Merus N.V (MRUS) Stock

Data as of May 2, 2025

$47.24 ($-1.07) -2.21%

Merus N.V - Daily Information

Click for more stock information on Merus N.V.

Daily Information	Data
Date	May 2, 2025
Open	$47.62
Previous Close	$47.24
High	$48.72
Low	$47.07
Adjusted Open	$47.62
Previous Adjusted Close	$47.24
Adjusted High	$48.72
Adjusted Low	$47.07

About Merus N.V (MRUS)

Merus is a clinical-stage oncology company developing innovative full-length human bispecific and trispecific antibody therapeutics, referred to as Multiclonics®. Multiclonics® are manufactured using industry standard processes and have been observed in preclinical and clinical studies to have several of the same features of conventional human monoclonal antibodies, such as long half-life and low immunogenicity.

Invest in Merus N.V (MRUS)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Historical Stock Data for Merus N.V (MRUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-21	$47.62	$48.72	$47.07	$47.24	$47.24	469,258
2025-03-20	$46.50	$48.78	$46.50	$48.31	$48.31	820,817
2025-03-19	$46.14	$47.98	$46.00	$47.00	$47.00	520,517
2025-03-18	$46.85	$47.68	$46.24	$46.39	$46.39	347,479
2025-03-17	$48.47	$48.69	$46.45	$47.22	$47.22	457,565
2025-03-14	$48.41	$49.25	$46.65	$47.10	$47.10	490,572
2025-03-13	$49.16	$49.88	$47.37	$47.64	$47.64	710,060
2025-03-12	$47.66	$49.71	$47.43	$49.16	$49.16	821,672
2025-03-11	$46.47	$47.66	$45.54	$47.58	$47.58	732,056
2025-03-10	$45.24	$47.00	$45.03	$46.75	$46.75	831,301
2025-03-07	$45.82	$47.21	$45.32	$46.07	$46.07	646,746
2025-03-06	$46.00	$47.42	$45.39	$46.10	$46.10	459,783
2025-03-05	$45.11	$46.40	$44.39	$46.29	$46.29	656,614
2025-03-04	$45.28	$45.28	$43.58	$44.64	$44.64	1,056,284
2025-03-03	$47.24	$47.43	$45.00	$45.47	$45.47	818,250
2025-02-28	$44.50	$47.67	$44.50	$47.09	$47.09	832,282
2025-02-27	$45.53	$47.53	$45.41	$46.22	$46.22	483,106
2025-02-26	$44.22	$47.04	$44.22	$45.53	$45.53	918,744
2025-02-25	$46.07	$46.70	$43.90	$44.40	$44.40	953,293
2025-02-24	$47.11	$47.97	$46.35	$46.75	$46.75	684,531
2025-02-21	$47.70	$48.10	$46.75	$47.37	$47.37	613,460
2025-02-20	$45.18	$48.00	$45.18	$47.63	$47.63	1,156,301
2025-02-19	$41.97	$45.18	$41.97	$45.07	$45.07	698,166
2025-02-18	$40.63	$43.10	$40.54	$42.27	$42.27	925,783
2025-02-14	$40.46	$41.03	$39.99	$40.20	$40.20	362,714
2025-02-13	$40.86	$41.15	$39.79	$40.30	$40.30	235,878
2025-02-12	$39.67	$40.45	$39.67	$40.26	$40.26	215,072
2025-02-11	$40.50	$40.66	$39.88	$40.11	$40.11	390,992
2025-02-10	$41.30	$42.09	$40.26	$40.64	$40.64	448,871
2025-02-07	$42.61	$42.61	$40.89	$41.25	$41.25	480,124
2025-02-06	$41.67	$43.35	$41.13	$41.54	$41.54	571,677
2025-02-05	$40.61	$42.00	$40.01	$41.66	$41.66	241,143
2025-02-04	$39.49	$40.60	$39.49	$40.57	$40.57	296,834
2025-02-03	$39.58	$40.75	$39.57	$39.61	$39.61	492,975
2025-01-31	$41.82	$42.13	$40.46	$40.94	$40.94	390,397
2025-01-30	$42.06	$42.47	$41.18	$41.57	$41.57	519,441
2025-01-29	$40.71	$42.09	$40.68	$41.65	$41.65	500,191
2025-01-28	$40.38	$40.82	$39.65	$40.70	$40.70	520,496
2025-01-27	$41.08	$41.68	$39.29	$40.40	$40.40	869,346
2025-01-24	$41.11	$41.82	$40.84	$41.30	$41.30	504,632
2025-01-23	$40.15	$41.36	$40.00	$41.11	$41.11	380,382
2025-01-22	$39.38	$40.98	$39.28	$40.63	$40.63	382,418
2025-01-21	$40.00	$40.44	$39.22	$39.74	$39.74	486,739
2025-01-17	$39.71	$40.12	$38.71	$39.45	$39.45	638,973
2025-01-16	$39.50	$39.82	$38.52	$39.65	$39.65	698,675
2025-01-15	$39.60	$40.17	$38.89	$39.34	$39.34	653,664
2025-01-14	$40.62	$40.62	$38.64	$39.01	$39.01	1,040,609
2025-01-13	$42.49	$42.94	$37.77	$40.45	$40.45	2,146,064
2025-01-10	$41.83	$47.75	$41.38	$43.85	$43.85	1,785,160
2025-01-08	$42.89	$42.89	$41.55	$42.23	$42.23	235,985
2025-01-07	$42.69	$44.31	$42.23	$43.29	$43.29	321,228
2025-01-06	$43.63	$43.86	$42.32	$42.39	$42.39	270,487
2025-01-03	$42.46	$43.46	$42.46	$43.16	$43.16	538,430
2025-01-02	$42.52	$43.18	$42.06	$42.30	$42.30	398,337
2024-12-31	$41.96	$42.65	$41.23	$42.05	$42.05	265,098
2024-12-30	$41.77	$42.39	$41.40	$41.89	$41.89	278,878
2024-12-27	$42.51	$43.51	$41.82	$42.07	$42.07	309,800
2024-12-26	$42.27	$43.50	$42.08	$43.10	$43.10	226,306
2024-12-24	$42.81	$43.27	$41.96	$42.41	$42.41	292,192
2024-12-23	$41.80	$43.09	$41.57	$42.45	$42.45	1,303,447
2024-12-20	$42.39	$43.26	$41.59	$41.85	$41.85	937,303
2024-12-19	$42.72	$43.12	$41.88	$42.09	$42.09	798,002
2024-12-18	$44.92	$45.25	$42.07	$42.44	$42.44	983,093
2024-12-17	$42.81	$45.04	$42.70	$44.90	$44.90	888,858
2024-12-16	$42.98	$43.35	$42.36	$42.80	$42.80	326,440
2024-12-13	$41.31	$42.92	$41.03	$42.83	$42.83	416,827
2024-12-12	$43.19	$43.68	$41.38	$41.45	$41.45	693,865
2024-12-11	$42.89	$43.26	$41.77	$43.19	$43.19	393,958
2024-12-10	$43.96	$44.57	$42.71	$42.94	$42.94	454,939
2024-12-09	$42.12	$45.83	$41.63	$43.74	$43.74	1,208,334
2024-12-06	$44.52	$45.60	$43.86	$44.65	$44.65	648,585
2024-12-05	$46.33	$46.92	$43.17	$43.86	$43.86	526,010
2024-12-04	$46.21	$46.87	$45.44	$45.49	$45.49	687,101
2024-12-03	$48.23	$49.11	$46.20	$46.21	$46.21	625,376
2024-12-02	$45.90	$49.44	$45.72	$48.53	$48.53	980,805
2024-11-29	$44.97	$45.88	$44.40	$44.84	$44.84	267,922
2024-11-27	$45.87	$46.01	$44.75	$44.97	$44.97	643,989
2024-11-26	$45.33	$47.18	$45.23	$45.87	$45.87	732,340
2024-11-25	$45.88	$46.81	$45.14	$45.39	$45.39	505,149
2024-11-22	$44.73	$47.05	$44.18	$45.49	$45.49	682,360
2024-11-21	$45.07	$45.76	$43.20	$44.36	$44.36	1,110,081
2024-11-20	$43.30	$43.52	$42.30	$42.93	$42.93	678,229
2024-11-19	$44.24	$45.02	$42.83	$43.49	$43.49	719,318
2024-11-18	$46.58	$46.82	$44.16	$44.27	$44.27	1,116,549
2024-11-15	$49.33	$50.98	$46.05	$46.58	$46.58	587,893
2024-11-14	$50.95	$51.21	$49.50	$49.66	$49.66	300,003
2024-11-13	$51.67	$53.49	$50.71	$50.93	$50.93	195,887
2024-11-12	$52.34	$52.83	$51.12	$51.63	$51.63	334,537
2024-11-11	$54.89	$55.01	$52.89	$52.96	$52.96	385,171
2024-11-08	$54.54	$54.90	$53.50	$54.50	$54.50	340,271
2024-11-07	$53.44	$55.39	$53.38	$54.50	$54.50	472,435
2024-11-06	$52.47	$53.35	$51.85	$53.13	$53.13	276,384
2024-11-05	$48.91	$51.95	$48.42	$51.75	$51.75	251,121
2024-11-04	$50.44	$52.16	$50.34	$51.23	$51.23	340,551
2024-11-01	$50.18	$50.64	$49.27	$50.30	$50.30	470,895
2024-10-31	$50.83	$50.88	$49.41	$49.93	$49.93	400,308
2024-10-30	$51.65	$52.39	$50.00	$51.28	$51.28	293,991
2024-10-29	$52.84	$53.27	$51.59	$51.92	$51.92	177,923
2024-10-28	$53.40	$54.95	$52.20	$52.82	$52.82	603,990
2024-10-25	$52.48	$53.81	$52.39	$53.06	$53.06	360,937
2024-10-24	$53.00	$53.61	$52.12	$52.30	$52.30	377,235
2024-10-23	$53.26	$53.42	$51.63	$52.31	$52.31	353,171
2024-10-22	$51.56	$53.37	$50.81	$53.19	$53.19	424,596
2024-10-21	$52.38	$52.43	$50.89	$51.60	$51.60	580,716
2024-10-18	$51.70	$52.74	$51.54	$52.69	$52.69	266,027
2024-10-17	$52.33	$52.63	$51.68	$51.74	$51.74	174,091
2024-10-16	$51.89	$52.89	$50.80	$52.30	$52.30	354,148
2024-10-15	$52.16	$52.16	$51.00	$51.35	$51.35	503,412
2024-10-14	$53.30	$53.63	$51.44	$52.17	$52.17	597,631
2024-10-11	$52.73	$53.76	$52.41	$53.40	$53.40	364,541
2024-10-10	$51.75	$52.84	$51.33	$52.62	$52.62	567,588
2024-10-09	$53.01	$53.02	$51.74	$52.09	$52.09	718,383
2024-10-08	$51.71	$53.02	$51.36	$52.98	$52.98	720,349
2024-10-07	$52.49	$53.06	$51.34	$51.63	$51.63	1,262,144
2024-10-04	$50.06	$51.86	$49.85	$51.78	$51.78	257,050
2024-10-03	$50.10	$50.47	$49.22	$49.86	$49.86	471,526
2024-10-02	$49.83	$50.97	$49.61	$50.56	$50.56	284,756
2024-10-01	$50.52	$51.12	$49.73	$50.10	$50.10	617,950
2024-09-30	$47.74	$50.10	$47.74	$49.96	$49.96	568,478
2024-09-27	$47.50	$48.16	$47.01	$47.74	$47.74	311,638
2024-09-26	$47.82	$48.32	$46.65	$47.19	$47.19	259,378
2024-09-25	$47.84	$48.33	$47.20	$47.50	$47.50	440,035
2024-09-24	$48.10	$48.10	$46.70	$47.65	$47.65	865,457
2024-09-23	$49.63	$49.92	$47.52	$47.77	$47.77	645,822
2024-09-20	$50.73	$51.28	$49.50	$49.67	$49.67	1,095,747
2024-09-19	$50.32	$51.10	$49.47	$50.81	$50.81	1,144,188
2024-09-18	$50.10	$51.34	$48.78	$49.42	$49.42	566,565
2024-09-17	$50.55	$51.02	$49.87	$50.10	$50.10	405,122
2024-09-16	$50.19	$51.23	$49.47	$50.20	$50.20	350,739
2024-09-13	$49.37	$50.56	$49.37	$50.14	$50.14	676,273
2024-09-12	$50.26	$50.36	$49.08	$49.14	$49.14	458,797
2024-09-11	$49.41	$51.34	$49.41	$50.28	$50.28	488,569
2024-09-10	$50.32	$50.52	$49.22	$49.68	$49.68	477,030
2024-09-09	$50.15	$50.84	$49.45	$50.14	$50.14	384,188
2024-09-06	$50.25	$50.39	$48.12	$50.00	$50.00	777,878
2024-09-05	$50.72	$51.05	$49.61	$50.37	$50.37	543,852
2024-09-04	$50.11	$51.46	$49.64	$51.26	$51.26	222,732
2024-09-03	$51.04	$52.12	$50.09	$50.47	$50.47	714,657
2024-08-30	$50.66	$51.19	$50.00	$50.99	$50.99	378,905
2024-08-29	$51.58	$53.00	$50.35	$50.48	$50.48	240,896
2024-08-28	$52.89	$53.09	$51.67	$51.77	$51.77	592,816
2024-08-27	$52.75	$53.11	$51.81	$53.01	$53.01	541,970
2024-08-26	$53.55	$54.15	$52.82	$53.00	$53.00	162,816
2024-08-23	$53.50	$54.63	$53.18	$53.59	$53.59	287,480
2024-08-22	$53.70	$54.09	$53.00	$53.35	$53.35	171,235
2024-08-21	$53.99	$54.57	$53.25	$53.56	$53.56	262,251
2024-08-20	$53.68	$54.00	$53.01	$53.71	$53.71	213,340
2024-08-19	$51.88	$53.90	$51.81	$53.68	$53.68	341,399
2024-08-16	$51.67	$52.40	$51.15	$51.66	$51.66	224,790
2024-08-15	$51.25	$52.19	$50.61	$51.58	$51.58	273,957
2024-08-14	$51.34	$51.73	$50.08	$50.56	$50.56	261,538
2024-08-13	$51.05	$52.30	$50.91	$51.10	$51.10	259,976
2024-08-12	$50.74	$51.77	$50.47	$51.75	$51.75	353,213
2024-08-09	$49.86	$51.30	$49.45	$50.74	$50.74	312,347
2024-08-08	$49.26	$50.05	$48.89	$50.01	$50.01	752,982
2024-08-07	$50.64	$50.64	$48.30	$49.00	$49.00	483,682
2024-08-06	$50.04	$50.65	$49.14	$49.93	$49.93	933,388
2024-08-05	$47.59	$50.63	$47.50	$50.07	$50.07	1,273,275
2024-08-02	$52.00	$52.50	$51.12	$52.10	$52.10	840,645
2024-08-01	$53.40	$53.40	$51.62	$52.42	$52.42	940,033
2024-07-31	$54.37	$54.37	$52.03	$53.04	$53.04	619,706
2024-07-30	$55.54	$56.39	$52.72	$53.37	$53.37	510,808
2024-07-29	$54.85	$55.32	$53.89	$55.23	$55.23	500,439
2024-07-26	$54.79	$55.69	$53.70	$54.19	$54.19	263,758
2024-07-25	$54.70	$56.00	$54.13	$54.32	$54.32	388,437
2024-07-24	$55.12	$56.60	$54.53	$54.70	$54.70	506,443
2024-07-23	$55.51	$56.49	$53.00	$55.52	$55.52	236,709
2024-07-22	$55.68	$56.62	$55.12	$55.78	$55.78	453,070
2024-07-19	$54.91	$56.58	$54.46	$55.29	$55.29	518,188
2024-07-18	$56.54	$57.52	$53.92	$54.81	$54.81	785,568
2024-07-17	$57.94	$59.38	$55.67	$56.55	$56.55	978,606
2024-07-16	$57.82	$59.21	$57.81	$58.84	$58.84	1,060,052
2024-07-15	$57.57	$58.31	$57.09	$58.10	$58.10	594,266
2024-07-12	$56.35	$58.00	$55.98	$57.26	$57.26	2,074,583
2024-07-11	$56.30	$57.18	$55.64	$55.84	$55.84	878,768
2024-07-10	$55.87	$56.40	$54.87	$55.82	$55.82	436,379
2024-07-09	$55.36	$56.44	$55.29	$55.69	$55.69	760,141
2024-07-08	$54.09	$56.93	$53.89	$55.71	$55.71	632,889
2024-07-05	$52.86	$53.57	$52.59	$53.34	$53.34	396,125
2024-07-03	$53.10	$53.65	$52.00	$52.95	$52.95	305,263
2024-07-02	$54.50	$55.28	$52.82	$53.09	$53.09	865,590
2024-07-01	$52.79	$57.44	$50.51	$54.45	$54.45	1,868,579
2024-06-28	$59.95	$61.28	$58.28	$59.17	$59.17	1,345,448
2024-06-27	$57.04	$60.50	$55.75	$60.20	$60.20	1,397,646
2024-06-26	$57.25	$57.52	$55.76	$56.99	$56.99	724,212
2024-06-25	$57.00	$57.63	$55.74	$56.78	$56.78	870,409
2024-06-24	$55.00	$57.02	$54.30	$56.91	$56.91	839,485
2024-06-21	$54.04	$54.90	$53.01	$54.84	$54.84	616,080
2024-06-20	$54.05	$55.43	$53.50	$53.94	$53.94	621,735
2024-06-18	$55.76	$55.92	$53.92	$54.24	$54.24	681,153
2024-06-17	$56.59	$56.96	$54.78	$55.77	$55.77	709,633
2024-06-14	$57.24	$58.15	$55.28	$56.55	$56.55	566,650
2024-06-13	$56.63	$58.58	$56.41	$57.65	$57.65	1,238,275
2024-06-12	$57.84	$59.66	$56.32	$56.66	$56.66	949,676
2024-06-11	$53.25	$57.20	$53.25	$57.11	$57.11	1,585,152
2024-06-10	$52.76	$53.52	$51.71	$53.33	$53.33	793,260
2024-06-07	$53.18	$54.50	$52.65	$52.90	$52.90	669,384
2024-06-06	$53.00	$54.71	$52.56	$53.71	$53.71	1,136,831
2024-06-05	$50.45	$52.54	$48.93	$52.40	$52.40	1,291,581
2024-06-04	$53.40	$53.74	$50.04	$50.36	$50.36	1,927,061
2024-06-03	$53.08	$55.74	$52.00	$52.94	$52.94	2,388,309
2024-05-31	$57.38	$57.98	$52.78	$53.24	$53.24	1,717,915
2024-05-30	$55.25	$58.02	$55.20	$57.30	$57.30	2,906,102
2024-05-29	$54.80	$55.36	$53.25	$54.00	$54.00	1,070,327
2024-05-28	$58.99	$59.11	$53.00	$54.87	$54.87	3,858,584
2024-05-24	$52.60	$61.61	$52.34	$59.99	$59.99	6,908,179
2024-05-23	$43.65	$44.63	$43.33	$44.07	$44.07	1,613,248
2024-05-22	$43.58	$44.63	$43.35	$43.40	$43.40	472,778
2024-05-21	$43.41	$44.34	$42.60	$43.72	$43.72	901,846
2024-05-20	$43.87	$44.29	$42.93	$43.63	$43.63	843,069
2024-05-17	$45.06	$45.15	$43.63	$43.91	$43.91	486,819
2024-05-16	$45.15	$45.94	$44.61	$45.02	$45.02	665,303
2024-05-15	$45.55	$46.10	$44.74	$45.21	$45.21	739,555
2024-05-14	$46.06	$47.10	$44.58	$44.77	$44.77	589,613
2024-05-13	$45.06	$46.63	$44.74	$45.85	$45.85	833,158
2024-05-10	$45.25	$45.25	$43.83	$44.52	$44.52	1,074,347
2024-05-09	$47.12	$48.24	$45.10	$45.12	$45.12	560,987
2024-05-08	$48.39	$48.41	$46.59	$47.09	$47.09	822,256
2024-05-07	$47.89	$48.76	$47.41	$48.73	$48.73	557,868
2024-05-06	$48.09	$49.06	$46.74	$47.34	$47.34	518,360
2024-05-03	$48.50	$49.50	$47.99	$48.36	$48.36	289,799
2024-05-02	$47.67	$48.49	$46.49	$47.50	$47.50	733,011
2024-05-01	$45.20	$47.88	$45.20	$47.02	$47.02	761,588
2024-04-30	$45.16	$46.19	$44.38	$44.91	$44.91	740,338
2024-04-29	$45.18	$46.03	$43.80	$45.11	$45.11	975,946
2024-04-26	$44.66	$45.84	$44.00	$45.04	$45.04	822,968
2024-04-25	$41.61	$45.67	$41.11	$44.93	$44.93	1,921,425
2024-04-24	$41.00	$42.02	$40.60	$41.97	$41.97	741,293
2024-04-23	$40.89	$41.77	$40.68	$40.82	$40.82	572,348
2024-04-22	$39.93	$41.50	$39.93	$40.45	$40.45	705,458
2024-04-19	$40.56	$42.38	$39.27	$39.81	$39.81	795,015
2024-04-18	$41.06	$41.38	$39.98	$40.47	$40.47	243,100
2024-04-17	$40.58	$41.58	$40.01	$41.05	$41.05	409,867
2024-04-16	$41.11	$41.11	$39.70	$40.31	$40.31	820,134
2024-04-15	$42.32	$42.41	$40.66	$41.27	$41.27	270,965
2024-04-12	$42.58	$42.71	$41.21	$41.85	$41.85	310,390
2024-04-11	$42.25	$43.19	$41.98	$43.09	$43.09	558,810
2024-04-10	$42.42	$42.70	$41.58	$41.74	$41.74	436,123
2024-04-09	$44.06	$44.37	$42.73	$42.85	$42.85	767,092
2024-04-08	$44.70	$44.97	$43.96	$44.01	$44.01	398,148
2024-04-05	$44.09	$45.24	$43.89	$44.70	$44.70	468,390
2024-04-04	$46.23	$46.42	$44.48	$44.55	$44.55	374,484
2024-04-03	$44.84	$45.27	$43.96	$44.58	$44.58	559,213
2024-04-02	$44.35	$45.20	$43.96	$45.20	$45.20	313,486
2024-04-01	$45.45	$45.60	$43.78	$45.04	$45.04	422,286
2024-03-28	$44.91	$45.32	$43.87	$45.03	$45.03	703,062
2024-03-27	$45.15	$45.15	$44.10	$44.75	$44.75	234,581
2024-03-26	$45.11	$45.11	$44.11	$44.91	$44.91	304,072
2024-03-25	$45.91	$46.50	$44.00	$44.76	$44.76	311,163
2024-03-22	$47.00	$47.59	$45.90	$45.93	$45.93	697,288
2024-03-21	$45.94	$47.28	$45.74	$46.84	$46.84	791,424
2024-03-20	$44.65	$45.61	$44.57	$45.35	$45.35	574,552
2024-03-19	$44.17	$45.99	$43.83	$45.01	$45.01	496,246
2024-03-18	$44.33	$45.24	$43.86	$44.32	$44.32	756,532
2024-03-15	$44.74	$45.01	$43.39	$43.90	$43.90	564,094
2024-03-14	$45.08	$45.20	$43.96	$44.60	$44.60	812,975
2024-03-13	$45.89	$46.84	$45.08	$45.32	$45.32	322,654
2024-03-12	$47.65	$48.21	$45.09	$45.95	$45.95	836,691
2024-03-11	$46.49	$48.15	$46.22	$47.72	$47.72	617,881
2024-03-08	$47.00	$48.38	$45.41	$46.55	$46.55	844,274
2024-03-07	$48.35	$49.17	$45.84	$47.11	$47.11	865,690
2024-03-06	$50.00	$50.83	$47.47	$48.72	$48.72	897,056
2024-03-05	$49.77	$50.63	$48.92	$49.97	$49.97	628,723
2024-03-04	$51.06	$51.58	$49.68	$50.03	$50.03	968,584
2024-03-01	$48.90	$52.04	$48.48	$51.82	$51.82	1,064,332
2024-02-29	$49.82	$50.11	$47.89	$48.48	$48.48	639,865
2024-02-28	$49.00	$49.50	$47.78	$48.70	$48.70	334,862
2024-02-27	$47.77	$49.01	$46.95	$48.94	$48.94	765,126
2024-02-26	$47.45	$48.23	$46.50	$47.60	$47.60	352,454
2024-02-23	$47.50	$47.99	$46.26	$47.45	$47.45	506,522
2024-02-22	$45.40	$47.36	$45.40	$47.27	$47.27	219,659
2024-02-21	$44.13	$45.50	$43.78	$45.00	$45.00	381,572
2024-02-20	$45.34	$45.88	$44.06	$44.91	$44.91	699,866
2024-02-16	$43.13	$46.30	$41.19	$46.03	$46.03	957,169
2024-02-15	$42.50	$43.67	$41.97	$43.47	$43.47	559,155
2024-02-14	$42.41	$43.25	$41.89	$42.06	$42.06	253,761
2024-02-13	$40.67	$42.29	$40.35	$42.02	$42.02	467,614
2024-02-12	$41.00	$42.56	$40.59	$42.04	$42.04	880,991
2024-02-09	$40.28	$41.50	$40.08	$41.00	$41.00	910,953
2024-02-08	$37.75	$40.74	$37.66	$40.06	$40.06	1,230,277
2024-02-07	$36.18	$38.07	$35.67	$38.06	$38.06	436,816
2024-02-06	$36.12	$36.61	$35.44	$36.14	$36.14	686,187
2024-02-05	$35.16	$36.44	$35.06	$36.19	$36.19	526,764
2024-02-02	$35.83	$36.16	$35.27	$35.46	$35.46	264,345
2024-02-01	$36.35	$36.35	$35.57	$36.09	$36.09	556,926
2024-01-31	$35.67	$36.97	$35.65	$35.68	$35.68	257,157
2024-01-30	$35.32	$35.99	$34.76	$35.72	$35.72	292,498
2024-01-29	$34.07	$35.59	$33.83	$35.42	$35.42	433,246
2024-01-26	$34.22	$35.18	$33.73	$34.04	$34.04	698,640
2024-01-25	$33.89	$35.15	$33.60	$34.10	$34.10	437,561
2024-01-24	$35.28	$35.28	$33.69	$33.75	$33.75	234,860
2024-01-23	$35.16	$35.48	$33.97	$34.61	$34.61	364,287
2024-01-22	$35.49	$35.78	$33.99	$34.88	$34.88	311,382
2024-01-19	$31.97	$35.16	$31.62	$34.99	$34.99	1,266,127
2024-01-18	$32.17	$32.56	$31.27	$31.86	$31.86	266,857
2024-01-17	$32.90	$32.90	$31.72	$32.14	$32.14	494,321
2024-01-16	$32.41	$33.76	$31.68	$33.63	$33.63	536,024
2024-01-12	$31.92	$33.15	$31.92	$32.59	$32.59	256,415
2024-01-11	$32.43	$32.92	$30.04	$31.51	$31.51	975,118
2024-01-10	$32.50	$33.44	$31.91	$32.88	$32.88	304,747
2024-01-09	$32.79	$33.13	$32.00	$32.50	$32.50	706,676
2024-01-08	$28.43	$33.51	$28.41	$33.18	$33.18	1,834,556
2024-01-05	$29.24	$29.37	$28.12	$28.52	$28.52	260,853
2024-01-04	$27.86	$29.64	$27.72	$29.44	$29.44	482,617
2024-01-03	$28.36	$28.90	$27.74	$28.03	$28.03	285,076
2024-01-02	$27.11	$28.62	$27.11	$28.62	$28.62	285,126
2023-12-29	$27.99	$28.24	$27.41	$27.50	$27.50	232,201
2023-12-28	$28.62	$28.81	$27.96	$28.13	$28.13	227,384
2023-12-27	$28.75	$28.93	$27.85	$28.57	$28.57	394,603
2023-12-26	$27.49	$29.02	$27.49	$28.66	$28.66	335,995
2023-12-22	$26.86	$27.47	$26.69	$27.07	$27.07	704,355
2023-12-21	$26.32	$26.65	$25.83	$26.40	$26.40	258,812
2023-12-20	$26.84	$27.30	$25.68	$25.88	$25.88	368,312
2023-12-19	$25.13	$27.08	$24.95	$26.81	$26.81	740,160
2023-12-18	$25.42	$25.44	$24.82	$24.95	$24.95	383,197
2023-12-15	$25.13	$25.90	$24.68	$25.24	$25.24	790,880
2023-12-14	$24.30	$25.31	$24.07	$25.28	$25.28	754,464
2023-12-13	$23.61	$24.03	$22.75	$23.78	$23.78	541,947
2023-12-12	$22.86	$23.73	$22.27	$23.53	$23.53	291,151
2023-12-11	$23.95	$23.95	$22.77	$22.86	$22.86	407,862
2023-12-08	$24.56	$24.92	$23.76	$23.93	$23.93	344,335
2023-12-07	$24.74	$25.01	$24.63	$24.76	$24.76	429,268
2023-12-06	$24.02	$24.96	$23.81	$24.78	$24.78	331,793
2023-12-05	$23.42	$24.23	$23.24	$23.99	$23.99	574,957
2023-12-04	$25.10	$25.14	$22.70	$23.59	$23.59	1,992,591
2023-12-01	$24.58	$25.46	$23.78	$25.13	$25.13	867,299
2023-11-30	$23.87	$25.56	$23.74	$24.74	$24.74	781,807
2023-11-29	$24.19	$24.79	$23.42	$23.58	$23.58	254,304
2023-11-28	$24.28	$24.38	$23.04	$24.02	$24.02	234,626
2023-11-27	$24.02	$24.30	$22.26	$24.21	$24.21	612,742
2023-11-24	$23.89	$24.73	$23.71	$24.14	$24.14	120,947
2023-11-22	$23.99	$24.17	$23.47	$23.64	$23.64	180,488
2023-11-21	$24.03	$24.66	$23.50	$23.66	$23.66	104,572
2023-11-20	$24.31	$24.94	$24.20	$24.30	$24.30	134,981
2023-11-17	$24.14	$24.90	$24.12	$24.30	$24.30	168,524
2023-11-16	$23.82	$24.50	$23.11	$23.80	$23.80	273,629
2023-11-15	$24.06	$24.74	$23.74	$23.97	$23.97	218,058
2023-11-14	$23.44	$24.56	$22.50	$24.15	$24.15	134,930
2023-11-13	$22.90	$23.24	$22.01	$22.48	$22.48	120,958
2023-11-10	$22.98	$23.16	$22.18	$22.90	$22.90	127,815
2023-11-09	$23.48	$23.75	$22.40	$22.75	$22.75	189,244
2023-11-08	$24.36	$24.36	$22.50	$23.32	$23.32	211,946
2023-11-07	$24.03	$24.54	$23.75	$24.23	$24.23	233,609
2023-11-06	$25.19	$25.25	$23.85	$24.01	$24.01	212,811
2023-11-03	$22.71	$24.88	$22.15	$24.88	$24.88	787,646
2023-11-02	$21.51	$22.79	$21.51	$21.94	$21.94	288,353
2023-11-01	$20.07	$20.99	$20.00	$20.79	$20.79	311,310
2023-10-31	$20.13	$20.46	$19.89	$20.11	$20.11	457,193
2023-10-30	$20.34	$21.06	$19.81	$20.10	$20.10	292,353
2023-10-27	$20.51	$20.85	$19.95	$20.06	$20.06	329,956
2023-10-26	$20.30	$20.75	$20.15	$20.51	$20.51	227,689
2023-10-25	$21.06	$21.39	$20.32	$20.32	$20.32	443,282
2023-10-24	$20.99	$21.45	$20.39	$21.10	$21.10	876,750
2023-10-23	$20.00	$21.15	$19.98	$20.76	$20.76	1,015,763
2023-10-20	$20.98	$21.22	$20.13	$20.30	$20.30	306,787
2023-10-19	$21.67	$21.85	$20.50	$20.92	$20.92	332,892
2023-10-18	$22.27	$22.52	$21.34	$21.74	$21.74	376,883
2023-10-17	$22.26	$22.90	$22.01	$22.28	$22.28	747,072
2023-10-16	$21.34	$23.04	$21.26	$22.26	$22.26	834,318
2023-10-13	$21.18	$21.54	$20.80	$21.10	$21.10	445,758
2023-10-12	$20.99	$21.11	$20.42	$21.08	$21.08	236,660
2023-10-11	$21.24	$21.51	$20.84	$21.05	$21.05	150,436
2023-10-10	$21.30	$21.75	$20.95	$21.20	$21.20	165,628
2023-10-09	$21.74	$22.47	$21.00	$21.34	$21.34	171,535
2023-10-06	$21.28	$22.07	$21.28	$21.85	$21.85	189,061
2023-10-05	$21.19	$22.17	$20.99	$21.57	$21.57	214,643
2023-10-04	$21.09	$21.59	$20.46	$21.18	$21.18	402,592
2023-10-03	$22.42	$22.59	$20.55	$21.09	$21.09	657,734
2023-10-02	$23.42	$23.56	$22.47	$22.49	$22.49	253,879
2023-09-29	$24.51	$24.51	$22.60	$23.58	$23.58	474,792
2023-09-28	$25.04	$27.27	$23.64	$24.47	$24.47	1,339,823
2023-09-27	$22.87	$24.27	$22.64	$24.09	$24.09	304,024
2023-09-26	$22.57	$23.17	$21.72	$22.77	$22.77	400,262
2023-09-25	$23.71	$23.71	$21.68	$22.60	$22.60	1,093,463
2023-09-22	$24.98	$25.08	$23.91	$23.95	$23.95	289,924
2023-09-21	$24.42	$24.98	$24.03	$24.81	$24.81	131,141
2023-09-20	$25.05	$25.22	$24.64	$24.66	$24.66	165,375
2023-09-19	$24.84	$25.45	$23.98	$24.98	$24.98	230,382
2023-09-18	$24.34	$25.17	$23.12	$24.88	$24.88	178,457
2023-09-15	$24.79	$25.31	$24.00	$24.37	$24.37	228,202
2023-09-14	$24.23	$25.35	$24.04	$24.95	$24.95	334,605
2023-09-13	$24.46	$24.46	$23.68	$24.13	$24.13	685,602
2023-09-12	$23.90	$24.63	$23.88	$24.39	$24.39	327,985
2023-09-11	$23.57	$24.34	$23.26	$23.95	$23.95	267,066
2023-09-08	$23.76	$24.04	$22.66	$23.44	$23.44	287,151
2023-09-07	$22.81	$23.86	$22.26	$23.77	$23.77	287,673
2023-09-06	$23.13	$24.13	$22.75	$23.05	$23.05	280,234
2023-09-05	$23.01	$23.79	$22.54	$23.00	$23.00	240,553
2023-09-01	$22.41	$23.53	$22.32	$23.22	$23.22	227,084
2023-08-31	$21.37	$22.46	$21.37	$22.37	$22.37	385,778
2023-08-30	$21.67	$22.16	$21.37	$21.41	$21.41	107,032
2023-08-29	$21.72	$22.07	$21.44	$21.64	$21.64	217,466
2023-08-28	$22.33	$22.51	$20.44	$21.74	$21.74	104,461
2023-08-25	$21.72	$22.49	$21.25	$22.32	$22.32	197,442
2023-08-24	$21.76	$22.03	$21.41	$21.63	$21.63	149,185
2023-08-23	$21.93	$22.13	$20.99	$21.62	$21.62	196,053
2023-08-22	$21.72	$22.23	$21.60	$21.90	$21.90	241,042
2023-08-21	$21.22	$22.08	$21.12	$21.56	$21.56	613,327
2023-08-18	$19.90	$21.30	$19.81	$21.09	$21.09	302,612
2023-08-17	$20.56	$20.68	$19.81	$20.13	$20.13	145,022
2023-08-16	$21.59	$21.81	$20.46	$20.49	$20.49	327,100
2023-08-15	$23.20	$23.33	$21.54	$21.59	$21.59	303,197
2023-08-14	$22.60	$23.56	$22.29	$23.13	$23.13	488,231
2023-08-11	$23.14	$23.64	$22.48	$22.62	$22.62	250,503
2023-08-10	$23.00	$24.98	$22.79	$22.90	$22.90	805,475
2023-08-09	$22.96	$23.17	$22.45	$22.89	$22.89	99,116
2023-08-08	$26.00	$26.45	$22.64	$22.96	$22.96	209,341
2023-08-07	$25.98	$26.09	$24.79	$25.05	$25.05	155,881
2023-08-04	$25.96	$26.44	$25.25	$26.00	$26.00	116,734
2023-08-03	$25.91	$26.56	$24.87	$26.02	$26.02	122,461
2023-08-02	$26.14	$26.27	$24.73	$25.84	$25.84	169,216
2023-08-01	$26.12	$26.51	$25.86	$26.28	$26.28	150,063
2023-07-31	$25.68	$26.32	$25.30	$26.24	$26.24	183,427
2023-07-28	$25.42	$26.10	$25.42	$25.52	$25.52	148,101
2023-07-27	$26.02	$26.22	$24.87	$25.31	$25.31	113,927
2023-07-26	$26.18	$26.31	$25.51	$25.83	$25.83	151,599
2023-07-25	$25.96	$26.45	$25.79	$26.21	$26.21	79,787
2023-07-24	$26.07	$26.49	$25.75	$25.96	$25.96	96,144
2023-07-21	$26.70	$27.05	$25.84	$26.04	$26.04	258,052
2023-07-20	$26.97	$27.44	$26.43	$26.69	$26.69	169,492
2023-07-19	$27.32	$27.62	$26.75	$27.01	$27.01	172,410
2023-07-18	$26.02	$27.21	$25.63	$27.15	$27.15	381,606
2023-07-17	$27.46	$27.70	$25.69	$25.90	$25.90	242,811
2023-07-14	$26.19	$27.32	$25.84	$27.29	$27.29	139,530
2023-07-13	$26.47	$26.72	$26.12	$26.18	$26.18	86,231
2023-07-12	$26.31	$26.73	$26.00	$26.34	$26.34	89,388
2023-07-11	$26.53	$27.26	$25.94	$26.00	$26.00	128,833
2023-07-10	$26.10	$27.08	$26.10	$26.97	$26.97	108,193
2023-07-07	$25.57	$26.13	$25.57	$26.07	$26.07	131,054
2023-07-06	$26.79	$27.07	$25.62	$25.67	$25.67	120,178
2023-07-05	$26.57	$27.32	$26.47	$26.73	$26.73	213,420
2023-07-03	$26.34	$27.00	$26.32	$26.48	$26.48	105,026
2023-06-30	$26.46	$26.94	$25.81	$26.33	$26.33	356,256
2023-06-29	$25.54	$26.32	$25.28	$26.28	$26.28	198,069
2023-06-28	$24.69	$25.55	$24.57	$25.51	$25.51	277,089
2023-06-27	$25.20	$25.46	$24.52	$24.55	$24.55	542,584
2023-06-26	$25.75	$25.75	$24.95	$25.20	$25.20	211,013
2023-06-23	$26.69	$26.77	$25.44	$25.75	$25.75	288,335
2023-06-22	$27.04	$27.36	$26.44	$26.90	$26.90	130,669
2023-06-21	$26.81	$27.44	$26.37	$27.18	$27.18	218,817
2023-06-20	$25.99	$27.08	$25.71	$26.82	$26.82	432,607
2023-06-16	$26.87	$27.02	$25.92	$26.15	$26.15	661,732
2023-06-15	$26.30	$26.98	$26.24	$26.67	$26.67	438,436
2023-06-14	$26.23	$27.02	$25.79	$26.50	$26.50	494,851
2023-06-13	$24.24	$26.91	$24.16	$26.23	$26.23	548,585
2023-06-12	$23.39	$24.64	$23.04	$24.14	$24.14	543,431
2023-06-09	$23.29	$23.78	$22.82	$23.60	$23.60	432,861
2023-06-08	$22.45	$23.44	$21.79	$23.29	$23.29	220,543
2023-06-07	$22.89	$23.03	$22.11	$22.39	$22.39	224,635
2023-06-06	$22.66	$23.00	$22.38	$22.80	$22.80	157,159
2023-06-05	$21.94	$23.34	$21.56	$22.86	$22.86	335,342
2023-06-02	$22.67	$22.67	$21.21	$21.95	$21.95	270,307
2023-06-01	$21.48	$22.91	$21.32	$22.49	$22.49	209,002
2023-05-31	$21.08	$21.90	$20.55	$21.72	$21.72	248,545
2023-05-30	$20.82	$21.80	$20.39	$20.95	$20.95	152,591
2023-05-26	$20.59	$21.00	$20.42	$20.72	$20.72	91,403
2023-05-25	$21.52	$21.52	$20.35	$20.66	$20.66	104,804
2023-05-24	$21.71	$21.75	$20.87	$21.49	$21.49	152,155
2023-05-23	$21.51	$22.00	$20.65	$21.61	$21.61	188,647
2023-05-22	$21.59	$22.02	$20.54	$21.63	$21.63	102,847
2023-05-19	$22.05	$22.23	$21.20	$21.54	$21.54	117,854
2023-05-18	$22.01	$22.71	$21.29	$21.88	$21.88	256,565
2023-05-17	$20.77	$21.72	$20.33	$21.40	$21.40	357,596
2023-05-16	$20.77	$21.43	$20.14	$21.00	$21.00	293,247
2023-05-15	$20.12	$20.99	$20.11	$20.96	$20.96	244,837
2023-05-12	$20.91	$21.33	$19.99	$20.09	$20.09	165,926
2023-05-11	$20.81	$20.96	$20.24	$20.86	$20.86	208,085
2023-05-10	$20.64	$20.86	$20.03	$20.81	$20.81	194,574
2023-05-09	$19.93	$20.61	$18.85	$20.30	$20.30	3,587,588
2023-05-08	$20.76	$20.98	$19.89	$19.99	$19.99	297,176
2023-05-05	$19.63	$21.28	$19.31	$20.80	$20.80	589,896
2023-05-04	$18.93	$19.19	$18.50	$18.81	$18.81	263,364
2023-05-03	$18.62	$19.25	$18.33	$18.93	$18.93	305,300
2023-05-02	$18.99	$19.24	$18.21	$18.46	$18.46	270,800
2023-05-01	$19.12	$20.62	$18.79	$19.00	$19.00	448,569
2023-04-28	$18.88	$19.36	$18.63	$19.18	$19.18	300,784
2023-04-27	$19.78	$20.03	$19.00	$19.04	$19.04	419,275
2023-04-26	$20.20	$20.39	$19.75	$19.81	$19.81	196,825
2023-04-25	$20.71	$21.17	$20.07	$20.19	$20.19	412,355
2023-04-24	$21.96	$22.37	$20.84	$20.85	$20.85	316,166
2023-04-21	$20.71	$22.01	$20.48	$22.00	$22.00	619,282
2023-04-20	$21.10	$21.35	$20.67	$20.76	$20.76	397,309
2023-04-19	$20.33	$22.54	$20.33	$21.26	$21.26	1,408,623
2023-04-18	$24.89	$24.89	$20.33	$20.45	$20.45	1,415,180
2023-04-17	$23.29	$24.98	$23.19	$23.94	$23.94	940,057
2023-04-14	$19.47	$25.48	$19.20	$21.75	$21.75	3,388,331
2023-04-13	$19.85	$20.36	$19.37	$19.52	$19.52	386,390
2023-04-12	$19.11	$19.88	$19.11	$19.80	$19.80	255,043
2023-04-11	$18.52	$19.01	$18.03	$18.94	$18.94	484,896
2023-04-10	$18.29	$18.71	$17.87	$18.55	$18.55	260,903
2023-04-06	$18.49	$18.89	$18.22	$18.33	$18.33	415,960
2023-04-05	$19.18	$19.39	$18.31	$18.60	$18.60	511,498
2023-04-04	$18.68	$19.51	$17.96	$18.58	$18.58	474,939
2023-04-03	$18.29	$19.16	$18.10	$18.75	$18.75	238,618
2023-03-31	$18.24	$19.05	$18.07	$18.40	$18.40	446,182
2023-03-30	$17.54	$18.60	$17.15	$18.18	$18.18	913,530
2023-03-29	$17.70	$18.85	$17.31	$17.40	$17.40	489,751
2023-03-28	$17.93	$18.88	$17.43	$17.56	$17.56	505,136
2023-03-27	$19.51	$19.81	$17.75	$17.89	$17.89	425,388
2023-03-24	$19.21	$19.73	$19.00	$19.55	$19.55	91,405
2023-03-23	$19.30	$19.47	$18.82	$19.29	$19.29	162,431
2023-03-22	$20.32	$20.32	$19.08	$19.22	$19.22	256,144
2023-03-21	$19.87	$20.65	$18.94	$20.36	$20.36	152,048
2023-03-20	$20.54	$20.57	$19.34	$19.80	$19.80	225,211
2023-03-17	$19.98	$20.80	$19.95	$20.50	$20.50	290,131
2023-03-16	$20.31	$20.31	$19.76	$20.24	$20.24	219,608
2023-03-15	$18.51	$20.65	$18.51	$20.28	$20.28	366,428
2023-03-14	$18.65	$18.86	$18.11	$18.65	$18.65	121,642
2023-03-13	$18.32	$19.52	$18.05	$18.30	$18.30	219,637
2023-03-10	$19.35	$19.73	$17.85	$18.50	$18.50	454,160
2023-03-09	$19.54	$19.81	$18.74	$19.33	$19.33	274,707
2023-03-08	$19.37	$19.85	$19.25	$19.53	$19.53	117,271
2023-03-07	$19.21	$19.86	$19.10	$19.28	$19.28	97,341
2023-03-06	$18.86	$19.24	$17.96	$19.24	$19.24	280,514
2023-03-03	$19.30	$19.32	$18.34	$18.79	$18.79	563,737
2023-03-02	$19.20	$19.70	$18.86	$19.22	$19.22	214,414
2023-03-01	$19.84	$20.08	$18.86	$19.46	$19.46	339,881
2023-02-28	$18.70	$19.64	$18.40	$19.07	$19.07	346,857
2023-02-27	$18.92	$19.15	$17.98	$18.72	$18.72	302,621
2023-02-24	$18.49	$18.92	$18.07	$18.66	$18.66	269,848
2023-02-23	$18.46	$19.09	$18.35	$18.79	$18.79	202,657
2023-02-22	$18.23	$18.81	$18.07	$18.45	$18.45	126,557
2023-02-21	$18.35	$18.47	$17.54	$18.20	$18.20	203,165
2023-02-17	$18.06	$18.90	$18.06	$18.54	$18.54	133,257
2023-02-16	$18.37	$18.96	$18.01	$18.15	$18.15	379,564
2023-02-15	$17.99	$18.87	$17.52	$18.61	$18.61	292,745
2023-02-14	$18.20	$18.63	$17.89	$18.18	$18.18	288,139
2023-02-13	$17.57	$18.31	$17.09	$18.21	$18.21	425,034
2023-02-10	$17.86	$18.80	$17.40	$17.59	$17.59	393,260
2023-02-09	$16.18	$18.48	$16.06	$18.03	$18.03	793,703
2023-02-08	$16.80	$16.80	$15.93	$16.02	$16.02	80,377
2023-02-07	$16.46	$17.00	$16.07	$16.86	$16.86	467,783
2023-02-06	$16.04	$17.26	$15.68	$16.51	$16.51	267,566
2023-02-03	$16.10	$16.23	$15.72	$15.83	$15.83	154,793
2023-02-02	$15.71	$16.08	$15.13	$16.07	$16.07	214,999
2023-02-01	$15.78	$15.96	$15.20	$15.36	$15.36	142,278
2023-01-31	$15.62	$15.72	$14.77	$15.60	$15.60	228,231
2023-01-30	$14.72	$15.70	$14.52	$15.61	$15.61	507,212
2023-01-27	$14.68	$14.93	$14.53	$14.75	$14.75	272,676
2023-01-26	$15.12	$15.12	$14.68	$14.75	$14.75	100,673
2023-01-25	$15.24	$15.72	$14.82	$15.00	$15.00	269,744
2023-01-24	$14.43	$15.42	$14.08	$15.21	$15.21	503,273
2023-01-23	$14.81	$14.81	$14.21	$14.25	$14.25	115,097
2023-01-20	$14.74	$15.02	$14.48	$14.73	$14.73	52,718
2023-01-19	$15.00	$15.35	$14.64	$14.71	$14.71	98,524
2023-01-18	$15.57	$15.58	$14.91	$15.11	$15.11	153,350
2023-01-17	$15.47	$15.79	$15.28	$15.45	$15.45	131,546
2023-01-13	$15.69	$16.37	$15.11	$15.43	$15.43	124,183
2023-01-12	$15.55	$15.89	$15.19	$15.75	$15.75	162,124
2023-01-11	$15.51	$15.88	$15.20	$15.54	$15.54	143,212
2023-01-10	$15.39	$15.66	$14.84	$15.51	$15.51	174,675
2023-01-09	$15.70	$15.71	$14.85	$15.16	$15.16	87,647
2023-01-06	$16.04	$16.04	$15.30	$15.53	$15.53	79,713
2023-01-05	$16.24	$16.24	$15.54	$15.75	$15.75	136,796
2023-01-04	$15.79	$16.10	$15.65	$15.87	$15.87	112,688
2023-01-03	$15.60	$17.02	$15.50	$15.62	$15.62	278,859
2022-12-30	$15.47	$16.04	$14.85	$15.47	$15.47	162,959
2022-12-29	$14.81	$16.19	$14.81	$15.59	$15.59	239,383
2022-12-28	$14.25	$15.14	$14.22	$14.68	$14.68	151,629
2022-12-27	$14.70	$14.79	$13.94	$14.19	$14.19	131,716
2022-12-23	$14.69	$15.31	$14.66	$14.67	$14.67	177,985
2022-12-22	$14.77	$15.02	$14.31	$14.94	$14.94	433,392
2022-12-21	$13.85	$14.79	$13.85	$14.77	$14.77	318,034
2022-12-20	$12.85	$13.90	$12.82	$13.89	$13.89	267,741
2022-12-19	$13.24	$13.24	$12.44	$12.80	$12.80	215,584
2022-12-16	$13.17	$13.49	$12.89	$13.21	$13.21	332,673
2022-12-15	$13.67	$14.23	$13.17	$13.28	$13.28	179,981
2022-12-14	$13.85	$14.53	$13.39	$13.86	$13.86	124,274
2022-12-13	$14.02	$14.42	$13.51	$13.69	$13.69	182,029
2022-12-12	$13.31	$13.89	$13.31	$13.62	$13.62	162,909
2022-12-09	$13.26	$13.74	$12.83	$13.37	$13.37	129,126
2022-12-08	$13.86	$14.40	$13.18	$13.34	$13.34	150,316
2022-12-07	$13.70	$14.00	$13.46	$13.67	$13.67	117,669
2022-12-06	$14.13	$14.36	$13.60	$13.79	$13.79	140,677
2022-12-05	$14.97	$15.18	$14.11	$14.20	$14.20	238,992
2022-12-02	$14.96	$15.01	$14.51	$14.97	$14.97	445,319
2022-12-01	$15.35	$15.65	$14.89	$15.17	$15.17	132,682
2022-11-30	$15.47	$15.84	$15.10	$15.35	$15.35	197,834
2022-11-29	$15.31	$15.81	$15.00	$15.22	$15.22	86,991
2022-11-28	$15.95	$16.32	$15.01	$15.22	$15.22	351,956
2022-11-25	$15.62	$16.10	$15.60	$15.89	$15.89	40,075
2022-11-23	$16.00	$16.57	$14.63	$15.53	$15.53	214,571
2022-11-22	$16.49	$16.49	$15.72	$15.94	$15.94	138,607
2022-11-21	$16.36	$17.09	$16.24	$16.41	$16.41	143,983
2022-11-18	$17.23	$17.28	$15.93	$16.35	$16.35	892,708
2022-11-17	$18.33	$18.78	$16.87	$17.06	$17.06	482,784
2022-11-16	$18.32	$18.62	$17.79	$18.47	$18.47	134,692
2022-11-15	$19.15	$19.15	$17.94	$18.33	$18.33	263,086
2022-11-14	$18.48	$19.26	$17.94	$19.16	$19.16	212,848
2022-11-11	$18.95	$19.23	$18.30	$18.55	$18.55	181,765
2022-11-10	$17.88	$18.94	$17.85	$18.76	$18.76	219,873
2022-11-09	$18.21	$18.21	$17.66	$18.11	$18.11	233,796
2022-11-08	$17.39	$19.41	$17.19	$18.39	$18.39	391,093
2022-11-07	$17.15	$18.16	$16.88	$17.35	$17.35	331,122
2022-11-04	$15.36	$17.10	$15.10	$17.07	$17.07	774,269
2022-11-03	$12.51	$16.40	$12.03	$15.28	$15.28	3,881,402
2022-11-02	$20.53	$21.26	$19.61	$20.38	$20.38	149,257
2022-11-01	$20.89	$21.83	$20.35	$20.50	$20.50	240,405
2022-10-31	$21.20	$21.50	$20.06	$20.50	$20.50	178,626
2022-10-28	$21.08	$21.87	$20.49	$21.31	$21.31	372,880
2022-10-27	$21.07	$21.93	$20.52	$21.11	$21.11	233,574
2022-10-26	$23.41	$24.25	$19.25	$21.34	$21.34	1,029,911
2022-10-25	$22.87	$24.33	$22.45	$23.66	$23.66	274,666
2022-10-24	$22.80	$23.00	$21.51	$22.82	$22.82	198,062
2022-10-21	$21.80	$24.15	$21.73	$22.64	$22.64	113,535
2022-10-20	$21.94	$23.97	$21.34	$21.80	$21.80	159,039
2022-10-19	$22.55	$24.05	$21.44	$22.00	$22.00	306,997
2022-10-18	$22.73	$23.75	$22.16	$22.91	$22.91	193,978
2022-10-17	$22.10	$22.62	$21.75	$22.47	$22.47	193,667
2022-10-14	$22.44	$22.44	$21.67	$22.00	$22.00	155,881
2022-10-13	$20.83	$22.39	$20.49	$22.26	$22.26	315,834
2022-10-12	$19.45	$21.25	$19.05	$21.21	$21.21	391,794
2022-10-11	$19.33	$20.22	$19.01	$19.33	$19.33	345,137
2022-10-10	$20.11	$20.16	$19.11	$19.34	$19.34	370,225
2022-10-07	$20.82	$20.82	$20.03	$20.15	$20.15	199,650
2022-10-06	$20.28	$21.06	$20.04	$20.97	$20.97	175,028
2022-10-05	$20.22	$20.85	$20.10	$20.28	$20.28	188,918
2022-10-04	$20.28	$20.82	$20.23	$20.54	$20.54	196,590
2022-10-03	$19.93	$20.35	$19.32	$19.88	$19.88	252,784
2022-09-30	$20.05	$20.82	$19.88	$20.03	$20.03	183,268
2022-09-29	$19.78	$19.92	$19.31	$19.80	$19.80	368,661
2022-09-28	$19.62	$20.58	$19.49	$19.99	$19.99	284,865
2022-09-27	$18.87	$19.79	$18.82	$19.33	$19.33	360,197
2022-09-26	$18.73	$19.32	$18.32	$18.64	$18.64	309,786
2022-09-23	$18.66	$18.98	$17.81	$18.68	$18.68	248,507
2022-09-22	$19.89	$20.10	$18.69	$18.95	$18.95	249,034
2022-09-21	$20.18	$20.81	$19.68	$19.96	$19.96	179,656
2022-09-20	$20.01	$20.32	$19.24	$20.09	$20.09	511,687
2022-09-19	$22.19	$22.65	$19.61	$20.32	$20.32	1,067,701
2022-09-16	$23.25	$24.92	$22.04	$22.38	$22.38	318,229
2022-09-15	$23.00	$23.74	$22.66	$23.66	$23.66	105,614
2022-09-14	$22.37	$23.13	$22.00	$23.13	$23.13	121,319
2022-09-13	$22.05	$23.53	$21.61	$22.55	$22.55	206,816
2022-09-12	$23.51	$23.79	$22.16	$22.71	$22.71	153,154
2022-09-09	$23.77	$23.77	$23.04	$23.44	$23.44	232,014
2022-09-08	$24.41	$24.92	$23.67	$23.68	$23.68	94,038
2022-09-07	$23.53	$24.58	$23.37	$24.50	$24.50	184,891
2022-09-06	$23.95	$24.28	$23.31	$23.59	$23.59	184,323
2022-09-02	$24.73	$24.88	$23.78	$23.92	$23.92	152,719
2022-09-01	$23.58	$24.91	$23.19	$24.57	$24.57	207,779
2022-08-31	$22.58	$23.88	$22.54	$23.68	$23.68	171,404
2022-08-30	$23.20	$23.50	$22.48	$22.64	$22.64	280,101
2022-08-29	$23.21	$23.95	$23.19	$23.21	$23.21	157,619
2022-08-26	$24.17	$24.17	$23.05	$23.63	$23.63	178,049
2022-08-25	$24.81	$25.04	$23.18	$24.33	$24.33	154,315
2022-08-24	$24.04	$25.07	$23.72	$24.75	$24.75	169,900
2022-08-23	$23.00	$23.91	$22.79	$23.77	$23.77	111,792
2022-08-22	$22.97	$23.53	$22.50	$22.90	$22.90	144,600
2022-08-19	$23.83	$24.30	$22.90	$23.17	$23.17	108,037
2022-08-18	$23.73	$24.25	$23.40	$24.05	$24.05	523,731
2022-08-17	$24.50	$24.94	$23.95	$24.00	$24.00	147,710
2022-08-16	$25.57	$26.39	$24.40	$24.59	$24.59	154,323
2022-08-15	$25.00	$26.05	$24.28	$25.72	$25.72	89,439
2022-08-12	$24.93	$25.96	$24.93	$25.04	$25.04	232,198
2022-08-11	$26.61	$28.11	$24.93	$25.05	$25.05	757,672
2022-08-10	$26.92	$27.63	$25.69	$26.32	$26.32	483,896
2022-08-09	$27.51	$29.69	$24.80	$26.50	$26.50	538,186
2022-08-08	$28.72	$30.81	$28.03	$28.17	$28.17	318,612
2022-08-05	$28.00	$29.98	$27.74	$28.93	$28.93	324,407
2022-08-04	$26.08	$28.40	$25.79	$28.21	$28.21	162,454
2022-08-03	$26.66	$27.35	$25.86	$26.14	$26.14	160,920
2022-08-02	$24.98	$28.20	$24.98	$26.63	$26.63	466,022
2022-08-01	$23.95	$25.36	$23.92	$24.76	$24.76	134,413
2022-07-29	$24.13	$24.27	$23.40	$24.18	$24.18	84,403
2022-07-28	$24.52	$24.62	$23.87	$24.36	$24.36	84,482
2022-07-27	$25.11	$25.11	$23.51	$24.57	$24.57	154,409
2022-07-26	$24.40	$25.56	$24.00	$24.93	$24.93	94,579
2022-07-25	$24.81	$25.00	$24.14	$24.64	$24.64	137,175
2022-07-22	$25.72	$26.42	$24.71	$24.81	$24.81	97,986
2022-07-21	$26.18	$26.39	$25.24	$25.55	$25.55	169,484
2022-07-20	$26.53	$27.22	$25.34	$26.02	$26.02	164,281
2022-07-19	$26.35	$26.92	$25.75	$26.52	$26.52	166,376
2022-07-18	$28.20	$28.50	$25.89	$26.18	$26.18	392,429
2022-07-15	$27.23	$27.90	$26.23	$27.38	$27.38	532,453
2022-07-14	$25.92	$28.12	$25.57	$27.45	$27.45	579,459
2022-07-13	$22.94	$26.03	$22.94	$25.93	$25.93	532,468
2022-07-12	$23.58	$24.71	$22.71	$23.55	$23.55	356,619
2022-07-11	$24.50	$24.50	$23.19	$23.19	$23.19	155,807
2022-07-08	$24.09	$24.90	$23.92	$24.53	$24.53	102,716
2022-07-07	$23.52	$25.12	$23.52	$24.42	$24.42	467,856
2022-07-06	$22.93	$24.26	$22.69	$23.56	$23.56	458,587
2022-07-05	$21.95	$22.91	$21.33	$22.84	$22.84	724,245
2022-07-01	$22.60	$23.20	$21.50	$22.33	$22.33	166,146
2022-06-30	$22.03	$22.73	$21.64	$22.64	$22.64	281,020
2022-06-29	$21.62	$22.46	$21.28	$22.11	$22.11	269,108
2022-06-28	$22.06	$22.51	$21.37	$21.62	$21.62	161,922
2022-06-27	$21.99	$22.97	$21.64	$22.19	$22.19	367,006
2022-06-24	$21.71	$22.50	$21.00	$22.08	$22.08	2,045,525
2022-06-23	$21.02	$21.43	$20.58	$21.34	$21.34	299,999
2022-06-22	$20.59	$21.42	$20.03	$20.88	$20.88	333,743
2022-06-21	$20.41	$21.20	$19.88	$20.90	$20.90	268,785
2022-06-17	$19.18	$20.73	$19.18	$19.88	$19.88	568,878
2022-06-16	$19.31	$19.55	$18.50	$18.98	$18.98	103,157
2022-06-15	$20.40	$20.74	$19.59	$19.72	$19.72	172,388
2022-06-14	$19.80	$20.40	$18.81	$20.01	$20.01	95,549
2022-06-13	$19.55	$20.34	$19.02	$19.68	$19.68	139,472
2022-06-10	$21.39	$21.39	$19.72	$20.48	$20.48	147,084
2022-06-09	$22.65	$23.19	$21.55	$21.64	$21.64	255,945
2022-06-08	$22.31	$23.35	$22.01	$22.80	$22.80	378,857
2022-06-07	$21.08	$22.79	$20.85	$22.43	$22.43	1,119,285
2022-06-06	$21.15	$21.66	$19.75	$21.37	$21.37	629,376
2022-06-03	$18.81	$21.60	$18.43	$20.92	$20.92	985,207
2022-06-02	$18.60	$19.27	$17.49	$18.80	$18.80	291,328
2022-06-01	$18.31	$19.28	$18.10	$18.78	$18.78	792,107
2022-05-31	$19.62	$19.62	$17.63	$18.56	$18.56	675,466
2022-05-27	$14.50	$18.72	$14.50	$18.53	$18.53	675,952
2022-05-26	$14.81	$14.86	$13.47	$13.98	$13.98	727,460
2022-05-25	$14.82	$16.38	$14.33	$14.81	$14.81	238,098
2022-05-24	$15.97	$16.14	$14.65	$14.87	$14.87	240,125
2022-05-23	$16.87	$17.09	$15.90	$16.08	$16.08	196,744
2022-05-20	$16.39	$17.25	$15.91	$16.80	$16.80	262,016
2022-05-19	$16.05	$16.35	$15.51	$16.22	$16.22	156,207
2022-05-18	$15.95	$16.48	$15.47	$15.81	$15.81	209,488
2022-05-17	$16.54	$16.93	$16.07	$16.28	$16.28	467,357
2022-05-16	$16.00	$17.11	$15.36	$15.98	$15.98	204,396
2022-05-13	$15.95	$16.93	$14.86	$15.97	$15.97	223,877
2022-05-12	$16.03	$16.35	$14.78	$15.66	$15.66	229,275
2022-05-11	$18.04	$18.40	$16.06	$16.26	$16.26	451,474
2022-05-10	$17.77	$19.25	$16.91	$18.07	$18.07	557,153
2022-05-09	$17.47	$18.00	$16.30	$16.83	$16.83	359,731
2022-05-06	$18.51	$18.74	$17.06	$17.92	$17.92	697,471
2022-05-05	$20.02	$20.47	$18.34	$18.50	$18.50	241,326
2022-05-04	$21.16	$21.16	$18.98	$20.04	$20.04	565,142
2022-05-03	$20.82	$21.76	$20.72	$21.13	$21.13	344,915
2022-05-02	$20.29	$21.47	$20.25	$21.27	$21.27	343,730
2022-04-29	$21.42	$21.96	$20.36	$20.40	$20.40	216,883
2022-04-28	$22.00	$22.01	$20.03	$21.42	$21.42	211,615
2022-04-27	$21.60	$22.20	$21.25	$21.81	$21.81	396,722
2022-04-26	$22.80	$22.80	$21.10	$21.47	$21.47	178,560
2022-04-25	$22.36	$23.04	$21.94	$22.82	$22.82	189,625
2022-04-22	$21.74	$22.81	$21.18	$22.39	$22.39	307,000
2022-04-21	$23.88	$23.99	$21.74	$22.00	$22.00	272,648
2022-04-20	$24.34	$24.34	$23.28	$23.68	$23.68	119,063
2022-04-19	$23.79	$24.50	$23.40	$24.28	$24.28	145,713
2022-04-18	$25.89	$25.89	$23.77	$24.03	$24.03	98,893
2022-04-14	$24.90	$26.43	$24.56	$26.16	$26.16	169,861
2022-04-13	$24.12	$25.17	$23.94	$24.92	$24.92	154,739
2022-04-12	$25.25	$26.19	$23.97	$24.26	$24.26	303,088
2022-04-11	$27.50	$27.75	$25.14	$25.27	$25.27	664,318
2022-04-08	$28.98	$28.98	$27.23	$28.00	$28.00	709,690
2022-04-07	$29.11	$29.63	$27.78	$29.00	$29.00	101,970
2022-04-06	$28.85	$29.74	$28.09	$29.25	$29.25	102,287
2022-04-05	$27.88	$29.82	$27.75	$29.16	$29.16	306,403
2022-04-04	$27.33	$28.58	$26.09	$27.99	$27.99	157,400
2022-04-01	$26.54	$27.38	$25.57	$27.25	$27.25	191,789
2022-03-31	$26.30	$27.26	$26.17	$26.44	$26.44	92,299
2022-03-30	$26.47	$27.71	$26.04	$26.52	$26.52	113,651
2022-03-29	$25.94	$26.91	$25.94	$26.78	$26.78	54,227
2022-03-28	$26.73	$26.91	$25.33	$25.59	$25.59	46,638
2022-03-25	$27.17	$27.59	$26.54	$26.97	$26.97	82,221
2022-03-24	$26.90	$27.10	$26.47	$26.93	$26.93	51,160
2022-03-23	$27.04	$27.19	$25.95	$26.65	$26.65	71,209
2022-03-22	$27.23	$28.14	$26.51	$27.26	$27.26	75,882
2022-03-21	$27.56	$27.96	$26.91	$27.21	$27.21	95,028
2022-03-18	$27.91	$28.48	$27.30	$27.44	$27.44	110,042
2022-03-17	$27.94	$29.15	$27.87	$28.30	$28.30	45,388
2022-03-16	$26.59	$28.45	$26.40	$28.44	$28.44	107,335
2022-03-15	$26.31	$26.31	$25.01	$26.20	$26.20	56,146
2022-03-14	$27.10	$27.46	$25.53	$25.75	$25.75	105,524
2022-03-11	$27.96	$28.27	$26.98	$27.19	$27.19	72,386
2022-03-10	$26.91	$28.13	$26.57	$27.96	$27.96	60,468
2022-03-09	$26.01	$27.36	$25.59	$27.27	$27.27	197,733
2022-03-08	$25.92	$26.24	$25.22	$25.30	$25.30	101,385
2022-03-07	$26.17	$27.06	$25.19	$25.68	$25.68	193,936
2022-03-04	$27.09	$28.05	$26.17	$26.43	$26.43	208,907
2022-03-03	$29.57	$29.73	$26.38	$27.16	$27.16	279,882
2022-03-02	$28.41	$30.26	$28.11	$29.40	$29.40	126,564
2022-03-01	$28.38	$29.73	$27.66	$28.48	$28.48	122,453
2022-02-28	$26.59	$28.09	$26.29	$28.09	$28.09	131,979
2022-02-25	$25.78	$26.94	$25.19	$26.77	$26.77	84,214
2022-02-24	$24.48	$25.87	$24.18	$25.58	$25.58	124,589
2022-02-23	$25.48	$25.76	$25.05	$25.15	$25.15	86,172
2022-02-22	$25.30	$25.78	$24.74	$25.30	$25.30	200,868
2022-02-18	$26.27	$26.69	$24.87	$25.44	$25.44	235,562
2022-02-17	$27.64	$27.96	$26.43	$26.49	$26.49	143,872
2022-02-16	$26.86	$28.51	$26.74	$27.75	$27.75	88,060
2022-02-15	$25.82	$26.95	$25.82	$26.84	$26.84	128,272
2022-02-14	$26.56	$26.56	$25.50	$25.62	$25.62	72,619
2022-02-11	$26.54	$27.58	$26.49	$26.74	$26.74	93,865
2022-02-10	$26.34	$27.44	$26.01	$26.33	$26.33	153,254
2022-02-09	$25.54	$26.27	$25.00	$26.14	$26.14	121,543
2022-02-08	$25.64	$25.69	$24.29	$25.16	$25.16	107,375
2022-02-07	$25.88	$27.15	$25.42	$25.85	$25.85	100,537
2022-02-04	$24.89	$26.13	$24.71	$25.84	$25.84	75,536
2022-02-03	$24.79	$25.15	$24.38	$25.01	$25.01	78,102
2022-02-02	$25.55	$25.55	$24.00	$25.07	$25.07	81,418
2022-02-01	$24.73	$25.50	$24.31	$25.29	$25.29	297,543
2022-01-31	$23.84	$25.10	$23.67	$24.61	$24.61	152,409
2022-01-28	$23.76	$23.95	$22.22	$23.58	$23.58	185,142
2022-01-27	$25.35	$26.00	$23.84	$23.98	$23.98	151,950
2022-01-26	$25.72	$27.17	$24.41	$24.98	$24.98	421,384
2022-01-25	$26.02	$26.69	$24.71	$26.31	$26.31	139,581
2022-01-24	$25.44	$26.73	$24.50	$26.50	$26.50	142,394
2022-01-21	$25.90	$26.50	$25.17	$25.90	$25.90	87,867
2022-01-20	$26.62	$28.35	$26.04	$26.04	$26.04	153,549
2022-01-19	$26.92	$27.97	$26.45	$26.52	$26.52	109,454
2022-01-18	$28.18	$28.50	$26.74	$26.79	$26.79	136,969
2022-01-14	$27.60	$28.52	$26.49	$28.46	$28.46	135,279
2022-01-13	$27.77	$28.50	$26.66	$27.63	$27.63	153,736
2022-01-12	$29.73	$29.74	$27.57	$27.93	$27.93	375,710
2022-01-11	$28.68	$30.23	$28.50	$29.78	$29.78	187,573
2022-01-10	$28.79	$29.11	$27.84	$28.50	$28.50	153,414
2022-01-07	$28.93	$29.76	$28.40	$29.14	$29.14	149,160
2022-01-06	$29.12	$30.43	$27.83	$29.07	$29.07	168,883
2022-01-05	$29.51	$30.30	$28.82	$29.34	$29.34	162,482
2022-01-04	$30.94	$30.94	$29.37	$29.68	$29.68	122,410
2022-01-03	$31.96	$32.37	$30.20	$30.91	$30.91	269,262
2021-12-31	$32.42	$33.09	$31.74	$31.80	$31.80	133,526
2021-12-30	$32.00	$32.88	$31.68	$32.29	$32.29	153,874
2021-12-29	$32.02	$32.39	$31.47	$32.12	$32.12	147,018
2021-12-28	$31.74	$32.70	$31.62	$32.16	$32.16	127,829
2021-12-27	$32.30	$32.56	$31.35	$31.97	$31.97	93,985
2021-12-23	$31.76	$32.56	$31.31	$32.24	$32.24	212,209
2021-12-22	$30.95	$32.16	$30.16	$31.76	$31.76	157,596
2021-12-21	$30.16	$31.06	$29.40	$31.06	$31.06	746,868
2021-12-20	$30.20	$30.77	$29.17	$29.87	$29.87	332,338
2021-12-17	$29.73	$30.60	$29.42	$30.29	$30.29	632,225
2021-12-16	$30.47	$30.74	$29.58	$30.33	$30.33	247,957
2021-12-15	$27.91	$30.50	$27.11	$30.49	$30.49	350,152
2021-12-14	$28.04	$28.75	$27.09	$28.11	$28.11	151,140
2021-12-13	$28.70	$29.92	$27.83	$28.43	$28.43	195,147
2021-12-10	$27.17	$28.51	$26.93	$28.45	$28.45	212,161
2021-12-09	$26.77	$28.35	$26.57	$27.17	$27.17	160,459
2021-12-08	$26.35	$27.51	$25.94	$27.09	$27.09	878,537
2021-12-07	$25.05	$26.55	$25.05	$26.24	$26.24	143,277
2021-12-06	$25.50	$26.57	$23.68	$24.79	$24.79	173,428
2021-12-03	$25.83	$25.93	$24.42	$24.67	$24.67	164,083
2021-12-02	$25.12	$26.36	$24.55	$25.91	$25.91	202,716
2021-12-01	$26.11	$26.47	$24.47	$25.05	$25.05	225,948
2021-11-30	$24.99	$26.54	$24.69	$26.01	$26.01	481,955
2021-11-29	$26.82	$26.95	$24.91	$24.98	$24.98	151,073
2021-11-26	$26.29	$26.85	$25.99	$26.50	$26.50	81,342
2021-11-24	$25.31	$26.63	$24.77	$26.53	$26.53	209,977
2021-11-23	$26.10	$26.67	$24.60	$25.38	$25.38	214,549
2021-11-22	$28.40	$28.92	$26.17	$26.25	$26.25	233,837
2021-11-19	$28.31	$29.08	$27.51	$28.56	$28.56	392,824
2021-11-18	$28.54	$29.17	$28.01	$28.30	$28.30	146,126
2021-11-17	$29.39	$29.39	$28.14	$28.53	$28.53	233,438
2021-11-16	$29.54	$29.75	$28.38	$28.65	$28.65	215,109
2021-11-15	$29.35	$29.68	$28.94	$29.66	$29.66	176,707
2021-11-12	$29.58	$29.58	$27.98	$29.20	$29.20	266,267
2021-11-11	$28.30	$28.75	$27.89	$28.32	$28.32	190,309
2021-11-10	$27.23	$28.48	$27.15	$28.28	$28.28	309,627
2021-11-09	$27.18	$27.72	$26.94	$27.47	$27.47	225,464
2021-11-08	$29.69	$29.69	$26.70	$27.58	$27.58	398,559
2021-11-05	$29.33	$30.31	$28.29	$29.71	$29.71	1,300,349
2021-11-04	$31.59	$32.35	$31.08	$31.39	$31.39	158,455
2021-11-03	$31.00	$33.00	$30.30	$31.62	$31.62	473,530
2021-11-02	$29.12	$30.55	$28.38	$30.50	$30.50	247,227
2021-11-01	$28.05	$29.30	$27.76	$29.24	$29.24	250,241
2021-10-29	$27.11	$28.11	$26.97	$28.05	$28.05	200,456
2021-10-28	$26.78	$27.12	$26.04	$27.04	$27.04	174,505
2021-10-27	$27.05	$27.62	$26.48	$26.85	$26.85	214,189
2021-10-26	$27.93	$27.93	$27.00	$27.13	$27.13	317,949
2021-10-25	$28.35	$28.68	$27.57	$27.99	$27.99	431,951
2021-10-22	$28.40	$28.58	$27.87	$28.35	$28.35	423,517
2021-10-21	$28.54	$29.00	$28.16	$28.60	$28.60	205,402
2021-10-20	$28.27	$29.23	$28.16	$28.47	$28.47	365,167
2021-10-19	$29.45	$30.77	$28.26	$28.43	$28.43	335,565
2021-10-18	$30.72	$31.57	$29.11	$29.25	$29.25	380,307
2021-10-15	$30.19	$31.34	$30.03	$30.89	$30.89	212,635
2021-10-14	$31.60	$31.60	$30.00	$30.36	$30.36	212,346
2021-10-13	$30.95	$31.80	$30.25	$31.14	$31.14	328,718
2021-10-12	$30.59	$31.71	$29.39	$30.50	$30.50	626,774
2021-10-11	$28.28	$31.57	$27.95	$30.99	$30.99	802,764
2021-10-08	$27.75	$28.86	$26.81	$28.10	$28.10	1,846,018
2021-10-07	$29.15	$29.77	$24.78	$27.49	$27.49	16,228,090
2021-10-06	$20.13	$20.68	$19.80	$20.00	$20.00	49,495
2021-10-05	$21.50	$21.60	$19.92	$20.23	$20.23	173,266
2021-10-04	$21.78	$22.19	$20.76	$21.50	$21.50	98,318
2021-10-01	$21.99	$22.24	$20.61	$22.00	$22.00	115,296
2021-09-30	$21.29	$22.99	$21.13	$22.00	$22.00	159,025
2021-09-29	$21.49	$21.79	$20.80	$21.00	$21.00	124,846
2021-09-28	$22.01	$22.58	$21.16	$21.33	$21.33	103,360
2021-09-27	$22.06	$22.55	$21.66	$22.33	$22.33	65,827
2021-09-24	$22.62	$22.99	$22.02	$22.21	$22.21	63,263
2021-09-23	$23.00	$23.38	$22.67	$22.94	$22.94	126,119
2021-09-22	$23.74	$23.74	$22.39	$22.90	$22.90	513,145
2021-09-21	$23.21	$23.88	$22.99	$23.59	$23.59	174,696
2021-09-20	$25.16	$25.16	$23.00	$23.05	$23.05	119,361
2021-09-17	$25.00	$25.86	$24.74	$25.63	$25.63	42,119
2021-09-16	$26.29	$26.29	$24.82	$25.16	$25.16	66,812
2021-09-15	$26.54	$27.05	$25.30	$25.56	$25.56	125,197
2021-09-14	$26.51	$27.18	$26.26	$26.53	$26.53	50,364
2021-09-13	$27.04	$27.49	$26.32	$26.59	$26.59	59,565
2021-09-10	$26.38	$27.43	$26.07	$27.06	$27.06	99,769
2021-09-09	$26.70	$27.80	$26.36	$27.10	$27.10	86,914
2021-09-08	$26.26	$27.17	$23.92	$26.73	$26.73	156,852
2021-09-07	$26.91	$27.05	$26.22	$26.33	$26.33	137,221
2021-09-03	$27.33	$27.33	$26.21	$26.91	$26.91	63,361
2021-09-02	$26.66	$27.50	$25.99	$27.23	$27.23	112,795
2021-09-01	$25.52	$26.86	$25.01	$26.57	$26.57	74,827
2021-08-31	$26.07	$26.75	$24.67	$26.08	$26.08	184,842
2021-08-30	$26.56	$26.89	$25.70	$26.02	$26.02	93,872
2021-08-27	$25.87	$26.56	$25.52	$26.56	$26.56	98,989
2021-08-26	$25.16	$25.87	$24.91	$25.75	$25.75	121,936
2021-08-25	$24.16	$26.24	$24.06	$25.10	$25.10	169,248
2021-08-24	$24.62	$24.75	$23.56	$24.42	$24.42	239,964
2021-08-23	$22.53	$24.80	$22.53	$24.77	$24.77	182,538
2021-08-20	$21.75	$22.38	$20.55	$22.22	$22.22	234,467
2021-08-19	$19.71	$22.06	$19.21	$22.02	$22.02	719,779
2021-08-18	$20.11	$20.52	$19.24	$19.75	$19.75	479,519
2021-08-17	$18.39	$20.46	$18.37	$19.99	$19.99	435,482
2021-08-16	$19.33	$19.38	$18.44	$18.70	$18.70	200,116
2021-08-13	$19.56	$19.93	$19.29	$19.60	$19.60	151,900
2021-08-12	$19.40	$19.61	$19.05	$19.55	$19.55	90,348
2021-08-11	$18.81	$19.63	$18.53	$19.59	$19.59	276,722
2021-08-10	$19.69	$20.00	$18.83	$18.97	$18.97	190,989
2021-08-09	$19.46	$20.25	$19.09	$19.72	$19.72	300,819
2021-08-06	$18.98	$19.89	$18.44	$19.85	$19.85	269,311
2021-08-05	$19.24	$19.69	$18.50	$18.90	$18.90	712,755
2021-08-04	$18.10	$19.40	$17.79	$19.27	$19.27	144,053
2021-08-03	$17.98	$18.24	$17.27	$18.10	$18.10	316,224
2021-08-02	$17.07	$17.91	$17.07	$17.82	$17.82	474,642
2021-07-30	$17.38	$17.50	$16.70	$17.20	$17.20	167,946
2021-07-29	$17.05	$17.61	$16.70	$17.58	$17.58	130,172
2021-07-28	$16.51	$17.40	$16.51	$17.10	$17.10	76,378
2021-07-27	$16.76	$16.76	$16.14	$16.48	$16.48	153,857
2021-07-26	$18.18	$18.18	$16.23	$16.86	$16.86	202,904
2021-07-23	$18.51	$18.85	$17.60	$18.32	$18.32	145,548
2021-07-22	$18.80	$19.14	$18.33	$18.56	$18.56	156,410
2021-07-21	$17.79	$19.01	$17.68	$18.82	$18.82	124,662
2021-07-20	$17.51	$18.01	$17.42	$17.86	$17.86	70,994
2021-07-19	$17.03	$17.84	$17.03	$17.58	$17.58	145,923
2021-07-16	$17.13	$17.90	$16.87	$17.24	$17.24	180,453
2021-07-15	$17.66	$17.66	$16.81	$17.11	$17.11	153,223
2021-07-14	$17.66	$17.88	$17.18	$17.31	$17.31	197,425
2021-07-13	$17.92	$18.08	$17.60	$17.85	$17.85	305,685
2021-07-12	$17.72	$18.13	$17.55	$18.02	$18.02	376,784
2021-07-09	$18.04	$18.06	$17.56	$17.82	$17.82	479,605
2021-07-08	$18.75	$18.75	$17.51	$18.04	$18.04	147,982
2021-07-07	$20.68	$20.81	$18.53	$18.72	$18.72	224,793
2021-07-06	$21.35	$21.76	$20.53	$20.58	$20.58	216,134
2021-07-02	$20.75	$21.23	$20.65	$21.08	$21.08	2,662,093
2021-07-01	$21.28	$21.56	$20.76	$20.88	$20.88	194,570
2021-06-30	$21.05	$21.26	$20.77	$21.07	$21.07	106,182
2021-06-29	$21.33	$22.32	$20.80	$21.17	$21.17	73,032
2021-06-28	$22.70	$22.90	$21.18	$21.40	$21.40	87,931
2021-06-25	$22.33	$22.68	$22.11	$22.45	$22.45	210,799
2021-06-24	$22.30	$23.12	$22.22	$22.23	$22.23	137,244
2021-06-23	$21.52	$22.50	$21.52	$22.32	$22.32	99,980
2021-06-22	$21.76	$22.00	$21.20	$21.75	$21.75	164,880
2021-06-21	$21.46	$22.12	$21.00	$21.85	$21.85	213,873
2021-06-18	$21.05	$22.06	$20.73	$21.84	$21.84	396,199
2021-06-17	$20.81	$21.04	$20.52	$21.00	$21.00	152,083
2021-06-16	$21.22	$21.66	$20.90	$20.93	$20.93	265,802
2021-06-15	$22.65	$22.65	$21.12	$21.40	$21.40	104,449
2021-06-14	$23.11	$23.76	$22.26	$22.65	$22.65	80,796
2021-06-11	$23.68	$23.76	$23.14	$23.14	$23.14	94,188
2021-06-10	$23.22	$23.78	$23.15	$23.65	$23.65	111,957
2021-06-09	$23.63	$23.99	$23.06	$23.17	$23.17	97,812
2021-06-08	$22.95	$24.28	$22.94	$23.50	$23.50	218,232
2021-06-07	$21.92	$23.40	$21.23	$22.90	$22.90	764,678
2021-06-04	$20.04	$22.89	$19.62	$20.68	$20.68	1,136,077
2021-06-03	$20.13	$21.30	$19.75	$20.00	$20.00	252,015
2021-06-02	$21.20	$21.42	$20.03	$20.15	$20.15	150,376
2021-06-01	$21.15	$21.62	$20.94	$21.08	$21.08	202,158
2021-05-28	$21.07	$21.29	$20.84	$21.15	$21.15	275,394
2021-05-27	$21.19	$21.69	$20.86	$21.05	$21.05	314,711
2021-05-26	$20.77	$21.30	$20.77	$21.10	$21.10	169,082
2021-05-25	$20.96	$21.30	$20.74	$20.97	$20.97	147,524
2021-05-24	$20.82	$21.43	$20.50	$21.00	$21.00	236,808
2021-05-21	$21.61	$22.39	$20.45	$20.94	$20.94	214,616
2021-05-20	$25.24	$25.24	$20.76	$21.29	$21.29	1,319,770
2021-05-19	$24.75	$25.68	$23.61	$25.22	$25.22	1,023,511
2021-05-18	$22.99	$26.12	$22.60	$25.48	$25.48	284,016
2021-05-17	$22.06	$22.75	$21.46	$22.54	$22.54	102,560
2021-05-14	$22.11	$22.65	$21.68	$22.13	$22.13	93,688
2021-05-13	$22.41	$23.02	$20.41	$22.00	$22.00	116,018
2021-05-12	$22.07	$23.44	$21.20	$22.30	$22.30	102,205
2021-05-11	$20.64	$22.85	$20.00	$22.33	$22.33	132,850
2021-05-10	$20.28	$21.33	$19.42	$20.92	$20.92	80,069
2021-05-07	$20.41	$21.24	$20.15	$20.31	$20.31	87,310
2021-05-06	$20.97	$21.71	$20.00	$20.29	$20.29	30,572
2021-05-05	$21.41	$21.94	$21.02	$21.12	$21.12	38,839
2021-05-04	$22.70	$23.38	$21.06	$21.43	$21.43	57,873
2021-05-03	$20.88	$22.94	$20.88	$22.78	$22.78	123,570
2021-04-30	$21.58	$23.47	$20.37	$20.94	$20.94	124,245
2021-04-29	$22.41	$22.68	$21.26	$21.69	$21.69	38,032
2021-04-28	$22.72	$22.72	$21.78	$22.31	$22.31	68,382
2021-04-27	$23.21	$23.21	$22.09	$22.56	$22.56	62,295
2021-04-26	$23.61	$23.78	$22.79	$23.36	$23.36	41,879
2021-04-23	$23.96	$24.04	$23.11	$23.50	$23.50	136,983
2021-04-22	$23.12	$23.97	$22.30	$23.75	$23.75	118,391
2021-04-21	$22.21	$23.33	$21.54	$23.10	$23.10	84,470
2021-04-20	$21.97	$22.41	$21.76	$22.06	$22.06	43,037
2021-04-19	$22.25	$22.42	$21.76	$22.10	$22.10	56,779
2021-04-16	$22.91	$22.91	$21.80	$22.52	$22.52	49,294
2021-04-15	$23.51	$24.00	$22.90	$22.91	$22.91	89,801
2021-04-14	$22.86	$23.70	$22.34	$23.22	$23.22	113,664
2021-04-13	$22.98	$23.21	$22.25	$22.64	$22.64	67,978
2021-04-12	$23.00	$23.31	$22.42	$22.83	$22.83	91,654
2021-04-09	$23.17	$23.40	$22.78	$23.06	$23.06	59,159
2021-04-08	$22.91	$23.45	$22.61	$23.29	$23.29	90,313
2021-04-07	$22.85	$23.09	$21.94	$22.28	$22.28	65,884
2021-04-06	$23.24	$23.42	$22.28	$23.00	$23.00	91,006
2021-04-05	$22.35	$23.51	$22.09	$23.51	$23.51	198,568
2021-04-01	$21.07	$21.92	$20.46	$21.59	$21.59	167,756
2021-03-31	$20.30	$21.20	$20.24	$20.89	$20.89	120,991
2021-03-30	$18.59	$20.30	$18.35	$20.23	$20.23	590,628
2021-03-29	$20.98	$20.98	$18.90	$19.50	$19.50	224,722
2021-03-26	$21.24	$21.71	$19.91	$20.88	$20.88	81,920
2021-03-25	$20.35	$22.38	$19.90	$20.96	$20.96	94,553
2021-03-24	$22.00	$22.30	$20.30	$20.70	$20.70	121,647
2021-03-23	$23.03	$23.03	$21.23	$21.87	$21.87	134,155
2021-03-22	$23.25	$23.44	$22.45	$23.17	$23.17	191,983
2021-03-19	$22.76	$23.88	$22.35	$22.95	$22.95	161,052
2021-03-18	$23.25	$24.30	$21.87	$21.99	$21.99	75,711
2021-03-17	$24.84	$24.84	$22.73	$22.74	$22.74	57,677
2021-03-16	$23.40	$24.31	$22.60	$23.34	$23.34	550,214
2021-03-15	$22.84	$23.52	$21.28	$22.04	$22.04	57,900
2021-03-12	$22.05	$24.26	$21.69	$22.91	$22.91	54,828
2021-03-11	$24.53	$24.53	$21.98	$22.42	$22.42	84,837
2021-03-10	$23.66	$24.51	$22.56	$24.46	$24.46	71,747
2021-03-09	$23.18	$24.38	$22.10	$23.23	$23.23	52,144
2021-03-08	$23.00	$23.66	$22.23	$22.66	$22.66	113,970
2021-03-05	$21.96	$22.94	$20.40	$22.74	$22.74	109,807
2021-03-04	$22.97	$23.91	$21.12	$21.53	$21.53	148,442
2021-03-03	$24.02	$24.35	$22.65	$23.12	$23.12	139,903
2021-03-02	$23.81	$24.49	$22.85	$23.75	$23.75	100,531
2021-03-01	$23.00	$24.08	$22.84	$23.83	$23.83	159,190
2021-02-26	$20.50	$22.50	$20.50	$22.50	$22.50	194,219
2021-02-25	$20.98	$21.48	$19.35	$20.50	$20.50	121,023
2021-02-24	$21.76	$22.25	$20.76	$20.78	$20.78	116,227
2021-02-23	$22.01	$22.42	$20.18	$21.83	$21.83	82,723
2021-02-22	$22.92	$23.15	$21.34	$22.02	$22.02	109,829
2021-02-19	$22.66	$23.18	$22.43	$22.84	$22.84	170,000
2021-02-18	$23.29	$23.29	$22.51	$22.68	$22.68	105,436
2021-02-17	$24.40	$24.40	$23.05	$23.54	$23.54	106,266
2021-02-16	$25.28	$25.28	$23.63	$24.43	$24.43	255,321
2021-02-12	$23.53	$25.12	$22.71	$24.90	$24.90	118,777
2021-02-11	$23.59	$24.99	$23.10	$23.84	$23.84	101,893
2021-02-10	$25.58	$26.50	$23.32	$23.59	$23.59	210,468
2021-02-09	$26.26	$26.26	$25.24	$25.39	$25.39	71,608
2021-02-08	$26.20	$26.43	$25.36	$25.61	$25.61	104,598
2021-02-05	$25.35	$26.50	$25.00	$26.00	$26.00	137,224
2021-02-04	$26.32	$26.32	$25.00	$25.36	$25.36	87,541
2021-02-03	$26.21	$26.69	$24.68	$26.10	$26.10	157,362
2021-02-02	$26.97	$26.97	$25.49	$26.12	$26.12	151,817
2021-02-01	$27.60	$27.60	$26.10	$26.50	$26.50	140,615
2021-01-29	$26.69	$27.71	$26.00	$27.52	$27.52	247,281
2021-01-28	$26.72	$27.68	$26.30	$26.62	$26.62	328,877
2021-01-27	$29.35	$29.35	$27.03	$27.51	$27.51	199,330
2021-01-26	$31.00	$31.27	$28.16	$29.11	$29.11	395,144
2021-01-25	$27.59	$28.88	$26.74	$28.16	$28.16	459,403
2021-01-22	$26.79	$30.59	$26.45	$27.20	$27.20	531,962
2021-01-21	$26.02	$27.50	$24.90	$27.22	$27.22	1,303,742
2021-01-20	$24.38	$26.18	$23.24	$25.03	$25.03	243,805
2021-01-19	$23.50	$25.49	$23.21	$24.71	$24.71	237,846
2021-01-15	$23.00	$23.48	$22.34	$23.31	$23.31	140,563
2021-01-14	$23.02	$23.02	$21.98	$22.89	$22.89	72,499
2021-01-13	$24.10	$24.10	$22.00	$22.09	$22.09	124,904
2021-01-12	$19.29	$24.52	$19.29	$24.06	$24.06	190,880
2021-01-11	$20.34	$20.42	$19.53	$20.00	$20.00	81,428
2021-01-08	$19.61	$20.97	$18.50	$20.73	$20.73	517,519
2021-01-07	$15.94	$16.92	$15.94	$16.16	$16.16	89,870
2021-01-06	$16.01	$17.07	$15.93	$16.35	$16.35	67,788
2021-01-05	$16.68	$16.68	$16.05	$16.14	$16.14	33,530
2021-01-04	$17.40	$17.41	$16.35	$16.63	$16.63	60,559
2020-12-31	$17.52	$17.58	$17.11	$17.53	$17.53	14,652
2020-12-30	$17.35	$17.99	$16.99	$17.61	$17.61	39,329
2020-12-29	$18.66	$18.66	$16.92	$17.43	$17.43	62,688
2020-12-28	$18.00	$18.19	$16.55	$17.80	$17.80	88,900
2020-12-24	$18.38	$18.50	$17.92	$18.17	$18.17	35,969
2020-12-23	$17.30	$18.61	$17.25	$18.36	$18.36	102,982
2020-12-22	$16.60	$17.15	$16.52	$17.05	$17.05	43,632
2020-12-21	$15.70	$16.65	$15.68	$16.50	$16.50	103,807
2020-12-18	$16.25	$16.31	$15.69	$16.00	$16.00	315,849
2020-12-17	$16.11	$16.65	$15.70	$16.23	$16.23	95,418
2020-12-16	$17.06	$17.30	$15.94	$15.97	$15.97	45,195
2020-12-15	$17.05	$17.44	$16.65	$16.95	$16.95	31,922
2020-12-14	$17.68	$17.85	$16.87	$16.87	$16.87	27,580
2020-12-11	$17.65	$17.83	$17.42	$17.47	$17.47	26,412
2020-12-10	$17.52	$17.80	$17.23	$17.58	$17.58	29,716
2020-12-09	$18.09	$18.17	$16.53	$17.50	$17.50	183,585
2020-12-08	$17.40	$18.04	$17.29	$18.04	$18.04	43,323
2020-12-07	$17.00	$17.68	$16.54	$17.55	$17.55	131,484
2020-12-04	$17.38	$17.88	$16.96	$17.05	$17.05	32,913
2020-12-03	$18.15	$18.25	$17.00	$17.56	$17.56	56,546
2020-12-02	$16.80	$18.00	$16.62	$18.00	$18.00	60,738
2020-12-01	$17.19	$17.19	$16.23	$17.06	$17.06	1,366,110
2020-11-30	$16.40	$17.17	$16.17	$17.13	$17.13	94,633
2020-11-27	$16.00	$16.50	$15.99	$16.50	$16.50	31,232
2020-11-25	$16.02	$16.29	$15.75	$16.18	$16.18	35,713
2020-11-24	$15.61	$16.41	$15.61	$16.05	$16.05	29,989
2020-11-23	$16.25	$16.31	$15.50	$15.89	$15.89	62,717
2020-11-20	$15.00	$16.35	$14.90	$16.25	$16.25	493,865
2020-11-19	$14.65	$15.13	$14.21	$15.00	$15.00	867,690
2020-11-18	$14.17	$15.00	$14.17	$14.61	$14.61	215,630
2020-11-17	$13.37	$14.97	$13.37	$14.70	$14.70	82,460
2020-11-16	$13.03	$13.75	$13.03	$13.65	$13.65	52,623
2020-11-13	$13.06	$13.29	$13.04	$13.14	$13.14	19,552
2020-11-12	$13.47	$13.54	$12.41	$13.20	$13.20	74,986
2020-11-11	$13.19	$13.83	$13.15	$13.20	$13.20	77,129
2020-11-10	$12.94	$13.40	$12.49	$12.85	$12.85	260,602
2020-11-09	$12.27	$13.10	$12.27	$12.87	$12.87	49,716
2020-11-06	$12.48	$12.69	$12.29	$12.61	$12.61	16,289
2020-11-05	$13.01	$13.01	$12.26	$12.54	$12.54	19,229
2020-11-04	$11.76	$13.25	$11.76	$13.03	$13.03	32,621
2020-11-03	$11.56	$11.74	$11.19	$11.72	$11.72	26,510
2020-11-02	$12.19	$12.40	$11.33	$11.40	$11.40	14,585
2020-10-30	$12.97	$13.02	$12.15	$12.18	$12.18	33,822
2020-10-29	$13.00	$13.10	$12.67	$12.89	$12.89	268,470
2020-10-28	$13.00	$13.16	$12.82	$13.00	$13.00	47,852
2020-10-27	$13.00	$13.31	$13.00	$13.26	$13.26	21,884
2020-10-26	$12.84	$13.23	$12.80	$13.07	$13.07	17,681
2020-10-23	$13.06	$13.26	$12.91	$13.06	$13.06	14,761
2020-10-22	$12.98	$13.02	$12.58	$12.99	$12.99	60,409
2020-10-21	$12.98	$13.15	$12.74	$12.90	$12.90	383,290
2020-10-20	$12.97	$13.29	$12.79	$13.16	$13.16	63,267
2020-10-19	$13.09	$13.28	$12.89	$13.10	$13.10	28,596
2020-10-16	$12.90	$13.27	$12.79	$13.05	$13.05	19,430
2020-10-15	$13.43	$13.79	$12.90	$12.94	$12.94	291,993
2020-10-14	$13.40	$13.80	$13.03	$13.41	$13.41	52,629
2020-10-13	$13.32	$13.76	$12.83	$13.19	$13.19	36,751
2020-10-12	$12.71	$13.50	$12.70	$13.25	$13.25	82,859
2020-10-09	$12.89	$12.89	$12.54	$12.70	$12.70	18,236
2020-10-08	$12.50	$12.75	$12.44	$12.67	$12.67	9,605
2020-10-07	$12.90	$12.94	$12.65	$12.71	$12.71	24,399
2020-10-06	$12.54	$12.84	$12.45	$12.57	$12.57	21,095
2020-10-05	$12.20	$12.75	$12.02	$12.56	$12.56	25,531
2020-10-02	$12.15	$12.16	$11.83	$12.03	$12.03	40,325
2020-10-01	$12.36	$12.36	$11.96	$12.31	$12.31	41,959
2020-09-30	$12.10	$12.13	$11.95	$12.00	$12.00	23,623
2020-09-29	$12.15	$12.18	$11.72	$12.11	$12.11	28,849
2020-09-28	$12.25	$12.29	$11.87	$12.05	$12.05	43,166
2020-09-25	$11.86	$12.15	$11.75	$12.05	$12.05	35,701
2020-09-24	$11.66	$11.89	$11.54	$11.69	$11.69	40,701
2020-09-23	$12.44	$12.44	$11.70	$11.82	$11.82	69,419
2020-09-22	$11.99	$12.04	$11.46	$11.98	$11.98	46,671
2020-09-21	$12.72	$12.72	$11.58	$11.88	$11.88	80,133
2020-09-18	$12.10	$13.39	$12.10	$12.94	$12.94	107,957
2020-09-17	$11.77	$12.00	$11.57	$11.65	$11.65	15,349
2020-09-16	$12.35	$12.35	$11.76	$11.89	$11.89	27,938
2020-09-15	$11.66	$13.76	$11.66	$12.25	$12.25	318,211
2020-09-14	$11.22	$11.72	$11.13	$11.46	$11.46	58,346
2020-09-11	$11.00	$11.32	$10.85	$11.03	$11.03	46,688
2020-09-10	$11.04	$11.30	$10.66	$11.10	$11.10	274,880
2020-09-09	$10.80	$11.39	$10.61	$11.02	$11.02	138,975
2020-09-08	$10.70	$10.82	$10.21	$10.57	$10.57	65,518
2020-09-04	$11.13	$11.17	$10.18	$10.92	$10.92	85,292
2020-09-03	$11.37	$11.37	$10.33	$11.14	$11.14	291,024
2020-09-02	$12.05	$12.09	$11.15	$11.24	$11.24	193,693
2020-09-01	$12.14	$12.27	$11.73	$12.03	$12.03	39,343
2020-08-31	$11.97	$12.10	$11.70	$12.07	$12.07	61,934
2020-08-28	$11.97	$12.05	$11.60	$11.76	$11.76	23,191
2020-08-27	$12.19	$12.25	$11.84	$11.88	$11.88	79,765
2020-08-26	$12.19	$12.24	$11.85	$12.02	$12.02	56,921
2020-08-25	$11.99	$12.22	$11.69	$12.16	$12.16	62,631
2020-08-24	$12.24	$12.24	$11.48	$11.57	$11.57	34,134
2020-08-21	$12.71	$12.71	$12.20	$12.32	$12.32	23,370
2020-08-20	$12.91	$12.96	$12.54	$12.72	$12.72	42,986
2020-08-19	$12.98	$13.49	$12.76	$12.94	$12.94	30,192
2020-08-18	$13.10	$13.19	$12.75	$13.05	$13.05	35,851
2020-08-17	$13.10	$13.15	$12.89	$13.06	$13.06	27,897
2020-08-14	$12.80	$12.90	$12.68	$12.87	$12.87	30,920
2020-08-13	$13.05	$13.10	$12.74	$13.02	$13.02	34,016
2020-08-12	$12.99	$13.14	$12.74	$12.98	$12.98	31,401
2020-08-11	$13.27	$13.35	$12.86	$12.99	$12.99	43,294
2020-08-10	$13.39	$13.39	$12.89	$13.18	$13.18	59,134
2020-08-07	$13.32	$13.44	$12.93	$13.26	$13.26	58,772
2020-08-06	$13.50	$13.79	$13.11	$13.31	$13.31	48,508
2020-08-05	$13.37	$13.58	$13.09	$13.46	$13.46	22,693
2020-08-04	$13.99	$13.99	$13.15	$13.46	$13.46	55,344
2020-08-03	$13.59	$14.00	$13.59	$13.77	$13.77	31,528
2020-07-31	$13.75	$13.88	$13.25	$13.69	$13.69	32,233
2020-07-30	$13.35	$14.10	$13.20	$14.03	$14.03	44,304
2020-07-29	$13.90	$14.06	$12.96	$13.31	$13.31	110,905
2020-07-28	$13.73	$14.14	$13.50	$13.81	$13.81	40,693
2020-07-27	$13.98	$14.20	$13.23	$13.61	$13.61	46,288
2020-07-24	$13.59	$13.59	$12.87	$13.48	$13.48	55,119
2020-07-23	$13.50	$13.74	$13.36	$13.64	$13.64	40,026
2020-07-22	$13.60	$13.73	$13.44	$13.60	$13.60	22,752
2020-07-21	$13.54	$13.93	$13.35	$13.61	$13.61	76,964
2020-07-20	$13.76	$14.02	$13.31	$13.54	$13.54	67,049
2020-07-17	$14.30	$14.41	$13.52	$13.68	$13.68	47,200
2020-07-16	$13.87	$14.44	$13.74	$14.16	$14.16	38,800
2020-07-15	$14.25	$14.34	$13.78	$14.11	$14.11	47,100
2020-07-14	$13.67	$14.24	$13.27	$14.14	$14.14	78,100
2020-07-13	$14.64	$14.77	$13.53	$13.66	$13.66	73,400
2020-07-10	$15.42	$15.42	$14.15	$14.38	$14.38	71,500
2020-07-09	$15.30	$15.73	$14.98	$15.43	$15.43	59,500
2020-07-08	$15.50	$15.55	$15.12	$15.25	$15.25	32,800
2020-07-07	$15.37	$15.83	$15.28	$15.50	$15.50	20,900
2020-07-06	$16.12	$16.12	$15.12	$15.47	$15.47	34,900
2020-07-02	$16.09	$16.14	$15.68	$15.82	$15.82	18,700
2020-07-01	$16.08	$16.28	$15.79	$16.00	$16.00	31,600
2020-06-30	$14.78	$16.35	$14.59	$16.09	$16.09	284,300
2020-06-29	$15.29	$15.65	$14.60	$14.80	$14.80	49,500
2020-06-26	$16.25	$16.25	$14.93	$15.05	$15.05	91,006
2020-06-25	$15.75	$16.15	$15.52	$15.80	$15.80	79,288
2020-06-24	$15.85	$16.13	$15.52	$15.68	$15.68	84,096
2020-06-23	$16.17	$16.50	$15.83	$15.85	$15.85	239,022
2020-06-22	$16.72	$16.72	$15.51	$15.94	$15.94	110,504
2020-06-19	$16.00	$17.63	$16.00	$16.65	$16.65	161,182
2020-06-18	$15.89	$16.01	$15.60	$16.00	$16.00	32,818
2020-06-17	$15.80	$15.94	$15.50	$15.94	$15.94	37,532
2020-06-16	$15.35	$15.94	$15.23	$15.71	$15.71	23,946
2020-06-15	$15.62	$15.65	$14.92	$15.15	$15.15	81,543
2020-06-12	$15.61	$16.49	$15.50	$15.93	$15.93	64,482
2020-06-11	$15.71	$15.71	$15.04	$15.35	$15.35	55,849
2020-06-10	$15.77	$15.87	$15.34	$15.74	$15.74	116,983
2020-06-09	$15.69	$15.99	$15.50	$15.72	$15.72	61,019
2020-06-08	$14.95	$16.20	$14.79	$15.91	$15.91	316,474
2020-06-05	$16.28	$16.28	$14.55	$14.91	$14.91	217,245
2020-06-04	$16.23	$17.09	$15.84	$16.16	$16.16	255,190
2020-06-03	$14.59	$16.13	$14.59	$15.41	$15.41	67,121
2020-06-02	$13.85	$14.84	$13.85	$14.54	$14.54	339,721
2020-06-01	$13.67	$14.76	$13.38	$13.65	$13.65	1,682,162
2020-05-29	$13.99	$14.35	$13.32	$13.65	$13.65	492,828
2020-05-28	$14.01	$14.45	$13.57	$14.14	$14.14	152,534
2020-05-27	$13.92	$14.79	$13.00	$14.25	$14.25	236,362
2020-05-26	$15.29	$15.74	$14.34	$15.36	$15.36	91,102
2020-05-22	$14.63	$15.39	$14.45	$15.16	$15.16	67,197
2020-05-21	$14.48	$15.17	$14.06	$14.82	$14.82	148,220
2020-05-20	$14.06	$15.00	$13.66	$14.67	$14.67	93,607
2020-05-19	$13.71	$14.06	$13.35	$14.06	$14.06	108,890
2020-05-18	$14.71	$14.88	$13.45	$13.80	$13.80	102,632
2020-05-15	$14.00	$14.85	$13.71	$14.61	$14.61	118,378
2020-05-14	$14.66	$14.95	$13.28	$14.25	$14.25	102,167
2020-05-13	$15.91	$16.72	$14.75	$15.33	$15.33	44,270
2020-05-12	$16.18	$16.75	$15.05	$16.14	$16.14	45,925
2020-05-11	$15.35	$16.90	$15.35	$16.00	$16.00	31,116
2020-05-08	$15.80	$16.50	$15.45	$15.60	$15.60	42,420
2020-05-07	$15.03	$16.16	$14.63	$15.87	$15.87	67,662
2020-05-06	$13.91	$15.09	$13.58	$14.87	$14.87	40,371
2020-05-05	$13.67	$14.25	$13.27	$13.77	$13.77	84,690
2020-05-04	$13.56	$14.13	$13.34	$13.47	$13.47	16,920
2020-05-01	$14.49	$14.49	$13.14	$13.86	$13.86	46,425
2020-04-30	$15.85	$15.96	$14.53	$14.84	$14.84	39,813
2020-04-29	$15.57	$16.45	$15.17	$16.05	$16.05	49,385
2020-04-28	$17.40	$17.75	$14.44	$14.80	$14.80	179,427
2020-04-27	$16.33	$17.36	$16.20	$17.36	$17.36	118,205
2020-04-24	$15.72	$16.55	$15.11	$16.25	$16.25	246,206
2020-04-23	$14.44	$16.17	$14.44	$15.81	$15.81	109,022
2020-04-22	$13.34	$14.75	$13.34	$14.37	$14.37	133,634
2020-04-21	$12.68	$13.75	$12.05	$13.10	$13.10	1,345,858
2020-04-20	$13.00	$13.50	$12.80	$12.90	$12.90	62,017
2020-04-17	$12.76	$13.51	$12.76	$13.09	$13.09	112,468
2020-04-16	$12.03	$12.50	$11.92	$12.37	$12.37	476,160
2020-04-15	$12.00	$12.39	$10.22	$11.80	$11.80	129,298
2020-04-14	$12.41	$12.94	$12.16	$12.18	$12.18	232,656
2020-04-13	$12.05	$12.65	$11.25	$11.95	$11.95	467,374
2020-04-09	$11.50	$12.34	$11.24	$12.10	$12.10	23,541
2020-04-08	$10.85	$11.45	$10.85	$11.19	$11.19	44,416
2020-04-07	$11.99	$12.35	$10.80	$11.00	$11.00	90,451
2020-04-06	$10.90	$11.85	$10.19	$11.53	$11.53	76,065
2020-04-03	$10.76	$11.35	$10.28	$10.50	$10.50	24,513
2020-04-02	$11.55	$11.65	$10.80	$11.00	$11.00	50,948
2020-04-01	$11.93	$12.30	$11.21	$11.60	$11.60	33,466
2020-03-31	$12.50	$12.65	$12.07	$12.10	$12.10	21,041
2020-03-30	$12.75	$12.85	$12.21	$12.54	$12.54	23,973
2020-03-27	$12.59	$12.88	$12.40	$12.40	$12.40	204,227
2020-03-26	$12.58	$13.00	$12.34	$12.81	$12.81	27,604
2020-03-25	$12.26	$12.40	$11.55	$12.10	$12.10	24,522
2020-03-24	$12.56	$12.98	$11.68	$11.88	$11.88	274,760
2020-03-23	$12.05	$12.73	$11.50	$12.09	$12.09	23,062
2020-03-20	$12.09	$13.00	$11.52	$12.01	$12.01	30,988
2020-03-19	$11.25	$13.00	$11.10	$11.94	$11.94	48,833
2020-03-18	$12.02	$12.99	$11.12	$11.34	$11.34	20,704
2020-03-17	$12.30	$13.43	$12.00	$12.71	$12.71	80,541
2020-03-16	$12.50	$14.36	$12.00	$12.28	$12.28	46,970
2020-03-13	$12.90	$16.52	$12.73	$16.27	$16.27	66,183
2020-03-12	$13.03	$14.33	$12.07	$12.08	$12.08	92,059
2020-03-11	$15.52	$15.52	$14.07	$14.54	$14.54	78,733
2020-03-10	$16.86	$16.86	$15.56	$15.82	$15.82	32,203
2020-03-09	$16.67	$17.34	$16.20	$16.55	$16.55	47,725
2020-03-06	$17.65	$17.98	$16.74	$17.39	$17.39	26,315
2020-03-05	$18.22	$18.49	$17.81	$17.92	$17.92	31,574
2020-03-04	$18.05	$18.77	$17.78	$18.46	$18.46	9,927
2020-03-03	$17.67	$18.00	$16.76	$17.76	$17.76	42,910
2020-03-02	$17.07	$17.88	$16.33	$17.58	$17.58	35,136
2020-02-28	$16.34	$17.22	$16.34	$16.90	$16.90	41,313
2020-02-27	$16.80	$17.13	$16.36	$16.74	$16.74	17,685
2020-02-26	$17.31	$17.50	$16.58	$16.96	$16.96	40,715
2020-02-25	$17.50	$17.73	$16.79	$17.31	$17.31	39,692
2020-02-24	$18.07	$19.66	$17.08	$17.35	$17.35	151,258
2020-02-21	$19.30	$19.30	$18.56	$18.99	$18.99	33,324
2020-02-20	$19.39	$19.80	$18.89	$19.19	$19.19	28,315
2020-02-19	$19.41	$20.64	$19.14	$19.44	$19.44	91,987
2020-02-18	$18.50	$19.35	$18.19	$19.15	$19.15	49,376
2020-02-14	$18.67	$19.00	$17.37	$18.61	$18.61	65,958
2020-02-13	$18.08	$18.70	$17.76	$18.61	$18.61	54,215
2020-02-12	$17.90	$18.22	$16.96	$18.17	$18.17	49,311
2020-02-11	$17.75	$17.99	$17.46	$17.89	$17.89	86,531
2020-02-10	$17.25	$17.75	$16.89	$17.71	$17.71	16,784
2020-02-07	$17.05	$17.44	$16.76	$17.21	$17.21	25,184
2020-02-06	$17.54	$17.54	$16.69	$17.26	$17.26	53,227
2020-02-05	$16.74	$17.75	$16.66	$17.54	$17.54	61,927
2020-02-04	$17.00	$17.12	$16.53	$16.68	$16.68	52,967
2020-02-03	$16.35	$16.96	$16.08	$16.92	$16.92	48,316
2020-01-31	$16.76	$16.89	$16.20	$16.35	$16.35	77,670
2020-01-30	$17.01	$17.21	$16.90	$16.90	$16.90	41,514
2020-01-29	$17.36	$17.48	$16.89	$17.00	$17.00	37,607
2020-01-28	$17.20	$17.36	$16.93	$17.17	$17.17	30,468
2020-01-27	$16.77	$17.33	$16.26	$17.17	$17.17	82,909
2020-01-24	$16.85	$17.25	$16.60	$17.02	$17.02	48,083
2020-01-23	$17.35	$17.35	$16.61	$16.90	$16.90	60,547
2020-01-22	$17.36	$17.36	$16.40	$17.11	$17.11	98,859
2020-01-21	$16.96	$17.40	$16.67	$17.04	$17.04	46,511
2020-01-17	$17.88	$17.88	$16.65	$16.98	$16.98	95,529
2020-01-16	$15.98	$17.88	$15.88	$17.75	$17.75	459,199
2020-01-15	$15.37	$15.84	$15.02	$15.60	$15.60	49,121
2020-01-14	$14.89	$15.63	$14.82	$15.29	$15.29	42,253
2020-01-13	$14.63	$15.07	$14.50	$14.90	$14.90	194,383
2020-01-10	$14.71	$15.25	$14.12	$14.57	$14.57	272,696
2020-01-09	$14.59	$14.96	$14.30	$14.59	$14.59	72,946
2020-01-08	$13.77	$14.87	$13.77	$14.43	$14.43	57,151
2020-01-07	$14.15	$14.34	$13.54	$13.69	$13.69	65,827
2020-01-06	$13.64	$14.54	$13.30	$14.12	$14.12	175,798
2020-01-03	$13.36	$14.00	$13.36	$13.52	$13.52	117,484
2020-01-02	$14.10	$14.53	$13.03	$13.48	$13.48	68,579
2019-12-31	$14.81	$14.83	$14.01	$14.08	$14.08	67,290
2019-12-30	$15.36	$15.69	$14.48	$14.67	$14.67	46,235
2019-12-27	$15.89	$16.22	$14.87	$15.37	$15.37	59,337
2019-12-26	$17.00	$17.02	$15.83	$15.87	$15.87	51,165
2019-12-24	$16.94	$17.02	$16.51	$17.00	$17.00	28,277
2019-12-23	$16.89	$17.05	$16.58	$16.92	$16.92	46,452
2019-12-20	$17.00	$17.39	$16.57	$17.00	$17.00	113,698
2019-12-19	$16.69	$17.39	$16.50	$16.97	$16.97	43,561
2019-12-18	$16.50	$17.15	$16.02	$16.66	$16.66	125,096
2019-12-17	$17.10	$17.63	$16.19	$16.35	$16.35	124,980
2019-12-16	$17.72	$17.72	$16.59	$17.09	$17.09	74,778
2019-12-13	$17.29	$17.92	$16.68	$16.86	$16.86	74,132
2019-12-12	$17.11	$17.45	$15.80	$17.17	$17.17	65,099
2019-12-11	$17.01	$17.16	$16.85	$17.02	$17.02	33,330
2019-12-10	$16.42	$17.14	$16.42	$16.90	$16.90	34,870
2019-12-09	$16.20	$16.77	$16.13	$16.36	$16.36	62,538
2019-12-06	$16.61	$17.03	$15.67	$16.26	$16.26	108,770
2019-12-05	$17.05	$17.49	$16.46	$16.65	$16.65	27,615
2019-12-04	$16.58	$17.39	$16.49	$16.98	$16.98	73,021
2019-12-03	$16.43	$17.30	$16.40	$16.53	$16.53	52,342
2019-12-02	$16.65	$17.39	$15.85	$16.38	$16.38	109,800
2019-11-29	$15.80	$16.96	$15.80	$16.48	$16.48	77,052
2019-11-27	$14.78	$15.98	$14.61	$15.69	$15.69	318,862
2019-11-26	$14.97	$14.97	$14.26	$14.64	$14.64	76,391
2019-11-25	$14.96	$15.60	$14.71	$14.90	$14.90	70,315
2019-11-22	$14.85	$15.01	$14.63	$14.85	$14.85	32,100
2019-11-21	$15.35	$15.52	$14.20	$14.90	$14.90	108,659
2019-11-20	$15.77	$16.15	$15.07	$15.18	$15.18	79,513
2019-11-19	$15.57	$15.88	$15.45	$15.59	$15.59	34,946
2019-11-18	$15.68	$15.93	$15.42	$15.65	$15.65	23,344
2019-11-15	$15.99	$16.19	$15.45	$15.71	$15.71	28,959
2019-11-14	$15.97	$16.39	$15.93	$15.99	$15.99	21,396
2019-11-13	$16.54	$16.54	$15.63	$15.88	$15.88	44,123
2019-11-12	$16.20	$16.50	$15.97	$16.11	$16.11	38,873
2019-11-11	$15.75	$16.30	$15.75	$16.01	$16.01	25,200
2019-11-08	$15.20	$15.83	$15.20	$15.66	$15.66	37,907
2019-11-07	$15.50	$15.76	$14.84	$15.52	$15.52	1,349,375
2019-11-06	$15.52	$16.12	$15.25	$15.62	$15.62	104,764
2019-11-05	$14.50	$16.05	$14.50	$15.23	$15.23	631,129
2019-11-04	$15.83	$15.83	$14.82	$14.84	$14.84	33,831
2019-11-01	$15.66	$16.49	$15.34	$15.99	$15.99	102,775
2019-10-31	$14.75	$15.66	$14.50	$15.66	$15.66	83,050
2019-10-30	$14.51	$14.79	$14.30	$14.76	$14.76	339,496
2019-10-29	$15.65	$15.86	$13.36	$14.60	$14.60	205,003
2019-10-28	$17.04	$17.04	$15.12	$15.51	$15.51	215,021
2019-10-25	$16.00	$18.51	$15.62	$18.50	$18.50	108,421
2019-10-24	$15.71	$16.58	$15.71	$16.00	$16.00	31,488
2019-10-23	$16.50	$16.90	$15.06	$15.51	$15.51	82,423
2019-10-22	$16.77	$16.90	$16.21	$16.37	$16.37	224,439
2019-10-21	$16.57	$16.93	$16.35	$16.63	$16.63	50,097
2019-10-18	$16.34	$16.98	$16.19	$16.41	$16.41	77,995
2019-10-17	$16.21	$16.98	$16.06	$16.52	$16.52	65,212
2019-10-16	$16.50	$16.95	$16.05	$16.05	$16.05	55,632
2019-10-15	$15.90	$17.00	$15.65	$16.50	$16.50	63,302
2019-10-14	$17.00	$17.00	$15.65	$15.85	$15.85	37,041
2019-10-11	$16.53	$17.00	$16.18	$16.42	$16.42	69,405
2019-10-10	$17.29	$17.29	$15.74	$16.43	$16.43	29,247
2019-10-09	$16.36	$17.26	$16.36	$16.40	$16.40	18,680
2019-10-08	$16.12	$16.50	$15.80	$16.43	$16.43	26,641
2019-10-07	$16.62	$17.55	$16.04	$16.56	$16.56	17,335
2019-10-04	$16.00	$16.54	$16.00	$16.44	$16.44	71,099
2019-10-03	$16.61	$16.74	$15.96	$16.47	$16.47	33,050
2019-10-02	$17.13	$17.13	$15.90	$16.76	$16.76	32,840
2019-10-01	$17.90	$18.70	$17.03	$17.04	$17.04	22,354
2019-09-30	$18.37	$19.07	$17.63	$17.82	$17.82	64,770
2019-09-27	$19.49	$19.49	$18.08	$18.27	$18.27	47,661
2019-09-26	$19.27	$20.20	$18.26	$19.50	$19.50	50,170
2019-09-25	$19.16	$20.91	$18.74	$19.50	$19.50	53,010
2019-09-24	$20.75	$20.85	$18.20	$19.32	$19.32	94,486
2019-09-23	$20.00	$20.95	$19.42	$20.52	$20.52	25,359
2019-09-20	$19.20	$20.95	$19.05	$20.00	$20.00	93,140
2019-09-19	$17.66	$19.31	$17.30	$19.23	$19.23	157,114
2019-09-18	$16.81	$18.35	$16.51	$17.51	$17.51	54,588
2019-09-17	$16.60	$17.16	$16.51	$16.83	$16.83	368,184
2019-09-16	$16.90	$17.28	$16.35	$16.64	$16.64	27,403
2019-09-13	$17.17	$17.48	$16.75	$16.75	$16.75	9,847
2019-09-12	$17.39	$17.46	$16.73	$16.93	$16.93	8,575
2019-09-11	$17.65	$18.65	$16.77	$17.06	$17.06	32,838
2019-09-10	$16.54	$17.74	$16.50	$17.74	$17.74	20,072
2019-09-09	$16.48	$16.94	$16.09	$16.50	$16.50	17,270
2019-09-06	$16.41	$17.16	$16.10	$16.40	$16.40	18,221
2019-09-05	$16.74	$17.31	$15.82	$16.44	$16.44	23,430
2019-09-04	$16.87	$17.55	$16.38	$16.57	$16.57	68,033
2019-09-03	$16.00	$16.88	$15.57	$16.88	$16.88	24,406
2019-08-30	$15.40	$16.00	$15.13	$16.00	$16.00	13,942
2019-08-29	$15.48	$15.80	$15.15	$15.48	$15.48	18,354
2019-08-28	$15.51	$15.83	$15.25	$15.52	$15.52	8,660
2019-08-27	$15.30	$15.94	$15.30	$15.85	$15.85	8,459
2019-08-26	$16.17	$16.24	$15.05	$15.30	$15.30	28,313
2019-08-23	$17.80	$17.80	$15.70	$15.77	$15.77	32,773
2019-08-22	$18.21	$18.50	$17.40	$18.00	$18.00	45,371
2019-08-21	$17.97	$18.70	$17.47	$18.00	$18.00	59,035
2019-08-20	$18.01	$18.48	$17.00	$18.12	$18.12	142,168
2019-08-19	$16.87	$18.82	$16.71	$18.55	$18.55	54,430
2019-08-16	$16.25	$17.71	$16.24	$16.82	$16.82	74,693
2019-08-15	$16.11	$16.25	$15.96	$16.20	$16.20	18,496
2019-08-14	$16.06	$16.21	$15.55	$16.15	$16.15	94,956
2019-08-13	$16.07	$16.25	$15.97	$16.15	$16.15	14,165
2019-08-12	$15.96	$16.40	$15.60	$16.15	$16.15	89,317
2019-08-09	$15.60	$16.49	$15.31	$16.49	$16.49	40,434
2019-08-08	$15.41	$15.66	$15.33	$15.60	$15.60	83,657
2019-08-07	$15.35	$15.58	$15.25	$15.50	$15.50	35,674
2019-08-06	$15.53	$15.57	$15.28	$15.50	$15.50	26,796
2019-08-05	$15.50	$15.50	$15.20	$15.37	$15.37	44,892
2019-08-02	$16.25	$16.25	$15.03	$15.75	$15.75	56,189
2019-08-01	$15.64	$16.24	$15.56	$16.13	$16.13	123,984
2019-07-31	$15.91	$16.30	$15.05	$15.75	$15.75	49,912
2019-07-30	$15.85	$16.00	$15.60	$15.77	$15.77	30,546
2019-07-29	$15.66	$15.81	$15.60	$15.75	$15.75	42,007
2019-07-26	$15.80	$16.00	$15.52	$15.56	$15.56	13,264
2019-07-25	$16.00	$16.00	$15.50	$15.75	$15.75	49,425
2019-07-24	$15.72	$16.46	$15.40	$15.75	$15.75	91,290
2019-07-23	$15.28	$15.37	$14.95	$15.13	$15.13	20,296
2019-07-22	$15.05	$15.11	$14.95	$15.05	$15.05	30,147
2019-07-19	$15.00	$15.43	$15.00	$15.00	$15.00	5,345
2019-07-18	$15.25	$15.31	$15.00	$15.01	$15.01	12,417
2019-07-17	$15.80	$16.00	$15.35	$15.45	$15.45	14,824
2019-07-16	$15.70	$16.47	$15.70	$15.77	$15.77	46,935
2019-07-15	$15.31	$15.76	$15.12	$15.75	$15.75	81,487
2019-07-12	$15.26	$15.88	$15.23	$15.50	$15.50	51,382
2019-07-11	$15.06	$15.67	$14.85	$15.26	$15.26	65,596
2019-07-10	$14.92	$15.13	$14.68	$15.03	$15.03	23,581
2019-07-09	$15.08	$15.29	$14.49	$14.70	$14.70	26,929
2019-07-08	$14.59	$15.27	$14.21	$14.58	$14.58	8,322
2019-07-05	$14.90	$15.46	$14.55	$14.55	$14.55	35,725
2019-07-03	$14.87	$15.00	$14.63	$14.76	$14.76	11,488
2019-07-02	$15.00	$15.00	$14.30	$14.88	$14.88	31,226
2019-07-01	$14.27	$15.18	$13.90	$14.99	$14.99	61,076
2019-06-28	$14.19	$14.65	$13.99	$14.65	$14.65	59,648
2019-06-27	$14.00	$14.50	$14.00	$14.12	$14.12	17,356
2019-06-26	$13.96	$14.25	$13.85	$14.23	$14.23	13,134
2019-06-25	$13.82	$14.01	$13.75	$13.89	$13.89	11,404
2019-06-24	$14.00	$14.48	$13.89	$14.09	$14.09	11,929
2019-06-21	$14.27	$14.47	$13.90	$14.26	$14.26	29,157
2019-06-20	$14.75	$14.75	$13.82	$13.98	$13.98	27,316
2019-06-19	$13.75	$15.16	$13.44	$15.13	$15.13	48,476
2019-06-18	$13.37	$13.96	$13.37	$13.85	$13.85	14,522
2019-06-17	$13.25	$13.57	$13.23	$13.26	$13.26	20,679
2019-06-14	$13.25	$13.78	$13.23	$13.40	$13.40	28,106
2019-06-13	$13.25	$13.42	$13.15	$13.31	$13.31	12,417
2019-06-12	$13.17	$13.48	$13.11	$13.35	$13.35	10,867
2019-06-11	$13.22	$13.43	$13.12	$13.12	$13.12	3,679
2019-06-10	$13.35	$13.91	$13.05	$13.05	$13.05	26,093
2019-06-07	$13.37	$13.50	$12.98	$13.30	$13.30	10,526
2019-06-06	$12.95	$13.68	$12.95	$13.23	$13.23	9,031
2019-06-05	$13.30	$13.47	$12.58	$12.93	$12.93	15,208
2019-06-04	$13.76	$13.99	$12.88	$13.38	$13.38	34,922
2019-06-03	$14.00	$14.23	$12.86	$13.74	$13.74	12,856
2019-05-31	$13.47	$14.16	$13.41	$13.90	$13.90	9,188
2019-05-30	$13.47	$13.94	$13.15	$13.50	$13.50	18,944
2019-05-29	$13.23	$14.00	$13.06	$13.49	$13.49	21,336
2019-05-28	$12.98	$13.47	$12.98	$13.02	$13.02	6,896
2019-05-24	$13.53	$13.55	$12.71	$13.14	$13.14	13,481
2019-05-23	$13.29	$13.74	$13.12	$13.49	$13.49	5,751
2019-05-22	$13.65	$13.65	$13.25	$13.40	$13.40	2,824
2019-05-21	$13.84	$14.00	$13.25	$13.66	$13.66	104,673
2019-05-20	$14.42	$14.60	$13.32	$13.56	$13.56	7,159
2019-05-17	$14.70	$14.90	$14.20	$14.41	$14.41	4,683
2019-05-16	$13.94	$14.79	$13.51	$14.79	$14.79	18,065
2019-05-15	$13.66	$14.49	$13.66	$13.85	$13.85	6,272
2019-05-14	$13.83	$15.00	$13.64	$13.89	$13.89	8,362
2019-05-13	$14.06	$14.80	$13.33	$13.62	$13.62	10,290
2019-05-10	$13.80	$14.62	$13.30	$14.42	$14.42	14,072
2019-05-09	$14.10	$14.10	$13.41	$13.75	$13.75	14,890
2019-05-08	$14.07	$14.20	$13.45	$14.19	$14.19	15,086
2019-05-07	$14.24	$14.67	$14.05	$14.05	$14.05	8,279
2019-05-06	$13.58	$14.80	$12.50	$14.30	$14.30	60,147
2019-05-03	$15.39	$15.46	$14.75	$14.80	$14.80	15,314
2019-05-02	$16.00	$16.12	$14.93	$15.47	$15.47	15,689
2019-05-01	$15.44	$15.94	$14.72	$15.67	$15.67	37,518
2019-04-30	$16.49	$16.49	$15.32	$15.44	$15.44	29,327
2019-04-29	$16.50	$16.50	$15.42	$16.49	$16.49	28,105
2019-04-26	$16.35	$16.35	$15.67	$16.23	$16.23	16,220
2019-04-25	$15.87	$16.47	$15.50	$16.29	$16.29	14,361
2019-04-24	$16.64	$16.95	$15.05	$15.89	$15.89	43,865
2019-04-23	$16.83	$17.60	$15.70	$15.90	$15.90	60,998
2019-04-22	$17.00	$17.99	$16.09	$16.83	$16.83	112,587
2019-04-18	$15.97	$15.97	$15.03	$15.70	$15.70	32,741
2019-04-17	$15.93	$16.70	$13.89	$15.15	$15.15	71,166
2019-04-16	$17.20	$17.25	$15.62	$16.49	$16.49	32,594
2019-04-15	$15.13	$16.52	$15.00	$16.45	$16.45	44,612
2019-04-12	$13.77	$15.00	$13.77	$14.72	$14.72	108,233
2019-04-11	$13.60	$14.45	$13.50	$13.57	$13.57	32,904
2019-04-10	$13.50	$13.65	$13.40	$13.56	$13.56	31,025
2019-04-09	$13.60	$14.00	$13.02	$13.15	$13.15	27,303
2019-04-08	$13.61	$14.16	$13.60	$13.65	$13.65	40,786
2019-04-05	$14.26	$14.26	$13.59	$13.61	$13.61	29,589
2019-04-04	$13.75	$14.05	$13.36	$13.55	$13.55	22,128
2019-04-03	$13.90	$14.47	$13.50	$13.61	$13.61	56,678
2019-04-02	$13.75	$13.75	$13.06	$13.06	$13.06	10,652
2019-04-01	$14.50	$14.71	$13.69	$13.77	$13.77	74,710
2019-03-29	$12.75	$14.83	$12.51	$14.77	$14.77	99,105
2019-03-28	$12.74	$13.13	$12.62	$12.75	$12.75	7,034
2019-03-27	$12.41	$12.79	$12.32	$12.59	$12.59	10,059
2019-03-26	$12.47	$12.47	$11.96	$11.96	$11.96	3,447
2019-03-25	$12.80	$12.80	$12.14	$12.49	$12.49	9,787
2019-03-22	$12.85	$12.85	$12.47	$12.84	$12.84	4,141
2019-03-21	$12.77	$12.89	$12.77	$12.89	$12.89	1,692
2019-03-20	$12.92	$12.92	$12.85	$12.85	$12.85	1,655
2019-03-19	$12.95	$13.33	$12.53	$12.54	$12.54	33,909
2019-03-18	$12.99	$13.00	$12.55	$12.74	$12.74	3,549
2019-03-15	$13.33	$13.33	$12.51	$12.95	$12.95	3,309
2019-03-14	$13.32	$13.32	$13.02	$13.13	$13.13	3,756
2019-03-13	$13.50	$13.50	$12.95	$13.17	$13.17	11,681
2019-03-12	$13.57	$13.79	$13.37	$13.45	$13.45	10,237
2019-03-11	$13.67	$13.79	$13.50	$13.66	$13.66	12,989
2019-03-08	$13.74	$13.74	$11.90	$13.56	$13.56	6,076
2019-03-07	$13.75	$13.83	$13.03	$13.75	$13.75	23,577
2019-03-06	$13.70	$13.80	$13.26	$13.75	$13.75	21,455
2019-03-05	$13.16	$13.52	$12.92	$13.35	$13.35	28,464
2019-03-04	$12.77	$13.29	$12.46	$12.84	$12.84	37,988
2019-03-01	$11.75	$12.92	$11.75	$12.75	$12.75	39,720
2019-02-28	$11.69	$11.69	$11.42	$11.68	$11.68	9,823
2019-02-27	$11.48	$11.59	$11.35	$11.59	$11.59	11,414
2019-02-26	$11.10	$11.60	$11.00	$11.35	$11.35	64,887
2019-02-25	$11.25	$11.27	$11.04	$11.10	$11.10	43,415
2019-02-22	$11.05	$11.55	$11.02	$11.09	$11.09	14,919
2019-02-21	$11.24	$11.54	$11.06	$11.20	$11.20	20,501
2019-02-20	$11.50	$11.63	$11.05	$11.16	$11.16	63,988
2019-02-19	$11.38	$11.66	$11.19	$11.57	$11.57	53,492
2019-02-15	$11.85	$11.95	$11.36	$11.36	$11.36	28,929
2019-02-14	$11.80	$12.11	$11.76	$11.94	$11.94	7,894
2019-02-13	$11.99	$12.01	$11.61	$11.81	$11.81	11,998
2019-02-12	$12.00	$12.35	$11.76	$12.00	$12.00	16,784
2019-02-11	$11.84	$12.11	$11.75	$11.81	$11.81	8,571
2019-02-08	$12.10	$12.23	$11.87	$12.00	$12.00	20,615
2019-02-07	$12.23	$12.46	$12.02	$12.20	$12.20	2,768
2019-02-06	$12.10	$12.80	$11.88	$12.15	$12.15	12,312
2019-02-05	$12.17	$12.45	$11.88	$12.01	$12.01	9,880
2019-02-04	$12.40	$13.30	$11.92	$12.20	$12.20	66,146
2019-02-01	$12.22	$12.55	$12.15	$12.28	$12.28	21,174
2019-01-31	$12.22	$12.64	$11.94	$12.11	$12.11	68,445
2019-01-30	$12.26	$13.22	$11.84	$12.30	$12.30	24,045
2019-01-29	$11.95	$12.81	$11.92	$12.30	$12.30	133,208
2019-01-28	$11.89	$12.50	$11.55	$11.81	$11.81	81,432
2019-01-25	$11.96	$12.22	$11.81	$11.92	$11.92	10,853
2019-01-24	$12.32	$12.72	$11.79	$11.89	$11.89	12,689
2019-01-23	$12.55	$13.36	$11.90	$11.90	$11.90	34,389
2019-01-22	$12.87	$13.27	$12.08	$12.30	$12.30	9,534
2019-01-18	$12.83	$13.30	$12.40	$12.90	$12.90	58,958
2019-01-17	$13.20	$13.50	$12.80	$12.80	$12.80	58,154
2019-01-16	$13.52	$13.85	$12.80	$13.26	$13.26	49,257
2019-01-15	$14.35	$14.50	$13.55	$13.55	$13.55	44,829
2019-01-14	$15.18	$15.19	$14.37	$14.66	$14.66	42,193
2019-01-11	$14.63	$15.84	$14.44	$15.80	$15.80	21,438
2019-01-10	$15.78	$16.35	$14.38	$14.39	$14.39	32,934
2019-01-09	$16.16	$17.20	$15.57	$15.70	$15.70	35,370
2019-01-08	$15.54	$17.75	$15.54	$15.83	$15.83	36,046
2019-01-07	$15.00	$17.40	$15.00	$15.45	$15.45	58,109
2019-01-04	$13.34	$14.62	$13.34	$14.29	$14.29	21,411
2019-01-03	$14.24	$14.24	$13.09	$13.44	$13.44	21,336
2019-01-02	$14.00	$15.44	$13.55	$14.30	$14.30	15,008
2018-12-31	$13.94	$14.00	$12.79	$14.00	$14.00	52,495
2018-12-28	$12.54	$14.05	$12.00	$13.73	$13.73	30,076
2018-12-27	$13.39	$13.56	$11.93	$12.80	$12.80	25,425
2018-12-26	$13.96	$14.34	$13.39	$13.40	$13.40	45,805
2018-12-24	$12.96	$13.97	$11.89	$13.97	$13.97	14,894
2018-12-21	$11.50	$13.64	$11.40	$13.27	$13.27	63,211
2018-12-20	$12.69	$12.80	$11.28	$11.54	$11.54	116,617
2018-12-19	$12.30	$12.70	$11.55	$12.57	$12.57	120,930
2018-12-18	$12.38	$12.58	$11.56	$12.16	$12.16	14,506
2018-12-17	$12.47	$12.47	$11.55	$12.27	$12.27	28,320
2018-12-14	$11.95	$12.56	$11.68	$12.46	$12.46	7,944
2018-12-13	$12.41	$12.41	$11.87	$12.04	$12.04	28,104
2018-12-12	$12.09	$13.15	$11.66	$12.40	$12.40	17,014
2018-12-11	$11.76	$12.23	$11.55	$12.13	$12.13	22,347
2018-12-10	$11.55	$12.65	$11.55	$11.64	$11.64	11,118
2018-12-07	$11.52	$13.00	$11.48	$11.57	$11.57	88,590
2018-12-06	$11.63	$11.85	$11.12	$11.46	$11.46	17,134
2018-12-04	$12.65	$12.85	$11.00	$11.90	$11.90	647,698
2018-12-03	$12.43	$13.43	$12.39	$12.56	$12.56	19,104
2018-11-30	$12.67	$13.47	$12.26	$12.41	$12.41	31,461
2018-11-29	$12.80	$13.25	$12.65	$12.81	$12.81	9,013
2018-11-28	$12.55	$13.35	$12.27	$12.75	$12.75	6,260
2018-11-27	$12.82	$13.18	$12.58	$12.59	$12.59	15,082
2018-11-26	$14.78	$15.00	$12.70	$12.91	$12.91	35,801
2018-11-23	$14.73	$15.05	$14.51	$14.51	$14.51	1,070
2018-11-21	$15.09	$16.42	$14.35	$14.98	$14.98	9,736
2018-11-20	$15.37	$15.48	$14.67	$15.09	$15.09	5,150
2018-11-19	$13.95	$16.47	$13.79	$15.56	$15.56	61,829
2018-11-16	$14.14	$14.93	$13.65	$14.06	$14.06	27,436
2018-11-15	$13.65	$14.24	$13.51	$14.24	$14.24	24,955
2018-11-14	$13.92	$14.97	$13.53	$13.53	$13.53	16,535
2018-11-13	$13.90	$15.48	$13.31	$13.93	$13.93	216,728
2018-11-12	$13.44	$14.71	$13.44	$13.83	$13.83	24,709
2018-11-09	$14.78	$15.25	$13.75	$13.75	$13.75	16,769
2018-11-08	$14.21	$15.55	$13.64	$15.10	$15.10	20,427
2018-11-07	$14.97	$14.99	$14.14	$14.30	$14.30	68,493
2018-11-06	$14.79	$15.43	$14.70	$14.82	$14.82	6,290
2018-11-05	$15.02	$15.40	$13.98	$14.83	$14.83	10,745
2018-11-02	$15.00	$15.27	$14.91	$15.09	$15.09	39,493
2018-11-01	$15.00	$15.48	$13.21	$14.60	$14.60	16,950
2018-10-31	$12.80	$15.61	$12.80	$15.00	$15.00	24,369
2018-10-30	$13.41	$13.41	$12.30	$12.76	$12.76	22,501
2018-10-29	$14.03	$14.04	$13.12	$13.48	$13.48	19,223
2018-10-26	$14.42	$14.98	$13.55	$13.72	$13.72	24,027
2018-10-25	$14.25	$15.19	$13.73	$14.62	$14.62	30,976
2018-10-24	$14.68	$15.79	$13.90	$14.01	$14.01	13,423
2018-10-23	$15.00	$15.14	$12.00	$14.96	$14.96	30,482
2018-10-22	$16.23	$16.49	$15.20	$15.29	$15.29	17,694
2018-10-19	$17.31	$17.48	$16.00	$16.20	$16.20	14,652
2018-10-18	$16.64	$17.44	$16.57	$17.10	$17.10	23,863
2018-10-17	$16.29	$16.90	$15.81	$16.90	$16.90	7,432
2018-10-16	$15.87	$17.44	$15.78	$16.39	$16.39	20,622
2018-10-15	$15.69	$16.10	$15.57	$15.84	$15.84	8,351
2018-10-12	$16.17	$16.75	$15.71	$15.71	$15.71	14,425
2018-10-11	$15.40	$16.72	$15.40	$16.03	$16.03	20,568
2018-10-10	$17.30	$17.30	$16.00	$16.00	$16.00	26,221
2018-10-09	$18.00	$18.18	$15.57	$17.13	$17.13	148,812
2018-10-08	$18.83	$18.85	$18.18	$18.19	$18.19	30,199
2018-10-05	$20.05	$20.05	$18.64	$19.00	$19.00	23,210
2018-10-04	$20.80	$20.80	$19.27	$19.59	$19.59	33,445
2018-10-03	$19.74	$20.95	$19.43	$20.81	$20.81	29,733
2018-10-02	$20.08	$20.08	$19.40	$19.81	$19.81	20,314
2018-10-01	$19.99	$20.50	$19.84	$20.04	$20.04	33,977
2018-09-28	$18.93	$20.41	$18.80	$19.74	$19.74	81,619
2018-09-27	$19.01	$19.24	$18.90	$18.90	$18.90	45,380
2018-09-26	$18.99	$19.53	$18.94	$18.94	$18.94	13,452
2018-09-25	$19.19	$19.70	$19.07	$19.20	$19.20	11,084
2018-09-24	$18.90	$19.43	$18.90	$19.00	$19.00	33,420
2018-09-21	$19.69	$20.15	$19.00	$19.00	$19.00	82,289
2018-09-20	$19.70	$20.25	$19.21	$19.36	$19.36	14,606
2018-09-19	$19.15	$20.08	$19.15	$19.73	$19.73	20,728
2018-09-18	$19.73	$20.36	$19.20	$19.22	$19.22	43,304
2018-09-17	$20.90	$21.00	$19.62	$19.83	$19.83	22,340
2018-09-14	$19.97	$21.00	$19.62	$21.00	$21.00	90,613
2018-09-13	$20.65	$20.96	$19.54	$19.99	$19.99	34,229
2018-09-12	$20.14	$20.84	$19.44	$20.41	$20.41	16,179
2018-09-11	$19.69	$20.15	$19.12	$20.05	$20.05	21,573
2018-09-10	$19.47	$19.60	$19.07	$19.46	$19.46	13,547
2018-09-07	$19.70	$19.89	$19.01	$19.28	$19.28	18,152
2018-09-06	$20.08	$20.08	$19.00	$19.58	$19.58	67,467
2018-09-05	$20.66	$21.29	$20.31	$20.54	$20.54	30,702
2018-09-04	$21.36	$21.75	$20.29	$21.00	$21.00	69,413
2018-08-31	$20.50	$21.49	$19.50	$21.43	$21.43	109,637
2018-08-30	$19.74	$20.82	$19.46	$20.34	$20.34	53,082
2018-08-29	$19.78	$20.36	$19.19	$19.91	$19.91	76,499
2018-08-28	$18.76	$20.00	$18.76	$19.86	$19.86	48,013
2018-08-27	$20.05	$20.10	$18.75	$18.92	$18.92	31,364
2018-08-24	$22.40	$22.40	$19.74	$19.86	$19.86	57,932
2018-08-23	$21.09	$22.46	$20.78	$22.17	$22.17	94,532
2018-08-22	$19.11	$22.06	$19.03	$21.40	$21.40	82,854
2018-08-21	$19.12	$19.60	$19.12	$19.30	$19.30	15,139
2018-08-20	$19.00	$20.07	$18.50	$19.12	$19.12	68,794
2018-08-17	$19.00	$20.36	$19.00	$19.10	$19.10	66,618
2018-08-16	$19.06	$20.26	$18.99	$20.26	$20.26	86,282
2018-08-15	$18.55	$19.08	$18.50	$18.73	$18.73	14,277
2018-08-14	$18.61	$19.23	$18.10	$18.47	$18.47	69,549
2018-08-13	$18.95	$19.11	$18.05	$18.70	$18.70	32,435
2018-08-10	$19.48	$19.48	$18.65	$18.81	$18.81	19,171
2018-08-09	$20.09	$20.55	$18.69	$19.23	$19.23	30,953
2018-08-08	$20.48	$20.55	$19.70	$19.93	$19.93	10,929
2018-08-07	$20.60	$20.83	$19.55	$20.62	$20.62	25,848
2018-08-06	$19.85	$20.83	$19.68	$20.41	$20.41	64,163
2018-08-03	$19.00	$20.41	$19.00	$20.01	$20.01	72,645
2018-08-02	$22.30	$22.30	$19.50	$19.68	$19.68	98,289
2018-08-01	$22.64	$22.79	$22.08	$22.30	$22.30	14,027
2018-07-31	$22.19	$22.99	$21.57	$22.35	$22.35	38,081
2018-07-30	$22.05	$22.80	$21.55	$21.96	$21.96	58,821
2018-07-27	$22.23	$23.21	$21.96	$22.05	$22.05	24,371
2018-07-26	$22.00	$22.42	$21.80	$21.93	$21.93	60,844
2018-07-25	$23.75	$23.75	$21.42	$22.29	$22.29	72,268
2018-07-24	$22.59	$23.05	$21.01	$23.00	$23.00	63,027
2018-07-23	$23.30	$23.30	$22.64	$22.64	$22.64	22,306
2018-07-20	$23.50	$24.37	$23.10	$23.30	$23.30	13,953
2018-07-19	$24.65	$24.65	$23.78	$23.78	$23.78	9,295
2018-07-18	$24.42	$24.88	$24.25	$24.49	$24.49	24,939
2018-07-17	$24.65	$24.65	$23.20	$24.40	$24.40	23,256
2018-07-16	$25.55	$25.64	$24.32	$24.64	$24.64	55,963
2018-07-13	$26.02	$26.07	$24.62	$25.33	$25.33	17,341
2018-07-12	$25.99	$26.10	$25.29	$25.98	$25.98	28,277
2018-07-11	$26.25	$26.30	$25.02	$25.62	$25.62	25,659
2018-07-10	$25.79	$26.74	$25.22	$26.39	$26.39	82,574
2018-07-09	$25.57	$26.34	$25.00	$25.57	$25.57	80,114
2018-07-06	$25.34	$26.10	$24.48	$25.76	$25.76	63,830
2018-07-05	$24.75	$25.49	$24.00	$25.26	$25.26	49,202
2018-07-03	$23.79	$24.55	$23.50	$24.48	$24.48	29,567
2018-07-02	$22.50	$24.05	$22.02	$23.55	$23.55	56,738
2018-06-29	$21.34	$23.02	$20.99	$22.76	$22.76	125,577
2018-06-28	$21.00	$21.25	$20.42	$21.13	$21.13	46,247
2018-06-27	$20.75	$21.00	$20.65	$20.94	$20.94	11,252
2018-06-26	$20.46	$20.90	$20.36	$20.83	$20.83	19,743
2018-06-25	$22.00	$22.00	$20.30	$20.30	$20.30	31,013
2018-06-22	$22.71	$22.97	$21.25	$22.06	$22.06	38,305
2018-06-21	$22.62	$22.95	$22.06	$22.47	$22.47	35,084
2018-06-20	$22.33	$22.92	$22.12	$22.49	$22.49	50,485
2018-06-19	$21.95	$22.02	$21.70	$22.01	$22.01	59,453
2018-06-18	$20.64	$21.76	$20.64	$21.76	$21.76	51,776
2018-06-15	$19.38	$20.79	$19.35	$20.63	$20.63	1,386,906
2018-06-14	$19.77	$19.93	$19.58	$19.78	$19.78	22,417
2018-06-13	$19.31	$19.73	$19.31	$19.62	$19.62	17,128
2018-06-12	$19.19	$19.55	$19.06	$19.41	$19.41	11,467
2018-06-11	$19.12	$19.19	$18.90	$19.12	$19.12	25,907
2018-06-08	$18.77	$19.19	$18.52	$19.00	$19.00	21,032
2018-06-07	$18.72	$18.98	$18.50	$18.89	$18.89	16,808
2018-06-06	$18.69	$18.97	$18.64	$18.84	$18.84	7,797
2018-06-05	$18.25	$18.94	$18.25	$18.56	$18.56	20,031
2018-06-04	$18.54	$18.79	$18.05	$18.46	$18.46	44,322
2018-06-01	$18.62	$18.97	$18.10	$18.42	$18.42	21,409
2018-05-31	$18.75	$18.75	$18.04	$18.70	$18.70	10,919
2018-05-30	$18.23	$18.81	$17.95	$18.68	$18.68	37,245
2018-05-29	$18.97	$18.97	$17.70	$17.99	$17.99	13,274
2018-05-25	$19.30	$19.85	$18.37	$18.83	$18.83	19,099
2018-05-24	$19.13	$20.24	$18.11	$19.22	$19.22	42,166
2018-05-23	$18.60	$19.52	$18.60	$19.10	$19.10	23,502
2018-05-22	$18.22	$18.48	$17.90	$18.48	$18.48	22,100
2018-05-21	$17.92	$18.13	$17.91	$18.00	$18.00	35,601
2018-05-18	$17.92	$18.10	$17.91	$17.91	$17.91	31,716
2018-05-17	$17.52	$17.97	$17.52	$17.82	$17.82	15,781
2018-05-16	$17.03	$17.76	$17.00	$17.73	$17.73	29,639
2018-05-15	$17.25	$17.25	$16.91	$17.00	$17.00	14,945
2018-05-14	$17.15	$17.45	$17.10	$17.20	$17.20	14,702
2018-05-11	$17.09	$17.24	$16.88	$16.99	$16.99	8,584
2018-05-10	$17.80	$17.84	$16.56	$17.16	$17.16	16,601
2018-05-09	$17.75	$18.00	$17.75	$17.88	$17.88	13,219
2018-05-08	$17.35	$17.90	$17.35	$17.90	$17.90	15,556
2018-05-07	$17.45	$17.74	$17.20	$17.29	$17.29	18,347
2018-05-04	$17.60	$17.68	$17.12	$17.34	$17.34	19,216
2018-05-03	$18.00	$18.00	$17.50	$17.50	$17.50	16,465
2018-05-02	$18.12	$18.30	$17.69	$17.97	$17.97	29,853
2018-05-01	$18.00	$18.26	$16.92	$18.26	$18.26	27,224
2018-04-30	$18.00	$18.00	$16.89	$17.99	$17.99	37,619
2018-04-27	$17.95	$18.24	$17.80	$18.10	$18.10	11,339
2018-04-26	$17.47	$18.24	$17.47	$18.08	$18.08	219,857
2018-04-25	$16.98	$17.69	$16.91	$17.64	$17.64	18,879
2018-04-24	$16.97	$17.25	$16.94	$17.11	$17.11	22,470
2018-04-23	$17.25	$17.25	$16.91	$17.03	$17.03	41,661
2018-04-20	$16.99	$17.50	$16.96	$17.49	$17.49	12,008
2018-04-19	$16.97	$17.24	$16.88	$17.11	$17.11	20,078
2018-04-18	$17.65	$17.81	$16.66	$16.77	$16.77	13,205
2018-04-17	$17.77	$17.95	$17.67	$17.68	$17.68	9,276
2018-04-16	$18.25	$18.25	$17.73	$17.82	$17.82	9,136
2018-04-13	$18.05	$18.25	$17.91	$18.05	$18.05	21,138
2018-04-12	$17.73	$18.25	$17.60	$18.17	$18.17	14,273
2018-04-11	$17.96	$18.40	$17.71	$17.81	$17.81	19,870
2018-04-10	$17.86	$18.35	$17.63	$18.16	$18.16	19,498
2018-04-09	$17.27	$17.89	$16.90	$17.51	$17.51	16,694
2018-04-06	$18.25	$18.25	$16.89	$16.91	$16.91	36,489
2018-04-05	$18.47	$18.79	$17.44	$17.97	$17.97	48,064
2018-04-04	$18.60	$18.85	$17.65	$18.25	$18.25	41,049
2018-04-03	$18.24	$18.96	$18.05	$18.75	$18.75	47,266
2018-04-02	$18.62	$18.98	$18.11	$18.21	$18.21	35,485
2018-03-29	$18.41	$19.12	$17.80	$18.53	$18.53	28,408
2018-03-28	$17.50	$18.99	$17.50	$18.96	$18.96	92,759
2018-03-27	$17.82	$17.90	$17.25	$17.50	$17.50	3,494
2018-03-26	$17.87	$17.98	$17.17	$17.87	$17.87	18,513
2018-03-23	$17.78	$18.14	$17.52	$17.84	$17.84	22,772
2018-03-22	$18.04	$19.15	$17.69	$17.86	$17.86	16,766
2018-03-21	$17.79	$18.33	$17.54	$18.31	$18.31	13,727
2018-03-20	$18.14	$18.16	$17.48	$17.67	$17.67	13,057
2018-03-19	$18.21	$18.42	$17.30	$18.19	$18.19	22,794
2018-03-16	$18.70	$18.70	$18.38	$18.39	$18.39	9,440
2018-03-15	$19.79	$19.95	$18.01	$18.63	$18.63	27,743
2018-03-14	$20.00	$20.25	$19.59	$19.74	$19.74	25,933
2018-03-13	$20.22	$20.50	$19.28	$19.73	$19.73	34,162
2018-03-12	$20.00	$20.00	$19.49	$19.87	$19.87	39,205
2018-03-09	$19.40	$19.94	$19.40	$19.67	$19.67	35,307
2018-03-08	$18.34	$19.50	$18.34	$19.40	$19.40	62,021
2018-03-07	$17.85	$18.93	$17.85	$18.46	$18.46	39,858
2018-03-06	$17.65	$18.18	$17.65	$17.89	$17.89	21,875
2018-03-05	$18.14	$18.19	$17.72	$17.85	$17.85	50,002
2018-03-02	$17.99	$18.04	$17.27	$18.00	$18.00	25,121
2018-03-01	$17.82	$18.50	$17.35	$17.93	$17.93	572,885
2018-02-28	$17.80	$17.81	$17.06	$17.51	$17.51	21,133
2018-02-27	$18.05	$18.09	$17.80	$17.81	$17.81	18,118
2018-02-26	$17.90	$18.11	$17.85	$17.91	$17.91	35,967
2018-02-23	$18.06	$18.10	$17.96	$17.97	$17.97	28,290
2018-02-22	$18.01	$18.14	$17.90	$17.97	$17.97	30,785
2018-02-21	$17.86	$18.12	$17.80	$17.94	$17.94	35,285
2018-02-20	$17.95	$18.10	$17.85	$18.02	$18.02	121,130
2018-02-16	$18.00	$18.15	$17.76	$17.82	$17.82	54,888
2018-02-15	$18.00	$18.15	$17.76	$18.00	$18.00	51,040
2018-02-14	$17.60	$18.28	$17.44	$17.79	$17.79	44,195
2018-02-13	$16.38	$16.91	$15.58	$16.50	$16.50	6,985
2018-02-12	$16.38	$17.23	$16.09	$16.33	$16.33	13,680
2018-02-09	$16.39	$16.55	$15.10	$16.07	$16.07	27,017
2018-02-08	$17.25	$17.25	$16.03	$16.37	$16.37	17,963
2018-02-07	$17.85	$18.77	$16.91	$17.17	$17.17	16,829
2018-02-06	$16.99	$17.80	$16.99	$17.66	$17.66	18,131
2018-02-05	$18.00	$18.00	$17.01	$17.41	$17.41	18,345
2018-02-02	$18.00	$19.50	$17.50	$17.86	$17.86	19,594
2018-02-01	$18.60	$18.65	$18.02	$18.27	$18.27	23,039
2018-01-31	$18.99	$19.00	$18.50	$18.58	$18.58	56,185
2018-01-30	$19.83	$19.86	$18.81	$18.85	$18.85	27,278
2018-01-29	$18.98	$19.99	$18.98	$19.60	$19.60	65,756
2018-01-26	$19.22	$19.33	$18.50	$18.83	$18.83	31,849
2018-01-25	$18.71	$19.44	$18.39	$18.83	$18.83	43,324
2018-01-24	$18.65	$18.75	$17.98	$18.57	$18.57	16,339
2018-01-23	$18.73	$18.89	$18.00	$18.38	$18.38	12,541
2018-01-22	$18.56	$18.74	$18.36	$18.73	$18.73	5,144
2018-01-19	$18.00	$18.69	$17.54	$18.41	$18.41	44,737
2018-01-18	$18.75	$18.98	$18.02	$18.22	$18.22	21,497
2018-01-17	$18.43	$19.61	$18.00	$18.73	$18.73	21,445
2018-01-16	$19.11	$19.11	$18.11	$18.19	$18.19	8,672
2018-01-12	$19.07	$19.94	$18.52	$18.85	$18.85	27,363
2018-01-11	$18.50	$19.20	$18.00	$19.09	$19.09	21,199
2018-01-10	$18.41	$18.41	$17.90	$18.35	$18.35	11,371
2018-01-09	$17.74	$18.48	$17.50	$18.08	$18.08	28,520
2018-01-08	$17.80	$18.73	$17.52	$17.52	$17.52	24,779
2018-01-05	$17.79	$18.34	$17.59	$18.25	$18.25	26,751
2018-01-04	$18.45	$18.45	$16.95	$17.73	$17.73	29,941
2018-01-03	$16.38	$17.98	$16.38	$17.49	$17.49	23,180
2018-01-02	$18.63	$18.63	$14.90	$16.39	$16.39	113,952
2017-12-29	$16.60	$19.40	$16.50	$19.40	$19.40	32,590
2017-12-28	$16.00	$16.90	$15.70	$16.65	$16.65	23,462
2017-12-27	$15.45	$16.51	$15.17	$15.31	$15.31	48,542
2017-12-26	$15.25	$15.42	$14.96	$15.26	$15.26	14,528
2017-12-22	$15.12	$15.48	$14.96	$15.08	$15.08	57,594
2017-12-21	$14.99	$15.40	$14.84	$14.86	$14.86	15,181
2017-12-20	$15.05	$15.40	$14.75	$15.14	$15.14	86,419
2017-12-19	$15.00	$15.05	$14.61	$14.98	$14.98	30,202
2017-12-18	$14.90	$15.11	$14.77	$14.91	$14.91	17,851
2017-12-15	$14.50	$14.80	$14.44	$14.68	$14.68	7,091
2017-12-14	$14.64	$15.00	$14.23	$14.23	$14.23	11,206
2017-12-13	$14.80	$14.98	$14.50	$14.50	$14.50	6,985
2017-12-12	$14.59	$14.99	$14.52	$14.55	$14.55	9,787
2017-12-11	$14.98	$15.00	$14.69	$14.83	$14.83	6,157
2017-12-08	$14.90	$15.00	$14.40	$14.63	$14.63	13,266
2017-12-07	$14.55	$15.25	$14.45	$15.25	$15.25	13,407
2017-12-06	$15.29	$15.29	$14.20	$14.35	$14.35	20,744
2017-12-05	$15.45	$15.60	$15.09	$15.23	$15.23	19,722
2017-12-04	$16.69	$16.82	$15.32	$15.61	$15.61	53,431
2017-12-01	$17.56	$17.59	$16.45	$16.45	$16.45	44,086
2017-11-30	$17.12	$17.60	$15.39	$17.59	$17.59	59,281
2017-11-29	$17.10	$17.70	$16.90	$17.70	$17.70	20,878
2017-11-28	$18.44	$18.44	$17.33	$17.69	$17.69	11,561
2017-11-27	$17.41	$18.30	$17.41	$18.30	$18.30	64,565
2017-11-24	$17.44	$17.77	$16.97	$17.13	$17.13	16,615
2017-11-22	$16.50	$17.40	$16.50	$17.40	$17.40	38,760
2017-11-21	$15.64	$16.69	$15.64	$16.54	$16.54	83,097
2017-11-20	$15.66	$16.45	$15.32	$15.32	$15.32	28,100
2017-11-17	$16.70	$16.73	$15.88	$15.88	$15.88	5,922
2017-11-16	$15.25	$16.47	$15.25	$15.87	$15.87	28,265
2017-11-15	$15.32	$15.42	$14.91	$15.00	$15.00	15,330
2017-11-14	$15.51	$15.99	$14.57	$15.39	$15.39	38,078
2017-11-13	$15.87	$16.31	$15.50	$15.67	$15.67	38,900
2017-11-10	$15.99	$16.08	$15.75	$15.83	$15.83	19,107
2017-11-09	$15.75	$16.17	$15.75	$15.95	$15.95	13,637
2017-11-08	$15.85	$16.92	$15.31	$15.66	$15.66	21,174
2017-11-07	$16.20	$16.24	$15.50	$15.66	$15.66	12,110
2017-11-06	$15.50	$16.16	$15.50	$16.00	$16.00	9,776
2017-11-03	$15.08	$15.50	$14.73	$15.42	$15.42	12,484
2017-11-02	$15.12	$15.73	$14.05	$15.44	$15.44	21,888
2017-11-01	$15.41	$16.30	$15.00	$15.26	$15.26	25,866
2017-10-31	$16.56	$16.76	$15.78	$15.81	$15.81	16,193
2017-10-30	$16.14	$16.40	$15.84	$16.38	$16.38	3,172
2017-10-27	$15.71	$16.33	$15.71	$16.13	$16.13	6,253
2017-10-26	$15.55	$16.10	$15.55	$15.88	$15.88	10,513
2017-10-25	$16.66	$16.92	$15.67	$16.28	$16.28	25,681
2017-10-24	$16.42	$17.49	$16.39	$16.39	$16.39	40,435
2017-10-23	$17.30	$17.31	$16.28	$17.00	$17.00	25,611
2017-10-20	$18.49	$19.47	$17.00	$17.48	$17.48	41,047
2017-10-19	$20.01	$20.15	$18.30	$18.49	$18.49	36,832
2017-10-18	$20.50	$20.50	$19.60	$20.03	$20.03	6,854
2017-10-17	$21.30	$21.30	$20.51	$20.51	$20.51	5,789
2017-10-16	$21.14	$21.94	$20.65	$21.28	$21.28	11,231
2017-10-13	$21.00	$21.17	$20.56	$21.01	$21.01	18,392
2017-10-12	$21.30	$21.30	$20.20	$21.00	$21.00	13,836
2017-10-11	$20.37	$21.57	$20.34	$21.11	$21.11	15,042
2017-10-10	$20.54	$20.95	$20.19	$20.70	$20.70	66,014
2017-10-09	$20.61	$21.20	$20.34	$20.87	$20.87	76,157
2017-10-06	$20.91	$20.99	$20.54	$20.83	$20.83	4,292
2017-10-05	$20.70	$21.50	$20.30	$20.80	$20.80	34,963
2017-10-04	$20.74	$21.39	$20.52	$20.80	$20.80	50,592
2017-10-03	$20.36	$21.80	$20.26	$20.68	$20.68	20,410
2017-10-02	$20.90	$21.41	$20.01	$20.37	$20.37	47,800
2017-09-29	$20.50	$21.07	$18.51	$19.87	$19.87	73,281
2017-09-28	$17.48	$18.50	$17.48	$18.50	$18.50	130,522
2017-09-27	$18.00	$18.50	$17.57	$18.49	$18.49	8,250
2017-09-26	$18.96	$19.49	$17.57	$18.25	$18.25	59,029
2017-09-25	$19.69	$19.72	$17.50	$18.40	$18.40	25,497
2017-09-22	$17.20	$19.22	$16.80	$18.32	$18.32	366,552
2017-09-21	$17.00	$17.00	$16.73	$16.91	$16.91	4,339
2017-09-20	$16.42	$17.17	$16.40	$16.94	$16.94	24,737
2017-09-19	$16.00	$16.52	$15.90	$15.96	$15.96	6,013
2017-09-18	$16.00	$16.50	$15.94	$16.14	$16.14	22,684
2017-09-15	$15.54	$16.25	$14.97	$15.93	$15.93	16,396
2017-09-14	$15.54	$15.54	$15.14	$15.48	$15.48	6,587
2017-09-13	$15.89	$15.89	$15.40	$15.49	$15.49	3,673
2017-09-12	$15.39	$16.13	$14.83	$16.13	$16.13	5,586
2017-09-11	$16.28	$16.35	$14.96	$15.77	$15.77	10,608
2017-09-08	$14.90	$16.45	$14.55	$15.90	$15.90	29,882
2017-09-07	$15.85	$15.86	$15.03	$15.03	$15.03	1,038
2017-09-06	$15.33	$15.77	$15.04	$15.69	$15.69	15,247
2017-09-05	$14.61	$15.08	$14.36	$15.08	$15.08	7,285
2017-09-01	$14.55	$14.55	$14.00	$14.55	$14.55	20,635
2017-08-31	$14.72	$14.72	$13.88	$14.55	$14.55	17,509
2017-08-30	$14.22	$14.64	$14.03	$14.35	$14.35	15,421
2017-08-29	$13.80	$14.00	$13.67	$13.99	$13.99	6,773
2017-08-28	$13.50	$13.99	$13.50	$13.99	$13.99	3,406
2017-08-25	$14.10	$14.60	$13.60	$13.60	$13.60	9,479
2017-08-24	$13.56	$14.57	$13.56	$14.00	$14.00	19,405
2017-08-23	$14.60	$14.60	$13.36	$13.93	$13.93	5,526
2017-08-22	$13.91	$13.99	$13.54	$13.90	$13.90	9,942
2017-08-21	$14.44	$14.44	$13.30	$13.90	$13.90	8,651
2017-08-18	$14.41	$14.41	$14.10	$14.18	$14.18	3,331
2017-08-17	$14.76	$14.79	$14.01	$14.05	$14.05	5,530
2017-08-16	$14.94	$14.94	$14.40	$14.65	$14.65	3,875
2017-08-15	$15.30	$15.30	$14.45	$14.73	$14.73	21,167
2017-08-14	$15.95	$15.95	$15.25	$15.25	$15.25	4,265
2017-08-11	$14.48	$15.16	$14.21	$15.16	$15.16	5,324
2017-08-10	$15.06	$15.31	$14.10	$14.28	$14.28	20,888
2017-08-09	$15.94	$15.94	$15.02	$15.39	$15.39	5,243
2017-08-08	$15.86	$16.10	$15.86	$16.09	$16.09	2,213
2017-08-07	$16.45	$16.46	$15.73	$15.73	$15.73	5,502
2017-08-04	$16.07	$16.08	$15.97	$16.00	$16.00	4,052
2017-08-03	$16.06	$16.08	$16.06	$16.08	$16.08	468
2017-08-02	$16.99	$16.99	$15.95	$16.50	$16.50	7,734
2017-08-01	$15.68	$16.94	$15.66	$16.86	$16.86	16,646
2017-07-31	$16.38	$16.38	$15.69	$16.37	$16.37	3,192
2017-07-28	$16.21	$16.41	$15.49	$16.41	$16.41	3,606
2017-07-27	$16.85	$16.95	$15.31	$15.68	$15.68	9,132
2017-07-26	$17.00	$17.25	$16.60	$16.90	$16.90	23,800
2017-07-25	$16.79	$16.98	$16.78	$16.81	$16.81	1,422
2017-07-24	$16.38	$17.14	$16.16	$16.74	$16.74	11,877
2017-07-21	$16.29	$16.46	$16.10	$16.30	$16.30	3,314
2017-07-20	$16.45	$16.45	$15.94	$16.30	$16.30	11,027
2017-07-19	$16.09	$16.65	$16.03	$16.58	$16.58	7,281
2017-07-18	$16.44	$16.46	$15.72	$16.27	$16.27	10,974
2017-07-17	$17.14	$17.14	$16.38	$16.38	$16.38	5,066
2017-07-14	$16.74	$17.75	$16.39	$17.00	$17.00	18,353
2017-07-13	$16.46	$17.00	$16.44	$16.85	$16.85	16,470
2017-07-12	$16.35	$17.00	$16.30	$16.82	$16.82	7,311
2017-07-11	$16.81	$16.81	$16.15	$16.21	$16.21	3,435
2017-07-10	$17.00	$17.00	$16.81	$16.81	$16.81	954
2017-07-07	$16.98	$17.00	$16.66	$17.00	$17.00	19,049
2017-07-06	$16.75	$16.97	$16.50	$16.97	$16.97	6,625
2017-07-05	$16.99	$16.99	$16.35	$16.71	$16.71	17,006
2017-07-03	$15.92	$16.74	$15.77	$16.72	$16.72	4,539
2017-06-30	$16.30	$16.30	$15.82	$15.85	$15.85	4,492
2017-06-29	$16.13	$16.76	$16.13	$16.29	$16.29	7,284
2017-06-28	$17.42	$17.42	$16.25	$17.00	$17.00	18,676
2017-06-27	$18.22	$18.22	$17.08	$17.35	$17.35	10,909
2017-06-26	$17.44	$18.50	$17.24	$18.23	$18.23	25,168
2017-06-23	$16.97	$17.45	$16.80	$17.34	$17.34	16,417
2017-06-22	$16.30	$17.95	$16.18	$16.61	$16.61	26,306
2017-06-21	$14.67	$16.53	$14.19	$16.48	$16.48	46,475
2017-06-20	$14.22	$14.90	$13.75	$14.90	$14.90	18,546
2017-06-19	$14.12	$14.68	$13.76	$13.90	$13.90	17,547
2017-06-16	$13.89	$15.02	$13.23	$14.25	$14.25	53,481
2017-06-15	$14.14	$14.34	$13.35	$13.99	$13.99	25,634
2017-06-14	$14.70	$14.70	$13.52	$13.90	$13.90	23,548
2017-06-13	$15.25	$15.25	$14.40	$14.59	$14.59	20,824
2017-06-12	$15.67	$15.67	$14.03	$14.37	$14.37	28,638
2017-06-09	$15.32	$15.68	$15.24	$15.54	$15.54	15,450
2017-06-08	$15.90	$16.00	$15.27	$15.72	$15.72	44,884
2017-06-07	$16.95	$17.42	$15.22	$15.59	$15.59	25,343
2017-06-06	$18.10	$18.10	$16.55	$16.79	$16.79	36,414
2017-06-05	$21.84	$21.84	$18.17	$18.18	$18.18	31,444
2017-06-02	$20.67	$22.00	$20.66	$21.26	$21.26	22,543
2017-06-01	$19.50	$21.00	$19.13	$20.22	$20.22	25,072
2017-05-31	$19.24	$19.56	$18.92	$19.36	$19.36	9,024
2017-05-30	$18.88	$19.65	$18.82	$19.37	$19.37	9,488
2017-05-26	$19.24	$19.54	$19.00	$19.08	$19.08	3,761
2017-05-25	$19.40	$19.63	$19.02	$19.27	$19.27	22,015
2017-05-24	$19.60	$19.60	$18.49	$19.12	$19.12	29,114
2017-05-23	$19.70	$19.70	$19.42	$19.42	$19.42	26,314
2017-05-22	$20.10	$20.38	$19.44	$19.45	$19.45	15,403
2017-05-19	$20.20	$20.20	$19.65	$19.78	$19.78	27,796
2017-05-18	$20.59	$20.59	$19.35	$19.92	$19.92	33,346
2017-05-17	$21.10	$22.46	$20.74	$20.74	$20.74	18,606
2017-05-16	$20.75	$21.50	$20.44	$21.44	$21.44	8,202
2017-05-15	$20.55	$21.36	$20.50	$20.80	$20.80	15,821
2017-05-12	$20.10	$20.62	$20.10	$20.62	$20.62	13,434
2017-05-11	$20.94	$21.38	$20.40	$20.79	$20.79	15,713
2017-05-10	$20.94	$21.34	$20.38	$21.34	$21.34	5,718
2017-05-09	$20.49	$21.19	$20.40	$20.99	$20.99	21,384
2017-05-08	$19.98	$20.92	$19.52	$20.30	$20.30	27,261
2017-05-05	$20.05	$20.48	$19.75	$19.76	$19.76	21,151
2017-05-04	$20.50	$20.50	$19.36	$19.86	$19.86	26,469
2017-05-03	$20.50	$20.97	$20.07	$20.27	$20.27	24,715
2017-05-02	$21.75	$21.75	$19.78	$20.18	$20.18	27,694
2017-05-01	$22.64	$22.80	$21.22	$21.56	$21.56	23,063
2017-04-28	$22.56	$23.75	$22.00	$22.20	$22.20	35,205
2017-04-27	$21.94	$22.66	$21.83	$22.34	$22.34	15,946
2017-04-26	$21.50	$22.29	$21.15	$22.09	$22.09	20,035
2017-04-25	$20.15	$21.50	$20.15	$21.32	$21.32	19,424
2017-04-24	$19.84	$20.45	$19.84	$20.20	$20.20	10,597
2017-04-21	$19.47	$20.16	$19.47	$19.72	$19.72	23,369
2017-04-20	$20.21	$20.21	$19.52	$19.97	$19.97	19,361
2017-04-19	$19.62	$20.16	$19.48	$20.00	$20.00	25,211
2017-04-18	$20.06	$20.06	$19.32	$19.44	$19.44	16,067
2017-04-17	$19.61	$20.69	$19.41	$19.94	$19.94	20,850
2017-04-13	$19.56	$20.00	$19.23	$19.38	$19.38	22,735
2017-04-12	$19.91	$20.34	$19.54	$19.64	$19.64	20,713
2017-04-11	$20.81	$21.09	$19.11	$19.84	$19.84	47,185
2017-04-10	$20.52	$21.48	$19.70	$21.00	$21.00	38,593
2017-04-07	$20.55	$21.22	$19.00	$20.50	$20.50	60,882
2017-04-06	$19.95	$21.00	$18.79	$20.55	$20.55	59,507
2017-04-05	$21.50	$22.00	$20.18	$20.19	$20.19	36,921
2017-04-04	$23.75	$24.41	$20.56	$21.60	$21.60	70,743
2017-04-03	$23.75	$25.44	$23.50	$24.03	$24.03	44,222
2017-03-31	$24.15	$24.40	$23.28	$24.39	$24.39	24,816
2017-03-30	$24.35	$24.46	$23.30	$24.02	$24.02	37,999
2017-03-29	$23.99	$24.86	$23.51	$23.94	$23.94	59,921
2017-03-28	$24.75	$25.35	$23.50	$23.89	$23.89	79,777
2017-03-27	$25.00	$25.00	$23.70	$25.00	$25.00	41,338
2017-03-24	$25.48	$25.48	$24.54	$24.59	$24.59	31,057
2017-03-23	$24.43	$25.40	$24.43	$25.33	$25.33	48,664
2017-03-22	$26.00	$26.21	$24.03	$24.60	$24.60	59,702
2017-03-21	$26.50	$27.20	$25.38	$26.06	$26.06	71,367
2017-03-20	$30.50	$30.50	$28.02	$28.50	$28.50	47,516
2017-03-17	$30.00	$30.78	$29.97	$29.98	$29.98	54,432
2017-03-16	$30.00	$30.56	$29.07	$29.67	$29.67	117,276
2017-03-15	$30.00	$30.00	$29.41	$29.99	$29.99	20,652
2017-03-14	$29.09	$30.00	$29.01	$29.98	$29.98	19,841
2017-03-13	$30.00	$30.03	$29.00	$29.29	$29.29	36,853
2017-03-10	$29.95	$30.48	$28.89	$30.02	$30.02	27,615
2017-03-09	$29.75	$32.89	$29.74	$29.75	$29.75	35,144
2017-03-08	$31.83	$31.83	$28.86	$29.72	$29.72	42,700
2017-03-07	$32.50	$33.03	$29.06	$30.82	$30.82	80,720
2017-03-06	$30.63	$33.63	$30.50	$32.23	$32.23	114,980
2017-03-03	$29.00	$29.75	$28.64	$29.45	$29.45	35,352
2017-03-02	$25.49	$29.00	$25.49	$29.00	$29.00	79,054
2017-03-01	$24.66	$25.99	$24.22	$25.93	$25.93	150,197
2017-02-28	$24.54	$25.10	$24.26	$24.51	$24.51	19,725
2017-02-27	$24.51	$24.95	$24.34	$24.75	$24.75	16,576
2017-02-24	$24.10	$25.20	$24.08	$24.62	$24.62	15,512
2017-02-23	$24.40	$24.40	$24.01	$24.01	$24.01	4,074
2017-02-22	$24.75	$25.84	$24.02	$24.06	$24.06	22,776
2017-02-21	$25.29	$25.50	$24.71	$24.71	$24.71	10,889
2017-02-17	$25.22	$25.82	$25.19	$25.22	$25.22	8,252
2017-02-16	$25.62	$25.75	$24.35	$25.00	$25.00	27,738
2017-02-15	$25.98	$26.00	$24.79	$25.90	$25.90	827,154
2017-02-14	$26.25	$26.25	$25.16	$25.49	$25.49	43,705
2017-02-13	$24.24	$26.25	$24.01	$26.04	$26.04	20,118
2017-02-10	$24.01	$24.50	$24.00	$24.08	$24.08	4,839
2017-02-09	$24.20	$24.49	$23.78	$24.06	$24.06	5,388
2017-02-08	$24.06	$24.50	$23.83	$23.95	$23.95	16,126
2017-02-07	$23.76	$24.38	$23.75	$24.14	$24.14	7,905
2017-02-06	$23.31	$24.38	$22.90	$23.97	$23.97	55,149
2017-02-03	$24.61	$25.19	$23.19	$23.19	$23.19	22,037
2017-02-02	$25.02	$25.02	$24.33	$24.49	$24.49	89,273
2017-02-01	$26.03	$26.24	$24.46	$24.76	$24.76	18,415
2017-01-31	$24.55	$27.36	$24.45	$26.11	$26.11	16,971
2017-01-30	$24.01	$24.98	$24.01	$24.75	$24.75	22,725
2017-01-27	$24.00	$24.30	$23.82	$23.94	$23.94	6,480
2017-01-26	$24.24	$24.44	$24.00	$24.04	$24.04	4,167
2017-01-25	$24.50	$25.69	$23.86	$24.13	$24.13	34,741
2017-01-24	$25.00	$25.25	$24.18	$24.84	$24.84	18,730
2017-01-23	$25.23	$25.26	$23.77	$24.50	$24.50	9,076
2017-01-20	$24.75	$25.00	$24.08	$24.76	$24.76	36,956
2017-01-19	$24.51	$24.93	$23.87	$24.44	$24.44	36,805
2017-01-18	$24.00	$24.39	$23.77	$24.08	$24.08	27,869
2017-01-17	$23.55	$25.47	$23.55	$24.00	$24.00	17,430
2017-01-13	$23.15	$24.50	$22.50	$23.20	$23.20	17,924
2017-01-12	$21.77	$23.96	$21.77	$23.96	$23.96	16,149
2017-01-11	$22.50	$22.50	$21.51	$21.75	$21.75	19,585
2017-01-10	$23.35	$23.80	$22.50	$22.74	$22.74	9,820
2017-01-09	$24.56	$24.63	$23.38	$23.38	$23.38	27,038
2017-01-06	$24.89	$24.91	$23.08	$24.36	$24.36	19,474
2017-01-05	$26.25	$26.25	$23.48	$24.24	$24.24	39,233
2017-01-04	$21.50	$26.13	$21.17	$25.88	$25.88	106,436
2017-01-03	$21.29	$21.30	$20.55	$21.07	$21.07	13,045
2016-12-30	$21.22	$21.22	$20.57	$21.11	$21.11	11,918
2016-12-29	$20.85	$21.50	$19.80	$21.38	$21.38	38,664
2016-12-28	$21.60	$21.60	$20.90	$20.97	$20.97	9,883
2016-12-27	$19.98	$21.00	$19.98	$20.91	$20.91	35,128
2016-12-23	$20.14	$20.38	$19.00	$19.94	$19.94	42,668
2016-12-22	$21.23	$21.28	$19.81	$19.99	$19.99	74,110
2016-12-21	$22.00	$22.19	$19.60	$20.22	$20.22	808,650
2016-12-20	$14.60	$14.71	$13.13	$14.15	$14.15	5,962
2016-12-19	$14.00	$14.50	$13.53	$14.15	$14.15	14,493
2016-12-16	$16.75	$16.75	$13.85	$13.85	$13.85	1,302
2016-12-15	$15.50	$15.50	$15.00	$15.00	$15.00	1,779
2016-12-14	$15.50	$15.67	$15.09	$15.13	$15.13	3,412
2016-12-13	$15.75	$15.75	$15.50	$15.50	$15.50	733
2016-12-12	$15.80	$16.02	$15.50	$15.65	$15.65	1,788
2016-12-09	$15.80	$15.80	$15.75	$15.75	$15.75	2,739
2016-12-08	$15.76	$15.76	$15.50	$15.50	$15.50	541
2016-12-07	$17.49	$17.49	$15.60	$15.60	$15.60	660
2016-12-06	$15.65	$15.75	$15.25	$15.32	$15.32	822
2016-12-05	$15.50	$15.60	$15.07	$15.09	$15.09	1,662
2016-12-02	$15.20	$15.64	$15.10	$15.10	$15.10	1,375
2016-12-01	$15.85	$15.85	$15.01	$15.01	$15.01	395
2016-11-30	$15.60	$15.60	$15.17	$15.17	$15.17	1,847
2016-11-29	$16.62	$16.62	$15.90	$15.90	$15.90	2,040
2016-11-28	$17.50	$17.50	$15.90	$15.90	$15.90	3,665
2016-11-25	$15.51	$15.51	$15.51	$15.51	$15.51	6
2016-11-23	$15.51	$15.51	$15.51	$15.51	$15.51	14
2016-11-22	$15.51	$15.51	$15.51	$15.51	$15.51	46
2016-11-21	$17.44	$17.44	$15.51	$15.51	$15.51	712
2016-11-18	$16.50	$17.49	$16.50	$17.49	$17.49	542
2016-11-17	$17.00	$17.16	$16.00	$16.00	$16.00	1,968
2016-11-16	$16.95	$16.99	$16.76	$16.76	$16.76	637
2016-11-15	$17.50	$17.50	$16.30	$16.99	$16.99	7,192
2016-11-14	$17.47	$17.50	$16.85	$16.85	$16.85	5,764
2016-11-11	$16.69	$17.65	$16.69	$17.40	$17.40	1,119
2016-11-10	$16.45	$16.49	$16.45	$16.49	$16.49	1,757
2016-11-09	$15.85	$15.85	$15.85	$15.85	$15.85	277
2016-11-08	$15.25	$16.30	$15.00	$15.85	$15.85	1,494
2016-11-07	$14.85	$16.41	$14.85	$15.25	$15.25	9,279
2016-11-04	$17.74	$17.75	$15.21	$15.21	$15.21	2,681
2016-11-03	$14.85	$17.95	$14.85	$17.95	$17.95	958
2016-11-02	$17.00	$17.00	$15.02	$15.36	$15.36	3,995
2016-11-01	$17.85	$17.85	$16.80	$16.80	$16.80	2,589
2016-10-31	$17.90	$17.93	$17.80	$17.80	$17.80	3,273
2016-10-28	$18.58	$18.58	$18.01	$18.12	$18.12	3,683
2016-10-27	$18.41	$18.41	$18.41	$18.41	$18.41	59
2016-10-26	$17.81	$18.41	$17.81	$18.41	$18.41	551
2016-10-25	$18.59	$19.63	$17.80	$18.29	$18.29	5,269
2016-10-24	$19.40	$19.53	$18.80	$18.80	$18.80	5,482
2016-10-21	$18.85	$19.00	$18.76	$18.76	$18.76	2,425
2016-10-20	$18.55	$19.36	$18.55	$18.60	$18.60	2,580
2016-10-19	$18.42	$18.97	$18.26	$18.55	$18.55	5,241
2016-10-18	$17.60	$18.44	$17.52	$17.91	$17.91	2,047
2016-10-17	$17.61	$17.61	$17.45	$17.52	$17.52	1,170
2016-10-14	$18.58	$18.58	$17.50	$17.51	$17.51	1,652
2016-10-13	$16.77	$17.69	$16.55	$16.92	$16.92	4,298
2016-10-12	$17.20	$17.27	$16.50	$16.73	$16.73	8,584
2016-10-11	$17.52	$17.60	$17.20	$17.21	$17.21	6,663
2016-10-10	$17.77	$18.07	$17.61	$17.66	$17.66	3,611
2016-10-07	$17.35	$18.00	$17.35	$17.99	$17.99	5,581
2016-10-06	$18.39	$18.53	$16.81	$17.46	$17.46	18,362
2016-10-05	$18.59	$18.83	$18.15	$18.16	$18.16	7,193
2016-10-04	$18.01	$19.40	$17.79	$18.00	$18.00	10,539
2016-10-03	$16.71	$18.51	$15.56	$17.82	$17.82	47,763
2016-09-30	$16.00	$16.98	$15.00	$16.75	$16.75	27,518
2016-09-29	$12.60	$16.71	$12.60	$14.99	$14.99	116,193
2016-09-28	$11.32	$12.34	$11.32	$12.20	$12.20	7,677
2016-09-27	$11.50	$11.50	$11.11	$11.24	$11.24	3,587
2016-09-26	$11.15	$11.81	$11.15	$11.51	$11.51	2,563
2016-09-23	$10.73	$11.68	$10.73	$11.68	$11.68	5,410
2016-09-22	$10.50	$10.65	$10.50	$10.65	$10.65	2,231
2016-09-21	$10.60	$10.70	$10.25	$10.66	$10.66	3,152
2016-09-20	$10.64	$10.64	$10.34	$10.34	$10.34	6,603
2016-09-19	$10.22	$10.64	$10.15	$10.64	$10.64	6,195
2016-09-16	$10.48	$10.48	$10.00	$10.30	$10.30	5,646
2016-09-15	$9.77	$10.30	$9.77	$9.87	$9.87	7,000
2016-09-14	$9.99	$10.27	$9.87	$9.89	$9.89	4,586
2016-09-13	$10.01	$10.01	$9.69	$9.69	$9.69	4,012
2016-09-12	$9.98	$10.08	$9.50	$9.86	$9.86	14,848
2016-09-09	$9.40	$9.98	$9.30	$9.98	$9.98	26,550
2016-09-08	$9.30	$9.60	$9.19	$9.43	$9.43	11,550
2016-09-07	$9.15	$9.50	$9.15	$9.26	$9.26	10,679
2016-09-06	$9.10	$9.15	$8.85	$9.15	$9.15	1,178
2016-09-02	$9.10	$9.10	$9.10	$9.10	$9.10	160
2016-09-01	$9.10	$9.10	$9.10	$9.10	$9.10	35
2016-08-31	$9.15	$9.16	$9.09	$9.10	$9.10	2,220
2016-08-30	$9.08	$9.10	$9.08	$9.10	$9.10	450
2016-08-29	$9.05	$9.07	$9.05	$9.07	$9.07	3,314
2016-08-26	$8.91	$8.91	$8.91	$8.91	$8.91	150
2016-08-25	$8.89	$9.36	$8.74	$9.13	$9.13	3,416
2016-08-24	$9.09	$9.20	$9.00	$9.20	$9.20	2,044
2016-08-23	$8.96	$9.28	$8.96	$9.12	$9.12	5,197
2016-08-22	$8.84	$9.43	$8.69	$9.20	$9.20	2,828
2016-08-19	$8.67	$9.38	$8.67	$9.03	$9.03	15,544
2016-08-18	$9.25	$9.27	$9.00	$9.12	$9.12	6,534
2016-08-17	$9.11	$9.70	$9.00	$9.40	$9.40	5,690
2016-08-16	$9.08	$9.43	$9.08	$9.30	$9.30	7,958
2016-08-15	$9.60	$9.60	$9.08	$9.08	$9.08	900
2016-08-12	$9.00	$9.00	$9.00	$9.00	$9.00	269
2016-08-11	$8.42	$9.16	$8.42	$9.00	$9.00	4,902
2016-08-10	$9.05	$9.21	$8.96	$9.21	$9.21	5,534
2016-08-09	$9.25	$9.25	$8.90	$9.17	$9.17	4,522
2016-08-08	$9.26	$9.30	$8.97	$9.28	$9.28	3,253
2016-08-05	$9.31	$9.31	$9.31	$9.31	$9.31	344
2016-08-04	$8.86	$8.97	$8.86	$8.97	$8.97	305
2016-08-03	$9.38	$9.38	$8.76	$8.97	$8.97	4,882
2016-08-02	$9.50	$9.50	$9.21	$9.44	$9.44	1,275
2016-08-01	$10.20	$10.20	$9.51	$9.69	$9.69	8,123
2016-07-29	$8.50	$10.89	$8.50	$10.54	$10.54	20,067
2016-07-28	$8.50	$8.55	$8.35	$8.50	$8.50	3,231
2016-07-27	$8.68	$8.68	$8.25	$8.47	$8.47	10,208
2016-07-26	$8.41	$8.41	$8.41	$8.41	$8.41	138
2016-07-25	$8.68	$8.68	$8.48	$8.48	$8.48	372
2016-07-22	$8.70	$8.70	$8.37	$8.48	$8.48	26,546
2016-07-21	$8.40	$8.56	$8.40	$8.45	$8.45	5,326
2016-07-20	$8.04	$8.40	$8.00	$8.39	$8.39	5,195
2016-07-19	$8.35	$8.73	$8.25	$8.25	$8.25	380
2016-07-18	$8.37	$8.40	$8.15	$8.26	$8.26	6,786
2016-07-15	$8.25	$8.40	$8.20	$8.39	$8.39	4,622
2016-07-14	$8.18	$8.18	$8.15	$8.16	$8.16	1,110
2016-07-13	$8.40	$8.40	$8.15	$8.15	$8.15	1,313
2016-07-12	$8.20	$8.20	$8.20	$8.20	$8.20	100
2016-07-11	$8.90	$8.94	$8.18	$8.44	$8.44	9,732
2016-07-08	$8.83	$8.87	$8.66	$8.66	$8.66	4,156
2016-07-07	$8.53	$8.53	$8.44	$8.44	$8.44	5,551
2016-07-06	$8.20	$8.22	$8.20	$8.20	$8.20	1,000
2016-07-05	$8.14	$8.14	$8.11	$8.11	$8.11	1,571
2016-07-01	$8.00	$8.02	$7.96	$8.02	$8.02	1,267
2016-06-30	$7.96	$7.99	$7.96	$7.99	$7.99	201
2016-06-29	$7.96	$8.00	$7.95	$8.00	$8.00	1,400
2016-06-28	$8.39	$8.39	$7.95	$8.00	$8.00	2,851
2016-06-27	$7.97	$8.09	$7.78	$8.09	$8.09	12,336
2016-06-24	$7.85	$8.20	$7.85	$8.00	$8.00	9,920
2016-06-23	$7.71	$7.90	$7.26	$7.86	$7.86	13,321
2016-06-22	$7.80	$8.00	$7.80	$7.98	$7.98	30,743
2016-06-21	$8.00	$8.14	$7.69	$7.81	$7.81	41,096
2016-06-20	$8.39	$8.44	$8.03	$8.17	$8.17	16,385
2016-06-17	$8.55	$9.32	$8.08	$8.15	$8.15	153,075
2016-06-16	$7.90	$8.89	$7.75	$8.52	$8.52	139,482
2016-06-15	$8.36	$8.84	$7.60	$8.20	$8.20	102,730
2016-06-14	$9.07	$9.40	$8.02	$8.36	$8.36	152,220
2016-06-13	$9.57	$9.57	$9.10	$9.29	$9.29	27,794
2016-06-10	$9.06	$9.59	$8.75	$9.15	$9.15	6,482
2016-06-09	$8.79	$9.65	$8.79	$9.65	$9.65	8,423
2016-06-08	$9.80	$9.80	$8.75	$9.06	$9.06	22,522
2016-06-07	$9.50	$9.90	$9.50	$9.80	$9.80	8,760
2016-06-06	$8.67	$9.35	$8.67	$9.35	$9.35	20,195
2016-06-03	$8.95	$8.95	$8.26	$8.51	$8.51	6,818
2016-06-02	$8.99	$8.99	$8.61	$8.82	$8.82	31,409
2016-06-01	$8.98	$8.98	$8.24	$8.69	$8.69	20,020
2016-05-31	$7.53	$8.76	$7.53	$8.61	$8.61	51,966
2016-05-27	$8.50	$8.94	$7.50	$7.62	$7.62	155,298
2016-05-26	$10.34	$10.43	$8.30	$8.35	$8.35	224,646
2016-05-25	$10.21	$10.34	$10.20	$10.22	$10.22	7,728
2016-05-24	$10.02	$10.40	$10.02	$10.16	$10.16	13,608
2016-05-23	$9.85	$10.10	$9.85	$10.01	$10.01	49,187
2016-05-20	$10.00	$10.23	$9.91	$10.00	$10.00	196,453
2016-05-19	$9.75	$10.74	$9.73	$10.04	$10.04	1,030,450

Merus N.V (MRUS) News Headlines

Recent Merus N.V (MRUS) News

Similar Companies to Merus N.V (MRUS) 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

Merus N.V (MRUS) Exchange: NASDAQ