	5,856,287
2021-10-27	$3.02	$3.21	$2.98	$3.00	$3.00	6,133,264
2021-10-26	$3.23	$3.33	$3.08	$3.09	$3.09	4,823,871
2021-10-25	$3.37	$3.37	$3.01	$3.26	$3.26	9,413,714
2021-10-22	$3.55	$3.72	$3.32	$3.35	$3.35	9,058,715
2021-10-21	$3.66	$3.90	$3.52	$3.60	$3.60	9,599,575
2021-10-20	$3.69	$3.81	$3.51	$3.68	$3.68	11,116,121
2021-10-19	$3.26	$3.64	$3.22	$3.63	$3.63	9,149,461
2021-10-18	$3.33	$3.47	$3.18	$3.24	$3.24	10,777,950
2021-10-15	$3.63	$3.69	$3.29	$3.31	$3.31	12,680,493
2021-10-14	$3.89	$3.93	$3.46	$3.65	$3.65	13,649,105
2021-10-13	$3.89	$3.96	$3.71	$3.84	$3.84	13,704,239
2021-10-12	$4.20	$4.58	$3.62	$3.75	$3.75	31,323,929
2021-10-11	$3.41	$4.38	$3.37	$4.01	$4.01	32,023,829
2021-10-08	$3.37	$3.45	$3.26	$3.36	$3.36	4,727,192
2021-10-07	$3.42	$3.58	$3.31	$3.34	$3.34	9,678,241
2021-10-06	$2.94	$3.43	$2.93	$3.30	$3.30	16,152,103
2021-10-05	$2.84	$3.11	$2.77	$3.05	$3.05	7,740,855
2021-10-04	$2.98	$2.98	$2.76	$2.76	$2.76	5,979,741
2021-10-01	$3.09	$3.25	$2.94	$2.96	$2.96	7,043,545
2021-09-30	$2.83	$3.14	$2.83	$3.07	$3.07	7,975,896
2021-09-29	$3.03	$3.06	$2.78	$2.80	$2.80	7,187,581
2021-09-28	$3.12	$3.22	$3.01	$3.06	$3.06	8,194,676
2021-09-27	$3.02	$3.20	$2.87	$3.15	$3.15	7,081,387
2021-09-24	$2.93	$3.10	$2.70	$3.10	$3.10	13,102,685
2021-09-23	$3.10	$3.12	$2.83	$3.09	$3.09	16,579,558
2021-09-22	$2.42	$3.33	$2.38	$3.10	$3.10	38,854,431
2021-09-21	$2.35	$2.52	$2.34	$2.46	$2.46	8,553,098
2021-09-20	$2.38	$2.48	$2.26	$2.33	$2.33	9,086,710
2021-09-17	$2.52	$2.54	$2.42	$2.54	$2.54	5,053,686
2021-09-16	$2.37	$2.63	$2.33	$2.51	$2.51	7,588,807
2021-09-15	$2.49	$2.55	$2.34	$2.43	$2.43	7,472,450
2021-09-14	$2.62	$2.72	$2.46	$2.48	$2.48	8,227,072
2021-09-13	$2.68	$2.75	$2.55	$2.63	$2.63	6,904,299
2021-09-10	$2.88	$2.97	$2.61	$2.64	$2.64	9,679,398
2021-09-09	$2.84	$2.99	$2.78	$2.85	$2.85	8,228,291
2021-09-08	$3.21	$3.23	$2.85	$2.86	$2.86	12,748,480
2021-09-07	$3.21	$3.41	$3.12	$3.28	$3.28	15,978,404
2021-09-03	$3.15	$3.31	$3.00	$3.15	$3.15	7,607,877
2021-09-02	$3.36	$3.40	$3.01	$3.10	$3.10	10,236,399
2021-09-01	$2.87	$3.45	$2.85	$3.15	$3.15	24,478,384
2021-08-31	$2.65	$2.92	$2.63	$2.88	$2.88	11,957,029
2021-08-30	$2.44	$2.82	$2.30	$2.69	$2.69	17,059,239
2021-08-27	$2.57	$2.60	$2.37	$2.39	$2.39	8,615,024
2021-08-26	$2.54	$2.74	$2.51	$2.53	$2.53	6,500,135
2021-08-25	$2.70	$2.73	$2.49	$2.61	$2.61	13,148,065
2021-08-24	$2.40	$2.91	$2.36	$2.79	$2.79	33,079,713
2021-08-23	$2.55	$2.58	$2.25	$2.34	$2.34	13,205,937
2021-08-20	$2.48	$2.68	$2.43	$2.47	$2.47	8,257,314
2021-08-19	$2.71	$2.82	$2.37	$2.38	$2.38	10,315,571
2021-08-18	$3.02	$3.02	$2.74	$2.80	$2.80	8,233,519
2021-08-17	$2.60	$3.05	$2.57	$2.99	$2.99	11,369,300
2021-08-16	$2.88	$3.02	$2.71	$2.72	$2.72	5,622,161
2021-08-13	$3.06	$3.18	$2.87	$2.91	$2.91	4,397,732
2021-08-12	$3.17	$3.20	$2.96	$3.07	$3.07	5,105,230
2021-08-11	$3.26	$3.38	$3.09	$3.19	$3.19	5,801,256
2021-08-10	$3.50	$3.73	$3.22	$3.28	$3.28	6,508,965
2021-08-09	$3.22	$3.57	$3.16	$3.41	$3.41	7,242,102
2021-08-06	$3.30	$3.43	$3.09	$3.18	$3.18	6,939,329
2021-08-05	$3.27	$3.55	$3.26	$3.34	$3.34	5,652,013
2021-08-04	$3.68	$3.89	$3.28	$3.31	$3.31	12,246,889
2021-08-03	$3.04	$3.84	$2.89	$3.71	$3.71	21,733,348
2021-08-02	$3.21	$3.24	$2.85	$3.09	$3.09	9,736,763
2021-07-30	$3.26	$3.50	$3.11	$3.19	$3.19	11,500,160
2021-07-29	$3.70	$3.73	$3.25	$3.32	$3.32	25,474,155
2021-07-28	$3.14	$3.67	$2.91	$3.62	$3.62	40,238,268
2021-07-27	$2.71	$2.95	$2.45	$2.89	$2.89	40,548,960
2021-07-26	$2.48	$3.18	$2.40	$2.50	$2.50	49,108,664
2021-07-23	$3.99	$4.30	$3.51	$3.52	$3.52	79,695,977
2021-07-22	$10.61	$10.78	$9.52	$9.58	$9.58	7,702,903
2021-07-21	$10.03	$10.93	$9.78	$10.83	$10.83	5,204,007
2021-07-20	$10.62	$10.65	$9.70	$10.07	$10.07	6,256,593
2021-07-19	$10.51	$10.57	$9.91	$10.08	$10.08	7,292,903
2021-07-16	$11.80	$11.87	$10.64	$10.75	$10.75	11,061,378
2021-07-15	$12.07	$12.70	$11.83	$12.11	$12.11	4,038,942
2021-07-14	$12.45	$12.45	$11.69	$12.05	$12.05	5,476,931
2021-07-13	$12.31	$13.25	$12.13	$12.40	$12.40	7,220,259
2021-07-12	$13.13	$13.31	$11.98	$12.19	$12.19	8,231,386
2021-07-09	$13.05	$13.84	$12.42	$13.21	$13.21	8,763,706
2021-07-08	$12.23	$12.98	$12.05	$12.71	$12.71	6,297,048
2021-07-07	$13.53	$13.57	$12.65	$12.97	$12.97	5,579,227
2021-07-06	$12.81	$13.93	$12.77	$13.56	$13.56	4,302,341
2021-07-02	$13.76	$13.82	$12.90	$13.19	$13.19	7,823,946
2021-07-01	$14.89	$14.99	$13.83	$14.36	$14.36	4,458,463
2021-06-30	$15.18	$15.75	$14.61	$14.77	$14.77	5,031,795
2021-06-29	$14.91	$15.45	$14.03	$15.36	$15.36	7,446,985
2021-06-28	$14.87	$15.92	$14.86	$14.95	$14.95	7,738,270
2021-06-25	$15.14	$15.44	$14.13	$14.59	$14.59	13,628,500
2021-06-24	$14.11	$15.28	$14.05	$14.95	$14.95	10,473,709
2021-06-23	$13.58	$14.49	$13.55	$13.98	$13.98	5,532,282
2021-06-22	$13.60	$13.70	$13.05	$13.36	$13.36	3,835,607
2021-06-21	$12.81	$13.87	$12.50	$13.72	$13.72	5,440,560
2021-06-18	$12.77	$13.83	$12.71	$12.99	$12.99	15,133,796
2021-06-17	$13.42	$13.43	$12.20	$12.56	$12.56	14,961,427
2021-06-16	$14.55	$14.55	$13.45	$13.71	$13.71	21,099,750
2021-06-15	$15.44	$16.20	$15.16	$15.67	$15.67	7,494,950
2021-06-14	$14.57	$16.46	$14.47	$16.15	$16.15	8,595,838
2021-06-11	$16.07	$16.07	$14.18	$14.66	$14.66	15,128,342
2021-06-10	$17.01	$17.33	$15.73	$16.14	$16.14	11,609,232
2021-06-09	$15.58	$18.06	$15.24	$15.50	$15.50	23,488,532
2021-06-08	$14.26	$15.62	$13.86	$15.13	$15.13	12,073,236
2021-06-07	$13.84	$14.25	$12.81	$14.19	$14.19	11,354,064
2021-06-04	$14.67	$14.70	$13.60	$14.24	$14.24	16,979,894
2021-06-03	$16.96	$16.96	$14.55	$14.95	$14.95	17,312,248
2021-06-02	$17.50	$17.89	$16.50	$17.35	$17.35	9,617,062
2021-06-01	$19.00	$19.50	$17.81	$18.08	$18.08	5,310,879
2021-05-28	$17.99	$19.67	$17.75	$18.54	$18.54	6,673,259
2021-05-27	$18.48	$19.65	$17.10	$19.18	$19.18	12,384,709
2021-05-26	$16.89	$19.23	$16.13	$18.34	$18.34	18,659,287
2021-05-25	$20.23	$20.55	$18.85	$19.95	$19.95	11,763,575
2021-05-24	$20.06	$20.35	$18.60	$19.05	$19.05	13,079,478
2021-05-21	$23.30	$24.07	$21.50	$21.66	$21.66	10,862,898
2021-05-20	$23.97	$25.98	$23.67	$24.59	$24.59	5,048,142
2021-05-19	$24.00	$24.31	$23.34	$23.57	$23.57	2,827,135
2021-05-18	$23.82	$26.19	$23.57	$24.57	$24.57	6,599,030
2021-05-17	$22.84	$24.38	$22.20	$24.01	$24.01	4,776,499
2021-05-14	$21.50	$23.19	$20.68	$22.74	$22.74	6,481,037
2021-05-13	$24.13	$24.13	$19.39	$20.36	$20.36	11,423,176
2021-05-12	$25.66	$26.14	$23.27	$23.98	$23.98	5,171,203
2021-05-11	$23.99	$26.28	$23.75	$25.88	$25.88	4,640,927
2021-05-10	$26.06	$26.06	$24.20	$24.86	$24.86	5,275,589
2021-05-07	$27.94	$28.19	$25.60	$25.87	$25.87	3,941,148
2021-05-06	$27.59	$28.51	$25.61	$26.68	$26.68	3,335,383
2021-05-05	$29.05	$29.05	$27.00	$27.08	$27.08	2,740,200
2021-05-04	$29.70	$30.30	$27.47	$28.37	$28.37	7,194,341
2021-05-03	$31.88	$31.91	$29.55	$29.71	$29.71	10,082,324
2021-04-30	$32.00	$33.39	$31.53	$31.95	$31.95	6,282,780
2021-04-29	$34.60	$35.20	$32.28	$33.00	$33.00	12,184,456
2021-04-28	$34.36	$36.61	$33.86	$35.51	$35.51	19,952,177
2021-04-27	$31.02	$32.55	$29.82	$31.99	$31.99	8,584,390
2021-04-26	$30.56	$32.68	$28.80	$31.15	$31.15	31,714,732
2021-04-23	$27.31	$27.95	$26.08	$27.07	$27.07	7,190,555
2021-04-22	$30.20	$30.24	$26.43	$26.90	$26.90	15,996,078
2021-04-21	$27.99	$29.77	$27.58	$29.65	$29.65	9,646,606
2021-04-20	$26.66	$28.09	$25.55	$27.84	$27.84	11,564,321
2021-04-19	$24.80	$26.99	$24.80	$26.70	$26.70	11,650,627
2021-04-16	$24.95	$26.15	$24.00	$25.50	$25.50	13,658,274
2021-04-15	$25.81	$25.87	$23.09	$24.03	$24.03	11,154,455
2021-04-14	$24.90	$27.39	$24.31	$25.10	$25.10	10,426,107
2021-04-13	$25.30	$26.73	$24.22	$24.82	$24.82	10,778,075
2021-04-12	$26.91	$27.19	$25.22	$25.37	$25.37	12,613,087
2021-04-09	$29.46	$29.63	$25.71	$27.16	$27.16	21,997,008
2021-04-08	$31.01	$31.43	$29.67	$29.78	$29.78	10,426,698
2021-04-07	$33.50	$33.69	$30.33	$30.96	$30.96	13,254,146
2021-04-06	$28.88	$34.18	$28.82	$32.75	$32.75	25,707,222
2021-04-05	$31.95	$32.35	$28.22	$28.76	$28.76	19,510,280
2021-04-01	$34.69	$35.54	$32.11	$32.18	$32.18	17,613,692
2021-03-31	$34.71	$35.41	$32.32	$33.88	$33.88	20,764,844
2021-03-30	$33.61	$36.32	$32.62	$33.29	$33.29	38,414,683
2021-03-29	$38.75	$39.01	$30.70	$31.78	$31.78	84,087,945
2021-03-26	$61.19	$63.09	$29.40	$39.01	$39.01	76,546,507
2021-03-25	$66.87	$70.71	$66.06	$66.75	$66.75	6,036,071
2021-03-24	$72.65	$72.65	$67.03	$69.50	$69.50	8,793,692
2021-03-23	$83.57	$83.57	$72.97	$73.44	$73.44	5,634,577
2021-03-22	$86.76	$87.39	$82.80	$83.79	$83.79	3,686,120
2021-03-19	$90.00	$90.00	$85.89	$86.60	$86.60	4,030,451
2021-03-18	$91.76	$92.53	$88.91	$89.68	$89.68	2,904,454
2021-03-17	$88.32	$92.87	$86.51	$92.67	$92.67	3,275,081
2021-03-16	$89.74	$93.33	$88.78	$89.30	$89.30	2,936,568
2021-03-15	$83.89	$89.74	$83.39	$89.16	$89.16	4,939,921
2021-03-12	$79.22	$86.68	$79.00	$84.88	$84.88	4,784,015
2021-03-11	$81.16	$82.60	$77.46	$82.05	$82.05	4,913,194
2021-03-10	$89.09	$89.47	$79.95	$81.01	$81.01	9,959,048
2021-03-09	$88.99	$89.18	$84.61	$88.62	$88.62	4,127,301
2021-03-08	$86.24	$90.29	$81.53	$85.94	$85.94	9,083,503
2021-03-05	$71.50	$95.66	$69.44	$91.39	$91.39	13,999,944
2021-03-04	$84.40	$87.79	$80.23	$83.95	$83.95	12,152,692
2021-03-03	$98.00	$98.14	$83.18	$87.01	$87.01	11,315,154
2021-03-02	$117.00	$117.37	$98.11	$98.42	$98.42	12,430,338
2021-03-01	$103.95	$106.31	$102.02	$104.95	$104.95	2,906,236
2021-02-26	$103.00	$103.70	$99.47	$102.85	$102.85	6,946,013
2021-02-25	$97.52	$102.41	$97.00	$101.92	$101.92	2,482,750
2021-02-24	$96.23	$96.99	$89.71	$95.04	$95.04	2,127,810
2021-02-23	$91.71	$97.80	$86.01	$97.51	$97.51	3,972,871
2021-02-22	$100.20	$101.27	$98.67	$98.77	$98.77	5,875,494
2021-02-19	$100.68	$104.80	$100.31	$103.27	$103.27	3,097,434
2021-02-18	$101.00	$101.61	$96.13	$100.69	$100.69	2,903,814
2021-02-17	$108.00	$109.70	$103.86	$104.83	$104.83	2,568,476
2021-02-16	$106.35	$109.78	$104.84	$108.67	$108.67	4,231,895
2021-02-12	$97.06	$105.40	$96.25	$103.87	$103.87	3,436,437
2021-02-11	$93.50	$98.26	$91.52	$96.04	$96.04	3,532,289
2021-02-10	$92.04	$93.98	$88.65	$93.31	$93.31	2,375,673
2021-02-09	$91.31	$92.95	$89.11	$91.33	$91.33	3,380,900
2021-02-08	$90.00	$93.68	$88.18	$91.40	$91.40	4,055,039
2021-02-05	$86.42	$91.76	$85.76	$89.77	$89.77	4,150,979
2021-02-04	$84.24	$88.48	$80.60	$86.90	$86.90	7,244,742
2021-02-03	$83.72	$87.24	$81.10	$85.46	$85.46	7,636,861
2021-02-02	$90.54	$90.88	$81.38	$83.46	$83.46	8,597,590
2021-02-01	$95.01	$99.90	$93.68	$96.46	$96.46	6,998,538
2021-01-29	$101.30	$108.43	$98.40	$105.01	$105.01	9,634,519
2021-01-28	$116.82	$130.00	$93.20	$104.76	$104.76	16,300,082
2021-01-27	$140.26	$149.05	$117.50	$142.70	$142.70	32,878,280
2021-01-26	$96.77	$105.23	$93.91	$104.94	$104.94	8,346,804
2021-01-25	$101.19	$115.48	$95.53	$98.12	$98.12	22,613,915
2021-01-22	$79.00	$93.14	$78.68	$92.00	$92.00	15,801,035
2021-01-21	$70.00	$79.30	$66.51	$78.08	$78.08	6,903,884
2021-01-20	$68.59	$72.49	$68.31	$69.95	$69.95	10,711,514
2021-01-19	$62.88	$67.50	$62.30	$65.96	$65.96	5,903,311
2021-01-15	$60.52	$61.93	$56.85	$59.60	$59.60	10,855,611
2021-01-14	$54.60	$63.21	$54.52	$58.24	$58.24	7,368,592
2021-01-13	$46.21	$60.75	$45.61	$53.50	$53.50	7,595,821
2021-01-12	$48.34	$48.79	$45.78	$46.21	$46.21	2,650,556
2021-01-11	$47.74	$48.81	$46.90	$48.23	$48.23	2,042,393
2021-01-08	$47.38	$48.82	$47.12	$48.52	$48.52	2,544,952
2021-01-07	$46.37	$47.46	$45.87	$46.46	$46.46	2,302,796
2021-01-06	$48.22	$48.22	$45.11	$46.43	$46.43	3,488,458
2021-01-05	$49.00	$50.40	$47.01	$48.22	$48.22	3,722,966
2021-01-04	$51.44	$51.66	$48.40	$48.75	$48.75	3,542,468
2020-12-31	$52.50	$52.58	$50.68	$51.71	$51.71	2,685,540
2020-12-30	$52.00	$53.88	$51.16	$52.48	$52.48	2,545,407
2020-12-29	$50.77	$51.67	$50.30	$50.69	$50.69	2,455,216
2020-12-28	$55.00	$55.25	$50.62	$50.95	$50.95	4,439,122
2020-12-24	$52.28	$55.08	$51.60	$55.00	$55.00	3,484,298
2020-12-23	$52.84	$54.26	$51.72	$52.35	$52.35	8,714,452
2020-12-22	$55.14	$55.94	$51.48	$53.06	$53.06	6,048,586
2020-12-21	$58.85	$59.23	$55.16	$55.20	$55.20	5,751,066
2020-12-18	$59.70	$60.70	$58.96	$59.90	$59.90	4,029,156
2020-12-17	$58.90	$60.50	$58.52	$60.00	$60.00	2,294,666
2020-12-16	$59.60	$60.08	$58.34	$60.00	$60.00	2,091,621
2020-12-15	$60.24	$60.96	$57.98	$59.00	$59.00	3,602,331
2020-12-14	$61.00	$62.16	$58.67	$59.51	$59.51	3,576,650
2020-12-11	$64.50	$64.89	$61.60	$62.21	$62.21	4,093,420
2020-12-10	$64.23	$65.35	$63.46	$64.89	$64.89	4,038,283
2020-12-09	$62.65	$65.65	$61.41	$64.82	$64.82	2,791,838
2020-12-08	$64.12	$64.72	$60.96	$62.74	$62.74	4,063,494
2020-12-07	$68.70	$74.33	$61.78	$64.72	$64.72	9,040,134
2020-12-04	$61.55	$61.89	$60.30	$60.73	$60.73	2,586,525
2020-12-03	$61.99	$62.91	$60.53	$61.20	$61.20	5,065,466
2020-12-02	$64.55	$64.59	$61.34	$62.16	$62.16	2,488,354
2020-12-01	$64.51	$65.67	$63.14	$64.38	$64.38	1,897,888
2020-11-30	$63.62	$64.57	$62.91	$64.29	$64.29	2,962,292
2020-11-27	$63.27	$64.16	$60.66	$63.61	$63.61	2,058,371
2020-11-25	$65.30	$65.74	$62.28	$62.30	$62.30	5,586,216
2020-11-24	$63.61	$67.61	$63.47	$65.08	$65.08	4,025,369
2020-11-23	$63.51	$65.00	$60.00	$63.90	$63.90	4,984,360
2020-11-20	$56.60	$66.30	$53.75	$65.66	$65.66	22,868,170
2020-11-19	$68.18	$71.78	$66.89	$71.35	$71.35	4,704,705
2020-11-18	$70.60	$70.85	$67.29	$68.01	$68.01	2,518,644
2020-11-17	$70.28	$71.82	$69.15	$70.80	$70.80	1,815,466
2020-11-16	$69.21	$72.24	$69.03	$71.01	$71.01	2,835,705
2020-11-13	$74.40	$74.40	$68.84	$70.10	$70.10	4,382,312
2020-11-12	$72.34	$74.60	$71.55	$73.93	$73.93	1,927,797
2020-11-11	$70.84	$72.03	$69.15	$71.86	$71.86	959,034
2020-11-10	$68.90	$71.15	$67.66	$70.34	$70.34	1,646,837
2020-11-09	$71.26	$72.79	$68.31	$69.23	$69.23	3,531,979
2020-11-06	$72.54	$74.50	$70.11	$72.74	$72.74	2,166,639
2020-11-05	$74.50	$76.27	$70.50	$72.65	$72.65	2,638,041
2020-11-04	$69.89	$74.52	$69.53	$74.33	$74.33	2,895,226
2020-11-03	$64.36	$69.85	$64.21	$68.66	$68.66	4,817,883
2020-11-02	$67.91	$68.00	$63.31	$65.51	$65.51	5,253,267
2020-10-30	$68.99	$69.42	$66.11	$66.42	$66.42	4,363,396
2020-10-29	$68.55	$71.41	$67.64	$68.90	$68.90	5,448,461
2020-10-28	$67.27	$70.79	$67.10	$69.05	$69.05	3,833,729
2020-10-27	$69.46	$69.70	$67.30	$68.29	$68.29	2,482,008
2020-10-26	$66.46	$69.39	$66.21	$67.97	$67.97	2,817,020
2020-10-23	$70.00	$71.16	$66.46	$67.16	$67.16	4,525,856
2020-10-22	$69.99	$73.76	$69.04	$69.80	$69.80	8,394,244
2020-10-21	$80.36	$80.75	$69.81	$71.23	$71.23	19,056,680
2020-10-20	$100.81	$104.95	$99.20	$102.94	$102.94	3,075,004
2020-10-19	$113.00	$113.00	$98.38	$100.73	$100.73	4,939,768
2020-10-16	$108.09	$108.83	$105.65	$107.02	$107.02	2,676,583
2020-10-15	$110.39	$111.55	$105.69	$107.92	$107.92	1,407,772
2020-10-14	$116.19	$116.19	$109.26	$110.92	$110.92	2,665,264
2020-10-13	$115.00	$115.18	$112.30	$114.64	$114.64	977,793
2020-10-12	$116.64	$119.94	$114.06	$114.99	$114.99	1,916,348
2020-10-09	$102.45	$115.88	$101.79	$114.55	$114.55	2,841,925
2020-10-08	$104.81	$105.50	$101.58	$102.15	$102.15	1,087,644
2020-10-07	$96.58	$103.88	$96.30	$103.62	$103.62	1,934,364
2020-10-06	$94.90	$98.52	$94.54	$94.81	$94.81	2,640,874
2020-10-05	$93.60	$95.06	$91.04	$94.71	$94.71	1,012,383
2020-10-02	$90.00	$96.28	$90.00	$93.10	$93.10	1,809,029
2020-10-01	$91.34	$94.00	$89.47	$93.20	$93.20	1,561,959
2020-09-30	$92.96	$95.63	$89.30	$90.11	$90.11	3,349,957
2020-09-29	$96.70	$96.89	$92.41	$93.98	$93.98	3,867,806
2020-09-28	$100.57	$102.26	$95.85	$97.76	$97.76	4,088,342
2020-09-25	$100.00	$100.74	$94.37	$98.91	$98.91	4,826,813
2020-09-24	$105.04	$105.84	$100.23	$100.99	$100.99	3,413,946
2020-09-23	$105.44	$109.45	$104.51	$106.00	$106.00	4,310,558
2020-09-22	$104.55	$105.63	$102.72	$105.60	$105.60	2,000,683
2020-09-21	$104.61	$105.87	$102.04	$104.88	$104.88	3,039,804
2020-09-18	$106.00	$106.87	$103.01	$106.52	$106.52	3,962,816
2020-09-17	$100.29	$107.18	$99.74	$105.45	$105.45	5,716,984
2020-09-16	$99.02	$104.20	$95.72	$104.17	$104.17	3,771,732
2020-09-15	$92.66	$102.05	$92.34	$101.12	$101.12	9,937,005
2020-09-14	$86.09	$92.75	$85.71	$91.12	$91.12	4,086,495
2020-09-11	$80.21	$86.40	$80.11	$84.33	$84.33	5,048,499
2020-09-10	$79.07	$80.32	$76.01	$80.06	$80.06	2,775,974
2020-09-09	$78.77	$82.13	$76.80	$78.59	$78.59	3,204,224
2020-09-08	$77.50	$79.00	$72.51	$78.42	$78.42	3,824,827
2020-09-04	$77.00	$81.12	$76.35	$80.01	$80.01	3,780,965
2020-09-03	$80.04	$82.00	$77.23	$78.75	$78.75	4,157,812
2020-09-02	$78.70	$85.96	$77.00	$83.28	$83.28	12,409,997
2020-09-01	$88.87	$95.46	$88.39	$94.69	$94.69	4,215,771
2020-08-31	$82.37	$88.43	$80.93	$85.40	$85.40	5,120,395
2020-08-28	$81.50	$83.49	$81.42	$81.59	$81.59	2,986,741
2020-08-27	$82.48	$83.99	$80.41	$81.93	$81.93	2,847,496
2020-08-26	$88.41	$88.41	$81.30	$83.50	$83.50	4,082,432
2020-08-25	$87.50	$91.75	$86.32	$87.95	$87.95	5,058,120
2020-08-24	$91.10	$91.59	$86.80	$87.50	$87.50	3,699,973
2020-08-21	$87.97	$91.50	$86.77	$90.26	$90.26	3,025,966
2020-08-20	$86.79	$88.75	$85.58	$88.18	$88.18	5,509,558
2020-08-19	$89.30	$90.49	$85.53	$87.50	$87.50	6,236,043
2020-08-18	$88.27	$91.95	$87.51	$89.99	$89.99	5,991,340
2020-08-17	$93.99	$94.79	$85.46	$88.01	$88.01	3,965,202
2020-08-14	$89.63	$91.47	$84.11	$89.20	$89.20	10,546,311
2020-08-13	$99.16	$103.08	$98.26	$100.00	$100.00	2,709,998
2020-08-12	$97.48	$100.99	$90.23	$99.16	$99.16	2,797,607
2020-08-11	$96.24	$109.26	$94.30	$98.02	$98.02	5,524,512
2020-08-10	$107.42	$107.42	$94.60	$96.56	$96.56	8,340,224
2020-08-07	$128.11	$141.78	$99.01	$106.99	$106.99	23,994,863
2020-08-06	$112.27	$131.54	$110.28	$131.27	$131.27	9,054,096
2020-08-05	$106.30	$113.69	$104.65	$113.57	$113.57	4,778,748
2020-08-04	$97.43	$105.69	$96.48	$105.39	$105.39	3,422,588
2020-08-03	$90.02	$98.67	$89.90	$97.43	$97.43	3,632,629
2020-07-31	$87.00	$90.00	$86.01	$89.12	$89.12	1,973,584
2020-07-30	$83.43	$86.81	$82.32	$86.05	$86.05	1,877,625
2020-07-29	$86.38	$87.04	$82.90	$83.77	$83.77	1,610,496
2020-07-28	$85.47	$90.18	$84.01	$85.33	$85.33	1,820,388
2020-07-27	$80.72	$87.63	$79.31	$87.37	$87.37	3,786,532
2020-07-24	$79.36	$81.80	$77.48	$81.20	$81.20	2,215,083
2020-07-23	$84.50	$87.98	$81.50	$82.36	$82.36	2,195,051
2020-07-22	$85.43	$86.80	$82.00	$83.78	$83.78	2,635,843
2020-07-21	$85.00	$88.96	$82.82	$85.65	$85.65	3,618,128
2020-07-20	$78.23	$84.16	$76.61	$84.11	$84.11	2,122,087
2020-07-17	$75.68	$78.12	$73.70	$76.14	$76.14	3,791,700
2020-07-16	$73.40	$77.00	$72.85	$75.01	$75.01	3,611,500
2020-07-15	$79.09	$79.50	$73.04	$76.63	$76.63	5,217,200
2020-07-14	$78.10	$80.77	$74.11	$79.62	$79.62	4,688,500
2020-07-13	$90.00	$92.00	$81.23	$82.05	$82.05	5,746,100
2020-07-10	$84.04	$89.00	$84.04	$87.63	$87.63	9,242,800
2020-07-09	$80.10	$88.30	$76.15	$87.86	$87.86	8,988,200
2020-07-08	$70.00	$83.13	$69.84	$78.21	$78.21	16,073,900
2020-07-07	$64.66	$69.73	$64.51	$69.11	$69.11	5,067,600
2020-07-06	$67.94	$69.00	$63.30	$65.71	$65.71	5,253,100
2020-07-02	$58.42	$65.79	$58.32	$63.09	$63.09	6,348,700
2020-07-01	$57.49	$58.24	$54.29	$57.25	$57.25	4,521,200
2020-06-30	$58.80	$62.75	$58.57	$59.99	$59.99	6,303,500
2020-06-29	$57.40	$58.40	$56.32	$58.33	$58.33	7,518,800
2020-06-26	$57.76	$57.99	$55.85	$57.65	$57.65	5,568,454
2020-06-25	$55.56	$57.90	$55.24	$57.80	$57.80	2,272,348
2020-06-24	$57.57	$58.08	$54.22	$56.70	$56.70	4,309,713
2020-06-23	$56.43	$58.80	$56.20	$58.50	$58.50	2,246,636
2020-06-22	$58.12	$59.38	$54.34	$56.11	$56.11	2,959,955
2020-06-19	$57.00	$59.50	$56.89	$57.81	$57.81	4,745,431
2020-06-18	$54.60	$57.33	$54.47	$56.05	$56.05	3,704,766
2020-06-17	$51.88	$57.00	$51.73	$56.16	$56.16	11,727,915
2020-06-16	$56.33	$56.80	$49.24	$51.78	$51.78	9,249,349
2020-06-15	$43.01	$55.88	$42.82	$52.00	$52.00	27,379,169
2020-06-12	$40.32	$43.19	$39.29	$43.04	$43.04	3,771,486
2020-06-11	$39.20	$39.57	$37.83	$39.50	$39.50	5,829,494
2020-06-10	$39.42	$41.20	$39.09	$40.97	$40.97	4,023,452
2020-06-09	$39.18	$40.25	$38.25	$39.60	$39.60	3,381,147
2020-06-08	$41.10	$41.50	$38.68	$40.10	$40.10	3,412,746
2020-06-05	$42.12	$43.69	$39.93	$40.52	$40.52	6,045,456
2020-06-04	$37.96	$42.40	$37.90	$41.40	$41.40	8,305,738
2020-06-03	$39.00	$40.50	$38.46	$39.50	$39.50	6,840,634
2020-06-02	$34.41	$36.98	$34.03	$36.97	$36.97	9,016,840
2020-06-01	$31.49	$32.95	$30.60	$32.61	$32.61	4,466,763
2020-05-29	$30.08	$31.95	$30.06	$31.36	$31.36	13,614,368
2020-05-28	$29.23	$31.13	$29.22	$29.85	$29.85	5,765,552
2020-05-27	$31.76	$31.86	$29.00	$29.77	$29.77	5,988,943
2020-05-26	$30.20	$32.65	$30.20	$31.02	$31.02	7,036,226
2020-05-22	$28.13	$30.28	$27.06	$29.73	$29.73	8,647,021
2020-05-21	$29.31	$29.68	$27.38	$29.01	$29.01	9,172,154
2020-05-20	$34.00	$34.45	$29.65	$30.58	$30.58	14,274,648
2020-05-19	$33.08	$34.99	$32.59	$33.88	$33.88	7,810,107
2020-05-18	$29.71	$34.09	$29.71	$32.84	$32.84	28,189,514
2020-05-15	$34.50	$36.60	$34.44	$35.43	$35.43	5,855,962
2020-05-14	$37.28	$37.59	$34.67	$34.93	$34.93	5,268,504
2020-05-13	$39.33	$40.00	$37.66	$38.32	$38.32	2,401,727
2020-05-12	$39.30	$40.46	$37.68	$38.23	$38.23	2,553,112
2020-05-11	$41.83	$42.25	$38.45	$39.63	$39.63	3,033,141
2020-05-08	$40.80	$42.06	$40.22	$41.98	$41.98	3,220,691
2020-05-07	$39.35	$40.90	$37.29	$40.87	$40.87	4,875,538
2020-05-06	$40.29	$41.30	$38.65	$38.99	$38.99	4,725,088
2020-05-05	$37.99	$40.07	$37.80	$39.68	$39.68	3,002,130
2020-05-04	$36.55	$38.79	$36.35	$37.50	$37.50	3,663,289
2020-05-01	$38.40	$39.40	$35.70	$37.22	$37.22	7,932,865
2020-04-30	$38.80	$39.80	$37.89	$39.56	$39.56	5,421,874
2020-04-29	$39.32	$39.51	$38.41	$38.97	$38.97	3,059,393
2020-04-28	$36.35	$38.89	$35.86	$38.13	$38.13	4,476,810
2020-04-27	$31.75	$35.83	$31.74	$35.42	$35.42	4,991,160
2020-04-24	$32.28	$32.47	$31.17	$31.75	$31.75	2,614,907
2020-04-23	$33.00	$33.15	$31.01	$32.78	$32.78	5,188,683
2020-04-22	$34.90	$35.89	$33.61	$33.81	$33.81	3,273,063
2020-04-21	$35.03	$35.69	$33.33	$34.67	$34.67	5,006,040
2020-04-20	$32.83	$35.85	$32.82	$35.71	$35.71	4,951,853
2020-04-17	$31.81	$33.98	$31.75	$33.59	$33.59	2,658,780
2020-04-16	$30.00	$31.98	$29.32	$31.72	$31.72	3,923,881
2020-04-15	$29.90	$30.37	$29.06	$29.67	$29.67	8,564,508
2020-04-14	$32.50	$33.30	$28.29	$31.20	$31.20	17,903,652
2020-04-13	$32.31	$33.75	$31.11	$31.40	$31.40	3,700,495
2020-04-09	$32.50	$34.43	$31.68	$33.16	$33.16	6,197,495
2020-04-08	$30.00	$31.88	$29.75	$30.47	$30.47	9,801,450
2020-04-07	$34.71	$34.71	$30.22	$32.45	$32.45	6,857,696
2020-04-06	$34.05	$35.50	$32.20	$33.63	$33.63	7,817,369
2020-04-03	$37.56	$37.56	$31.96	$32.93	$32.93	10,697,102
2020-04-02	$37.21	$40.14	$34.60	$38.98	$38.98	6,157,870
2020-04-01	$41.90	$43.49	$40.36	$41.34	$41.34	2,085,489
2020-03-31	$42.00	$42.88	$41.70	$42.36	$42.36	1,504,240
2020-03-30	$42.59	$42.98	$41.61	$42.00	$42.00	939,312
2020-03-27	$42.00	$42.69	$41.04	$42.17	$42.17	1,646,569
2020-03-26	$41.77	$43.80	$41.77	$42.46	$42.46	3,890,316
2020-03-25	$39.41	$42.67	$39.41	$41.88	$41.88	3,676,887
2020-03-24	$39.62	$40.88	$38.61	$39.38	$39.38	1,438,206
2020-03-23	$39.49	$39.51	$37.21	$37.88	$37.88	2,800,988
2020-03-20	$41.88	$42.88	$39.30	$39.93	$39.93	2,027,476
2020-03-19	$40.32	$42.00	$39.78	$41.20	$41.20	1,482,202
2020-03-18	$39.31	$42.00	$38.73	$40.10	$40.10	1,793,855
2020-03-17	$37.90	$42.00	$37.79	$42.00	$42.00	3,248,470
2020-03-16	$35.70	$37.55	$34.50	$37.50	$37.50	2,898,843
2020-03-13	$39.56	$39.60	$37.00	$39.19	$39.19	1,890,771
2020-03-12	$39.59	$40.09	$37.51	$37.51	$37.51	2,421,140
2020-03-11	$41.10	$43.60	$40.68	$42.07	$42.07	1,457,869
2020-03-10	$40.50	$42.40	$40.20	$42.12	$42.12	1,229,578
2020-03-09	$39.00	$41.30	$38.50	$40.64	$40.64	1,785,138
2020-03-06	$41.41	$42.20	$39.66	$41.74	$41.74	1,804,315
2020-03-05	$42.75	$44.30	$41.72	$42.50	$42.50	1,032,119
2020-03-04	$43.30	$43.60	$42.52	$42.88	$42.88	1,662,438
2020-03-03	$42.02	$44.32	$41.25	$43.09	$43.09	2,105,911
2020-03-02	$41.31	$43.31	$39.39	$41.14	$41.14	3,083,983
2020-02-28	$40.50	$41.66	$37.51	$40.55	$40.55	3,190,988
2020-02-27	$42.60	$43.53	$41.70	$42.00	$42.00	2,380,172
2020-02-26	$42.04	$45.32	$41.70	$43.50	$43.50	4,451,766
2020-02-25	$45.55	$46.20	$42.25	$44.09	$44.09	6,848,978
2020-02-24	$40.50	$46.40	$40.31	$45.42	$45.42	3,937,499
2020-02-21	$42.68	$44.48	$41.83	$42.72	$42.72	3,254,548
2020-02-20	$44.50	$44.74	$41.05	$42.76	$42.76	3,684,068
2020-02-19	$39.35	$45.36	$38.80	$44.98	$44.98	6,755,689
2020-02-18	$38.99	$39.33	$37.34	$37.86	$37.86	5,422,589
2020-02-14	$37.33	$37.39	$34.11	$34.50	$34.50	2,595,844
2020-02-13	$34.77	$37.49	$34.71	$36.96	$36.96	2,483,041
2020-02-12	$36.81	$37.10	$34.50	$36.21	$36.21	4,716,627
2020-02-11	$41.03	$41.03	$37.05	$37.23	$37.23	3,885,925
2020-02-10	$39.90	$42.07	$39.51	$41.74	$41.74	2,525,830
2020-02-07	$39.98	$40.26	$38.01	$39.92	$39.92	2,346,911
2020-02-06	$38.08	$39.24	$36.06	$39.24	$39.24	1,974,407
2020-02-05	$40.03	$40.38	$35.61	$37.36	$37.36	2,436,367
2020-02-04	$37.13	$39.88	$37.03	$38.55	$38.55	6,454,638
2020-02-03	$33.02	$35.12	$32.62	$35.05	$35.05	3,411,228
2020-01-31	$33.41	$33.81	$31.30	$32.69	$32.69	2,451,065
2020-01-30	$36.88	$37.00	$31.31	$32.35	$32.35	4,143,142
2020-01-29	$35.45	$37.47	$34.95	$37.23	$37.23	2,691,308
2020-01-28	$34.89	$36.45	$34.18	$35.12	$35.12	2,680,511
2020-01-27	$29.48	$34.90	$28.95	$34.28	$34.28	3,378,080
2020-01-24	$33.18	$33.37	$30.91	$31.22	$31.22	2,564,588
2020-01-23	$34.17	$34.60	$32.26	$32.73	$32.73	3,059,753
2020-01-22	$35.12	$36.29	$34.08	$35.25	$35.25	3,642,046
2020-01-21	$32.68	$34.85	$31.15	$34.61	$34.61	3,827,872
2020-01-17	$30.39	$32.97	$30.31	$32.91	$32.91	3,162,650
2020-01-16	$29.86	$31.96	$29.82	$30.40	$30.40	5,580,011
2020-01-15	$29.00	$30.38	$28.90	$29.42	$29.42	3,823,020
2020-01-14	$28.08	$28.87	$27.30	$28.66	$28.66	2,912,979
2020-01-13	$27.19	$28.06	$26.77	$27.65	$27.65	1,925,498
2020-01-10	$25.48	$27.10	$25.48	$26.84	$26.84	1,780,224
2020-01-09	$24.62	$25.68	$24.62	$25.26	$25.26	1,801,371
2020-01-08	$25.05	$25.20	$24.18	$24.46	$24.46	1,554,844
2020-01-07	$24.00	$25.66	$23.80	$24.75	$24.75	2,160,182
2020-01-06	$23.30	$24.09	$22.88	$23.75	$23.75	1,144,104
2020-01-03	$23.38	$23.98	$23.33	$23.43	$23.43	924,696
2020-01-02	$22.70	$24.10	$22.70	$23.74	$23.74	2,094,217
2019-12-31	$21.45	$22.11	$21.23	$21.86	$21.86	1,741,752
2019-12-30	$21.89	$21.89	$21.02	$21.38	$21.38	695,627
2019-12-27	$22.05	$22.08	$21.42	$21.91	$21.91	1,329,351
2019-12-26	$22.15	$22.40	$21.35	$22.03	$22.03	767,433
2019-12-24	$21.63	$22.36	$21.63	$21.98	$21.98	459,120
2019-12-23	$20.80	$21.64	$20.76	$21.56	$21.56	1,543,258
2019-12-20	$20.56	$21.20	$20.56	$20.93	$20.93	2,977,991
2019-12-19	$20.79	$21.13	$20.25	$20.53	$20.53	1,092,813
2019-12-18	$20.77	$21.28	$20.58	$20.69	$20.69	1,115,989
2019-12-17	$20.40	$20.71	$19.91	$20.65	$20.65	841,821
2019-12-16	$20.60	$20.84	$20.27	$20.40	$20.40	1,302,728
2019-12-13	$19.75	$20.59	$19.55	$20.49	$20.49	2,675,718
2019-12-12	$20.01	$20.04	$19.41	$19.80	$19.80	2,524,054
2019-12-11	$20.00	$20.43	$19.92	$20.01	$20.01	1,405,667
2019-12-10	$19.69	$19.99	$19.35	$19.92	$19.92	1,254,323
2019-12-09	$19.95	$20.59	$19.53	$19.69	$19.69	1,998,473
2019-12-06	$19.04	$19.80	$19.04	$19.63	$19.63	1,625,726
2019-12-05	$18.72	$19.83	$18.68	$19.04	$19.04	3,915,560
2019-12-04	$18.31	$18.64	$17.74	$18.57	$18.57	1,265,863
2019-12-03	$18.04	$18.80	$17.82	$18.17	$18.17	3,015,725
2019-12-02	$17.74	$18.86	$17.58	$18.17	$18.17	1,574,212
2019-11-29	$17.39	$18.25	$17.15	$17.59	$17.59	778,297
2019-11-27	$18.47	$18.55	$17.25	$17.58	$17.58	2,985,443
2019-11-26	$18.93	$19.01	$17.88	$18.33	$18.33	1,148,869
2019-11-25	$18.31	$19.30	$18.00	$18.95	$18.95	1,722,873
2019-11-22	$15.85	$19.29	$15.85	$18.57	$18.57	3,734,122
2019-11-21	$14.80	$16.67	$14.80	$16.20	$16.20	12,757,184
2019-11-20	$15.30	$15.68	$14.21	$14.57	$14.57	1,436,386
2019-11-19	$16.10	$16.85	$15.20	$15.50	$15.50	1,466,641
2019-11-18	$14.93	$16.89	$14.93	$16.75	$16.75	1,832,072
2019-11-15	$14.70	$15.00	$14.64	$14.91	$14.91	702,934
2019-11-14	$15.23	$15.23	$14.51	$14.58	$14.58	578,927
2019-11-13	$15.00	$15.29	$14.97	$15.12	$15.12	455,672
2019-11-12	$14.91	$15.50	$14.91	$15.09	$15.09	689,769
2019-11-11	$15.16	$15.30	$14.44	$15.04	$15.04	1,289,241
2019-11-08	$15.19	$15.37	$14.71	$15.31	$15.31	428,485
2019-11-07	$15.01	$15.24	$14.61	$14.94	$14.94	559,521
2019-11-06	$16.00	$16.17	$14.81	$15.25	$15.25	963,734
2019-11-05	$16.67	$16.97	$14.69	$16.02	$16.02	2,114,421
2019-11-04	$16.19	$16.70	$16.15	$16.22	$16.22	972,492
2019-11-01	$17.07	$17.13	$16.10	$16.29	$16.29	1,110,215
2019-10-31	$16.71	$17.28	$16.52	$17.14	$17.14	1,403,431
2019-10-30	$15.39	$17.00	$15.21	$16.99	$16.99	1,241,223
2019-10-29	$14.96	$15.49	$14.60	$15.39	$15.39	771,301
2019-10-28	$15.67	$16.17	$14.82	$15.10	$15.10	560,565
2019-10-25	$14.98	$15.60	$14.79	$15.41	$15.41	564,206
2019-10-24	$14.22	$15.00	$14.03	$15.00	$15.00	395,904
2019-10-23	$14.43	$14.52	$13.83	$14.33	$14.33	324,387
2019-10-22	$14.09	$14.39	$14.05	$14.25	$14.25	587,568
2019-10-21	$14.16	$14.60	$13.86	$13.99	$13.99	532,551
2019-10-18	$14.61	$14.84	$14.02	$14.25	$14.25	463,538
2019-10-17	$14.00	$14.64	$13.93	$14.61	$14.61	438,581
2019-10-16	$13.89	$14.11	$13.62	$14.10	$14.10	369,394
2019-10-15	$14.44	$14.44	$13.99	$14.01	$14.01	392,153
2019-10-14	$14.19	$14.41	$14.02	$14.31	$14.31	643,293
2019-10-11	$14.83	$15.75	$13.85	$14.31	$14.31	740,490
2019-10-10	$14.49	$14.56	$13.82	$14.20	$14.20	706,899
2019-10-09	$14.07	$14.63	$13.71	$14.49	$14.49	273,162
2019-10-08	$14.21	$14.21	$13.30	$13.88	$13.88	1,395,381
2019-10-07	$14.51	$14.56	$14.11	$14.33	$14.33	550,517
2019-10-04	$14.17	$14.70	$13.78	$14.70	$14.70	522,137
2019-10-03	$13.98	$14.38	$13.70	$14.11	$14.11	676,381
2019-10-02	$15.03	$15.03	$13.85	$14.08	$14.08	725,013
2019-10-01	$15.35	$15.35	$14.71	$15.15	$15.15	1,101,828
2019-09-30	$15.01	$15.31	$14.60	$15.31	$15.31	1,277,045
2019-09-27	$14.64	$15.36	$14.35	$15.02	$15.02	2,156,563
2019-09-26	$14.78	$15.20	$14.22	$14.75	$14.75	400,733
2019-09-25	$13.96	$14.86	$13.78	$14.86	$14.86	473,718
2019-09-24	$14.47	$14.78	$14.01	$14.07	$14.07	641,699
2019-09-23	$14.47	$14.65	$14.21	$14.59	$14.59	318,766
2019-09-20	$14.17	$14.65	$14.05	$14.59	$14.59	432,141
2019-09-19	$14.15	$14.44	$13.51	$14.29	$14.29	399,365
2019-09-18	$13.49	$14.33	$13.49	$14.15	$14.15	401,228
2019-09-17	$13.48	$13.76	$13.36	$13.70	$13.70	309,360
2019-09-16	$13.27	$13.65	$13.07	$13.60	$13.60	431,632
2019-09-13	$12.98	$13.47	$12.92	$13.44	$13.44	418,722
2019-09-12	$12.88	$12.99	$12.68	$12.95	$12.95	1,006,454
2019-09-11	$12.79	$12.97	$12.74	$12.93	$12.93	1,353,132
2019-09-10	$12.28	$12.97	$12.05	$12.83	$12.83	818,316
2019-09-09	$12.40	$12.90	$12.20	$12.46	$12.46	599,498
2019-09-06	$12.93	$13.14	$11.72	$12.30	$12.30	949,474
2019-09-05	$13.07	$13.11	$12.51	$12.82	$12.82	681,129
2019-09-04	$13.75	$13.84	$13.01	$13.09	$13.09	697,106
2019-09-03	$14.00	$14.10	$13.56	$13.75	$13.75	1,321,070
2019-08-30	$13.80	$14.40	$13.20	$14.32	$14.32	3,780,706
2019-08-29	$13.90	$14.20	$13.50	$13.64	$13.64	1,204,945
2019-08-28	$12.76	$13.87	$12.66	$13.73	$13.73	3,164,934
2019-08-27	$13.00	$13.35	$12.51	$12.78	$12.78	2,679,118
2019-08-26	$13.78	$14.04	$12.40	$12.80	$12.80	1,112,840
2019-08-23	$13.75	$14.59	$13.34	$13.57	$13.57	5,154,625
2019-08-22	$17.43	$17.54	$14.50	$14.61	$14.61	3,391,825
2019-08-21	$15.00	$17.15	$15.00	$16.00	$16.00	3,764,767
2019-08-20	$14.07	$15.00	$14.06	$14.65	$14.65	2,368,351
2019-08-19	$13.55	$14.75	$13.55	$13.94	$13.94	1,993,389
2019-08-16	$13.53	$14.00	$13.25	$13.45	$13.45	1,005,587
2019-08-15	$13.40	$13.91	$13.30	$13.39	$13.39	1,295,526
2019-08-14	$13.90	$14.39	$13.35	$13.40	$13.40	655,066
2019-08-13	$14.74	$14.98	$13.67	$14.24	$14.24	2,046,963
2019-08-12	$13.43	$15.37	$13.43	$14.67	$14.67	1,873,885
2019-08-09	$13.16	$13.39	$13.10	$13.36	$13.36	344,092
2019-08-08	$13.19	$13.66	$13.19	$13.28	$13.28	817,108
2019-08-07	$12.55	$13.50	$12.37	$13.15	$13.15	436,003
2019-08-06	$12.43	$12.90	$12.38	$12.60	$12.60	884,099
2019-08-05	$12.65	$13.00	$12.08	$12.54	$12.54	1,636,888
2019-08-02	$12.94	$13.27	$12.42	$12.79	$12.79	605,732
2019-08-01	$12.94	$13.49	$12.80	$12.90	$12.90	960,246
2019-07-31	$13.24	$13.75	$12.87	$12.95	$12.95	953,938
2019-07-30	$13.38	$13.84	$12.98	$13.18	$13.18	1,105,541
2019-07-29	$13.14	$13.59	$12.53	$13.30	$13.30	798,590
2019-07-26	$13.00	$13.99	$12.90	$13.00	$13.00	1,420,685
2019-07-25	$12.00	$13.50	$11.95	$12.74	$12.74	1,863,417
2019-07-24	$11.17	$11.99	$11.06	$11.88	$11.88	450,016
2019-07-23	$10.82	$11.48	$10.65	$11.27	$11.27	241,176
2019-07-22	$10.25	$10.85	$10.25	$10.82	$10.82	178,973
2019-07-19	$10.14	$10.42	$10.14	$10.34	$10.34	59,074
2019-07-18	$10.47	$10.61	$10.01	$10.06	$10.06	613,757
2019-07-17	$10.08	$10.78	$10.08	$10.40	$10.40	843,771
2019-07-16	$9.72	$10.40	$9.58	$10.12	$10.12	1,588,916
2019-07-15	$9.07	$9.73	$9.07	$9.58	$9.58	358,147
2019-07-12	$9.09	$9.40	$9.06	$9.12	$9.12	331,444
2019-07-11	$9.15	$9.48	$8.83	$9.07	$9.07	860,333
2019-07-10	$9.55	$9.72	$8.86	$9.07	$9.07	1,774,851
2019-07-09	$9.52	$9.89	$9.41	$9.51	$9.51	746,178
2019-07-08	$10.55	$10.60	$9.50	$9.57	$9.57	1,200,145
2019-07-05	$10.35	$10.93	$10.02	$10.60	$10.60	1,051,760
2019-07-03	$10.15	$10.55	$10.01	$10.50	$10.50	420,578
2019-07-02	$9.90	$10.49	$9.90	$10.15	$10.15	555,117
2019-07-01	$11.19	$11.23	$9.85	$9.92	$9.92	1,594,160
2019-06-28	$10.00	$10.83	$9.81	$10.79	$10.79	1,569,438
2019-06-27	$9.31	$10.04	$9.31	$10.01	$10.01	576,329
2019-06-26	$9.35	$9.70	$9.34	$9.42	$9.42	533,580
2019-06-25	$9.27	$9.75	$9.27	$9.40	$9.40	325,385
2019-06-24	$9.52	$9.60	$9.33	$9.36	$9.36	90,602
2019-06-21	$9.50	$9.64	$9.29	$9.60	$9.60	499,448
2019-06-20	$9.40	$9.42	$9.22	$9.37	$9.37	424,425
2019-06-19	$9.42	$9.42	$9.26	$9.35	$9.35	93,875
2019-06-18	$9.46	$9.65	$9.20	$9.41	$9.41	723,887
2019-06-17	$9.60	$9.62	$9.40	$9.45	$9.45	163,636
2019-06-14	$9.55	$9.66	$9.30	$9.50	$9.50	1,167,035
2019-06-13	$9.42	$9.75	$9.42	$9.56	$9.56	227,127
2019-06-12	$9.52	$9.70	$9.43	$9.57	$9.57	233,071
2019-06-11	$9.57	$9.71	$9.43	$9.52	$9.52	401,136
2019-06-10	$9.69	$9.80	$9.32	$9.55	$9.55	903,652
2019-06-07	$10.07	$10.70	$8.53	$10.00	$10.00	3,697,416
2019-06-06	$12.10	$12.67	$9.62	$10.48	$10.48	13,675,814

Gaotu Techedu Inc (GOTU) Exchange: NYSE