I-Mab (IMAB) Stock Profile

Data as of April 30, 2024

$1.80 ($-0.01) -0.55%

I-Mab - Daily Information

Click for more stock information on I-Mab.

Daily Information	Data
Date	April 30, 2024
Open	$1.81
Previous Close	$1.80
High	$1.83
Low	$1.80
Adjusted Open	$1.81
Previous Adjusted Close	$1.80
Adjusted High	$1.83
Adjusted Low	$1.80

Invest in I-Mab (IMAB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People I-Mab

Employee	Position
Jing Wu Zang	Chairman
Hua Qiong Shen	Chief Executive Officer & Director
Zheru Zhang	President & Director
Lili Qian	Vice President-Operations
Jielun Zhu	Chief Financial Officer & Director
Wei Ming Tang	EVP-Global Business Development
Yun Han Lin	Vice President-Corporate Development
Yi Fei Zhu	Chief Commercial Officer
Meng Jiao Jiang	Director
Jie Yu	Director
Cheng Li	Chief Legal Officer
Wei Fu	Independent Director
Chun Kwok Au	Independent Director
Chia Hung Yang	Independent Director
Pamela M. Klein	Independent Director
Bing Yuan	Independent Director
Ruyi He	Independent Director
Rong Shao	Independent Director

Company Profile I-Mab

Exchange: NASDAQ

IPO Date: Jan. 17, 2020

Employees: 228

Sector: Healthcare

Industry: Biotechnology

Website: I-Mab Website

Address: West Tower, OmniVision, Shanghai, China, 201210

Historical Stock Data for I-Mab (IMAB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$1.81	$1.83	$1.80	$1.80	$1.80	88,595
2024-04-25	$1.80	$1.81	$1.78	$1.81	$1.81	283,718
2024-04-24	$1.81	$1.82	$1.80	$1.81	$1.81	109,542
2024-04-23	$1.80	$1.83	$1.80	$1.80	$1.80	204,961
2024-04-22	$1.81	$1.81	$1.79	$1.80	$1.80	143,848
2024-04-19	$1.80	$1.85	$1.79	$1.80	$1.80	335,382
2024-04-18	$1.80	$1.83	$1.79	$1.80	$1.80	137,472
2024-04-17	$1.80	$1.86	$1.79	$1.81	$1.81	389,712
2024-04-16	$1.80	$1.83	$1.78	$1.79	$1.79	235,410
2024-04-15	$1.81	$1.83	$1.79	$1.80	$1.80	404,065
2024-04-12	$1.80	$1.84	$1.78	$1.81	$1.81	264,153
2024-04-11	$1.81	$1.83	$1.79	$1.81	$1.81	124,179
2024-04-10	$1.80	$1.83	$1.77	$1.82	$1.82	222,784
2024-04-09	$1.80	$1.83	$1.79	$1.80	$1.80	130,497
2024-04-08	$1.87	$1.87	$1.79	$1.81	$1.81	215,151
2024-04-05	$1.79	$1.83	$1.76	$1.83	$1.83	225,897
2024-04-04	$1.85	$1.87	$1.79	$1.80	$1.80	297,805
2024-04-03	$1.82	$1.84	$1.77	$1.83	$1.83	185,207
2024-04-02	$1.82	$1.85	$1.76	$1.82	$1.82	242,772
2024-04-01	$1.87	$1.87	$1.80	$1.81	$1.81	158,747
2024-03-28	$1.85	$1.90	$1.84	$1.86	$1.86	193,671
2024-03-27	$1.85	$1.88	$1.79	$1.87	$1.87	487,003
2024-03-26	$1.86	$1.97	$1.84	$1.84	$1.84	513,969
2024-03-25	$1.86	$1.94	$1.85	$1.86	$1.86	212,952
2024-03-22	$1.81	$1.90	$1.78	$1.87	$1.87	393,077
2024-03-21	$1.91	$1.91	$1.80	$1.81	$1.81	332,854
2024-03-20	$1.80	$1.90	$1.77	$1.90	$1.90	310,763
2024-03-19	$1.80	$1.86	$1.75	$1.82	$1.82	214,520
2024-03-18	$1.74	$1.85	$1.73	$1.81	$1.81	341,943
2024-03-15	$1.70	$1.86	$1.70	$1.86	$1.86	380,433
2024-03-14	$1.81	$1.82	$1.77	$1.80	$1.80	605,705
2024-03-13	$1.89	$1.94	$1.82	$1.84	$1.84	300,654
2024-03-12	$1.83	$1.83	$1.75	$1.83	$1.83	250,869
2024-03-11	$1.88	$1.94	$1.81	$1.81	$1.81	323,938
2024-03-08	$1.74	$1.85	$1.73	$1.85	$1.85	493,342
2024-03-07	$1.70	$1.77	$1.65	$1.72	$1.72	304,853
2024-03-06	$1.73	$1.75	$1.66	$1.73	$1.73	180,978
2024-03-05	$1.70	$1.75	$1.63	$1.69	$1.69	210,330
2024-03-04	$1.82	$1.82	$1.68	$1.71	$1.71	398,831
2024-03-01	$1.81	$1.88	$1.77	$1.79	$1.79	234,783
2024-02-29	$1.89	$1.91	$1.76	$1.78	$1.78	205,774
2024-02-28	$1.82	$1.93	$1.80	$1.85	$1.85	413,865
2024-02-27	$1.76	$1.90	$1.75	$1.85	$1.85	526,615
2024-02-26	$1.66	$1.75	$1.62	$1.74	$1.74	575,221
2024-02-23	$1.58	$1.66	$1.51	$1.64	$1.64	360,298
2024-02-22	$1.60	$1.65	$1.55	$1.57	$1.57	307,328
2024-02-21	$1.65	$1.70	$1.59	$1.60	$1.60	323,684
2024-02-20	$1.73	$1.73	$1.63	$1.64	$1.64	317,606
2024-02-16	$1.74	$1.79	$1.69	$1.71	$1.71	297,790
2024-02-15	$1.76	$1.82	$1.72	$1.77	$1.77	432,376
2024-02-14	$1.69	$1.76	$1.65	$1.69	$1.69	451,037
2024-02-13	$1.78	$1.78	$1.64	$1.65	$1.65	640,450
2024-02-12	$1.74	$1.82	$1.70	$1.80	$1.80	467,440
2024-02-09	$1.78	$1.85	$1.70	$1.73	$1.73	604,556
2024-02-08	$1.85	$1.96	$1.76	$1.79	$1.79	1,770,531
2024-02-07	$2.06	$2.08	$1.84	$2.00	$2.00	923,140
2024-02-06	$1.74	$2.04	$1.69	$2.01	$2.01	849,940
2024-02-05	$1.80	$1.81	$1.67	$1.72	$1.72	407,732
2024-02-02	$1.78	$1.82	$1.65	$1.80	$1.80	406,116
2024-02-01	$1.81	$1.86	$1.73	$1.82	$1.82	383,979
2024-01-31	$1.85	$1.88	$1.76	$1.77	$1.77	201,092
2024-01-30	$1.99	$1.99	$1.80	$1.83	$1.83	373,745
2024-01-29	$1.82	$1.99	$1.75	$1.98	$1.98	532,870
2024-01-26	$1.83	$1.84	$1.75	$1.80	$1.80	318,956
2024-01-25	$1.96	$1.96	$1.76	$1.81	$1.81	531,015
2024-01-24	$1.81	$1.95	$1.73	$1.90	$1.90	641,975
2024-01-23	$1.71	$1.82	$1.68	$1.75	$1.75	515,858
2024-01-22	$1.55	$1.70	$1.50	$1.67	$1.67	606,900
2024-01-19	$1.63	$1.63	$1.48	$1.54	$1.54	571,044
2024-01-18	$1.71	$1.71	$1.60	$1.62	$1.62	423,149
2024-01-17	$1.84	$1.84	$1.64	$1.69	$1.69	566,295
2024-01-16	$2.01	$2.03	$1.78	$1.86	$1.86	416,715
2024-01-12	$2.10	$2.15	$2.03	$2.05	$2.05	203,682
2024-01-11	$2.19	$2.21	$2.01	$2.07	$2.07	807,089
2024-01-10	$2.24	$2.31	$2.21	$2.23	$2.23	375,956
2024-01-09	$2.36	$2.36	$2.20	$2.24	$2.24	629,588
2024-01-08	$2.09	$2.38	$2.01	$2.37	$2.37	1,431,748
2024-01-05	$2.09	$2.18	$2.07	$2.13	$2.13	396,311
2024-01-04	$2.16	$2.33	$2.03	$2.12	$2.12	928,376
2024-01-03	$2.40	$2.54	$1.99	$2.31	$2.31	1,635,460
2024-01-02	$1.86	$2.36	$1.82	$2.25	$2.25	2,854,131
2023-12-29	$1.86	$1.91	$1.72	$1.90	$1.90	885,446
2023-12-28	$1.61	$1.89	$1.60	$1.83	$1.83	1,042,939
2023-12-27	$1.59	$1.66	$1.56	$1.61	$1.61	454,427
2023-12-26	$1.55	$1.62	$1.52	$1.59	$1.59	371,759
2023-12-22	$1.53	$1.64	$1.53	$1.55	$1.55	460,879
2023-12-21	$1.55	$1.61	$1.52	$1.56	$1.56	465,972
2023-12-20	$1.52	$1.65	$1.46	$1.51	$1.51	774,388
2023-12-19	$1.43	$1.58	$1.42	$1.56	$1.56	496,580
2023-12-18	$1.43	$1.55	$1.36	$1.43	$1.43	683,915
2023-12-15	$1.51	$1.57	$1.39	$1.39	$1.39	1,134,007
2023-12-14	$1.58	$1.65	$1.50	$1.52	$1.52	523,239
2023-12-13	$1.45	$1.54	$1.39	$1.51	$1.51	493,708
2023-12-12	$1.48	$1.48	$1.41	$1.47	$1.47	166,483
2023-12-11	$1.50	$1.51	$1.43	$1.47	$1.47	156,771
2023-12-08	$1.56	$1.56	$1.48	$1.50	$1.50	238,257
2023-12-07	$1.54	$1.59	$1.49	$1.56	$1.56	271,736
2023-12-06	$1.52	$1.59	$1.45	$1.51	$1.51	302,885
2023-12-05	$1.50	$1.55	$1.46	$1.50	$1.50	337,272
2023-12-04	$1.58	$1.65	$1.50	$1.53	$1.53	478,373
2023-12-01	$1.57	$1.65	$1.54	$1.63	$1.63	442,893
2023-11-30	$1.56	$1.62	$1.52	$1.56	$1.56	376,377
2023-11-29	$1.54	$1.63	$1.53	$1.54	$1.54	406,588
2023-11-28	$1.52	$1.57	$1.48	$1.55	$1.55	320,765
2023-11-27	$1.55	$1.61	$1.49	$1.53	$1.53	388,264
2023-11-24	$1.51	$1.66	$1.51	$1.60	$1.60	181,379
2023-11-22	$1.52	$1.55	$1.48	$1.50	$1.50	193,492
2023-11-21	$1.57	$1.58	$1.48	$1.52	$1.52	213,425
2023-11-20	$1.66	$1.69	$1.54	$1.57	$1.57	441,423
2023-11-17	$1.62	$1.65	$1.57	$1.65	$1.65	282,256
2023-11-16	$1.68	$1.68	$1.55	$1.62	$1.62	561,906
2023-11-15	$1.67	$1.81	$1.66	$1.72	$1.72	704,687
2023-11-14	$1.72	$1.74	$1.63	$1.70	$1.70	509,617
2023-11-13	$1.57	$1.67	$1.46	$1.64	$1.64	704,753
2023-11-10	$1.47	$1.57	$1.45	$1.57	$1.57	513,724
2023-11-09	$1.58	$1.61	$1.44	$1.47	$1.47	623,809
2023-11-08	$1.62	$1.67	$1.49	$1.58	$1.58	1,785,673
2023-11-07	$1.73	$1.73	$1.60	$1.61	$1.61	1,122,451
2023-11-06	$1.86	$1.89	$1.70	$1.74	$1.74	857,808
2023-11-03	$1.71	$1.85	$1.70	$1.83	$1.83	1,283,697
2023-11-02	$1.54	$1.69	$1.48	$1.67	$1.67	1,352,753
2023-11-01	$1.36	$1.54	$1.36	$1.53	$1.53	722,502
2023-10-31	$1.33	$1.45	$1.30	$1.43	$1.43	1,109,337
2023-10-30	$1.26	$1.33	$1.22	$1.29	$1.29	381,685
2023-10-27	$1.31	$1.31	$1.21	$1.22	$1.22	1,060,372
2023-10-26	$1.21	$1.30	$1.20	$1.28	$1.28	540,870
2023-10-25	$1.25	$1.27	$1.20	$1.21	$1.21	500,068
2023-10-24	$1.25	$1.30	$1.24	$1.26	$1.26	416,592
2023-10-23	$1.31	$1.31	$1.22	$1.23	$1.23	356,295
2023-10-20	$1.30	$1.31	$1.26	$1.27	$1.27	210,271
2023-10-19	$1.31	$1.35	$1.27	$1.31	$1.31	308,795
2023-10-18	$1.34	$1.39	$1.29	$1.32	$1.32	443,643
2023-10-17	$1.30	$1.43	$1.26	$1.39	$1.39	971,868
2023-10-16	$1.34	$1.37	$1.27	$1.30	$1.30	524,404
2023-10-13	$1.32	$1.40	$1.30	$1.34	$1.34	483,461
2023-10-12	$1.43	$1.45	$1.32	$1.34	$1.34	713,229
2023-10-11	$1.53	$1.58	$1.43	$1.45	$1.45	610,518
2023-10-10	$1.40	$1.52	$1.40	$1.50	$1.50	1,173,212
2023-10-09	$1.45	$1.46	$1.33	$1.41	$1.41	304,121
2023-10-06	$1.39	$1.51	$1.38	$1.46	$1.46	908,005
2023-10-05	$1.29	$1.42	$1.29	$1.39	$1.39	391,435
2023-10-04	$1.34	$1.34	$1.23	$1.31	$1.31	591,793
2023-10-03	$1.27	$1.30	$1.23	$1.28	$1.28	577,317
2023-10-02	$1.35	$1.35	$1.28	$1.30	$1.30	489,473
2023-09-29	$1.29	$1.36	$1.23	$1.32	$1.32	851,314
2023-09-28	$1.20	$1.28	$1.19	$1.27	$1.27	443,986
2023-09-27	$1.26	$1.29	$1.23	$1.23	$1.23	545,886
2023-09-26	$1.27	$1.36	$1.23	$1.24	$1.24	1,403,677
2023-09-25	$1.21	$1.28	$1.16	$1.28	$1.28	551,186
2023-09-22	$1.23	$1.29	$1.19	$1.20	$1.20	665,763
2023-09-21	$1.25	$1.25	$1.18	$1.18	$1.18	958,913
2023-09-20	$1.34	$1.36	$1.24	$1.25	$1.25	951,287
2023-09-19	$1.33	$1.38	$1.29	$1.34	$1.34	884,131
2023-09-18	$1.33	$1.34	$1.25	$1.32	$1.32	1,073,548
2023-09-15	$1.40	$1.50	$1.31	$1.34	$1.34	3,104,265
2023-09-14	$1.17	$1.43	$1.17	$1.40	$1.40	2,129,329
2023-09-13	$1.57	$1.57	$1.47	$1.49	$1.49	870,098
2023-09-12	$1.53	$1.65	$1.50	$1.59	$1.59	1,101,906
2023-09-11	$1.68	$1.68	$1.53	$1.53	$1.53	671,959
2023-09-08	$1.69	$1.74	$1.59	$1.62	$1.62	846,236
2023-09-07	$1.75	$1.76	$1.66	$1.69	$1.69	706,630
2023-09-06	$1.82	$1.82	$1.75	$1.78	$1.78	388,624
2023-09-05	$1.94	$2.06	$1.77	$1.79	$1.79	1,556,018
2023-09-01	$1.93	$2.02	$1.86	$1.94	$1.94	628,142
2023-08-31	$2.00	$2.08	$1.89	$1.90	$1.90	2,228,729
2023-08-30	$1.90	$1.99	$1.78	$1.96	$1.96	742,626
2023-08-29	$1.82	$1.89	$1.78	$1.89	$1.89	936,118
2023-08-28	$1.91	$1.93	$1.80	$1.81	$1.81	530,395
2023-08-25	$1.90	$1.92	$1.85	$1.88	$1.88	339,094
2023-08-24	$1.96	$1.96	$1.88	$1.89	$1.89	602,975
2023-08-23	$2.00	$2.05	$1.94	$1.96	$1.96	459,419
2023-08-22	$1.92	$1.99	$1.78	$1.98	$1.98	766,818
2023-08-21	$2.06	$2.10	$1.90	$1.91	$1.91	748,927
2023-08-18	$2.29	$2.30	$2.06	$2.10	$2.10	951,646
2023-08-17	$2.51	$2.51	$2.24	$2.30	$2.30	618,462
2023-08-16	$2.38	$2.43	$2.29	$2.37	$2.37	459,363
2023-08-15	$2.53	$2.59	$2.36	$2.39	$2.39	459,158
2023-08-14	$2.53	$2.58	$2.42	$2.55	$2.55	252,352
2023-08-11	$2.51	$2.60	$2.44	$2.54	$2.54	565,329
2023-08-10	$2.58	$2.62	$2.52	$2.55	$2.55	226,719
2023-08-09	$2.51	$2.56	$2.44	$2.56	$2.56	241,569
2023-08-08	$2.55	$2.55	$2.46	$2.50	$2.50	347,621
2023-08-07	$2.73	$2.73	$2.56	$2.58	$2.58	556,096
2023-08-04	$2.75	$2.83	$2.68	$2.69	$2.69	189,483
2023-08-03	$2.75	$2.81	$2.73	$2.76	$2.76	157,620
2023-08-02	$2.75	$2.81	$2.67	$2.73	$2.73	489,185
2023-08-01	$2.84	$2.87	$2.76	$2.77	$2.77	250,083
2023-07-31	$2.90	$2.92	$2.81	$2.88	$2.88	485,594
2023-07-28	$2.86	$2.96	$2.78	$2.85	$2.85	489,288
2023-07-27	$2.99	$3.04	$2.76	$2.79	$2.79	290,709
2023-07-26	$2.78	$2.99	$2.78	$2.99	$2.99	171,993
2023-07-25	$2.77	$2.89	$2.65	$2.81	$2.81	337,082
2023-07-24	$2.94	$3.00	$2.68	$2.83	$2.83	488,589
2023-07-21	$2.90	$3.07	$2.84	$3.04	$3.04	299,567
2023-07-20	$3.00	$3.06	$2.91	$2.92	$2.92	258,255
2023-07-19	$2.86	$3.17	$2.86	$3.06	$3.06	353,334
2023-07-18	$2.78	$3.01	$2.78	$2.84	$2.84	224,145
2023-07-17	$2.75	$2.84	$2.72	$2.83	$2.83	510,448
2023-07-14	$2.86	$2.91	$2.76	$2.79	$2.79	243,634
2023-07-13	$2.83	$2.98	$2.83	$2.87	$2.87	251,301
2023-07-12	$2.86	$2.87	$2.76	$2.82	$2.82	226,722
2023-07-11	$2.77	$2.86	$2.72	$2.77	$2.77	383,828
2023-07-10	$2.66	$2.90	$2.65	$2.76	$2.76	384,993
2023-07-07	$2.66	$2.74	$2.61	$2.70	$2.70	502,839
2023-07-06	$2.82	$2.83	$2.61	$2.67	$2.67	480,378
2023-07-05	$2.97	$3.00	$2.84	$2.85	$2.85	347,366
2023-07-03	$2.97	$3.10	$2.92	$2.94	$2.94	197,613
2023-06-30	$2.93	$3.02	$2.82	$2.99	$2.99	295,606
2023-06-29	$3.06	$3.07	$2.93	$2.97	$2.97	481,443
2023-06-28	$3.07	$3.12	$3.00	$3.09	$3.09	255,151
2023-06-27	$3.09	$3.15	$3.03	$3.11	$3.11	190,735
2023-06-26	$3.03	$3.20	$3.01	$3.06	$3.06	122,141
2023-06-23	$3.07	$3.10	$2.99	$3.05	$3.05	200,868
2023-06-22	$3.16	$3.19	$3.08	$3.09	$3.09	241,301
2023-06-21	$3.16	$3.20	$3.07	$3.16	$3.16	185,664
2023-06-20	$3.05	$3.26	$2.99	$3.22	$3.22	606,962
2023-06-16	$3.13	$3.17	$2.96	$3.06	$3.06	597,586
2023-06-15	$3.08	$3.17	$2.99	$3.08	$3.08	371,871
2023-06-14	$3.23	$3.25	$3.02	$3.08	$3.08	305,521
2023-06-13	$3.25	$3.38	$3.19	$3.24	$3.24	379,576
2023-06-12	$3.15	$3.27	$3.07	$3.19	$3.19	171,720
2023-06-09	$3.22	$3.22	$3.10	$3.14	$3.14	174,755
2023-06-08	$3.20	$3.26	$3.05	$3.18	$3.18	183,546
2023-06-07	$3.33	$3.34	$3.12	$3.24	$3.24	407,695
2023-06-06	$3.18	$3.32	$3.10	$3.30	$3.30	237,103
2023-06-05	$3.18	$3.30	$3.14	$3.20	$3.20	163,185
2023-06-02	$3.12	$3.19	$3.05	$3.18	$3.18	113,689
2023-06-01	$3.11	$3.19	$3.01	$3.03	$3.03	153,034
2023-05-31	$3.09	$3.22	$3.04	$3.10	$3.10	225,098
2023-05-30	$3.11	$3.22	$3.00	$3.18	$3.18	176,751
2023-05-26	$3.09	$3.12	$2.96	$3.11	$3.11	133,911
2023-05-25	$3.18	$3.18	$2.98	$2.99	$2.99	484,521
2023-05-24	$3.14	$3.21	$3.00	$3.18	$3.18	253,569
2023-05-23	$3.24	$3.37	$3.17	$3.20	$3.20	135,679
2023-05-22	$3.20	$3.37	$3.20	$3.30	$3.30	143,958
2023-05-19	$3.14	$3.19	$3.08	$3.14	$3.14	112,874
2023-05-18	$3.27	$3.34	$3.11	$3.14	$3.14	164,122
2023-05-17	$3.30	$3.41	$3.19	$3.34	$3.34	273,410
2023-05-16	$3.12	$3.45	$3.09	$3.30	$3.30	318,821
2023-05-15	$3.03	$3.32	$3.03	$3.25	$3.25	326,770
2023-05-12	$3.03	$3.07	$2.96	$2.97	$2.97	154,746
2023-05-11	$3.06	$3.11	$2.94	$3.05	$3.05	339,764
2023-05-10	$3.03	$3.15	$2.94	$3.08	$3.08	511,088
2023-05-09	$2.96	$3.12	$2.86	$3.01	$3.01	554,471
2023-05-08	$3.05	$3.09	$2.95	$3.02	$3.02	284,406
2023-05-05	$2.99	$3.25	$2.97	$3.03	$3.03	407,516
2023-05-04	$3.14	$3.14	$2.96	$2.96	$2.96	307,184
2023-05-03	$2.99	$3.19	$2.97	$3.12	$3.12	197,288
2023-05-02	$3.09	$3.18	$2.92	$2.95	$2.95	239,839
2023-05-01	$3.07	$3.23	$3.01	$3.15	$3.15	171,652
2023-04-28	$3.00	$3.21	$2.99	$3.08	$3.08	124,419
2023-04-27	$3.01	$3.07	$2.91	$3.03	$3.03	339,850
2023-04-26	$3.18	$3.21	$2.91	$2.96	$2.96	481,903
2023-04-25	$3.41	$3.44	$3.08	$3.14	$3.14	703,702
2023-04-24	$3.30	$3.35	$3.13	$3.18	$3.18	359,472
2023-04-21	$3.19	$3.38	$3.19	$3.35	$3.35	173,593
2023-04-20	$3.33	$3.41	$3.21	$3.21	$3.21	131,697
2023-04-19	$3.30	$3.46	$3.30	$3.40	$3.40	135,198
2023-04-18	$3.59	$3.60	$3.36	$3.42	$3.42	208,921
2023-04-17	$3.52	$3.76	$3.52	$3.61	$3.61	207,270
2023-04-14	$3.64	$3.73	$3.51	$3.52	$3.52	231,761
2023-04-13	$3.37	$3.78	$3.37	$3.71	$3.71	367,731
2023-04-12	$3.57	$3.69	$3.34	$3.34	$3.34	243,582
2023-04-11	$3.57	$3.72	$3.56	$3.68	$3.68	201,690
2023-04-10	$3.83	$3.83	$3.54	$3.57	$3.57	183,806
2023-04-06	$3.62	$3.88	$3.51	$3.85	$3.85	690,021
2023-04-05	$3.61	$3.68	$3.50	$3.54	$3.54	279,045
2023-04-04	$3.66	$3.78	$3.56	$3.63	$3.63	482,797
2023-04-03	$3.52	$3.81	$3.41	$3.68	$3.68	327,394
2023-03-31	$3.40	$3.56	$3.25	$3.46	$3.46	1,070,177
2023-03-30	$3.41	$3.68	$3.35	$3.52	$3.52	1,199,586
2023-03-29	$3.13	$3.48	$3.12	$3.38	$3.38	1,221,111
2023-03-28	$3.09	$3.24	$3.00	$3.14	$3.14	623,807
2023-03-27	$3.28	$3.28	$2.73	$3.08	$3.08	725,463
2023-03-24	$3.21	$3.28	$3.05	$3.10	$3.10	511,882
2023-03-23	$3.52	$3.67	$3.21	$3.23	$3.23	745,980
2023-03-22	$3.60	$3.67	$3.33	$3.35	$3.35	286,841
2023-03-21	$3.62	$3.68	$3.55	$3.60	$3.60	156,047
2023-03-20	$3.54	$3.57	$3.42	$3.56	$3.56	175,619
2023-03-17	$3.60	$3.64	$3.44	$3.63	$3.63	497,035
2023-03-16	$3.78	$3.79	$3.54	$3.57	$3.57	592,276
2023-03-15	$3.94	$4.00	$3.80	$3.87	$3.87	262,696
2023-03-14	$3.73	$4.03	$3.73	$4.00	$4.00	281,030
2023-03-13	$3.74	$3.86	$3.63	$3.73	$3.73	205,363
2023-03-10	$3.63	$3.76	$3.56	$3.70	$3.70	397,158
2023-03-09	$3.92	$4.04	$3.71	$3.73	$3.73	404,619
2023-03-08	$3.98	$4.08	$3.92	$3.97	$3.97	228,438
2023-03-07	$4.07	$4.17	$4.02	$4.03	$4.03	122,876
2023-03-06	$4.41	$4.45	$3.97	$4.09	$4.09	513,555
2023-03-03	$4.27	$4.52	$4.23	$4.46	$4.46	147,889
2023-03-02	$4.24	$4.37	$4.15	$4.27	$4.27	152,010
2023-03-01	$4.45	$4.54	$4.19	$4.31	$4.31	280,962
2023-02-28	$4.21	$4.47	$4.16	$4.30	$4.30	226,860
2023-02-27	$4.23	$4.46	$4.18	$4.23	$4.23	351,488
2023-02-24	$4.40	$4.40	$4.14	$4.18	$4.18	240,330
2023-02-23	$4.46	$4.56	$4.22	$4.37	$4.37	150,456
2023-02-22	$4.38	$4.51	$4.34	$4.40	$4.40	127,564
2023-02-21	$4.53	$4.63	$4.34	$4.42	$4.42	214,250
2023-02-17	$4.40	$4.75	$4.40	$4.68	$4.68	175,242
2023-02-16	$4.49	$4.66	$4.37	$4.53	$4.53	162,930
2023-02-15	$4.72	$4.77	$4.53	$4.56	$4.56	411,334
2023-02-14	$4.99	$4.99	$4.80	$4.84	$4.84	162,808
2023-02-13	$5.11	$5.16	$4.93	$5.12	$5.12	219,002
2023-02-10	$5.05	$5.11	$4.90	$5.07	$5.07	320,569
2023-02-09	$4.99	$5.29	$4.91	$5.20	$5.20	374,245
2023-02-08	$5.00	$5.11	$4.89	$4.91	$4.91	288,881
2023-02-07	$5.05	$5.29	$4.80	$5.02	$5.02	564,016
2023-02-06	$5.73	$5.75	$4.87	$5.15	$5.15	1,320,011
2023-02-03	$5.89	$6.42	$5.89	$5.95	$5.95	396,322
2023-02-02	$6.31	$6.54	$6.07	$6.14	$6.14	441,777
2023-02-01	$6.10	$6.61	$6.05	$6.31	$6.31	929,755
2023-01-31	$5.81	$6.11	$5.68	$6.02	$6.02	543,964
2023-01-30	$6.46	$6.61	$5.75	$5.78	$5.78	516,130
2023-01-27	$6.41	$7.00	$6.34	$6.80	$6.80	390,975
2023-01-26	$6.35	$6.50	$6.12	$6.41	$6.41	358,335
2023-01-25	$6.61	$6.67	$6.02	$6.18	$6.18	419,452
2023-01-24	$6.81	$7.17	$6.60	$6.67	$6.67	287,583
2023-01-23	$6.74	$6.90	$6.44	$6.75	$6.75	431,587
2023-01-20	$6.88	$6.89	$6.47	$6.76	$6.76	872,237
2023-01-19	$6.31	$7.09	$6.30	$6.72	$6.72	493,474
2023-01-18	$6.86	$7.11	$6.27	$6.38	$6.38	553,048
2023-01-17	$7.38	$7.67	$6.55	$6.85	$6.85	1,019,840
2023-01-13	$6.41	$7.53	$6.32	$7.39	$7.39	2,151,235
2023-01-12	$5.30	$6.42	$5.27	$6.39	$6.39	1,288,910
2023-01-11	$5.16	$5.48	$5.15	$5.36	$5.36	290,760
2023-01-10	$5.51	$5.72	$5.02	$5.25	$5.25	504,927
2023-01-09	$5.61	$5.76	$5.51	$5.62	$5.62	497,226
2023-01-06	$5.35	$5.73	$5.11	$5.57	$5.57	534,934
2023-01-05	$5.92	$5.93	$5.03	$5.43	$5.43	1,009,306
2023-01-04	$4.25	$5.67	$4.25	$5.55	$5.55	2,596,043
2023-01-03	$4.35	$4.60	$4.13	$4.24	$4.24	714,461
2022-12-30	$3.49	$4.80	$3.48	$4.18	$4.18	2,645,640
2022-12-29	$3.23	$4.43	$3.23	$3.63	$3.63	3,070,086
2022-12-28	$3.29	$3.32	$3.19	$3.22	$3.22	374,117
2022-12-27	$3.50	$3.67	$3.24	$3.26	$3.26	1,209,946
2022-12-23	$3.65	$3.65	$3.41	$3.48	$3.48	230,624
2022-12-22	$3.54	$3.64	$3.46	$3.60	$3.60	139,456
2022-12-21	$3.49	$3.74	$3.41	$3.61	$3.61	648,367
2022-12-20	$3.53	$3.65	$3.43	$3.47	$3.47	1,339,632
2022-12-19	$3.64	$3.72	$3.51	$3.62	$3.62	256,824
2022-12-16	$3.61	$3.71	$3.52	$3.62	$3.62	902,285
2022-12-15	$3.79	$3.82	$3.65	$3.74	$3.74	279,292
2022-12-14	$3.69	$3.93	$3.64	$3.84	$3.84	249,467
2022-12-13	$3.90	$3.94	$3.60	$3.80	$3.80	317,801
2022-12-12	$4.02	$4.10	$3.61	$3.76	$3.76	393,466
2022-12-09	$4.08	$4.18	$3.90	$4.09	$4.09	250,052
2022-12-08	$3.72	$4.14	$3.67	$4.07	$4.07	423,174
2022-12-07	$3.60	$3.75	$3.50	$3.67	$3.67	256,235
2022-12-06	$3.69	$3.84	$3.66	$3.70	$3.70	173,094
2022-12-05	$3.83	$3.98	$3.66	$3.71	$3.71	365,300
2022-12-02	$3.60	$3.88	$3.60	$3.82	$3.82	192,895
2022-12-01	$3.65	$3.85	$3.61	$3.69	$3.69	111,536
2022-11-30	$3.70	$3.79	$3.57	$3.70	$3.70	380,245
2022-11-29	$3.51	$3.62	$3.46	$3.53	$3.53	232,082
2022-11-28	$3.59	$3.74	$3.43	$3.47	$3.47	223,272
2022-11-25	$3.62	$3.63	$3.52	$3.60	$3.60	172,643
2022-11-23	$3.65	$3.77	$3.60	$3.70	$3.70	158,818
2022-11-22	$3.71	$3.72	$3.57	$3.66	$3.66	638,345
2022-11-21	$3.99	$4.01	$3.65	$3.72	$3.72	257,609
2022-11-18	$4.10	$4.12	$3.99	$4.07	$4.07	145,511
2022-11-17	$4.20	$4.46	$4.13	$4.14	$4.14	179,818
2022-11-16	$4.75	$4.89	$4.26	$4.35	$4.35	329,008
2022-11-15	$4.66	$4.95	$4.59	$4.86	$4.86	431,591
2022-11-14	$4.33	$4.69	$4.30	$4.51	$4.51	318,582
2022-11-11	$3.98	$4.31	$3.87	$4.23	$4.23	766,628
2022-11-10	$3.73	$3.99	$3.73	$3.98	$3.98	302,370
2022-11-09	$3.70	$3.79	$3.59	$3.61	$3.61	461,107
2022-11-08	$3.86	$3.94	$3.73	$3.74	$3.74	159,529
2022-11-07	$3.82	$4.04	$3.81	$3.87	$3.87	290,349
2022-11-04	$3.91	$3.95	$3.62	$3.82	$3.82	351,277
2022-11-03	$3.56	$3.78	$3.52	$3.71	$3.71	209,374
2022-11-02	$3.86	$3.93	$3.64	$3.65	$3.65	293,075
2022-11-01	$3.85	$3.94	$3.76	$3.90	$3.90	190,397
2022-10-31	$3.76	$3.87	$3.70	$3.71	$3.71	250,661
2022-10-28	$3.84	$3.94	$3.61	$3.86	$3.86	310,696
2022-10-27	$3.86	$4.06	$3.76	$3.95	$3.95	253,121
2022-10-26	$3.77	$4.13	$3.70	$3.97	$3.97	338,469
2022-10-25	$3.50	$3.77	$3.46	$3.77	$3.77	210,328
2022-10-24	$3.64	$3.67	$3.25	$3.53	$3.53	534,341
2022-10-21	$3.75	$3.90	$3.66	$3.88	$3.88	169,850
2022-10-20	$3.68	$3.96	$3.68	$3.79	$3.79	242,225
2022-10-19	$3.83	$3.87	$3.65	$3.68	$3.68	471,103
2022-10-18	$3.87	$3.98	$3.75	$3.93	$3.93	332,116
2022-10-17	$3.76	$3.91	$3.68	$3.80	$3.80	353,964
2022-10-14	$3.55	$3.92	$3.55	$3.73	$3.73	991,368
2022-10-13	$3.40	$3.65	$3.40	$3.53	$3.53	2,970,523
2022-10-12	$3.39	$3.60	$3.35	$3.51	$3.51	641,390
2022-10-11	$3.50	$3.51	$3.30	$3.39	$3.39	746,394
2022-10-10	$3.61	$3.75	$3.50	$3.52	$3.52	542,688
2022-10-07	$3.84	$3.87	$3.64	$3.66	$3.66	653,347
2022-10-06	$3.88	$3.98	$3.81	$3.93	$3.93	247,138
2022-10-05	$4.04	$4.15	$3.80	$3.94	$3.94	450,967
2022-10-04	$4.00	$4.18	$3.99	$4.09	$4.09	366,459
2022-10-03	$3.95	$4.13	$3.83	$3.97	$3.97	442,697
2022-09-30	$4.20	$4.27	$3.92	$4.01	$4.01	919,430
2022-09-29	$4.54	$4.59	$4.19	$4.28	$4.28	303,610
2022-09-28	$4.54	$4.78	$4.54	$4.70	$4.70	286,384
2022-09-27	$4.54	$4.71	$4.50	$4.61	$4.61	342,897
2022-09-26	$4.47	$4.68	$4.47	$4.55	$4.55	363,009
2022-09-23	$4.55	$4.63	$4.47	$4.59	$4.59	433,532
2022-09-22	$4.76	$4.81	$4.60	$4.67	$4.67	361,512
2022-09-21	$4.93	$5.03	$4.75	$4.75	$4.75	445,856
2022-09-20	$4.94	$5.05	$4.91	$5.00	$5.00	241,546
2022-09-19	$5.01	$5.07	$4.89	$5.00	$5.00	547,686
2022-09-16	$5.29	$5.35	$5.05	$5.08	$5.08	1,528,709
2022-09-15	$5.27	$5.51	$5.27	$5.42	$5.42	466,782
2022-09-14	$5.32	$5.39	$5.19	$5.32	$5.32	526,819
2022-09-13	$5.45	$5.49	$5.27	$5.41	$5.41	548,374
2022-09-12	$5.78	$5.83	$5.41	$5.58	$5.58	917,099
2022-09-09	$5.76	$6.00	$5.60	$5.77	$5.77	724,061
2022-09-08	$5.65	$5.79	$5.50	$5.70	$5.70	576,740
2022-09-07	$5.59	$5.79	$5.39	$5.71	$5.71	535,183
2022-09-06	$5.92	$5.96	$5.59	$5.59	$5.59	499,749
2022-09-02	$6.37	$6.38	$5.86	$5.91	$5.91	708,719
2022-09-01	$6.04	$6.32	$6.02	$6.29	$6.29	899,385
2022-08-31	$6.01	$6.39	$5.80	$6.13	$6.13	856,171
2022-08-30	$6.02	$6.07	$5.83	$5.98	$5.98	713,721
2022-08-29	$5.80	$6.03	$5.57	$5.83	$5.83	785,410
2022-08-26	$6.27	$6.27	$5.88	$6.00	$6.00	596,519
2022-08-25	$6.44	$6.46	$5.89	$5.95	$5.95	955,619
2022-08-24	$6.00	$6.53	$5.95	$6.30	$6.30	524,194
2022-08-23	$6.04	$6.98	$5.83	$6.02	$6.02	1,919,709
2022-08-22	$5.92	$6.18	$5.59	$5.75	$5.75	1,695,668
2022-08-19	$6.00	$6.13	$5.85	$6.01	$6.01	955,352
2022-08-18	$6.72	$6.83	$5.85	$6.19	$6.19	2,122,754
2022-08-17	$7.62	$7.66	$6.53	$6.83	$6.83	1,822,526
2022-08-16	$7.90	$8.02	$7.74	$7.97	$7.97	249,260
2022-08-15	$7.97	$8.11	$7.83	$7.97	$7.97	292,829
2022-08-12	$7.96	$8.05	$7.82	$7.98	$7.98	390,748
2022-08-11	$8.33	$8.44	$7.89	$7.96	$7.96	530,168
2022-08-10	$8.05	$8.14	$7.77	$8.09	$8.09	463,812
2022-08-09	$8.67	$8.69	$7.90	$7.97	$7.97	300,192
2022-08-08	$8.63	$9.06	$8.63	$8.70	$8.70	375,648
2022-08-05	$8.98	$8.98	$8.43	$8.63	$8.63	361,672
2022-08-04	$8.89	$9.27	$8.76	$9.05	$9.05	320,760
2022-08-03	$8.53	$8.83	$7.98	$8.77	$8.77	563,271
2022-08-02	$8.28	$8.79	$8.17	$8.67	$8.67	885,905
2022-08-01	$10.31	$10.37	$6.52	$8.53	$8.53	3,137,771
2022-07-29	$10.50	$10.56	$10.14	$10.48	$10.48	572,970
2022-07-28	$10.67	$10.82	$10.35	$10.70	$10.70	328,279
2022-07-27	$10.43	$10.82	$10.14	$10.70	$10.70	200,637
2022-07-26	$10.59	$10.59	$10.21	$10.42	$10.42	247,457
2022-07-25	$10.05	$10.66	$9.84	$10.62	$10.62	241,548
2022-07-22	$10.56	$10.59	$9.68	$10.00	$10.00	348,947
2022-07-21	$10.26	$10.63	$10.14	$10.57	$10.57	323,587
2022-07-20	$9.80	$10.33	$9.10	$10.08	$10.08	882,219
2022-07-19	$9.25	$9.90	$9.19	$9.77	$9.77	414,579
2022-07-18	$9.05	$9.63	$8.85	$9.30	$9.30	377,339
2022-07-15	$9.08	$9.08	$8.31	$8.95	$8.95	730,771
2022-07-14	$9.90	$10.09	$9.02	$9.08	$9.08	431,636
2022-07-13	$10.06	$10.42	$9.85	$10.02	$10.02	419,716
2022-07-12	$10.40	$10.55	$10.16	$10.48	$10.48	395,513
2022-07-11	$11.20	$11.22	$10.25	$10.27	$10.27	299,632
2022-07-08	$11.62	$11.79	$11.29	$11.50	$11.50	619,545
2022-07-07	$11.63	$11.95	$11.63	$11.84	$11.84	453,998
2022-07-06	$12.30	$12.76	$11.54	$11.68	$11.68	453,771
2022-07-05	$11.27	$12.70	$11.21	$12.34	$12.34	657,348
2022-07-01	$11.28	$11.82	$11.28	$11.49	$11.49	315,580
2022-06-30	$10.65	$11.30	$10.33	$11.30	$11.30	523,055
2022-06-29	$11.25	$11.28	$10.73	$10.88	$10.88	241,078
2022-06-28	$11.51	$11.72	$11.06	$11.36	$11.36	305,520
2022-06-27	$12.38	$12.38	$11.36	$11.57	$11.57	820,051
2022-06-24	$12.31	$12.54	$11.70	$12.35	$12.35	593,332
2022-06-23	$11.56	$12.12	$11.48	$11.99	$11.99	377,902
2022-06-22	$11.26	$11.74	$11.04	$11.49	$11.49	559,426
2022-06-21	$11.50	$12.01	$11.22	$11.88	$11.88	776,435
2022-06-17	$10.35	$11.27	$10.26	$11.03	$11.03	2,180,145
2022-06-16	$9.54	$10.37	$9.49	$10.25	$10.25	675,787
2022-06-15	$9.10	$10.00	$8.93	$9.79	$9.79	596,494
2022-06-14	$8.89	$9.13	$8.58	$9.06	$9.06	592,765
2022-06-13	$9.08	$9.23	$8.67	$8.90	$8.90	991,368
2022-06-10	$10.24	$10.43	$9.41	$9.52	$9.52	744,088
2022-06-09	$10.49	$10.62	$9.94	$10.30	$10.30	703,566
2022-06-08	$9.41	$11.26	$9.41	$10.76	$10.76	1,790,487
2022-06-07	$8.18	$9.15	$8.05	$9.01	$9.01	793,778
2022-06-06	$8.82	$9.01	$8.11	$8.37	$8.37	924,493
2022-06-03	$8.40	$9.06	$8.33	$8.53	$8.53	1,207,044
2022-06-02	$8.59	$8.64	$8.30	$8.49	$8.49	1,280,296
2022-06-01	$8.69	$8.81	$8.18	$8.62	$8.62	987,660
2022-05-31	$8.64	$9.45	$8.37	$8.70	$8.70	6,697,816
2022-05-27	$11.40	$11.50	$8.12	$8.27	$8.27	3,987,606
2022-05-26	$10.69	$11.49	$10.43	$11.31	$11.31	504,228
2022-05-25	$10.60	$10.86	$9.95	$10.63	$10.63	800,540
2022-05-24	$11.12	$11.12	$10.25	$10.55	$10.55	648,512
2022-05-23	$10.81	$11.42	$10.20	$11.35	$11.35	810,246
2022-05-20	$12.27	$12.50	$9.83	$10.74	$10.74	1,671,518
2022-05-19	$11.98	$12.67	$11.98	$12.20	$12.20	875,258
2022-05-18	$12.23	$12.68	$11.98	$12.06	$12.06	1,015,101
2022-05-17	$12.62	$13.00	$12.25	$12.70	$12.70	940,734
2022-05-16	$11.96	$12.23	$11.54	$11.99	$11.99	565,401
2022-05-13	$11.04	$12.23	$10.99	$12.00	$12.00	1,026,468
2022-05-12	$10.39	$11.06	$10.14	$10.83	$10.83	845,425
2022-05-11	$11.88	$11.88	$10.44	$10.51	$10.51	856,048
2022-05-10	$11.34	$12.25	$10.90	$11.81	$11.81	1,040,192
2022-05-09	$11.89	$11.89	$10.60	$10.77	$10.77	641,147
2022-05-06	$12.70	$12.72	$11.66	$12.12	$12.12	1,368,273
2022-05-05	$13.34	$13.41	$12.69	$12.94	$12.94	577,888
2022-05-04	$13.28	$13.88	$12.61	$13.76	$13.76	714,747
2022-05-03	$13.85	$14.27	$13.15	$13.69	$13.69	479,059
2022-05-02	$12.38	$13.77	$12.30	$13.75	$13.75	570,619
2022-04-29	$13.78	$13.90	$12.04	$12.54	$12.54	1,267,342
2022-04-28	$12.70	$13.14	$11.97	$12.85	$12.85	532,243
2022-04-27	$12.08	$13.25	$12.08	$12.46	$12.46	1,607,257
2022-04-26	$12.59	$12.66	$11.70	$11.90	$11.90	1,130,785
2022-04-25	$13.00	$13.00	$12.03	$12.66	$12.66	2,033,531
2022-04-22	$14.17	$14.36	$13.16	$13.21	$13.21	2,575,956
2022-04-21	$14.50	$15.62	$14.02	$14.17	$14.17	3,669,448
2022-04-20	$15.04	$15.29	$13.62	$14.49	$14.49	4,082,135
2022-04-19	$12.20	$13.03	$12.14	$12.84	$12.84	1,822,831
2022-04-18	$13.19	$13.19	$12.18	$12.28	$12.28	1,464,307
2022-04-14	$14.04	$14.04	$12.86	$13.32	$13.32	1,749,453
2022-04-13	$14.56	$14.64	$13.68	$13.91	$13.91	1,921,168
2022-04-12	$14.90	$15.76	$14.50	$14.63	$14.63	2,097,823
2022-04-11	$13.89	$14.67	$13.61	$14.03	$14.03	992,933
2022-04-08	$16.07	$16.37	$14.07	$14.17	$14.17	1,475,581
2022-04-07	$16.67	$16.82	$15.12	$15.99	$15.99	1,588,604
2022-04-06	$17.28	$17.44	$16.31	$16.69	$16.69	1,131,007
2022-04-05	$18.39	$18.40	$16.93	$17.06	$17.06	831,817
2022-04-04	$18.31	$19.12	$17.87	$18.43	$18.43	1,643,583
2022-04-01	$17.60	$18.17	$17.30	$17.51	$17.51	1,523,006
2022-03-31	$18.72	$19.01	$16.14	$16.24	$16.24	1,586,675
2022-03-30	$19.00	$21.44	$18.54	$18.95	$18.95	928,280
2022-03-29	$17.04	$19.87	$16.85	$19.39	$19.39	1,557,964
2022-03-28	$18.09	$18.57	$16.21	$16.85	$16.85	968,803
2022-03-25	$18.90	$18.90	$17.50	$17.79	$17.79	955,256
2022-03-24	$19.50	$20.56	$19.17	$20.00	$20.00	777,914
2022-03-23	$18.26	$20.84	$18.10	$19.53	$19.53	746,043
2022-03-22	$18.84	$18.94	$17.72	$18.30	$18.30	583,745
2022-03-21	$18.88	$19.23	$17.63	$18.02	$18.02	547,330
2022-03-18	$16.72	$21.25	$16.24	$19.59	$19.59	1,867,291
2022-03-17	$16.69	$17.29	$15.21	$16.70	$16.70	735,443
2022-03-16	$16.27	$17.58	$15.42	$17.21	$17.21	3,613,960
2022-03-15	$12.01	$14.42	$12.00	$13.48	$13.48	1,646,898
2022-03-14	$15.00	$15.00	$12.45	$12.54	$12.54	3,453,303
2022-03-11	$18.95	$18.95	$16.50	$16.76	$16.76	1,349,783
2022-03-10	$18.97	$19.80	$17.50	$18.52	$18.52	1,484,207
2022-03-09	$20.88	$21.65	$20.38	$21.49	$21.49	284,855
2022-03-08	$20.81	$21.03	$18.01	$20.03	$20.03	759,712
2022-03-07	$20.88	$22.13	$20.21	$20.91	$20.91	1,155,463
2022-03-04	$22.91	$22.91	$20.29	$21.15	$21.15	1,392,073
2022-03-03	$25.70	$26.11	$22.00	$22.79	$22.79	779,290
2022-03-02	$26.11	$26.15	$24.60	$25.69	$25.69	663,589
2022-03-01	$24.99	$26.75	$24.93	$26.36	$26.36	778,945
2022-02-28	$24.37	$25.86	$24.08	$24.72	$24.72	975,748
2022-02-25	$25.53	$25.96	$23.95	$24.96	$24.96	703,003
2022-02-24	$22.89	$25.32	$22.68	$25.15	$25.15	872,617
2022-02-23	$26.00	$26.57	$23.85	$24.06	$24.06	380,845
2022-02-22	$26.09	$26.80	$24.89	$25.30	$25.30	433,648
2022-02-18	$27.14	$27.98	$25.68	$26.72	$26.72	447,397
2022-02-17	$28.73	$29.60	$27.32	$27.77	$27.77	901,261
2022-02-16	$28.00	$29.20	$27.26	$28.86	$28.86	1,129,467
2022-02-15	$25.93	$28.11	$25.90	$27.82	$27.82	1,251,768
2022-02-14	$23.67	$25.45	$23.58	$24.89	$24.89	705,648
2022-02-11	$24.54	$25.00	$23.34	$23.63	$23.63	585,751
2022-02-10	$22.68	$26.45	$22.43	$25.05	$25.05	882,595
2022-02-09	$22.38	$23.37	$22.16	$22.96	$22.96	682,285
2022-02-08	$22.75	$23.08	$21.41	$21.82	$21.82	538,668
2022-02-07	$22.68	$23.99	$22.46	$22.97	$22.97	482,782
2022-02-04	$23.62	$23.62	$21.80	$22.65	$22.65	481,312
2022-02-03	$23.10	$24.29	$22.94	$23.43	$23.43	1,034,698
2022-02-02	$27.36	$27.40	$23.31	$23.51	$23.51	382,702
2022-02-01	$25.21	$27.01	$25.01	$26.61	$26.61	845,249
2022-01-31	$22.61	$25.61	$22.61	$25.25	$25.25	709,455
2022-01-28	$21.07	$22.70	$20.20	$22.30	$22.30	819,607
2022-01-27	$24.27	$24.91	$20.81	$20.89	$20.89	2,336,198
2022-01-26	$28.23	$28.98	$24.51	$24.65	$24.65	1,673,046
2022-01-25	$28.13	$28.57	$25.90	$27.18	$27.18	807,616
2022-01-24	$28.14	$29.06	$26.67	$28.90	$28.90	1,281,329
2022-01-21	$32.21	$32.95	$28.27	$28.82	$28.82	759,627
2022-01-20	$34.00	$34.85	$32.52	$32.65	$32.65	1,616,043
2022-01-19	$33.55	$35.01	$32.51	$32.75	$32.75	821,717
2022-01-18	$33.27	$35.14	$31.02	$34.21	$34.21	708,613
2022-01-14	$36.64	$37.16	$33.44	$35.06	$35.06	1,084,724
2022-01-13	$40.00	$40.22	$35.30	$35.42	$35.42	454,709
2022-01-12	$40.59	$41.37	$39.42	$40.50	$40.50	868,499
2022-01-11	$40.00	$40.80	$38.32	$39.02	$39.02	570,312
2022-01-10	$40.95	$41.77	$39.03	$39.89	$39.89	177,179
2022-01-07	$39.31	$42.55	$39.31	$40.69	$40.69	876,495
2022-01-06	$39.20	$40.61	$38.32	$40.06	$40.06	497,702
2022-01-05	$42.15	$43.46	$39.05	$39.20	$39.20	293,694
2022-01-04	$46.03	$46.03	$42.12	$43.29	$43.29	255,314
2022-01-03	$47.75	$47.75	$45.19	$46.93	$46.93	168,572
2021-12-31	$47.56	$49.55	$47.24	$47.39	$47.39	188,596
2021-12-30	$45.00	$49.60	$44.89	$47.88	$47.88	410,103
2021-12-29	$45.11	$46.57	$44.75	$45.65	$45.65	416,700
2021-12-28	$45.72	$47.08	$44.92	$45.28	$45.28	829,010
2021-12-27	$46.70	$47.75	$45.66	$46.33	$46.33	242,630
2021-12-23	$46.79	$47.52	$45.14	$46.93	$46.93	235,916
2021-12-22	$46.97	$48.00	$45.04	$45.87	$45.87	550,073
2021-12-21	$47.75	$48.46	$46.59	$48.10	$48.10	348,914
2021-12-20	$46.04	$47.41	$44.19	$47.06	$47.06	434,756
2021-12-17	$48.27	$48.27	$44.00	$47.72	$47.72	1,042,939
2021-12-16	$48.17	$53.69	$48.10	$49.00	$49.00	1,521,163
2021-12-15	$43.77	$47.30	$41.18	$46.97	$46.97	1,673,824
2021-12-14	$50.00	$50.95	$46.73	$49.40	$49.40	346,331
2021-12-13	$53.23	$53.86	$50.26	$51.20	$51.20	428,774
2021-12-10	$54.72	$55.33	$52.71	$53.42	$53.42	263,413
2021-12-09	$55.02	$57.21	$54.10	$54.77	$54.77	529,422
2021-12-08	$51.31	$54.41	$50.16	$53.36	$53.36	276,609
2021-12-07	$50.00	$53.69	$50.00	$51.23	$51.23	630,040
2021-12-06	$52.00	$52.75	$48.72	$49.35	$49.35	755,889
2021-12-03	$55.88	$57.25	$51.83	$52.75	$52.75	366,451
2021-12-02	$59.52	$60.28	$55.76	$57.43	$57.43	535,280
2021-12-01	$60.08	$61.98	$59.16	$59.66	$59.66	374,762
2021-11-30	$62.00	$63.30	$59.41	$60.46	$60.46	1,136,011
2021-11-29	$63.20	$64.48	$63.00	$63.55	$63.55	343,967
2021-11-26	$64.34	$67.84	$62.51	$63.20	$63.20	314,736
2021-11-24	$63.86	$65.10	$62.53	$64.91	$64.91	357,810
2021-11-23	$64.89	$65.47	$63.30	$64.34	$64.34	429,116
2021-11-22	$67.98	$69.90	$65.65	$65.87	$65.87	386,746
2021-11-19	$67.90	$70.04	$67.50	$68.57	$68.57	305,252
2021-11-18	$67.01	$69.57	$66.30	$68.55	$68.55	397,994
2021-11-17	$68.53	$69.02	$67.10	$67.58	$67.58	470,328
2021-11-16	$61.87	$69.56	$61.24	$68.82	$68.82	772,759
2021-11-15	$59.86	$61.82	$59.44	$60.79	$60.79	480,787
2021-11-12	$60.98	$61.96	$60.00	$60.10	$60.10	362,599
2021-11-11	$60.93	$63.00	$59.96	$61.00	$61.00	415,780
2021-11-10	$61.00	$62.29	$59.70	$60.00	$60.00	529,494
2021-11-09	$61.00	$61.62	$57.43	$57.46	$57.46	248,475
2021-11-08	$61.01	$61.99	$58.13	$59.14	$59.14	287,600
2021-11-05	$62.11	$62.51	$60.84	$61.00	$61.00	277,753
2021-11-04	$63.00	$64.75	$61.75	$62.49	$62.49	200,044
2021-11-03	$63.17	$64.49	$61.72	$63.60	$63.60	330,532
2021-11-02	$62.94	$64.26	$61.27	$63.16	$63.16	288,103
2021-11-01	$62.00	$64.78	$60.75	$63.94	$63.94	287,970
2021-10-29	$60.00	$62.06	$59.07	$61.79	$61.79	180,016
2021-10-28	$61.83	$62.50	$59.77	$60.10	$60.10	518,414
2021-10-27	$63.38	$64.00	$61.50	$61.95	$61.95	455,691
2021-10-26	$66.79	$66.89	$63.21	$63.50	$63.50	755,362
2021-10-25	$67.43	$68.58	$66.51	$67.64	$67.64	548,747
2021-10-22	$66.02	$69.00	$66.02	$67.43	$67.43	236,267
2021-10-21	$65.31	$67.49	$65.31	$67.00	$67.00	206,451
2021-10-20	$65.80	$67.83	$65.70	$66.40	$66.40	162,556
2021-10-19	$67.45	$70.65	$64.21	$65.67	$65.67	563,400
2021-10-18	$65.49	$68.33	$65.22	$67.23	$67.23	392,920
2021-10-15	$67.12	$68.25	$65.72	$65.83	$65.83	165,520
2021-10-14	$66.52	$67.71	$65.56	$66.78	$66.78	313,925
2021-10-13	$65.37	$68.22	$65.37	$66.64	$66.64	323,925
2021-10-12	$67.30	$67.61	$65.00	$65.10	$65.10	901,077
2021-10-11	$70.98	$72.14	$67.23	$67.30	$67.30	483,907
2021-10-08	$73.25	$73.50	$70.24	$71.01	$71.01	891,911
2021-10-07	$73.44	$73.54	$71.92	$73.18	$73.18	369,255
2021-10-06	$72.26	$74.59	$71.92	$72.46	$72.46	531,184
2021-10-05	$72.19	$76.81	$71.89	$74.50	$74.50	761,684
2021-10-04	$70.95	$73.34	$70.00	$72.37	$72.37	321,589
2021-10-01	$72.73	$73.66	$69.87	$71.73	$71.73	565,092
2021-09-30	$71.55	$75.57	$71.30	$72.49	$72.49	477,622
2021-09-29	$71.28	$72.49	$68.88	$71.21	$71.21	335,919
2021-09-28	$74.04	$74.95	$68.62	$69.36	$69.36	1,083,046
2021-09-27	$68.40	$70.35	$67.57	$70.02	$70.02	1,293,132
2021-09-24	$69.43	$70.80	$66.69	$68.00	$68.00	369,535
2021-09-23	$75.45	$76.33	$68.80	$70.30	$70.30	471,671
2021-09-22	$73.70	$78.35	$73.70	$76.57	$76.57	581,528
2021-09-21	$73.73	$75.26	$72.18	$73.68	$73.68	312,022
2021-09-20	$72.48	$75.49	$70.94	$72.32	$72.32	622,898
2021-09-17	$72.42	$77.00	$71.56	$75.85	$75.85	2,386,306
2021-09-16	$66.88	$69.46	$66.28	$68.14	$68.14	755,665
2021-09-15	$69.18	$70.68	$66.70	$68.12	$68.12	482,304
2021-09-14	$68.98	$70.37	$66.92	$68.72	$68.72	350,271
2021-09-13	$72.37	$72.37	$67.47	$68.41	$68.41	644,145
2021-09-10	$77.37	$77.37	$71.51	$72.00	$72.00	535,610
2021-09-09	$72.25	$77.60	$72.25	$77.27	$77.27	576,335
2021-09-08	$74.50	$76.41	$73.24	$74.53	$74.53	702,939
2021-09-07	$72.66	$80.88	$72.51	$74.53	$74.53	978,349
2021-09-03	$70.15	$71.71	$69.46	$71.69	$71.69	352,144
2021-09-02	$71.73	$73.76	$70.08	$71.11	$71.11	459,493
2021-09-01	$69.99	$72.97	$68.96	$71.81	$71.81	493,929
2021-08-31	$62.84	$71.29	$62.84	$70.92	$70.92	739,200
2021-08-30	$63.71	$65.96	$63.04	$64.18	$64.18	456,937
2021-08-27	$63.25	$64.38	$60.29	$63.61	$63.61	532,163
2021-08-26	$67.15	$67.63	$62.39	$62.92	$62.92	560,099
2021-08-25	$66.17	$69.15	$64.29	$67.71	$67.71	525,905
2021-08-24	$68.34	$70.47	$65.86	$68.04	$68.04	739,018
2021-08-23	$62.50	$67.20	$61.99	$66.55	$66.55	559,460
2021-08-20	$57.70	$61.28	$57.62	$59.78	$59.78	709,659
2021-08-19	$66.00	$66.92	$56.30	$57.18	$57.18	1,494,186
2021-08-18	$67.30	$69.35	$66.06	$67.90	$67.90	367,801
2021-08-17	$67.73	$68.65	$65.79	$66.00	$66.00	423,698
2021-08-16	$70.18	$70.93	$68.81	$70.18	$70.18	329,349
2021-08-13	$70.37	$71.52	$69.58	$70.18	$70.18	278,226
2021-08-12	$71.91	$73.71	$70.56	$71.00	$71.00	217,390
2021-08-11	$73.69	$73.89	$66.95	$71.69	$71.69	1,357,355
2021-08-10	$76.65	$78.90	$76.07	$78.43	$78.43	468,747
2021-08-09	$72.02	$76.74	$72.00	$76.30	$76.30	304,407
2021-08-06	$78.00	$78.46	$71.68	$72.27	$72.27	372,592
2021-08-05	$75.87	$79.88	$75.87	$77.38	$77.38	280,376
2021-08-04	$78.36	$81.00	$76.20	$76.85	$76.85	412,300
2021-08-03	$80.66	$80.72	$76.15	$78.14	$78.14	412,256
2021-08-02	$77.69	$81.05	$76.66	$80.35	$80.35	405,561
2021-07-30	$73.45	$78.14	$73.45	$78.08	$78.08	487,376
2021-07-29	$75.30	$79.32	$72.00	$76.15	$76.15	671,963
2021-07-28	$66.00	$75.20	$65.48	$73.76	$73.76	2,247,978
2021-07-27	$60.78	$61.58	$56.97	$60.70	$60.70	2,455,306
2021-07-26	$68.00	$69.21	$60.29	$62.93	$62.93	1,965,627
2021-07-23	$76.00	$76.60	$70.42	$73.24	$73.24	883,400
2021-07-22	$76.57	$78.95	$75.86	$77.97	$77.97	390,262
2021-07-21	$75.05	$78.28	$74.30	$77.99	$77.99	349,052
2021-07-20	$75.01	$76.28	$74.02	$75.95	$75.95	339,407
2021-07-19	$75.07	$77.67	$74.50	$75.98	$75.98	262,764
2021-07-16	$74.60	$77.79	$74.23	$77.45	$77.45	1,274,651
2021-07-15	$73.01	$75.40	$72.86	$74.16	$74.16	259,954
2021-07-14	$76.30	$79.32	$73.61	$74.32	$74.32	361,777
2021-07-13	$76.13	$78.04	$75.00	$76.33	$76.33	498,559
2021-07-12	$80.76	$80.99	$70.72	$77.75	$77.75	647,462
2021-07-09	$75.68	$80.92	$75.15	$80.70	$80.70	313,862
2021-07-08	$71.60	$75.50	$70.74	$74.94	$74.94	388,099
2021-07-07	$75.61	$77.98	$73.81	$75.45	$75.45	623,883
2021-07-06	$76.68	$81.47	$73.80	$74.51	$74.51	846,981
2021-07-02	$83.32	$84.05	$79.93	$81.66	$81.66	248,522
2021-07-01	$82.04	$84.84	$81.67	$84.43	$84.43	415,585
2021-06-30	$79.09	$85.40	$79.09	$83.95	$83.95	779,587
2021-06-29	$78.64	$81.46	$77.67	$80.80	$80.80	382,786
2021-06-28	$78.00	$80.33	$78.00	$79.79	$79.79	201,232
2021-06-25	$78.52	$81.40	$77.20	$78.01	$78.01	194,165
2021-06-24	$78.64	$81.42	$78.64	$81.28	$81.28	489,336
2021-06-23	$78.40	$80.28	$78.40	$78.99	$78.99	256,104
2021-06-22	$75.71	$81.20	$75.71	$79.10	$79.10	438,353
2021-06-21	$72.53	$77.44	$72.51	$77.24	$77.24	861,736
2021-06-18	$72.69	$75.16	$72.69	$73.41	$73.41	694,244
2021-06-17	$69.90	$76.28	$69.90	$74.67	$74.67	570,476
2021-06-16	$70.00	$71.77	$69.69	$71.50	$71.50	317,534
2021-06-15	$72.00	$75.05	$70.10	$70.34	$70.34	281,844
2021-06-14	$71.18	$73.70	$70.68	$72.49	$72.49	339,128
2021-06-11	$72.76	$73.57	$71.03	$71.82	$71.82	337,970
2021-06-10	$75.87	$77.05	$72.26	$73.33	$73.33	476,831
2021-06-09	$73.97	$76.79	$73.71	$76.03	$76.03	764,893
2021-06-08	$72.91	$74.76	$72.56	$74.11	$74.11	503,148
2021-06-07	$76.05	$78.19	$72.52	$74.55	$74.55	548,359
2021-06-04	$76.16	$80.18	$76.06	$78.03	$78.03	497,931
2021-06-03	$75.83	$76.85	$73.77	$76.15	$76.15	845,384
2021-06-02	$81.40	$81.40	$74.57	$76.20	$76.20	796,057
2021-06-01	$81.57	$83.88	$78.61	$80.00	$80.00	731,643
2021-05-28	$74.81	$84.02	$74.30	$81.07	$81.07	967,202
2021-05-27	$69.00	$77.80	$69.00	$75.18	$75.18	4,651,292
2021-05-26	$70.27	$73.65	$68.43	$68.87	$68.87	639,015
2021-05-25	$71.56	$71.56	$67.06	$69.93	$69.93	600,207
2021-05-24	$70.00	$70.95	$67.68	$69.78	$69.78	555,300
2021-05-21	$73.12	$73.40	$68.01	$68.95	$68.95	728,640
2021-05-20	$63.50	$72.78	$63.50	$72.45	$72.45	1,379,455
2021-05-19	$63.05	$64.48	$61.80	$63.46	$63.46	1,075,641
2021-05-18	$65.00	$65.00	$61.56	$63.48	$63.48	1,421,500
2021-05-17	$64.74	$67.90	$63.15	$63.60	$63.60	507,776
2021-05-14	$63.35	$65.00	$62.49	$64.89	$64.89	325,350
2021-05-13	$62.80	$64.50	$60.96	$62.08	$62.08	553,561
2021-05-12	$58.71	$62.13	$58.71	$62.07	$62.07	651,122
2021-05-11	$55.73	$59.48	$54.24	$58.76	$58.76	338,384
2021-05-10	$59.74	$59.74	$56.14	$56.74	$56.74	489,025
2021-05-07	$58.89	$59.93	$58.09	$59.28	$59.28	181,154
2021-05-06	$59.42	$60.00	$57.16	$59.00	$59.00	484,545
2021-05-05	$58.71	$60.48	$58.16	$58.85	$58.85	592,656
2021-05-04	$60.81	$61.74	$57.02	$58.03	$58.03	551,661
2021-05-03	$61.00	$63.54	$60.96	$62.11	$62.11	225,525
2021-04-30	$59.77	$62.11	$59.70	$61.11	$61.11	233,184
2021-04-29	$60.55	$61.35	$58.86	$60.00	$60.00	320,693
2021-04-28	$63.29	$63.86	$59.01	$59.99	$59.99	457,597
2021-04-27	$64.64	$65.50	$63.37	$64.43	$64.43	341,862
2021-04-26	$64.09	$64.88	$62.00	$64.23	$64.23	374,206
2021-04-23	$56.94	$64.89	$56.94	$63.71	$63.71	391,455
2021-04-22	$57.41	$59.95	$56.31	$58.42	$58.42	623,264
2021-04-21	$56.65	$56.86	$54.09	$55.90	$55.90	260,811
2021-04-20	$56.56	$59.90	$56.08	$56.82	$56.82	506,451
2021-04-19	$56.66	$58.30	$56.06	$58.07	$58.07	272,558
2021-04-16	$56.77	$58.10	$55.48	$57.00	$57.00	269,650
2021-04-15	$55.22	$57.87	$54.84	$57.14	$57.14	300,303
2021-04-14	$49.64	$56.66	$49.64	$55.09	$55.09	642,335
2021-04-13	$47.86	$50.33	$47.86	$49.63	$49.63	452,698
2021-04-12	$51.65	$51.65	$46.63	$47.86	$47.86	469,761
2021-04-09	$53.00	$53.01	$50.70	$51.65	$51.65	336,045
2021-04-08	$52.34	$53.68	$51.51	$52.85	$52.85	282,677
2021-04-07	$52.25	$52.30	$50.82	$51.06	$51.06	295,103
2021-04-06	$49.00	$52.06	$49.00	$51.38	$51.38	174,658
2021-04-05	$49.80	$50.63	$49.16	$49.86	$49.86	300,922
2021-04-01	$48.80	$51.16	$48.80	$49.72	$49.72	407,415
2021-03-31	$47.23	$48.99	$45.94	$48.47	$48.47	330,751
2021-03-30	$45.91	$48.10	$43.53	$47.17	$47.17	377,741
2021-03-29	$50.39	$50.97	$44.17	$44.38	$44.38	588,911
2021-03-26	$47.18	$48.32	$45.61	$46.62	$46.62	445,087
2021-03-25	$44.80	$48.44	$43.97	$47.18	$47.18	489,201
2021-03-24	$49.56	$50.94	$44.81	$45.58	$45.58	799,207
2021-03-23	$51.86	$53.03	$48.66	$48.85	$48.85	512,529
2021-03-22	$53.00	$54.00	$51.68	$53.76	$53.76	580,424
2021-03-19	$53.33	$53.92	$52.28	$53.00	$53.00	193,197
2021-03-18	$56.00	$56.00	$53.00	$53.26	$53.26	244,130
2021-03-17	$54.00	$57.34	$53.73	$56.69	$56.69	380,449
2021-03-16	$52.79	$56.40	$52.79	$54.66	$54.66	287,596
2021-03-15	$56.80	$56.80	$52.00	$52.63	$52.63	195,527
2021-03-12	$54.69	$55.86	$52.74	$55.01	$55.01	183,966
2021-03-11	$53.46	$55.45	$53.14	$55.45	$55.45	453,155
2021-03-10	$53.02	$53.88	$51.01	$51.88	$51.88	294,218
2021-03-09	$50.15	$54.41	$50.08	$51.27	$51.27	838,692
2021-03-08	$49.01	$50.47	$47.64	$50.03	$50.03	476,397
2021-03-05	$56.46	$56.46	$47.60	$49.28	$49.28	483,918
2021-03-04	$59.98	$59.98	$53.00	$55.55	$55.55	701,406
2021-03-03	$59.67	$62.95	$57.50	$61.23	$61.23	369,819
2021-03-02	$63.55	$64.52	$58.36	$58.90	$58.90	518,365
2021-03-01	$60.01	$65.94	$59.85	$63.97	$63.97	243,047
2021-02-26	$58.59	$61.93	$56.61	$59.19	$59.19	309,985
2021-02-25	$59.59	$63.71	$57.55	$58.48	$58.48	647,123
2021-02-24	$57.09	$59.60	$55.74	$57.99	$57.99	368,528
2021-02-23	$54.38	$57.87	$53.11	$57.50	$57.50	328,827
2021-02-22	$57.81	$58.94	$55.48	$55.80	$55.80	287,517
2021-02-19	$58.10	$59.25	$56.28	$57.82	$57.82	126,727
2021-02-18	$57.39	$58.66	$56.36	$56.99	$56.99	279,186
2021-02-17	$57.00	$59.94	$56.24	$57.26	$57.26	140,647
2021-02-16	$58.98	$62.05	$57.70	$57.89	$57.89	244,218
2021-02-12	$57.84	$58.70	$56.58	$58.08	$58.08	138,489
2021-02-11	$57.76	$62.43	$57.13	$57.48	$57.48	332,270
2021-02-10	$54.00	$59.91	$53.70	$57.67	$57.67	911,930
2021-02-09	$55.54	$55.75	$53.01	$53.21	$53.21	1,349,760
2021-02-08	$61.61	$62.53	$57.26	$57.98	$57.98	378,873
2021-02-05	$64.24	$64.24	$60.75	$62.00	$62.00	128,265
2021-02-04	$63.94	$64.66	$62.04	$62.80	$62.80	203,229
2021-02-03	$63.96	$65.55	$62.16	$63.29	$63.29	228,306
2021-02-02	$60.00	$64.17	$60.00	$63.96	$63.96	198,109
2021-02-01	$55.40	$64.32	$55.30	$58.77	$58.77	345,946
2021-01-29	$52.03	$54.46	$50.48	$54.39	$54.39	163,452
2021-01-28	$48.97	$52.59	$48.10	$52.26	$52.26	214,157
2021-01-27	$50.20	$51.98	$47.92	$49.28	$49.28	161,026
2021-01-26	$52.11	$53.09	$50.25	$50.25	$50.25	192,360
2021-01-25	$55.64	$56.74	$51.11	$52.97	$52.97	221,301
2021-01-22	$54.53	$56.54	$54.02	$55.24	$55.24	206,879
2021-01-21	$52.75	$54.86	$51.00	$54.67	$54.67	169,815
2021-01-20	$53.83	$55.00	$51.11	$51.84	$51.84	179,184
2021-01-19	$49.39	$54.34	$49.39	$53.05	$53.05	320,580
2021-01-15	$49.73	$51.48	$48.76	$49.52	$49.52	175,648
2021-01-14	$51.00	$51.63	$48.73	$49.76	$49.76	249,118
2021-01-13	$52.17	$52.22	$48.45	$50.95	$50.95	429,365
2021-01-12	$56.55	$57.51	$53.80	$54.06	$54.06	107,069
2021-01-11	$58.00	$58.00	$54.23	$56.40	$56.40	315,193
2021-01-08	$53.91	$59.14	$53.91	$57.77	$57.77	416,862
2021-01-07	$50.31	$54.17	$49.55	$54.05	$54.05	282,830
2021-01-06	$46.75	$51.00	$46.20	$50.42	$50.42	338,234
2021-01-05	$45.79	$49.83	$45.26	$48.21	$48.21	537,400
2021-01-04	$47.32	$49.79	$44.93	$45.24	$45.24	230,707
2020-12-31	$41.89	$47.15	$41.89	$47.15	$47.15	335,337
2020-12-30	$40.62	$42.53	$40.62	$42.41	$42.41	63,459
2020-12-29	$42.29	$42.68	$40.66	$40.77	$40.77	184,422
2020-12-28	$42.00	$42.89	$41.59	$42.23	$42.23	130,629
2020-12-24	$42.00	$42.09	$41.10	$41.55	$41.55	192,906
2020-12-23	$41.26	$42.66	$41.26	$42.00	$42.00	470,648
2020-12-22	$40.05	$43.50	$40.05	$41.92	$41.92	251,843
2020-12-21	$39.84	$40.58	$39.02	$40.58	$40.58	59,373
2020-12-18	$41.30	$41.36	$39.80	$39.83	$39.83	428,109
2020-12-17	$39.81	$41.30	$39.81	$41.30	$41.30	206,480
2020-12-16	$40.00	$41.42	$39.24	$39.46	$39.46	218,156
2020-12-15	$38.08	$40.00	$37.83	$39.80	$39.80	201,991
2020-12-14	$37.57	$38.89	$37.23	$38.19	$38.19	115,843
2020-12-11	$37.05	$38.48	$37.00	$37.14	$37.14	449,816
2020-12-10	$37.51	$38.35	$37.03	$37.05	$37.05	497,170
2020-12-09	$38.50	$38.50	$37.81	$37.96	$37.96	141,581
2020-12-08	$40.00	$40.03	$38.10	$38.50	$38.50	267,027
2020-12-07	$39.27	$40.98	$37.74	$40.72	$40.72	363,029
2020-12-04	$37.84	$38.40	$37.23	$37.99	$37.99	242,603
2020-12-03	$37.05	$38.36	$37.00	$37.84	$37.84	336,367
2020-12-02	$37.05	$38.03	$37.01	$37.12	$37.12	193,429
2020-12-01	$38.30	$38.72	$37.00	$37.11	$37.11	242,936
2020-11-30	$37.91	$39.14	$37.01	$39.14	$39.14	198,811
2020-11-27	$37.05	$37.38	$36.70	$37.28	$37.28	68,116
2020-11-25	$37.19	$37.96	$35.50	$37.00	$37.00	142,483
2020-11-24	$39.88	$39.95	$37.13	$37.16	$37.16	148,308
2020-11-23	$40.27	$41.19	$40.09	$40.26	$40.26	112,395
2020-11-20	$40.56	$41.50	$39.42	$40.86	$40.86	213,416
2020-11-19	$37.67	$41.98	$37.67	$40.28	$40.28	343,727
2020-11-18	$37.58	$38.81	$37.58	$37.84	$37.84	169,310
2020-11-17	$37.42	$37.90	$36.40	$37.81	$37.81	207,531
2020-11-16	$36.93	$38.10	$36.37	$37.23	$37.23	188,469
2020-11-13	$34.74	$38.46	$34.74	$37.02	$37.02	293,799
2020-11-12	$34.78	$35.18	$34.00	$34.39	$34.39	273,868
2020-11-11	$33.81	$35.30	$33.67	$34.88	$34.88	300,854
2020-11-10	$32.92	$35.20	$32.74	$34.08	$34.08	357,325
2020-11-09	$36.73	$36.73	$32.64	$32.94	$32.94	325,054
2020-11-06	$36.42	$36.42	$34.51	$35.69	$35.69	350,985
2020-11-05	$37.70	$37.94	$34.96	$36.61	$36.61	340,082
2020-11-04	$40.05	$40.61	$35.53	$37.27	$37.27	311,523
2020-11-03	$39.74	$40.61	$39.58	$40.05	$40.05	429,182
2020-11-02	$40.10	$41.05	$39.33	$39.93	$39.93	474,706
2020-10-30	$40.71	$41.17	$40.00	$41.17	$41.17	152,507
2020-10-29	$40.95	$41.00	$39.75	$40.82	$40.82	180,851
2020-10-28	$41.06	$41.64	$40.55	$40.96	$40.96	261,867
2020-10-27	$41.55	$41.70	$40.60	$41.16	$41.16	177,963
2020-10-26	$40.67	$41.22	$40.40	$41.19	$41.19	435,714
2020-10-23	$40.21	$41.14	$39.65	$40.67	$40.67	298,414
2020-10-22	$40.16	$40.65	$39.32	$40.31	$40.31	368,660
2020-10-21	$40.65	$42.53	$39.66	$40.77	$40.77	233,899
2020-10-20	$40.87	$40.88	$39.93	$40.63	$40.63	205,641
2020-10-19	$41.00	$41.00	$40.35	$40.69	$40.69	230,216
2020-10-16	$40.65	$41.50	$40.44	$40.65	$40.65	232,868
2020-10-15	$40.22	$40.98	$39.68	$40.85	$40.85	993,173
2020-10-14	$41.19	$41.41	$40.31	$40.78	$40.78	221,088
2020-10-13	$40.22	$41.47	$39.59	$40.89	$40.89	177,862
2020-10-12	$39.50	$40.50	$39.50	$40.11	$40.11	161,077
2020-10-09	$39.96	$40.20	$39.36	$39.60	$39.60	205,572
2020-10-08	$40.87	$41.08	$39.30	$39.80	$39.80	266,806
2020-10-07	$39.00	$39.99	$39.00	$39.75	$39.75	142,645
2020-10-06	$39.81	$40.77	$38.62	$38.76	$38.76	115,356
2020-10-05	$40.73	$41.26	$39.40	$39.98	$39.98	163,045
2020-10-02	$41.50	$42.76	$39.28	$41.32	$41.32	257,808
2020-10-01	$43.99	$44.93	$41.00	$42.89	$42.89	343,115
2020-09-30	$38.68	$47.46	$38.68	$47.03	$47.03	662,530
2020-09-29	$39.07	$39.20	$38.21	$38.38	$38.38	60,758
2020-09-28	$38.30	$39.51	$37.89	$39.00	$39.00	90,375
2020-09-25	$37.86	$40.23	$37.86	$38.22	$38.22	47,158
2020-09-24	$41.11	$41.77	$38.21	$39.17	$39.17	164,612
2020-09-23	$39.07	$42.27	$38.96	$41.90	$41.90	187,512
2020-09-22	$37.33	$39.58	$37.32	$39.50	$39.50	190,952
2020-09-21	$36.02	$37.50	$35.72	$37.32	$37.32	149,211
2020-09-18	$37.10	$38.14	$36.50	$36.66	$36.66	213,156
2020-09-17	$36.95	$38.08	$36.51	$37.78	$37.78	171,775
2020-09-16	$37.36	$37.99	$36.50	$36.80	$36.80	233,979
2020-09-15	$38.00	$38.77	$36.82	$38.00	$38.00	304,482
2020-09-14	$38.00	$39.80	$38.00	$39.50	$39.50	188,343
2020-09-11	$38.00	$38.14	$36.55	$37.55	$37.55	166,285
2020-09-10	$38.07	$39.37	$37.60	$38.00	$38.00	200,414
2020-09-09	$39.30	$41.92	$37.82	$39.08	$39.08	316,170
2020-09-08	$38.50	$41.76	$37.03	$39.10	$39.10	456,145
2020-09-04	$41.10	$42.30	$35.37	$37.07	$37.07	1,172,288
2020-09-03	$35.60	$37.48	$34.00	$35.77	$35.77	192,964
2020-09-02	$35.14	$37.17	$34.60	$35.60	$35.60	89,274
2020-09-01	$39.44	$39.44	$32.62	$35.00	$35.00	689,564
2020-08-31	$32.55	$39.80	$31.21	$39.44	$39.44	315,186
2020-08-28	$31.50	$33.51	$30.67	$31.00	$31.00	67,025
2020-08-27	$31.84	$33.99	$30.85	$31.24	$31.24	281,845
2020-08-26	$31.09	$31.45	$30.00	$30.19	$30.19	162,523
2020-08-25	$30.60	$31.95	$30.06	$30.28	$30.28	120,160
2020-08-24	$29.60	$30.76	$29.60	$30.30	$30.30	66,506
2020-08-21	$29.81	$29.91	$29.27	$29.50	$29.50	57,379
2020-08-20	$30.39	$32.00	$29.08	$29.96	$29.96	81,715
2020-08-19	$29.47	$30.80	$29.19	$30.59	$30.59	28,638
2020-08-18	$29.26	$29.90	$28.90	$29.90	$29.90	48,317
2020-08-17	$29.76	$30.39	$28.70	$29.29	$29.29	72,504
2020-08-14	$30.99	$30.99	$29.33	$29.90	$29.90	95,234
2020-08-13	$29.97	$30.59	$29.06	$29.98	$29.98	112,107
2020-08-12	$29.30	$30.99	$28.63	$29.35	$29.35	96,766
2020-08-11	$29.00	$30.15	$28.98	$29.24	$29.24	84,880
2020-08-10	$29.45	$30.30	$28.91	$29.50	$29.50	144,654
2020-08-07	$29.79	$30.97	$29.00	$30.08	$30.08	67,125
2020-08-06	$29.53	$30.07	$28.29	$29.00	$29.00	167,217
2020-08-05	$30.01	$31.59	$29.00	$29.30	$29.30	181,657
2020-08-04	$29.80	$31.54	$29.80	$30.73	$30.73	116,526
2020-08-03	$33.00	$34.23	$29.64	$30.40	$30.40	256,082
2020-07-31	$29.12	$34.00	$29.12	$31.95	$31.95	357,493
2020-07-30	$29.02	$30.39	$29.00	$29.38	$29.38	65,220
2020-07-29	$30.00	$30.51	$29.79	$30.20	$30.20	83,879
2020-07-28	$29.50	$31.17	$29.43	$30.51	$30.51	22,967
2020-07-27	$29.65	$30.05	$29.65	$29.80	$29.80	49,639
2020-07-24	$29.01	$29.50	$27.50	$28.24	$28.24	49,982
2020-07-23	$29.75	$30.84	$29.66	$29.93	$29.93	29,404
2020-07-22	$31.76	$32.50	$29.40	$29.98	$29.98	49,810
2020-07-21	$29.00	$34.98	$29.00	$31.21	$31.21	72,680
2020-07-20	$33.01	$34.98	$27.98	$28.55	$28.55	65,151
2020-07-17	$31.14	$32.99	$30.54	$32.99	$32.99	31,500
2020-07-16	$34.00	$34.00	$30.00	$31.02	$31.02	71,400
2020-07-15	$31.00	$34.98	$31.00	$32.64	$32.64	27,700
2020-07-14	$33.10	$33.11	$29.12	$31.30	$31.30	53,800
2020-07-13	$29.99	$35.00	$29.50	$33.31	$33.31	140,000
2020-07-10	$29.00	$29.54	$28.60	$29.50	$29.50	14,300
2020-07-09	$29.51	$29.79	$28.32	$28.71	$28.71	10,900
2020-07-08	$29.56	$29.75	$28.63	$29.32	$29.32	22,900
2020-07-07	$26.96	$29.45	$26.96	$29.45	$29.45	35,600
2020-07-06	$29.69	$30.00	$26.02	$27.46	$27.46	92,100
2020-07-02	$29.88	$29.99	$28.73	$29.32	$29.32	36,900
2020-07-01	$30.00	$30.69	$29.08	$29.60	$29.60	30,400
2020-06-30	$28.71	$30.55	$28.71	$29.93	$29.93	43,800
2020-06-29	$30.00	$31.31	$28.48	$28.65	$28.65	15,400
2020-06-26	$31.37	$31.37	$29.40	$29.91	$29.91	11,763
2020-06-25	$30.48	$31.37	$29.28	$30.95	$30.95	17,675
2020-06-24	$29.63	$31.35	$28.58	$30.02	$30.02	39,545
2020-06-23	$30.00	$30.44	$28.01	$29.96	$29.96	38,304
2020-06-22	$30.93	$31.13	$29.14	$30.70	$30.70	29,309
2020-06-19	$31.28	$32.31	$30.53	$30.97	$30.97	54,579
2020-06-18	$31.59	$31.59	$30.13	$31.00	$31.00	93,329
2020-06-17	$29.93	$31.71	$29.86	$30.91	$30.91	113,270
2020-06-16	$29.00	$30.25	$29.00	$29.90	$29.90	102,787
2020-06-15	$23.61	$28.66	$23.61	$28.66	$28.66	82,154
2020-06-12	$23.90	$25.69	$23.90	$24.01	$24.01	21,465
2020-06-11	$24.62	$24.62	$23.23	$23.75	$23.75	19,879
2020-06-10	$25.79	$25.80	$24.00	$24.74	$24.74	32,810
2020-06-09	$24.00	$25.00	$23.60	$24.50	$24.50	20,438
2020-06-08	$23.00	$25.00	$23.00	$24.80	$24.80	39,443
2020-06-05	$23.86	$24.83	$22.86	$23.00	$23.00	53,733
2020-06-04	$25.79	$26.79	$23.22	$23.86	$23.86	53,461
2020-06-03	$23.18	$25.80	$23.18	$25.80	$25.80	90,424
2020-06-02	$24.92	$25.87	$21.55	$22.08	$22.08	103,005
2020-06-01	$24.90	$25.96	$24.02	$24.92	$24.92	52,065
2020-05-29	$24.93	$25.18	$24.03	$24.93	$24.93	15,975
2020-05-28	$24.29	$25.77	$24.29	$24.35	$24.35	76,495
2020-05-27	$22.56	$24.25	$22.53	$24.25	$24.25	48,430
2020-05-26	$20.20	$23.59	$20.20	$22.93	$22.93	70,463
2020-05-22	$20.75	$21.94	$20.60	$21.30	$21.30	58,648
2020-05-21	$22.49	$22.49	$20.00	$22.20	$22.20	155,166
2020-05-20	$29.71	$32.89	$22.00	$22.70	$22.70	318,880
2020-05-19	$20.30	$27.40	$20.30	$26.16	$26.16	206,992
2020-05-18	$19.18	$21.45	$19.10	$20.50	$20.50	67,549
2020-05-15	$19.39	$19.39	$18.60	$18.87	$18.87	32,987
2020-05-14	$19.49	$19.49	$17.86	$18.45	$18.45	20,539
2020-05-13	$18.45	$19.50	$17.87	$19.39	$19.39	84,554
2020-05-12	$17.75	$18.48	$16.12	$18.48	$18.48	45,379
2020-05-11	$16.27	$18.21	$16.27	$17.13	$17.13	30,855
2020-05-08	$16.00	$16.62	$16.00	$16.35	$16.35	30,369
2020-05-07	$15.90	$16.69	$15.90	$16.00	$16.00	22,320
2020-05-06	$15.47	$16.00	$15.47	$16.00	$16.00	17,899
2020-05-05	$15.90	$16.56	$15.21	$15.26	$15.26	49,406
2020-05-04	$16.00	$16.34	$15.40	$16.28	$16.28	18,485
2020-05-01	$16.20	$16.78	$13.77	$15.89	$15.89	107,048
2020-04-30	$19.11	$19.74	$18.00	$18.00	$18.00	72,567
2020-04-29	$16.64	$19.75	$16.49	$18.20	$18.20	84,270
2020-04-28	$16.00	$16.70	$15.89	$15.90	$15.90	60,543
2020-04-27	$14.00	$16.30	$13.60	$15.89	$15.89	102,063
2020-04-24	$14.26	$14.26	$13.97	$14.13	$14.13	15,908
2020-04-23	$14.00	$14.28	$13.80	$14.05	$14.05	12,895
2020-04-22	$14.39	$14.39	$13.68	$14.24	$14.24	25,859
2020-04-21	$13.70	$14.34	$13.21	$13.40	$13.40	23,778
2020-04-20	$14.42	$14.42	$13.70	$14.34	$14.34	33,026
2020-04-17	$14.14	$14.14	$13.51	$13.80	$13.80	19,907
2020-04-16	$14.49	$14.49	$13.09	$14.15	$14.15	43,311
2020-04-15	$14.30	$14.30	$13.52	$13.70	$13.70	16,563
2020-04-14	$13.88	$13.89	$13.35	$13.60	$13.60	42,264
2020-04-13	$13.30	$13.70	$13.30	$13.30	$13.30	5,308
2020-04-09	$13.24	$13.85	$13.01	$13.60	$13.60	79,222
2020-04-08	$12.95	$13.90	$12.95	$13.10	$13.10	35,991
2020-04-07	$13.96	$13.96	$13.00	$13.00	$13.00	36,479
2020-04-06	$14.95	$14.96	$13.78	$13.79	$13.79	33,700
2020-04-03	$14.95	$15.80	$14.10	$14.50	$14.50	316,640
2020-04-02	$13.50	$14.50	$12.59	$14.50	$14.50	59,560
2020-04-01	$13.00	$13.50	$12.68	$13.50	$13.50	11,108
2020-03-31	$12.80	$13.39	$12.15	$13.00	$13.00	30,827
2020-03-30	$13.40	$13.49	$12.50	$12.50	$12.50	27,422
2020-03-27	$11.28	$13.00	$11.28	$13.00	$13.00	8,870
2020-03-26	$13.00	$13.15	$12.01	$12.01	$12.01	4,643
2020-03-25	$12.10	$13.00	$11.65	$13.00	$13.00	31,337
2020-03-24	$11.49	$11.72	$11.28	$11.46	$11.46	4,934
2020-03-23	$11.16	$11.34	$11.10	$11.25	$11.25	3,654
2020-03-20	$11.53	$11.99	$11.10	$11.25	$11.25	18,024
2020-03-19	$11.06	$11.80	$11.05	$11.38	$11.38	21,416
2020-03-18	$11.26	$12.09	$11.19	$11.20	$11.20	13,870
2020-03-17	$12.47	$12.47	$11.50	$11.50	$11.50	31,249
2020-03-16	$12.57	$12.75	$11.50	$11.50	$11.50	41,975
2020-03-13	$13.98	$13.98	$13.10	$13.67	$13.67	37,856
2020-03-12	$13.11	$13.35	$12.00	$12.75	$12.75	61,143
2020-03-11	$13.83	$14.44	$13.36	$13.62	$13.62	46,660
2020-03-10	$13.96	$14.73	$13.85	$14.13	$14.13	61,876
2020-03-09	$13.30	$14.43	$12.57	$14.00	$14.00	63,290
2020-03-06	$13.56	$14.78	$13.56	$14.00	$14.00	129,108
2020-03-05	$13.75	$14.13	$12.99	$14.10	$14.10	59,423
2020-03-04	$13.18	$14.05	$13.18	$13.86	$13.86	28,098
2020-03-03	$13.40	$13.50	$12.76	$13.10	$13.10	46,538
2020-03-02	$12.83	$13.65	$12.65	$13.51	$13.51	425,119
2020-02-28	$12.60	$12.72	$11.60	$12.30	$12.30	40,767
2020-02-27	$13.22	$13.22	$12.32	$12.50	$12.50	35,580
2020-02-26	$14.00	$14.49	$13.02	$13.40	$13.40	71,758
2020-02-25	$12.01	$13.87	$12.01	$13.82	$13.82	141,175
2020-02-24	$11.80	$12.28	$11.48	$12.01	$12.01	34,070
2020-02-21	$12.78	$12.82	$11.61	$11.99	$11.99	113,732
2020-02-20	$10.58	$12.45	$10.55	$12.14	$12.14	212,407
2020-02-19	$10.55	$10.96	$10.55	$10.64	$10.64	24,261
2020-02-18	$10.86	$10.97	$10.60	$10.63	$10.63	35,214
2020-02-14	$11.15	$11.20	$10.81	$10.81	$10.81	24,930
2020-02-13	$10.96	$11.25	$10.89	$11.08	$11.08	32,278
2020-02-12	$11.20	$11.25	$10.88	$11.00	$11.00	24,853
2020-02-11	$11.26	$11.50	$11.03	$11.18	$11.18	30,146
2020-02-10	$11.00	$11.07	$10.58	$11.00	$11.00	126,948
2020-02-07	$10.99	$11.45	$10.65	$11.00	$11.00	91,939
2020-02-06	$11.54	$11.54	$10.91	$10.95	$10.95	78,208
2020-02-05	$11.22	$11.79	$10.50	$11.50	$11.50	169,759
2020-02-04	$11.25	$11.35	$9.30	$11.35	$11.35	406,792
2020-02-03	$12.34	$12.61	$11.16	$11.35	$11.35	122,392
2020-01-31	$13.00	$13.05	$12.30	$12.30	$12.30	100,628
2020-01-30	$13.26	$13.75	$13.00	$13.00	$13.00	100,320
2020-01-29	$13.64	$13.81	$13.25	$13.43	$13.43	84,422
2020-01-28	$13.64	$13.92	$13.50	$13.68	$13.68	67,527
2020-01-27	$13.85	$14.11	$13.61	$13.68	$13.68	120,253
2020-01-24	$15.14	$15.60	$12.32	$14.00	$14.00	373,175
2020-01-23	$15.46	$15.73	$15.00	$15.16	$15.16	250,037
2020-01-22	$14.25	$15.39	$13.85	$15.37	$15.37	760,289
2020-01-21	$12.50	$13.95	$12.45	$13.80	$13.80	1,040,546
2020-01-17	$14.75	$15.79	$12.25	$12.50	$12.50	3,830,800

I-Mab (IMAB) Exchange: NASDAQ