Heron Therapeutics Inc (HRTX) Stock

Data as of April 26, 2024

$2.59 ($-0.05) -1.89%

Heron Therapeutics Inc - Daily Information

Click for more stock information on Heron Therapeutics Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.60
Previous Close	$2.59
High	$2.71
Low	$2.58
Adjusted Open	$2.60
Previous Adjusted Close	$2.59
Adjusted High	$2.71
Adjusted Low	$2.58

About Heron Therapeutics Inc (HRTX)

Heron Therapeutics, Inc. is a commercial-stage biotechnology company focused on improving the lives of patients by developing best-in-class treatments to address some of the most important unmet patient needs. Our advanced science, patented technologies, and innovative approach to drug discovery and development have allowed us to create and commercialize a portfolio of products that aim to advance the standard-of-care for acute care and oncology patients.

Invest in Heron Therapeutics Inc (HRTX)

Diversify your asset portfolio by buying gold.

Investing built for a better future.

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

Historical Stock Data for Heron Therapeutics Inc (HRTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$2.60	$2.71	$2.58	$2.59	$2.59	2,088,918
2024-04-19	$2.71	$2.74	$2.51	$2.64	$2.64	2,308,607
2024-04-18	$2.75	$2.96	$2.70	$2.71	$2.71	1,818,101
2024-04-17	$2.95	$3.02	$2.77	$2.77	$2.77	1,557,084
2024-04-16	$2.86	$2.98	$2.86	$2.93	$2.93	1,650,747
2024-04-15	$2.89	$3.08	$2.86	$2.95	$2.95	2,823,658
2024-04-12	$2.93	$3.07	$2.86	$2.91	$2.91	2,131,427
2024-04-11	$2.71	$2.94	$2.68	$2.94	$2.94	1,365,721
2024-04-10	$2.74	$2.83	$2.67	$2.73	$2.73	1,589,902
2024-04-09	$2.76	$2.83	$2.71	$2.80	$2.80	623,051
2024-04-08	$2.75	$2.81	$2.70	$2.75	$2.75	1,028,807
2024-04-05	$2.56	$2.75	$2.50	$2.75	$2.75	991,976
2024-04-04	$2.62	$2.65	$2.53	$2.57	$2.57	1,190,792
2024-04-03	$2.55	$2.63	$2.53	$2.57	$2.57	883,060
2024-04-02	$2.65	$2.67	$2.52	$2.55	$2.55	1,288,710
2024-04-01	$2.80	$2.82	$2.64	$2.71	$2.71	1,264,576
2024-03-28	$2.74	$2.81	$2.67	$2.77	$2.77	1,106,763
2024-03-27	$2.83	$2.83	$2.67	$2.74	$2.74	1,225,830
2024-03-26	$2.98	$3.08	$2.73	$2.74	$2.74	1,978,408
2024-03-25	$2.97	$3.08	$2.94	$2.95	$2.95	1,310,142
2024-03-22	$3.04	$3.08	$2.95	$2.97	$2.97	1,263,904
2024-03-21	$2.96	$3.20	$2.96	$3.05	$3.05	2,012,772
2024-03-20	$2.90	$3.05	$2.82	$3.05	$3.05	2,037,823
2024-03-19	$2.95	$3.10	$2.88	$2.95	$2.95	2,007,123
2024-03-18	$3.02	$3.08	$2.92	$2.96	$2.96	2,038,741
2024-03-15	$3.05	$3.15	$2.99	$3.06	$3.06	3,928,353
2024-03-14	$3.10	$3.21	$2.95	$3.05	$3.05	4,424,510
2024-03-13	$2.80	$3.22	$2.59	$3.01	$3.01	17,836,738
2024-03-12	$2.40	$2.48	$2.30	$2.36	$2.36	3,202,532
2024-03-11	$2.71	$2.78	$2.38	$2.41	$2.41	2,986,012
2024-03-08	$2.64	$2.72	$2.54	$2.60	$2.60	1,852,579
2024-03-07	$2.50	$2.62	$2.45	$2.59	$2.59	1,323,997
2024-03-06	$2.59	$2.62	$2.39	$2.48	$2.48	2,009,925
2024-03-05	$2.52	$2.60	$2.47	$2.56	$2.56	1,198,510
2024-03-04	$2.62	$2.66	$2.49	$2.56	$2.56	1,655,023
2024-03-01	$2.69	$2.69	$2.55	$2.61	$2.61	2,452,226
2024-02-29	$2.79	$2.83	$2.64	$2.66	$2.66	1,635,058
2024-02-28	$2.76	$2.82	$2.66	$2.70	$2.70	1,567,460
2024-02-27	$2.65	$2.76	$2.58	$2.74	$2.74	1,960,227
2024-02-26	$2.60	$2.72	$2.50	$2.60	$2.60	1,816,099
2024-02-23	$2.64	$2.67	$2.54	$2.60	$2.60	1,404,244
2024-02-22	$2.75	$2.77	$2.60	$2.62	$2.62	1,324,342
2024-02-21	$2.83	$2.83	$2.64	$2.75	$2.75	1,584,355
2024-02-20	$2.86	$2.96	$2.80	$2.87	$2.87	1,960,629
2024-02-16	$2.89	$2.99	$2.78	$2.87	$2.87	1,925,606
2024-02-15	$2.76	$2.89	$2.71	$2.88	$2.88	3,764,742
2024-02-14	$2.53	$2.77	$2.53	$2.72	$2.72	2,404,974
2024-02-13	$2.58	$2.60	$2.42	$2.51	$2.51	2,422,912
2024-02-12	$2.44	$2.72	$2.44	$2.63	$2.63	3,122,052
2024-02-09	$2.38	$2.52	$2.34	$2.43	$2.43	2,297,836
2024-02-08	$2.26	$2.36	$2.21	$2.35	$2.35	1,195,955
2024-02-07	$2.35	$2.35	$2.24	$2.26	$2.26	1,384,474
2024-02-06	$2.23	$2.38	$2.21	$2.32	$2.32	1,562,699
2024-02-05	$2.37	$2.37	$2.16	$2.23	$2.23	1,964,678
2024-02-02	$2.40	$2.40	$2.29	$2.39	$2.39	1,641,804
2024-02-01	$2.42	$2.43	$2.29	$2.40	$2.40	2,392,763
2024-01-31	$2.45	$2.61	$2.39	$2.41	$2.41	1,733,464
2024-01-30	$2.56	$2.63	$2.43	$2.49	$2.49	2,734,327
2024-01-29	$2.51	$2.61	$2.34	$2.53	$2.53	2,809,312
2024-01-26	$2.72	$2.74	$2.43	$2.49	$2.49	5,087,564
2024-01-25	$2.62	$2.76	$2.54	$2.68	$2.68	5,449,618
2024-01-24	$2.33	$2.62	$2.28	$2.62	$2.62	16,064,786
2024-01-23	$2.34	$2.44	$2.19	$2.20	$2.20	4,080,772
2024-01-22	$2.16	$2.37	$2.15	$2.34	$2.34	6,295,401
2024-01-19	$2.07	$2.10	$1.97	$2.09	$2.09	2,176,109
2024-01-18	$2.21	$2.21	$2.02	$2.09	$2.09	2,130,577
2024-01-17	$2.21	$2.22	$2.06	$2.20	$2.20	2,948,006
2024-01-16	$2.15	$2.28	$2.06	$2.20	$2.20	2,261,751
2024-01-12	$2.17	$2.38	$2.12	$2.15	$2.15	2,260,559
2024-01-11	$2.21	$2.23	$2.08	$2.16	$2.16	2,159,459
2024-01-10	$2.25	$2.35	$2.17	$2.23	$2.23	2,869,472
2024-01-09	$2.08	$2.32	$2.04	$2.26	$2.26	6,720,488
2024-01-08	$1.96	$2.12	$1.77	$2.09	$2.09	13,279,411
2024-01-05	$1.73	$1.82	$1.69	$1.77	$1.77	1,714,994
2024-01-04	$1.73	$1.80	$1.68	$1.73	$1.73	1,719,745
2024-01-03	$1.87	$1.87	$1.71	$1.71	$1.71	1,710,466
2024-01-02	$1.68	$1.95	$1.66	$1.89	$1.89	3,986,210
2023-12-29	$1.77	$1.78	$1.65	$1.70	$1.70	1,915,483
2023-12-28	$1.67	$1.76	$1.64	$1.74	$1.74	2,241,559
2023-12-27	$1.78	$1.80	$1.60	$1.67	$1.67	2,756,470
2023-12-26	$1.80	$1.84	$1.72	$1.77	$1.77	1,893,305
2023-12-22	$1.77	$1.85	$1.72	$1.79	$1.79	2,148,356
2023-12-21	$1.65	$1.76	$1.65	$1.74	$1.74	1,384,823
2023-12-20	$1.71	$1.79	$1.62	$1.62	$1.62	2,210,991
2023-12-19	$1.79	$1.82	$1.69	$1.74	$1.74	2,140,223
2023-12-18	$1.81	$1.81	$1.72	$1.74	$1.74	1,619,146
2023-12-15	$1.77	$1.83	$1.72	$1.81	$1.81	2,962,330
2023-12-14	$1.72	$1.84	$1.72	$1.82	$1.82	3,993,344
2023-12-13	$1.69	$1.73	$1.58	$1.68	$1.68	3,329,588
2023-12-12	$1.52	$1.70	$1.49	$1.68	$1.68	3,669,572
2023-12-11	$1.50	$1.56	$1.43	$1.52	$1.52	1,749,685
2023-12-08	$1.40	$1.49	$1.37	$1.49	$1.49	1,746,385
2023-12-07	$1.43	$1.47	$1.36	$1.41	$1.41	1,351,115
2023-12-06	$1.45	$1.52	$1.43	$1.44	$1.44	2,107,395
2023-12-05	$1.50	$1.58	$1.38	$1.45	$1.45	2,993,262
2023-12-04	$1.30	$1.51	$1.29	$1.50	$1.50	4,532,239
2023-12-01	$1.23	$1.34	$1.16	$1.32	$1.32	2,657,472
2023-11-30	$1.30	$1.33	$1.21	$1.23	$1.23	2,020,812
2023-11-29	$1.22	$1.36	$1.22	$1.30	$1.30	2,921,781
2023-11-28	$1.20	$1.28	$1.13	$1.22	$1.22	2,760,805
2023-11-27	$1.38	$1.41	$1.24	$1.32	$1.32	2,331,292
2023-11-24	$1.31	$1.43	$1.30	$1.38	$1.38	1,872,184
2023-11-22	$1.31	$1.40	$1.24	$1.37	$1.37	2,586,163
2023-11-21	$1.33	$1.43	$1.23	$1.31	$1.31	7,930,282
2023-11-20	$1.13	$1.39	$1.11	$1.30	$1.30	10,770,615
2023-11-17	$0.89	$1.11	$0.87	$1.09	$1.09	7,782,923
2023-11-16	$0.90	$0.95	$0.81	$0.92	$0.92	5,725,156
2023-11-15	$0.73	$0.92	$0.72	$0.86	$0.86	22,211,324
2023-11-14	$0.56	$0.62	$0.53	$0.54	$0.54	4,036,385
2023-11-13	$0.59	$0.60	$0.53	$0.55	$0.55	1,912,605
2023-11-10	$0.61	$0.61	$0.55	$0.59	$0.59	1,638,579
2023-11-09	$0.73	$0.74	$0.50	$0.60	$0.60	8,257,719
2023-11-08	$0.80	$0.83	$0.71	$0.72	$0.72	1,187,085
2023-11-07	$0.75	$0.81	$0.73	$0.79	$0.79	1,065,336
2023-11-06	$0.80	$0.80	$0.72	$0.74	$0.74	1,348,478
2023-11-03	$0.70	$0.76	$0.67	$0.75	$0.75	2,167,381
2023-11-02	$0.63	$0.70	$0.63	$0.66	$0.66	1,252,348
2023-11-01	$0.65	$0.65	$0.61	$0.63	$0.63	1,285,203
2023-10-31	$0.63	$0.65	$0.62	$0.64	$0.64	775,485
2023-10-30	$0.63	$0.65	$0.61	$0.63	$0.63	1,781,514
2023-10-27	$0.61	$0.64	$0.58	$0.63	$0.63	2,060,833
2023-10-26	$0.70	$0.71	$0.60	$0.60	$0.60	2,054,435
2023-10-25	$0.65	$0.70	$0.63	$0.68	$0.68	1,377,154
2023-10-24	$0.60	$0.68	$0.60	$0.63	$0.63	2,046,284
2023-10-23	$0.62	$0.63	$0.60	$0.60	$0.60	2,267,542
2023-10-20	$0.64	$0.64	$0.60	$0.61	$0.61	2,998,876
2023-10-19	$0.69	$0.71	$0.64	$0.64	$0.64	2,041,496
2023-10-18	$0.76	$0.76	$0.68	$0.69	$0.69	1,763,466
2023-10-17	$0.72	$0.78	$0.72	$0.76	$0.76	2,086,361
2023-10-16	$0.72	$0.78	$0.72	$0.73	$0.73	1,502,404
2023-10-13	$0.76	$0.77	$0.72	$0.72	$0.72	2,365,092
2023-10-12	$0.83	$0.83	$0.73	$0.76	$0.76	5,496,890
2023-10-11	$0.91	$0.93	$0.83	$0.83	$0.83	2,764,898
2023-10-10	$0.89	$0.93	$0.88	$0.91	$0.91	1,838,807
2023-10-09	$0.99	$1.00	$0.88	$0.89	$0.89	11,808,742
2023-10-06	$0.99	$1.04	$0.96	$1.00	$1.00	1,592,564
2023-10-05	$0.94	$1.01	$0.94	$1.01	$1.01	1,383,494
2023-10-04	$1.02	$1.02	$0.94	$0.96	$0.96	3,194,607
2023-10-03	$1.01	$1.02	$0.93	$1.01	$1.01	2,789,135
2023-10-02	$1.01	$1.04	$0.97	$0.98	$0.98	1,953,639
2023-09-29	$0.99	$1.05	$0.96	$1.03	$1.03	931,032
2023-09-28	$1.00	$1.00	$0.93	$0.97	$0.97	1,503,675
2023-09-27	$1.01	$1.02	$0.98	$0.99	$0.99	1,275,988
2023-09-26	$0.99	$1.06	$0.97	$1.00	$1.00	1,257,363
2023-09-25	$1.00	$1.00	$0.95	$0.98	$0.98	3,386,840
2023-09-22	$1.08	$1.10	$0.99	$1.01	$1.01	1,700,740
2023-09-21	$1.13	$1.13	$1.03	$1.08	$1.08	1,940,897
2023-09-20	$1.16	$1.18	$1.12	$1.13	$1.13	1,072,505
2023-09-19	$1.16	$1.17	$1.09	$1.14	$1.14	1,045,876
2023-09-18	$1.22	$1.23	$1.12	$1.15	$1.15	1,837,289
2023-09-15	$1.29	$1.29	$1.20	$1.21	$1.21	2,169,558
2023-09-14	$1.29	$1.31	$1.26	$1.28	$1.28	754,891
2023-09-13	$1.29	$1.31	$1.26	$1.27	$1.27	737,930
2023-09-12	$1.25	$1.34	$1.23	$1.32	$1.32	889,598
2023-09-11	$1.28	$1.30	$1.24	$1.25	$1.25	1,343,791
2023-09-08	$1.28	$1.32	$1.19	$1.29	$1.29	2,032,667
2023-09-07	$1.37	$1.37	$1.26	$1.27	$1.27	1,087,454
2023-09-06	$1.51	$1.51	$1.35	$1.37	$1.37	2,097,762
2023-09-05	$1.57	$1.61	$1.46	$1.50	$1.50	1,544,380
2023-09-01	$1.63	$1.73	$1.56	$1.57	$1.57	1,849,167
2023-08-31	$1.69	$1.69	$1.64	$1.64	$1.64	1,227,655
2023-08-30	$1.63	$1.69	$1.63	$1.69	$1.69	712,341
2023-08-29	$1.66	$1.70	$1.64	$1.65	$1.65	852,169
2023-08-28	$1.67	$1.69	$1.65	$1.67	$1.67	683,061
2023-08-25	$1.70	$1.72	$1.64	$1.67	$1.67	805,834
2023-08-24	$1.68	$1.72	$1.63	$1.68	$1.68	1,324,045
2023-08-23	$1.65	$1.75	$1.64	$1.71	$1.71	1,104,368
2023-08-22	$1.76	$1.76	$1.63	$1.65	$1.65	1,715,756
2023-08-21	$1.64	$1.76	$1.60	$1.73	$1.73	2,407,324
2023-08-18	$1.59	$1.75	$1.58	$1.65	$1.65	2,171,555
2023-08-17	$1.65	$1.68	$1.54	$1.62	$1.62	2,278,743
2023-08-16	$1.67	$1.79	$1.63	$1.63	$1.63	2,255,914
2023-08-15	$1.40	$1.69	$1.36	$1.68	$1.68	4,408,089
2023-08-14	$1.64	$1.66	$1.45	$1.51	$1.51	4,612,537
2023-08-11	$1.74	$1.75	$1.60	$1.62	$1.62	2,692,255
2023-08-10	$1.80	$1.87	$1.71	$1.73	$1.73	2,415,550
2023-08-09	$1.69	$1.81	$1.61	$1.80	$1.80	3,554,496
2023-08-08	$1.74	$1.75	$1.60	$1.67	$1.67	3,107,215
2023-08-07	$1.67	$1.79	$1.62	$1.69	$1.69	2,905,105
2023-08-04	$1.64	$1.71	$1.62	$1.66	$1.66	1,415,360
2023-08-03	$1.55	$1.66	$1.54	$1.62	$1.62	1,258,749
2023-08-02	$1.59	$1.62	$1.50	$1.54	$1.54	1,380,591
2023-08-01	$1.66	$1.67	$1.58	$1.61	$1.61	1,004,553
2023-07-31	$1.55	$1.72	$1.53	$1.66	$1.66	1,598,556
2023-07-28	$1.57	$1.63	$1.54	$1.56	$1.56	1,385,773
2023-07-27	$1.69	$1.71	$1.53	$1.54	$1.54	2,203,161
2023-07-26	$1.59	$1.79	$1.55	$1.65	$1.65	6,214,174
2023-07-25	$1.57	$1.62	$1.45	$1.51	$1.51	3,331,071
2023-07-24	$1.48	$1.64	$1.37	$1.54	$1.54	5,974,859
2023-07-21	$1.41	$1.46	$1.36	$1.38	$1.38	1,435,907
2023-07-20	$1.53	$1.53	$1.37	$1.38	$1.38	1,631,458
2023-07-19	$1.39	$1.60	$1.39	$1.50	$1.50	3,152,154
2023-07-18	$1.33	$1.46	$1.33	$1.40	$1.40	1,578,410
2023-07-17	$1.27	$1.35	$1.26	$1.32	$1.32	763,073
2023-07-14	$1.30	$1.33	$1.25	$1.27	$1.27	989,253
2023-07-13	$1.36	$1.36	$1.30	$1.31	$1.31	589,973
2023-07-12	$1.34	$1.40	$1.32	$1.34	$1.34	1,140,688
2023-07-11	$1.30	$1.33	$1.23	$1.31	$1.31	909,662
2023-07-10	$1.20	$1.35	$1.19	$1.30	$1.30	1,557,072
2023-07-07	$1.20	$1.27	$1.18	$1.20	$1.20	1,020,482
2023-07-06	$1.18	$1.21	$1.17	$1.18	$1.18	1,360,136
2023-07-05	$1.19	$1.22	$1.17	$1.19	$1.19	1,343,956
2023-07-03	$1.17	$1.24	$1.15	$1.19	$1.19	634,561
2023-06-30	$1.21	$1.22	$1.15	$1.16	$1.16	2,565,616
2023-06-29	$1.17	$1.38	$1.15	$1.18	$1.18	6,038,054
2023-06-28	$1.20	$1.25	$1.17	$1.19	$1.19	1,648,527
2023-06-27	$1.13	$1.27	$1.11	$1.19	$1.19	1,581,627
2023-06-26	$1.19	$1.22	$1.13	$1.13	$1.13	1,032,598
2023-06-23	$1.17	$1.23	$1.16	$1.21	$1.21	1,778,135
2023-06-22	$1.19	$1.21	$1.16	$1.17	$1.17	993,000
2023-06-21	$1.19	$1.24	$1.17	$1.21	$1.21	1,278,441
2023-06-20	$1.22	$1.25	$1.19	$1.22	$1.22	941,950
2023-06-16	$1.30	$1.33	$1.21	$1.21	$1.21	2,004,993
2023-06-15	$1.27	$1.33	$1.26	$1.31	$1.31	946,083
2023-06-14	$1.33	$1.36	$1.26	$1.29	$1.29	1,573,264
2023-06-13	$1.30	$1.38	$1.27	$1.33	$1.33	1,902,746
2023-06-12	$1.25	$1.40	$1.23	$1.30	$1.30	2,471,266
2023-06-09	$1.20	$1.32	$1.20	$1.24	$1.24	3,172,354
2023-06-08	$1.14	$1.21	$1.12	$1.19	$1.19	4,133,545
2023-06-07	$1.12	$1.16	$1.12	$1.14	$1.14	1,295,113
2023-06-06	$1.12	$1.15	$1.09	$1.11	$1.11	2,231,125
2023-06-05	$1.12	$1.14	$1.08	$1.12	$1.12	1,803,638
2023-06-02	$1.12	$1.15	$1.10	$1.12	$1.12	1,912,554
2023-06-01	$1.16	$1.18	$1.11	$1.11	$1.11	1,653,466
2023-05-31	$1.16	$1.22	$1.12	$1.14	$1.14	3,943,398
2023-05-30	$1.28	$1.32	$1.15	$1.19	$1.19	2,888,236
2023-05-26	$1.25	$1.34	$1.20	$1.28	$1.28	1,468,329
2023-05-25	$1.31	$1.34	$1.16	$1.25	$1.25	2,433,025
2023-05-24	$1.33	$1.33	$1.26	$1.29	$1.29	1,026,245
2023-05-23	$1.42	$1.53	$1.31	$1.33	$1.33	1,834,447
2023-05-22	$1.32	$1.47	$1.29	$1.45	$1.45	3,348,947
2023-05-19	$1.23	$1.30	$1.19	$1.30	$1.30	3,537,708
2023-05-18	$1.23	$1.31	$1.19	$1.20	$1.20	2,661,397
2023-05-17	$1.25	$1.27	$1.07	$1.25	$1.25	3,684,388
2023-05-16	$1.34	$1.35	$1.26	$1.26	$1.26	1,942,259
2023-05-15	$1.40	$1.41	$1.19	$1.33	$1.33	8,335,248
2023-05-12	$2.15	$2.19	$1.28	$1.40	$1.40	14,474,371
2023-05-11	$2.45	$2.45	$2.23	$2.23	$2.23	1,377,375
2023-05-10	$2.50	$2.51	$2.40	$2.45	$2.45	1,116,669
2023-05-09	$2.41	$2.49	$2.39	$2.44	$2.44	673,517
2023-05-08	$2.47	$2.47	$2.37	$2.44	$2.44	1,039,897
2023-05-05	$2.38	$2.48	$2.38	$2.47	$2.47	1,293,393
2023-05-04	$2.31	$2.40	$2.27	$2.37	$2.37	1,199,640
2023-05-03	$2.26	$2.39	$2.20	$2.33	$2.33	1,790,235
2023-05-02	$2.43	$2.44	$2.20	$2.21	$2.21	1,761,320
2023-05-01	$2.36	$2.47	$2.34	$2.43	$2.43	1,046,859
2023-04-28	$2.50	$2.52	$2.37	$2.39	$2.39	2,797,610
2023-04-27	$2.53	$2.64	$2.50	$2.53	$2.53	931,882
2023-04-26	$2.48	$2.57	$2.46	$2.52	$2.52	1,631,730
2023-04-25	$2.60	$2.71	$2.51	$2.52	$2.52	1,022,845
2023-04-24	$2.74	$2.76	$2.61	$2.66	$2.66	909,787
2023-04-21	$2.55	$2.83	$2.53	$2.76	$2.76	1,726,212
2023-04-20	$2.71	$2.75	$2.53	$2.55	$2.55	1,874,051
2023-04-19	$2.63	$2.76	$2.59	$2.70	$2.70	1,288,469
2023-04-18	$2.89	$2.89	$2.60	$2.68	$2.68	1,735,561
2023-04-17	$2.73	$2.92	$2.71	$2.87	$2.87	3,122,638
2023-04-14	$2.88	$2.92	$2.69	$2.73	$2.73	1,998,528
2023-04-13	$2.56	$2.96	$2.54	$2.88	$2.88	2,902,893
2023-04-12	$2.80	$2.80	$2.53	$2.58	$2.58	2,263,686
2023-04-11	$2.45	$2.77	$2.42	$2.73	$2.73	3,349,355
2023-04-10	$2.38	$2.47	$2.20	$2.42	$2.42	3,498,796
2023-04-06	$1.91	$2.32	$1.90	$2.28	$2.28	6,337,307
2023-04-05	$1.95	$1.96	$1.83	$1.90	$1.90	3,511,832
2023-04-04	$1.80	$1.94	$1.75	$1.92	$1.92	4,162,204
2023-04-03	$1.58	$1.92	$1.57	$1.78	$1.78	9,197,017
2023-03-31	$1.57	$1.57	$1.48	$1.51	$1.51	2,679,775
2023-03-30	$1.67	$1.73	$1.53	$1.54	$1.54	2,166,170
2023-03-29	$1.62	$1.75	$1.61	$1.69	$1.69	3,171,209
2023-03-28	$1.76	$1.79	$1.60	$1.61	$1.61	2,530,732
2023-03-27	$1.87	$1.94	$1.72	$1.73	$1.73	2,030,912
2023-03-24	$2.20	$2.20	$1.80	$1.91	$1.91	4,132,857
2023-03-23	$2.00	$2.10	$1.96	$2.07	$2.07	2,801,235
2023-03-22	$2.18	$2.18	$1.96	$1.97	$1.97	1,714,949
2023-03-21	$2.11	$2.22	$2.08	$2.19	$2.19	1,297,473
2023-03-20	$2.26	$2.26	$2.05	$2.08	$2.08	1,743,750
2023-03-17	$2.37	$2.37	$2.15	$2.32	$2.32	1,984,392
2023-03-16	$2.33	$2.44	$2.30	$2.39	$2.39	1,114,454
2023-03-15	$2.24	$2.37	$2.22	$2.36	$2.36	941,133
2023-03-14	$2.41	$2.45	$2.22	$2.26	$2.26	1,389,044
2023-03-13	$2.19	$2.42	$2.12	$2.40	$2.40	1,320,155
2023-03-10	$2.25	$2.29	$2.08	$2.16	$2.16	2,059,427
2023-03-09	$2.39	$2.44	$2.26	$2.29	$2.29	2,412,729
2023-03-08	$2.38	$2.42	$2.31	$2.39	$2.39	2,914,477
2023-03-07	$2.34	$2.41	$2.28	$2.38	$2.38	1,874,946
2023-03-06	$2.40	$2.42	$2.28	$2.31	$2.31	1,198,575
2023-03-03	$2.33	$2.41	$2.28	$2.39	$2.39	903,586
2023-03-02	$2.30	$2.41	$2.28	$2.35	$2.35	1,087,918
2023-03-01	$2.38	$2.42	$2.30	$2.33	$2.33	1,198,178
2023-02-28	$2.30	$2.45	$2.29	$2.37	$2.37	1,423,457
2023-02-27	$2.33	$2.35	$2.24	$2.32	$2.32	1,087,555
2023-02-24	$2.54	$2.54	$2.27	$2.28	$2.28	2,708,297
2023-02-23	$2.71	$2.72	$2.55	$2.58	$2.58	1,189,243
2023-02-22	$2.64	$2.88	$2.59	$2.70	$2.70	2,222,659
2023-02-21	$2.66	$2.68	$2.43	$2.44	$2.44	1,832,164
2023-02-17	$2.68	$2.73	$2.64	$2.70	$2.70	1,007,623
2023-02-16	$2.61	$2.73	$2.59	$2.68	$2.68	1,829,500
2023-02-15	$2.57	$2.65	$2.55	$2.63	$2.63	1,271,574
2023-02-14	$2.58	$2.62	$2.50	$2.57	$2.57	957,718
2023-02-13	$2.65	$2.66	$2.50	$2.59	$2.59	1,156,419
2023-02-10	$2.66	$2.66	$2.56	$2.63	$2.63	1,271,683
2023-02-09	$2.89	$2.94	$2.66	$2.66	$2.66	1,523,598
2023-02-08	$3.01	$3.02	$2.84	$2.86	$2.86	1,466,463
2023-02-07	$3.25	$3.27	$2.97	$3.05	$3.05	2,232,229
2023-02-06	$2.97	$3.36	$2.94	$3.25	$3.25	3,364,609
2023-02-03	$2.83	$3.07	$2.80	$2.84	$2.84	1,741,097
2023-02-02	$2.73	$2.97	$2.73	$2.90	$2.90	1,925,039
2023-02-01	$2.71	$2.75	$2.61	$2.70	$2.70	2,000,117
2023-01-31	$2.68	$2.77	$2.63	$2.71	$2.71	2,243,623
2023-01-30	$2.73	$2.84	$2.64	$2.67	$2.67	1,078,419
2023-01-27	$2.60	$2.82	$2.59	$2.79	$2.79	2,176,580
2023-01-26	$2.73	$2.77	$2.54	$2.60	$2.60	1,303,463
2023-01-25	$2.78	$2.82	$2.65	$2.69	$2.69	1,687,297
2023-01-24	$2.81	$2.87	$2.77	$2.83	$2.83	1,517,249
2023-01-23	$3.02	$3.02	$2.74	$2.83	$2.83	2,095,031
2023-01-20	$2.98	$3.00	$2.88	$2.95	$2.95	2,115,585
2023-01-19	$3.06	$3.11	$2.94	$2.95	$2.95	1,681,854
2023-01-18	$3.25	$3.41	$3.06	$3.13	$3.13	1,796,336
2023-01-17	$3.18	$3.29	$3.09	$3.24	$3.24	2,153,568
2023-01-13	$3.12	$3.32	$3.11	$3.17	$3.17	1,990,449
2023-01-12	$2.80	$3.19	$2.79	$3.16	$3.16	2,441,312
2023-01-11	$2.66	$2.82	$2.63	$2.80	$2.80	1,694,309
2023-01-10	$2.60	$2.74	$2.58	$2.66	$2.66	1,372,874
2023-01-09	$2.57	$2.62	$2.51	$2.58	$2.58	1,103,002
2023-01-06	$2.51	$2.55	$2.43	$2.52	$2.52	1,021,154
2023-01-05	$2.61	$2.62	$2.45	$2.52	$2.52	1,398,763
2023-01-04	$2.51	$2.69	$2.44	$2.65	$2.65	1,550,651
2023-01-03	$2.56	$2.62	$2.42	$2.43	$2.43	1,979,539
2022-12-30	$2.42	$2.51	$2.36	$2.50	$2.50	2,143,543
2022-12-29	$2.29	$2.58	$2.28	$2.47	$2.47	3,111,987
2022-12-28	$2.34	$2.42	$2.24	$2.25	$2.25	1,939,528
2022-12-27	$2.57	$2.58	$2.35	$2.35	$2.35	1,577,902
2022-12-23	$2.64	$2.71	$2.49	$2.57	$2.57	1,549,660
2022-12-22	$2.67	$2.72	$2.49	$2.62	$2.62	2,857,286
2022-12-21	$2.57	$2.74	$2.54	$2.69	$2.69	1,902,454
2022-12-20	$2.48	$2.57	$2.39	$2.54	$2.54	3,136,567
2022-12-19	$2.76	$2.76	$2.48	$2.49	$2.49	3,523,879
2022-12-16	$2.48	$2.82	$2.47	$2.74	$2.74	15,550,924
2022-12-15	$2.56	$2.58	$2.48	$2.54	$2.54	3,808,935
2022-12-14	$2.51	$2.68	$2.47	$2.61	$2.61	3,900,659
2022-12-13	$2.55	$2.62	$2.37	$2.56	$2.56	4,073,259
2022-12-12	$2.63	$2.64	$2.34	$2.47	$2.47	4,470,169
2022-12-09	$2.71	$2.71	$2.61	$2.68	$2.68	4,722,196
2022-12-08	$2.54	$2.78	$2.42	$2.72	$2.72	4,020,343
2022-12-07	$2.44	$2.62	$2.39	$2.54	$2.54	3,556,909
2022-12-06	$2.55	$2.56	$2.43	$2.46	$2.46	2,288,288
2022-12-05	$2.75	$2.76	$2.53	$2.54	$2.54	2,256,644
2022-12-02	$2.64	$2.77	$2.54	$2.76	$2.76	2,247,370
2022-12-01	$2.76	$2.80	$2.66	$2.68	$2.68	1,974,063
2022-11-30	$2.61	$2.75	$2.56	$2.71	$2.71	2,996,554
2022-11-29	$2.69	$2.73	$2.58	$2.60	$2.60	2,564,057
2022-11-28	$2.84	$2.86	$2.61	$2.68	$2.68	2,967,567
2022-11-25	$2.89	$2.94	$2.82	$2.87	$2.87	616,039
2022-11-23	$2.84	$2.97	$2.82	$2.88	$2.88	1,419,183
2022-11-22	$2.90	$2.90	$2.73	$2.89	$2.89	1,364,782
2022-11-21	$2.94	$2.94	$2.83	$2.88	$2.88	1,194,049
2022-11-18	$3.06	$3.06	$2.85	$2.96	$2.96	1,607,734
2022-11-17	$3.00	$3.03	$2.83	$2.93	$2.93	2,128,102
2022-11-16	$3.14	$3.18	$3.02	$3.05	$3.05	2,068,776
2022-11-15	$3.49	$3.49	$3.10	$3.20	$3.20	1,775,802
2022-11-14	$3.40	$3.49	$3.27	$3.27	$3.27	2,780,584
2022-11-11	$3.02	$3.50	$3.00	$3.44	$3.44	4,060,946
2022-11-10	$3.20	$3.20	$2.94	$3.08	$3.08	6,898,277
2022-11-09	$3.30	$3.33	$2.99	$3.01	$3.01	4,048,352
2022-11-08	$3.43	$3.53	$3.34	$3.45	$3.45	1,731,002
2022-11-07	$3.42	$3.50	$3.27	$3.42	$3.42	1,487,102
2022-11-04	$3.43	$3.44	$3.20	$3.36	$3.36	2,219,897
2022-11-03	$3.73	$3.73	$3.37	$3.37	$3.37	2,347,843
2022-11-02	$3.88	$4.08	$3.72	$3.72	$3.72	2,117,265
2022-11-01	$3.93	$4.08	$3.89	$3.89	$3.89	1,389,734
2022-10-31	$3.89	$3.96	$3.80	$3.85	$3.85	1,432,345
2022-10-28	$3.95	$3.95	$3.70	$3.93	$3.93	1,952,029
2022-10-27	$4.10	$4.27	$3.84	$3.86	$3.86	1,696,297
2022-10-26	$3.88	$4.32	$3.80	$4.03	$4.03	1,851,368
2022-10-25	$3.73	$3.98	$3.71	$3.87	$3.87	1,892,275
2022-10-24	$3.95	$3.95	$3.69	$3.69	$3.69	1,389,740
2022-10-21	$3.75	$3.92	$3.65	$3.90	$3.90	1,679,940
2022-10-20	$3.76	$3.89	$3.67	$3.73	$3.73	1,869,338
2022-10-19	$4.04	$4.07	$3.71	$3.76	$3.76	3,085,293
2022-10-18	$4.06	$4.15	$3.96	$4.11	$4.11	1,358,266
2022-10-17	$3.83	$4.00	$3.76	$3.95	$3.95	2,193,338
2022-10-14	$3.81	$3.84	$3.66	$3.67	$3.67	1,690,265
2022-10-13	$3.51	$3.85	$3.50	$3.76	$3.76	2,309,554
2022-10-12	$3.72	$3.75	$3.53	$3.72	$3.72	2,059,098
2022-10-11	$3.70	$3.81	$3.52	$3.75	$3.75	2,391,207
2022-10-10	$4.19	$4.20	$3.69	$3.74	$3.74	3,317,660
2022-10-07	$4.45	$4.45	$4.17	$4.19	$4.19	2,015,189
2022-10-06	$4.45	$4.63	$4.42	$4.53	$4.53	1,229,271
2022-10-05	$4.57	$4.66	$4.30	$4.47	$4.47	1,557,608
2022-10-04	$4.45	$4.68	$4.45	$4.67	$4.67	2,354,300
2022-10-03	$4.25	$4.40	$4.11	$4.34	$4.34	1,777,169
2022-09-30	$3.97	$4.48	$3.96	$4.22	$4.22	2,179,183
2022-09-29	$4.38	$4.44	$3.98	$4.01	$4.01	2,711,106
2022-09-28	$4.10	$4.51	$4.08	$4.49	$4.49	2,677,648
2022-09-27	$4.00	$4.11	$3.89	$4.02	$4.02	3,645,610
2022-09-26	$3.95	$4.19	$3.85	$3.86	$3.86	2,295,360
2022-09-23	$4.21	$4.30	$3.90	$3.98	$3.98	3,257,517
2022-09-22	$4.32	$4.41	$4.19	$4.31	$4.31	2,100,031
2022-09-21	$4.64	$4.81	$4.33	$4.33	$4.33	3,327,307
2022-09-20	$4.52	$4.91	$4.50	$4.67	$4.67	3,229,458
2022-09-19	$4.57	$4.73	$4.20	$4.62	$4.62	5,372,727
2022-09-16	$4.77	$5.10	$4.15	$4.67	$4.67	21,140,346
2022-09-15	$4.63	$4.97	$4.58	$4.87	$4.87	4,354,017
2022-09-14	$4.74	$4.85	$4.54	$4.65	$4.65	4,064,414
2022-09-13	$4.66	$4.79	$4.60	$4.70	$4.70	5,164,631
2022-09-12	$5.06	$5.08	$4.64	$4.82	$4.82	4,350,076
2022-09-09	$4.85	$5.07	$4.80	$5.06	$5.06	2,802,768
2022-09-08	$4.45	$4.81	$4.43	$4.77	$4.77	2,819,675
2022-09-07	$4.17	$4.48	$4.15	$4.46	$4.46	3,028,034
2022-09-06	$4.07	$4.36	$4.00	$4.17	$4.17	3,005,781
2022-09-02	$4.31	$4.35	$4.05	$4.07	$4.07	2,543,666
2022-09-01	$4.05	$4.27	$3.85	$4.26	$4.26	1,784,897
2022-08-31	$3.99	$4.14	$3.93	$4.09	$4.09	2,354,914
2022-08-30	$4.06	$4.12	$3.86	$3.92	$3.92	2,201,212
2022-08-29	$4.23	$4.43	$4.02	$4.04	$4.04	2,776,750
2022-08-26	$4.90	$4.94	$4.29	$4.34	$4.34	2,706,854
2022-08-25	$4.91	$5.14	$4.76	$4.86	$4.86	1,914,900
2022-08-24	$4.70	$4.97	$4.65	$4.82	$4.82	2,402,635
2022-08-23	$4.47	$4.71	$4.47	$4.66	$4.66	2,660,293
2022-08-22	$4.72	$4.89	$4.41	$4.44	$4.44	2,649,310
2022-08-19	$5.00	$5.30	$4.78	$4.79	$4.79	3,913,674
2022-08-18	$5.10	$5.22	$4.88	$5.07	$5.07	2,501,509
2022-08-17	$5.28	$5.46	$5.09	$5.11	$5.11	2,888,777
2022-08-16	$5.36	$5.62	$4.93	$5.37	$5.37	4,114,583
2022-08-15	$5.21	$5.43	$5.11	$5.37	$5.37	2,618,384
2022-08-12	$4.86	$5.50	$4.78	$5.30	$5.30	3,913,094
2022-08-11	$4.84	$5.37	$4.55	$4.87	$4.87	8,872,771
2022-08-10	$4.22	$4.72	$4.05	$4.70	$4.70	7,498,440
2022-08-09	$3.35	$4.38	$3.35	$4.11	$4.11	7,921,930
2022-08-08	$3.33	$3.80	$3.30	$3.57	$3.57	4,576,935
2022-08-05	$2.93	$3.22	$2.86	$3.22	$3.22	5,152,511
2022-08-04	$2.97	$3.08	$2.90	$2.94	$2.94	2,980,694
2022-08-03	$2.87	$3.15	$2.85	$2.94	$2.94	3,210,401
2022-08-02	$2.72	$2.88	$2.71	$2.80	$2.80	1,590,966
2022-08-01	$2.76	$2.84	$2.72	$2.74	$2.74	1,711,433
2022-07-29	$2.81	$2.83	$2.68	$2.78	$2.78	2,113,416
2022-07-28	$2.86	$2.90	$2.66	$2.83	$2.83	1,845,462
2022-07-27	$2.75	$2.90	$2.72	$2.87	$2.87	1,953,289
2022-07-26	$2.62	$2.80	$2.62	$2.73	$2.73	2,045,550
2022-07-25	$2.74	$2.76	$2.58	$2.66	$2.66	1,727,431
2022-07-22	$3.04	$3.05	$2.72	$2.73	$2.73	1,832,587
2022-07-21	$3.09	$3.10	$2.99	$3.03	$3.03	1,148,469
2022-07-20	$3.15	$3.35	$3.05	$3.11	$3.11	2,160,640
2022-07-19	$2.90	$3.15	$2.83	$3.15	$3.15	2,376,297
2022-07-18	$2.96	$3.08	$2.81	$2.82	$2.82	1,876,023
2022-07-15	$3.00	$3.02	$2.81	$2.94	$2.94	2,735,200
2022-07-14	$3.04	$3.08	$2.90	$2.95	$2.95	2,033,011
2022-07-13	$2.98	$3.15	$2.95	$3.01	$3.01	2,902,791
2022-07-12	$3.20	$3.24	$3.01	$3.09	$3.09	3,815,581
2022-07-11	$3.30	$3.33	$3.15	$3.18	$3.18	2,418,555
2022-07-08	$3.23	$3.35	$3.15	$3.31	$3.31	1,600,405
2022-07-07	$3.13	$3.30	$3.07	$3.30	$3.30	3,309,747
2022-07-06	$3.02	$3.18	$2.97	$3.14	$3.14	2,763,387
2022-07-05	$2.64	$3.00	$2.62	$3.00	$3.00	4,374,405
2022-07-01	$2.82	$2.84	$2.67	$2.72	$2.72	3,039,462
2022-06-30	$3.06	$3.19	$2.68	$2.79	$2.79	3,615,053
2022-06-29	$3.05	$3.22	$2.99	$3.17	$3.17	1,285,690
2022-06-28	$3.32	$3.40	$3.07	$3.07	$3.07	2,382,543
2022-06-27	$3.45	$3.45	$3.22	$3.28	$3.28	1,503,857
2022-06-24	$3.40	$3.50	$3.23	$3.40	$3.40	3,703,308
2022-06-23	$3.07	$3.36	$3.07	$3.36	$3.36	2,715,657
2022-06-22	$2.86	$3.14	$2.85	$3.07	$3.07	2,738,835
2022-06-21	$2.82	$3.08	$2.80	$2.90	$2.90	4,204,123
2022-06-17	$2.64	$2.88	$2.62	$2.77	$2.77	5,515,545
2022-06-16	$2.41	$2.62	$2.37	$2.60	$2.60	3,332,646
2022-06-15	$2.40	$2.57	$2.37	$2.55	$2.55	2,872,686
2022-06-14	$2.39	$2.40	$2.25	$2.38	$2.38	2,841,665
2022-06-13	$2.22	$2.34	$2.19	$2.30	$2.30	3,793,454
2022-06-10	$2.40	$2.46	$2.31	$2.31	$2.31	2,545,245
2022-06-09	$2.67	$2.67	$2.45	$2.46	$2.46	2,809,370
2022-06-08	$2.77	$2.84	$2.63	$2.70	$2.70	3,129,334
2022-06-07	$2.74	$2.81	$2.60	$2.81	$2.81	3,402,418
2022-06-06	$3.04	$3.05	$2.73	$2.74	$2.74	2,505,266
2022-06-03	$3.18	$3.24	$2.91	$3.00	$3.00	3,562,714
2022-06-02	$3.15	$3.27	$3.08	$3.20	$3.20	2,117,006
2022-06-01	$3.29	$3.36	$3.01	$3.18	$3.18	3,789,407
2022-05-31	$3.34	$3.46	$3.26	$3.30	$3.30	2,126,909
2022-05-27	$3.20	$3.37	$3.12	$3.36	$3.36	2,020,129
2022-05-26	$3.11	$3.27	$3.05	$3.18	$3.18	3,327,072
2022-05-25	$3.16	$3.28	$3.08	$3.10	$3.10	2,436,016
2022-05-24	$3.44	$3.46	$3.14	$3.16	$3.16	2,108,527
2022-05-23	$3.64	$3.66	$3.45	$3.48	$3.48	1,456,067
2022-05-20	$3.62	$3.75	$3.38	$3.60	$3.60	1,980,824
2022-05-19	$3.48	$3.63	$3.43	$3.57	$3.57	2,054,054
2022-05-18	$3.66	$3.74	$3.47	$3.48	$3.48	2,150,487
2022-05-17	$3.67	$3.79	$3.57	$3.79	$3.79	2,201,312
2022-05-16	$3.58	$3.67	$3.46	$3.54	$3.54	2,115,188
2022-05-13	$3.54	$3.65	$3.43	$3.59	$3.59	2,960,793
2022-05-12	$3.24	$3.50	$3.18	$3.44	$3.44	3,658,188
2022-05-11	$3.45	$3.61	$3.28	$3.30	$3.30	3,972,165
2022-05-10	$4.06	$4.50	$3.12	$3.50	$3.50	6,145,485
2022-05-09	$4.04	$4.10	$3.60	$3.61	$3.61	3,939,853
2022-05-06	$4.28	$4.30	$3.95	$4.11	$4.11	4,236,408
2022-05-05	$4.74	$4.79	$4.28	$4.43	$4.43	3,025,579
2022-05-04	$4.75	$4.90	$4.46	$4.89	$4.89	2,747,107
2022-05-03	$4.76	$4.89	$4.68	$4.75	$4.75	1,275,501
2022-05-02	$4.51	$4.84	$4.49	$4.79	$4.79	2,191,623
2022-04-29	$4.67	$4.90	$4.52	$4.52	$4.52	1,796,951
2022-04-28	$4.70	$4.79	$4.40	$4.74	$4.74	1,993,760
2022-04-27	$4.83	$4.86	$4.57	$4.64	$4.64	1,966,324
2022-04-26	$5.30	$5.36	$4.81	$4.82	$4.82	2,160,304
2022-04-25	$5.11	$5.35	$5.09	$5.35	$5.35	1,488,124
2022-04-22	$5.21	$5.37	$5.12	$5.16	$5.16	1,444,647
2022-04-21	$5.56	$5.66	$5.19	$5.24	$5.24	1,942,592
2022-04-20	$5.52	$5.63	$5.30	$5.49	$5.49	1,128,924
2022-04-19	$5.42	$5.69	$5.37	$5.47	$5.47	1,278,926
2022-04-18	$5.88	$5.88	$5.40	$5.44	$5.44	2,130,851
2022-04-14	$6.01	$6.07	$5.80	$5.87	$5.87	1,400,087
2022-04-13	$5.80	$6.13	$5.80	$6.07	$6.07	1,525,922
2022-04-12	$5.97	$6.11	$5.79	$5.84	$5.84	2,142,821
2022-04-11	$5.74	$5.93	$5.39	$5.83	$5.83	3,582,344
2022-04-08	$5.89	$5.97	$5.73	$5.83	$5.83	1,552,234
2022-04-07	$6.21	$6.31	$5.95	$5.95	$5.95	2,235,257
2022-04-06	$6.02	$6.38	$6.00	$6.29	$6.29	1,588,887
2022-04-05	$6.24	$6.32	$6.09	$6.11	$6.11	1,800,926
2022-04-04	$6.05	$6.31	$6.02	$6.24	$6.24	1,678,499
2022-04-01	$5.72	$6.07	$5.72	$6.05	$6.05	2,016,887
2022-03-31	$5.67	$5.88	$5.63	$5.72	$5.72	1,877,411
2022-03-30	$5.87	$6.04	$5.68	$5.69	$5.69	2,049,172
2022-03-29	$5.63	$5.89	$5.63	$5.89	$5.89	1,982,554
2022-03-28	$5.54	$5.69	$5.42	$5.54	$5.54	1,825,942
2022-03-25	$5.62	$5.71	$5.47	$5.50	$5.50	1,314,641
2022-03-24	$5.49	$5.68	$5.40	$5.66	$5.66	1,285,262
2022-03-23	$5.47	$5.72	$5.44	$5.45	$5.45	1,981,933
2022-03-22	$5.15	$5.56	$5.12	$5.53	$5.53	2,284,921
2022-03-21	$5.55	$5.55	$5.12	$5.12	$5.12	2,137,911
2022-03-18	$5.46	$5.80	$5.43	$5.50	$5.50	11,482,162
2022-03-17	$5.06	$5.50	$4.97	$5.49	$5.49	2,907,195
2022-03-16	$4.91	$5.13	$4.78	$5.13	$5.13	2,532,969
2022-03-15	$4.68	$4.87	$4.58	$4.84	$4.84	2,505,312
2022-03-14	$4.96	$5.02	$4.60	$4.63	$4.63	3,554,414
2022-03-11	$5.44	$5.44	$4.96	$4.96	$4.96	2,405,696
2022-03-10	$5.37	$5.63	$5.35	$5.40	$5.40	1,561,816
2022-03-09	$5.08	$5.61	$5.07	$5.53	$5.53	3,817,747
2022-03-08	$5.14	$5.23	$4.89	$5.03	$5.03	3,951,911
2022-03-07	$5.36	$5.57	$5.17	$5.17	$5.17	2,597,996
2022-03-04	$5.59	$5.61	$5.22	$5.31	$5.31	2,449,222
2022-03-03	$5.72	$5.91	$5.51	$5.61	$5.61	3,024,856
2022-03-02	$5.84	$5.90	$5.59	$5.71	$5.71	3,342,794
2022-03-01	$5.50	$5.85	$5.35	$5.76	$5.76	6,530,298
2022-02-28	$7.42	$7.56	$7.00	$7.10	$7.10	2,298,791
2022-02-25	$7.62	$7.62	$7.24	$7.55	$7.55	1,562,970
2022-02-24	$6.70	$7.60	$6.65	$7.56	$7.56	3,035,251
2022-02-23	$7.33	$7.43	$6.93	$6.98	$6.98	2,003,909
2022-02-22	$7.16	$7.48	$7.15	$7.23	$7.23	2,061,574
2022-02-18	$7.91	$7.95	$7.38	$7.39	$7.39	2,759,703
2022-02-17	$8.32	$8.40	$7.91	$7.94	$7.94	1,703,605
2022-02-16	$8.79	$8.79	$8.35	$8.42	$8.42	1,221,479
2022-02-15	$8.68	$8.91	$8.61	$8.84	$8.84	1,226,681
2022-02-14	$8.81	$8.89	$8.49	$8.52	$8.52	1,093,336
2022-02-11	$9.00	$9.22	$8.66	$8.77	$8.77	967,824
2022-02-10	$9.21	$9.45	$8.85	$8.97	$8.97	1,716,711
2022-02-09	$8.88	$9.40	$8.88	$9.36	$9.36	1,976,148
2022-02-08	$8.82	$8.94	$8.61	$8.86	$8.86	1,391,027
2022-02-07	$8.45	$8.97	$8.45	$8.89	$8.89	1,536,995
2022-02-04	$8.01	$8.66	$7.90	$8.54	$8.54	1,999,767
2022-02-03	$8.10	$8.27	$7.93	$8.01	$8.01	1,733,185
2022-02-02	$8.72	$8.74	$8.16	$8.19	$8.19	1,824,759
2022-02-01	$8.68	$9.02	$8.36	$8.79	$8.79	1,560,217
2022-01-31	$8.14	$8.82	$8.09	$8.71	$8.71	2,332,757
2022-01-28	$8.05	$8.29	$7.79	$8.15	$8.15	2,386,878
2022-01-27	$8.82	$8.90	$8.09	$8.11	$8.11	2,090,514
2022-01-26	$9.04	$9.31	$8.63	$8.70	$8.70	2,223,891
2022-01-25	$8.43	$9.05	$8.36	$8.89	$8.89	3,030,112
2022-01-24	$8.15	$8.59	$7.85	$8.53	$8.53	2,939,297
2022-01-21	$8.45	$8.83	$8.27	$8.38	$8.38	2,309,133
2022-01-20	$8.54	$9.08	$8.50	$8.53	$8.53	1,804,050
2022-01-19	$8.18	$8.55	$8.05	$8.38	$8.38	1,869,282
2022-01-18	$8.48	$8.67	$8.11	$8.14	$8.14	2,210,438
2022-01-14	$8.25	$8.75	$8.09	$8.70	$8.70	2,217,328
2022-01-13	$8.55	$8.66	$8.25	$8.30	$8.30	1,339,250
2022-01-12	$8.87	$8.95	$8.49	$8.50	$8.50	1,822,706
2022-01-11	$8.60	$9.01	$8.53	$8.84	$8.84	1,351,210
2022-01-10	$8.81	$8.81	$8.24	$8.56	$8.56	1,709,838
2022-01-07	$9.06	$9.06	$8.63	$8.70	$8.70	1,202,457
2022-01-06	$8.95	$9.37	$8.58	$8.85	$8.85	2,144,603
2022-01-05	$9.81	$9.82	$8.90	$8.93	$8.93	1,570,276
2022-01-04	$9.94	$10.40	$9.53	$9.78	$9.78	1,701,854
2022-01-03	$9.22	$9.99	$9.12	$9.94	$9.94	1,892,006
2021-12-31	$9.28	$9.30	$8.77	$9.13	$9.13	2,461,283
2021-12-30	$9.39	$9.74	$9.29	$9.31	$9.31	1,092,516
2021-12-29	$9.86	$9.90	$9.31	$9.45	$9.45	1,503,672
2021-12-28	$10.19	$10.46	$9.88	$9.89	$9.89	1,371,379
2021-12-27	$10.14	$10.45	$10.00	$10.24	$10.24	1,929,214
2021-12-23	$9.86	$10.30	$9.83	$10.18	$10.18	1,613,136
2021-12-22	$9.56	$9.89	$9.33	$9.81	$9.81	1,105,473
2021-12-21	$9.83	$9.99	$9.55	$9.66	$9.66	1,081,555
2021-12-20	$9.46	$9.94	$9.34	$9.78	$9.78	1,353,081
2021-12-17	$8.96	$9.82	$8.75	$9.65	$9.65	3,596,748
2021-12-16	$9.01	$9.28	$8.90	$8.97	$8.97	1,735,009
2021-12-15	$8.72	$9.03	$8.23	$9.02	$9.02	2,244,038
2021-12-14	$8.83	$9.03	$8.71	$8.76	$8.76	1,708,754
2021-12-13	$9.00	$9.30	$8.63	$8.95	$8.95	1,810,877
2021-12-10	$9.21	$9.44	$8.96	$9.02	$9.02	2,215,764
2021-12-09	$8.41	$9.97	$8.36	$9.30	$9.30	10,049,627
2021-12-08	$8.90	$8.95	$8.29	$8.35	$8.35	5,154,984
2021-12-07	$9.05	$9.40	$8.80	$9.02	$9.02	3,701,732
2021-12-06	$8.84	$9.23	$8.42	$8.96	$8.96	3,096,660
2021-12-03	$9.32	$9.39	$8.60	$8.68	$8.68	2,708,531
2021-12-02	$9.39	$9.39	$8.94	$9.36	$9.36	1,649,715
2021-12-01	$9.52	$9.75	$9.08	$9.08	$9.08	1,831,429
2021-11-30	$9.09	$9.64	$9.03	$9.45	$9.45	2,117,704
2021-11-29	$9.59	$9.59	$9.12	$9.15	$9.15	1,998,580
2021-11-26	$9.60	$9.63	$9.03	$9.41	$9.41	1,981,894
2021-11-24	$9.74	$10.26	$9.64	$9.77	$9.77	1,877,574
2021-11-23	$9.72	$10.10	$9.44	$9.83	$9.83	1,440,731
2021-11-22	$10.17	$10.29	$9.71	$9.71	$9.71	1,799,048
2021-11-19	$10.55	$10.62	$9.99	$10.16	$10.16	2,750,750
2021-11-18	$10.70	$10.99	$10.41	$10.56	$10.56	1,296,643
2021-11-17	$11.10	$11.20	$10.70	$10.77	$10.77	1,380,191
2021-11-16	$10.93	$11.26	$10.78	$11.24	$11.24	1,207,194
2021-11-15	$11.51	$11.53	$10.83	$10.93	$10.93	2,278,669
2021-11-12	$11.39	$11.53	$11.20	$11.53	$11.53	1,144,780
2021-11-11	$11.66	$11.85	$11.32	$11.35	$11.35	918,760
2021-11-10	$11.66	$12.15	$11.40	$11.62	$11.62	2,544,669
2021-11-09	$12.52	$12.71	$12.10	$12.41	$12.41	2,147,633
2021-11-08	$12.54	$12.79	$12.38	$12.57	$12.57	2,230,874
2021-11-05	$11.46	$12.61	$11.41	$12.60	$12.60	3,009,819
2021-11-04	$11.25	$12.02	$11.12	$11.51	$11.51	1,602,489
2021-11-03	$11.19	$11.67	$11.13	$11.29	$11.29	1,365,391
2021-11-02	$11.23	$11.43	$10.99	$11.42	$11.42	1,491,480
2021-11-01	$11.04	$11.45	$11.01	$11.35	$11.35	1,432,017
2021-10-29	$10.98	$11.14	$10.88	$11.01	$11.01	1,525,792
2021-10-28	$10.79	$11.19	$10.58	$10.99	$10.99	2,081,921
2021-10-27	$10.20	$10.95	$10.20	$10.82	$10.82	2,231,306
2021-10-26	$10.28	$10.38	$10.00	$10.25	$10.25	2,351,108
2021-10-25	$10.53	$10.58	$10.02	$10.20	$10.20	2,774,958
2021-10-22	$10.11	$10.57	$9.87	$10.54	$10.54	2,398,454
2021-10-21	$10.17	$10.40	$10.05	$10.17	$10.17	1,435,888
2021-10-20	$10.32	$10.39	$10.13	$10.20	$10.20	951,241
2021-10-19	$10.18	$10.35	$10.13	$10.33	$10.33	758,676
2021-10-18	$10.59	$10.68	$10.13	$10.17	$10.17	1,078,325
2021-10-15	$10.82	$10.82	$10.48	$10.59	$10.59	742,616
2021-10-14	$10.58	$10.83	$10.55	$10.69	$10.69	961,632
2021-10-13	$10.42	$10.78	$10.32	$10.55	$10.55	786,791
2021-10-12	$10.50	$10.63	$10.40	$10.42	$10.42	709,434
2021-10-11	$10.11	$10.56	$10.08	$10.53	$10.53	833,147
2021-10-08	$10.55	$10.56	$10.10	$10.13	$10.13	871,685
2021-10-07	$10.26	$10.86	$10.26	$10.58	$10.58	779,915
2021-10-06	$10.26	$10.53	$9.98	$10.37	$10.37	1,511,194
2021-10-05	$10.53	$10.77	$10.05	$10.32	$10.32	2,984,615
2021-10-04	$11.42	$11.60	$10.52	$10.55	$10.55	2,844,729
2021-10-01	$10.75	$10.98	$10.30	$10.82	$10.82	1,541,940
2021-09-30	$11.14	$11.26	$10.65	$10.69	$10.69	1,468,344
2021-09-29	$11.66	$11.82	$10.98	$11.07	$11.07	1,314,577
2021-09-28	$12.29	$12.29	$11.78	$11.85	$11.85	2,049,525
2021-09-27	$12.21	$12.89	$12.21	$12.36	$12.36	1,223,006
2021-09-24	$12.57	$12.79	$12.47	$12.59	$12.59	850,369
2021-09-23	$12.66	$12.82	$12.48	$12.74	$12.74	1,006,929
2021-09-22	$12.36	$12.78	$12.33	$12.60	$12.60	1,787,848
2021-09-21	$12.20	$12.48	$12.17	$12.27	$12.27	934,438
2021-09-20	$11.86	$12.28	$11.82	$12.15	$12.15	1,336,598
2021-09-17	$11.90	$12.13	$11.54	$12.10	$12.10	2,606,389
2021-09-16	$11.65	$11.81	$11.30	$11.77	$11.77	691,935
2021-09-15	$11.89	$12.20	$11.62	$11.66	$11.66	1,015,007
2021-09-14	$12.05	$12.33	$11.73	$11.83	$11.83	1,567,606
2021-09-13	$11.69	$12.03	$11.66	$11.91	$11.91	896,095
2021-09-10	$11.78	$11.82	$11.61	$11.65	$11.65	516,508
2021-09-09	$11.64	$11.96	$11.54	$11.73	$11.73	674,702
2021-09-08	$11.55	$11.68	$11.33	$11.64	$11.64	582,397
2021-09-07	$11.69	$11.92	$11.51	$11.54	$11.54	607,047
2021-09-03	$11.92	$11.96	$11.53	$11.73	$11.73	847,738
2021-09-02	$11.89	$12.05	$11.67	$11.94	$11.94	1,076,227
2021-09-01	$11.68	$11.90	$11.55	$11.83	$11.83	1,013,960
2021-08-31	$11.62	$11.89	$11.55	$11.67	$11.67	880,079
2021-08-30	$11.78	$11.85	$11.55	$11.65	$11.65	635,589
2021-08-27	$11.48	$11.86	$11.37	$11.59	$11.59	1,254,791
2021-08-26	$11.57	$11.70	$11.39	$11.48	$11.48	1,281,406
2021-08-25	$11.44	$11.81	$11.36	$11.64	$11.64	1,195,051
2021-08-24	$11.15	$11.62	$11.15	$11.49	$11.49	1,509,984
2021-08-23	$10.69	$11.24	$10.65	$11.10	$11.10	1,468,722
2021-08-20	$10.10	$10.66	$10.10	$10.52	$10.52	1,129,566
2021-08-19	$10.29	$10.47	$10.11	$10.13	$10.13	1,151,006
2021-08-18	$10.76	$10.77	$10.30	$10.35	$10.35	1,932,696
2021-08-17	$10.51	$10.72	$10.42	$10.71	$10.71	882,411
2021-08-16	$11.01	$11.09	$10.57	$10.64	$10.64	1,559,199
2021-08-13	$11.26	$11.27	$10.92	$11.05	$11.05	1,364,323
2021-08-12	$11.43	$11.59	$11.22	$11.32	$11.32	1,465,490
2021-08-11	$11.82	$12.10	$11.39	$11.49	$11.49	1,555,001
2021-08-10	$11.87	$12.19	$11.65	$11.76	$11.76	1,631,053
2021-08-09	$11.37	$12.37	$11.36	$11.94	$11.94	2,514,616
2021-08-06	$11.84	$11.90	$11.60	$11.80	$11.80	1,956,825
2021-08-05	$11.80	$11.96	$11.71	$11.93	$11.93	718,353
2021-08-04	$11.75	$12.21	$11.71	$11.87	$11.87	1,078,032
2021-08-03	$12.36	$12.36	$11.85	$11.93	$11.93	1,792,494
2021-08-02	$12.36	$12.50	$12.19	$12.36	$12.36	776,094
2021-07-30	$12.33	$12.55	$12.13	$12.36	$12.36	1,523,462
2021-07-29	$12.70	$12.86	$12.31	$12.32	$12.32	1,123,711
2021-07-28	$12.22	$12.73	$12.19	$12.67	$12.67	1,952,346
2021-07-27	$12.51	$12.66	$12.20	$12.24	$12.24	882,412
2021-07-26	$12.68	$12.98	$12.54	$12.55	$12.55	1,120,946
2021-07-23	$13.06	$13.14	$12.75	$12.89	$12.89	715,012
2021-07-22	$13.16	$13.30	$12.91	$13.04	$13.04	894,583
2021-07-21	$12.69	$13.21	$12.53	$13.14	$13.14	1,117,210
2021-07-20	$12.49	$12.93	$12.39	$12.68	$12.68	985,184
2021-07-19	$12.65	$12.85	$12.28	$12.51	$12.51	1,286,712
2021-07-16	$13.12	$13.19	$12.67	$12.87	$12.87	1,225,170
2021-07-15	$13.00	$13.33	$12.56	$13.09	$13.09	2,484,149
2021-07-14	$13.43	$13.47	$12.99	$13.00	$13.00	1,532,810
2021-07-13	$13.60	$13.70	$13.14	$13.48	$13.48	2,253,011
2021-07-12	$14.00	$14.13	$13.35	$13.67	$13.67	1,896,948
2021-07-09	$14.17	$14.31	$13.83	$14.02	$14.02	772,301
2021-07-08	$13.89	$14.24	$13.79	$14.17	$14.17	710,440
2021-07-07	$14.42	$14.59	$13.90	$14.12	$14.12	1,843,659
2021-07-06	$15.00	$15.00	$14.28	$14.42	$14.42	1,282,336
2021-07-02	$14.76	$15.08	$14.55	$14.87	$14.87	978,955
2021-07-01	$15.88	$16.16	$14.80	$15.00	$15.00	1,806,906
2021-06-30	$15.55	$15.72	$15.16	$15.52	$15.52	1,057,922
2021-06-29	$16.22	$16.22	$15.54	$15.61	$15.61	919,651
2021-06-28	$16.52	$16.52	$15.89	$16.10	$16.10	888,489
2021-06-25	$15.84	$16.63	$15.71	$16.62	$16.62	1,724,265
2021-06-24	$16.45	$16.45	$15.67	$15.79	$15.79	1,049,735
2021-06-23	$15.88	$16.47	$15.87	$16.42	$16.42	2,195,346
2021-06-22	$15.43	$15.96	$15.32	$15.90	$15.90	1,962,629
2021-06-21	$14.88	$15.47	$14.76	$15.40	$15.40	935,357
2021-06-18	$15.24	$15.38	$14.86	$14.93	$14.93	1,857,652
2021-06-17	$15.60	$15.91	$15.22	$15.40	$15.40	2,314,377
2021-06-16	$15.35	$15.99	$15.25	$15.75	$15.75	1,532,308
2021-06-15	$15.78	$15.85	$15.43	$15.47	$15.47	1,049,310
2021-06-14	$15.49	$15.78	$15.37	$15.77	$15.77	1,078,054
2021-06-11	$15.33	$15.45	$14.97	$15.40	$15.40	728,648
2021-06-10	$14.71	$15.24	$14.63	$15.22	$15.22	959,790
2021-06-09	$14.13	$15.16	$14.06	$14.77	$14.77	1,895,584
2021-06-08	$13.89	$14.13	$13.59	$14.02	$14.02	968,785
2021-06-07	$13.59	$14.05	$13.33	$13.88	$13.88	1,498,858
2021-06-04	$13.59	$13.75	$13.36	$13.55	$13.55	1,204,401
2021-06-03	$13.75	$13.77	$13.33	$13.61	$13.61	943,511
2021-06-02	$13.26	$13.85	$13.01	$13.83	$13.83	1,998,219
2021-06-01	$13.20	$13.42	$12.96	$13.34	$13.34	1,380,802
2021-05-28	$13.45	$13.90	$13.20	$13.27	$13.27	2,153,863
2021-05-27	$13.62	$13.95	$13.15	$13.49	$13.49	3,384,943
2021-05-26	$14.01	$14.19	$13.50	$13.65	$13.65	4,500,298
2021-05-25	$13.25	$15.00	$13.20	$14.00	$14.00	4,245,327
2021-05-24	$13.81	$13.98	$13.22	$13.50	$13.50	1,344,534
2021-05-21	$14.32	$14.52	$13.72	$13.72	$13.72	1,030,314
2021-05-20	$13.94	$14.27	$13.75	$14.25	$14.25	1,209,057
2021-05-19	$13.84	$14.28	$13.80	$13.98	$13.98	1,396,423
2021-05-18	$13.60	$14.59	$13.35	$14.07	$14.07	2,460,224
2021-05-17	$13.58	$14.04	$13.40	$13.55	$13.55	2,285,910
2021-05-14	$15.84	$15.89	$13.12	$13.85	$13.85	8,387,386
2021-05-13	$17.95	$18.30	$15.36	$15.54	$15.54	11,797,744
2021-05-12	$18.24	$18.39	$17.34	$17.41	$17.41	1,856,989
2021-05-11	$17.38	$18.53	$17.26	$18.48	$18.48	1,670,581
2021-05-10	$16.80	$18.80	$16.80	$17.56	$17.56	2,523,442
2021-05-07	$16.90	$17.29	$16.53	$16.63	$16.63	737,823
2021-05-06	$16.79	$16.89	$16.18	$16.72	$16.72	653,689
2021-05-05	$17.20	$17.29	$16.81	$16.84	$16.84	699,838
2021-05-04	$16.94	$17.14	$16.34	$17.11	$17.11	1,417,346
2021-05-03	$17.75	$17.92	$17.32	$17.36	$17.36	786,283
2021-04-30	$17.50	$18.01	$17.29	$17.48	$17.48	932,834
2021-04-29	$18.60	$18.60	$17.47	$17.62	$17.62	1,005,906
2021-04-28	$17.95	$18.99	$17.52	$18.40	$18.40	2,772,784
2021-04-27	$18.10	$18.16	$17.71	$17.95	$17.95	678,538
2021-04-26	$17.30	$18.17	$17.05	$18.09	$18.09	819,802
2021-04-23	$18.16	$18.16	$17.29	$17.30	$17.30	1,092,756
2021-04-22	$18.35	$18.50	$18.03	$18.08	$18.08	778,915
2021-04-21	$17.76	$18.19	$17.38	$18.16	$18.16	1,496,924
2021-04-20	$17.00	$17.91	$16.97	$17.78	$17.78	1,012,662
2021-04-19	$17.80	$18.08	$17.03	$17.15	$17.15	1,000,748
2021-04-16	$17.80	$17.99	$17.51	$17.87	$17.87	1,004,520
2021-04-15	$17.39	$17.79	$17.30	$17.73	$17.73	749,121
2021-04-14	$16.78	$17.49	$16.75	$17.27	$17.27	910,508
2021-04-13	$16.35	$16.78	$16.05	$16.66	$16.66	808,806
2021-04-12	$16.56	$16.63	$15.91	$16.29	$16.29	795,984
2021-04-09	$17.25	$17.32	$16.52	$16.60	$16.60	931,432
2021-04-08	$17.22	$17.46	$16.67	$17.27	$17.27	1,198,182
2021-04-07	$16.85	$17.34	$16.60	$17.17	$17.17	899,252
2021-04-06	$17.09	$17.61	$16.76	$16.77	$16.77	1,183,261
2021-04-05	$16.64	$16.98	$16.35	$16.77	$16.77	908,783
2021-04-01	$16.30	$16.69	$16.27	$16.59	$16.59	888,195
2021-03-31	$15.37	$16.37	$15.20	$16.21	$16.21	1,053,853
2021-03-30	$15.00	$15.41	$14.82	$15.30	$15.30	692,525
2021-03-29	$15.25	$15.47	$14.97	$15.07	$15.07	879,594
2021-03-26	$15.52	$15.73	$14.90	$15.23	$15.23	913,639
2021-03-25	$14.36	$15.77	$14.36	$15.50	$15.50	1,586,418
2021-03-24	$15.08	$15.42	$14.34	$14.49	$14.49	1,540,180
2021-03-23	$15.22	$15.28	$14.70	$14.91	$14.91	1,722,144
2021-03-22	$15.67	$15.85	$15.23	$15.32	$15.32	1,466,753
2021-03-19	$15.73	$15.84	$15.37	$15.65	$15.65	2,699,888
2021-03-18	$16.20	$16.29	$15.56	$15.62	$15.62	1,656,795
2021-03-17	$16.63	$16.90	$16.11	$16.38	$16.38	1,093,665
2021-03-16	$17.59	$17.75	$16.62	$16.77	$16.77	672,209
2021-03-15	$16.97	$17.69	$16.87	$17.49	$17.49	868,911
2021-03-12	$17.02	$17.28	$16.83	$16.94	$16.94	626,600
2021-03-11	$17.03	$17.25	$16.62	$17.16	$17.16	1,009,421
2021-03-10	$17.57	$17.78	$16.77	$16.87	$16.87	883,258
2021-03-09	$17.38	$17.60	$17.03	$17.40	$17.40	832,329
2021-03-08	$17.50	$17.87	$17.02	$17.13	$17.13	508,909
2021-03-05	$17.25	$17.55	$16.45	$17.49	$17.49	987,002
2021-03-04	$17.20	$17.55	$16.51	$16.95	$16.95	1,129,313
2021-03-03	$17.57	$17.84	$17.08	$17.28	$17.28	835,543
2021-03-02	$18.01	$18.21	$17.66	$17.68	$17.68	666,982
2021-03-01	$18.41	$18.62	$17.88	$18.09	$18.09	838,945
2021-02-26	$18.04	$18.93	$17.87	$18.08	$18.08	957,602
2021-02-25	$19.16	$20.45	$17.93	$18.05	$18.05	2,207,838
2021-02-24	$18.04	$19.57	$17.57	$19.31	$19.31	948,210
2021-02-23	$18.18	$18.49	$17.57	$17.86	$17.86	667,303
2021-02-22	$18.81	$19.00	$18.39	$18.40	$18.40	540,810
2021-02-19	$18.20	$19.43	$18.20	$19.00	$19.00	784,344
2021-02-18	$18.47	$18.77	$18.13	$18.18	$18.18	576,750
2021-02-17	$18.55	$18.82	$18.16	$18.49	$18.49	744,820
2021-02-16	$18.87	$18.87	$17.98	$18.31	$18.31	672,049
2021-02-12	$18.48	$19.03	$18.22	$18.34	$18.34	592,091
2021-02-11	$19.38	$19.50	$18.40	$18.51	$18.51	583,820
2021-02-10	$19.76	$20.03	$19.04	$19.34	$19.34	493,160
2021-02-09	$19.65	$19.89	$19.21	$19.70	$19.70	618,657
2021-02-08	$19.51	$20.11	$19.38	$19.56	$19.56	1,113,224
2021-02-05	$19.78	$19.86	$19.31	$19.50	$19.50	630,589
2021-02-04	$19.99	$20.12	$19.53	$19.64	$19.64	619,288
2021-02-03	$19.84	$20.03	$19.38	$19.83	$19.83	771,647
2021-02-02	$18.47	$19.89	$18.30	$19.84	$19.84	1,161,964
2021-02-01	$17.56	$18.81	$17.08	$18.32	$18.32	1,855,792
2021-01-29	$18.30	$18.87	$17.35	$17.36	$17.36	1,110,430
2021-01-28	$18.00	$18.76	$17.74	$18.36	$18.36	1,216,428
2021-01-27	$17.46	$18.11	$16.84	$17.78	$17.78	1,646,487
2021-01-26	$18.37	$18.58	$17.46	$17.56	$17.56	1,073,184
2021-01-25	$17.76	$18.54	$17.53	$18.28	$18.28	1,366,639
2021-01-22	$17.52	$18.01	$17.40	$17.71	$17.71	820,130
2021-01-21	$17.97	$17.99	$17.42	$17.61	$17.61	1,978,155
2021-01-20	$17.96	$18.31	$17.53	$17.59	$17.59	853,348
2021-01-19	$17.97	$18.08	$17.63	$17.95	$17.95	995,583
2021-01-15	$18.13	$18.30	$17.55	$17.64	$17.64	980,993
2021-01-14	$18.66	$18.66	$17.63	$18.34	$18.34	954,233
2021-01-13	$18.66	$18.97	$17.96	$18.16	$18.16	1,081,871
2021-01-12	$19.30	$19.43	$18.70	$18.70	$18.70	921,115
2021-01-11	$19.80	$19.82	$18.87	$19.29	$19.29	950,434
2021-01-08	$19.77	$20.12	$19.42	$19.62	$19.62	641,994
2021-01-07	$19.70	$19.95	$19.21	$19.52	$19.52	791,369
2021-01-06	$20.59	$20.84	$19.46	$19.61	$19.61	1,556,953
2021-01-05	$20.67	$20.81	$20.38	$20.45	$20.45	653,605
2021-01-04	$21.37	$21.64	$20.37	$20.72	$20.72	1,050,177
2020-12-31	$21.27	$21.51	$20.84	$21.17	$21.17	698,810
2020-12-30	$21.00	$21.89	$21.00	$21.27	$21.27	624,204
2020-12-29	$22.26	$22.36	$20.57	$20.90	$20.90	1,228,752
2020-12-28	$21.06	$22.40	$20.60	$22.14	$22.14	2,698,410
2020-12-24	$20.73	$20.93	$20.46	$20.72	$20.72	433,028
2020-12-23	$20.95	$21.15	$20.18	$20.55	$20.55	811,585
2020-12-22	$19.85	$21.46	$19.65	$20.64	$20.64	1,850,354
2020-12-21	$18.25	$19.46	$18.19	$19.46	$19.46	1,792,621
2020-12-18	$18.70	$18.76	$18.23	$18.74	$18.74	2,916,302
2020-12-17	$18.25	$18.68	$18.15	$18.58	$18.58	1,334,546
2020-12-16	$18.25	$18.38	$17.65	$18.20	$18.20	1,179,511
2020-12-15	$18.04	$18.34	$17.46	$18.14	$18.14	893,810
2020-12-14	$18.12	$18.67	$17.90	$17.96	$17.96	1,475,049
2020-12-11	$17.95	$18.11	$17.40	$17.67	$17.67	710,760
2020-12-10	$17.43	$18.09	$17.19	$18.00	$18.00	1,091,565
2020-12-09	$18.48	$18.58	$17.31	$17.47	$17.47	1,043,507
2020-12-08	$17.80	$18.41	$17.45	$18.41	$18.41	1,268,107
2020-12-07	$17.61	$17.87	$17.34	$17.83	$17.83	960,500
2020-12-04	$17.11	$17.60	$17.11	$17.57	$17.57	757,687
2020-12-03	$17.46	$17.57	$17.06	$17.11	$17.11	747,399
2020-12-02	$17.60	$17.71	$17.14	$17.54	$17.54	970,457
2020-12-01	$17.69	$17.97	$17.14	$17.50	$17.50	1,106,907
2020-11-30	$18.56	$18.56	$16.94	$17.33	$17.33	937,642
2020-11-27	$17.85	$18.03	$17.39	$17.99	$17.99	672,702
2020-11-25	$17.72	$17.90	$17.55	$17.76	$17.76	888,980
2020-11-24	$18.22	$18.41	$17.58	$17.73	$17.73	974,634
2020-11-23	$18.65	$18.72	$17.85	$18.06	$18.06	879,498
2020-11-20	$18.23	$18.59	$17.55	$18.42	$18.42	1,589,991
2020-11-19	$18.75	$18.76	$18.05	$18.32	$18.32	705,509
2020-11-18	$18.97	$19.43	$18.61	$18.65	$18.65	862,699
2020-11-17	$18.28	$18.86	$18.08	$18.86	$18.86	761,544
2020-11-16	$18.49	$18.53	$18.06	$18.36	$18.36	792,642
2020-11-13	$17.29	$18.82	$17.27	$18.13	$18.13	1,236,017
2020-11-12	$17.20	$17.33	$16.92	$17.09	$17.09	670,209
2020-11-11	$17.44	$17.50	$16.85	$17.23	$17.23	579,544
2020-11-10	$17.26	$17.54	$16.76	$17.30	$17.30	1,149,271
2020-11-09	$17.13	$17.67	$16.79	$17.07	$17.07	1,127,667
2020-11-06	$17.27	$17.41	$16.26	$16.42	$16.42	549,456
2020-11-05	$17.33	$17.55	$16.36	$17.25	$17.25	876,399
2020-11-04	$16.20	$17.50	$16.20	$17.31	$17.31	1,139,140
2020-11-03	$16.61	$16.85	$15.80	$16.26	$16.26	907,564
2020-11-02	$16.40	$16.53	$15.69	$16.35	$16.35	624,184
2020-10-30	$16.00	$16.34	$15.80	$16.31	$16.31	695,895
2020-10-29	$15.38	$16.16	$14.87	$16.04	$16.04	757,678
2020-10-28	$15.51	$15.88	$15.20	$15.23	$15.23	613,236
2020-10-27	$16.44	$16.49	$15.74	$15.89	$15.89	669,848
2020-10-26	$16.34	$16.98	$16.01	$16.47	$16.47	715,902
2020-10-23	$16.64	$16.88	$16.08	$16.50	$16.50	773,963
2020-10-22	$15.52	$16.55	$15.50	$16.44	$16.44	666,868
2020-10-21	$15.49	$15.69	$15.36	$15.49	$15.49	522,336
2020-10-20	$15.32	$15.57	$15.17	$15.40	$15.40	516,838
2020-10-19	$15.38	$15.45	$14.93	$15.14	$15.14	512,492
2020-10-16	$15.49	$15.84	$15.22	$15.24	$15.24	379,828
2020-10-15	$15.46	$15.74	$15.09	$15.50	$15.50	540,906
2020-10-14	$15.71	$15.91	$15.30	$15.69	$15.69	628,143
2020-10-13	$15.33	$15.83	$15.27	$15.72	$15.72	460,563
2020-10-12	$15.91	$15.96	$15.30	$15.50	$15.50	462,652
2020-10-09	$15.82	$15.93	$15.51	$15.79	$15.79	484,516
2020-10-08	$15.97	$16.06	$15.59	$15.80	$15.80	498,644
2020-10-07	$14.72	$15.70	$14.61	$15.52	$15.52	929,031
2020-10-06	$15.18	$15.18	$14.59	$14.61	$14.61	710,540
2020-10-05	$14.81	$15.27	$14.47	$15.01	$15.01	764,595
2020-10-02	$14.71	$14.91	$14.43	$14.61	$14.61	642,476
2020-10-01	$14.92	$15.12	$14.79	$15.00	$15.00	899,020
2020-09-30	$14.83	$15.18	$14.64	$14.82	$14.82	876,197
2020-09-29	$15.17	$15.32	$14.72	$14.84	$14.84	573,875
2020-09-28	$14.77	$15.46	$14.57	$15.22	$15.22	1,684,285
2020-09-25	$14.53	$14.84	$14.35	$14.61	$14.61	738,318
2020-09-24	$14.70	$14.87	$14.27	$14.57	$14.57	691,040
2020-09-23	$15.58	$15.69	$14.77	$14.80	$14.80	674,319
2020-09-22	$15.23	$15.57	$15.07	$15.52	$15.52	481,138
2020-09-21	$15.95	$15.95	$14.88	$15.16	$15.16	844,384
2020-09-18	$16.40	$16.45	$15.93	$16.28	$16.28	1,872,238
2020-09-17	$15.81	$16.48	$15.54	$16.23	$16.23	776,980
2020-09-16	$15.50	$16.12	$15.50	$15.98	$15.98	765,935
2020-09-15	$15.84	$15.90	$15.30	$15.48	$15.48	596,024
2020-09-14	$14.86	$16.00	$14.74	$15.69	$15.69	975,818
2020-09-11	$14.70	$14.79	$14.12	$14.59	$14.59	650,493
2020-09-10	$14.67	$15.04	$14.59	$14.62	$14.62	741,037
2020-09-09	$15.00	$15.04	$14.41	$14.68	$14.68	955,091
2020-09-08	$13.79	$15.31	$13.25	$14.87	$14.87	1,991,424
2020-09-04	$13.80	$13.91	$13.13	$13.73	$13.73	733,345
2020-09-03	$14.17	$14.17	$13.70	$13.74	$13.74	729,934
2020-09-02	$13.69	$14.21	$13.50	$14.18	$14.18	722,806
2020-09-01	$14.21	$14.32	$13.52	$13.67	$13.67	965,240
2020-08-31	$14.31	$14.44	$13.94	$14.30	$14.30	583,280
2020-08-28	$14.11	$14.22	$13.89	$14.20	$14.20	518,147
2020-08-27	$14.43	$14.43	$13.92	$14.13	$14.13	586,749
2020-08-26	$14.70	$14.78	$14.32	$14.35	$14.35	384,719
2020-08-25	$14.44	$14.82	$14.28	$14.71	$14.71	427,915
2020-08-24	$14.80	$14.97	$14.17	$14.47	$14.47	723,525
2020-08-21	$15.34	$15.39	$14.65	$14.70	$14.70	710,775
2020-08-20	$15.45	$15.50	$15.01	$15.39	$15.39	589,205
2020-08-19	$15.64	$15.83	$15.48	$15.52	$15.52	551,618
2020-08-18	$15.90	$15.96	$15.32	$15.70	$15.70	580,316
2020-08-17	$15.46	$15.94	$15.42	$15.89	$15.89	586,105
2020-08-14	$15.91	$15.91	$15.41	$15.51	$15.51	435,109
2020-08-13	$15.79	$15.96	$15.65	$15.84	$15.84	388,714
2020-08-12	$15.67	$15.86	$15.53	$15.75	$15.75	582,915
2020-08-11	$15.60	$16.08	$15.36	$15.55	$15.55	718,849
2020-08-10	$15.45	$15.81	$15.38	$15.50	$15.50	845,907
2020-08-07	$15.52	$15.87	$15.15	$15.31	$15.31	876,781
2020-08-06	$16.81	$17.06	$15.14	$15.32	$15.32	2,219,002
2020-08-05	$16.99	$17.59	$16.81	$17.47	$17.47	748,507
2020-08-04	$16.78	$16.98	$16.40	$16.90	$16.90	755,732
2020-08-03	$16.47	$16.83	$16.16	$16.78	$16.78	707,708
2020-07-31	$17.09	$17.11	$16.05	$16.29	$16.29	886,532
2020-07-30	$16.61	$17.24	$16.61	$17.11	$17.11	607,422
2020-07-29	$16.80	$17.03	$16.47	$16.86	$16.86	493,696
2020-07-28	$17.19	$17.46	$16.67	$16.73	$16.73	675,314
2020-07-27	$16.50	$17.21	$16.49	$17.09	$17.09	864,489
2020-07-24	$16.76	$16.97	$16.29	$16.39	$16.39	839,228
2020-07-23	$17.06	$17.43	$16.70	$16.75	$16.75	666,073
2020-07-22	$17.38	$17.68	$16.91	$17.17	$17.17	586,155
2020-07-21	$17.90	$17.93	$17.27	$17.34	$17.34	701,293
2020-07-20	$17.84	$18.18	$17.33	$17.69	$17.69	1,284,201
2020-07-17	$17.17	$17.95	$17.13	$17.77	$17.77	1,414,700
2020-07-16	$17.36	$17.39	$17.01	$17.16	$17.16	1,067,600
2020-07-15	$16.84	$17.23	$16.72	$17.19	$17.19	1,515,600
2020-07-14	$15.72	$16.77	$15.49	$16.40	$16.40	2,136,800
2020-07-13	$15.91	$16.36	$15.60	$15.64	$15.64	1,121,200
2020-07-10	$15.57	$15.93	$15.14	$15.76	$15.76	896,600
2020-07-09	$15.48	$15.85	$15.35	$15.65	$15.65	1,282,600
2020-07-08	$15.18	$15.44	$14.95	$15.43	$15.43	1,483,600
2020-07-07	$14.83	$15.48	$14.71	$15.01	$15.01	1,074,000
2020-07-06	$15.76	$15.76	$14.90	$14.97	$14.97	1,737,000
2020-07-02	$16.26	$16.44	$15.32	$15.53	$15.53	2,276,000
2020-07-01	$14.85	$16.32	$14.81	$16.04	$16.04	3,384,200
2020-06-30	$14.30	$14.96	$14.23	$14.71	$14.71	4,532,300
2020-06-29	$13.02	$14.90	$12.52	$14.26	$14.26	12,898,400
2020-06-26	$21.52	$21.84	$19.66	$19.82	$19.82	3,992,067
2020-06-25	$20.11	$20.54	$19.74	$20.54	$20.54	1,658,983
2020-06-24	$20.59	$20.68	$19.18	$19.79	$19.79	1,827,579
2020-06-23	$21.78	$22.08	$20.74	$20.78	$20.78	1,679,375
2020-06-22	$21.80	$22.19	$21.00	$21.47	$21.47	1,853,916
2020-06-19	$20.25	$21.20	$20.09	$21.01	$21.01	1,890,018
2020-06-18	$19.76	$20.17	$19.41	$19.98	$19.98	963,547
2020-06-17	$19.84	$20.00	$19.43	$19.83	$19.83	911,357
2020-06-16	$19.83	$20.00	$19.23	$19.69	$19.69	861,687
2020-06-15	$18.39	$19.77	$18.11	$19.16	$19.16	991,110
2020-06-12	$18.96	$19.07	$18.10	$18.75	$18.75	1,222,764
2020-06-11	$18.54	$18.98	$18.22	$18.23	$18.23	1,261,909
2020-06-10	$19.81	$20.05	$19.26	$19.64	$19.64	807,188
2020-06-09	$19.80	$20.12	$19.43	$19.83	$19.83	775,542
2020-06-08	$19.70	$20.08	$19.35	$20.00	$20.00	864,381
2020-06-05	$19.00	$19.51	$18.56	$19.29	$19.29	882,289
2020-06-04	$18.61	$19.22	$18.34	$18.43	$18.43	845,791
2020-06-03	$18.48	$18.95	$18.38	$18.75	$18.75	799,423
2020-06-02	$18.70	$18.89	$18.24	$18.46	$18.46	851,562
2020-06-01	$18.25	$19.11	$18.22	$18.72	$18.72	942,440
2020-05-29	$18.33	$18.42	$17.60	$18.22	$18.22	850,354
2020-05-28	$18.99	$19.06	$18.35	$18.42	$18.42	717,215
2020-05-27	$19.50	$19.50	$17.87	$19.00	$19.00	1,121,545
2020-05-26	$18.95	$19.33	$18.40	$18.44	$18.44	1,105,020
2020-05-22	$17.26	$18.31	$17.07	$18.24	$18.24	1,384,828
2020-05-21	$16.60	$17.31	$16.35	$17.05	$17.05	898,625
2020-05-20	$16.18	$16.53	$15.96	$16.45	$16.45	688,729
2020-05-19	$16.15	$16.54	$15.71	$15.86	$15.86	692,118
2020-05-18	$15.62	$16.30	$15.38	$16.18	$16.18	1,224,475
2020-05-15	$14.37	$15.19	$14.17	$15.12	$15.12	751,150
2020-05-14	$14.14	$14.51	$13.69	$14.42	$14.42	786,822
2020-05-13	$14.92	$14.93	$13.91	$14.48	$14.48	1,001,130
2020-05-12	$15.62	$15.77	$14.64	$14.67	$14.67	1,056,650
2020-05-11	$14.77	$15.49	$14.71	$15.42	$15.42	1,232,609
2020-05-08	$14.98	$15.43	$14.66	$14.75	$14.75	779,358
2020-05-07	$15.54	$15.58	$14.68	$14.72	$14.72	921,874
2020-05-06	$14.73	$15.66	$14.49	$15.05	$15.05	1,902,983
2020-05-05	$14.50	$14.95	$14.27	$14.38	$14.38	927,119
2020-05-04	$13.65	$14.39	$13.58	$14.37	$14.37	1,043,736
2020-05-01	$14.00	$14.20	$13.60	$13.71	$13.71	1,369,608
2020-04-30	$15.06	$15.16	$14.21	$14.26	$14.26	944,908
2020-04-29	$15.35	$15.38	$14.85	$15.13	$15.13	938,862
2020-04-28	$15.67	$15.77	$14.86	$14.90	$14.90	804,785
2020-04-27	$14.80	$15.72	$14.80	$15.30	$15.30	863,933
2020-04-24	$14.48	$14.90	$14.37	$14.65	$14.65	1,275,955
2020-04-23	$14.75	$14.93	$14.27	$14.38	$14.38	968,558
2020-04-22	$15.00	$15.24	$14.60	$14.69	$14.69	687,175
2020-04-21	$14.62	$14.98	$14.32	$14.70	$14.70	1,210,865
2020-04-20	$14.66	$15.61	$14.53	$15.01	$15.01	968,922
2020-04-17	$14.69	$15.06	$14.25	$15.00	$15.00	927,641
2020-04-16	$14.51	$14.89	$13.89	$14.18	$14.18	1,067,268
2020-04-15	$14.41	$14.74	$14.15	$14.44	$14.44	1,107,652
2020-04-14	$14.65	$15.77	$14.53	$14.85	$14.85	1,168,160
2020-04-13	$14.35	$14.75	$14.08	$14.43	$14.43	646,677
2020-04-09	$14.30	$14.84	$14.17	$14.44	$14.44	775,024
2020-04-08	$13.84	$14.05	$13.41	$13.97	$13.97	1,016,508
2020-04-07	$13.41	$13.59	$12.82	$13.55	$13.55	1,472,198
2020-04-06	$12.21	$12.83	$12.12	$12.78	$12.78	796,383
2020-04-03	$11.50	$11.82	$11.28	$11.69	$11.69	712,209
2020-04-02	$10.85	$11.70	$10.81	$11.69	$11.69	1,044,529
2020-04-01	$11.43	$11.62	$10.87	$10.89	$10.89	744,970
2020-03-31	$11.72	$12.08	$11.46	$11.74	$11.74	760,164
2020-03-30	$11.37	$11.73	$10.96	$11.69	$11.69	799,157
2020-03-27	$11.69	$11.92	$11.22	$11.30	$11.30	883,100
2020-03-26	$11.41	$12.34	$11.39	$11.99	$11.99	2,464,974
2020-03-25	$11.67	$12.12	$11.10	$11.23	$11.23	2,232,700
2020-03-24	$11.49	$11.90	$11.17	$11.50	$11.50	2,157,840
2020-03-23	$11.69	$12.14	$10.74	$10.88	$10.88	2,036,533
2020-03-20	$12.68	$13.58	$11.60	$11.74	$11.74	1,669,886
2020-03-19	$11.03	$13.02	$10.77	$12.41	$12.41	2,170,557
2020-03-18	$9.77	$11.16	$9.66	$11.08	$11.08	1,916,491
2020-03-17	$10.81	$11.20	$9.94	$10.23	$10.23	2,992,469
2020-03-16	$11.48	$12.27	$9.60	$10.54	$10.54	3,202,314
2020-03-13	$12.99	$13.50	$11.91	$13.46	$13.46	1,917,758
2020-03-12	$12.40	$12.83	$11.79	$12.34	$12.34	2,535,975
2020-03-11	$14.93	$15.18	$13.62	$13.64	$13.64	1,799,240
2020-03-10	$15.49	$16.44	$14.71	$15.31	$15.31	1,515,842
2020-03-09	$15.13	$15.74	$14.86	$14.87	$14.87	2,499,584
2020-03-06	$16.98	$17.18	$15.98	$16.52	$16.52	1,953,317
2020-03-05	$18.39	$18.43	$17.06	$17.32	$17.32	1,154,089
2020-03-04	$18.72	$19.22	$18.35	$18.64	$18.64	978,887
2020-03-03	$18.15	$19.13	$18.09	$18.46	$18.46	1,224,166
2020-03-02	$18.55	$18.71	$17.27	$18.30	$18.30	1,561,941
2020-02-28	$17.31	$18.68	$17.30	$18.65	$18.65	1,443,207
2020-02-27	$18.25	$18.70	$17.44	$17.93	$17.93	1,493,203
2020-02-26	$19.20	$19.69	$18.42	$18.47	$18.47	947,130
2020-02-25	$21.00	$21.15	$19.07	$19.14	$19.14	1,612,030
2020-02-24	$20.67	$21.27	$20.32	$20.93	$20.93	1,007,860
2020-02-21	$21.06	$22.82	$20.85	$21.45	$21.45	1,427,116
2020-02-20	$21.00	$21.90	$20.02	$21.06	$21.06	3,551,047
2020-02-19	$21.30	$21.74	$20.67	$21.66	$21.66	1,721,269
2020-02-18	$21.15	$21.16	$20.36	$21.14	$21.14	643,808
2020-02-14	$21.51	$21.71	$20.81	$21.00	$21.00	539,917
2020-02-13	$21.89	$21.99	$21.30	$21.51	$21.51	548,614
2020-02-12	$21.90	$22.31	$21.85	$21.93	$21.93	445,251
2020-02-11	$22.41	$22.42	$21.74	$21.81	$21.81	500,987
2020-02-10	$21.81	$22.35	$21.72	$22.20	$22.20	385,047
2020-02-07	$22.30	$22.51	$21.68	$21.85	$21.85	564,517
2020-02-06	$22.48	$22.83	$22.15	$22.26	$22.26	569,247
2020-02-05	$22.37	$22.77	$21.88	$22.42	$22.42	696,687
2020-02-04	$21.14	$22.29	$21.04	$22.25	$22.25	1,397,990
2020-02-03	$20.97	$21.19	$20.72	$20.83	$20.83	882,703
2020-01-31	$21.29	$21.49	$20.50	$20.86	$20.86	1,166,656
2020-01-30	$22.52	$22.69	$21.38	$21.42	$21.42	1,024,175
2020-01-29	$23.62	$24.13	$22.68	$22.80	$22.80	913,812
2020-01-28	$23.02	$23.95	$22.94	$23.74	$23.74	1,044,593
2020-01-27	$22.32	$23.38	$22.23	$22.86	$22.86	843,811
2020-01-24	$23.40	$23.83	$22.24	$22.60	$22.60	1,084,585
2020-01-23	$24.54	$24.76	$23.35	$23.40	$23.40	1,430,488
2020-01-22	$24.00	$24.65	$23.10	$24.53	$24.53	2,427,825
2020-01-21	$21.55	$23.56	$21.44	$23.01	$23.01	2,799,942
2020-01-17	$23.10	$23.18	$21.51	$21.55	$21.55	972,084
2020-01-16	$22.70	$23.11	$22.50	$22.91	$22.91	611,185
2020-01-15	$22.62	$23.54	$22.23	$22.43	$22.43	1,036,250
2020-01-14	$22.22	$23.17	$21.70	$22.64	$22.64	1,032,378
2020-01-13	$21.05	$22.27	$20.68	$22.21	$22.21	2,176,137
2020-01-10	$21.27	$21.37	$20.67	$21.02	$21.02	1,847,647
2020-01-09	$21.90	$22.03	$21.07	$21.34	$21.34	963,792
2020-01-08	$21.67	$22.25	$21.60	$21.80	$21.80	1,782,101
2020-01-07	$22.80	$22.90	$21.51	$21.75	$21.75	1,576,808
2020-01-06	$22.82	$23.11	$22.09	$22.82	$22.82	906,782
2020-01-03	$22.74	$23.36	$22.74	$22.90	$22.90	762,547
2020-01-02	$23.67	$23.75	$22.89	$23.18	$23.18	1,364,727
2019-12-31	$23.55	$23.83	$23.37	$23.50	$23.50	737,179
2019-12-30	$24.05	$24.06	$23.60	$23.63	$23.63	805,460
2019-12-27	$24.82	$24.82	$23.96	$24.10	$24.10	850,387
2019-12-26	$25.15	$25.29	$24.67	$24.76	$24.76	656,330
2019-12-24	$25.32	$25.75	$25.03	$25.26	$25.26	386,227
2019-12-23	$24.53	$25.35	$24.52	$25.20	$25.20	1,188,672
2019-12-20	$25.25	$25.50	$24.47	$24.51	$24.51	3,044,667
2019-12-19	$25.08	$25.32	$24.90	$25.02	$25.02	946,459
2019-12-18	$25.26	$25.62	$24.61	$25.12	$25.12	1,087,125
2019-12-17	$25.65	$26.24	$25.21	$25.30	$25.30	924,924
2019-12-16	$25.75	$25.90	$25.30	$25.62	$25.62	1,495,714
2019-12-13	$25.37	$25.91	$25.21	$25.42	$25.42	981,444
2019-12-12	$25.59	$26.15	$25.31	$25.56	$25.56	1,307,848
2019-12-11	$25.68	$25.92	$25.38	$25.59	$25.59	800,628
2019-12-10	$25.57	$26.06	$25.57	$25.69	$25.69	1,225,481
2019-12-09	$26.01	$26.15	$25.27	$25.62	$25.62	803,183
2019-12-06	$25.93	$26.25	$25.46	$25.74	$25.74	1,156,312
2019-12-05	$26.52	$26.63	$25.22	$25.64	$25.64	895,876
2019-12-04	$26.70	$26.81	$26.21	$26.45	$26.45	933,514
2019-12-03	$26.20	$26.66	$25.78	$26.61	$26.61	756,492
2019-12-02	$25.56	$26.34	$25.43	$26.17	$26.17	932,202
2019-11-29	$25.47	$26.17	$25.31	$25.56	$25.56	346,303
2019-11-27	$25.04	$25.66	$25.00	$25.49	$25.49	1,049,435
2019-11-26	$25.80	$25.96	$24.92	$25.04	$25.04	896,000
2019-11-25	$24.79	$25.83	$24.78	$25.69	$25.69	1,041,907
2019-11-22	$24.59	$24.90	$24.37	$24.71	$24.71	843,139
2019-11-21	$23.44	$24.47	$23.01	$24.41	$24.41	950,940
2019-11-20	$22.99	$23.66	$22.83	$23.38	$23.38	895,055
2019-11-19	$22.62	$23.21	$22.26	$23.20	$23.20	938,338
2019-11-18	$21.51	$22.53	$21.24	$22.42	$22.42	994,570
2019-11-15	$21.05	$21.67	$20.77	$21.58	$21.58	1,179,604
2019-11-14	$20.30	$21.64	$20.11	$20.84	$20.84	1,666,517
2019-11-13	$20.77	$21.43	$20.03	$20.12	$20.12	1,143,102
2019-11-12	$21.20	$21.67	$20.60	$20.74	$20.74	1,738,811
2019-11-11	$21.32	$21.32	$20.46	$20.59	$20.59	1,159,824
2019-11-08	$20.69	$21.58	$20.60	$21.47	$21.47	653,811
2019-11-07	$21.07	$21.21	$20.52	$20.72	$20.72	1,001,239
2019-11-06	$21.24	$21.41	$20.67	$20.75	$20.75	647,241
2019-11-05	$21.51	$21.84	$21.06	$21.22	$21.22	732,010
2019-11-04	$21.90	$22.20	$21.42	$21.54	$21.54	877,711
2019-11-01	$21.26	$21.60	$21.18	$21.59	$21.59	962,828
2019-10-31	$21.30	$21.48	$20.80	$21.25	$21.25	681,343
2019-10-30	$20.96	$21.48	$20.76	$21.30	$21.30	652,300
2019-10-29	$20.96	$21.23	$20.38	$21.06	$21.06	687,572
2019-10-28	$19.84	$21.29	$19.63	$20.97	$20.97	1,140,762
2019-10-25	$19.23	$19.90	$19.15	$19.81	$19.81	543,964
2019-10-24	$19.41	$19.48	$19.03	$19.29	$19.29	428,993
2019-10-23	$18.58	$19.27	$18.36	$19.24	$19.24	909,565
2019-10-22	$19.17	$19.42	$18.54	$18.59	$18.59	906,366
2019-10-21	$18.68	$19.31	$18.67	$19.04	$19.04	895,362
2019-10-18	$18.49	$18.87	$18.29	$18.45	$18.45	1,123,114
2019-10-17	$17.97	$18.79	$17.93	$18.60	$18.60	725,910
2019-10-16	$17.82	$17.99	$17.51	$17.85	$17.85	910,952
2019-10-15	$17.69	$17.91	$17.40	$17.84	$17.84	1,078,501
2019-10-14	$17.73	$18.10	$17.67	$17.70	$17.70	600,536
2019-10-11	$17.97	$18.35	$17.77	$17.90	$17.90	853,681
2019-10-10	$18.26	$18.45	$17.46	$17.70	$17.70	720,488
2019-10-09	$18.24	$18.59	$17.90	$18.28	$18.28	828,217
2019-10-08	$18.32	$18.75	$17.79	$18.26	$18.26	1,539,720
2019-10-07	$17.84	$18.41	$17.56	$18.26	$18.26	1,742,211
2019-10-04	$18.17	$18.49	$17.25	$17.42	$17.42	6,847,377
2019-10-03	$18.53	$19.75	$18.45	$19.37	$19.37	1,233,335
2019-10-02	$17.79	$18.76	$17.25	$18.64	$18.64	1,884,715
2019-10-01	$18.66	$19.68	$17.49	$17.56	$17.56	1,927,517
2019-09-30	$19.74	$19.74	$18.47	$18.50	$18.50	721,576
2019-09-27	$18.87	$19.84	$18.61	$19.60	$19.60	578,653
2019-09-26	$19.07	$19.52	$18.78	$18.85	$18.85	480,272
2019-09-25	$19.46	$19.71	$18.96	$19.16	$19.16	546,639
2019-09-24	$19.42	$19.73	$18.82	$19.51	$19.51	969,891
2019-09-23	$19.28	$19.71	$19.24	$19.39	$19.39	777,521
2019-09-20	$20.12	$20.52	$19.00	$19.41	$19.41	4,221,953
2019-09-19	$21.04	$21.06	$20.16	$20.19	$20.19	947,386
2019-09-18	$21.44	$21.80	$20.87	$21.00	$21.00	1,254,007
2019-09-17	$20.95	$21.48	$20.61	$21.39	$21.39	820,915
2019-09-16	$20.50	$21.14	$20.37	$20.99	$20.99	677,428
2019-09-13	$20.63	$20.82	$20.10	$20.51	$20.51	1,070,487
2019-09-12	$20.80	$20.80	$20.26	$20.51	$20.51	866,313
2019-09-11	$19.83	$20.82	$19.81	$20.74	$20.74	1,295,497
2019-09-10	$18.41	$19.78	$18.24	$19.77	$19.77	1,227,754
2019-09-09	$17.99	$18.49	$17.68	$18.42	$18.42	459,095
2019-09-06	$18.55	$18.68	$17.95	$18.00	$18.00	465,723
2019-09-05	$18.27	$18.64	$17.94	$18.49	$18.49	481,525
2019-09-04	$17.76	$18.22	$17.63	$18.04	$18.04	601,252
2019-09-03	$18.39	$18.44	$17.53	$17.61	$17.61	731,443
2019-08-30	$18.83	$18.90	$18.18	$18.52	$18.52	330,702
2019-08-29	$17.87	$18.88	$17.70	$18.75	$18.75	855,345
2019-08-28	$16.72	$17.69	$16.60	$17.61	$17.61	450,430
2019-08-27	$17.26	$17.63	$16.66	$16.83	$16.83	566,264
2019-08-26	$17.56	$17.56	$17.07	$17.21	$17.21	454,630
2019-08-23	$18.04	$18.43	$17.26	$17.38	$17.38	566,701
2019-08-22	$18.47	$18.47	$17.82	$18.08	$18.08	483,574
2019-08-21	$18.16	$18.42	$17.86	$18.39	$18.39	454,981
2019-08-20	$17.70	$18.16	$17.44	$18.00	$18.00	643,725
2019-08-19	$17.41	$17.86	$17.08	$17.75	$17.75	681,181
2019-08-16	$16.99	$17.29	$16.76	$17.18	$17.18	696,227
2019-08-15	$17.30	$17.58	$16.85	$16.90	$16.90	619,122
2019-08-14	$17.82	$18.16	$17.11	$17.30	$17.30	1,018,487
2019-08-13	$17.96	$18.45	$17.83	$18.17	$18.17	739,922
2019-08-12	$18.01	$18.35	$17.83	$18.08	$18.08	789,166
2019-08-09	$17.95	$18.68	$17.75	$18.04	$18.04	1,027,043
2019-08-08	$17.19	$17.97	$17.15	$17.87	$17.87	799,677
2019-08-07	$16.23	$17.09	$15.68	$17.03	$17.03	1,161,829
2019-08-06	$16.67	$16.91	$15.82	$16.44	$16.44	1,575,393
2019-08-05	$16.31	$17.04	$16.04	$16.45	$16.45	1,523,944
2019-08-02	$17.09	$17.14	$16.12	$16.36	$16.36	988,109
2019-08-01	$17.41	$17.91	$16.97	$17.13	$17.13	844,035
2019-07-31	$17.85	$18.14	$17.42	$17.44	$17.44	1,057,740
2019-07-30	$17.62	$17.87	$17.33	$17.83	$17.83	640,452
2019-07-29	$17.72	$17.96	$17.42	$17.67	$17.67	891,415
2019-07-26	$17.46	$17.84	$17.46	$17.74	$17.74	599,914
2019-07-25	$18.05	$18.09	$17.39	$17.41	$17.41	536,806
2019-07-24	$17.76	$17.98	$17.55	$17.97	$17.97	739,721
2019-07-23	$18.32	$18.38	$17.61	$17.82	$17.82	632,017
2019-07-22	$18.46	$18.72	$18.01	$18.18	$18.18	665,637
2019-07-19	$19.19	$19.22	$18.42	$18.45	$18.45	579,869
2019-07-18	$19.08	$19.35	$18.88	$19.20	$19.20	634,441
2019-07-17	$18.74	$19.25	$18.67	$19.14	$19.14	730,881
2019-07-16	$18.43	$18.78	$18.20	$18.71	$18.71	490,323
2019-07-15	$18.57	$18.92	$18.24	$18.29	$18.29	672,529
2019-07-12	$18.27	$18.64	$18.00	$18.52	$18.52	446,822
2019-07-11	$19.06	$19.06	$18.10	$18.31	$18.31	826,767
2019-07-10	$18.84	$19.06	$18.50	$18.98	$18.98	978,674
2019-07-09	$17.79	$18.85	$17.76	$18.82	$18.82	661,996
2019-07-08	$18.24	$18.37	$17.57	$17.85	$17.85	897,227
2019-07-05	$18.58	$19.00	$18.27	$18.33	$18.33	568,750
2019-07-03	$18.10	$18.80	$17.88	$18.76	$18.76	465,647
2019-07-02	$18.95	$19.00	$17.50	$18.00	$18.00	1,100,043
2019-07-01	$18.97	$19.03	$18.73	$18.94	$18.94	821,939
2019-06-28	$18.57	$19.06	$18.33	$18.59	$18.59	1,858,091
2019-06-27	$18.30	$18.47	$17.87	$18.43	$18.43	633,725
2019-06-26	$18.20	$18.66	$18.03	$18.24	$18.24	669,499
2019-06-25	$17.84	$18.41	$17.75	$18.13	$18.13	451,358
2019-06-24	$18.46	$18.68	$17.74	$17.76	$17.76	771,337
2019-06-21	$18.24	$18.64	$17.80	$18.49	$18.49	1,561,289
2019-06-20	$18.34	$18.45	$18.14	$18.31	$18.31	699,817
2019-06-19	$18.41	$18.55	$18.02	$18.13	$18.13	517,484
2019-06-18	$18.40	$18.71	$18.11	$18.23	$18.23	577,129
2019-06-17	$17.80	$18.43	$17.68	$18.26	$18.26	820,987
2019-06-14	$17.60	$18.04	$17.36	$17.65	$17.65	716,441
2019-06-13	$17.19	$17.65	$17.04	$17.65	$17.65	379,142
2019-06-12	$17.03	$17.22	$16.60	$17.12	$17.12	686,959
2019-06-11	$17.48	$17.67	$17.00	$17.04	$17.04	513,390
2019-06-10	$17.77	$18.09	$17.20	$17.28	$17.28	582,026
2019-06-07	$17.21	$17.83	$17.10	$17.71	$17.71	667,775
2019-06-06	$17.62	$17.64	$16.90	$17.13	$17.13	639,403
2019-06-05	$18.01	$18.04	$17.47	$17.70	$17.70	573,588
2019-06-04	$17.84	$17.95	$17.55	$17.87	$17.87	675,842
2019-06-03	$17.12	$17.85	$17.02	$17.69	$17.69	933,642
2019-05-31	$17.15	$17.40	$16.97	$17.03	$17.03	760,558
2019-05-30	$17.96	$18.10	$17.26	$17.34	$17.34	801,961
2019-05-29	$17.69	$17.89	$17.36	$17.73	$17.73	538,750
2019-05-28	$18.04	$18.40	$17.73	$17.86	$17.86	812,477
2019-05-24	$17.82	$18.33	$17.82	$18.18	$18.18	668,454
2019-05-23	$17.61	$18.25	$17.35	$17.73	$17.73	1,376,063
2019-05-22	$18.16	$18.38	$17.48	$17.54	$17.54	721,200
2019-05-21	$17.67	$18.32	$17.40	$18.32	$18.32	900,698
2019-05-20	$18.03	$18.14	$17.54	$17.81	$17.81	1,029,074
2019-05-17	$18.15	$18.55	$18.00	$18.06	$18.06	948,833
2019-05-16	$18.40	$18.67	$18.04	$18.27	$18.27	1,277,163
2019-05-15	$18.05	$18.26	$17.66	$18.13	$18.13	1,009,829
2019-05-14	$17.53	$18.40	$17.53	$18.12	$18.12	1,208,464
2019-05-13	$17.59	$17.78	$17.30	$17.50	$17.50	869,812
2019-05-10	$18.12	$18.72	$17.90	$18.00	$18.00	1,138,158
2019-05-09	$17.00	$18.34	$16.92	$18.28	$18.28	1,339,045
2019-05-08	$16.86	$17.14	$16.62	$16.93	$16.93	1,730,318
2019-05-07	$17.43	$17.49	$16.80	$16.96	$16.96	1,342,060
2019-05-06	$16.67	$17.73	$16.64	$17.59	$17.59	1,372,956
2019-05-03	$17.90	$18.15	$16.85	$17.00	$17.00	3,347,189
2019-05-02	$17.85	$18.34	$17.26	$17.85	$17.85	3,880,423
2019-05-01	$16.27	$19.94	$16.20	$17.75	$17.75	12,163,787
2019-04-30	$22.70	$22.73	$21.63	$21.68	$21.68	1,839,786
2019-04-29	$24.28	$24.56	$22.51	$22.73	$22.73	1,712,923
2019-04-26	$23.84	$24.31	$23.51	$24.17	$24.17	712,509
2019-04-25	$23.61	$23.95	$23.29	$23.79	$23.79	740,365
2019-04-24	$24.34	$24.41	$23.43	$23.54	$23.54	809,013
2019-04-23	$22.96	$24.40	$22.78	$24.10	$24.10	1,083,795
2019-04-22	$23.51	$23.75	$22.68	$23.00	$23.00	858,786
2019-04-18	$22.79	$23.73	$22.12	$23.50	$23.50	1,056,470
2019-04-17	$23.60	$23.89	$22.28	$22.72	$22.72	1,167,487
2019-04-16	$24.00	$24.15	$23.47	$23.54	$23.54	931,500
2019-04-15	$24.94	$25.17	$23.59	$23.90	$23.90	1,610,274
2019-04-12	$24.99	$25.25	$24.62	$24.92	$24.92	801,893
2019-04-11	$25.11	$25.44	$24.58	$24.66	$24.66	686,212
2019-04-10	$25.33	$25.73	$24.71	$25.17	$25.17	642,546
2019-04-09	$26.13	$26.38	$25.13	$25.21	$25.21	576,948
2019-04-08	$26.10	$26.19	$25.67	$26.14	$26.14	428,069
2019-04-05	$25.95	$26.46	$25.67	$26.09	$26.09	659,925
2019-04-04	$26.21	$26.35	$25.51	$25.86	$25.86	705,345
2019-04-03	$26.00	$26.59	$25.70	$26.22	$26.22	1,007,860
2019-04-02	$24.57	$25.63	$24.55	$25.56	$25.56	843,607
2019-04-01	$24.75	$25.55	$24.37	$24.55	$24.55	1,209,222
2019-03-29	$23.75	$24.71	$23.64	$24.44	$24.44	1,066,422
2019-03-28	$23.40	$23.75	$23.31	$23.55	$23.55	518,275
2019-03-27	$23.98	$23.98	$23.37	$23.39	$23.39	642,533
2019-03-26	$23.19	$23.90	$23.19	$23.89	$23.89	674,203
2019-03-25	$23.75	$23.99	$22.87	$23.15	$23.15	815,936
2019-03-22	$24.52	$24.87	$23.74	$23.78	$23.78	1,161,975
2019-03-21	$24.44	$25.07	$24.44	$24.64	$24.64	492,303
2019-03-20	$24.58	$25.22	$24.30	$24.70	$24.70	1,135,422
2019-03-19	$24.58	$24.90	$24.10	$24.61	$24.61	1,172,509
2019-03-18	$23.75	$24.53	$23.44	$24.40	$24.40	1,015,256
2019-03-15	$24.17	$24.33	$23.60	$23.70	$23.70	2,304,789
2019-03-14	$24.95	$25.00	$24.05	$24.09	$24.09	663,708
2019-03-13	$25.25	$25.36	$24.82	$24.95	$24.95	799,115
2019-03-12	$25.28	$25.45	$24.41	$25.06	$25.06	1,437,201
2019-03-11	$25.95	$26.25	$25.04	$25.25	$25.25	1,294,417
2019-03-08	$25.52	$26.13	$25.38	$25.74	$25.74	520,121
2019-03-07	$25.64	$25.89	$25.32	$25.72	$25.72	610,866
2019-03-06	$27.61	$27.61	$25.66	$25.67	$25.67	1,122,480
2019-03-05	$28.22	$28.65	$27.50	$27.52	$27.52	1,252,405
2019-03-04	$28.17	$28.58	$27.73	$28.13	$28.13	893,885
2019-03-01	$26.67	$28.00	$25.81	$27.99	$27.99	908,328
2019-02-28	$27.51	$27.75	$26.38	$26.47	$26.47	791,765
2019-02-27	$27.84	$28.60	$27.45	$27.56	$27.56	670,977
2019-02-26	$27.67	$28.29	$27.43	$27.82	$27.82	753,813
2019-02-25	$27.08	$27.89	$27.08	$27.67	$27.67	1,223,512
2019-02-22	$28.06	$28.70	$26.84	$27.14	$27.14	1,133,349
2019-02-21	$28.35	$28.46	$28.01	$28.07	$28.07	845,471
2019-02-20	$27.34	$28.52	$27.01	$28.34	$28.34	787,950
2019-02-19	$28.05	$28.24	$27.26	$27.39	$27.39	940,096
2019-02-15	$26.37	$27.78	$26.33	$27.62	$27.62	1,089,118
2019-02-14	$26.26	$26.80	$26.18	$26.20	$26.20	793,819
2019-02-13	$27.98	$28.16	$26.28	$26.31	$26.31	762,155
2019-02-12	$27.47	$27.93	$27.03	$27.90	$27.90	1,127,018
2019-02-11	$27.43	$27.43	$26.80	$27.26	$27.26	502,634
2019-02-08	$26.89	$27.61	$26.65	$27.22	$27.22	474,060
2019-02-07	$27.23	$27.46	$26.89	$26.92	$26.92	689,920
2019-02-06	$27.89	$27.96	$26.58	$27.31	$27.31	781,467
2019-02-05	$27.96	$28.57	$27.60	$27.89	$27.89	653,028
2019-02-04	$27.55	$27.98	$27.25	$27.93	$27.93	384,336
2019-02-01	$26.94	$27.52	$26.54	$27.50	$27.50	520,941
2019-01-31	$26.90	$27.25	$26.52	$26.90	$26.90	581,281
2019-01-30	$26.10	$27.00	$25.84	$26.98	$26.98	531,882
2019-01-29	$25.81	$26.25	$25.66	$25.96	$25.96	468,045
2019-01-28	$26.14	$26.45	$25.57	$25.84	$25.84	628,960
2019-01-25	$25.85	$26.53	$25.40	$26.45	$26.45	662,104
2019-01-24	$25.41	$26.00	$25.12	$25.74	$25.74	378,046
2019-01-23	$26.53	$26.62	$25.44	$25.49	$25.49	530,610
2019-01-22	$26.86	$27.09	$26.17	$26.24	$26.24	950,078
2019-01-18	$27.17	$27.45	$26.48	$27.03	$27.03	583,641
2019-01-17	$27.15	$27.59	$25.30	$26.79	$26.79	1,732,509
2019-01-16	$26.65	$27.41	$26.65	$27.27	$27.27	767,033
2019-01-15	$25.94	$26.85	$25.74	$26.68	$26.68	470,561
2019-01-14	$25.93	$26.24	$25.55	$25.93	$25.93	683,830
2019-01-11	$25.74	$26.34	$25.56	$26.09	$26.09	588,049
2019-01-10	$25.29	$26.23	$24.34	$26.00	$26.00	1,099,852
2019-01-09	$26.35	$26.45	$25.28	$25.34	$25.34	900,772
2019-01-08	$27.14	$27.87	$26.23	$26.33	$26.33	1,121,372
2019-01-07	$26.25	$26.96	$25.21	$26.84	$26.84	1,276,272
2019-01-04	$26.45	$26.86	$24.73	$26.06	$26.06	1,390,974
2019-01-03	$26.00	$28.12	$25.91	$26.09	$26.09	1,820,204
2019-01-02	$25.09	$26.12	$25.01	$26.00	$26.00	855,748
2018-12-31	$25.41	$27.36	$24.72	$25.94	$25.94	1,587,804
2018-12-28	$23.48	$24.44	$23.14	$23.75	$23.75	550,495
2018-12-27	$23.73	$24.16	$22.44	$23.52	$23.52	655,766
2018-12-26	$22.18	$24.11	$21.90	$24.01	$24.01	782,686
2018-12-24	$21.88	$22.77	$21.71	$22.03	$22.03	386,330
2018-12-21	$22.32	$22.76	$21.25	$22.19	$22.19	2,144,728
2018-12-20	$23.96	$24.15	$22.20	$22.26	$22.26	1,330,748
2018-12-19	$24.52	$25.32	$23.46	$23.92	$23.92	901,716
2018-12-18	$25.12	$25.55	$24.09	$24.45	$24.45	654,625
2018-12-17	$24.81	$25.80	$24.28	$24.94	$24.94	952,996
2018-12-14	$25.94	$26.57	$24.87	$24.97	$24.97	645,082
2018-12-13	$26.86	$27.08	$25.95	$26.06	$26.06	894,691
2018-12-12	$27.34	$27.78	$26.65	$26.69	$26.69	466,930
2018-12-11	$27.43	$27.43	$26.22	$26.94	$26.94	659,270
2018-12-10	$26.55	$27.10	$25.87	$26.93	$26.93	617,073
2018-12-07	$27.80	$28.35	$26.52	$26.55	$26.55	791,376
2018-12-06	$27.42	$28.47	$26.90	$27.88	$27.88	953,086
2018-12-04	$29.16	$29.49	$27.81	$27.88	$27.88	1,008,626
2018-12-03	$28.98	$29.36	$28.50	$29.28	$29.28	742,628
2018-11-30	$28.11	$28.74	$27.76	$28.73	$28.73	919,086
2018-11-29	$28.15	$28.54	$27.62	$28.05	$28.05	1,062,359
2018-11-28	$26.54	$28.42	$25.86	$28.41	$28.41	863,107
2018-11-27	$25.67	$26.99	$25.33	$26.43	$26.43	878,796
2018-11-26	$26.15	$26.37	$25.47	$25.93	$25.93	709,820
2018-11-23	$24.44	$26.33	$24.44	$26.04	$26.04	545,285
2018-11-21	$23.68	$24.86	$23.57	$24.68	$24.68	1,347,385
2018-11-20	$23.24	$23.95	$22.91	$23.28	$23.28	1,376,709
2018-11-19	$26.44	$26.67	$24.03	$24.04	$24.04	1,408,138
2018-11-16	$27.66	$28.15	$26.29	$26.71	$26.71	1,142,292
2018-11-15	$27.42	$28.38	$27.21	$27.85	$27.85	677,110
2018-11-14	$27.29	$28.18	$27.00	$27.51	$27.51	1,068,499
2018-11-13	$27.89	$28.27	$26.95	$27.16	$27.16	701,445
2018-11-12	$28.08	$28.21	$26.06	$27.55	$27.55	1,258,989
2018-11-09	$29.84	$30.11	$27.80	$28.35	$28.35	1,456,948
2018-11-08	$30.65	$31.24	$29.70	$29.98	$29.98	1,287,067
2018-11-07	$28.81	$31.25	$28.81	$31.11	$31.11	1,124,190
2018-11-06	$29.24	$29.91	$28.29	$28.89	$28.89	1,059,092
2018-11-05	$29.95	$29.95	$28.02	$29.41	$29.41	738,417
2018-11-02	$31.12	$31.81	$29.69	$30.07	$30.07	819,359
2018-11-01	$28.52	$31.55	$28.25	$31.03	$31.03	1,274,048
2018-10-31	$27.33	$28.26	$26.94	$27.76	$27.76	1,252,510
2018-10-30	$27.56	$28.75	$26.35	$26.87	$26.87	1,220,512
2018-10-29	$27.76	$28.22	$26.56	$27.27	$27.27	1,237,650
2018-10-26	$26.70	$28.02	$26.13	$27.59	$27.59	770,114
2018-10-25	$26.23	$27.80	$25.72	$27.13	$27.13	1,399,541
2018-10-24	$27.76	$27.85	$25.46	$25.53	$25.53	1,526,577
2018-10-23	$27.21	$28.55	$26.18	$27.71	$27.71	1,215,885
2018-10-22	$29.27	$29.27	$26.82	$27.71	$27.71	1,217,387
2018-10-19	$29.35	$30.02	$29.00	$29.13	$29.13	504,339
2018-10-18	$30.17	$30.69	$29.01	$29.33	$29.33	610,594
2018-10-17	$30.31	$30.53	$29.50	$30.32	$30.32	651,166
2018-10-16	$29.43	$30.64	$28.95	$30.47	$30.47	751,886
2018-10-15	$29.48	$30.31	$28.53	$29.14	$29.14	503,997
2018-10-12	$29.70	$30.29	$28.54	$29.41	$29.41	602,207
2018-10-11	$29.30	$29.80	$28.29	$29.00	$29.00	1,321,470
2018-10-10	$30.38	$31.31	$29.28	$29.33	$29.33	1,007,873
2018-10-09	$30.76	$32.45	$30.25	$30.60	$30.60	969,848
2018-10-08	$30.64	$32.14	$29.94	$31.00	$31.00	1,439,972
2018-10-05	$30.76	$31.52	$29.89	$30.89	$30.89	992,888
2018-10-04	$31.76	$32.14	$30.43	$30.59	$30.59	693,089
2018-10-03	$31.04	$32.13	$30.62	$32.01	$32.01	974,460
2018-10-02	$31.10	$31.10	$30.02	$30.79	$30.79	1,322,157
2018-10-01	$31.70	$32.45	$31.13	$31.17	$31.17	1,481,627
2018-09-28	$31.30	$31.70	$30.50	$31.65	$31.65	1,180,983
2018-09-27	$30.25	$31.50	$29.65	$31.35	$31.35	1,769,318
2018-09-26	$32.70	$32.88	$29.30	$30.00	$30.00	3,280,516
2018-09-25	$31.70	$32.80	$31.20	$32.70	$32.70	2,027,357
2018-09-24	$31.25	$32.08	$31.15	$31.65	$31.65	1,144,220
2018-09-21	$33.15	$33.20	$31.35	$31.40	$31.40	2,607,603
2018-09-20	$33.75	$33.90	$32.65	$33.10	$33.10	1,244,860
2018-09-19	$34.10	$34.50	$33.30	$33.70	$33.70	1,086,158
2018-09-18	$33.90	$34.50	$33.20	$34.20	$34.20	1,001,981
2018-09-17	$34.45	$35.10	$33.65	$33.80	$33.80	1,015,717
2018-09-14	$35.05	$35.05	$33.65	$34.65	$34.65	947,543
2018-09-13	$35.00	$35.52	$34.05	$34.48	$34.48	654,928
2018-09-12	$36.50	$37.25	$33.30	$34.95	$34.95	2,658,702
2018-09-11	$37.50	$38.50	$37.15	$37.95	$37.95	551,873
2018-09-10	$37.20	$37.60	$36.25	$37.45	$37.45	519,247
2018-09-07	$37.40	$38.80	$36.85	$37.05	$37.05	489,932
2018-09-06	$39.10	$39.20	$37.30	$37.60	$37.60	438,024
2018-09-05	$39.30	$39.60	$38.25	$39.00	$39.00	449,898
2018-09-04	$38.35	$39.30	$37.70	$39.25	$39.25	476,934
2018-08-31	$38.65	$39.20	$38.35	$38.55	$38.55	474,494
2018-08-30	$39.60	$40.05	$38.45	$38.60	$38.60	590,606
2018-08-29	$38.65	$39.69	$38.50	$39.55	$39.55	502,510
2018-08-28	$38.30	$39.00	$38.05	$38.50	$38.50	345,222
2018-08-27	$39.25	$39.50	$37.95	$38.45	$38.45	608,438
2018-08-24	$40.05	$41.10	$39.20	$39.25	$39.25	804,254
2018-08-23	$39.75	$40.05	$39.10	$39.70	$39.70	479,704
2018-08-22	$39.00	$40.15	$38.75	$39.75	$39.75	577,591
2018-08-21	$38.20	$39.20	$38.20	$38.90	$38.90	516,876
2018-08-20	$38.00	$38.40	$37.70	$38.20	$38.20	704,695
2018-08-17	$37.80	$38.45	$37.05	$38.10	$38.10	457,140
2018-08-16	$38.60	$38.60	$37.65	$37.95	$37.95	639,279
2018-08-15	$39.50	$39.60	$37.55	$38.50	$38.50	862,540
2018-08-14	$39.05	$40.00	$38.55	$39.60	$39.60	687,243
2018-08-13	$38.75	$39.25	$38.15	$38.75	$38.75	683,966
2018-08-10	$38.90	$40.13	$38.60	$38.70	$38.70	698,769
2018-08-09	$39.75	$40.45	$38.95	$39.00	$39.00	1,007,461
2018-08-08	$38.20	$41.55	$38.05	$39.55	$39.55	1,420,439
2018-08-07	$38.10	$38.23	$37.35	$38.05	$38.05	323,124
2018-08-06	$36.60	$38.35	$36.05	$38.10	$38.10	454,764
2018-08-03	$36.75	$37.03	$35.85	$36.60	$36.60	599,043
2018-08-02	$37.10	$37.25	$36.35	$36.70	$36.70	423,096
2018-08-01	$37.55	$38.60	$37.30	$37.40	$37.40	580,380
2018-07-31	$36.00	$37.95	$35.70	$37.45	$37.45	1,128,478
2018-07-30	$35.85	$36.50	$34.80	$35.75	$35.75	1,050,618
2018-07-27	$37.45	$37.58	$35.45	$35.85	$35.85	1,253,879
2018-07-26	$37.85	$38.60	$37.23	$37.40	$37.40	952,262
2018-07-25	$37.35	$38.28	$37.15	$37.35	$37.35	652,643
2018-07-24	$39.25	$39.60	$37.25	$37.40	$37.40	1,060,948
2018-07-23	$39.00	$39.13	$38.35	$39.00	$39.00	755,331
2018-07-20	$38.90	$39.20	$38.40	$39.00	$39.00	680,445
2018-07-19	$38.30	$39.63	$38.00	$39.00	$39.00	977,071
2018-07-18	$38.15	$38.30	$37.35	$37.75	$37.75	649,679
2018-07-17	$38.45	$38.60	$37.30	$38.10	$38.10	787,493
2018-07-16	$38.45	$38.85	$37.85	$38.75	$38.75	596,373
2018-07-13	$38.50	$39.10	$38.15	$38.75	$38.75	469,459
2018-07-12	$38.85	$39.20	$38.05	$38.50	$38.50	692,073
2018-07-11	$38.25	$38.78	$37.51	$38.60	$38.60	467,195
2018-07-10	$38.80	$39.50	$37.05	$38.25	$38.25	966,981
2018-07-09	$40.85	$41.30	$38.45	$38.55	$38.55	1,237,716
2018-07-06	$39.65	$41.00	$39.40	$40.85	$40.85	753,201
2018-07-05	$39.50	$39.79	$38.65	$39.65	$39.65	442,118
2018-07-03	$38.80	$40.00	$38.40	$39.55	$39.55	361,817
2018-07-02	$38.70	$38.90	$37.50	$38.60	$38.60	1,118,738
2018-06-29	$41.45	$41.45	$38.65	$38.85	$38.85	1,452,955
2018-06-28	$41.90	$42.30	$39.90	$40.90	$40.90	1,583,800
2018-06-27	$41.00	$42.75	$40.75	$42.00	$42.00	1,971,789
2018-06-26	$39.50	$41.15	$38.95	$40.55	$40.55	3,842,551
2018-06-25	$41.50	$42.90	$40.55	$41.45	$41.45	3,027,837
2018-06-22	$40.95	$41.65	$39.50	$41.35	$41.35	4,719,553
2018-06-21	$39.00	$42.05	$37.10	$39.95	$39.95	11,328,327
2018-06-20	$30.60	$31.30	$30.20	$30.70	$30.70	762,684
2018-06-19	$29.40	$30.30	$29.15	$30.25	$30.25	1,172,672
2018-06-18	$29.65	$30.25	$29.40	$29.65	$29.65	1,252,915
2018-06-15	$30.60	$31.00	$29.55	$29.95	$29.95	1,905,408
2018-06-14	$29.85	$30.80	$29.75	$30.65	$30.65	1,704,219
2018-06-13	$29.70	$30.45	$29.15	$29.80	$29.80	965,132
2018-06-12	$29.40	$30.35	$29.36	$29.80	$29.80	963,692
2018-06-11	$30.50	$31.20	$29.15	$29.45	$29.45	1,510,913
2018-06-08	$31.20	$31.35	$29.10	$30.50	$30.50	3,045,382
2018-06-07	$32.95	$33.15	$31.15	$31.40	$31.40	815,535
2018-06-06	$33.45	$34.15	$32.70	$32.95	$32.95	714,475
2018-06-05	$35.25	$35.40	$33.10	$33.55	$33.55	1,345,060
2018-06-04	$34.00	$35.10	$33.55	$35.05	$35.05	1,164,615
2018-06-01	$32.80	$33.95	$32.30	$33.85	$33.85	720,285
2018-05-31	$32.40	$32.90	$31.81	$32.60	$32.60	573,532
2018-05-30	$31.60	$33.15	$31.60	$32.45	$32.45	597,414
2018-05-29	$31.35	$31.65	$30.90	$31.45	$31.45	574,736
2018-05-25	$30.80	$31.95	$30.80	$31.45	$31.45	756,982
2018-05-24	$31.15	$31.45	$30.65	$30.90	$30.90	537,961
2018-05-23	$31.40	$32.17	$30.80	$31.00	$31.00	602,548
2018-05-22	$31.25	$32.20	$31.20	$31.60	$31.60	833,387
2018-05-21	$32.70	$32.95	$31.05	$31.30	$31.30	631,454
2018-05-18	$33.40	$33.70	$32.15	$32.65	$32.65	888,769
2018-05-17	$32.20	$34.00	$32.00	$33.35	$33.35	1,436,704
2018-05-16	$31.85	$32.20	$30.85	$32.10	$32.10	1,593,642
2018-05-15	$32.40	$32.64	$31.25	$31.70	$31.70	945,559
2018-05-14	$30.70	$32.85	$30.40	$32.45	$32.45	1,161,226
2018-05-11	$29.30	$30.75	$29.06	$30.75	$30.75	1,135,281
2018-05-10	$30.70	$31.40	$28.55	$29.75	$29.75	1,678,971
2018-05-09	$30.75	$30.85	$30.25	$30.40	$30.40	713,822
2018-05-08	$31.70	$31.90	$30.23	$30.55	$30.55	1,030,188
2018-05-07	$31.90	$32.40	$31.50	$31.95	$31.95	620,187
2018-05-04	$31.00	$31.96	$30.70	$31.80	$31.80	641,051
2018-05-03	$31.75	$32.20	$30.30	$31.20	$31.20	640,432
2018-05-02	$31.35	$32.50	$31.25	$31.80	$31.80	804,819
2018-05-01	$30.40	$31.80	$30.25	$31.55	$31.55	981,807
2018-04-30	$31.60	$31.65	$30.25	$30.30	$30.30	805,095
2018-04-27	$30.90	$31.50	$30.55	$31.30	$31.30	728,704
2018-04-26	$30.70	$31.55	$30.20	$30.85	$30.85	744,033
2018-04-25	$30.15	$32.20	$30.05	$30.65	$30.65	1,450,414
2018-04-24	$30.80	$31.00	$29.83	$30.25	$30.25	761,362
2018-04-23	$31.00	$31.10	$30.05	$30.55	$30.55	680,479
2018-04-20	$29.85	$31.35	$29.85	$31.15	$31.15	1,064,976
2018-04-19	$30.80	$31.15	$29.65	$29.85	$29.85	782,431
2018-04-18	$31.10	$31.35	$30.30	$30.85	$30.85	1,212,215
2018-04-17	$30.20	$31.20	$30.10	$30.90	$30.90	554,977
2018-04-16	$30.70	$31.05	$29.60	$30.20	$30.20	915,163
2018-04-13	$30.80	$31.70	$30.45	$30.60	$30.60	1,701,378
2018-04-12	$29.65	$31.75	$28.81	$30.45	$30.45	1,855,518
2018-04-11	$29.10	$29.50	$28.55	$29.40	$29.40	978,280
2018-04-10	$27.55	$29.30	$27.28	$29.10	$29.10	1,391,298
2018-04-09	$27.05	$28.30	$26.95	$27.10	$27.10	944,286
2018-04-06	$27.50	$28.05	$26.55	$26.75	$26.75	1,547,206
2018-04-05	$29.65	$29.90	$27.75	$27.90	$27.90	1,355,555
2018-04-04	$26.80	$28.45	$26.75	$28.30	$28.30	947,139
2018-04-03	$26.95	$28.00	$26.60	$27.25	$27.25	1,337,084
2018-04-02	$27.45	$27.70	$26.00	$26.40	$26.40	1,790,009
2018-03-29	$27.00	$28.45	$26.70	$27.60	$27.60	3,883,383
2018-03-28	$27.35	$27.93	$25.90	$27.50	$27.50	998,577
2018-03-27	$29.00	$29.00	$27.00	$27.40	$27.40	1,582,034
2018-03-26	$28.85	$29.20	$28.30	$28.80	$28.80	1,281,892
2018-03-23	$27.30	$28.75	$27.03	$28.20	$28.20	1,156,375
2018-03-22	$27.00	$28.25	$26.55	$27.15	$27.15	1,105,756
2018-03-21	$26.80	$28.10	$26.45	$27.35	$27.35	1,269,826
2018-03-20	$27.60	$28.30	$26.55	$26.60	$26.60	1,830,560
2018-03-19	$29.70	$32.70	$26.50	$27.30	$27.30	10,453,115
2018-03-16	$21.80	$22.15	$21.30	$21.50	$21.50	2,405,222
2018-03-15	$22.35	$22.55	$21.55	$21.90	$21.90	846,599
2018-03-14	$24.05	$25.35	$21.80	$22.20	$22.20	3,017,214
2018-03-13	$23.15	$24.30	$22.90	$24.05	$24.05	2,496,051
2018-03-12	$22.80	$23.30	$22.60	$23.00	$23.00	832,940
2018-03-09	$22.60	$22.85	$22.30	$22.75	$22.75	590,521
2018-03-08	$22.50	$22.95	$22.10	$22.50	$22.50	708,356
2018-03-07	$21.80	$22.33	$21.25	$22.30	$22.30	705,106
2018-03-06	$22.40	$22.65	$21.70	$21.95	$21.95	830,168
2018-03-05	$21.05	$22.60	$20.78	$22.35	$22.35	855,065
2018-03-02	$20.75	$21.45	$20.25	$21.25	$21.25	1,084,220
2018-03-01	$20.55	$21.20	$20.10	$20.75	$20.75	1,336,153
2018-02-28	$21.80	$21.95	$20.05	$20.35	$20.35	1,384,227
2018-02-27	$22.50	$22.80	$22.00	$22.05	$22.05	591,075
2018-02-26	$22.30	$22.80	$21.70	$22.65	$22.65	924,953
2018-02-23	$22.15	$22.35	$21.45	$22.05	$22.05	611,065
2018-02-22	$22.90	$23.55	$22.10	$22.15	$22.15	1,449,555
2018-02-21	$22.70	$23.05	$22.15	$22.60	$22.60	866,176
2018-02-20	$23.65	$23.70	$22.30	$22.50	$22.50	600,394
2018-02-16	$23.80	$24.40	$23.60	$23.80	$23.80	523,328
2018-02-15	$23.35	$24.20	$22.75	$23.90	$23.90	684,980
2018-02-14	$22.15	$23.35	$22.01	$23.20	$23.20	812,497
2018-02-13	$21.45	$22.60	$21.45	$22.40	$22.40	601,212
2018-02-12	$20.55	$21.80	$20.50	$21.50	$21.50	1,036,773
2018-02-09	$20.70	$20.80	$19.55	$20.50	$20.50	758,558
2018-02-08	$21.25	$21.40	$20.15	$20.30	$20.30	753,197
2018-02-07	$21.30	$21.65	$21.10	$21.30	$21.30	446,134
2018-02-06	$20.00	$21.55	$19.85	$21.30	$21.30	764,080
2018-02-05	$21.45	$22.20	$20.70	$20.70	$20.70	666,599
2018-02-02	$21.60	$22.15	$21.25	$21.65	$21.65	710,131
2018-02-01	$21.65	$22.65	$21.30	$21.90	$21.90	809,297
2018-01-31	$22.85	$23.25	$20.40	$21.65	$21.65	2,150,321
2018-01-30	$23.55	$23.90	$22.70	$22.85	$22.85	699,070
2018-01-29	$24.25	$24.55	$23.50	$23.90	$23.90	943,278
2018-01-26	$24.30	$24.80	$23.80	$24.30	$24.30	748,268
2018-01-25	$23.95	$24.20	$23.55	$24.05	$24.05	792,902
2018-01-24	$23.80	$24.35	$23.40	$23.95	$23.95	1,004,016
2018-01-23	$23.35	$23.70	$23.05	$23.70	$23.70	1,269,643
2018-01-22	$23.50	$23.90	$23.18	$23.45	$23.45	1,402,039
2018-01-19	$22.75	$23.35	$22.70	$23.20	$23.20	915,527
2018-01-18	$22.10	$23.15	$21.90	$22.90	$22.90	1,333,693
2018-01-17	$21.60	$22.20	$21.15	$22.10	$22.10	1,275,114
2018-01-16	$22.15	$22.20	$21.05	$21.40	$21.40	1,256,668
2018-01-12	$21.65	$22.00	$21.10	$21.40	$21.40	1,139,948
2018-01-11	$20.50	$21.95	$20.13	$21.65	$21.65	1,337,480
2018-01-10	$18.70	$20.55	$18.65	$20.35	$20.35	1,652,069
2018-01-09	$18.40	$18.90	$18.30	$18.80	$18.80	679,655
2018-01-08	$18.85	$19.15	$18.25	$18.43	$18.43	972,928
2018-01-05	$18.85	$18.85	$18.25	$18.55	$18.55	593,879
2018-01-04	$19.00	$19.00	$17.90	$18.55	$18.55	1,047,387
2018-01-03	$18.75	$19.15	$18.30	$18.90	$18.90	1,327,942
2018-01-02	$18.20	$18.60	$17.85	$18.50	$18.50	943,438
2017-12-29	$18.60	$18.70	$18.00	$18.10	$18.10	670,709
2017-12-28	$18.65	$18.90	$18.35	$18.60	$18.60	679,046
2017-12-27	$18.75	$18.95	$18.45	$18.70	$18.70	815,626
2017-12-26	$18.50	$19.55	$18.30	$18.85	$18.85	963,742
2017-12-22	$17.75	$18.65	$17.65	$18.35	$18.35	1,598,909
2017-12-21	$17.65	$17.85	$17.35	$17.65	$17.65	972,885
2017-12-20	$17.40	$17.90	$17.30	$17.65	$17.65	979,499
2017-12-19	$17.15	$17.70	$17.00	$17.25	$17.25	1,563,072
2017-12-18	$15.55	$17.05	$15.55	$17.00	$17.00	1,921,078
2017-12-15	$15.50	$15.80	$15.40	$15.55	$15.55	1,453,776
2017-12-14	$15.85	$15.95	$15.35	$15.40	$15.40	837,598
2017-12-13	$15.60	$15.85	$15.00	$15.70	$15.70	753,444
2017-12-12	$15.85	$15.95	$15.50	$15.50	$15.50	801,651
2017-12-11	$16.10	$16.35	$15.70	$15.78	$15.78	772,883
2017-12-08	$15.55	$16.20	$15.45	$15.95	$15.95	1,263,665
2017-12-07	$15.45	$15.70	$15.15	$15.45	$15.45	1,000,971
2017-12-06	$15.60	$15.70	$15.30	$15.38	$15.38	918,234
2017-12-05	$15.40	$15.70	$15.10	$15.50	$15.50	5,050,327
2017-12-04	$17.45	$17.75	$17.05	$17.15	$17.15	567,348
2017-12-01	$17.55	$17.85	$16.81	$17.25	$17.25	813,011
2017-11-30	$17.15	$18.40	$17.08	$17.60	$17.60	1,295,910
2017-11-29	$16.85	$17.25	$16.75	$16.95	$16.95	699,766
2017-11-28	$17.05	$17.05	$16.30	$16.80	$16.80	717,305
2017-11-27	$17.00	$17.05	$16.53	$17.05	$17.05	499,463
2017-11-24	$16.85	$17.05	$16.65	$16.90	$16.90	251,720
2017-11-22	$16.35	$16.85	$16.31	$16.80	$16.80	687,461
2017-11-21	$16.35	$16.85	$16.15	$16.35	$16.35	636,359
2017-11-20	$16.00	$16.40	$15.75	$16.30	$16.30	526,578
2017-11-17	$16.00	$16.70	$15.90	$15.95	$15.95	1,015,243
2017-11-16	$15.80	$16.55	$15.70	$16.10	$16.10	1,172,441
2017-11-15	$15.25	$15.85	$15.15	$15.65	$15.65	1,261,259
2017-11-14	$15.75	$15.90	$14.95	$15.45	$15.45	1,448,899
2017-11-13	$15.90	$16.15	$15.45	$15.80	$15.80	872,639
2017-11-10	$16.55	$17.45	$16.30	$16.35	$16.35	2,356,124
2017-11-09	$16.70	$17.45	$16.70	$17.35	$17.35	1,253,850
2017-11-08	$16.05	$17.30	$16.00	$16.90	$16.90	1,366,444
2017-11-07	$16.15	$16.60	$15.75	$16.00	$16.00	947,373
2017-11-06	$16.35	$16.95	$15.25	$16.05	$16.05	1,438,001
2017-11-03	$15.50	$16.10	$15.25	$16.05	$16.05	806,710
2017-11-02	$15.70	$15.70	$14.85	$15.50	$15.50	1,100,017
2017-11-01	$15.55	$15.63	$15.10	$15.55	$15.55	684,870
2017-10-31	$15.85	$15.95	$15.20	$15.35	$15.35	575,626
2017-10-30	$15.20	$15.70	$15.10	$15.38	$15.38	475,300
2017-10-27	$14.70	$15.30	$14.55	$15.10	$15.10	646,889
2017-10-26	$15.50	$15.55	$14.70	$14.80	$14.80	719,558
2017-10-25	$15.20	$15.40	$14.40	$15.10	$15.10	764,195
2017-10-24	$15.35	$15.40	$14.75	$15.20	$15.20	526,937
2017-10-23	$15.45	$15.65	$15.05	$15.35	$15.35	702,577
2017-10-20	$15.00	$15.60	$14.55	$15.50	$15.50	908,115
2017-10-19	$15.20	$15.30	$14.70	$14.95	$14.95	644,283
2017-10-18	$15.50	$15.60	$15.25	$15.25	$15.25	342,535
2017-10-17	$15.30	$15.55	$15.20	$15.45	$15.45	334,121
2017-10-16	$15.45	$15.85	$15.10	$15.35	$15.35	606,064
2017-10-13	$15.45	$15.64	$14.80	$15.40	$15.40	754,072
2017-10-12	$16.25	$16.45	$15.30	$15.50	$15.50	749,992
2017-10-11	$16.40	$16.60	$16.20	$16.30	$16.30	543,883
2017-10-10	$16.65	$16.75	$16.15	$16.35	$16.35	368,014
2017-10-09	$16.65	$17.18	$16.45	$16.45	$16.45	707,858
2017-10-06	$16.65	$16.75	$16.35	$16.50	$16.50	399,887
2017-10-05	$17.00	$17.50	$16.70	$16.80	$16.80	632,600
2017-10-04	$17.00	$17.25	$16.75	$17.00	$17.00	1,356,900
2017-10-03	$17.10	$17.30	$16.75	$16.90	$16.90	1,125,868
2017-10-02	$16.55	$17.48	$16.35	$17.10	$17.10	1,792,099
2017-09-29	$15.95	$16.45	$15.90	$16.15	$16.15	1,780,898
2017-09-28	$16.10	$16.25	$15.75	$16.00	$16.00	755,099
2017-09-27	$16.55	$16.75	$15.95	$16.00	$16.00	1,259,229
2017-09-26	$15.60	$16.30	$15.60	$16.05	$16.05	837,316
2017-09-25	$15.30	$15.95	$15.25	$15.45	$15.45	657,496
2017-09-22	$15.15	$15.35	$15.05	$15.20	$15.20	391,520
2017-09-21	$15.30	$15.38	$15.00	$15.15	$15.15	392,174
2017-09-20	$14.75	$15.25	$14.60	$15.20	$15.20	508,440
2017-09-19	$15.30	$15.30	$14.80	$14.80	$14.80	357,921
2017-09-18	$15.40	$15.55	$15.10	$15.20	$15.20	587,962
2017-09-15	$14.70	$15.50	$14.40	$15.40	$15.40	1,143,734
2017-09-14	$14.90	$15.05	$14.50	$14.65	$14.65	440,377
2017-09-13	$15.10	$15.25	$14.83	$14.85	$14.85	418,633
2017-09-12	$15.30	$15.40	$14.95	$15.05	$15.05	678,610
2017-09-11	$16.05	$16.40	$15.15	$15.35	$15.35	646,724
2017-09-08	$16.55	$16.70	$16.00	$16.00	$16.00	673,931
2017-09-07	$16.55	$17.00	$16.20	$16.60	$16.60	352,832
2017-09-06	$16.25	$16.55	$15.95	$16.50	$16.50	347,338
2017-09-05	$16.20	$16.30	$15.85	$16.10	$16.10	327,518
2017-09-01	$16.50	$16.65	$16.15	$16.20	$16.20	391,142
2017-08-31	$16.50	$16.60	$16.20	$16.50	$16.50	513,562
2017-08-30	$16.75	$16.85	$16.35	$16.50	$16.50	490,115
2017-08-29	$16.70	$17.00	$16.60	$16.85	$16.85	547,308
2017-08-28	$16.50	$16.90	$16.30	$16.85	$16.85	524,291
2017-08-25	$16.60	$16.80	$16.30	$16.40	$16.40	329,978
2017-08-24	$15.75	$16.73	$15.70	$16.55	$16.55	468,146
2017-08-23	$15.50	$15.85	$15.35	$15.65	$15.65	261,122
2017-08-22	$15.45	$15.75	$15.15	$15.65	$15.65	318,915
2017-08-21	$15.20	$15.40	$14.90	$15.40	$15.40	362,208
2017-08-18	$15.30	$15.45	$15.05	$15.25	$15.25	397,526
2017-08-17	$15.45	$15.65	$15.15	$15.25	$15.25	531,110
2017-08-16	$15.40	$15.85	$15.30	$15.40	$15.40	392,219
2017-08-15	$15.75	$15.75	$15.30	$15.40	$15.40	369,898
2017-08-14	$16.20	$16.20	$15.50	$15.75	$15.75	655,592
2017-08-11	$15.90	$16.10	$15.50	$16.00	$16.00	766,488
2017-08-10	$15.50	$16.43	$15.25	$15.60	$15.60	999,166
2017-08-09	$15.75	$15.80	$15.20	$15.30	$15.30	320,250
2017-08-08	$16.40	$16.65	$15.60	$15.85	$15.85	453,498
2017-08-07	$16.25	$16.35	$15.90	$16.30	$16.30	261,258
2017-08-04	$16.40	$16.63	$16.00	$16.15	$16.15	314,316
2017-08-03	$16.10	$16.43	$15.98	$16.35	$16.35	495,574
2017-08-02	$15.65	$16.23	$15.40	$16.05	$16.05	452,135
2017-08-01	$16.00	$16.10	$15.40	$15.55	$15.55	418,132
2017-07-31	$16.55	$16.60	$15.85	$15.85	$15.85	412,279
2017-07-28	$16.30	$16.95	$16.30	$16.45	$16.45	481,624
2017-07-27	$17.20	$17.25	$16.35	$16.40	$16.40	462,591
2017-07-26	$17.15	$17.30	$16.85	$17.15	$17.15	294,058
2017-07-25	$17.05	$17.50	$17.00	$17.10	$17.10	532,231
2017-07-24	$16.45	$16.95	$16.15	$16.90	$16.90	431,275
2017-07-21	$17.55	$17.58	$16.35	$16.45	$16.45	734,078
2017-07-20	$17.15	$17.98	$16.93	$17.50	$17.50	1,132,708
2017-07-19	$16.95	$17.58	$16.65	$17.15	$17.15	1,855,793
2017-07-18	$16.20	$17.15	$15.85	$16.70	$16.70	2,369,528
2017-07-17	$15.45	$16.60	$15.35	$16.20	$16.20	1,715,259
2017-07-14	$14.95	$15.55	$14.60	$15.45	$15.45	1,267,149
2017-07-13	$13.80	$15.05	$13.80	$14.90	$14.90	1,915,956
2017-07-12	$14.00	$14.15	$13.65	$13.80	$13.80	924,034
2017-07-11	$12.90	$14.10	$12.80	$13.95	$13.95	1,748,321
2017-07-10	$12.70	$13.20	$12.70	$12.90	$12.90	864,744
2017-07-07	$13.65	$13.70	$12.75	$12.85	$12.85	4,511,442
2017-07-06	$13.85	$14.00	$13.55	$13.70	$13.70	1,132,069
2017-07-05	$14.30	$14.35	$13.85	$14.00	$14.00	1,262,355
2017-07-03	$13.90	$14.40	$13.85	$14.40	$14.40	278,486
2017-06-30	$13.90	$14.10	$13.70	$13.85	$13.85	668,698
2017-06-29	$14.05	$14.35	$13.75	$13.90	$13.90	1,126,536
2017-06-28	$14.00	$14.30	$13.75	$14.10	$14.10	1,004,285
2017-06-27	$14.50	$14.80	$13.80	$13.85	$13.85	627,566
2017-06-26	$15.10	$15.10	$14.45	$14.50	$14.50	479,118
2017-06-23	$15.55	$15.80	$14.83	$15.05	$15.05	1,084,274
2017-06-22	$15.10	$15.60	$14.80	$15.40	$15.40	620,116
2017-06-21	$14.85	$15.10	$14.45	$15.00	$15.00	1,096,481
2017-06-20	$15.05	$15.45	$14.60	$14.75	$14.75	694,349
2017-06-19	$14.20	$15.00	$14.15	$15.00	$15.00	549,143
2017-06-16	$13.80	$14.10	$13.70	$14.10	$14.10	745,576
2017-06-15	$13.65	$14.10	$13.61	$13.90	$13.90	410,908
2017-06-14	$13.85	$14.10	$13.55	$13.80	$13.80	358,819
2017-06-13	$13.80	$13.98	$13.55	$13.85	$13.85	329,976
2017-06-12	$13.50	$13.95	$13.45	$13.80	$13.80	564,562
2017-06-09	$13.25	$13.90	$13.25	$13.50	$13.50	7,759
2017-06-08	$13.65	$13.90	$13.10	$13.25	$13.25	7,666
2017-06-07	$14.10	$14.15	$13.35	$13.60	$13.60	622,491
2017-06-06	$14.50	$14.70	$14.00	$14.05	$14.05	558,147
2017-06-05	$14.55	$15.00	$14.35	$14.55	$14.55	630,384
2017-06-02	$14.15	$14.70	$13.90	$14.50	$14.50	758,771
2017-06-01	$13.35	$14.15	$13.05	$14.10	$14.10	1,281,214
2017-05-31	$13.30	$13.60	$12.95	$13.40	$13.40	4,103,500
2017-05-30	$13.90	$13.90	$12.75	$13.25	$13.25	1,900,744
2017-05-26	$14.65	$14.65	$13.40	$13.95	$13.95	2,175,224
2017-05-25	$14.95	$15.00	$14.65	$14.85	$14.85	310,903
2017-05-24	$14.30	$14.95	$14.30	$14.90	$14.90	418,351
2017-05-23	$14.25	$14.60	$14.20	$14.35	$14.35	221,955
2017-05-22	$14.10	$14.40	$14.00	$14.20	$14.20	244,503
2017-05-19	$14.05	$14.40	$14.00	$14.10	$14.10	367,150
2017-05-18	$13.70	$14.15	$13.55	$14.10	$14.10	4,257
2017-05-17	$14.15	$14.20	$13.55	$13.60	$13.60	4,432
2017-05-16	$14.35	$14.50	$14.15	$14.30	$14.30	313,225
2017-05-15	$14.70	$14.90	$14.18	$14.25	$14.25	392,972
2017-05-12	$14.20	$14.85	$13.95	$14.60	$14.60	631,130
2017-05-11	$14.15	$14.90	$14.10	$14.20	$14.20	560,354
2017-05-10	$15.65	$15.65	$14.05	$14.30	$14.30	1,041,941
2017-05-09	$15.10	$15.75	$15.05	$15.65	$15.65	1,255,997
2017-05-08	$15.55	$15.85	$15.00	$15.05	$15.05	929,327
2017-05-05	$15.30	$15.80	$14.95	$15.65	$15.65	588,812
2017-05-04	$15.25	$15.35	$14.85	$15.30	$15.30	281,906
2017-05-03	$15.15	$15.35	$14.95	$15.25	$15.25	343,487
2017-05-02	$15.45	$15.50	$15.05	$15.25	$15.25	413,455
2017-05-01	$15.40	$15.50	$15.05	$15.40	$15.40	404,554
2017-04-28	$15.35	$15.65	$15.05	$15.35	$15.35	217,400
2017-04-27	$15.25	$15.40	$14.75	$15.35	$15.35	447,890
2017-04-26	$15.25	$15.45	$15.10	$15.25	$15.25	352,234
2017-04-25	$15.40	$15.70	$15.15	$15.25	$15.25	469,400
2017-04-24	$15.60	$15.63	$15.10	$15.30	$15.30	445,037
2017-04-21	$15.70	$15.75	$15.05	$15.20	$15.20	353,463
2017-04-20	$15.45	$15.80	$15.40	$15.70	$15.70	336,362
2017-04-19	$15.40	$15.90	$15.30	$15.40	$15.40	797,668
2017-04-18	$15.10	$15.35	$14.60	$15.30	$15.30	554,851
2017-04-17	$14.85	$15.20	$14.75	$15.15	$15.15	514,938
2017-04-13	$14.25	$15.00	$14.25	$14.85	$14.85	671,672
2017-04-12	$14.40	$14.55	$14.10	$14.25	$14.25	455,804
2017-04-11	$14.25	$14.60	$14.10	$14.40	$14.40	446,254
2017-04-10	$14.10	$14.60	$14.05	$14.30	$14.30	421,047
2017-04-07	$13.70	$14.10	$13.50	$14.10	$14.10	542,086
2017-04-06	$13.55	$13.80	$13.30	$13.70	$13.70	614,289
2017-04-05	$13.80	$13.85	$13.40	$13.50	$13.50	749,617
2017-04-04	$14.10	$14.20	$13.60	$13.75	$13.75	546,128
2017-04-03	$15.05	$15.20	$14.10	$14.10	$14.10	915,434
2017-03-31	$15.25	$15.25	$14.90	$15.00	$15.00	393,990
2017-03-30	$15.35	$15.45	$14.95	$15.25	$15.25	467,087
2017-03-29	$14.95	$15.60	$14.50	$15.35	$15.35	737,777
2017-03-28	$14.70	$14.95	$14.25	$14.95	$14.95	1,094,645
2017-03-27	$14.50	$14.75	$14.15	$14.65	$14.65	601,773
2017-03-24	$14.40	$14.85	$14.35	$14.75	$14.75	405,370
2017-03-23	$14.10	$14.70	$13.95	$14.40	$14.40	581,983
2017-03-22	$13.75	$14.15	$13.55	$14.15	$14.15	775,241
2017-03-21	$14.25	$14.35	$13.45	$13.70	$13.70	717,734
2017-03-20	$14.30	$14.65	$14.10	$14.15	$14.15	504,004
2017-03-17	$14.75	$14.95	$14.25	$14.30	$14.30	987,110
2017-03-16	$14.75	$15.10	$14.65	$14.80	$14.80	479,656
2017-03-15	$14.40	$14.90	$14.15	$14.75	$14.75	436,622
2017-03-14	$14.55	$14.80	$14.20	$14.30	$14.30	451,003
2017-03-13	$14.75	$15.00	$14.35	$14.65	$14.65	594,293
2017-03-10	$15.15	$15.20	$14.40	$14.70	$14.70	715,745
2017-03-09	$14.55	$15.10	$14.55	$15.10	$15.10	870,895
2017-03-08	$13.40	$14.88	$13.33	$14.60	$14.60	1,103,828
2017-03-07	$13.75	$13.90	$13.20	$13.35	$13.35	811,029
2017-03-06	$14.00	$14.20	$13.80	$13.90	$13.90	616,302
2017-03-03	$14.25	$14.45	$13.90	$14.10	$14.10	553,577
2017-03-02	$14.60	$15.15	$14.20	$14.30	$14.30	1,040,056
2017-03-01	$14.45	$14.85	$14.25	$14.60	$14.60	1,156,257
2017-02-28	$15.05	$15.05	$13.60	$14.30	$14.30	4,138,369
2017-02-27	$14.45	$15.15	$14.05	$15.15	$15.15	2,410,066
2017-02-24	$14.30	$14.75	$13.80	$13.90	$13.90	1,649,416
2017-02-23	$13.95	$14.20	$13.68	$13.75	$13.75	405,779
2017-02-22	$14.05	$14.25	$13.80	$13.85	$13.85	452,800
2017-02-21	$14.35	$14.45	$14.00	$14.10	$14.10	348,919
2017-02-17	$14.50	$14.50	$13.98	$14.30	$14.30	704,062
2017-02-16	$15.10	$15.13	$14.05	$14.60	$14.60	961,415
2017-02-15	$13.90	$15.15	$13.65	$15.00	$15.00	1,352,236
2017-02-14	$13.80	$13.95	$13.65	$13.95	$13.95	550,721
2017-02-13	$13.70	$13.85	$13.40	$13.85	$13.85	549,227
2017-02-10	$13.45	$13.70	$13.30	$13.55	$13.55	468,333
2017-02-09	$13.05	$13.63	$13.05	$13.50	$13.50	371,789
2017-02-08	$13.25	$13.45	$12.95	$13.10	$13.10	504,103
2017-02-07	$13.35	$13.45	$12.90	$13.35	$13.35	648,090
2017-02-06	$13.75	$13.75	$12.90	$13.35	$13.35	623,288
2017-02-03	$13.60	$13.85	$13.30	$13.80	$13.80	460,839
2017-02-02	$13.35	$13.80	$13.10	$13.50	$13.50	567,456
2017-02-01	$13.15	$13.90	$13.00	$13.35	$13.35	906,189
2017-01-31	$12.55	$13.05	$12.35	$13.00	$13.00	1,531,578
2017-01-30	$12.40	$12.95	$12.25	$12.55	$12.55	773,717
2017-01-27	$12.65	$12.90	$12.40	$12.45	$12.45	1,002,293
2017-01-26	$12.95	$13.10	$12.63	$12.70	$12.70	772,706
2017-01-25	$13.05	$13.25	$12.80	$12.95	$12.95	592,534
2017-01-24	$12.90	$13.30	$12.40	$12.95	$12.95	1,197,212
2017-01-23	$13.15	$13.35	$12.50	$12.60	$12.60	1,215,369
2017-01-20	$13.80	$13.85	$13.15	$13.30	$13.30	1,022,403
2017-01-19	$13.20	$14.45	$13.00	$13.85	$13.85	5,386,856
2017-01-18	$12.90	$13.10	$12.50	$12.80	$12.80	696,423
2017-01-17	$12.80	$13.03	$12.55	$12.85	$12.85	630,191
2017-01-13	$12.85	$13.18	$12.73	$12.90	$12.90	868,352
2017-01-12	$12.50	$12.95	$12.21	$12.90	$12.90	639,346
2017-01-11	$13.50	$13.60	$12.50	$12.50	$12.50	1,231,642
2017-01-10	$13.55	$13.65	$13.08	$13.50	$13.50	726,305
2017-01-09	$13.20	$13.60	$13.00	$13.50	$13.50	792,419
2017-01-06	$12.60	$13.10	$12.50	$13.05	$13.05	2,465,314
2017-01-05	$12.75	$13.30	$12.40	$12.55	$12.55	2,571,449
2017-01-04	$13.45	$13.85	$13.20	$13.80	$13.80	1,013,848
2017-01-03	$13.25	$13.80	$12.95	$13.40	$13.40	808,735
2016-12-30	$12.90	$13.25	$12.65	$13.10	$13.10	685,011
2016-12-29	$13.35	$13.60	$12.50	$12.80	$12.80	1,039,213
2016-12-28	$13.40	$13.60	$13.00	$13.35	$13.35	973,923
2016-12-27	$13.35	$13.95	$13.30	$13.40	$13.40	523,935
2016-12-23	$12.40	$13.50	$12.40	$13.35	$13.35	783,628
2016-12-22	$13.05	$13.20	$12.30	$12.40	$12.40	604,745
2016-12-21	$13.90	$14.05	$12.90	$13.00	$13.00	751,992
2016-12-20	$13.90	$14.20	$13.40	$13.80	$13.80	579,626
2016-12-19	$14.10	$14.50	$13.75	$13.80	$13.80	723,549
2016-12-16	$13.90	$14.20	$13.70	$14.10	$14.10	1,186,782
2016-12-15	$13.70	$14.10	$13.51	$13.90	$13.90	580,040
2016-12-14	$13.65	$13.90	$13.10	$13.60	$13.60	717,668
2016-12-13	$14.25	$14.30	$13.50	$13.70	$13.70	551,199
2016-12-12	$14.95	$14.95	$13.90	$14.15	$14.15	1,164,611
2016-12-09	$15.60	$15.90	$14.75	$14.90	$14.90	863,957
2016-12-08	$15.30	$15.55	$14.80	$15.45	$15.45	657,903
2016-12-07	$15.10	$15.45	$14.70	$15.25	$15.25	502,551
2016-12-06	$15.95	$16.15	$14.95	$15.40	$15.40	571,251
2016-12-05	$15.65	$16.10	$15.55	$15.90	$15.90	641,919
2016-12-02	$15.15	$15.60	$15.00	$15.35	$15.35	542,279
2016-12-01	$15.25	$15.40	$14.70	$15.15	$15.15	1,029,795
2016-11-30	$14.75	$15.95	$14.75	$15.35	$15.35	1,317,985
2016-11-29	$15.15	$15.25	$14.35	$14.75	$14.75	3,564,612
2016-11-28	$15.95	$15.95	$15.07	$15.20	$15.20	918,933
2016-11-25	$16.20	$16.20	$14.83	$16.00	$16.00	1,233,994
2016-11-23	$16.25	$16.75	$15.80	$16.55	$16.55	549,201
2016-11-22	$18.00	$18.00	$16.35	$16.50	$16.50	859,823
2016-11-21	$19.00	$19.15	$17.65	$17.90	$17.90	1,067,155
2016-11-18	$19.85	$19.85	$18.45	$19.00	$19.00	766,435
2016-11-17	$19.65	$20.10	$19.30	$19.75	$19.75	481,771
2016-11-16	$20.25	$20.85	$19.55	$19.65	$19.65	645,889
2016-11-15	$19.65	$20.80	$19.65	$20.35	$20.35	766,226
2016-11-14	$19.15	$19.95	$18.40	$19.65	$19.65	1,193,960
2016-11-11	$18.30	$19.45	$18.10	$19.00	$19.00	852,756
2016-11-10	$18.25	$18.65	$17.70	$18.45	$18.45	784,755
2016-11-09	$16.50	$18.58	$16.50	$17.85	$17.85	1,248,963
2016-11-08	$15.80	$16.30	$15.50	$16.05	$16.05	610,750
2016-11-07	$15.00	$16.00	$14.85	$15.75	$15.75	638,349
2016-11-04	$14.00	$14.90	$14.00	$14.90	$14.90	375,594
2016-11-03	$14.35	$14.55	$13.95	$14.05	$14.05	642,113
2016-11-02	$14.85	$15.05	$14.35	$14.40	$14.40	327,544
2016-11-01	$14.85	$15.15	$14.25	$14.85	$14.85	397,064
2016-10-31	$15.10	$15.25	$14.50	$14.85	$14.85	440,787
2016-10-28	$15.35	$15.55	$14.95	$15.15	$15.15	442,009
2016-10-27	$15.90	$16.10	$15.35	$15.35	$15.35	251,064
2016-10-26	$16.20	$16.48	$15.60	$15.75	$15.75	317,682
2016-10-25	$16.35	$16.50	$15.85	$15.90	$15.90	552,923
2016-10-24	$16.55	$16.70	$16.24	$16.30	$16.30	355,909
2016-10-21	$16.10	$16.65	$16.00	$16.40	$16.40	498,127
2016-10-20	$15.50	$16.48	$15.35	$16.30	$16.30	706,882
2016-10-19	$15.50	$15.70	$14.90	$15.60	$15.60	530,225
2016-10-18	$15.85	$15.95	$15.25	$15.40	$15.40	390,499
2016-10-17	$15.70	$15.90	$14.75	$15.70	$15.70	680,659
2016-10-14	$15.45	$15.87	$15.17	$15.61	$15.61	564,364
2016-10-13	$15.64	$15.80	$15.15	$15.42	$15.42	516,575
2016-10-12	$16.35	$16.46	$15.63	$15.70	$15.70	456,107
2016-10-11	$17.00	$17.30	$16.08	$16.29	$16.29	578,634
2016-10-10	$16.90	$17.47	$16.90	$17.20	$17.20	487,487
2016-10-07	$17.10	$17.23	$16.40	$16.83	$16.83	638,526
2016-10-06	$17.34	$17.46	$16.63	$17.03	$17.03	573,097
2016-10-05	$16.23	$18.24	$16.07	$17.20	$17.20	1,136,593
2016-10-04	$16.74	$16.86	$15.88	$16.09	$16.09	682,062
2016-10-03	$16.46	$16.66	$15.13	$16.61	$16.61	1,867,112
2016-09-30	$17.13	$17.57	$16.84	$17.23	$17.23	377,205
2016-09-29	$17.61	$17.70	$17.07	$17.10	$17.10	305,969
2016-09-28	$17.75	$17.80	$17.25	$17.70	$17.70	313,833
2016-09-27	$17.23	$17.63	$16.83	$17.62	$17.62	418,965
2016-09-26	$18.16	$18.16	$17.26	$17.29	$17.29	489,980
2016-09-23	$18.30	$18.46	$17.72	$18.18	$18.18	638,059
2016-09-22	$19.80	$19.92	$18.00	$18.40	$18.40	1,016,562
2016-09-21	$20.03	$20.12	$19.16	$19.76	$19.76	497,735
2016-09-20	$19.50	$20.04	$19.22	$19.86	$19.86	439,778
2016-09-19	$19.45	$19.52	$18.98	$19.30	$19.30	462,243
2016-09-16	$19.42	$19.58	$18.80	$19.26	$19.26	639,584
2016-09-15	$19.70	$19.70	$18.70	$19.49	$19.49	515,664
2016-09-14	$19.44	$20.20	$19.34	$19.63	$19.63	461,786
2016-09-13	$19.19	$19.78	$18.30	$19.28	$19.28	917,394
2016-09-12	$18.55	$19.47	$18.42	$19.39	$19.39	838,625
2016-09-09	$18.55	$18.97	$18.48	$18.80	$18.80	860,494
2016-09-08	$18.22	$18.89	$18.05	$18.87	$18.87	366,089
2016-09-07	$18.15	$18.49	$17.88	$18.45	$18.45	367,987
2016-09-06	$17.94	$18.28	$17.70	$18.24	$18.24	399,790
2016-09-02	$18.42	$18.43	$17.66	$17.70	$17.70	414,202
2016-09-01	$18.54	$18.95	$17.85	$18.33	$18.33	594,199
2016-08-31	$19.05	$19.36	$18.22	$18.60	$18.60	589,072
2016-08-30	$18.87	$19.47	$18.66	$19.21	$19.21	321,134
2016-08-29	$19.33	$19.33	$18.69	$18.97	$18.97	308,213
2016-08-26	$19.24	$19.99	$19.15	$19.38	$19.38	358,334
2016-08-25	$19.79	$20.07	$18.72	$19.27	$19.27	596,929
2016-08-24	$20.91	$21.24	$19.74	$19.85	$19.85	886,860
2016-08-23	$21.01	$21.24	$20.71	$20.88	$20.88	252,546
2016-08-22	$20.78	$21.01	$20.41	$21.01	$21.01	607,817
2016-08-19	$20.88	$20.91	$20.63	$20.82	$20.82	417,469
2016-08-18	$21.13	$21.15	$20.68	$20.91	$20.91	763,885
2016-08-17	$21.47	$21.55	$20.67	$21.19	$21.19	813,053
2016-08-16	$20.65	$22.01	$20.65	$21.35	$21.35	923,998
2016-08-15	$20.55	$20.69	$20.07	$20.66	$20.66	501,301
2016-08-12	$20.27	$20.58	$19.84	$20.41	$20.41	529,959
2016-08-11	$20.27	$20.54	$19.62	$20.23	$20.23	1,616,495
2016-08-10	$23.36	$24.00	$20.10	$20.33	$20.33	6,574,897
2016-08-09	$18.39	$19.95	$18.35	$19.86	$19.86	538,849
2016-08-08	$19.07	$19.36	$18.35	$18.74	$18.74	237,829
2016-08-05	$18.99	$19.15	$18.41	$18.90	$18.90	305,523
2016-08-04	$19.58	$20.25	$18.70	$18.94	$18.94	552,337
2016-08-03	$17.92	$19.76	$17.75	$19.43	$19.43	859,970
2016-08-02	$16.95	$18.92	$16.90	$18.20	$18.20	1,972,174
2016-08-01	$18.57	$19.55	$16.55	$16.90	$16.90	3,724,663
2016-07-29	$16.70	$17.06	$16.38	$16.62	$16.62	268,783
2016-07-28	$18.12	$18.33	$16.42	$16.74	$16.74	579,989
2016-07-27	$16.68	$18.35	$16.66	$18.25	$18.25	510,994
2016-07-26	$16.37	$16.70	$16.13	$16.61	$16.61	311,634
2016-07-25	$16.65	$16.94	$16.20	$16.52	$16.52	264,681
2016-07-22	$16.16	$16.74	$15.92	$16.65	$16.65	407,676
2016-07-21	$16.70	$16.91	$15.98	$16.19	$16.19	354,063
2016-07-20	$15.78	$16.71	$15.36	$16.60	$16.60	645,545
2016-07-19	$16.87	$17.02	$15.71	$15.76	$15.76	438,042
2016-07-18	$17.14	$17.18	$16.26	$16.82	$16.82	433,421
2016-07-15	$16.52	$17.45	$16.27	$17.16	$17.16	553,165
2016-07-14	$16.69	$16.81	$16.20	$16.44	$16.44	448,307
2016-07-13	$17.81	$18.20	$16.45	$16.58	$16.58	633,128
2016-07-12	$18.21	$18.27	$17.60	$17.88	$17.88	434,467
2016-07-11	$18.89	$19.09	$17.92	$18.00	$18.00	437,043
2016-07-08	$18.12	$18.75	$17.82	$18.68	$18.68	524,098
2016-07-07	$17.82	$18.46	$17.73	$18.01	$18.01	347,707
2016-07-06	$17.70	$18.10	$17.49	$17.75	$17.75	613,610
2016-07-05	$18.40	$18.44	$17.70	$17.97	$17.97	478,209
2016-07-01	$18.12	$18.54	$17.87	$18.30	$18.30	415,580
2016-06-30	$18.00	$18.07	$17.56	$18.05	$18.05	462,945
2016-06-29	$17.93	$18.15	$17.66	$18.00	$18.00	387,243
2016-06-28	$17.60	$18.18	$17.56	$17.83	$17.83	460,976
2016-06-27	$16.97	$17.76	$16.55	$17.46	$17.46	581,554
2016-06-24	$17.05	$17.66	$16.90	$17.20	$17.20	598,695
2016-06-23	$18.29	$18.53	$17.92	$18.14	$18.14	384,281
2016-06-22	$18.00	$18.26	$17.53	$17.89	$17.89	380,769
2016-06-21	$18.44	$18.73	$17.64	$18.09	$18.09	333,162
2016-06-20	$17.87	$18.48	$17.49	$18.41	$18.41	318,351
2016-06-17	$17.77	$18.10	$17.49	$17.56	$17.56	768,256
2016-06-16	$18.27	$18.29	$17.49	$17.81	$17.81	298,603
2016-06-15	$18.41	$18.93	$18.15	$18.47	$18.47	274,681
2016-06-14	$18.02	$18.60	$17.59	$18.15	$18.15	481,907
2016-06-13	$18.97	$19.25	$18.06	$18.14	$18.14	515,501
2016-06-10	$19.27	$19.74	$19.00	$19.17	$19.17	460,084
2016-06-09	$19.84	$20.14	$19.25	$19.59	$19.59	420,475
2016-06-08	$20.77	$20.80	$19.70	$19.99	$19.99	344,784
2016-06-07	$20.85	$21.09	$20.49	$20.76	$20.76	246,295
2016-06-06	$20.14	$21.08	$19.68	$21.06	$21.06	451,425
2016-06-03	$20.89	$21.04	$19.91	$19.99	$19.99	393,282
2016-06-02	$20.63	$21.08	$20.60	$20.92	$20.92	427,477
2016-06-01	$21.21	$21.38	$20.46	$20.72	$20.72	468,858
2016-05-31	$19.62	$21.46	$19.26	$21.40	$21.40	781,014
2016-05-27	$19.34	$19.42	$18.86	$19.16	$19.16	241,740
2016-05-26	$20.28	$20.39	$18.85	$19.20	$19.20	550,425
2016-05-25	$20.74	$21.09	$20.15	$20.57	$20.57	407,359
2016-05-24	$19.76	$20.76	$19.43	$20.53	$20.53	599,386
2016-05-23	$19.40	$20.22	$18.75	$19.59	$19.59	622,221
2016-05-20	$17.93	$19.51	$17.74	$19.47	$19.47	698,892
2016-05-19	$17.42	$18.25	$16.80	$17.83	$17.83	513,096
2016-05-18	$17.42	$18.24	$17.27	$17.58	$17.58	427,406
2016-05-17	$17.12	$17.78	$17.01	$17.65	$17.65	642,616
2016-05-16	$16.40	$17.34	$16.21	$17.24	$17.24	538,733
2016-05-13	$16.20	$16.65	$15.74	$16.33	$16.33	519,593
2016-05-12	$16.15	$16.78	$15.50	$16.40	$16.40	545,305
2016-05-11	$16.53	$16.80	$15.86	$15.99	$15.99	399,105
2016-05-10	$17.42	$17.49	$16.43	$16.59	$16.59	380,118
2016-05-09	$16.80	$17.53	$16.50	$17.18	$17.18	495,903
2016-05-06	$18.14	$18.61	$16.18	$16.84	$16.84	1,336,624
2016-05-05	$19.78	$20.53	$18.21	$18.66	$18.66	601,187
2016-05-04	$22.12	$22.39	$19.50	$19.80	$19.80	731,847
2016-05-03	$22.35	$22.90	$22.06	$22.18	$22.18	668,625
2016-05-02	$21.67	$22.36	$21.28	$22.33	$22.33	435,695
2016-04-29	$21.69	$21.98	$21.26	$21.44	$21.44	380,406
2016-04-28	$21.27	$21.90	$20.67	$21.61	$21.61	372,426
2016-04-27	$21.43	$21.75	$21.14	$21.41	$21.41	328,912
2016-04-26	$22.54	$22.54	$19.70	$21.66	$21.66	1,126,146
2016-04-25	$23.00	$23.17	$22.26	$22.45	$22.45	293,379
2016-04-22	$22.22	$23.44	$21.93	$23.16	$23.16	418,682
2016-04-21	$22.04	$22.65	$21.80	$22.22	$22.22	440,600
2016-04-20	$22.36	$22.90	$21.72	$22.20	$22.20	557,042
2016-04-19	$25.30	$25.46	$21.56	$22.58	$22.58	2,623,098
2016-04-18	$20.69	$22.27	$20.60	$21.49	$21.49	660,507
2016-04-15	$20.50	$21.23	$19.56	$20.91	$20.91	442,761
2016-04-14	$20.40	$21.05	$20.05	$20.49	$20.49	346,511
2016-04-13	$19.58	$20.42	$19.36	$20.41	$20.41	444,805
2016-04-12	$19.65	$20.17	$19.21	$19.52	$19.52	368,039
2016-04-11	$20.78	$21.00	$19.69	$19.74	$19.74	307,713
2016-04-08	$20.92	$21.01	$20.10	$20.58	$20.58	375,268
2016-04-07	$20.20	$21.24	$19.49	$20.57	$20.57	634,310
2016-04-06	$19.85	$20.47	$19.64	$20.41	$20.41	618,996
2016-04-05	$19.72	$20.23	$19.23	$19.65	$19.65	406,680
2016-04-04	$21.20	$21.94	$19.92	$20.11	$20.11	532,234
2016-04-01	$18.85	$21.20	$18.37	$20.90	$20.90	786,411
2016-03-31	$19.48	$19.95	$18.92	$18.99	$18.99	523,950
2016-03-30	$19.60	$20.00	$18.82	$19.37	$19.37	872,717
2016-03-29	$16.15	$19.79	$15.86	$19.68	$19.68	1,149,967
2016-03-28	$16.42	$16.56	$15.76	$16.25	$16.25	855,339
2016-03-24	$16.36	$17.32	$15.95	$16.33	$16.33	555,382
2016-03-23	$17.38	$17.81	$16.41	$16.62	$16.62	370,404
2016-03-22	$16.92	$17.45	$16.70	$17.43	$17.43	556,472
2016-03-21	$16.91	$17.70	$16.91	$17.10	$17.10	407,718
2016-03-18	$16.37	$17.30	$15.57	$17.07	$17.07	1,012,861
2016-03-17	$16.77	$17.16	$15.58	$16.20	$16.20	776,946
2016-03-16	$17.75	$18.02	$16.45	$16.85	$16.85	587,282
2016-03-15	$18.89	$19.73	$17.96	$17.99	$17.99	508,573
2016-03-14	$18.70	$20.12	$18.48	$19.24	$19.24	827,473
2016-03-11	$18.63	$18.99	$17.65	$18.78	$18.78	565,857
2016-03-10	$17.92	$19.00	$17.53	$18.33	$18.33	545,977
2016-03-09	$17.56	$18.26	$17.07	$17.95	$17.95	601,404
2016-03-08	$18.29	$18.72	$17.33	$17.46	$17.46	425,629
2016-03-07	$17.23	$19.08	$17.13	$18.48	$18.48	551,459
2016-03-04	$18.25	$18.43	$17.24	$17.46	$17.46	658,077
2016-03-03	$17.50	$18.12	$16.38	$17.67	$17.67	1,257,725
2016-03-02	$17.53	$17.94	$16.94	$17.75	$17.75	641,972
2016-03-01	$15.95	$17.94	$15.22	$17.59	$17.59	1,613,229
2016-02-29	$18.96	$19.40	$15.60	$15.88	$15.88	1,838,324
2016-02-26	$18.56	$19.02	$17.44	$18.73	$18.73	457,964
2016-02-25	$18.04	$18.85	$17.53	$18.21	$18.21	559,873
2016-02-24	$17.54	$18.18	$16.39	$18.06	$18.06	660,793
2016-02-23	$19.14	$19.32	$17.70	$17.70	$17.70	976,183
2016-02-22	$18.19	$20.03	$18.11	$19.42	$19.42	734,991
2016-02-19	$18.16	$18.59	$17.31	$18.17	$18.17	482,306
2016-02-18	$19.37	$19.98	$18.25	$18.33	$18.33	491,270
2016-02-17	$18.93	$19.72	$18.72	$19.31	$19.31	574,459
2016-02-16	$18.50	$19.20	$18.16	$18.60	$18.60	550,788
2016-02-12	$18.48	$18.50	$17.04	$18.12	$18.12	712,243
2016-02-11	$17.84	$18.56	$16.96	$17.95	$17.95	635,946
2016-02-10	$18.93	$20.77	$18.10	$18.48	$18.48	715,571
2016-02-09	$16.86	$19.42	$16.65	$18.76	$18.76	1,013,581
2016-02-08	$18.65	$19.32	$16.23	$17.35	$17.35	1,320,172
2016-02-05	$20.63	$21.18	$19.02	$19.29	$19.29	601,303
2016-02-04	$19.64	$21.25	$19.38	$20.80	$20.80	442,302
2016-02-03	$20.26	$20.62	$18.02	$19.84	$19.84	905,055
2016-02-02	$20.97	$21.15	$19.83	$20.05	$20.05	657,325
2016-02-01	$20.90	$21.68	$19.92	$21.32	$21.32	670,945
2016-01-29	$20.83	$22.00	$20.41	$20.99	$20.99	498,050
2016-01-28	$23.38	$23.49	$20.37	$20.69	$20.69	682,172
2016-01-27	$23.58	$23.70	$22.41	$22.76	$22.76	963,605
2016-01-26	$23.80	$24.05	$21.93	$23.55	$23.55	692,529
2016-01-25	$23.02	$24.05	$21.83	$23.45	$23.45	948,058
2016-01-22	$21.47	$23.40	$20.33	$23.27	$23.27	889,757
2016-01-21	$20.38	$21.99	$19.69	$20.90	$20.90	866,681
2016-01-20	$18.79	$21.00	$18.07	$20.42	$20.42	873,143
2016-01-19	$22.41	$22.89	$16.75	$19.28	$19.28	2,253,250
2016-01-15	$21.48	$23.06	$20.80	$22.71	$22.71	914,721
2016-01-14	$22.82	$23.71	$20.97	$23.22	$23.22	1,247,109
2016-01-13	$23.97	$24.37	$22.10	$22.48	$22.48	548,861
2016-01-12	$22.90	$24.64	$22.54	$23.79	$23.79	687,948
2016-01-11	$23.67	$24.05	$21.40	$22.41	$22.41	784,135
2016-01-08	$25.33	$25.84	$23.50	$23.62	$23.62	655,933
2016-01-07	$26.56	$27.13	$24.78	$24.92	$24.92	965,285
2016-01-06	$26.85	$28.10	$26.42	$27.48	$27.48	768,568
2016-01-05	$24.94	$27.88	$24.94	$27.58	$27.58	701,883
2016-01-04	$26.09	$26.68	$24.52	$25.06	$25.06	983,268
2015-12-31	$27.93	$28.63	$26.43	$26.70	$26.70	937,568
2015-12-30	$29.04	$29.38	$27.89	$28.04	$28.04	503,331
2015-12-29	$28.95	$29.99	$27.81	$29.34	$29.34	736,762
2015-12-28	$27.54	$29.08	$26.89	$28.73	$28.73	518,091
2015-12-24	$27.28	$28.04	$26.80	$27.63	$27.63	305,861
2015-12-23	$29.41	$29.75	$27.34	$27.44	$27.44	603,045
2015-12-22	$28.08	$29.89	$26.68	$29.41	$29.41	566,785
2015-12-21	$26.00	$27.95	$25.56	$27.91	$27.91	502,690
2015-12-18	$25.90	$26.84	$25.61	$25.71	$25.71	1,288,514
2015-12-17	$27.10	$27.24	$25.76	$25.96	$25.96	436,337
2015-12-16	$26.29	$27.19	$26.02	$26.89	$26.89	427,454
2015-12-15	$25.93	$26.81	$25.29	$26.16	$26.16	485,271
2015-12-14	$26.85	$27.13	$25.01	$25.57	$25.57	538,660
2015-12-11	$27.60	$28.19	$26.59	$26.72	$26.72	376,855
2015-12-10	$26.65	$28.78	$26.65	$28.21	$28.21	427,105
2015-12-09	$27.24	$27.52	$25.77	$26.17	$26.17	401,040
2015-12-08	$25.47	$27.63	$25.28	$27.51	$27.51	397,675
2015-12-07	$27.99	$28.56	$26.17	$26.48	$26.48	786,892
2015-12-04	$27.45	$28.27	$27.19	$28.25	$28.25	341,649
2015-12-03	$30.09	$30.09	$26.85	$27.67	$27.67	685,246
2015-12-02	$30.94	$31.00	$29.50	$30.15	$30.15	398,968
2015-12-01	$29.91	$30.98	$28.80	$30.88	$30.88	853,355
2015-11-30	$30.08	$31.32	$28.31	$29.95	$29.95	1,018,401
2015-11-27	$30.00	$30.46	$29.32	$29.78	$29.78	325,191
2015-11-25	$29.67	$30.87	$29.61	$30.05	$30.05	640,210
2015-11-24	$27.71	$29.95	$27.28	$29.50	$29.50	801,045
2015-11-23	$26.00	$28.17	$25.70	$27.97	$27.97	562,427
2015-11-20	$26.67	$27.21	$26.09	$26.21	$26.21	266,136
2015-11-19	$28.09	$28.75	$26.12	$26.53	$26.53	650,974
2015-11-18	$27.05	$28.50	$26.55	$28.45	$28.45	515,420
2015-11-17	$25.76	$27.69	$25.51	$26.81	$26.81	642,343
2015-11-16	$24.97	$26.13	$24.78	$25.61	$25.61	443,718
2015-11-13	$25.48	$25.74	$24.35	$24.93	$24.93	565,267
2015-11-12	$27.55	$27.55	$25.39	$25.48	$25.48	560,112
2015-11-11	$29.32	$29.63	$27.60	$27.65	$27.65	360,259
2015-11-10	$28.10	$29.78	$27.70	$29.32	$29.32	617,873
2015-11-09	$26.50	$29.01	$25.90	$28.09	$28.09	556,159
2015-11-06	$28.00	$28.00	$24.51	$26.48	$26.48	931,146
2015-11-05	$29.69	$29.98	$27.45	$28.23	$28.23	380,235
2015-11-04	$30.25	$30.99	$28.58	$28.77	$28.77	594,908
2015-11-03	$29.63	$31.19	$28.01	$30.14	$30.14	710,492
2015-11-02	$26.93	$30.98	$26.00	$29.86	$29.86	996,844
2015-10-30	$27.21	$27.93	$26.69	$27.42	$27.42	428,870
2015-10-29	$28.00	$29.13	$26.98	$27.47	$27.47	864,239
2015-10-28	$24.50	$27.96	$23.42	$27.85	$27.85	1,167,664
2015-10-27	$22.33	$24.56	$22.14	$24.32	$24.32	737,358
2015-10-26	$21.63	$22.87	$21.03	$22.47	$22.47	425,642
2015-10-23	$21.33	$22.24	$20.93	$21.63	$21.63	507,257
2015-10-22	$22.98	$23.35	$21.04	$21.15	$21.15	1,031,354
2015-10-21	$21.77	$23.21	$20.84	$22.98	$22.98	959,988
2015-10-20	$22.55	$22.57	$21.03	$21.34	$21.34	828,872
2015-10-19	$23.49	$24.01	$21.53	$22.57	$22.57	658,711
2015-10-16	$23.85	$24.80	$23.17	$23.74	$23.74	493,544
2015-10-15	$23.16	$23.91	$22.54	$23.89	$23.89	726,514
2015-10-14	$24.23	$24.62	$21.60	$23.28	$23.28	1,713,613
2015-10-13	$27.81	$28.15	$23.65	$23.93	$23.93	1,252,102
2015-10-12	$25.89	$28.50	$25.77	$28.30	$28.30	1,269,185
2015-10-09	$26.55	$27.01	$25.01	$25.72	$25.72	909,136
2015-10-08	$25.58	$26.81	$24.83	$26.65	$26.65	1,430,329
2015-10-07	$23.80	$26.73	$23.24	$26.07	$26.07	1,658,474
2015-10-06	$26.50	$27.25	$23.11	$23.77	$23.77	1,256,221
2015-10-05	$27.68	$29.30	$26.31	$26.78	$26.78	1,731,315
2015-10-02	$24.42	$27.75	$23.61	$27.70	$27.70	1,666,947
2015-10-01	$24.27	$25.13	$22.52	$25.00	$25.00	2,795,658
2015-09-30	$21.83	$24.90	$21.50	$24.40	$24.40	3,456,988
2015-09-29	$23.27	$24.74	$21.16	$21.34	$21.34	3,471,046
2015-09-28	$30.80	$30.81	$20.82	$23.35	$23.35	7,291,388
2015-09-25	$37.16	$37.22	$30.06	$30.52	$30.52	3,565,597
2015-09-24	$40.58	$40.94	$35.12	$36.87	$36.87	3,915,828
2015-09-23	$40.92	$42.25	$39.56	$40.81	$40.81	9,049,132
2015-09-22	$34.14	$35.41	$32.87	$33.56	$33.56	2,250,002
2015-09-21	$37.11	$37.98	$33.49	$34.67	$34.67	1,214,476
2015-09-18	$35.20	$37.22	$34.81	$37.10	$37.10	1,193,745
2015-09-17	$36.31	$36.64	$35.10	$35.51	$35.51	681,550
2015-09-16	$37.58	$37.58	$36.12	$36.55	$36.55	633,517
2015-09-15	$37.12	$37.62	$36.64	$37.11	$37.11	535,121
2015-09-14	$37.97	$37.97	$36.39	$37.02	$37.02	803,038
2015-09-11	$38.19	$38.61	$37.09	$37.94	$37.94	830,360
2015-09-10	$38.78	$39.90	$38.19	$38.39	$38.39	852,825
2015-09-09	$41.61	$41.99	$38.63	$38.85	$38.85	1,357,722
2015-09-08	$38.47	$42.24	$37.50	$41.51	$41.51	2,170,252
2015-09-04	$35.71	$37.99	$34.60	$37.68	$37.68	931,570
2015-09-03	$37.64	$39.12	$36.12	$36.28	$36.28	956,851

Heron Therapeutics Inc (HRTX) News Headlines

Recent Heron Therapeutics Inc (HRTX) News

Similar Companies to Heron Therapeutics Inc (HRTX) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Heron Therapeutics Inc (HRTX) Exchange: NASDAQ