Chinook Therapeutics Inc (KDNY) Stock

Data as of June 26, 2025

$40.39 ($0.00) 0.00%

Chinook Therapeutics Inc - Daily Information

Click for more stock information on Chinook Therapeutics Inc.

Daily Information	Data
Date	June 26, 2025
Open	$40.39
Previous Close	$40.39
High	$40.39
Low	$40.39
Adjusted Open	$40.39
Previous Adjusted Close	$40.39
Adjusted High	$40.39
Adjusted Low	$40.39

About Chinook Therapeutics Inc (KDNY)

Chinook Therapeutics, Inc. is a clinical-stage biopharmaceutical company developing precision medicines for kidney diseases. Chinook’s product candidates are being investigated in rare, severe chronic kidney disorders with opportunities for well-defined clinical pathways. Chinook’s lead program is atrasentan, a phase 3 endothelin receptor antagonist for the treatment of IgA nephropathy and other proteinuric glomerular diseases. BION-1301, an anti-APRIL monoclonal antibody is being evaluated in a phase 1/2 trial for IgA nephropathy. In addition, Chinook is advancing CHK-336, an oral small molecule LDHA inhibitor for the treatment of primary hyperoxaluria, as well as research programs for other rare, severe chronic kidney diseases. Chinook is building its pipeline by leveraging insights in kidney single cell RNA sequencing, human-derived organoids and new translational models, to discover and develop therapeutics with differentiating mechanisms of action against key kidney disease pathways.

Invest in Chinook Therapeutics Inc (KDNY)

When you sign up and link your bank account, a surprise stock appears in your account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Chinook Therapeutics Inc (KDNY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-11	$40.39	$40.39	$40.39	$40.39	$40.39	0
2023-08-10	$40.31	$40.51	$40.30	$40.39	$40.39	4,924,994
2023-08-09	$40.30	$40.33	$40.27	$40.30	$40.30	7,098,350
2023-08-08	$40.28	$40.37	$40.28	$40.32	$40.32	4,669,048
2023-08-07	$40.30	$40.39	$40.26	$40.35	$40.35	3,137,395
2023-08-04	$40.26	$40.30	$40.25	$40.28	$40.28	1,315,231
2023-08-03	$40.20	$40.31	$40.20	$40.29	$40.29	2,752,303
2023-08-02	$40.30	$40.34	$40.12	$40.19	$40.19	8,204,879
2023-08-01	$40.31	$40.47	$40.26	$40.29	$40.29	10,218,432
2023-07-31	$39.09	$39.28	$38.95	$39.18	$39.18	1,567,513
2023-07-28	$39.07	$39.11	$38.95	$39.08	$39.08	1,142,981
2023-07-27	$39.22	$39.22	$38.89	$38.93	$38.93	802,379
2023-07-26	$39.10	$39.17	$38.92	$39.09	$39.09	1,185,677
2023-07-25	$39.15	$39.24	$39.06	$39.08	$39.08	784,243
2023-07-24	$39.05	$39.37	$38.95	$39.25	$39.25	506,260
2023-07-21	$39.20	$39.27	$38.86	$38.90	$38.90	586,221
2023-07-20	$39.21	$39.34	$39.00	$39.09	$39.09	507,832
2023-07-19	$39.40	$39.45	$39.19	$39.20	$39.20	639,522
2023-07-18	$39.38	$39.54	$39.33	$39.35	$39.35	924,797
2023-07-17	$39.31	$39.41	$39.22	$39.38	$39.38	562,276
2023-07-14	$39.25	$39.25	$39.07	$39.23	$39.23	1,064,579
2023-07-13	$39.12	$39.26	$39.00	$39.22	$39.22	795,191
2023-07-12	$39.16	$39.20	$39.08	$39.11	$39.11	676,887
2023-07-11	$39.10	$39.27	$39.05	$39.08	$39.08	944,825
2023-07-10	$39.10	$39.21	$38.87	$39.10	$39.10	667,039
2023-07-07	$39.06	$39.35	$38.96	$39.10	$39.10	383,824
2023-07-06	$38.61	$39.44	$38.57	$39.22	$39.22	1,441,784
2023-07-05	$38.62	$38.73	$38.53	$38.70	$38.70	746,498
2023-07-03	$38.46	$38.86	$38.39	$38.66	$38.66	382,547
2023-06-30	$38.70	$38.76	$38.37	$38.42	$38.42	1,164,433
2023-06-29	$38.60	$38.73	$38.50	$38.54	$38.54	841,768
2023-06-28	$38.63	$38.80	$38.46	$38.54	$38.54	1,290,556
2023-06-27	$38.54	$38.75	$38.39	$38.58	$38.58	1,413,045
2023-06-26	$38.46	$38.63	$38.40	$38.44	$38.44	1,668,783
2023-06-23	$38.21	$38.36	$38.17	$38.30	$38.30	3,161,309
2023-06-22	$38.25	$38.37	$38.17	$38.29	$38.29	1,116,739
2023-06-21	$37.95	$38.48	$37.88	$38.37	$38.37	1,499,811
2023-06-20	$38.04	$38.12	$37.83	$37.94	$37.94	1,403,598
2023-06-16	$37.88	$38.13	$37.67	$38.04	$38.04	4,274,967
2023-06-15	$37.70	$37.92	$37.45	$37.81	$37.81	3,099,993
2023-06-14	$37.84	$37.90	$37.62	$37.63	$37.63	3,722,761
2023-06-13	$37.90	$38.00	$37.68	$37.87	$37.87	4,473,476
2023-06-12	$37.77	$38.14	$37.27	$37.98	$37.98	22,169,191
2023-06-09	$24.01	$24.24	$23.75	$23.99	$23.99	419,634
2023-06-08	$23.93	$24.26	$23.37	$23.95	$23.95	937,776
2023-06-07	$24.77	$25.20	$23.78	$23.97	$23.97	843,499
2023-06-06	$25.13	$25.47	$24.32	$24.77	$24.77	544,532
2023-06-05	$24.88	$25.92	$24.20	$25.10	$25.10	1,265,532
2023-06-02	$24.98	$25.38	$24.67	$25.21	$25.21	680,052
2023-06-01	$24.22	$24.77	$23.76	$24.74	$24.74	666,562
2023-05-31	$24.37	$24.98	$24.03	$24.19	$24.19	650,306
2023-05-30	$23.30	$24.30	$23.21	$24.25	$24.25	555,191
2023-05-26	$21.59	$23.51	$21.50	$23.31	$23.31	552,432
2023-05-25	$21.51	$21.63	$20.98	$21.56	$21.56	664,972
2023-05-24	$21.45	$21.67	$21.14	$21.51	$21.51	621,967
2023-05-23	$21.98	$22.56	$21.47	$21.54	$21.54	568,670
2023-05-22	$21.36	$22.18	$21.18	$22.12	$22.12	420,010
2023-05-19	$21.68	$21.91	$21.03	$21.33	$21.33	751,559
2023-05-18	$21.44	$21.44	$20.84	$21.38	$21.38	701,098
2023-05-17	$22.31	$22.31	$21.03	$21.51	$21.51	1,250,559
2023-05-16	$22.70	$23.09	$19.20	$22.35	$22.35	3,573,563
2023-05-15	$23.54	$24.36	$23.20	$23.40	$23.40	435,965
2023-05-12	$22.99	$23.40	$22.79	$23.39	$23.39	605,965
2023-05-11	$22.92	$23.15	$22.10	$22.83	$22.83	782,524
2023-05-10	$22.00	$23.27	$21.99	$23.13	$23.13	672,163
2023-05-09	$20.95	$21.74	$20.89	$21.52	$21.52	455,170
2023-05-08	$20.43	$21.44	$19.98	$21.11	$21.11	958,213
2023-05-05	$19.65	$20.58	$19.65	$20.26	$20.26	479,697
2023-05-04	$19.06	$19.69	$18.87	$19.55	$19.55	670,104
2023-05-03	$18.80	$19.59	$18.61	$19.13	$19.13	884,120
2023-05-02	$19.83	$20.00	$18.34	$18.66	$18.66	1,810,846
2023-05-01	$20.01	$20.34	$19.47	$19.84	$19.84	638,962
2023-04-28	$19.29	$20.28	$19.14	$20.01	$20.01	1,043,363
2023-04-27	$20.74	$20.99	$19.02	$19.37	$19.37	1,006,661
2023-04-26	$21.93	$22.06	$20.63	$20.78	$20.78	411,991
2023-04-25	$21.97	$22.23	$21.56	$22.00	$22.00	794,922
2023-04-24	$21.96	$22.43	$21.21	$22.00	$22.00	754,554
2023-04-21	$21.34	$22.10	$21.07	$21.80	$21.80	589,590
2023-04-20	$22.23	$22.32	$21.15	$21.37	$21.37	836,579
2023-04-19	$21.83	$22.63	$21.67	$22.41	$22.41	417,249
2023-04-18	$21.78	$22.05	$21.45	$21.96	$21.96	406,203
2023-04-17	$20.60	$21.64	$20.30	$21.60	$21.60	973,861
2023-04-14	$21.29	$21.29	$20.14	$20.36	$20.36	485,819
2023-04-13	$20.89	$21.69	$20.87	$21.36	$21.36	519,557
2023-04-12	$20.52	$21.53	$20.42	$20.95	$20.95	737,227
2023-04-11	$21.00	$22.08	$20.20	$20.38	$20.38	1,601,116
2023-04-10	$22.14	$22.14	$21.39	$21.60	$21.60	408,903
2023-04-06	$22.24	$22.26	$21.81	$22.12	$22.12	304,741
2023-04-05	$22.30	$22.84	$21.97	$22.29	$22.29	338,816
2023-04-04	$23.01	$23.51	$22.06	$22.35	$22.35	492,231
2023-04-03	$22.98	$23.75	$22.93	$23.04	$23.04	505,231
2023-03-31	$23.34	$23.76	$22.81	$23.15	$23.15	609,556
2023-03-30	$23.52	$23.65	$22.83	$23.10	$23.10	396,326
2023-03-29	$22.88	$23.46	$22.69	$23.42	$23.42	387,839
2023-03-28	$23.01	$23.26	$22.48	$22.73	$22.73	357,597
2023-03-27	$22.28	$23.19	$22.22	$23.06	$23.06	498,386
2023-03-24	$22.24	$22.34	$21.78	$22.23	$22.23	441,343
2023-03-23	$21.86	$22.29	$21.63	$22.26	$22.26	402,472
2023-03-22	$21.98	$22.02	$21.52	$21.53	$21.53	386,087
2023-03-21	$22.28	$22.52	$21.81	$21.97	$21.97	421,552
2023-03-20	$22.23	$22.36	$21.92	$22.05	$22.05	298,879
2023-03-17	$22.37	$22.54	$21.53	$22.22	$22.22	944,383
2023-03-16	$21.90	$22.82	$21.68	$22.43	$22.43	335,003
2023-03-15	$22.44	$22.70	$21.86	$22.11	$22.11	429,840
2023-03-14	$23.01	$23.46	$22.35	$22.69	$22.69	435,081
2023-03-13	$21.97	$22.95	$21.96	$22.69	$22.69	609,743
2023-03-10	$23.16	$23.43	$21.05	$21.96	$21.96	1,223,250
2023-03-09	$23.37	$23.79	$23.15	$23.42	$23.42	659,885
2023-03-08	$23.34	$23.56	$23.06	$23.32	$23.32	379,701
2023-03-07	$22.84	$23.46	$22.84	$23.31	$23.31	372,151
2023-03-06	$24.59	$24.59	$23.09	$23.18	$23.18	419,011
2023-03-03	$22.89	$23.73	$22.77	$23.73	$23.73	329,071
2023-03-02	$22.67	$22.98	$22.43	$22.81	$22.81	492,472
2023-03-01	$22.18	$23.08	$21.91	$22.95	$22.95	1,546,480
2023-02-28	$21.95	$21.96	$21.32	$21.82	$21.82	1,586,869
2023-02-27	$21.88	$22.11	$21.23	$21.57	$21.57	519,907
2023-02-24	$22.27	$22.46	$21.62	$21.71	$21.71	435,015
2023-02-23	$22.48	$22.92	$22.05	$22.35	$22.35	807,158
2023-02-22	$22.94	$23.32	$22.27	$22.36	$22.36	645,637
2023-02-21	$23.43	$23.65	$22.69	$22.82	$22.82	872,648
2023-02-17	$22.14	$23.44	$21.92	$23.21	$23.21	843,500
2023-02-16	$21.94	$22.40	$21.84	$22.03	$22.03	569,414
2023-02-15	$23.29	$23.29	$21.75	$22.22	$22.22	707,989
2023-02-14	$23.51	$24.70	$23.44	$23.58	$23.58	498,891
2023-02-13	$24.08	$24.10	$23.38	$23.62	$23.62	427,053
2023-02-10	$24.47	$24.54	$24.09	$24.13	$24.13	328,718
2023-02-09	$24.74	$24.88	$24.28	$24.42	$24.42	386,392
2023-02-08	$24.82	$25.16	$24.13	$24.49	$24.49	472,667
2023-02-07	$24.17	$24.77	$24.01	$24.68	$24.68	656,257
2023-02-06	$24.14	$25.31	$23.95	$24.13	$24.13	322,085
2023-02-03	$24.85	$25.20	$23.88	$24.08	$24.08	522,493
2023-02-02	$25.13	$25.47	$24.31	$25.35	$25.35	588,661
2023-02-01	$25.18	$25.41	$24.26	$25.07	$25.07	580,198
2023-01-31	$24.85	$25.38	$24.68	$25.27	$25.27	393,592
2023-01-30	$24.60	$24.96	$24.17	$24.72	$24.72	1,082,694
2023-01-27	$24.71	$25.35	$24.42	$24.82	$24.82	342,275
2023-01-26	$26.04	$26.20	$24.50	$24.76	$24.76	406,557
2023-01-25	$25.62	$26.38	$25.58	$25.92	$25.92	338,177
2023-01-24	$25.87	$26.63	$25.75	$25.79	$25.79	444,567
2023-01-23	$26.51	$26.57	$25.84	$26.37	$26.37	328,108
2023-01-20	$26.17	$26.68	$25.39	$26.56	$26.56	449,686
2023-01-19	$26.03	$26.38	$25.53	$25.77	$25.77	308,660
2023-01-18	$26.44	$26.98	$26.04	$26.10	$26.10	310,933
2023-01-17	$25.94	$26.46	$25.70	$26.25	$26.25	404,641
2023-01-13	$26.46	$27.36	$25.35	$25.98	$25.98	593,400
2023-01-12	$25.63	$26.81	$25.26	$26.80	$26.80	552,991
2023-01-11	$25.36	$25.79	$25.02	$25.69	$25.69	336,594
2023-01-10	$24.86	$25.48	$24.86	$25.47	$25.47	270,114
2023-01-09	$25.29	$25.56	$24.68	$24.85	$24.85	427,802
2023-01-06	$24.61	$25.54	$24.10	$25.24	$25.24	423,076
2023-01-05	$25.18	$25.61	$24.31	$24.50	$24.50	574,645
2023-01-04	$26.35	$26.63	$25.47	$25.64	$25.64	848,573
2023-01-03	$26.20	$26.25	$24.87	$25.44	$25.44	511,136
2022-12-30	$25.76	$26.22	$25.70	$26.20	$26.20	308,619
2022-12-29	$25.42	$26.34	$25.03	$25.90	$25.90	451,403
2022-12-28	$25.61	$26.22	$25.04	$25.32	$25.32	452,226
2022-12-27	$26.60	$26.66	$25.72	$25.73	$25.73	275,725
2022-12-23	$26.97	$27.44	$26.20	$26.49	$26.49	306,743
2022-12-22	$25.99	$27.40	$25.65	$27.35	$27.35	598,691
2022-12-21	$25.13	$25.77	$24.67	$25.55	$25.55	403,794
2022-12-20	$24.91	$25.82	$24.83	$25.13	$25.13	533,555
2022-12-19	$25.42	$25.70	$24.44	$25.06	$25.06	517,254
2022-12-16	$24.53	$25.60	$24.44	$25.42	$25.42	920,529
2022-12-15	$24.81	$25.08	$24.50	$24.81	$24.81	424,787
2022-12-14	$25.06	$25.45	$24.01	$24.97	$24.97	479,976
2022-12-13	$24.60	$25.06	$23.78	$25.03	$25.03	1,172,131
2022-12-12	$22.74	$24.26	$22.48	$24.23	$24.23	833,666
2022-12-09	$22.79	$23.00	$22.51	$22.69	$22.69	556,709
2022-12-08	$23.55	$23.72	$22.51	$22.83	$22.83	426,152
2022-12-07	$22.66	$23.56	$22.66	$23.54	$23.54	480,485
2022-12-06	$22.57	$22.99	$22.21	$22.56	$22.56	443,808
2022-12-05	$23.85	$24.13	$22.55	$22.77	$22.77	917,384
2022-12-02	$22.34	$23.65	$22.34	$23.56	$23.56	455,890
2022-12-01	$22.63	$22.64	$22.06	$22.48	$22.48	518,149
2022-11-30	$20.46	$22.81	$20.40	$22.65	$22.65	998,255
2022-11-29	$20.25	$20.39	$19.86	$20.26	$20.26	534,811
2022-11-28	$19.88	$20.72	$19.88	$20.19	$20.19	478,046
2022-11-25	$21.35	$21.47	$19.86	$19.92	$19.92	733,454
2022-11-23	$20.46	$21.55	$20.46	$21.42	$21.42	365,685
2022-11-22	$20.43	$20.48	$19.69	$20.34	$20.34	411,699
2022-11-21	$21.38	$21.51	$20.26	$20.28	$20.28	303,912
2022-11-18	$21.40	$21.89	$21.14	$21.32	$21.32	408,912
2022-11-17	$21.53	$21.63	$21.03	$21.29	$21.29	257,878
2022-11-16	$21.36	$21.71	$20.85	$21.53	$21.53	717,943
2022-11-15	$22.16	$22.17	$21.18	$21.45	$21.45	438,955
2022-11-14	$21.70	$22.08	$21.16	$21.81	$21.81	573,140
2022-11-11	$21.50	$23.39	$20.83	$21.57	$21.57	1,357,504
2022-11-10	$22.81	$23.17	$21.89	$22.46	$22.46	672,333
2022-11-09	$22.77	$23.06	$21.92	$21.95	$21.95	567,168
2022-11-08	$22.56	$23.33	$22.50	$22.88	$22.88	606,933
2022-11-07	$21.75	$23.01	$21.52	$22.56	$22.56	887,296
2022-11-04	$21.83	$22.05	$21.25	$21.74	$21.74	666,830
2022-11-03	$21.29	$22.10	$21.05	$21.65	$21.65	424,758
2022-11-02	$21.86	$22.56	$21.27	$21.62	$21.62	511,032
2022-11-01	$21.95	$22.24	$21.52	$21.96	$21.96	405,206
2022-10-31	$21.97	$22.26	$21.65	$21.75	$21.75	786,218
2022-10-28	$22.01	$22.40	$21.58	$22.00	$22.00	945,554
2022-10-27	$22.46	$23.00	$21.81	$21.84	$21.84	691,566
2022-10-26	$21.87	$22.47	$21.87	$22.25	$22.25	521,114
2022-10-25	$20.82	$22.08	$20.82	$21.82	$21.82	689,623
2022-10-24	$20.50	$20.80	$19.92	$20.73	$20.73	267,712
2022-10-21	$20.17	$20.64	$19.89	$20.52	$20.52	421,840
2022-10-20	$20.28	$20.66	$19.90	$19.98	$19.98	681,934
2022-10-19	$20.80	$21.14	$19.97	$20.18	$20.18	457,900
2022-10-18	$20.67	$20.93	$20.30	$20.73	$20.73	274,186
2022-10-17	$19.40	$20.43	$19.35	$20.33	$20.33	520,078
2022-10-14	$19.99	$21.03	$19.11	$19.17	$19.17	607,656
2022-10-13	$18.91	$20.09	$18.62	$19.88	$19.88	411,592
2022-10-12	$18.99	$19.35	$18.69	$19.31	$19.31	310,650
2022-10-11	$18.54	$19.51	$18.39	$19.10	$19.10	464,907
2022-10-10	$19.32	$19.34	$18.39	$18.63	$18.63	320,884
2022-10-07	$19.61	$19.93	$19.31	$19.41	$19.41	350,152
2022-10-06	$19.83	$20.20	$19.70	$19.88	$19.88	305,419
2022-10-05	$19.60	$20.02	$19.42	$19.94	$19.94	332,235
2022-10-04	$19.96	$20.19	$19.47	$20.00	$20.00	412,194
2022-10-03	$20.04	$20.10	$19.54	$19.75	$19.75	450,770
2022-09-30	$19.40	$20.29	$19.40	$19.66	$19.66	689,093
2022-09-29	$19.56	$19.67	$18.98	$19.47	$19.47	412,283
2022-09-28	$19.54	$20.02	$19.49	$19.74	$19.74	478,216
2022-09-27	$18.69	$19.24	$18.43	$19.22	$19.22	447,754
2022-09-26	$18.79	$19.29	$18.44	$18.46	$18.46	320,973
2022-09-23	$19.57	$19.57	$18.62	$18.99	$18.99	577,271
2022-09-22	$19.74	$19.86	$19.29	$19.66	$19.66	337,706
2022-09-21	$20.54	$20.59	$19.86	$19.96	$19.96	453,196
2022-09-20	$19.80	$20.59	$19.64	$20.44	$20.44	472,606
2022-09-19	$20.60	$21.04	$19.93	$20.04	$20.04	673,862
2022-09-16	$21.19	$21.19	$20.53	$20.91	$20.91	2,662,465
2022-09-15	$21.62	$21.91	$20.86	$21.56	$21.56	522,636
2022-09-14	$21.71	$22.21	$21.50	$21.80	$21.80	721,006
2022-09-13	$22.24	$22.85	$21.43	$21.70	$21.70	1,051,175
2022-09-12	$22.93	$23.45	$22.49	$23.37	$23.37	1,175,309
2022-09-09	$23.26	$23.86	$22.64	$22.85	$22.85	501,129
2022-09-08	$21.34	$22.96	$21.32	$22.73	$22.73	481,773
2022-09-07	$20.65	$21.50	$20.64	$21.47	$21.47	458,465
2022-09-06	$21.10	$21.16	$20.08	$20.35	$20.35	473,898
2022-09-02	$21.39	$22.23	$21.00	$21.22	$21.22	365,659
2022-09-01	$20.74	$21.54	$20.30	$21.14	$21.14	536,004
2022-08-31	$20.59	$21.36	$20.50	$20.80	$20.80	511,649
2022-08-30	$21.46	$21.76	$20.07	$20.58	$20.58	543,981
2022-08-29	$20.83	$21.83	$20.76	$21.45	$21.45	388,778
2022-08-26	$22.28	$22.28	$20.92	$21.12	$21.12	405,993
2022-08-25	$22.45	$22.77	$22.07	$22.41	$22.41	459,824
2022-08-24	$22.21	$23.00	$21.45	$22.37	$22.37	675,069
2022-08-23	$21.96	$22.60	$21.30	$22.18	$22.18	344,033
2022-08-22	$21.77	$22.33	$21.51	$21.84	$21.84	297,472
2022-08-19	$21.61	$22.19	$21.32	$21.86	$21.86	387,625
2022-08-18	$21.42	$21.84	$21.02	$21.75	$21.75	274,717
2022-08-17	$22.14	$22.35	$21.35	$21.61	$21.61	444,412
2022-08-16	$21.21	$22.93	$20.46	$22.44	$22.44	2,298,995
2022-08-15	$20.52	$21.06	$20.31	$21.01	$21.01	562,667
2022-08-12	$20.22	$21.05	$19.99	$20.64	$20.64	427,038
2022-08-11	$20.51	$20.94	$19.70	$19.99	$19.99	574,741
2022-08-10	$19.92	$20.70	$19.81	$20.51	$20.51	499,880
2022-08-09	$20.23	$20.35	$18.76	$19.49	$19.49	749,069
2022-08-08	$20.22	$21.09	$19.90	$20.49	$20.49	480,092
2022-08-05	$20.17	$21.11	$19.77	$20.44	$20.44	673,502
2022-08-04	$19.38	$20.71	$19.36	$20.37	$20.37	960,877
2022-08-03	$18.89	$19.79	$18.72	$19.26	$19.26	336,159
2022-08-02	$18.06	$18.64	$18.06	$18.54	$18.54	277,975
2022-08-01	$18.94	$18.98	$17.72	$18.21	$18.21	616,472
2022-07-29	$18.53	$18.72	$18.18	$18.51	$18.51	263,979
2022-07-28	$19.46	$19.87	$18.25	$18.68	$18.68	460,948
2022-07-27	$18.67	$19.44	$18.32	$19.28	$19.28	367,870
2022-07-26	$18.24	$18.87	$18.04	$18.58	$18.58	231,695
2022-07-25	$18.27	$18.45	$18.02	$18.24	$18.24	256,592
2022-07-22	$18.74	$18.74	$18.05	$18.19	$18.19	307,255
2022-07-21	$18.79	$18.92	$18.45	$18.65	$18.65	254,589
2022-07-20	$18.40	$18.93	$18.37	$18.81	$18.81	424,050
2022-07-19	$18.08	$18.71	$17.98	$18.44	$18.44	281,490
2022-07-18	$18.42	$19.19	$18.00	$18.04	$18.04	269,377
2022-07-15	$19.23	$19.23	$18.46	$18.64	$18.64	423,610
2022-07-14	$18.56	$19.01	$18.33	$18.90	$18.90	330,126
2022-07-13	$17.69	$19.14	$17.51	$18.84	$18.84	371,662
2022-07-12	$17.92	$18.14	$17.31	$17.92	$17.92	421,471
2022-07-11	$18.29	$18.52	$17.85	$17.94	$17.94	365,452
2022-07-08	$18.76	$19.02	$18.39	$18.51	$18.51	411,762
2022-07-07	$18.72	$19.67	$18.64	$18.87	$18.87	808,293
2022-07-06	$18.37	$18.76	$18.17	$18.65	$18.65	967,797
2022-07-05	$17.38	$18.43	$17.38	$18.31	$18.31	1,186,922
2022-07-01	$17.37	$17.67	$17.03	$17.51	$17.51	543,726
2022-06-30	$17.58	$17.91	$17.00	$17.49	$17.49	1,044,432
2022-06-29	$17.96	$18.32	$17.68	$18.01	$18.01	723,431
2022-06-28	$19.38	$19.45	$17.82	$17.99	$17.99	674,201
2022-06-27	$18.09	$19.28	$17.97	$18.72	$18.72	411,100
2022-06-24	$18.97	$19.07	$17.80	$18.05	$18.05	1,223,670
2022-06-23	$18.85	$19.15	$18.00	$18.66	$18.66	754,363
2022-06-22	$18.62	$19.32	$18.18	$18.55	$18.55	568,159
2022-06-21	$19.21	$19.59	$18.80	$18.80	$18.80	1,160,754
2022-06-17	$16.55	$18.88	$16.55	$18.65	$18.65	1,738,233
2022-06-16	$16.34	$16.78	$15.47	$16.42	$16.42	477,875
2022-06-15	$16.13	$17.06	$15.51	$16.83	$16.83	709,392
2022-06-14	$15.53	$16.21	$15.53	$16.10	$16.10	472,239
2022-06-13	$16.66	$16.75	$15.08	$15.71	$15.71	655,517
2022-06-10	$17.31	$17.81	$16.93	$17.25	$17.25	405,508
2022-06-09	$17.58	$18.00	$17.38	$17.74	$17.74	314,381
2022-06-08	$17.10	$18.41	$17.09	$17.69	$17.69	968,979
2022-06-07	$16.17	$17.28	$16.17	$17.25	$17.25	781,894
2022-06-06	$17.59	$17.95	$16.27	$16.38	$16.38	667,322
2022-06-03	$15.91	$17.72	$15.76	$17.43	$17.43	601,892
2022-06-02	$16.02	$16.57	$15.58	$16.02	$16.02	575,915
2022-06-01	$15.36	$16.31	$14.86	$15.63	$15.63	450,342
2022-05-31	$15.47	$15.55	$14.82	$15.18	$15.18	1,080,183
2022-05-27	$13.99	$15.48	$13.84	$15.42	$15.42	845,325
2022-05-26	$13.76	$14.13	$13.34	$13.88	$13.88	1,120,004
2022-05-25	$14.25	$14.43	$12.71	$13.59	$13.59	4,469,870
2022-05-24	$14.60	$15.36	$14.29	$15.11	$15.11	400,526
2022-05-23	$15.19	$15.72	$14.39	$14.77	$14.77	962,554
2022-05-20	$14.12	$15.47	$13.71	$15.01	$15.01	2,856,437
2022-05-19	$12.62	$14.39	$12.51	$13.85	$13.85	1,180,370
2022-05-18	$13.39	$13.59	$12.49	$12.59	$12.59	327,371
2022-05-17	$14.15	$14.15	$13.67	$13.75	$13.75	428,146
2022-05-16	$14.05	$14.43	$13.42	$13.75	$13.75	320,747
2022-05-13	$13.69	$14.10	$13.67	$13.97	$13.97	379,865
2022-05-12	$13.03	$13.37	$12.76	$13.11	$13.11	651,109
2022-05-11	$13.85	$14.16	$13.22	$13.27	$13.27	372,104
2022-05-10	$13.21	$13.99	$13.07	$13.87	$13.87	329,172
2022-05-09	$13.52	$13.75	$12.41	$12.59	$12.59	417,016
2022-05-06	$13.85	$13.96	$13.24	$13.64	$13.64	271,219
2022-05-05	$15.25	$16.08	$13.53	$14.02	$14.02	444,731
2022-05-04	$16.09	$16.09	$14.85	$15.43	$15.43	417,035
2022-05-03	$15.94	$16.87	$15.34	$16.04	$16.04	456,241
2022-05-02	$15.07	$16.06	$14.95	$16.00	$16.00	511,411
2022-04-29	$14.89	$15.44	$14.69	$15.13	$15.13	199,203
2022-04-28	$14.72	$14.98	$14.21	$14.95	$14.95	243,031
2022-04-27	$14.63	$14.91	$14.40	$14.46	$14.46	215,846
2022-04-26	$15.20	$15.20	$14.54	$14.55	$14.55	254,449
2022-04-25	$14.68	$15.45	$14.64	$15.24	$15.24	270,613
2022-04-22	$14.98	$15.43	$14.78	$14.86	$14.86	275,905
2022-04-21	$15.81	$16.10	$15.05	$15.12	$15.12	212,021
2022-04-20	$15.68	$16.05	$15.45	$15.65	$15.65	214,763
2022-04-19	$14.96	$15.65	$14.58	$15.58	$15.58	207,895
2022-04-18	$15.85	$15.85	$14.89	$14.95	$14.95	235,551
2022-04-14	$15.77	$15.94	$15.33	$15.78	$15.78	230,821
2022-04-13	$15.15	$15.90	$15.15	$15.81	$15.81	299,953
2022-04-12	$15.49	$15.72	$15.04	$15.18	$15.18	247,275
2022-04-11	$15.25	$15.68	$15.05	$15.19	$15.19	340,454
2022-04-08	$15.56	$15.69	$15.17	$15.43	$15.43	166,576
2022-04-07	$15.88	$16.19	$15.65	$15.68	$15.68	144,568
2022-04-06	$15.06	$16.30	$15.06	$16.00	$16.00	233,965
2022-04-05	$16.65	$17.19	$15.31	$15.41	$15.41	406,407
2022-04-04	$16.91	$17.33	$16.55	$17.31	$17.31	278,473
2022-04-01	$16.32	$16.79	$16.17	$16.74	$16.74	579,697
2022-03-31	$16.42	$16.96	$16.24	$16.36	$16.36	221,743
2022-03-30	$16.29	$17.09	$16.03	$16.42	$16.42	487,576
2022-03-29	$15.13	$16.40	$15.13	$16.30	$16.30	321,800
2022-03-28	$15.50	$15.96	$15.30	$15.30	$15.30	273,731
2022-03-25	$15.53	$16.00	$15.50	$15.76	$15.76	224,554
2022-03-24	$15.08	$15.71	$15.08	$15.70	$15.70	169,111
2022-03-23	$14.98	$15.69	$14.93	$14.98	$14.98	238,149
2022-03-22	$14.91	$15.47	$14.68	$15.24	$15.24	302,806
2022-03-21	$14.85	$15.29	$14.53	$14.74	$14.74	314,385
2022-03-18	$13.82	$15.28	$13.82	$15.00	$15.00	822,242
2022-03-17	$13.50	$14.11	$13.44	$13.85	$13.85	199,676
2022-03-16	$12.73	$13.79	$12.61	$13.75	$13.75	375,852
2022-03-15	$12.51	$12.84	$12.12	$12.75	$12.75	227,786
2022-03-14	$12.86	$12.86	$12.21	$12.42	$12.42	319,756
2022-03-11	$12.85	$13.10	$12.07	$12.77	$12.77	192,968
2022-03-10	$12.54	$13.07	$12.52	$13.00	$13.00	310,677
2022-03-09	$12.45	$12.86	$12.44	$12.79	$12.79	247,051
2022-03-08	$12.15	$12.69	$11.82	$12.37	$12.37	210,441
2022-03-07	$11.91	$12.30	$11.81	$12.11	$12.11	334,325
2022-03-04	$12.15	$12.45	$11.94	$12.02	$12.02	231,600
2022-03-03	$12.84	$12.84	$12.26	$12.37	$12.37	389,301
2022-03-02	$12.92	$13.52	$12.51	$12.78	$12.78	150,785
2022-03-01	$12.69	$13.01	$12.44	$12.77	$12.77	219,411
2022-02-28	$12.91	$13.23	$12.75	$12.76	$12.76	202,707
2022-02-25	$13.30	$13.38	$12.81	$12.98	$12.98	174,146
2022-02-24	$12.58	$13.33	$12.36	$13.29	$13.29	302,855
2022-02-23	$13.30	$13.37	$12.79	$12.80	$12.80	249,212
2022-02-22	$13.00	$13.36	$12.92	$13.15	$13.15	268,613
2022-02-18	$12.31	$13.19	$12.31	$13.05	$13.05	325,168
2022-02-17	$12.53	$12.63	$12.20	$12.45	$12.45	2,046,140
2022-02-16	$12.90	$13.00	$12.48	$12.73	$12.73	208,121
2022-02-15	$12.90	$13.26	$12.90	$12.99	$12.99	437,599
2022-02-14	$12.79	$13.14	$12.70	$12.74	$12.74	146,581
2022-02-11	$13.04	$13.04	$12.49	$12.75	$12.75	225,266
2022-02-10	$13.31	$14.23	$12.92	$13.07	$13.07	598,048
2022-02-09	$13.14	$13.85	$13.14	$13.82	$13.82	194,732
2022-02-08	$12.96	$13.27	$12.70	$13.05	$13.05	196,662
2022-02-07	$12.63	$13.13	$12.58	$13.03	$13.03	172,534
2022-02-04	$12.30	$12.72	$12.13	$12.61	$12.61	181,391
2022-02-03	$12.03	$12.70	$12.01	$12.50	$12.50	243,700
2022-02-02	$12.61	$12.79	$11.94	$12.20	$12.20	193,195
2022-02-01	$12.60	$12.78	$12.17	$12.52	$12.52	215,353
2022-01-31	$12.47	$12.94	$12.15	$12.90	$12.90	174,957
2022-01-28	$11.93	$12.33	$11.16	$12.28	$12.28	283,199
2022-01-27	$12.62	$12.74	$11.93	$12.07	$12.07	363,271
2022-01-26	$12.84	$13.04	$12.18	$12.43	$12.43	284,045
2022-01-25	$12.06	$12.61	$11.84	$12.44	$12.44	254,546
2022-01-24	$12.34	$12.66	$11.69	$12.35	$12.35	517,275
2022-01-21	$12.90	$13.33	$12.72	$12.72	$12.72	258,501
2022-01-20	$13.73	$14.14	$13.01	$13.08	$13.08	177,373
2022-01-19	$14.09	$14.33	$13.54	$13.73	$13.73	248,496
2022-01-18	$14.29	$14.35	$13.95	$13.98	$13.98	262,106
2022-01-14	$13.60	$14.54	$13.35	$14.46	$14.46	431,029
2022-01-13	$14.35	$14.99	$13.77	$13.82	$13.82	264,638
2022-01-12	$14.26	$15.02	$14.00	$14.30	$14.30	444,512
2022-01-11	$13.95	$14.84	$13.82	$14.33	$14.33	356,750
2022-01-10	$14.14	$14.26	$13.46	$14.08	$14.08	378,839
2022-01-07	$15.15	$15.48	$14.31	$14.34	$14.34	405,378
2022-01-06	$14.98	$15.85	$14.98	$15.30	$15.30	581,207
2022-01-05	$16.04	$16.57	$15.45	$15.45	$15.45	388,264
2022-01-04	$16.91	$16.95	$15.98	$16.17	$16.17	461,079
2022-01-03	$16.33	$16.86	$15.92	$16.69	$16.69	1,972,082
2021-12-31	$16.25	$16.39	$15.91	$16.31	$16.31	138,805
2021-12-30	$15.79	$16.70	$15.46	$16.14	$16.14	109,165
2021-12-29	$16.32	$16.32	$15.53	$15.88	$15.88	115,725
2021-12-28	$16.26	$16.89	$16.11	$16.32	$16.32	144,185
2021-12-27	$16.42	$16.72	$16.05	$16.57	$16.57	106,231
2021-12-23	$16.58	$16.78	$16.15	$16.51	$16.51	101,441
2021-12-22	$16.17	$16.81	$15.35	$16.53	$16.53	357,008
2021-12-21	$15.82	$16.32	$15.72	$16.15	$16.15	244,648
2021-12-20	$15.50	$15.79	$15.29	$15.60	$15.60	380,763
2021-12-17	$15.28	$16.10	$14.88	$15.70	$15.70	1,430,636
2021-12-16	$15.69	$16.19	$15.32	$15.36	$15.36	327,754
2021-12-15	$14.83	$15.75	$14.44	$15.60	$15.60	300,073
2021-12-14	$15.47	$15.77	$14.64	$14.72	$14.72	169,627
2021-12-13	$15.75	$16.17	$15.41	$15.52	$15.52	143,083
2021-12-10	$15.79	$16.06	$15.64	$15.87	$15.87	157,334
2021-12-09	$16.04	$16.41	$15.33	$15.67	$15.67	169,807
2021-12-08	$16.07	$16.38	$15.77	$16.07	$16.07	188,842
2021-12-07	$15.81	$16.46	$15.37	$16.05	$16.05	417,788
2021-12-06	$15.14	$15.93	$14.64	$15.82	$15.82	287,406
2021-12-03	$15.68	$15.68	$14.99	$15.16	$15.16	304,345
2021-12-02	$15.16	$15.86	$15.04	$15.74	$15.74	212,979
2021-12-01	$16.26	$16.27	$15.28	$15.34	$15.34	610,567
2021-11-30	$15.27	$16.06	$15.22	$16.01	$16.01	413,474
2021-11-29	$15.60	$16.10	$15.38	$15.61	$15.61	324,914
2021-11-26	$16.05	$16.20	$15.11	$15.38	$15.38	275,806
2021-11-24	$16.80	$16.90	$16.36	$16.42	$16.42	274,517
2021-11-23	$15.83	$16.86	$15.39	$16.83	$16.83	413,428
2021-11-22	$15.72	$17.01	$15.66	$15.70	$15.70	453,185
2021-11-19	$16.30	$16.43	$16.08	$16.10	$16.10	212,024
2021-11-18	$16.45	$16.48	$15.87	$16.37	$16.37	297,658
2021-11-17	$16.18	$16.87	$15.84	$16.60	$16.60	407,952
2021-11-16	$16.36	$16.46	$15.77	$16.39	$16.39	285,268
2021-11-15	$16.38	$17.00	$16.10	$16.22	$16.22	304,577
2021-11-12	$16.29	$16.60	$15.92	$16.46	$16.46	305,339
2021-11-11	$15.79	$17.00	$15.79	$16.08	$16.08	618,384
2021-11-10	$15.48	$16.70	$15.24	$15.98	$15.98	2,063,948
2021-11-09	$13.96	$14.84	$13.24	$14.51	$14.51	1,101,216
2021-11-08	$15.57	$15.92	$13.37	$14.19	$14.19	918,476
2021-11-05	$12.93	$16.10	$12.93	$15.96	$15.96	3,620,425
2021-11-04	$11.32	$12.27	$11.12	$12.24	$12.24	375,263
2021-11-03	$11.05	$11.59	$11.03	$11.23	$11.23	295,946
2021-11-02	$10.85	$11.12	$10.74	$11.11	$11.11	236,812
2021-11-01	$10.77	$10.99	$10.71	$10.84	$10.84	250,989
2021-10-29	$10.67	$10.82	$10.67	$10.74	$10.74	159,451
2021-10-28	$10.80	$10.87	$10.71	$10.75	$10.75	183,137
2021-10-27	$10.71	$10.95	$10.71	$10.76	$10.76	243,226
2021-10-26	$10.71	$10.83	$10.48	$10.72	$10.72	164,799
2021-10-25	$10.93	$11.00	$10.60	$10.69	$10.69	156,733
2021-10-22	$10.89	$10.96	$10.57	$10.90	$10.90	172,036
2021-10-21	$10.95	$11.98	$10.91	$10.92	$10.92	185,277
2021-10-20	$11.56	$11.67	$11.01	$11.06	$11.06	205,284
2021-10-19	$11.57	$11.68	$11.51	$11.57	$11.57	105,765
2021-10-18	$12.10	$12.15	$11.48	$11.55	$11.55	181,728
2021-10-15	$12.38	$12.40	$12.10	$12.15	$12.15	115,769
2021-10-14	$12.05	$12.24	$12.05	$12.17	$12.17	111,670
2021-10-13	$12.20	$12.39	$11.91	$11.99	$11.99	141,736
2021-10-12	$12.33	$12.51	$12.13	$12.17	$12.17	108,713
2021-10-11	$12.36	$12.45	$12.23	$12.31	$12.31	142,950
2021-10-08	$12.35	$12.46	$12.22	$12.29	$12.29	171,535
2021-10-07	$12.42	$12.56	$12.21	$12.30	$12.30	157,384
2021-10-06	$12.55	$12.73	$12.29	$12.32	$12.32	261,264
2021-10-05	$13.13	$13.13	$12.58	$12.58	$12.58	378,185
2021-10-04	$13.22	$13.40	$13.03	$13.09	$13.09	309,956
2021-10-01	$12.82	$13.16	$12.57	$13.13	$13.13	225,589
2021-09-30	$12.59	$12.91	$12.47	$12.76	$12.76	129,104
2021-09-29	$12.49	$12.68	$12.32	$12.49	$12.49	413,381
2021-09-28	$12.88	$12.88	$12.43	$12.46	$12.46	183,358
2021-09-27	$12.83	$13.38	$12.67	$12.94	$12.94	286,406
2021-09-24	$12.98	$13.15	$12.82	$12.89	$12.89	233,847
2021-09-23	$12.49	$13.03	$12.45	$13.01	$13.01	180,581
2021-09-22	$12.34	$12.51	$12.21	$12.39	$12.39	202,357
2021-09-21	$12.06	$12.35	$12.06	$12.27	$12.27	135,372
2021-09-20	$12.26	$12.65	$11.94	$12.05	$12.05	365,405
2021-09-17	$12.42	$12.54	$11.95	$12.41	$12.41	784,060
2021-09-16	$12.48	$12.84	$12.39	$12.47	$12.47	197,699
2021-09-15	$12.75	$13.03	$12.36	$12.47	$12.47	208,384
2021-09-14	$13.12	$13.21	$12.73	$12.73	$12.73	287,574
2021-09-13	$13.16	$13.26	$12.87	$13.05	$13.05	278,339
2021-09-10	$13.29	$13.32	$13.00	$13.07	$13.07	191,020
2021-09-09	$13.47	$13.61	$13.17	$13.26	$13.26	226,586
2021-09-08	$13.47	$13.64	$13.18	$13.54	$13.54	200,589
2021-09-07	$12.96	$13.91	$12.94	$13.51	$13.51	245,271
2021-09-03	$13.50	$13.58	$12.98	$12.99	$12.99	238,435
2021-09-02	$13.52	$13.61	$13.23	$13.52	$13.52	234,513
2021-09-01	$13.60	$13.78	$13.32	$13.49	$13.49	232,562
2021-08-31	$13.68	$13.88	$13.29	$13.56	$13.56	259,787
2021-08-30	$13.98	$14.06	$13.29	$13.47	$13.47	416,079
2021-08-27	$13.87	$14.14	$13.80	$13.91	$13.91	1,414,403
2021-08-26	$13.55	$14.09	$13.51	$13.91	$13.91	604,074
2021-08-25	$13.58	$13.98	$12.85	$13.55	$13.55	428,989
2021-08-24	$13.46	$13.84	$12.94	$13.67	$13.67	333,793
2021-08-23	$13.35	$14.10	$13.23	$13.56	$13.56	609,547
2021-08-20	$12.41	$13.07	$12.23	$12.76	$12.76	268,824
2021-08-19	$11.79	$12.30	$11.70	$12.13	$12.13	199,144
2021-08-18	$11.61	$12.62	$11.40	$11.99	$11.99	765,423
2021-08-17	$12.24	$12.24	$11.19	$11.50	$11.50	160,403
2021-08-16	$13.00	$13.27	$12.37	$12.44	$12.44	286,295
2021-08-13	$12.23	$12.69	$12.16	$12.50	$12.50	68,564
2021-08-12	$12.18	$12.75	$12.16	$12.44	$12.44	68,650
2021-08-11	$12.37	$13.15	$12.03	$12.15	$12.15	109,463
2021-08-10	$12.41	$12.47	$12.04	$12.29	$12.29	65,918
2021-08-09	$12.38	$12.87	$12.27	$12.42	$12.42	90,046
2021-08-06	$12.70	$13.07	$12.17	$12.42	$12.42	125,564
2021-08-05	$12.12	$12.83	$12.12	$12.59	$12.59	95,709
2021-08-04	$12.48	$12.96	$11.95	$12.10	$12.10	229,169
2021-08-03	$12.95	$13.64	$12.29	$12.67	$12.67	79,768
2021-08-02	$13.09	$13.20	$12.81	$12.90	$12.90	62,182
2021-07-30	$12.88	$13.09	$12.35	$13.03	$13.03	170,405
2021-07-29	$13.60	$13.80	$12.84	$13.00	$13.00	74,354
2021-07-28	$12.92	$13.55	$12.90	$13.49	$13.49	164,339
2021-07-27	$12.61	$12.97	$12.06	$12.85	$12.85	223,283
2021-07-26	$13.19	$13.24	$12.57	$12.62	$12.62	152,451
2021-07-23	$13.23	$13.40	$13.12	$13.15	$13.15	153,717
2021-07-22	$14.40	$14.47	$12.93	$13.10	$13.10	858,698
2021-07-21	$14.77	$14.77	$14.34	$14.46	$14.46	59,843
2021-07-20	$14.14	$14.71	$14.07	$14.63	$14.63	155,050
2021-07-19	$14.08	$14.26	$13.86	$14.04	$14.04	101,450
2021-07-16	$14.01	$14.34	$13.90	$14.32	$14.32	83,405
2021-07-15	$14.15	$14.32	$13.50	$13.86	$13.86	127,197
2021-07-14	$14.87	$14.87	$14.14	$14.17	$14.17	135,367
2021-07-13	$14.78	$14.99	$14.40	$14.71	$14.71	186,849
2021-07-12	$14.77	$14.92	$14.53	$14.86	$14.86	98,833
2021-07-09	$14.69	$14.80	$14.12	$14.79	$14.79	97,760
2021-07-08	$13.63	$14.56	$13.40	$14.53	$14.53	175,438
2021-07-07	$13.65	$14.15	$13.50	$14.10	$14.10	221,829
2021-07-06	$13.98	$14.04	$13.55	$13.80	$13.80	232,197
2021-07-02	$14.09	$14.22	$13.73	$14.06	$14.06	138,439
2021-07-01	$14.26	$14.39	$13.86	$14.09	$14.09	147,163
2021-06-30	$14.20	$14.36	$13.80	$14.12	$14.12	221,026
2021-06-29	$15.26	$15.31	$14.23	$14.24	$14.24	226,304
2021-06-28	$15.65	$15.71	$15.16	$15.21	$15.21	172,920
2021-06-25	$15.28	$15.94	$15.28	$15.59	$15.59	2,743,876
2021-06-24	$14.80	$15.57	$14.80	$15.20	$15.20	330,908
2021-06-23	$14.68	$14.74	$14.10	$14.70	$14.70	336,414
2021-06-22	$15.49	$15.56	$13.60	$14.48	$14.48	419,559
2021-06-21	$15.00	$15.56	$14.54	$15.52	$15.52	504,780
2021-06-18	$15.96	$16.30	$13.48	$15.18	$15.18	2,264,562
2021-06-17	$16.31	$16.52	$15.58	$16.00	$16.00	383,407
2021-06-16	$16.46	$16.56	$16.06	$16.38	$16.38	391,416
2021-06-15	$16.73	$16.82	$15.91	$16.43	$16.43	221,675
2021-06-14	$17.06	$17.22	$16.66	$16.82	$16.82	190,142
2021-06-11	$17.26	$17.58	$16.67	$16.75	$16.75	250,996
2021-06-10	$17.78	$17.84	$17.07	$17.10	$17.10	191,795
2021-06-09	$19.03	$19.22	$17.50	$17.56	$17.56	258,345
2021-06-08	$18.00	$19.85	$17.29	$18.50	$18.50	407,108
2021-06-07	$16.98	$17.91	$16.51	$17.59	$17.59	193,758
2021-06-04	$16.70	$17.09	$16.34	$16.81	$16.81	166,408
2021-06-03	$16.45	$16.78	$16.26	$16.69	$16.69	135,356
2021-06-02	$16.91	$17.01	$16.12	$16.54	$16.54	93,643
2021-06-01	$16.56	$17.39	$16.55	$16.79	$16.79	191,778
2021-05-28	$17.12	$17.66	$16.43	$16.50	$16.50	138,826
2021-05-27	$16.84	$17.47	$16.52	$17.00	$17.00	199,259
2021-05-26	$17.60	$17.73	$16.80	$16.85	$16.85	110,599
2021-05-25	$17.97	$18.24	$17.56	$17.63	$17.63	120,303
2021-05-24	$18.10	$18.64	$17.61	$17.99	$17.99	228,549
2021-05-21	$17.76	$18.11	$17.25	$17.95	$17.95	103,929
2021-05-20	$16.88	$17.64	$16.88	$17.49	$17.49	160,585
2021-05-19	$16.16	$17.13	$16.14	$16.87	$16.87	145,455
2021-05-18	$16.72	$16.95	$16.07	$16.19	$16.19	85,741
2021-05-17	$14.63	$16.95	$14.63	$16.72	$16.72	170,246
2021-05-14	$14.94	$15.33	$14.36	$14.85	$14.85	124,043
2021-05-13	$15.38	$16.26	$14.09	$14.99	$14.99	148,548
2021-05-12	$15.68	$16.07	$15.13	$15.15	$15.15	123,831
2021-05-11	$15.39	$16.04	$15.01	$15.78	$15.78	80,078
2021-05-10	$16.31	$16.37	$15.36	$15.43	$15.43	81,441
2021-05-07	$17.28	$17.57	$16.19	$16.26	$16.26	178,547
2021-05-06	$17.73	$17.98	$17.16	$17.22	$17.22	143,331
2021-05-05	$17.68	$18.45	$17.36	$17.70	$17.70	103,624
2021-05-04	$18.99	$19.40	$17.44	$17.75	$17.75	164,153
2021-05-03	$17.98	$18.98	$17.76	$18.98	$18.98	193,783
2021-04-30	$16.88	$18.30	$16.73	$17.95	$17.95	297,932
2021-04-29	$16.17	$17.54	$16.06	$17.04	$17.04	1,163,219
2021-04-28	$15.46	$16.49	$15.37	$15.98	$15.98	540,615
2021-04-27	$15.10	$15.66	$15.00	$15.37	$15.37	1,783,636
2021-04-26	$14.79	$15.44	$14.62	$15.05	$15.05	1,698,774
2021-04-23	$15.22	$15.22	$14.63	$14.75	$14.75	390,995
2021-04-22	$15.00	$15.37	$14.73	$15.11	$15.11	444,515
2021-04-21	$14.60	$15.13	$14.41	$14.89	$14.89	98,398
2021-04-20	$15.28	$15.49	$14.62	$14.67	$14.67	85,498
2021-04-19	$15.06	$15.91	$15.06	$15.34	$15.34	92,052
2021-04-16	$15.45	$15.93	$15.26	$15.90	$15.90	112,826
2021-04-15	$13.82	$15.43	$13.82	$15.24	$15.24	215,841
2021-04-14	$13.90	$14.10	$13.76	$13.80	$13.80	132,138
2021-04-13	$13.56	$14.27	$13.56	$13.91	$13.91	144,249
2021-04-12	$14.70	$14.86	$13.55	$13.60	$13.60	72,181
2021-04-09	$14.58	$15.07	$14.08	$14.82	$14.82	109,243
2021-04-08	$14.80	$15.64	$14.20	$14.38	$14.38	150,711
2021-04-07	$14.51	$15.22	$14.34	$14.75	$14.75	113,683
2021-04-06	$15.35	$15.58	$14.74	$14.83	$14.83	82,446
2021-04-05	$15.81	$16.05	$15.14	$15.27	$15.27	69,113
2021-04-01	$15.63	$16.19	$15.36	$15.50	$15.50	73,171
2021-03-31	$15.24	$16.15	$15.23	$15.54	$15.54	304,199
2021-03-30	$15.65	$18.16	$15.09	$16.74	$16.74	609,173
2021-03-29	$16.40	$17.14	$15.65	$15.65	$15.65	85,446
2021-03-26	$17.45	$17.47	$16.04	$16.73	$16.73	76,345
2021-03-25	$17.72	$18.15	$16.66	$17.30	$17.30	128,227
2021-03-24	$18.70	$19.47	$17.77	$18.04	$18.04	178,612
2021-03-23	$19.11	$19.11	$17.74	$18.66	$18.66	111,902
2021-03-22	$19.04	$19.18	$18.52	$19.11	$19.11	162,652
2021-03-19	$17.48	$18.50	$17.11	$18.33	$18.33	225,583
2021-03-18	$17.53	$18.01	$17.20	$17.47	$17.47	96,275
2021-03-17	$17.35	$17.92	$17.11	$17.83	$17.83	73,895
2021-03-16	$18.63	$18.63	$17.25	$17.28	$17.28	82,181
2021-03-15	$18.54	$19.00	$18.29	$18.62	$18.62	104,744
2021-03-12	$18.14	$19.77	$17.90	$18.70	$18.70	182,398
2021-03-11	$17.89	$18.25	$17.35	$18.12	$18.12	90,787
2021-03-10	$17.57	$18.10	$17.27	$17.97	$17.97	109,341
2021-03-09	$17.21	$17.70	$17.09	$17.27	$17.27	61,339
2021-03-08	$17.31	$17.54	$17.00	$17.10	$17.10	116,898
2021-03-05	$16.79	$17.36	$16.54	$17.31	$17.31	227,374
2021-03-04	$17.29	$17.48	$16.50	$17.00	$17.00	177,774
2021-03-03	$17.34	$17.62	$16.71	$17.33	$17.33	111,627
2021-03-02	$16.92	$17.64	$16.62	$17.36	$17.36	104,078
2021-03-01	$16.75	$17.64	$16.51	$17.23	$17.23	144,513
2021-02-26	$16.34	$16.83	$16.16	$16.54	$16.54	117,230
2021-02-25	$16.32	$16.85	$16.25	$16.26	$16.26	126,347
2021-02-24	$15.40	$16.50	$15.22	$16.49	$16.49	86,693
2021-02-23	$15.70	$15.70	$14.81	$15.41	$15.41	111,226
2021-02-22	$15.35	$16.08	$15.20	$16.00	$16.00	93,000
2021-02-19	$15.30	$16.12	$15.24	$15.51	$15.51	60,489
2021-02-18	$16.03	$16.03	$15.07	$15.24	$15.24	82,700
2021-02-17	$15.43	$16.39	$15.36	$16.18	$16.18	91,204
2021-02-16	$14.76	$15.53	$14.65	$15.36	$15.36	123,218
2021-02-12	$14.73	$14.87	$14.11	$14.84	$14.84	56,908
2021-02-11	$15.30	$15.33	$14.67	$14.82	$14.82	52,010
2021-02-10	$15.51	$15.57	$14.85	$15.14	$15.14	59,683
2021-02-09	$16.07	$16.07	$15.21	$15.41	$15.41	56,392
2021-02-08	$16.27	$16.50	$15.79	$16.04	$16.04	64,572
2021-02-05	$16.02	$16.57	$15.74	$16.15	$16.15	109,266
2021-02-04	$16.05	$16.40	$15.43	$16.25	$16.25	106,928
2021-02-03	$16.12	$16.21	$15.32	$15.75	$15.75	91,875
2021-02-02	$16.75	$16.78	$15.25	$16.10	$16.10	190,218
2021-02-01	$14.36	$15.46	$14.17	$15.35	$15.35	145,326
2021-01-29	$14.34	$14.67	$14.05	$14.17	$14.17	75,344
2021-01-28	$14.75	$14.94	$14.11	$14.29	$14.29	93,747
2021-01-27	$15.07	$15.15	$14.39	$14.83	$14.83	126,951
2021-01-26	$16.17	$16.40	$15.24	$15.31	$15.31	107,568
2021-01-25	$14.96	$16.24	$14.84	$16.10	$16.10	160,872
2021-01-22	$14.91	$15.15	$14.13	$15.03	$15.03	108,349
2021-01-21	$14.71	$15.13	$14.07	$14.90	$14.90	106,452
2021-01-20	$15.15	$15.46	$14.50	$14.71	$14.71	116,827
2021-01-19	$15.04	$15.38	$14.51	$15.19	$15.19	96,529
2021-01-15	$15.56	$15.76	$14.91	$15.20	$15.20	83,904
2021-01-14	$15.58	$15.92	$15.31	$15.77	$15.77	79,395
2021-01-13	$15.84	$16.05	$15.15	$15.46	$15.46	112,798
2021-01-12	$16.07	$16.49	$15.68	$15.87	$15.87	78,000
2021-01-11	$16.19	$16.52	$15.72	$16.14	$16.14	100,932
2021-01-08	$16.45	$16.82	$15.47	$16.35	$16.35	118,645
2021-01-07	$16.00	$16.45	$15.86	$16.31	$16.31	94,585
2021-01-06	$16.49	$16.92	$15.68	$16.14	$16.14	135,930
2021-01-05	$16.19	$16.19	$15.50	$15.52	$15.52	86,444
2021-01-04	$15.99	$16.40	$15.09	$15.97	$15.97	102,113
2020-12-31	$16.29	$16.29	$15.45	$15.86	$15.86	84,200
2020-12-30	$15.96	$16.57	$15.72	$16.29	$16.29	68,056
2020-12-29	$16.08	$16.35	$15.35	$15.97	$15.97	94,598
2020-12-28	$16.79	$16.79	$15.94	$16.14	$16.14	73,809
2020-12-24	$16.69	$16.86	$16.32	$16.48	$16.48	57,919
2020-12-23	$18.01	$18.01	$16.38	$16.78	$16.78	95,506
2020-12-22	$17.09	$18.26	$17.00	$17.75	$17.75	289,798
2020-12-21	$18.29	$18.56	$16.29	$17.09	$17.09	289,502
2020-12-18	$21.39	$21.47	$18.50	$19.06	$19.06	1,688,693
2020-12-17	$19.30	$21.68	$19.30	$20.91	$20.91	608,566
2020-12-16	$17.09	$19.81	$16.86	$19.20	$19.20	368,182
2020-12-15	$16.14	$17.28	$15.79	$17.01	$17.01	270,312
2020-12-14	$13.76	$17.44	$13.65	$16.40	$16.40	518,991
2020-12-11	$13.74	$13.91	$13.12	$13.32	$13.32	120,207
2020-12-10	$13.22	$13.85	$13.01	$13.65	$13.65	74,003
2020-12-09	$13.49	$13.49	$12.82	$13.14	$13.14	82,878
2020-12-08	$13.72	$13.94	$13.07	$13.33	$13.33	91,846
2020-12-07	$14.85	$14.88	$13.48	$13.57	$13.57	79,958
2020-12-04	$13.65	$15.02	$13.64	$14.68	$14.68	172,970
2020-12-03	$13.49	$13.75	$13.22	$13.64	$13.64	111,512
2020-12-02	$13.65	$13.87	$13.00	$13.42	$13.42	77,911
2020-12-01	$14.19	$14.19	$13.55	$13.64	$13.64	90,786
2020-11-30	$14.07	$14.15	$13.50	$13.98	$13.98	184,132
2020-11-27	$13.68	$14.15	$13.68	$14.00	$14.00	79,546
2020-11-25	$13.57	$14.15	$13.41	$13.69	$13.69	101,971
2020-11-24	$14.03	$14.03	$13.17	$13.48	$13.48	102,544
2020-11-23	$14.18	$14.43	$13.55	$13.63	$13.63	81,079
2020-11-20	$13.29	$14.25	$13.26	$13.98	$13.98	57,769
2020-11-19	$13.63	$13.93	$13.30	$13.55	$13.55	60,023
2020-11-18	$14.06	$14.39	$13.51	$13.52	$13.52	70,229
2020-11-17	$14.43	$14.43	$13.54	$13.98	$13.98	92,139
2020-11-16	$15.76	$15.76	$14.05	$14.38	$14.38	117,574
2020-11-13	$14.62	$14.82	$14.20	$14.43	$14.43	85,271
2020-11-12	$13.91	$14.81	$13.61	$14.56	$14.56	61,755
2020-11-11	$13.82	$14.07	$13.54	$13.89	$13.89	111,958
2020-11-10	$14.47	$14.55	$13.63	$13.97	$13.97	88,449
2020-11-09	$14.97	$15.51	$14.10	$14.19	$14.19	121,251
2020-11-06	$14.85	$14.93	$13.51	$14.27	$14.27	100,024
2020-11-05	$14.55	$15.20	$14.53	$14.89	$14.89	69,430
2020-11-04	$13.61	$15.24	$13.61	$14.79	$14.79	90,706
2020-11-03	$13.47	$14.27	$12.50	$13.94	$13.94	165,630
2020-11-02	$13.34	$13.45	$12.44	$13.38	$13.38	147,164
2020-10-30	$11.88	$12.38	$10.95	$12.35	$12.35	132,023
2020-10-29	$12.98	$13.28	$11.62	$11.90	$11.90	658,350
2020-10-28	$14.08	$14.40	$12.90	$12.97	$12.97	234,755
2020-10-27	$14.91	$15.00	$14.21	$14.45	$14.45	64,420
2020-10-26	$15.72	$15.72	$14.53	$14.90	$14.90	62,247
2020-10-23	$15.55	$15.66	$15.00	$15.39	$15.39	46,414
2020-10-22	$15.74	$16.08	$14.93	$15.43	$15.43	57,305
2020-10-21	$16.66	$16.79	$15.52	$15.64	$15.64	66,892
2020-10-20	$17.69	$17.91	$16.38	$16.72	$16.72	186,112
2020-10-19	$16.53	$17.32	$16.00	$16.15	$16.15	126,297
2020-10-16	$16.00	$17.10	$15.99	$16.73	$16.73	78,390
2020-10-15	$16.14	$16.68	$14.78	$15.98	$15.98	125,699
2020-10-14	$17.70	$19.00	$17.20	$17.28	$17.28	421,265
2020-10-13	$16.61	$17.83	$16.27	$17.60	$17.60	143,551
2020-10-12	$15.94	$16.79	$15.85	$16.72	$16.72	76,682
2020-10-09	$16.70	$16.70	$15.70	$16.33	$16.33	82,994
2020-10-08	$16.98	$16.98	$15.85	$16.70	$16.70	68,820
2020-10-07	$14.95	$16.98	$14.93	$16.79	$16.79	112,739
2020-10-06	$13.87	$14.85	$13.69	$14.77	$14.77	58,732
2020-10-05	$14.05	$14.86	$13.92	$14.60	$14.60	171,579
2020-10-02	$11.30	$15.73	$11.30	$14.01	$14.01	669,860
2020-10-01	$2.42	$3.00	$2.40	$2.86	$14.30	548,247
2020-09-30	$2.39	$2.51	$2.32	$2.43	$12.15	87,746
2020-09-29	$2.36	$2.38	$2.30	$2.31	$11.55	40,433
2020-09-28	$2.37	$2.43	$2.28	$2.37	$11.85	51,583
2020-09-25	$2.27	$2.39	$2.24	$2.34	$11.70	37,641
2020-09-24	$2.32	$2.32	$2.20	$2.28	$11.40	54,682
2020-09-23	$2.51	$2.55	$2.30	$2.33	$11.65	78,640
2020-09-22	$2.53	$2.59	$2.42	$2.52	$12.60	37,187
2020-09-21	$2.75	$2.75	$2.48	$2.53	$12.63	55,413
2020-09-18	$2.54	$2.79	$2.49	$2.76	$13.80	264,496
2020-09-17	$2.57	$2.65	$2.48	$2.49	$12.45	32,556
2020-09-16	$2.42	$2.66	$2.40	$2.61	$13.05	131,270
2020-09-15	$2.43	$2.46	$2.36	$2.42	$12.08	84,543
2020-09-14	$2.40	$2.47	$2.38	$2.41	$12.05	72,006
2020-09-11	$2.41	$2.47	$2.35	$2.36	$11.80	100,528
2020-09-10	$2.50	$2.53	$2.36	$2.37	$11.83	81,972
2020-09-09	$2.55	$2.59	$2.50	$2.51	$12.55	47,551
2020-09-08	$2.64	$2.64	$2.51	$2.52	$12.60	66,821
2020-09-04	$2.80	$2.80	$2.58	$2.66	$13.30	79,268
2020-09-03	$2.95	$2.97	$2.78	$2.80	$13.98	69,045
2020-09-02	$3.02	$3.08	$2.92	$2.98	$14.90	42,542
2020-09-01	$3.05	$3.15	$2.90	$3.03	$15.15	56,930
2020-08-31	$2.83	$3.22	$2.79	$3.10	$15.50	117,774
2020-08-28	$2.79	$2.90	$2.79	$2.81	$14.05	22,152
2020-08-27	$3.02	$3.02	$2.68	$2.82	$14.10	112,987
2020-08-26	$2.98	$3.05	$2.94	$3.00	$15.00	41,205
2020-08-25	$2.94	$3.07	$2.89	$3.02	$15.10	50,879
2020-08-24	$3.09	$3.09	$2.93	$2.98	$14.90	102,427
2020-08-21	$3.12	$3.12	$2.99	$3.05	$15.25	56,760
2020-08-20	$3.03	$3.19	$2.89	$3.10	$15.48	162,657
2020-08-19	$2.84	$3.12	$2.80	$3.02	$15.10	232,987
2020-08-18	$2.60	$3.44	$2.60	$2.86	$14.30	1,232,699
2020-08-17	$2.41	$2.58	$2.40	$2.56	$12.80	56,993
2020-08-14	$2.43	$2.55	$2.36	$2.40	$12.00	71,341
2020-08-13	$2.44	$2.55	$2.44	$2.48	$12.40	21,893
2020-08-12	$2.53	$2.57	$2.44	$2.47	$12.35	62,160
2020-08-11	$2.57	$2.60	$2.47	$2.50	$12.50	64,571
2020-08-10	$2.54	$2.64	$2.50	$2.56	$12.80	50,130
2020-08-07	$2.56	$2.62	$2.48	$2.56	$12.78	89,226
2020-08-06	$2.61	$2.61	$2.48	$2.53	$12.65	47,216
2020-08-05	$2.70	$2.70	$2.56	$2.57	$12.83	84,582
2020-08-04	$2.86	$2.87	$2.64	$2.66	$13.30	85,840
2020-08-03	$2.84	$2.96	$2.78	$2.92	$14.60	29,491
2020-07-31	$2.82	$2.84	$2.74	$2.82	$14.10	44,569
2020-07-30	$2.79	$2.93	$2.76	$2.86	$14.30	59,701
2020-07-29	$2.97	$3.06	$2.75	$2.77	$13.85	179,687
2020-07-28	$2.95	$2.97	$2.84	$2.97	$14.85	59,654
2020-07-27	$2.76	$2.92	$2.74	$2.90	$14.50	49,242
2020-07-24	$2.76	$2.78	$2.64	$2.76	$13.80	53,632
2020-07-23	$2.77	$2.86	$2.72	$2.78	$13.88	41,502
2020-07-22	$2.88	$2.90	$2.75	$2.79	$13.93	63,850
2020-07-21	$3.00	$3.00	$2.83	$2.85	$14.25	48,166
2020-07-20	$2.85	$3.05	$2.79	$2.95	$14.75	87,570
2020-07-17	$2.78	$2.94	$2.78	$2.85	$14.25	51,908
2020-07-16	$2.83	$2.83	$2.75	$2.80	$14.00	39,532
2020-07-15	$2.76	$2.91	$2.72	$2.83	$14.15	100,577
2020-07-14	$2.75	$2.78	$2.53	$2.71	$13.55	125,845
2020-07-13	$2.69	$2.78	$2.61	$2.72	$13.60	122,298
2020-07-10	$2.64	$2.73	$2.62	$2.67	$13.35	57,417
2020-07-09	$2.69	$2.75	$2.59	$2.66	$13.30	119,221
2020-07-08	$2.65	$2.70	$2.57	$2.70	$13.50	93,102
2020-07-07	$2.53	$2.68	$2.46	$2.62	$13.10	85,874
2020-07-06	$2.50	$2.57	$2.42	$2.56	$12.80	80,555
2020-07-02	$2.54	$2.54	$2.41	$2.50	$12.50	55,089
2020-07-01	$2.31	$2.50	$2.24	$2.50	$12.50	132,690
2020-06-30	$2.22	$2.37	$2.20	$2.31	$11.55	182,007
2020-06-29	$2.25	$2.31	$2.13	$2.24	$11.20	200,642
2020-06-26	$2.31	$2.35	$2.10	$2.18	$10.90	233,195
2020-06-25	$2.27	$2.34	$2.20	$2.32	$11.60	97,760
2020-06-24	$2.37	$2.41	$2.25	$2.26	$11.30	180,479
2020-06-23	$2.35	$2.40	$2.31	$2.34	$11.70	70,771
2020-06-22	$2.40	$2.44	$2.22	$2.33	$11.65	90,315
2020-06-19	$2.22	$2.47	$2.22	$2.38	$11.90	255,259
2020-06-18	$2.20	$2.24	$2.15	$2.21	$11.05	72,715
2020-06-17	$2.25	$2.28	$2.16	$2.20	$11.00	114,653
2020-06-16	$2.37	$2.41	$2.16	$2.23	$11.15	128,215
2020-06-15	$2.16	$2.25	$2.12	$2.23	$11.15	91,739
2020-06-12	$2.34	$2.34	$2.11	$2.18	$10.90	124,912
2020-06-11	$2.27	$2.32	$2.13	$2.14	$10.70	166,040
2020-06-10	$2.58	$2.60	$2.35	$2.36	$11.80	88,500
2020-06-09	$2.60	$2.73	$2.48	$2.52	$12.60	160,317
2020-06-08	$2.25	$2.95	$2.24	$2.76	$13.80	369,074
2020-06-05	$2.40	$2.42	$2.22	$2.28	$11.40	213,417
2020-06-04	$2.56	$2.56	$2.34	$2.36	$11.80	198,542
2020-06-03	$2.69	$2.78	$2.56	$2.58	$12.88	210,729
2020-06-02	$3.43	$3.43	$2.55	$2.57	$12.85	556,033
2020-06-01	$3.27	$3.42	$3.24	$3.37	$16.85	77,260
2020-05-29	$3.24	$3.31	$3.12	$3.27	$16.35	51,745
2020-05-28	$3.31	$3.54	$3.24	$3.26	$16.30	118,467
2020-05-27	$3.19	$3.31	$3.03	$3.28	$16.40	70,624
2020-05-26	$3.39	$3.53	$3.17	$3.19	$15.95	135,275
2020-05-22	$3.31	$3.39	$3.11	$3.25	$16.25	131,817
2020-05-21	$3.20	$3.35	$3.11	$3.31	$16.55	96,674
2020-05-20	$2.87	$3.22	$2.80	$3.19	$15.95	123,025
2020-05-19	$2.78	$2.88	$2.75	$2.81	$14.05	98,603
2020-05-18	$3.01	$3.01	$2.78	$2.81	$14.05	85,581
2020-05-15	$2.73	$2.96	$2.63	$2.95	$14.75	69,011
2020-05-14	$2.79	$2.84	$2.60	$2.69	$13.45	71,570
2020-05-13	$3.01	$3.07	$2.77	$2.88	$14.40	72,696
2020-05-12	$2.96	$3.26	$2.93	$3.03	$15.13	125,275
2020-05-11	$2.90	$3.08	$2.86	$2.99	$14.95	74,687
2020-05-08	$3.03	$3.07	$2.90	$2.93	$14.65	47,684
2020-05-07	$3.03	$3.12	$2.90	$3.01	$15.05	69,861
2020-05-06	$3.01	$3.13	$2.98	$2.99	$14.95	82,407
2020-05-05	$2.73	$3.18	$2.73	$3.00	$15.00	160,865
2020-05-04	$2.74	$2.83	$2.61	$2.71	$13.55	70,463
2020-05-01	$2.67	$2.78	$2.55	$2.78	$13.90	81,747
2020-04-30	$2.90	$2.94	$2.68	$2.77	$13.83	89,674
2020-04-29	$3.10	$3.10	$2.88	$2.94	$14.70	95,624
2020-04-28	$3.19	$3.19	$2.95	$2.97	$14.85	56,231
2020-04-27	$3.18	$3.23	$3.09	$3.13	$15.65	107,195
2020-04-24	$2.92	$3.18	$2.81	$3.16	$15.80	78,998
2020-04-23	$2.95	$3.02	$2.87	$2.93	$14.65	52,951
2020-04-22	$3.02	$3.05	$2.88	$2.96	$14.80	59,981
2020-04-21	$3.07	$3.11	$2.86	$2.95	$14.75	69,380
2020-04-20	$3.02	$3.24	$3.00	$3.11	$15.55	117,787
2020-04-17	$3.40	$3.42	$3.06	$3.10	$15.50	147,669
2020-04-16	$3.16	$3.25	$3.08	$3.22	$16.10	81,999
2020-04-15	$3.20	$3.23	$2.98	$3.16	$15.80	125,190
2020-04-14	$3.08	$3.29	$3.04	$3.23	$16.15	168,767
2020-04-13	$2.80	$3.07	$2.77	$3.03	$15.15	81,712
2020-04-09	$2.70	$2.88	$2.65	$2.83	$14.15	98,901
2020-04-08	$2.53	$2.71	$2.49	$2.70	$13.50	58,337
2020-04-07	$2.88	$2.95	$2.48	$2.49	$12.45	103,428
2020-04-06	$2.66	$2.89	$2.59	$2.87	$14.35	114,671
2020-04-03	$2.49	$2.58	$2.44	$2.54	$12.70	62,480
2020-04-02	$2.40	$2.54	$2.39	$2.51	$12.55	48,676
2020-04-01	$2.61	$2.69	$2.41	$2.42	$12.10	76,230
2020-03-31	$2.51	$2.80	$2.47	$2.74	$13.70	77,434
2020-03-30	$2.49	$2.65	$2.36	$2.52	$12.60	71,761
2020-03-27	$2.66	$2.68	$2.48	$2.55	$12.75	96,644
2020-03-26	$2.68	$2.87	$2.63	$2.74	$13.70	69,395
2020-03-25	$2.78	$2.88	$2.58	$2.64	$13.20	99,573
2020-03-24	$2.71	$2.84	$2.56	$2.78	$13.90	160,513
2020-03-23	$2.47	$2.63	$2.31	$2.53	$12.65	171,528
2020-03-20	$2.27	$2.54	$2.22	$2.50	$12.50	270,702
2020-03-19	$2.00	$2.36	$2.00	$2.23	$11.15	181,576
2020-03-18	$2.53	$2.69	$1.87	$2.01	$10.05	217,831
2020-03-17	$2.33	$2.74	$2.33	$2.74	$13.70	198,120
2020-03-16	$2.42	$2.58	$2.25	$2.29	$11.45	179,243
2020-03-13	$2.47	$2.56	$2.24	$2.56	$12.80	221,616
2020-03-12	$2.11	$2.54	$1.97	$2.44	$12.20	232,967
2020-03-11	$2.47	$2.64	$2.30	$2.36	$11.80	106,118
2020-03-10	$2.60	$2.89	$2.49	$2.57	$12.85	263,844
2020-03-09	$2.99	$3.18	$2.91	$3.07	$15.35	177,496
2020-03-06	$3.19	$3.33	$3.13	$3.22	$16.10	98,057
2020-03-05	$3.30	$3.59	$3.25	$3.33	$16.65	158,635
2020-03-04	$3.11	$3.40	$3.03	$3.35	$16.75	163,667
2020-03-03	$3.08	$3.29	$2.95	$3.04	$15.20	177,132
2020-03-02	$3.14	$3.14	$2.87	$3.04	$15.20	187,961
2020-02-28	$2.58	$3.08	$2.55	$3.05	$15.25	251,490
2020-02-27	$3.38	$3.38	$2.94	$2.97	$14.85	302,787
2020-02-26	$3.46	$3.51	$3.28	$3.42	$17.10	170,134
2020-02-25	$3.70	$3.70	$3.36	$3.46	$17.30	198,113
2020-02-24	$3.36	$3.72	$3.11	$3.72	$18.60	249,998
2020-02-21	$3.89	$3.89	$3.51	$3.65	$18.25	255,762
2020-02-20	$3.64	$4.04	$3.63	$3.87	$19.35	381,771
2020-02-19	$3.71	$3.80	$3.29	$3.60	$18.00	430,572
2020-02-18	$3.41	$3.68	$3.40	$3.67	$18.33	345,929
2020-02-14	$3.24	$3.49	$3.22	$3.38	$16.90	396,665
2020-02-13	$2.96	$3.24	$2.92	$3.22	$16.10	372,687
2020-02-12	$2.78	$2.98	$2.74	$2.96	$14.80	263,479
2020-02-11	$2.70	$2.90	$2.60	$2.81	$14.05	208,965
2020-02-10	$2.95	$3.05	$2.41	$2.79	$13.95	621,669
2020-02-07	$2.60	$3.01	$2.52	$2.87	$14.35	717,112
2020-02-06	$2.55	$2.58	$2.36	$2.53	$12.63	559,829
2020-02-05	$2.30	$2.75	$2.24	$2.75	$13.75	851,162
2020-02-04	$1.90	$2.30	$1.90	$2.24	$11.20	779,101
2020-02-03	$1.74	$1.90	$1.69	$1.86	$9.30	373,987
2020-01-31	$1.65	$1.76	$1.46	$1.68	$8.40	700,084
2020-01-30	$1.40	$1.41	$1.34	$1.35	$6.75	109,704
2020-01-29	$1.47	$1.53	$1.39	$1.40	$7.00	100,751
2020-01-28	$1.42	$1.50	$1.38	$1.48	$7.40	135,659
2020-01-27	$1.46	$1.46	$1.37	$1.40	$7.00	134,845
2020-01-24	$1.60	$1.63	$1.42	$1.48	$7.40	252,278
2020-01-23	$1.48	$1.59	$1.44	$1.58	$7.90	255,000
2020-01-22	$1.41	$1.50	$1.41	$1.48	$7.40	249,744
2020-01-21	$1.40	$1.47	$1.36	$1.41	$7.05	169,991
2020-01-17	$1.36	$1.42	$1.33	$1.40	$7.00	185,486
2020-01-16	$1.25	$1.35	$1.20	$1.34	$6.70	255,020
2020-01-15	$1.20	$1.25	$1.20	$1.24	$6.20	98,880
2020-01-14	$1.17	$1.25	$1.11	$1.19	$5.95	178,854
2020-01-13	$1.20	$1.22	$1.15	$1.15	$5.75	172,395
2020-01-10	$1.30	$1.30	$1.18	$1.19	$5.95	482,953
2020-01-09	$1.42	$1.43	$1.30	$1.33	$6.65	122,974
2020-01-08	$1.35	$1.41	$1.33	$1.39	$6.95	119,128
2020-01-07	$1.33	$1.37	$1.29	$1.34	$6.70	169,397
2020-01-06	$1.21	$1.37	$1.21	$1.33	$6.65	281,831
2020-01-03	$1.16	$1.24	$1.14	$1.21	$6.05	136,576
2020-01-02	$1.22	$1.22	$1.16	$1.18	$5.90	119,495
2019-12-31	$1.18	$1.28	$1.18	$1.18	$5.90	257,653
2019-12-30	$1.19	$1.20	$1.15	$1.19	$5.95	111,344
2019-12-27	$1.20	$1.22	$1.13	$1.19	$5.95	138,644
2019-12-26	$1.20	$1.28	$1.18	$1.22	$6.10	425,153
2019-12-24	$1.10	$1.17	$1.10	$1.17	$5.85	135,853
2019-12-23	$1.01	$1.13	$0.99	$1.11	$5.55	236,701
2019-12-20	$1.00	$1.02	$0.98	$1.00	$4.99	417,934
2019-12-19	$1.05	$1.05	$1.00	$1.02	$5.10	122,816
2019-12-18	$1.01	$1.06	$1.00	$1.03	$5.15	318,470
2019-12-17	$1.12	$1.17	$1.11	$1.15	$5.75	127,371
2019-12-16	$1.12	$1.14	$1.08	$1.11	$5.55	249,055
2019-12-13	$1.18	$1.20	$1.11	$1.12	$5.60	362,186
2019-12-12	$1.17	$1.19	$1.15	$1.18	$5.90	111,423
2019-12-11	$1.18	$1.23	$1.16	$1.17	$5.85	121,534
2019-12-10	$1.17	$1.21	$1.16	$1.20	$6.00	84,966
2019-12-09	$1.18	$1.19	$1.16	$1.18	$5.90	98,029
2019-12-06	$1.17	$1.23	$1.14	$1.15	$5.75	197,953
2019-12-05	$1.19	$1.20	$1.16	$1.18	$5.90	152,775
2019-12-04	$1.19	$1.21	$1.16	$1.19	$5.95	123,115
2019-12-03	$1.18	$1.22	$1.16	$1.18	$5.90	69,911
2019-12-02	$1.19	$1.25	$1.17	$1.19	$5.95	166,063
2019-11-29	$1.15	$1.21	$1.13	$1.19	$5.95	117,776
2019-11-27	$1.16	$1.20	$1.10	$1.13	$5.65	146,338
2019-11-26	$1.13	$1.20	$1.12	$1.15	$5.75	349,550
2019-11-25	$1.09	$1.14	$1.06	$1.12	$5.60	139,627
2019-11-22	$1.07	$1.09	$1.05	$1.08	$5.40	57,967
2019-11-21	$1.10	$1.11	$1.05	$1.06	$5.30	134,027
2019-11-20	$1.06	$1.17	$1.06	$1.11	$5.55	458,470
2019-11-19	$1.13	$1.14	$1.09	$1.10	$5.50	85,817
2019-11-18	$1.12	$1.14	$1.06	$1.09	$5.45	69,869
2019-11-15	$1.15	$1.18	$1.10	$1.10	$5.50	153,792
2019-11-14	$1.09	$1.14	$1.04	$1.13	$5.65	124,302
2019-11-13	$1.06	$1.12	$1.04	$1.09	$5.45	198,799
2019-11-12	$1.11	$1.13	$1.06	$1.07	$5.35	148,396
2019-11-11	$1.17	$1.17	$1.08	$1.12	$5.60	177,049
2019-11-08	$1.06	$1.35	$1.02	$1.18	$5.90	589,083
2019-11-07	$1.12	$1.14	$1.06	$1.07	$5.35	87,234
2019-11-06	$1.11	$1.15	$1.08	$1.11	$5.55	88,234
2019-11-05	$1.13	$1.17	$1.11	$1.14	$5.70	120,296
2019-11-04	$1.18	$1.18	$1.11	$1.12	$5.58	136,542
2019-11-01	$1.15	$1.22	$1.12	$1.15	$5.75	275,720
2019-10-31	$1.02	$1.15	$1.01	$1.14	$5.70	214,183
2019-10-30	$1.00	$1.05	$0.98	$1.02	$5.10	179,062
2019-10-29	$1.04	$1.04	$0.96	$0.97	$4.86	153,033
2019-10-28	$0.97	$1.03	$0.95	$0.99	$4.97	116,916
2019-10-25	$0.93	$1.01	$0.90	$0.96	$4.78	149,603
2019-10-24	$0.99	$0.99	$0.90	$0.94	$4.68	232,409
2019-10-23	$1.00	$1.02	$0.97	$0.97	$4.84	73,860
2019-10-22	$0.99	$1.04	$0.96	$1.00	$4.99	136,090
2019-10-21	$1.01	$1.04	$0.98	$0.99	$4.94	136,377
2019-10-18	$1.07	$1.08	$0.99	$1.01	$5.05	122,457
2019-10-17	$1.03	$1.13	$1.03	$1.08	$5.40	223,452
2019-10-16	$0.98	$1.05	$0.98	$1.03	$5.15	209,013
2019-10-15	$0.98	$1.01	$0.96	$1.00	$5.00	84,229
2019-10-14	$1.02	$1.02	$0.96	$0.99	$4.94	77,186
2019-10-11	$1.05	$1.10	$1.00	$1.02	$5.10	126,139
2019-10-10	$1.00	$1.12	$1.00	$1.05	$5.25	219,614
2019-10-09	$1.00	$1.03	$0.99	$1.00	$5.00	75,156
2019-10-08	$1.04	$1.05	$0.97	$1.00	$4.99	88,361
2019-10-07	$1.02	$1.08	$1.02	$1.05	$5.25	189,314
2019-10-04	$0.97	$1.02	$0.92	$1.01	$5.05	167,363
2019-10-03	$1.00	$1.02	$0.94	$0.96	$4.80	147,557
2019-10-02	$0.99	$1.02	$0.92	$0.98	$4.88	118,721
2019-10-01	$1.07	$1.08	$0.95	$1.00	$4.99	208,025
2019-09-30	$1.05	$1.08	$1.02	$1.06	$5.30	109,100
2019-09-27	$1.06	$1.10	$1.04	$1.05	$5.25	141,143
2019-09-26	$1.10	$1.13	$1.04	$1.06	$5.30	148,628
2019-09-25	$1.08	$1.15	$1.07	$1.09	$5.45	171,315
2019-09-24	$1.15	$1.15	$1.06	$1.09	$5.45	130,358
2019-09-23	$1.20	$1.25	$1.12	$1.14	$5.70	112,931
2019-09-20	$1.21	$1.23	$1.18	$1.18	$5.90	114,862
2019-09-19	$1.25	$1.28	$1.16	$1.22	$6.10	72,008
2019-09-18	$1.33	$1.33	$1.23	$1.25	$6.25	60,126
2019-09-17	$1.33	$1.36	$1.28	$1.29	$6.45	38,079
2019-09-16	$1.28	$1.35	$1.27	$1.35	$6.75	43,321
2019-09-13	$1.34	$1.36	$1.28	$1.29	$6.45	61,118
2019-09-12	$1.36	$1.37	$1.30	$1.34	$6.70	66,483
2019-09-11	$1.37	$1.39	$1.32	$1.35	$6.75	88,819
2019-09-10	$1.24	$1.38	$1.23	$1.35	$6.75	149,100
2019-09-09	$1.22	$1.27	$1.20	$1.24	$6.20	42,338
2019-09-06	$1.25	$1.27	$1.20	$1.23	$6.15	33,644
2019-09-05	$1.22	$1.27	$1.21	$1.24	$6.20	50,034
2019-09-04	$1.15	$1.21	$1.15	$1.20	$6.00	57,058
2019-09-03	$1.24	$1.24	$1.16	$1.18	$5.88	93,992
2019-08-30	$1.28	$1.28	$1.22	$1.23	$6.15	37,495
2019-08-29	$1.26	$1.29	$1.26	$1.27	$6.35	29,063
2019-08-28	$1.22	$1.29	$1.22	$1.26	$6.30	76,218
2019-08-27	$1.30	$1.32	$1.20	$1.22	$6.10	61,090
2019-08-26	$1.28	$1.30	$1.21	$1.30	$6.50	58,638
2019-08-23	$1.33	$1.35	$1.25	$1.26	$6.30	47,069
2019-08-22	$1.34	$1.37	$1.32	$1.34	$6.70	19,113
2019-08-21	$1.38	$1.41	$1.35	$1.35	$6.75	21,135
2019-08-20	$1.38	$1.41	$1.31	$1.36	$6.80	27,745
2019-08-19	$1.39	$1.42	$1.36	$1.37	$6.85	30,253
2019-08-16	$1.35	$1.41	$1.35	$1.38	$6.90	56,064
2019-08-15	$1.31	$1.38	$1.29	$1.35	$6.75	37,260
2019-08-14	$1.34	$1.45	$1.27	$1.29	$6.45	93,131
2019-08-13	$1.38	$1.43	$1.25	$1.32	$6.60	404,773
2019-08-12	$1.35	$1.41	$1.31	$1.37	$6.85	29,445
2019-08-09	$1.36	$1.40	$1.32	$1.32	$6.60	86,218
2019-08-08	$1.34	$1.43	$1.32	$1.38	$6.90	77,342
2019-08-07	$1.30	$1.36	$1.28	$1.32	$6.60	44,091
2019-08-06	$1.29	$1.31	$1.22	$1.28	$6.40	56,674
2019-08-05	$1.33	$1.35	$1.25	$1.26	$6.30	66,073
2019-08-02	$1.37	$1.40	$1.35	$1.35	$6.75	68,230
2019-08-01	$1.34	$1.44	$1.31	$1.40	$7.00	70,829
2019-07-31	$1.39	$1.41	$1.32	$1.32	$6.60	60,233
2019-07-30	$1.31	$1.42	$1.31	$1.37	$6.85	67,041
2019-07-29	$1.35	$1.41	$1.31	$1.33	$6.65	36,779
2019-07-26	$1.28	$1.39	$1.28	$1.36	$6.80	109,826
2019-07-25	$1.33	$1.35	$1.25	$1.27	$6.35	75,660
2019-07-24	$1.38	$1.38	$1.31	$1.32	$6.60	66,848
2019-07-23	$1.35	$1.42	$1.30	$1.37	$6.85	176,965
2019-07-22	$1.40	$1.40	$1.32	$1.33	$6.65	68,645
2019-07-19	$1.46	$1.51	$1.41	$1.42	$7.10	71,785
2019-07-18	$1.46	$1.52	$1.45	$1.47	$7.35	42,488
2019-07-17	$1.49	$1.51	$1.44	$1.47	$7.35	56,998
2019-07-16	$1.53	$1.56	$1.49	$1.49	$7.45	55,364
2019-07-15	$1.49	$1.59	$1.44	$1.52	$7.60	161,310
2019-07-12	$1.50	$1.64	$1.48	$1.49	$7.45	197,772
2019-07-11	$1.50	$1.54	$1.44	$1.51	$7.55	87,798
2019-07-10	$1.53	$1.57	$1.49	$1.50	$7.50	52,132
2019-07-09	$1.50	$1.55	$1.46	$1.53	$7.65	42,573
2019-07-08	$1.55	$1.56	$1.46	$1.49	$7.45	59,317
2019-07-05	$1.55	$1.60	$1.52	$1.54	$7.70	66,897
2019-07-03	$1.58	$1.58	$1.46	$1.57	$7.85	46,561
2019-07-02	$1.55	$1.58	$1.44	$1.55	$7.75	159,443
2019-07-01	$1.61	$1.64	$1.54	$1.56	$7.80	95,690
2019-06-28	$1.74	$1.81	$1.42	$1.54	$7.70	296,665
2019-06-27	$1.76	$1.80	$1.70	$1.75	$8.75	62,525
2019-06-26	$1.77	$1.85	$1.70	$1.74	$8.70	47,757
2019-06-25	$1.85	$1.88	$1.78	$1.79	$8.95	45,722
2019-06-24	$1.86	$1.92	$1.76	$1.85	$9.25	79,772
2019-06-21	$1.88	$1.95	$1.81	$1.86	$9.30	74,862
2019-06-20	$1.97	$1.98	$1.88	$1.90	$9.50	33,683
2019-06-19	$1.95	$2.00	$1.88	$1.91	$9.55	34,330
2019-06-18	$1.91	$2.00	$1.90	$1.94	$9.70	46,994
2019-06-17	$1.80	$1.93	$1.79	$1.89	$9.45	72,887
2019-06-14	$1.83	$1.89	$1.75	$1.79	$8.95	48,945
2019-06-13	$1.85	$1.90	$1.77	$1.86	$9.30	53,635
2019-06-12	$1.85	$1.92	$1.82	$1.84	$9.20	33,260
2019-06-11	$1.84	$1.96	$1.81	$1.87	$9.35	109,221
2019-06-10	$1.78	$1.85	$1.73	$1.81	$9.05	148,207
2019-06-07	$1.73	$1.80	$1.70	$1.74	$8.70	133,465
2019-06-06	$1.82	$1.85	$1.71	$1.73	$8.65	130,601
2019-06-05	$1.93	$1.93	$1.80	$1.81	$9.05	147,318
2019-06-04	$1.86	$2.06	$1.85	$1.92	$9.60	205,551
2019-06-03	$2.91	$3.00	$1.81	$1.94	$9.70	374,502
2019-05-31	$3.06	$3.27	$3.04	$3.25	$16.25	52,059
2019-05-30	$3.45	$3.61	$3.09	$3.10	$15.50	180,191
2019-05-29	$3.24	$3.58	$3.13	$3.45	$17.25	100,795
2019-05-28	$3.20	$3.31	$3.04	$3.27	$16.35	105,181
2019-05-24	$3.14	$3.22	$3.04	$3.20	$16.00	57,879
2019-05-23	$3.24	$3.31	$3.07	$3.14	$15.70	86,039
2019-05-22	$3.23	$3.35	$3.11	$3.26	$16.30	62,351
2019-05-21	$3.26	$3.34	$3.18	$3.22	$16.10	40,180
2019-05-20	$3.13	$3.29	$3.11	$3.24	$16.20	54,861
2019-05-17	$3.15	$3.23	$3.08	$3.13	$15.65	67,167
2019-05-16	$3.27	$3.41	$3.10	$3.19	$15.95	55,733
2019-05-15	$3.28	$3.33	$3.17	$3.28	$16.40	60,747
2019-05-14	$3.00	$3.37	$2.82	$3.29	$16.45	215,044
2019-05-13	$3.17	$3.20	$2.95	$2.98	$14.90	60,596
2019-05-10	$3.36	$3.36	$3.15	$3.20	$16.00	92,666
2019-05-09	$3.45	$3.52	$3.31	$3.34	$16.70	82,728
2019-05-08	$4.09	$4.10	$3.28	$3.48	$17.40	213,964
2019-05-07	$4.22	$4.59	$4.13	$4.41	$22.05	83,477
2019-05-06	$4.18	$4.32	$4.02	$4.26	$21.30	53,983
2019-05-03	$4.20	$4.33	$4.08	$4.26	$21.30	66,155
2019-05-02	$4.21	$4.29	$4.10	$4.15	$20.75	76,397
2019-05-01	$4.15	$4.32	$4.10	$4.21	$21.05	91,404
2019-04-30	$3.97	$4.19	$3.92	$4.09	$20.45	172,459
2019-04-29	$3.71	$3.95	$3.66	$3.90	$19.50	112,809
2019-04-26	$3.54	$3.82	$3.51	$3.72	$18.60	52,605
2019-04-25	$3.56	$3.57	$3.46	$3.55	$17.75	31,574
2019-04-24	$3.53	$3.65	$3.42	$3.57	$17.85	56,181
2019-04-23	$3.39	$3.58	$3.31	$3.53	$17.65	52,887
2019-04-22	$3.32	$3.40	$3.13	$3.36	$16.80	85,772
2019-04-18	$3.42	$3.48	$3.26	$3.38	$16.90	79,644
2019-04-17	$3.65	$3.65	$3.34	$3.41	$17.05	106,645
2019-04-16	$3.50	$3.76	$3.47	$3.69	$18.45	84,276
2019-04-15	$3.82	$3.93	$3.50	$3.51	$17.55	35,780
2019-04-12	$3.80	$3.81	$3.65	$3.67	$18.35	39,371
2019-04-11	$3.89	$3.92	$3.76	$3.77	$18.85	22,801
2019-04-10	$3.88	$4.01	$3.84	$3.89	$19.45	45,085
2019-04-09	$4.07	$4.10	$3.87	$3.87	$19.35	51,284
2019-04-08	$4.06	$4.17	$3.95	$4.08	$20.40	48,100
2019-04-05	$3.96	$4.15	$3.90	$4.08	$20.40	53,646
2019-04-04	$4.05	$4.17	$3.91	$3.94	$19.70	45,155
2019-04-03	$4.09	$4.16	$4.01	$4.07	$20.35	42,655
2019-04-02	$3.98	$4.11	$3.96	$4.03	$20.15	42,294
2019-04-01	$3.96	$4.00	$3.89	$3.98	$19.90	45,060
2019-03-29	$3.90	$4.02	$3.79	$3.98	$19.90	69,200
2019-03-28	$3.81	$3.94	$3.76	$3.84	$19.20	24,453
2019-03-27	$3.82	$3.89	$3.62	$3.81	$19.05	56,727
2019-03-26	$3.86	$3.91	$3.79	$3.83	$19.15	66,156
2019-03-25	$3.66	$3.86	$3.49	$3.85	$19.25	127,745
2019-03-22	$3.85	$3.93	$3.67	$3.67	$18.35	63,502
2019-03-21	$3.89	$4.00	$3.82	$3.87	$19.35	56,510
2019-03-20	$3.94	$4.04	$3.89	$3.91	$19.55	92,835
2019-03-19	$4.00	$4.15	$3.90	$3.90	$19.50	152,739
2019-03-18	$4.14	$4.32	$3.98	$4.00	$20.00	161,360
2019-03-15	$4.02	$4.23	$3.98	$4.12	$20.60	248,800
2019-03-14	$3.96	$4.15	$3.96	$3.99	$19.95	270,488
2019-03-13	$4.08	$4.19	$3.95	$3.95	$19.75	141,947
2019-03-12	$3.99	$4.15	$3.89	$4.08	$20.40	72,014
2019-03-11	$3.89	$4.00	$3.84	$3.98	$19.90	77,097
2019-03-08	$3.76	$3.88	$3.69	$3.87	$19.35	64,124
2019-03-07	$3.82	$3.91	$3.70	$3.77	$18.85	76,818
2019-03-06	$4.06	$4.08	$3.77	$3.82	$19.10	66,408
2019-03-05	$4.25	$4.25	$4.02	$4.07	$20.35	88,401
2019-03-04	$4.24	$4.28	$4.03	$4.19	$20.95	101,957
2019-03-01	$4.29	$4.45	$4.06	$4.21	$21.05	95,460
2019-02-28	$4.20	$4.38	$3.67	$4.30	$21.50	210,680
2019-02-27	$4.20	$4.50	$4.20	$4.28	$21.40	85,612
2019-02-26	$4.20	$4.40	$4.10	$4.22	$21.10	115,625
2019-02-25	$4.15	$4.26	$4.07	$4.20	$21.00	98,926
2019-02-22	$4.08	$4.24	$3.94	$4.09	$20.45	314,541
2019-02-21	$3.84	$4.14	$3.76	$4.08	$20.40	106,660
2019-02-20	$3.85	$3.98	$3.77	$3.86	$19.30	67,891
2019-02-19	$3.99	$4.06	$3.80	$3.88	$19.40	164,128
2019-02-15	$3.71	$4.38	$3.66	$4.05	$20.25	265,910
2019-02-14	$3.56	$3.75	$3.56	$3.68	$18.40	94,086
2019-02-13	$3.52	$3.69	$3.46	$3.58	$17.90	82,473
2019-02-12	$3.53	$3.60	$3.48	$3.50	$17.50	67,378
2019-02-11	$3.37	$3.60	$3.33	$3.53	$17.65	60,179
2019-02-08	$3.39	$3.43	$3.25	$3.35	$16.75	46,415
2019-02-07	$3.43	$3.50	$3.21	$3.39	$16.95	73,233
2019-02-06	$3.48	$3.60	$3.39	$3.44	$17.20	114,237
2019-02-05	$3.48	$3.59	$3.36	$3.47	$17.35	89,894
2019-02-04	$3.24	$3.64	$3.20	$3.48	$17.40	179,782
2019-02-01	$2.96	$3.43	$2.94	$3.26	$16.30	172,903
2019-01-31	$2.74	$2.99	$2.72	$2.98	$14.90	189,709
2019-01-30	$2.50	$2.74	$2.37	$2.72	$13.60	410,450
2019-01-29	$2.40	$2.49	$2.34	$2.47	$12.35	148,011
2019-01-28	$2.62	$2.64	$2.37	$2.42	$12.10	126,759
2019-01-25	$2.59	$2.67	$2.58	$2.64	$13.20	97,938
2019-01-24	$2.60	$2.68	$2.56	$2.58	$12.90	169,023
2019-01-23	$2.70	$2.75	$2.53	$2.58	$12.90	62,210
2019-01-22	$2.71	$2.83	$2.62	$2.71	$13.55	91,799
2019-01-18	$2.87	$2.87	$2.68	$2.70	$13.50	65,207
2019-01-17	$2.79	$2.94	$2.70	$2.88	$14.40	103,229
2019-01-16	$2.85	$2.93	$2.77	$2.80	$14.00	47,796
2019-01-15	$2.85	$2.93	$2.75	$2.85	$14.25	121,207
2019-01-14	$2.97	$2.97	$2.80	$2.83	$14.15	58,318
2019-01-11	$2.85	$3.01	$2.78	$2.98	$14.90	123,733
2019-01-10	$2.77	$2.90	$2.68	$2.86	$14.30	111,547
2019-01-09	$2.99	$3.05	$2.76	$2.77	$13.85	201,634
2019-01-08	$3.09	$3.14	$2.95	$2.98	$14.90	273,023
2019-01-07	$2.96	$3.17	$2.93	$3.05	$15.25	823,932
2019-01-04	$3.00	$3.24	$2.90	$2.93	$14.65	486,635
2019-01-03	$2.68	$2.99	$2.52	$2.94	$14.70	507,983
2019-01-02	$2.58	$2.73	$2.56	$2.73	$13.65	283,259
2018-12-31	$2.67	$2.80	$2.55	$2.64	$13.20	125,714
2018-12-28	$2.57	$2.75	$2.51	$2.65	$13.25	87,167
2018-12-27	$2.57	$2.63	$2.45	$2.57	$12.85	259,164
2018-12-26	$2.50	$2.62	$2.34	$2.60	$13.00	121,200
2018-12-24	$2.56	$2.63	$2.49	$2.50	$12.50	55,776
2018-12-21	$2.78	$2.82	$2.47	$2.51	$12.55	164,555
2018-12-20	$2.92	$3.29	$2.67	$2.83	$14.15	556,822
2018-12-19	$2.90	$3.15	$2.70	$2.96	$14.80	1,446,051
2018-12-18	$2.64	$2.64	$2.42	$2.47	$12.35	290,289
2018-12-17	$2.71	$2.77	$2.57	$2.63	$13.15	115,768
2018-12-14	$2.72	$2.78	$2.68	$2.74	$13.70	82,875
2018-12-13	$2.88	$2.88	$2.69	$2.73	$13.65	86,490
2018-12-12	$2.85	$3.05	$2.72	$2.84	$14.20	99,997
2018-12-11	$2.84	$2.86	$2.50	$2.80	$14.00	428,801
2018-12-10	$2.70	$2.80	$2.55	$2.80	$14.00	79,982
2018-12-07	$2.85	$2.91	$2.58	$2.68	$13.40	107,985
2018-12-06	$2.57	$2.89	$2.52	$2.88	$14.40	202,240
2018-12-04	$2.52	$2.97	$2.50	$2.57	$12.85	331,407
2018-12-03	$2.52	$2.70	$2.48	$2.50	$12.50	267,387
2018-11-30	$2.53	$2.65	$2.47	$2.48	$12.40	145,022
2018-11-29	$2.55	$2.75	$2.49	$2.50	$12.50	708,855
2018-11-28	$2.52	$2.60	$2.49	$2.54	$12.70	138,317
2018-11-27	$2.68	$2.74	$2.47	$2.49	$12.45	167,872
2018-11-26	$2.89	$2.94	$2.68	$2.69	$13.45	113,403
2018-11-23	$2.81	$3.03	$2.81	$2.86	$14.30	231,989
2018-11-21	$3.05	$3.05	$2.75	$2.82	$14.10	182,259
2018-11-20	$2.98	$3.24	$2.85	$3.05	$15.25	341,570
2018-11-19	$3.25	$3.30	$2.99	$3.02	$15.10	128,844
2018-11-16	$3.24	$3.44	$3.21	$3.28	$16.40	176,200
2018-11-15	$3.29	$3.48	$3.20	$3.29	$16.45	345,740
2018-11-14	$3.23	$3.39	$3.20	$3.33	$16.65	88,702
2018-11-13	$3.61	$3.64	$3.19	$3.20	$16.00	100,422
2018-11-12	$3.60	$3.74	$3.58	$3.58	$17.90	56,527
2018-11-09	$4.13	$4.21	$3.61	$3.63	$18.15	133,674
2018-11-08	$4.25	$4.26	$3.96	$4.21	$21.05	134,678
2018-11-07	$4.19	$4.32	$4.08	$4.25	$21.25	92,739
2018-11-06	$4.48	$4.59	$4.08	$4.19	$20.95	99,390
2018-11-05	$4.69	$4.88	$4.39	$4.48	$22.40	93,758
2018-11-02	$4.80	$4.93	$4.64	$4.66	$23.30	52,726
2018-11-01	$4.30	$4.81	$4.27	$4.77	$23.85	83,423
2018-10-31	$3.99	$4.45	$3.99	$4.24	$21.20	82,749
2018-10-30	$4.33	$4.54	$4.30	$4.44	$22.20	49,503
2018-10-29	$4.48	$4.72	$4.24	$4.34	$21.70	50,317
2018-10-26	$4.08	$4.54	$4.00	$4.45	$22.25	73,629
2018-10-25	$4.03	$4.26	$4.03	$4.14	$20.70	118,753
2018-10-24	$4.40	$4.55	$3.96	$4.00	$20.00	186,774
2018-10-23	$4.26	$4.44	$4.13	$4.38	$21.90	166,588
2018-10-22	$4.38	$4.50	$3.69	$4.43	$22.15	418,420
2018-10-19	$6.50	$6.71	$6.23	$6.28	$31.40	58,023
2018-10-18	$6.20	$6.78	$6.18	$6.50	$32.50	93,294
2018-10-17	$6.81	$6.91	$6.24	$6.25	$31.25	62,434
2018-10-16	$6.44	$6.94	$6.34	$6.83	$34.15	80,682
2018-10-15	$6.06	$6.48	$5.98	$6.39	$31.95	71,471
2018-10-12	$6.17	$6.20	$5.95	$6.08	$30.40	87,586
2018-10-11	$6.40	$6.48	$6.00	$6.08	$30.40	98,460
2018-10-10	$6.45	$6.71	$6.40	$6.44	$32.20	80,220
2018-10-09	$6.12	$6.68	$6.12	$6.52	$32.60	91,745
2018-10-08	$5.95	$6.26	$5.79	$6.10	$30.50	78,429
2018-10-05	$6.11	$6.68	$5.94	$5.95	$29.75	215,715
2018-10-04	$6.09	$6.27	$6.00	$6.06	$30.30	95,742
2018-10-03	$6.30	$6.35	$6.11	$6.16	$30.80	92,206
2018-10-02	$6.87	$6.99	$6.04	$6.25	$31.23	175,860
2018-10-01	$7.36	$7.64	$7.05	$7.18	$35.90	116,872
2018-09-28	$6.55	$7.40	$6.45	$7.35	$36.75	152,805
2018-09-27	$6.05	$6.85	$6.05	$6.60	$33.00	134,832
2018-09-26	$5.95	$6.15	$5.80	$6.00	$30.00	70,369
2018-09-25	$5.95	$6.16	$5.70	$5.90	$29.50	76,365
2018-09-24	$6.15	$6.35	$5.55	$5.95	$29.75	78,048
2018-09-21	$6.25	$6.40	$6.00	$6.20	$31.00	208,993
2018-09-20	$6.45	$6.45	$6.00	$6.30	$31.50	111,832
2018-09-19	$6.65	$6.78	$6.30	$6.40	$32.00	132,633
2018-09-18	$6.20	$6.85	$6.20	$6.75	$33.75	58,793
2018-09-17	$6.80	$6.88	$6.05	$6.20	$31.00	44,273
2018-09-14	$6.50	$6.75	$6.45	$6.75	$33.75	51,465
2018-09-13	$6.95	$6.95	$6.25	$6.48	$32.38	83,714
2018-09-12	$6.75	$7.15	$6.70	$6.95	$34.75	47,119
2018-09-11	$7.35	$7.43	$6.60	$6.75	$33.75	64,953
2018-09-10	$7.05	$7.45	$7.05	$7.35	$36.75	44,493
2018-09-07	$7.80	$7.88	$7.00	$7.05	$35.25	51,514
2018-09-06	$7.85	$8.10	$7.70	$7.85	$39.25	91,382
2018-09-05	$7.35	$7.95	$7.25	$7.85	$39.25	73,207
2018-09-04	$7.35	$7.35	$6.95	$7.35	$36.75	44,643
2018-08-31	$6.70	$7.48	$6.56	$7.40	$37.00	82,545
2018-08-30	$6.35	$6.95	$6.20	$6.75	$33.75	107,014
2018-08-29	$6.35	$6.50	$6.20	$6.30	$31.50	36,106
2018-08-28	$5.95	$6.49	$5.95	$6.30	$31.50	71,467
2018-08-27	$5.90	$6.10	$5.85	$5.90	$29.50	46,881
2018-08-24	$5.75	$6.00	$5.70	$5.85	$29.25	41,653
2018-08-23	$6.00	$6.15	$5.70	$5.75	$28.75	44,824
2018-08-22	$5.80	$6.00	$5.80	$5.95	$29.75	40,700
2018-08-21	$6.00	$6.08	$5.80	$5.85	$29.25	46,946
2018-08-20	$5.80	$6.10	$5.70	$6.00	$30.00	58,907
2018-08-17	$5.35	$6.35	$5.35	$5.75	$28.75	94,195
2018-08-16	$5.40	$5.60	$5.28	$5.40	$27.00	40,651
2018-08-15	$5.35	$5.50	$5.15	$5.40	$27.00	51,160
2018-08-14	$5.50	$5.70	$5.30	$5.40	$27.00	70,255
2018-08-13	$5.65	$5.75	$5.35	$5.50	$27.50	55,788
2018-08-10	$5.30	$5.75	$5.30	$5.65	$28.25	47,491
2018-08-09	$5.15	$5.45	$5.10	$5.30	$26.50	36,355
2018-08-08	$5.25	$5.40	$5.10	$5.20	$26.00	49,446
2018-08-07	$5.40	$5.65	$5.15	$5.25	$26.25	63,043
2018-08-06	$5.40	$5.65	$5.30	$5.35	$26.75	55,075
2018-08-03	$5.80	$6.00	$5.35	$5.45	$27.25	66,874
2018-08-02	$5.30	$5.80	$5.24	$5.75	$28.75	103,222
2018-08-01	$5.85	$5.95	$5.40	$5.40	$27.00	47,322
2018-07-31	$5.60	$5.85	$5.30	$5.85	$29.25	220,393
2018-07-30	$6.15	$6.15	$5.60	$5.60	$28.00	49,317
2018-07-27	$6.65	$6.90	$6.00	$6.20	$31.00	52,773
2018-07-26	$6.80	$6.90	$6.55	$6.70	$33.50	38,654
2018-07-25	$6.55	$6.90	$6.50	$6.85	$34.25	65,573
2018-07-24	$6.95	$7.05	$6.50	$6.55	$32.75	59,600
2018-07-23	$6.85	$7.14	$6.68	$6.85	$34.25	51,785
2018-07-20	$7.05	$7.10	$6.85	$6.90	$34.50	48,710
2018-07-19	$6.75	$7.25	$6.75	$7.05	$35.25	85,926
2018-07-18	$6.80	$6.90	$6.65	$6.80	$34.00	37,572
2018-07-17	$6.95	$7.05	$6.75	$6.85	$34.25	103,743
2018-07-16	$6.85	$7.05	$6.80	$6.95	$34.75	79,766
2018-07-13	$6.85	$6.95	$6.70	$6.85	$34.25	63,439
2018-07-12	$7.05	$7.15	$6.75	$6.85	$34.25	54,401
2018-07-11	$7.20	$7.25	$7.00	$7.05	$35.25	57,159
2018-07-10	$7.40	$7.45	$7.10	$7.20	$36.00	34,204
2018-07-09	$7.50	$7.55	$7.30	$7.35	$36.75	38,436
2018-07-06	$7.35	$7.70	$7.30	$7.50	$37.50	43,157
2018-07-05	$7.20	$7.50	$7.08	$7.30	$36.50	62,882
2018-07-03	$7.25	$7.55	$7.10	$7.20	$36.00	30,572
2018-07-02	$7.00	$7.23	$6.90	$7.20	$36.00	49,323
2018-06-29	$7.15	$7.40	$6.98	$7.00	$35.00	72,095
2018-06-28	$7.30	$7.30	$6.95	$7.10	$35.50	47,585
2018-06-27	$7.80	$7.86	$7.20	$7.25	$36.25	54,398
2018-06-26	$8.00	$8.10	$7.73	$7.80	$39.00	52,422
2018-06-25	$8.00	$8.40	$7.90	$8.05	$40.25	83,629
2018-06-22	$7.75	$8.18	$7.65	$8.05	$40.25	512,466
2018-06-21	$8.00	$8.13	$7.60	$7.65	$38.25	93,086
2018-06-20	$8.15	$8.25	$7.90	$8.00	$40.00	62,404
2018-06-19	$8.10	$8.99	$7.91	$8.20	$41.00	133,297
2018-06-18	$7.90	$8.25	$7.75	$8.15	$40.75	66,707
2018-06-15	$7.65	$7.90	$7.55	$7.90	$39.50	88,142
2018-06-14	$7.10	$7.80	$7.05	$7.70	$38.50	81,865
2018-06-13	$7.00	$7.25	$7.00	$7.10	$35.50	65,788
2018-06-12	$6.65	$7.15	$6.55	$7.00	$35.00	77,113
2018-06-11	$6.80	$6.90	$6.60	$6.65	$33.25	54,818
2018-06-08	$6.60	$6.98	$6.60	$6.85	$34.25	117,399
2018-06-07	$6.65	$6.80	$6.45	$6.55	$32.75	111,239
2018-06-06	$6.80	$6.85	$6.50	$6.60	$33.00	99,505
2018-06-05	$7.15	$7.45	$6.65	$6.80	$34.00	151,201
2018-06-04	$8.35	$8.40	$6.70	$7.15	$35.75	309,016
2018-06-01	$8.90	$9.00	$8.40	$8.45	$42.25	78,485
2018-05-31	$8.60	$8.85	$8.40	$8.80	$44.00	90,438
2018-05-30	$8.50	$8.75	$8.50	$8.60	$43.00	69,435
2018-05-29	$8.15	$8.50	$8.00	$8.40	$42.00	133,010
2018-05-25	$8.20	$8.35	$8.05	$8.15	$40.75	29,661
2018-05-24	$8.20	$8.50	$8.15	$8.25	$41.25	55,341
2018-05-23	$7.90	$8.25	$7.90	$8.20	$41.00	40,787
2018-05-22	$7.80	$8.15	$7.80	$7.90	$39.50	39,160
2018-05-21	$7.95	$8.10	$7.80	$7.85	$39.25	37,255
2018-05-18	$8.15	$8.25	$7.80	$7.95	$39.75	57,970
2018-05-17	$8.15	$8.28	$8.05	$8.10	$40.50	110,369
2018-05-16	$8.20	$8.40	$8.18	$8.30	$41.50	53,199
2018-05-15	$8.35	$8.40	$8.10	$8.15	$40.75	60,759
2018-05-14	$8.35	$8.75	$8.15	$8.40	$42.00	84,168
2018-05-11	$8.10	$8.45	$7.90	$8.35	$41.75	54,894
2018-05-10	$8.05	$8.20	$8.00	$8.10	$40.50	48,499
2018-05-09	$7.75	$8.14	$7.75	$8.05	$40.25	53,253
2018-05-08	$7.60	$7.83	$7.50	$7.75	$38.75	58,096
2018-05-07	$7.60	$7.85	$7.46	$7.65	$38.25	40,368
2018-05-04	$7.50	$7.93	$7.50	$7.70	$38.50	61,651
2018-05-03	$7.30	$7.85	$7.15	$7.55	$37.75	204,786
2018-05-02	$6.95	$7.35	$6.95	$7.25	$36.25	62,506
2018-05-01	$6.95	$7.05	$6.80	$7.00	$35.00	46,303
2018-04-30	$7.10	$7.25	$6.88	$6.90	$34.50	51,364
2018-04-27	$7.05	$7.25	$7.05	$7.15	$35.75	48,314
2018-04-26	$6.85	$7.15	$6.85	$7.00	$35.00	64,935
2018-04-25	$6.85	$7.00	$6.70	$6.85	$34.25	39,510
2018-04-24	$6.95	$7.05	$6.75	$6.85	$34.25	55,949
2018-04-23	$7.00	$7.15	$6.80	$6.95	$34.75	85,755
2018-04-20	$7.05	$7.10	$6.75	$6.95	$34.75	76,059
2018-04-19	$7.10	$7.25	$6.90	$7.10	$35.50	39,796
2018-04-18	$7.40	$7.55	$7.00	$7.10	$35.50	78,658
2018-04-17	$7.60	$7.65	$7.28	$7.45	$37.25	55,844
2018-04-16	$7.25	$8.05	$7.20	$7.50	$37.50	156,446
2018-04-13	$7.55	$7.55	$7.10	$7.20	$36.00	75,114
2018-04-12	$7.55	$7.80	$7.15	$7.55	$37.75	146,264
2018-04-11	$7.75	$8.10	$7.40	$7.50	$37.50	179,111
2018-04-10	$7.95	$8.00	$7.50	$7.75	$38.75	103,955
2018-04-09	$8.10	$8.25	$7.75	$7.90	$39.50	157,203
2018-04-06	$8.15	$8.33	$7.98	$8.05	$40.25	83,588
2018-04-05	$9.00	$9.00	$8.20	$8.25	$41.25	86,492
2018-04-04	$8.55	$9.00	$8.50	$8.85	$44.25	98,660
2018-04-03	$9.00	$9.05	$8.15	$8.60	$43.00	131,540
2018-04-02	$9.25	$9.28	$8.70	$8.90	$44.50	145,614
2018-03-29	$9.15	$9.40	$9.00	$9.30	$46.50	89,935
2018-03-28	$9.30	$9.45	$8.85	$9.15	$45.75	109,050
2018-03-27	$9.40	$9.85	$9.20	$9.30	$46.50	127,770
2018-03-26	$8.90	$9.45	$8.75	$9.30	$46.50	153,325
2018-03-23	$8.95	$9.25	$8.68	$8.70	$43.50	62,059
2018-03-22	$9.00	$9.29	$8.90	$8.95	$44.75	86,535
2018-03-21	$9.15	$9.33	$8.80	$8.95	$44.75	101,919
2018-03-20	$9.20	$9.55	$9.05	$9.20	$46.00	96,149
2018-03-19	$9.15	$9.70	$9.00	$9.25	$46.25	163,382
2018-03-16	$9.30	$9.60	$9.10	$9.20	$46.00	465,682
2018-03-15	$9.20	$9.80	$9.13	$9.30	$46.50	170,922
2018-03-14	$8.80	$9.30	$8.65	$9.25	$46.25	175,090
2018-03-13	$9.15	$9.93	$8.50	$8.80	$44.00	215,025
2018-03-12	$8.80	$9.10	$8.60	$9.05	$45.25	147,446
2018-03-09	$7.90	$9.25	$7.80	$8.75	$43.75	254,779
2018-03-08	$7.35	$7.98	$7.33	$7.90	$39.50	107,778
2018-03-07	$6.85	$7.48	$6.75	$7.40	$37.00	146,401
2018-03-06	$6.85	$6.88	$6.60	$6.85	$34.25	104,717
2018-03-05	$6.40	$6.80	$6.35	$6.75	$33.75	181,504
2018-03-02	$5.90	$6.45	$5.85	$6.45	$32.25	139,352
2018-03-01	$6.20	$6.35	$6.10	$6.15	$30.75	180,274
2018-02-28	$6.30	$6.50	$6.20	$6.25	$31.25	82,091
2018-02-27	$6.55	$6.65	$6.30	$6.30	$31.50	67,216
2018-02-26	$6.60	$6.70	$6.35	$6.55	$32.75	55,702
2018-02-23	$6.20	$6.70	$6.13	$6.60	$33.00	110,792
2018-02-22	$6.40	$6.85	$6.15	$6.20	$31.00	130,136
2018-02-21	$6.20	$6.35	$6.05	$6.10	$30.50	184,445
2018-02-20	$6.05	$6.20	$6.05	$6.10	$30.50	68,853
2018-02-16	$6.10	$6.25	$6.00	$6.05	$30.25	66,838
2018-02-15	$6.25	$6.30	$5.98	$6.10	$30.50	85,795
2018-02-14	$6.15	$6.30	$6.10	$6.25	$31.25	74,148
2018-02-13	$6.15	$6.28	$5.95	$6.20	$31.00	77,121
2018-02-12	$6.10	$6.33	$5.95	$6.25	$31.25	97,573
2018-02-09	$6.15	$6.25	$5.83	$6.10	$30.50	177,486
2018-02-08	$6.30	$6.30	$6.05	$6.05	$30.25	89,622
2018-02-07	$6.25	$6.45	$6.20	$6.30	$31.50	56,905
2018-02-06	$5.90	$6.35	$5.85	$6.25	$31.25	134,532
2018-02-05	$6.05	$6.40	$6.00	$6.00	$30.00	145,875
2018-02-02	$6.25	$6.55	$6.10	$6.15	$30.75	103,191
2018-02-01	$6.30	$6.50	$6.13	$6.25	$31.25	99,464
2018-01-31	$6.80	$6.80	$6.30	$6.30	$31.50	132,091
2018-01-30	$6.80	$7.00	$6.58	$6.70	$33.50	162,556
2018-01-29	$6.70	$7.05	$6.60	$6.90	$34.50	115,233
2018-01-26	$6.80	$6.90	$6.55	$6.70	$33.50	119,083
2018-01-25	$6.80	$6.90	$6.55	$6.75	$33.75	109,984
2018-01-24	$7.70	$7.70	$6.50	$6.83	$34.13	229,849
2018-01-23	$7.50	$7.73	$7.36	$7.70	$38.50	98,965
2018-01-22	$7.35	$7.65	$7.25	$7.55	$37.75	105,418
2018-01-19	$6.85	$7.30	$6.75	$7.30	$36.50	127,504
2018-01-18	$6.85	$7.00	$6.73	$6.90	$34.50	69,963
2018-01-17	$6.75	$6.90	$6.63	$6.80	$34.00	81,963
2018-01-16	$7.25	$7.25	$6.75	$6.75	$33.75	107,342
2018-01-12	$7.20	$7.36	$7.10	$7.15	$35.75	65,841
2018-01-11	$7.40	$7.50	$7.15	$7.20	$36.00	68,715
2018-01-10	$7.40	$7.50	$7.20	$7.45	$37.25	50,367
2018-01-09	$7.55	$7.70	$7.45	$7.50	$37.50	65,961
2018-01-08	$7.70	$7.75	$7.30	$7.55	$37.75	87,531
2018-01-05	$7.85	$8.00	$7.60	$7.68	$38.38	61,188
2018-01-04	$7.40	$7.95	$7.25	$7.80	$39.00	98,823
2018-01-03	$7.45	$7.76	$7.33	$7.40	$37.00	77,882
2018-01-02	$7.55	$7.83	$7.45	$7.60	$38.00	125,683
2017-12-29	$7.30	$7.55	$7.30	$7.50	$37.50	69,607
2017-12-28	$7.55	$7.60	$7.40	$7.55	$37.75	80,726
2017-12-27	$7.70	$7.80	$7.50	$7.60	$38.00	79,637
2017-12-26	$8.05	$8.10	$7.55	$7.75	$38.75	76,548
2017-12-22	$8.10	$8.35	$7.95	$8.05	$40.25	70,065
2017-12-21	$8.05	$8.30	$8.00	$8.08	$40.38	69,723
2017-12-20	$8.10	$8.30	$8.00	$8.10	$40.50	78,676
2017-12-19	$8.10	$8.40	$8.00	$8.15	$40.75	121,580
2017-12-18	$8.25	$8.40	$8.05	$8.05	$40.25	58,703
2017-12-15	$8.10	$8.35	$8.00	$8.20	$41.00	303,268
2017-12-14	$8.35	$8.40	$8.05	$8.10	$40.50	204,439
2017-12-13	$8.15	$8.45	$7.95	$8.30	$41.50	189,809
2017-12-12	$7.50	$8.40	$7.25	$8.25	$41.25	229,104
2017-12-11	$8.20	$8.25	$7.85	$7.85	$39.25	72,932
2017-12-08	$8.15	$8.40	$8.15	$8.20	$41.00	72,366
2017-12-07	$8.20	$8.35	$7.95	$8.05	$40.25	81,251
2017-12-06	$8.60	$8.75	$7.95	$8.20	$41.00	131,763
2017-12-05	$9.25	$9.25	$8.50	$8.60	$43.00	78,077
2017-12-04	$9.60	$10.00	$8.85	$9.05	$45.25	129,724
2017-12-01	$9.50	$9.60	$9.10	$9.55	$47.75	135,015
2017-11-30	$9.25	$9.50	$9.10	$9.50	$47.50	82,058
2017-11-29	$8.85	$9.25	$8.85	$9.20	$46.00	83,540
2017-11-28	$8.85	$9.00	$8.68	$8.75	$43.75	72,462
2017-11-27	$9.05	$9.15	$8.80	$8.85	$44.25	77,911
2017-11-24	$9.15	$9.25	$8.90	$9.05	$45.25	35,458
2017-11-22	$9.15	$9.23	$8.95	$9.10	$45.50	71,500
2017-11-21	$8.75	$9.15	$8.75	$9.15	$45.75	94,087
2017-11-20	$8.85	$8.95	$8.65	$8.75	$43.75	80,727
2017-11-17	$8.85	$9.00	$8.65	$8.80	$44.00	74,797
2017-11-16	$8.75	$9.05	$8.50	$9.00	$45.00	126,562
2017-11-15	$8.30	$9.05	$8.20	$8.70	$43.50	143,703
2017-11-14	$8.20	$8.45	$8.15	$8.35	$41.75	137,396
2017-11-13	$8.00	$8.43	$7.85	$8.25	$41.25	164,831
2017-11-10	$7.90	$8.15	$7.75	$7.95	$39.75	111,655
2017-11-09	$7.70	$7.90	$7.50	$7.85	$39.25	92,706
2017-11-08	$7.75	$7.90	$7.53	$7.80	$39.00	77,958
2017-11-07	$7.90	$8.00	$7.75	$7.80	$39.00	92,950
2017-11-06	$8.00	$8.15	$7.80	$7.85	$39.25	81,842
2017-11-03	$7.55	$8.00	$7.35	$7.95	$39.75	82,498
2017-11-02	$7.55	$7.60	$7.20	$7.53	$37.63	138,827
2017-11-01	$6.25	$8.20	$6.01	$7.55	$37.75	220,163
2017-10-31	$8.85	$9.10	$7.95	$7.95	$39.75	127,284
2017-10-30	$8.35	$8.60	$8.15	$8.25	$41.25	90,704
2017-10-27	$8.25	$8.40	$8.05	$8.30	$41.50	88,775
2017-10-26	$8.35	$8.43	$8.15	$8.25	$41.25	55,355
2017-10-25	$8.45	$8.55	$8.20	$8.40	$42.00	57,036
2017-10-24	$8.80	$9.05	$8.48	$8.50	$42.50	107,000
2017-10-23	$9.15	$9.25	$8.70	$8.75	$43.75	135,416
2017-10-20	$9.25	$9.40	$9.10	$9.18	$45.88	55,141
2017-10-19	$9.60	$9.70	$9.15	$9.23	$46.13	59,778
2017-10-18	$9.65	$9.88	$9.40	$9.55	$47.75	83,050
2017-10-17	$9.55	$9.75	$9.50	$9.65	$48.25	91,927
2017-10-16	$9.30	$9.70	$9.30	$9.50	$47.50	122,146
2017-10-13	$9.80	$10.10	$9.23	$9.25	$46.25	73,520
2017-10-12	$10.00	$10.05	$9.65	$9.75	$48.75	66,740
2017-10-11	$10.05	$10.30	$9.90	$10.00	$50.00	77,779
2017-10-10	$10.20	$10.30	$10.05	$10.15	$50.75	63,270
2017-10-09	$10.45	$10.45	$10.03	$10.10	$50.50	107,895
2017-10-06	$10.55	$10.90	$10.35	$10.35	$51.75	61,120
2017-10-05	$11.15	$11.21	$10.25	$10.75	$53.75	79,236
2017-10-04	$11.10	$11.30	$11.00	$11.10	$55.50	55,426
2017-10-03	$11.10	$11.35	$10.80	$11.20	$56.00	110,681
2017-10-02	$10.80	$11.08	$10.40	$11.00	$55.00	241,511
2017-09-29	$10.85	$11.00	$10.40	$10.65	$53.25	168,548
2017-09-28	$10.85	$11.00	$10.65	$10.90	$54.50	126,993
2017-09-27	$10.65	$10.93	$10.25	$10.80	$54.00	128,205
2017-09-26	$10.95	$11.55	$10.55	$10.55	$52.75	79,084
2017-09-25	$10.85	$11.00	$10.68	$10.90	$54.50	96,969
2017-09-22	$11.00	$11.25	$10.80	$10.80	$54.00	64,958
2017-09-21	$10.95	$11.25	$10.90	$11.00	$55.00	51,157
2017-09-20	$10.95	$11.10	$10.90	$11.00	$55.00	47,278
2017-09-19	$11.10	$11.25	$10.85	$11.00	$55.00	73,667
2017-09-18	$11.20	$11.50	$10.95	$11.15	$55.75	122,754
2017-09-15	$11.10	$11.35	$10.95	$11.20	$56.00	434,173
2017-09-14	$10.90	$11.25	$10.88	$11.20	$56.00	131,099
2017-09-13	$11.00	$11.20	$10.80	$11.05	$55.25	70,908
2017-09-12	$11.15	$11.35	$10.85	$11.10	$55.50	85,562
2017-09-11	$11.70	$11.90	$11.05	$11.15	$55.75	92,251
2017-09-08	$11.70	$11.90	$11.45	$11.65	$58.25	65,042
2017-09-07	$11.65	$11.95	$11.50	$11.75	$58.75	56,601
2017-09-06	$11.70	$11.88	$11.45	$11.65	$58.25	62,448
2017-09-05	$11.70	$11.89	$11.53	$11.70	$58.50	90,455
2017-09-01	$12.10	$12.20	$11.45	$11.70	$58.50	118,849
2017-08-31	$11.80	$12.25	$11.80	$12.15	$60.75	72,916
2017-08-30	$11.30	$12.35	$11.23	$11.90	$59.50	82,425
2017-08-29	$11.10	$11.33	$11.05	$11.25	$56.25	58,146
2017-08-28	$11.15	$11.35	$11.05	$11.15	$55.75	46,349
2017-08-25	$11.20	$11.35	$10.90	$11.00	$55.00	49,231
2017-08-24	$11.30	$11.63	$11.10	$11.30	$56.50	101,429
2017-08-23	$10.95	$11.43	$10.90	$11.20	$56.00	63,006
2017-08-22	$10.85	$11.13	$10.75	$11.00	$55.00	34,450
2017-08-21	$10.85	$10.90	$10.60	$10.80	$54.00	37,604
2017-08-18	$10.95	$11.15	$10.75	$10.75	$53.75	60,123
2017-08-17	$11.20	$11.53	$10.96	$11.10	$55.50	59,926
2017-08-16	$11.30	$11.55	$11.20	$11.30	$56.50	26,493
2017-08-15	$11.45	$11.50	$11.23	$11.35	$56.75	27,030
2017-08-14	$11.45	$11.65	$11.25	$11.45	$57.25	50,146
2017-08-11	$11.25	$11.55	$11.00	$11.35	$56.75	75,886
2017-08-10	$12.05	$12.20	$11.10	$11.15	$55.75	93,653
2017-08-09	$12.25	$12.35	$11.90	$12.15	$60.75	70,778
2017-08-08	$12.20	$12.45	$12.05	$12.30	$61.50	62,976
2017-08-07	$12.25	$12.40	$11.98	$12.25	$61.25	72,383
2017-08-04	$12.00	$12.65	$11.80	$12.25	$61.25	72,437
2017-08-03	$12.55	$12.55	$11.50	$11.90	$59.50	73,972
2017-08-02	$12.70	$12.90	$12.40	$12.60	$63.00	27,724
2017-08-01	$12.85	$12.90	$12.45	$12.65	$63.25	49,098
2017-07-31	$13.05	$13.35	$12.75	$12.85	$64.25	46,822
2017-07-28	$13.15	$13.35	$12.90	$13.10	$65.50	74,084
2017-07-27	$13.95	$13.95	$12.93	$13.25	$66.25	60,732
2017-07-26	$13.75	$14.00	$13.63	$13.80	$69.00	31,403
2017-07-25	$14.00	$14.05	$13.60	$13.70	$68.50	36,700
2017-07-24	$13.75	$14.00	$13.45	$13.95	$69.75	46,115
2017-07-21	$13.90	$14.00	$13.63	$13.75	$68.75	48,851
2017-07-20	$13.40	$13.75	$13.30	$13.70	$68.50	52,402
2017-07-19	$13.30	$13.65	$12.95	$13.45	$67.25	66,968
2017-07-18	$13.30	$13.50	$12.95	$13.30	$66.50	66,319
2017-07-17	$12.80	$13.25	$12.65	$13.10	$65.50	61,238
2017-07-14	$12.55	$12.85	$12.35	$12.70	$63.50	70,975
2017-07-13	$12.55	$12.70	$12.15	$12.60	$63.00	84,489
2017-07-12	$12.70	$12.75	$12.40	$12.60	$63.00	53,980
2017-07-11	$12.80	$13.08	$12.50	$12.70	$63.50	76,931
2017-07-10	$13.05	$13.20	$12.75	$12.90	$64.50	81,584
2017-07-07	$12.40	$13.20	$12.25	$13.00	$65.00	100,583
2017-07-06	$11.35	$12.55	$11.10	$12.50	$62.50	166,969
2017-07-05	$11.00	$11.70	$10.90	$11.45	$57.25	72,535
2017-07-03	$11.40	$11.50	$10.80	$11.05	$55.25	52,446
2017-06-30	$11.50	$11.65	$11.30	$11.40	$57.00	36,183
2017-06-29	$11.05	$11.50	$11.05	$11.45	$57.25	49,921
2017-06-28	$11.00	$11.45	$10.95	$11.15	$55.75	71,281
2017-06-27	$11.20	$11.60	$10.95	$10.95	$54.75	248,782
2017-06-26	$11.35	$11.35	$11.00	$11.20	$56.00	93,856
2017-06-23	$11.25	$11.30	$10.95	$11.30	$56.50	139,419
2017-06-22	$10.90	$11.35	$10.80	$11.15	$55.75	78,617
2017-06-21	$10.65	$11.00	$10.60	$10.85	$54.25	72,859
2017-06-20	$10.80	$11.15	$10.45	$10.55	$52.75	122,366
2017-06-19	$10.50	$10.65	$10.35	$10.50	$52.50	81,585
2017-06-16	$10.40	$10.58	$10.20	$10.55	$52.75	142,608
2017-06-15	$10.55	$10.68	$10.23	$10.50	$52.50	77,453
2017-06-14	$10.65	$10.85	$10.65	$10.75	$53.75	52,947
2017-06-13	$10.70	$10.95	$10.50	$10.65	$53.25	52,817
2017-06-12	$10.70	$11.05	$10.58	$10.75	$53.75	57,398
2017-06-09	$10.55	$11.10	$10.35	$10.75	$53.75	73,018
2017-06-08	$10.20	$10.55	$10.05	$10.55	$52.75	58,793
2017-06-07	$10.00	$10.20	$9.85	$10.15	$50.75	131,551
2017-06-06	$10.20	$10.28	$9.80	$10.05	$50.25	106,243
2017-06-05	$10.10	$10.40	$9.88	$10.30	$51.50	90,175
2017-06-02	$9.90	$10.35	$9.70	$10.15	$50.75	111,037
2017-06-01	$10.10	$10.15	$9.85	$9.90	$49.50	282,962
2017-05-31	$10.05	$10.05	$9.95	$10.00	$50.00	125,015
2017-05-30	$10.05	$10.10	$9.95	$9.95	$49.75	94,726
2017-05-26	$10.20	$10.35	$10.05	$10.05	$50.25	91,429
2017-05-25	$10.25	$10.26	$9.93	$10.20	$51.00	135,668
2017-05-24	$10.15	$10.25	$9.98	$10.15	$50.75	160,069
2017-05-23	$10.05	$10.30	$9.90	$10.20	$51.00	116,681
2017-05-22	$10.00	$10.13	$9.90	$10.00	$50.00	161,955
2017-05-19	$9.90	$10.10	$9.90	$9.95	$49.75	66,947
2017-05-18	$9.75	$10.00	$9.55	$9.90	$49.50	46,944
2017-05-17	$9.65	$10.03	$9.55	$9.70	$48.50	61,118
2017-05-16	$10.05	$10.05	$9.85	$10.00	$50.00	77,463
2017-05-15	$9.85	$10.10	$9.80	$9.95	$49.75	57,158
2017-05-12	$9.70	$9.98	$9.45	$9.90	$49.50	68,034
2017-05-11	$9.85	$10.00	$9.55	$9.65	$48.25	114,087
2017-05-10	$10.00	$10.15	$9.85	$9.90	$49.50	44,634
2017-05-09	$9.90	$10.10	$9.75	$10.05	$50.25	38,943
2017-05-08	$10.05	$10.15	$9.70	$9.80	$49.00	51,324
2017-05-05	$10.15	$10.15	$9.85	$10.15	$50.75	42,279
2017-05-04	$10.10	$10.35	$9.93	$10.15	$50.75	66,881
2017-05-03	$9.60	$10.40	$9.55	$10.05	$50.25	123,379
2017-05-02	$9.65	$9.85	$9.43	$9.65	$48.25	58,601
2017-05-01	$9.90	$9.93	$9.50	$9.70	$48.50	58,314
2017-04-28	$9.65	$9.75	$9.45	$9.65	$48.25	54,331
2017-04-27	$9.70	$9.75	$9.48	$9.70	$48.50	48,055
2017-04-26	$9.60	$9.75	$9.35	$9.65	$48.25	94,152
2017-04-25	$9.40	$9.70	$9.30	$9.60	$48.00	51,469
2017-04-24	$9.15	$9.35	$9.00	$9.30	$46.50	38,764
2017-04-21	$9.20	$9.30	$8.80	$9.00	$45.00	58,603
2017-04-20	$9.35	$9.45	$9.18	$9.30	$46.50	48,388
2017-04-19	$9.40	$9.65	$9.10	$9.30	$46.50	86,601
2017-04-18	$9.45	$9.55	$9.30	$9.30	$46.50	59,856
2017-04-17	$9.40	$9.53	$9.10	$9.50	$47.50	58,903
2017-04-13	$8.85	$9.55	$8.85	$9.40	$47.00	151,357
2017-04-12	$9.30	$9.33	$8.80	$8.85	$44.25	95,836
2017-04-11	$9.20	$9.45	$8.95	$9.30	$46.50	203,606
2017-04-10	$8.80	$9.25	$8.80	$9.20	$46.00	78,170
2017-04-07	$9.25	$9.35	$8.80	$8.85	$44.25	130,408
2017-04-06	$9.25	$9.40	$8.95	$9.35	$46.75	113,323
2017-04-05	$9.50	$9.58	$8.75	$9.25	$46.25	181,290
2017-04-04	$9.85	$10.05	$9.30	$9.50	$47.50	101,544
2017-04-03	$10.80	$10.95	$9.73	$9.80	$49.00	110,457
2017-03-31	$10.85	$11.10	$10.70	$10.75	$53.75	88,185
2017-03-30	$11.00	$11.25	$10.65	$10.85	$54.25	51,062
2017-03-29	$10.65	$11.40	$10.65	$11.05	$55.25	141,215
2017-03-28	$10.35	$10.80	$10.15	$10.60	$53.00	86,805
2017-03-27	$10.05	$10.60	$10.05	$10.55	$52.75	47,426
2017-03-24	$10.05	$10.40	$10.00	$10.15	$50.75	61,854
2017-03-23	$10.55	$10.80	$10.30	$10.35	$51.75	59,952
2017-03-22	$10.35	$10.75	$10.25	$10.55	$52.75	60,801
2017-03-21	$11.50	$11.50	$10.33	$10.35	$51.75	85,119
2017-03-20	$11.45	$11.55	$11.25	$11.40	$57.00	50,369
2017-03-17	$11.30	$11.45	$11.25	$11.40	$57.00	144,674
2017-03-16	$11.15	$11.48	$10.95	$11.40	$57.00	96,743
2017-03-15	$10.95	$11.35	$10.80	$11.15	$55.75	100,932
2017-03-14	$11.25	$11.35	$10.75	$10.85	$54.25	42,744
2017-03-13	$11.35	$11.55	$11.15	$11.35	$56.75	101,417
2017-03-10	$11.10	$11.50	$10.90	$11.40	$57.00	93,404
2017-03-09	$11.00	$11.20	$10.75	$11.00	$55.00	73,842
2017-03-08	$10.75	$11.10	$10.70	$11.00	$55.00	63,996
2017-03-07	$11.10	$11.40	$10.65	$10.65	$53.25	67,240
2017-03-06	$11.20	$11.36	$10.75	$11.00	$55.00	50,921
2017-03-03	$11.20	$11.35	$11.10	$11.25	$56.25	50,028
2017-03-02	$11.25	$11.70	$11.10	$11.25	$56.25	118,394
2017-03-01	$11.45	$11.45	$11.00	$11.25	$56.25	61,773
2017-02-28	$11.60	$11.60	$11.20	$11.25	$56.25	48,482
2017-02-27	$11.30	$11.65	$11.15	$11.60	$58.00	77,272
2017-02-24	$11.05	$11.35	$10.90	$11.35	$56.75	32,061
2017-02-23	$11.40	$11.40	$11.08	$11.15	$55.75	27,141
2017-02-22	$11.80	$11.93	$11.25	$11.40	$57.00	31,513
2017-02-21	$11.95	$12.00	$11.35	$11.80	$59.00	67,037
2017-02-17	$11.35	$12.00	$11.06	$11.80	$59.00	63,160
2017-02-16	$11.70	$11.86	$11.25	$11.45	$57.25	48,410
2017-02-15	$11.10	$11.80	$11.08	$11.75	$58.75	54,890
2017-02-14	$10.75	$11.35	$10.60	$11.30	$56.50	31,571
2017-02-13	$11.15	$11.15	$10.55	$10.75	$53.75	45,963
2017-02-10	$11.20	$11.30	$11.00	$11.05	$55.25	21,524
2017-02-09	$11.05	$11.75	$10.80	$11.15	$55.75	52,890
2017-02-08	$11.15	$11.35	$10.90	$11.10	$55.50	37,238
2017-02-07	$11.75	$11.75	$11.10	$11.20	$56.00	35,000
2017-02-06	$12.05	$12.10	$11.40	$11.75	$58.75	43,634
2017-02-03	$11.80	$12.20	$11.60	$12.15	$60.75	63,293
2017-02-02	$11.85	$11.85	$11.58	$11.75	$58.75	59,098
2017-02-01	$11.80	$12.00	$11.60	$11.90	$59.50	69,817
2017-01-31	$11.05	$11.93	$10.75	$11.85	$59.25	42,295
2017-01-30	$11.05	$11.20	$10.75	$11.15	$55.75	42,769
2017-01-27	$11.10	$11.20	$10.80	$11.15	$55.75	27,143
2017-01-26	$11.20	$11.35	$10.85	$11.05	$55.25	29,187
2017-01-25	$11.20	$11.40	$11.05	$11.15	$55.75	32,574
2017-01-24	$11.00	$11.20	$10.75	$11.15	$55.75	39,297
2017-01-23	$11.05	$11.20	$10.85	$11.00	$55.00	36,543
2017-01-20	$11.05	$11.53	$10.70	$11.10	$55.50	81,600
2017-01-19	$11.40	$11.60	$10.65	$11.00	$55.00	49,952
2017-01-18	$11.85	$12.15	$11.20	$11.40	$57.00	58,482
2017-01-17	$12.05	$12.15	$11.55	$11.80	$59.00	107,900
2017-01-13	$11.95	$12.35	$11.95	$12.30	$61.50	42,244
2017-01-12	$11.75	$12.15	$11.45	$11.90	$59.50	61,547
2017-01-11	$11.95	$12.13	$11.30	$11.95	$59.75	126,214
2017-01-10	$12.00	$12.15	$11.60	$12.10	$60.50	39,828
2017-01-09	$12.20	$12.55	$11.80	$11.95	$59.75	45,170
2017-01-06	$12.15	$12.25	$11.83	$11.90	$59.50	25,994
2017-01-05	$12.00	$12.20	$11.60	$12.10	$60.50	78,369
2017-01-04	$11.30	$12.00	$11.20	$11.95	$59.75	57,303
2017-01-03	$11.55	$11.70	$10.93	$11.30	$56.50	64,860
2016-12-30	$11.70	$11.85	$11.30	$11.40	$57.00	46,449
2016-12-29	$11.20	$11.70	$10.90	$11.70	$58.50	52,295
2016-12-28	$11.15	$11.23	$10.80	$11.10	$55.50	49,994
2016-12-27	$11.00	$11.55	$10.85	$11.25	$56.25	43,973
2016-12-23	$10.10	$11.05	$10.10	$11.00	$55.00	41,841
2016-12-22	$10.25	$10.50	$10.05	$10.05	$50.25	28,203
2016-12-21	$10.75	$10.83	$10.30	$10.35	$51.75	34,040
2016-12-20	$10.75	$11.05	$10.55	$10.75	$53.75	48,413
2016-12-19	$11.15	$11.40	$10.58	$10.65	$53.25	52,685
2016-12-16	$11.25	$11.58	$11.05	$11.15	$55.75	85,087
2016-12-15	$11.05	$11.45	$10.90	$11.20	$56.00	61,310
2016-12-14	$11.05	$11.15	$10.65	$10.95	$54.75	38,151
2016-12-13	$11.25	$11.30	$10.90	$11.00	$55.00	43,121
2016-12-12	$11.60	$11.60	$10.95	$11.15	$55.75	53,129
2016-12-09	$11.60	$12.04	$11.36	$11.70	$58.50	44,283
2016-12-08	$11.40	$11.50	$11.03	$11.50	$57.50	39,712
2016-12-07	$11.50	$11.80	$10.70	$11.50	$57.50	58,573
2016-12-06	$11.50	$11.95	$11.15	$11.90	$59.50	56,821
2016-12-05	$10.95	$11.70	$10.88	$11.50	$57.50	79,650
2016-12-02	$10.55	$11.00	$10.45	$10.80	$54.00	56,565
2016-12-01	$11.35	$11.75	$10.50	$10.55	$52.75	74,161
2016-11-30	$12.45	$12.58	$11.35	$11.40	$57.00	44,706
2016-11-29	$12.60	$12.70	$12.40	$12.40	$62.00	38,171
2016-11-28	$14.05	$14.05	$12.55	$12.60	$63.00	52,396
2016-11-25	$14.05	$14.25	$13.75	$13.95	$69.75	24,382
2016-11-23	$13.35	$14.05	$13.20	$13.95	$69.75	57,935
2016-11-22	$14.10	$14.35	$13.60	$13.80	$69.00	34,499
2016-11-21	$13.95	$14.85	$13.75	$14.00	$70.00	49,846
2016-11-18	$13.90	$14.20	$13.75	$13.95	$69.75	43,881
2016-11-17	$13.75	$14.05	$13.40	$13.85	$69.25	53,193
2016-11-16	$14.05	$14.55	$13.65	$13.70	$68.50	45,909
2016-11-15	$15.05	$15.25	$13.90	$14.20	$71.00	124,186
2016-11-14	$15.50	$15.53	$14.90	$15.10	$75.50	146,434
2016-11-11	$14.65	$15.50	$14.11	$15.25	$76.25	161,960
2016-11-10	$14.90	$15.00	$14.20	$14.70	$73.50	139,357
2016-11-09	$13.15	$14.45	$13.15	$14.40	$72.00	158,068
2016-11-08	$12.10	$12.60	$11.60	$12.55	$62.75	54,011
2016-11-07	$11.50	$12.35	$11.05	$12.15	$60.75	100,870
2016-11-04	$9.90	$11.05	$9.90	$11.05	$55.25	71,650
2016-11-03	$10.25	$10.70	$9.70	$9.95	$49.75	123,438
2016-11-02	$11.10	$11.10	$10.60	$10.80	$54.00	56,361
2016-11-01	$10.85	$11.15	$10.60	$11.10	$55.50	254,115
2016-10-31	$11.00	$11.05	$10.55	$10.75	$53.75	63,986
2016-10-28	$11.00	$11.25	$10.78	$11.00	$55.00	69,141
2016-10-27	$12.25	$12.25	$11.00	$11.20	$56.00	270,845
2016-10-26	$11.80	$12.40	$11.75	$12.00	$60.00	87,154
2016-10-25	$11.75	$12.00	$11.65	$11.90	$59.50	45,207
2016-10-24	$11.00	$11.73	$10.90	$11.70	$58.50	144,419
2016-10-21	$11.98	$12.33	$11.95	$12.25	$61.25	29,754
2016-10-20	$11.32	$12.17	$11.21	$12.09	$60.45	48,210
2016-10-19	$11.73	$12.02	$11.11	$11.33	$56.65	43,885
2016-10-18	$11.66	$11.99	$11.51	$11.73	$58.65	33,628
2016-10-17	$11.58	$11.64	$11.17	$11.44	$57.20	60,246
2016-10-14	$12.13	$12.22	$11.59	$11.60	$58.00	49,864
2016-10-13	$12.00	$12.27	$11.79	$11.94	$59.70	44,756
2016-10-12	$12.77	$12.99	$12.06	$12.13	$60.65	37,380
2016-10-11	$13.07	$13.20	$12.66	$12.82	$64.10	42,783
2016-10-10	$12.93	$13.46	$12.92	$13.30	$66.50	42,913
2016-10-07	$12.84	$13.11	$12.49	$12.73	$63.65	33,712
2016-10-06	$13.46	$13.46	$12.59	$12.77	$63.85	41,257
2016-10-05	$13.13	$13.74	$13.05	$13.64	$68.20	71,513
2016-10-04	$12.73	$13.18	$12.65	$13.12	$65.60	44,249
2016-10-03	$12.46	$12.90	$12.41	$12.80	$64.00	103,401
2016-09-30	$12.08	$12.48	$11.57	$12.43	$62.15	83,132
2016-09-29	$13.04	$13.21	$12.01	$12.04	$60.20	97,390
2016-09-28	$13.69	$14.26	$13.02	$13.03	$65.15	79,660
2016-09-27	$13.23	$13.75	$13.04	$13.66	$68.30	86,918
2016-09-26	$14.45	$15.01	$13.22	$13.24	$66.20	94,357
2016-09-23	$14.78	$15.49	$14.53	$14.54	$72.70	50,547
2016-09-22	$14.79	$14.89	$14.35	$14.79	$73.95	40,965
2016-09-21	$14.66	$14.91	$14.00	$14.68	$73.40	62,231
2016-09-20	$14.70	$14.76	$14.27	$14.54	$72.68	70,693
2016-09-19	$14.73	$14.97	$14.22	$14.47	$72.35	103,410
2016-09-16	$13.98	$14.86	$13.90	$14.67	$73.35	206,927
2016-09-15	$13.61	$14.16	$13.26	$14.03	$70.15	62,244
2016-09-14	$13.71	$14.01	$13.51	$13.62	$68.10	49,816
2016-09-13	$14.14	$14.21	$13.26	$13.60	$68.00	59,246
2016-09-12	$13.79	$14.31	$13.52	$14.29	$71.45	84,389
2016-09-09	$14.64	$14.98	$13.89	$13.93	$69.65	57,328
2016-09-08	$14.75	$15.25	$14.66	$14.95	$74.75	34,202
2016-09-07	$15.56	$15.83	$14.75	$14.97	$74.85	198,616
2016-09-06	$14.59	$15.73	$14.59	$15.48	$77.40	377,173
2016-09-02	$14.28	$14.50	$13.98	$14.49	$72.45	107,837
2016-09-01	$14.08	$14.50	$13.77	$14.22	$71.10	68,328
2016-08-31	$13.96	$14.22	$13.70	$14.09	$70.45	71,527
2016-08-30	$13.75	$14.13	$13.72	$13.95	$69.75	55,822
2016-08-29	$13.42	$13.80	$13.21	$13.74	$68.70	67,402
2016-08-26	$13.74	$13.78	$12.97	$13.39	$66.95	102,144
2016-08-25	$14.55	$14.96	$13.52	$13.77	$68.85	95,208
2016-08-24	$15.30	$15.77	$14.46	$14.56	$72.80	57,590
2016-08-23	$15.23	$15.38	$15.16	$15.26	$76.30	36,381
2016-08-22	$15.17	$15.24	$14.82	$15.13	$75.65	69,708
2016-08-19	$15.14	$15.27	$15.04	$15.11	$75.55	67,291
2016-08-18	$15.08	$15.41	$14.90	$15.20	$76.00	35,053
2016-08-17	$15.17	$15.49	$14.93	$15.13	$75.65	98,948
2016-08-16	$15.92	$16.15	$15.41	$15.46	$77.30	66,519
2016-08-15	$15.79	$16.15	$15.39	$16.10	$80.50	58,243
2016-08-12	$15.25	$15.70	$15.23	$15.69	$78.45	57,575
2016-08-11	$15.41	$15.41	$14.60	$15.22	$76.10	97,025
2016-08-10	$15.87	$16.15	$15.20	$15.25	$76.25	167,937
2016-08-09	$15.60	$16.18	$15.44	$15.97	$79.85	74,614
2016-08-08	$15.65	$15.87	$15.40	$15.62	$78.10	113,485
2016-08-05	$15.17	$15.81	$15.13	$15.55	$77.75	57,107
2016-08-04	$15.19	$16.43	$15.10	$15.23	$76.15	118,438
2016-08-03	$14.43	$15.11	$14.40	$15.09	$75.45	42,488
2016-08-02	$14.87	$14.90	$14.19	$14.46	$72.30	80,420
2016-08-01	$14.61	$15.10	$14.55	$14.84	$74.20	55,533
2016-07-29	$14.80	$14.96	$14.25	$14.68	$73.40	60,825
2016-07-28	$14.72	$14.98	$14.72	$14.92	$74.60	45,915
2016-07-27	$14.36	$14.95	$14.36	$14.93	$74.65	51,092
2016-07-26	$14.09	$14.48	$13.81	$14.26	$71.30	34,901
2016-07-25	$13.98	$14.49	$13.88	$14.20	$71.00	72,200
2016-07-22	$13.68	$14.02	$13.42	$14.00	$70.00	67,866
2016-07-21	$13.40	$13.74	$13.24	$13.67	$68.35	65,878
2016-07-20	$12.68	$13.32	$12.61	$13.23	$66.15	87,464
2016-07-19	$13.34	$13.47	$12.62	$12.70	$63.50	40,607
2016-07-18	$13.10	$13.48	$12.87	$13.37	$66.85	81,779
2016-07-15	$12.59	$13.25	$12.50	$13.20	$66.00	62,454
2016-07-14	$12.62	$12.70	$12.29	$12.53	$62.65	41,902
2016-07-13	$13.02	$13.19	$12.35	$12.45	$62.25	96,469
2016-07-12	$12.91	$13.16	$12.72	$12.92	$64.60	71,100
2016-07-11	$12.79	$12.99	$12.69	$12.78	$63.90	51,529
2016-07-08	$12.48	$12.98	$11.93	$12.66	$63.30	104,903
2016-07-07	$12.48	$12.77	$12.12	$12.44	$62.20	48,695
2016-07-06	$11.99	$12.48	$11.78	$12.29	$61.45	53,411
2016-07-05	$11.61	$12.15	$11.50	$11.91	$59.55	84,456
2016-07-01	$11.23	$12.48	$11.23	$12.24	$61.20	84,480
2016-06-30	$11.08	$11.31	$10.62	$11.31	$56.55	110,397
2016-06-29	$10.82	$11.14	$10.55	$10.98	$54.90	77,228
2016-06-28	$10.09	$10.66	$10.09	$10.62	$53.10	92,005
2016-06-27	$10.00	$10.09	$9.54	$9.88	$49.40	120,588
2016-06-24	$10.27	$10.73	$10.02	$10.10	$50.50	730,589
2016-06-23	$10.35	$10.98	$10.32	$10.93	$54.65	78,260
2016-06-22	$11.02	$11.02	$10.11	$10.23	$51.15	114,418
2016-06-21	$11.56	$11.56	$10.76	$11.00	$55.00	82,669
2016-06-20	$11.50	$11.80	$11.27	$11.48	$57.40	84,818
2016-06-17	$11.63	$11.84	$11.22	$11.27	$56.35	81,535
2016-06-16	$11.79	$11.93	$11.48	$11.68	$58.40	98,812
2016-06-15	$11.87	$12.23	$11.78	$11.95	$59.75	89,021
2016-06-14	$11.84	$12.31	$11.55	$11.76	$58.80	48,660
2016-06-13	$11.87	$12.43	$11.70	$11.82	$59.10	41,392
2016-06-10	$12.22	$12.49	$11.86	$11.99	$59.95	60,918
2016-06-09	$12.56	$12.88	$12.36	$12.42	$62.10	65,002
2016-06-08	$12.27	$12.80	$12.13	$12.66	$63.30	57,230
2016-06-07	$12.42	$12.55	$12.05	$12.24	$61.20	70,263
2016-06-06	$11.82	$12.57	$11.55	$12.49	$62.45	48,438
2016-06-03	$12.21	$12.37	$11.30	$11.73	$58.65	60,678
2016-06-02	$12.23	$12.48	$12.05	$12.27	$61.35	174,930
2016-06-01	$12.18	$12.61	$12.07	$12.33	$61.65	73,062
2016-05-31	$11.80	$12.31	$11.75	$12.29	$61.45	59,013
2016-05-27	$11.26	$11.74	$11.07	$11.71	$58.55	68,661
2016-05-26	$10.89	$11.46	$10.81	$11.37	$56.85	82,649
2016-05-25	$10.95	$11.34	$10.86	$11.00	$55.00	58,470
2016-05-24	$11.03	$11.06	$10.29	$10.91	$54.55	89,638
2016-05-23	$10.41	$11.19	$10.41	$10.87	$54.35	78,662
2016-05-20	$9.82	$10.64	$9.81	$10.47	$52.35	86,342
2016-05-19	$10.21	$10.21	$9.40	$9.83	$49.15	123,971
2016-05-18	$9.43	$10.29	$9.43	$10.12	$50.60	167,548
2016-05-17	$8.63	$10.00	$8.63	$9.55	$47.75	289,712
2016-05-16	$7.50	$9.33	$7.26	$8.91	$44.55	1,254,313
2016-05-13	$10.24	$10.94	$10.17	$10.69	$53.45	51,474
2016-05-12	$10.83	$10.90	$9.88	$10.21	$51.05	71,739
2016-05-11	$11.70	$11.74	$10.70	$10.74	$53.70	101,290
2016-05-10	$12.16	$12.48	$11.41	$11.56	$57.80	68,095
2016-05-09	$11.74	$12.45	$11.59	$12.33	$61.65	82,972
2016-05-06	$11.89	$12.05	$11.29	$11.63	$58.15	51,007
2016-05-05	$11.95	$12.34	$11.52	$12.03	$60.15	84,368
2016-05-04	$12.04	$12.44	$11.55	$11.86	$59.30	73,932
2016-05-03	$12.85	$12.96	$10.90	$12.21	$61.05	302,414
2016-05-02	$13.01	$13.29	$12.62	$13.27	$66.35	70,660
2016-04-29	$13.53	$13.86	$12.62	$12.95	$64.75	66,338
2016-04-28	$13.69	$14.07	$13.34	$13.63	$68.15	79,398
2016-04-27	$14.71	$14.83	$13.34	$13.66	$68.30	102,559
2016-04-26	$15.70	$15.81	$14.70	$14.76	$73.80	97,865
2016-04-25	$14.28	$16.23	$14.18	$15.63	$78.15	158,023
2016-04-22	$14.49	$14.53	$14.03	$14.36	$71.80	90,667
2016-04-21	$13.39	$14.60	$13.39	$14.42	$72.10	69,200
2016-04-20	$13.43	$13.83	$13.30	$13.46	$67.30	37,633
2016-04-19	$13.81	$13.89	$13.16	$13.38	$66.90	41,586
2016-04-18	$13.61	$14.19	$13.48	$13.76	$68.80	51,878
2016-04-15	$13.20	$13.93	$12.93	$13.75	$68.73	72,661
2016-04-14	$13.38	$13.49	$12.70	$13.20	$66.00	139,291
2016-04-13	$13.08	$13.38	$12.85	$13.30	$66.50	124,331
2016-04-12	$13.53	$13.73	$12.85	$12.99	$64.95	98,035
2016-04-11	$14.16	$14.58	$13.63	$13.66	$68.30	73,905
2016-04-08	$14.65	$14.94	$13.91	$14.08	$70.40	66,702
2016-04-07	$14.57	$15.06	$14.01	$14.39	$71.95	77,513
2016-04-06	$13.45	$15.03	$13.45	$14.75	$73.75	108,946
2016-04-05	$13.97	$14.09	$13.31	$13.36	$66.80	58,995
2016-04-04	$13.49	$14.51	$13.19	$14.24	$71.20	101,979
2016-04-01	$12.72	$13.46	$12.34	$13.32	$66.60	94,608
2016-03-31	$12.07	$13.04	$12.07	$12.81	$64.05	81,595
2016-03-30	$12.62	$13.19	$11.90	$12.12	$60.60	81,231
2016-03-29	$12.00	$12.53	$11.10	$12.42	$62.10	88,178
2016-03-28	$12.22	$12.40	$11.81	$11.91	$59.55	43,118
2016-03-24	$12.33	$12.85	$11.87	$12.12	$60.60	54,023
2016-03-23	$13.07	$13.49	$12.39	$12.47	$62.35	88,511
2016-03-22	$12.56	$13.15	$12.45	$13.07	$65.35	69,460
2016-03-21	$12.00	$13.49	$12.00	$12.57	$62.85	108,286
2016-03-18	$11.59	$12.19	$11.50	$11.97	$59.85	111,218
2016-03-17	$12.52	$12.66	$11.23	$11.54	$57.70	123,571
2016-03-16	$12.25	$12.83	$12.10	$12.47	$62.35	103,379
2016-03-15	$13.07	$13.25	$12.16	$12.39	$61.95	190,812
2016-03-14	$13.90	$15.06	$13.90	$14.36	$71.80	67,726
2016-03-11	$14.50	$14.85	$13.50	$13.89	$69.45	102,474
2016-03-10	$16.20	$16.20	$13.94	$14.34	$71.70	118,278
2016-03-09	$16.71	$16.74	$15.05	$16.27	$81.35	122,900
2016-03-08	$16.62	$16.62	$14.93	$15.04	$75.20	58,753
2016-03-07	$16.63	$17.20	$16.19	$16.60	$83.00	69,889
2016-03-04	$16.79	$17.25	$16.32	$16.69	$83.45	44,455
2016-03-03	$16.80	$16.95	$16.31	$16.85	$84.25	43,625
2016-03-02	$16.42	$17.72	$16.02	$16.64	$83.20	91,188
2016-03-01	$14.89	$16.15	$14.52	$16.05	$80.25	81,862
2016-02-29	$15.20	$15.59	$14.50	$14.56	$72.80	111,515
2016-02-26	$14.68	$15.29	$14.10	$15.11	$75.55	62,880
2016-02-25	$14.64	$15.17	$14.24	$14.52	$72.60	52,180
2016-02-24	$14.25	$14.70	$13.59	$14.63	$73.15	51,101
2016-02-23	$14.57	$14.99	$14.38	$14.39	$71.95	48,806
2016-02-22	$15.00	$15.27	$14.26	$14.64	$73.20	38,614
2016-02-19	$14.40	$15.09	$13.99	$14.95	$74.75	41,447
2016-02-18	$14.91	$14.95	$14.27	$14.45	$72.25	64,453
2016-02-17	$15.07	$15.40	$14.88	$15.01	$75.05	56,175
2016-02-16	$14.50	$15.21	$14.50	$14.97	$74.85	53,129
2016-02-12	$14.24	$14.47	$13.50	$14.31	$71.55	37,553
2016-02-11	$13.25	$14.46	$12.99	$14.01	$70.05	62,484
2016-02-10	$13.32	$14.10	$13.03	$13.54	$67.70	48,821
2016-02-09	$12.35	$13.72	$11.94	$13.15	$65.75	46,991
2016-02-08	$14.12	$14.40	$12.17	$12.64	$63.20	86,408
2016-02-05	$15.39	$15.61	$14.30	$14.38	$71.90	66,583
2016-02-04	$14.99	$16.10	$14.79	$15.59	$77.95	64,096
2016-02-03	$15.38	$15.50	$13.95	$14.98	$74.90	62,520
2016-02-02	$14.76	$15.27	$14.45	$15.18	$75.90	108,539
2016-02-01	$14.77	$15.28	$14.06	$14.86	$74.30	97,013
2016-01-29	$15.00	$15.33	$14.34	$14.48	$72.40	59,522
2016-01-28	$16.61	$16.64	$14.59	$15.10	$75.50	64,715
2016-01-27	$17.51	$17.70	$16.14	$16.37	$81.85	61,329
2016-01-26	$18.05	$18.27	$16.73	$17.51	$87.55	63,092
2016-01-25	$18.34	$18.88	$17.56	$17.69	$88.45	79,453
2016-01-22	$20.13	$20.50	$17.67	$18.39	$91.95	99,471
2016-01-21	$20.31	$20.92	$19.52	$19.60	$98.00	143,355
2016-01-20	$18.30	$20.95	$18.08	$20.37	$101.85	62,969
2016-01-19	$20.76	$20.91	$18.42	$19.37	$96.85	62,776
2016-01-15	$20.61	$20.95	$19.76	$20.69	$103.45	46,340
2016-01-14	$21.24	$21.98	$19.33	$21.48	$107.40	130,865
2016-01-13	$22.94	$23.06	$20.68	$20.94	$104.70	60,069
2016-01-12	$22.67	$23.37	$22.04	$22.80	$114.00	66,541
2016-01-11	$23.51	$23.88	$20.69	$22.30	$111.50	94,444
2016-01-08	$23.90	$24.10	$23.13	$23.59	$117.95	69,397
2016-01-07	$24.31	$24.69	$23.22	$23.83	$119.15	44,650
2016-01-06	$25.76	$26.20	$24.02	$24.81	$124.05	49,366
2016-01-05	$26.79	$27.01	$25.69	$26.30	$131.50	62,746
2016-01-04	$27.11	$27.38	$25.58	$26.74	$133.70	72,466
2015-12-31	$28.68	$29.40	$27.98	$28.14	$140.70	38,538
2015-12-30	$28.82	$29.70	$28.01	$28.95	$144.75	61,962
2015-12-29	$28.03	$29.20	$27.75	$29.12	$145.60	36,801
2015-12-28	$28.20	$28.81	$27.00	$28.17	$140.85	94,428
2015-12-24	$28.14	$28.56	$27.23	$27.72	$138.60	19,336
2015-12-23	$27.01	$28.50	$26.86	$28.42	$142.10	52,454
2015-12-22	$29.65	$30.20	$26.75	$26.98	$134.90	64,793
2015-12-21	$29.41	$29.94	$28.75	$29.65	$148.25	49,694
2015-12-18	$31.51	$31.68	$29.50	$29.56	$147.80	596,908
2015-12-17	$33.61	$34.05	$31.68	$31.74	$158.70	96,507
2015-12-16	$31.24	$34.95	$31.24	$33.63	$168.15	159,249
2015-12-15	$31.12	$31.59	$30.62	$31.14	$155.70	93,747
2015-12-14	$29.99	$31.57	$29.87	$31.21	$156.05	99,235
2015-12-11	$29.70	$30.46	$29.29	$29.93	$149.65	64,103
2015-12-10	$28.90	$30.47	$28.82	$30.16	$150.80	49,044
2015-12-09	$30.88	$31.39	$29.02	$29.17	$145.85	58,003
2015-12-08	$29.37	$31.29	$29.33	$31.08	$155.40	88,270
2015-12-07	$30.09	$30.28	$28.89	$29.65	$148.25	88,039
2015-12-04	$29.81	$30.41	$29.55	$29.95	$149.75	44,394
2015-12-03	$29.72	$30.52	$29.42	$29.79	$148.95	61,823
2015-12-02	$29.25	$29.99	$29.11	$29.69	$148.45	50,397
2015-12-01	$30.00	$30.16	$28.61	$29.45	$147.25	133,725
2015-11-30	$31.36	$31.44	$30.11	$30.99	$154.95	129,374
2015-11-27	$31.63	$31.79	$30.86	$31.17	$155.85	44,990
2015-11-25	$29.49	$32.49	$28.73	$31.47	$157.35	163,220
2015-11-24	$29.94	$30.00	$26.70	$27.05	$135.25	677,563
2015-11-23	$30.11	$32.41	$29.00	$32.23	$161.15	158,458
2015-11-20	$28.61	$29.20	$28.27	$28.83	$144.15	40,756
2015-11-19	$28.65	$29.00	$28.24	$28.42	$142.10	48,889
2015-11-18	$28.68	$29.13	$28.27	$28.73	$143.65	47,009
2015-11-17	$27.50	$29.11	$27.28	$28.87	$144.35	59,877
2015-11-16	$28.88	$29.20	$27.08	$27.63	$138.15	69,431
2015-11-13	$28.47	$29.82	$28.02	$29.09	$145.45	38,739
2015-11-12	$27.78	$29.00	$27.25	$28.46	$142.30	32,338
2015-11-11	$29.78	$30.50	$28.06	$28.26	$141.30	50,610
2015-11-10	$30.63	$30.63	$29.25	$29.88	$149.40	39,631
2015-11-09	$28.40	$30.65	$27.95	$29.53	$147.65	95,678
2015-11-06	$26.93	$28.54	$26.77	$28.40	$142.00	38,193
2015-11-05	$28.35	$28.35	$26.90	$27.02	$135.10	37,928
2015-11-04	$27.80	$28.50	$27.46	$28.29	$141.45	38,589
2015-11-03	$27.81	$28.40	$27.20	$27.83	$139.15	46,251
2015-11-02	$26.77	$28.36	$26.77	$27.75	$138.75	59,992
2015-10-30	$27.54	$27.54	$26.44	$27.01	$135.05	24,837
2015-10-29	$27.19	$28.42	$26.52	$26.90	$134.50	53,436
2015-10-28	$25.04	$27.37	$25.04	$27.19	$135.95	42,833
2015-10-27	$24.93	$25.49	$24.44	$25.16	$125.80	84,603
2015-10-26	$24.16	$25.44	$23.60	$25.05	$125.25	43,896
2015-10-23	$23.96	$24.55	$23.79	$24.14	$120.70	34,884
2015-10-22	$23.58	$24.61	$23.14	$23.53	$117.65	78,432
2015-10-21	$23.98	$24.04	$23.18	$23.47	$117.35	56,268
2015-10-20	$23.90	$24.01	$23.38	$23.77	$118.85	78,832
2015-10-19	$22.54	$24.50	$22.54	$23.63	$118.15	61,272
2015-10-16	$22.31	$23.15	$22.31	$22.90	$114.50	37,695
2015-10-15	$21.48	$22.79	$21.40	$22.56	$112.80	47,887
2015-10-14	$21.91	$22.44	$21.48	$21.83	$109.15	55,812
2015-10-13	$21.57	$22.51	$20.99	$21.71	$108.55	60,826
2015-10-12	$21.64	$22.47	$21.56	$21.81	$109.05	70,713
2015-10-09	$21.89	$22.63	$21.34	$22.06	$110.30	43,104
2015-10-08	$21.13	$22.14	$20.51	$21.74	$108.70	65,339
2015-10-07	$20.44	$21.72	$19.79	$21.23	$106.15	103,528
2015-10-06	$20.30	$20.48	$19.49	$20.40	$102.00	89,415
2015-10-05	$19.58	$20.50	$19.44	$20.41	$102.05	56,586
2015-10-02	$19.10	$19.91	$18.40	$19.27	$96.35	35,778
2015-10-01	$19.21	$19.50	$18.63	$19.49	$97.45	29,738
2015-09-30	$19.42	$19.82	$18.32	$19.37	$96.85	68,654
2015-09-29	$19.19	$19.25	$17.52	$19.03	$95.15	74,914
2015-09-28	$21.48	$22.00	$18.34	$19.31	$96.55	70,789
2015-09-25	$21.94	$22.13	$19.85	$20.42	$102.10	49,300
2015-09-24	$21.26	$21.64	$20.11	$21.63	$108.15	36,475
2015-09-23	$21.51	$21.67	$20.73	$21.46	$107.30	19,639
2015-09-22	$22.04	$22.41	$20.79	$21.43	$107.15	46,851
2015-09-21	$24.31	$24.31	$21.76	$22.45	$112.25	36,656
2015-09-18	$22.65	$23.94	$22.11	$23.72	$118.60	82,150
2015-09-17	$21.14	$23.23	$20.98	$22.99	$114.95	48,862
2015-09-16	$20.93	$21.31	$20.15	$21.10	$105.50	29,652
2015-09-15	$20.26	$21.05	$19.79	$20.85	$104.25	38,902
2015-09-14	$20.40	$20.54	$19.72	$20.25	$101.25	24,067
2015-09-11	$20.12	$20.44	$19.25	$20.40	$102.00	31,622
2015-09-10	$19.40	$20.86	$19.15	$20.13	$100.65	79,033
2015-09-09	$19.43	$19.84	$18.79	$19.33	$96.65	52,814
2015-09-08	$19.66	$19.66	$18.49	$19.24	$96.20	65,911

Chinook Therapeutics Inc (KDNY) News Headlines

Recent Chinook Therapeutics Inc (KDNY) News

Similar Companies to Chinook Therapeutics Inc (KDNY) 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

Chinook Therapeutics Inc (KDNY) Exchange: NASDAQ