MyoKardia Inc (MYOK) Stock

Data as of May 2, 2025

$224.91 ($0.00) 0.00%

MyoKardia Inc - Daily Information

Click for more stock information on MyoKardia Inc.

Daily Information	Data
Date	May 2, 2025
Open	$224.91
Previous Close	$224.91
High	$224.91
Low	$224.91
Adjusted Open	$224.91
Previous Adjusted Close	$224.91
Adjusted High	$224.91
Adjusted Low	$224.91

About MyoKardia Inc (MYOK)

MyoKardia Inc (MYOK) is a biotechnology company focused on the discovery, development and commercialization of treatments for serious and neglected cardiovascular diseases. The companyâs platform is built on a deep understanding of the genetic and functional defects responsible for these diseases, combined with an integrated approach to drug discovery and development. The company was founded in 2008 and, since then, has grown to become one of the leading cardiovascular biotechnology companies in the world. In late 2020, MyoKardia completed the acquisition of Zarxio, a global biologics company, allowing it to develop a deep pipeline of cardiovascular treatments and therapies. MyoKardia currently employs 500 people and is headquartered in South San Francisco, California.

Invest in MyoKardia Inc (MYOK)

$417 million in distributions.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for MyoKardia Inc (MYOK)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-17	$224.91	$224.91	$224.91	$224.91	$224.91	0
2020-11-16	$224.82	$225.00	$224.52	$224.91	$224.91	2,702,319
2020-11-13	$224.70	$224.85	$224.70	$224.80	$224.80	1,241,900
2020-11-12	$224.43	$224.84	$224.43	$224.74	$224.74	1,360,404
2020-11-11	$224.48	$224.53	$224.23	$224.41	$224.41	2,022,690
2020-11-10	$224.45	$224.57	$224.35	$224.55	$224.55	939,060
2020-11-09	$224.58	$224.58	$224.17	$224.41	$224.41	1,453,343
2020-11-06	$224.49	$224.57	$224.40	$224.41	$224.41	1,203,230
2020-11-05	$224.45	$224.63	$224.40	$224.40	$224.40	648,099
2020-11-04	$224.32	$224.61	$224.30	$224.56	$224.56	1,533,432
2020-11-03	$223.35	$223.60	$223.15	$223.49	$223.49	1,109,064
2020-11-02	$223.36	$223.43	$223.09	$223.28	$223.28	1,075,851
2020-10-30	$223.04	$223.55	$222.99	$223.53	$223.53	687,227
2020-10-29	$223.00	$223.49	$222.80	$223.32	$223.32	627,161
2020-10-28	$222.81	$223.14	$222.69	$222.81	$222.81	815,314
2020-10-27	$223.25	$223.25	$222.81	$222.91	$222.91	435,249
2020-10-26	$222.54	$223.00	$222.50	$223.00	$223.00	437,102
2020-10-23	$222.25	$222.98	$222.25	$222.97	$222.97	540,234
2020-10-22	$222.66	$222.85	$222.10	$222.14	$222.14	1,259,495
2020-10-21	$222.70	$222.84	$222.40	$222.40	$222.40	1,003,326
2020-10-20	$222.00	$222.68	$221.90	$222.45	$222.45	649,224
2020-10-19	$222.05	$222.23	$221.90	$221.94	$221.94	1,647,118
2020-10-16	$221.80	$222.11	$221.75	$222.00	$222.00	901,764
2020-10-15	$221.90	$222.50	$221.66	$221.66	$221.66	1,042,902
2020-10-14	$222.25	$222.83	$221.79	$222.00	$222.00	1,706,936
2020-10-13	$221.55	$221.90	$221.45	$221.78	$221.78	1,723,259
2020-10-12	$221.25	$221.72	$220.96	$221.64	$221.64	1,601,769
2020-10-09	$220.85	$221.38	$220.65	$221.23	$221.23	1,766,346
2020-10-08	$221.50	$221.73	$220.50	$220.67	$220.67	3,897,100
2020-10-07	$221.32	$222.00	$220.96	$221.39	$221.39	4,557,248
2020-10-06	$220.31	$221.49	$220.25	$221.00	$221.00	9,438,548
2020-10-05	$220.68	$224.00	$219.72	$220.34	$220.34	16,880,639
2020-10-02	$137.20	$140.93	$137.03	$139.60	$139.60	307,109
2020-10-01	$137.80	$140.77	$136.83	$140.11	$140.11	374,247
2020-09-30	$135.32	$139.22	$133.56	$136.33	$136.33	461,917
2020-09-29	$134.00	$135.78	$131.85	$134.13	$134.13	292,838
2020-09-28	$134.31	$134.69	$130.45	$133.90	$133.90	311,922
2020-09-25	$130.00	$133.00	$129.39	$132.72	$132.72	274,494
2020-09-24	$129.48	$130.66	$125.18	$130.02	$130.02	317,340
2020-09-23	$131.60	$132.02	$129.04	$129.39	$129.39	299,854
2020-09-22	$127.54	$133.43	$125.35	$132.61	$132.61	403,142
2020-09-21	$134.55	$135.57	$123.31	$126.35	$126.35	675,324
2020-09-18	$129.21	$137.84	$129.15	$136.56	$136.56	1,038,226
2020-09-17	$129.77	$133.51	$127.12	$130.24	$130.24	461,475
2020-09-16	$127.83	$133.98	$127.71	$130.43	$130.43	554,071
2020-09-15	$125.00	$128.29	$124.99	$127.04	$127.04	446,106
2020-09-14	$118.00	$124.98	$116.78	$123.88	$123.88	513,823
2020-09-11	$115.00	$117.33	$113.63	$115.50	$115.50	469,671
2020-09-10	$110.69	$119.88	$109.49	$114.24	$114.24	492,103
2020-09-09	$108.18	$111.05	$107.32	$110.49	$110.49	344,051
2020-09-08	$111.46	$112.06	$107.02	$107.20	$107.20	368,591
2020-09-04	$113.90	$114.56	$108.99	$113.31	$113.31	667,137
2020-09-03	$114.18	$115.59	$111.31	$113.56	$113.56	385,443
2020-09-02	$114.19	$114.81	$111.76	$114.73	$114.73	350,840
2020-09-01	$112.01	$114.22	$109.70	$113.88	$113.88	673,416
2020-08-31	$104.13	$109.98	$103.90	$109.44	$109.44	449,747
2020-08-28	$102.79	$104.26	$102.13	$103.83	$103.83	140,904
2020-08-27	$106.36	$106.37	$101.38	$102.73	$102.73	165,205
2020-08-26	$108.01	$108.47	$105.38	$106.24	$106.24	220,639
2020-08-25	$104.33	$108.39	$103.38	$108.18	$108.18	393,517
2020-08-24	$101.24	$104.63	$100.25	$104.03	$104.03	276,173
2020-08-21	$100.23	$103.47	$98.43	$100.43	$100.43	345,367
2020-08-20	$99.19	$100.91	$97.83	$100.21	$100.21	187,475
2020-08-19	$101.12	$101.95	$99.73	$99.95	$99.95	163,519
2020-08-18	$102.51	$103.52	$100.87	$101.14	$101.14	253,356
2020-08-17	$99.71	$103.26	$99.25	$102.60	$102.60	360,907
2020-08-14	$101.24	$101.57	$98.62	$99.24	$99.24	210,696
2020-08-13	$100.95	$102.51	$99.51	$101.67	$101.67	285,199
2020-08-12	$101.67	$102.80	$96.02	$101.52	$101.52	500,230
2020-08-11	$105.24	$105.24	$100.56	$101.02	$101.02	424,323
2020-08-10	$103.29	$105.39	$102.13	$104.67	$104.67	316,124
2020-08-07	$100.01	$104.22	$99.61	$103.40	$103.40	312,214
2020-08-06	$100.53	$101.68	$99.33	$100.27	$100.27	273,996
2020-08-05	$99.00	$104.50	$97.72	$99.97	$99.97	722,916
2020-08-04	$95.66	$98.20	$93.07	$98.00	$98.00	341,840
2020-08-03	$90.24	$97.14	$89.46	$96.35	$96.35	501,640
2020-07-31	$94.35	$94.35	$88.75	$90.13	$90.13	749,878
2020-07-30	$95.21	$97.26	$93.91	$94.72	$94.72	271,467
2020-07-29	$94.85	$96.89	$93.42	$96.29	$96.29	531,713
2020-07-28	$94.87	$96.22	$92.86	$93.86	$93.86	457,234
2020-07-27	$92.53	$96.13	$92.00	$95.60	$95.60	331,257
2020-07-24	$93.04	$94.42	$91.26	$92.22	$92.22	288,857
2020-07-23	$94.21	$96.50	$93.01	$93.72	$93.72	334,029
2020-07-22	$93.80	$95.25	$93.31	$94.83	$94.83	356,503
2020-07-21	$94.00	$95.25	$92.49	$93.79	$93.79	351,259
2020-07-20	$91.45	$93.56	$90.00	$93.10	$93.10	208,437
2020-07-17	$89.97	$92.05	$89.26	$91.56	$91.56	263,100
2020-07-16	$93.48	$94.86	$89.11	$89.79	$89.79	277,100
2020-07-15	$94.94	$96.49	$93.64	$94.29	$94.29	354,900
2020-07-14	$91.14	$93.07	$88.60	$93.05	$93.05	446,700
2020-07-13	$93.58	$95.79	$90.20	$90.62	$90.62	329,600
2020-07-10	$93.42	$94.31	$91.91	$92.86	$92.86	231,900
2020-07-09	$95.66	$96.91	$92.03	$93.13	$93.13	349,700
2020-07-08	$94.06	$95.57	$93.50	$95.29	$95.29	287,300
2020-07-07	$91.80	$95.26	$91.52	$94.04	$94.04	383,200
2020-07-06	$94.93	$95.40	$92.17	$92.24	$92.24	471,700
2020-07-02	$94.80	$95.90	$92.79	$94.11	$94.11	349,400
2020-07-01	$97.10	$98.16	$92.90	$93.84	$93.84	772,100
2020-06-30	$95.94	$98.68	$95.07	$96.62	$96.62	509,400
2020-06-29	$99.38	$99.70	$95.79	$96.76	$96.76	318,500
2020-06-26	$102.49	$102.76	$98.18	$98.47	$98.47	776,287
2020-06-25	$99.34	$103.25	$98.16	$102.29	$102.29	337,474
2020-06-24	$102.17	$104.23	$98.01	$99.55	$99.55	389,002
2020-06-23	$104.04	$106.21	$102.65	$103.17	$103.17	516,812
2020-06-22	$100.88	$102.91	$96.70	$102.82	$102.82	644,052
2020-06-19	$100.50	$101.90	$98.00	$100.02	$100.02	1,308,249
2020-06-18	$99.46	$100.38	$99.24	$100.27	$100.27	304,981
2020-06-17	$99.95	$100.69	$97.99	$99.87	$99.87	431,182
2020-06-16	$97.55	$100.93	$96.54	$99.87	$99.87	512,808
2020-06-15	$92.35	$97.05	$91.26	$96.21	$96.21	355,214
2020-06-12	$95.35	$96.33	$91.26	$94.16	$94.16	380,554
2020-06-11	$97.50	$99.87	$91.02	$92.12	$92.12	649,146
2020-06-10	$100.86	$101.95	$99.17	$99.97	$99.97	285,739
2020-06-09	$100.30	$101.85	$98.45	$99.93	$99.93	436,070
2020-06-08	$98.16	$100.97	$97.37	$100.53	$100.53	421,411
2020-06-05	$99.84	$103.00	$97.50	$98.23	$98.23	439,874
2020-06-04	$101.86	$105.18	$97.02	$98.82	$98.82	421,915
2020-06-03	$103.73	$104.83	$101.87	$103.26	$103.26	276,197
2020-06-02	$103.14	$105.06	$100.18	$103.98	$103.98	413,145
2020-06-01	$102.28	$105.65	$101.16	$103.02	$103.02	524,624
2020-05-29	$101.68	$103.86	$98.95	$102.29	$102.29	651,924
2020-05-28	$108.00	$108.65	$99.42	$100.15	$100.15	421,590
2020-05-27	$108.26	$109.56	$101.32	$106.99	$106.99	696,786
2020-05-26	$108.28	$112.03	$106.78	$108.56	$108.56	755,408
2020-05-22	$106.75	$108.22	$106.01	$107.50	$107.50	379,071
2020-05-21	$109.42	$109.47	$106.31	$106.73	$106.73	451,985
2020-05-20	$111.74	$115.58	$106.65	$108.37	$108.37	786,662
2020-05-19	$108.00	$114.00	$105.82	$106.03	$106.03	1,076,486
2020-05-18	$122.44	$126.30	$109.86	$110.11	$110.11	1,117,345
2020-05-15	$115.37	$122.49	$115.14	$121.69	$121.69	1,781,048
2020-05-14	$106.26	$120.82	$105.79	$119.85	$119.85	2,479,857
2020-05-13	$111.50	$114.56	$103.50	$108.34	$108.34	3,616,433
2020-05-12	$99.48	$117.55	$98.56	$112.29	$112.29	2,383,595
2020-05-11	$101.91	$104.26	$94.10	$96.90	$96.90	7,609,912
2020-05-08	$63.95	$64.19	$60.98	$61.09	$61.09	293,906
2020-05-07	$66.75	$66.75	$60.66	$62.33	$62.33	416,419
2020-05-06	$62.75	$64.60	$62.24	$63.20	$63.20	320,669
2020-05-05	$59.95	$62.55	$59.95	$61.55	$61.55	364,591
2020-05-04	$57.01	$60.27	$56.25	$59.09	$59.09	457,616
2020-05-01	$61.63	$62.75	$56.16	$56.91	$56.91	492,174
2020-04-30	$64.42	$65.04	$62.56	$62.82	$62.82	286,981
2020-04-29	$66.18	$66.61	$64.43	$64.92	$64.92	394,977
2020-04-28	$64.70	$65.68	$63.38	$64.25	$64.25	356,273
2020-04-27	$65.55	$66.82	$63.93	$64.28	$64.28	345,909
2020-04-24	$63.59	$65.17	$63.19	$64.83	$64.83	246,792
2020-04-23	$61.38	$64.93	$61.36	$63.11	$63.11	426,216
2020-04-22	$63.52	$64.43	$61.34	$61.88	$61.88	419,867
2020-04-21	$60.64	$64.20	$60.63	$62.07	$62.07	970,391
2020-04-20	$59.81	$66.18	$57.61	$65.87	$65.87	793,528
2020-04-17	$57.74	$60.23	$57.46	$60.13	$60.13	623,283
2020-04-16	$53.81	$57.35	$53.81	$56.27	$56.27	511,860
2020-04-15	$52.73	$53.76	$51.01	$53.26	$53.26	478,994
2020-04-14	$51.86	$54.32	$51.86	$53.84	$53.84	308,620
2020-04-13	$52.70	$53.12	$51.38	$52.58	$52.58	212,928
2020-04-09	$50.99	$53.76	$50.45	$52.92	$52.92	498,933
2020-04-08	$47.96	$50.74	$47.61	$50.15	$50.15	498,654
2020-04-07	$49.03	$49.55	$46.42	$47.19	$47.19	418,629
2020-04-06	$46.99	$48.56	$46.42	$48.05	$48.05	363,020
2020-04-03	$46.34	$48.03	$44.55	$46.37	$46.37	429,979
2020-04-02	$43.75	$46.72	$42.65	$46.40	$46.40	889,177
2020-04-01	$45.74	$46.87	$43.66	$44.20	$44.20	790,769
2020-03-31	$50.94	$51.88	$45.56	$46.88	$46.88	923,416
2020-03-30	$54.24	$55.03	$50.86	$51.40	$51.40	387,235
2020-03-27	$51.69	$54.00	$50.74	$53.42	$53.42	396,351
2020-03-26	$50.08	$56.41	$50.08	$53.07	$53.07	516,851
2020-03-25	$49.77	$51.56	$48.45	$49.56	$49.56	717,700
2020-03-24	$47.33	$48.97	$46.07	$48.48	$48.48	599,166
2020-03-23	$46.38	$48.71	$44.15	$45.14	$45.14	582,718
2020-03-20	$46.52	$48.78	$45.11	$45.35	$45.35	555,171
2020-03-19	$44.70	$47.82	$43.82	$46.94	$46.94	721,718
2020-03-18	$48.77	$51.02	$44.35	$45.01	$45.01	443,606
2020-03-17	$43.86	$51.99	$43.51	$51.68	$51.68	736,557
2020-03-16	$47.25	$49.04	$43.50	$43.50	$43.50	610,475
2020-03-13	$50.85	$51.71	$46.76	$51.50	$51.50	590,479
2020-03-12	$51.60	$54.42	$49.00	$49.01	$49.01	489,580
2020-03-11	$56.61	$58.48	$54.55	$55.89	$55.89	608,436
2020-03-10	$60.39	$60.81	$55.84	$57.93	$57.93	626,148
2020-03-09	$59.55	$61.08	$58.50	$58.82	$58.82	361,258
2020-03-06	$62.14	$63.03	$61.16	$62.78	$62.78	427,370
2020-03-05	$64.16	$65.88	$63.48	$63.92	$63.92	414,709
2020-03-04	$65.25	$66.69	$64.48	$65.51	$65.51	325,759
2020-03-03	$64.39	$65.79	$63.53	$64.04	$64.04	260,423
2020-03-02	$63.77	$65.96	$62.78	$64.52	$64.52	679,456
2020-02-28	$59.43	$63.59	$59.43	$63.39	$63.39	663,199
2020-02-27	$63.08	$63.53	$60.90	$61.48	$61.48	612,499
2020-02-26	$64.65	$65.60	$63.83	$64.48	$64.48	353,060
2020-02-25	$64.30	$65.26	$63.06	$64.33	$64.33	587,327
2020-02-24	$64.53	$64.84	$63.05	$63.87	$63.87	599,214
2020-02-21	$68.10	$68.52	$66.47	$66.55	$66.55	348,261
2020-02-20	$68.45	$68.89	$67.50	$67.97	$67.97	250,959
2020-02-19	$71.27	$72.00	$68.55	$68.71	$68.71	268,936
2020-02-18	$70.39	$71.96	$68.98	$70.71	$70.71	333,202
2020-02-14	$71.55	$71.98	$70.34	$70.40	$70.40	311,852
2020-02-13	$70.35	$71.99	$69.76	$71.51	$71.51	521,255
2020-02-12	$70.53	$70.76	$69.46	$70.33	$70.33	343,150
2020-02-11	$72.81	$74.66	$68.85	$69.92	$69.92	425,350
2020-02-10	$70.24	$72.19	$69.77	$71.84	$71.84	186,800
2020-02-07	$70.60	$72.04	$69.98	$70.37	$70.37	372,844
2020-02-06	$72.22	$72.22	$69.54	$70.32	$70.32	376,131
2020-02-05	$73.91	$74.00	$71.72	$71.86	$71.86	276,322
2020-02-04	$70.07	$73.30	$69.49	$73.02	$73.02	362,032
2020-02-03	$68.04	$70.08	$68.04	$69.29	$69.29	350,010
2020-01-31	$68.93	$69.47	$66.94	$68.03	$68.03	376,556
2020-01-30	$69.56	$70.60	$67.82	$69.06	$69.06	268,959
2020-01-29	$69.07	$70.39	$68.26	$70.15	$70.15	310,224
2020-01-28	$69.83	$70.66	$68.60	$68.74	$68.74	320,986
2020-01-27	$67.74	$69.78	$66.26	$69.01	$69.01	411,238
2020-01-24	$70.73	$71.29	$68.52	$68.96	$68.96	236,381
2020-01-23	$71.14	$72.00	$69.05	$69.94	$69.94	413,312
2020-01-22	$73.01	$73.66	$70.92	$71.40	$71.40	326,804
2020-01-21	$73.70	$74.92	$72.37	$72.76	$72.76	426,615
2020-01-17	$76.00	$76.56	$73.65	$73.74	$73.74	328,133
2020-01-16	$76.90	$77.36	$74.97	$75.18	$75.18	304,418
2020-01-15	$76.88	$78.28	$75.66	$76.08	$76.08	315,966
2020-01-14	$72.24	$76.97	$71.94	$76.77	$76.77	401,192
2020-01-13	$71.75	$72.40	$70.77	$72.38	$72.38	276,904
2020-01-10	$70.25	$72.46	$70.03	$71.59	$71.59	306,758
2020-01-09	$70.23	$70.77	$69.54	$69.93	$69.93	414,561
2020-01-08	$70.59	$72.37	$69.63	$69.93	$69.93	269,259
2020-01-07	$70.03	$71.34	$68.00	$70.79	$70.79	361,203
2020-01-06	$71.10	$71.99	$67.91	$70.00	$70.00	654,574
2020-01-03	$70.72	$72.96	$69.68	$71.95	$71.95	349,086
2020-01-02	$73.69	$74.36	$69.51	$71.89	$71.89	466,898
2019-12-31	$72.51	$73.54	$72.23	$72.89	$72.89	289,974
2019-12-30	$74.04	$74.09	$72.60	$72.82	$72.82	223,364
2019-12-27	$74.97	$74.97	$71.67	$74.12	$74.12	1,002,197
2019-12-26	$74.02	$74.98	$73.32	$74.60	$74.60	178,282
2019-12-24	$72.79	$74.03	$72.06	$73.93	$73.93	74,435
2019-12-23	$70.87	$73.48	$70.38	$72.71	$72.71	750,887
2019-12-20	$69.37	$70.36	$69.08	$70.18	$70.18	470,386
2019-12-19	$68.00	$69.24	$66.71	$68.83	$68.83	339,574
2019-12-18	$66.79	$67.85	$66.13	$67.83	$67.83	219,761
2019-12-17	$67.32	$67.32	$65.08	$66.56	$66.56	237,889
2019-12-16	$67.47	$67.54	$66.07	$66.83	$66.83	193,010
2019-12-13	$65.27	$67.09	$65.27	$66.70	$66.70	280,308
2019-12-12	$65.95	$66.55	$64.30	$65.27	$65.27	353,442
2019-12-11	$67.05	$67.20	$65.03	$65.88	$65.88	193,102
2019-12-10	$67.11	$67.14	$65.99	$66.85	$66.85	480,828
2019-12-09	$68.00	$68.36	$65.77	$66.98	$66.98	607,331
2019-12-06	$67.69	$68.60	$66.76	$67.43	$67.43	370,226
2019-12-05	$67.09	$67.55	$65.97	$67.12	$67.12	309,146
2019-12-04	$66.00	$68.06	$65.29	$67.09	$67.09	318,773
2019-12-03	$64.32	$65.82	$63.91	$65.53	$65.53	271,170
2019-12-02	$64.97	$65.67	$63.43	$65.17	$65.17	664,947
2019-11-29	$64.73	$66.44	$64.15	$65.15	$65.15	130,036
2019-11-27	$63.82	$65.43	$63.45	$64.84	$64.84	244,253
2019-11-26	$60.46	$64.10	$60.46	$63.84	$63.84	416,025
2019-11-25	$61.66	$63.18	$61.30	$62.60	$62.60	653,024
2019-11-22	$58.29	$61.36	$58.07	$61.28	$61.28	344,696
2019-11-21	$57.62	$58.70	$56.68	$58.00	$58.00	302,529
2019-11-20	$56.01	$59.10	$56.01	$57.50	$57.50	459,231
2019-11-19	$54.31	$56.78	$53.71	$56.18	$56.18	223,265
2019-11-18	$54.95	$55.50	$53.89	$54.01	$54.01	238,077
2019-11-15	$52.71	$55.17	$51.84	$54.95	$54.95	496,265
2019-11-14	$53.33	$53.70	$51.61	$52.33	$52.33	427,885
2019-11-13	$54.44	$54.44	$52.52	$53.54	$53.54	350,725
2019-11-12	$55.00	$55.37	$53.64	$54.49	$54.49	486,349
2019-11-11	$56.00	$56.74	$51.14	$55.45	$55.45	2,065,447
2019-11-08	$58.90	$60.89	$58.14	$60.01	$60.01	390,873
2019-11-07	$57.28	$59.92	$57.28	$58.62	$58.62	271,484
2019-11-06	$57.36	$58.16	$56.86	$57.10	$57.10	337,590
2019-11-05	$57.12	$59.68	$56.31	$57.16	$57.16	599,181
2019-11-04	$59.82	$59.97	$58.65	$58.91	$58.91	202,104
2019-11-01	$57.54	$59.74	$57.50	$59.31	$59.31	278,905
2019-10-31	$57.61	$57.99	$56.41	$57.33	$57.33	324,900
2019-10-30	$57.58	$58.11	$56.60	$57.84	$57.84	209,281
2019-10-29	$58.17	$58.29	$56.97	$57.54	$57.54	323,108
2019-10-28	$57.72	$57.91	$56.26	$57.84	$57.84	423,777
2019-10-25	$57.21	$58.03	$56.40	$57.45	$57.45	166,424
2019-10-24	$56.81	$57.81	$56.23	$57.26	$57.26	249,387
2019-10-23	$56.21	$57.34	$55.47	$56.53	$56.53	289,582
2019-10-22	$57.02	$58.26	$56.25	$56.34	$56.34	272,382
2019-10-21	$57.99	$58.92	$56.69	$56.73	$56.73	411,517
2019-10-18	$56.69	$58.22	$56.21	$57.79	$57.79	324,048
2019-10-17	$57.35	$57.95	$55.94	$56.91	$56.91	541,241
2019-10-16	$54.64	$57.14	$53.72	$56.96	$56.96	292,348
2019-10-15	$53.56	$55.35	$53.10	$54.81	$54.81	235,206
2019-10-14	$53.40	$54.51	$52.40	$53.30	$53.30	219,039
2019-10-11	$54.03	$54.41	$53.10	$53.55	$53.55	140,893
2019-10-10	$53.20	$53.99	$52.17	$53.33	$53.33	287,278
2019-10-09	$51.57	$53.53	$51.00	$53.06	$53.06	218,316
2019-10-08	$51.72	$52.41	$50.49	$50.92	$50.92	256,602
2019-10-07	$54.06	$54.06	$51.75	$52.37	$52.37	200,771
2019-10-04	$54.73	$55.44	$53.45	$54.14	$54.14	369,980
2019-10-03	$53.06	$55.16	$52.28	$54.43	$54.43	226,032
2019-10-02	$51.43	$53.28	$50.50	$53.20	$53.20	344,606
2019-10-01	$52.48	$54.28	$51.32	$51.76	$51.76	490,705
2019-09-30	$51.61	$52.95	$50.72	$52.15	$52.15	215,692
2019-09-27	$52.60	$53.20	$50.46	$51.18	$51.18	250,398
2019-09-26	$54.51	$55.02	$52.26	$52.30	$52.30	260,187
2019-09-25	$55.12	$55.63	$53.80	$54.75	$54.75	264,662
2019-09-24	$58.86	$59.63	$54.79	$55.21	$55.21	304,361
2019-09-23	$61.08	$61.88	$57.68	$58.62	$58.62	361,270
2019-09-20	$58.00	$61.83	$57.35	$61.32	$61.32	1,092,291
2019-09-19	$55.86	$57.87	$55.15	$57.85	$57.85	369,654
2019-09-18	$54.40	$56.24	$53.46	$55.63	$55.63	293,199
2019-09-17	$53.41	$55.39	$52.12	$54.39	$54.39	258,472
2019-09-16	$53.59	$55.96	$53.15	$53.36	$53.36	345,023
2019-09-13	$55.36	$55.67	$53.46	$53.97	$53.97	206,486
2019-09-12	$55.22	$55.40	$53.24	$55.09	$55.09	186,112
2019-09-11	$53.32	$55.93	$52.87	$55.25	$55.25	235,716
2019-09-10	$51.48	$53.31	$50.38	$53.14	$53.14	144,018
2019-09-09	$52.55	$53.10	$51.21	$52.09	$52.09	130,329
2019-09-06	$51.40	$53.36	$51.00	$52.41	$52.41	188,401
2019-09-05	$50.87	$51.98	$50.08	$51.40	$51.40	179,878
2019-09-04	$51.07	$51.36	$49.69	$50.46	$50.46	194,658
2019-09-03	$53.10	$54.55	$50.39	$50.57	$50.57	312,984
2019-08-30	$54.14	$54.83	$53.41	$53.77	$53.77	158,168
2019-08-29	$52.43	$54.57	$52.17	$54.00	$54.00	204,046
2019-08-28	$50.74	$51.85	$48.87	$51.80	$51.80	110,942
2019-08-27	$52.82	$53.08	$50.55	$50.85	$50.85	281,941
2019-08-26	$53.32	$53.32	$51.72	$52.35	$52.35	106,104
2019-08-23	$53.81	$54.75	$52.04	$52.82	$52.82	343,253
2019-08-22	$56.02	$56.42	$54.16	$54.70	$54.70	311,563
2019-08-21	$55.85	$55.86	$54.46	$55.73	$55.73	155,819
2019-08-20	$54.98	$55.95	$54.76	$55.22	$55.22	113,753
2019-08-19	$54.66	$55.10	$53.65	$54.98	$54.98	215,488
2019-08-16	$53.31	$54.15	$51.81	$53.92	$53.92	282,484
2019-08-15	$54.12	$54.15	$53.05	$53.35	$53.35	241,734
2019-08-14	$55.41	$55.95	$53.70	$53.87	$53.87	234,275
2019-08-13	$56.03	$56.64	$54.93	$56.19	$56.19	393,003
2019-08-12	$56.30	$56.39	$54.60	$56.11	$56.11	485,470
2019-08-09	$54.60	$57.07	$54.09	$56.53	$56.53	365,320
2019-08-08	$55.09	$55.98	$52.20	$54.83	$54.83	342,272
2019-08-07	$51.03	$52.50	$50.12	$51.37	$51.37	210,466
2019-08-06	$51.12	$51.80	$49.46	$51.32	$51.32	234,222
2019-08-05	$52.55	$52.60	$49.76	$50.60	$50.60	256,028
2019-08-02	$53.66	$54.21	$52.55	$53.27	$53.27	432,208
2019-08-01	$54.83	$55.70	$53.14	$53.88	$53.88	239,647
2019-07-31	$54.89	$55.48	$53.69	$54.43	$54.43	428,123
2019-07-30	$53.01	$54.70	$52.69	$54.65	$54.65	165,366
2019-07-29	$55.07	$55.08	$52.77	$53.43	$53.43	173,144
2019-07-26	$53.71	$55.18	$53.53	$54.90	$54.90	242,756
2019-07-25	$54.37	$54.43	$52.60	$53.41	$53.41	229,354
2019-07-24	$54.46	$54.76	$53.70	$54.38	$54.38	223,200
2019-07-23	$54.63	$55.12	$53.28	$54.68	$54.68	342,524
2019-07-22	$53.95	$55.00	$53.48	$54.24	$54.24	309,733
2019-07-19	$53.35	$54.48	$53.24	$53.52	$53.52	345,378
2019-07-18	$49.75	$53.84	$49.75	$53.55	$53.55	348,980
2019-07-17	$50.27	$50.60	$49.49	$49.82	$49.82	197,678
2019-07-16	$50.26	$50.57	$49.50	$50.09	$50.09	160,232
2019-07-15	$50.98	$51.38	$49.91	$50.22	$50.22	113,198
2019-07-12	$50.00	$51.00	$49.44	$50.80	$50.80	200,213
2019-07-11	$50.14	$51.03	$49.31	$50.20	$50.20	278,307
2019-07-10	$50.12	$50.43	$48.83	$50.00	$50.00	236,181
2019-07-09	$47.81	$50.13	$47.69	$49.79	$49.79	195,450
2019-07-08	$48.80	$49.65	$47.53	$48.27	$48.27	365,671
2019-07-05	$50.49	$50.98	$48.61	$49.17	$49.17	263,142
2019-07-03	$49.80	$51.27	$49.52	$51.16	$51.16	179,619
2019-07-02	$49.95	$50.49	$48.97	$49.75	$49.75	274,851
2019-07-01	$49.79	$50.79	$48.45	$50.25	$50.25	474,586
2019-06-28	$48.28	$50.78	$48.28	$50.14	$50.14	1,853,852
2019-06-27	$45.38	$48.46	$45.38	$48.30	$48.30	370,982
2019-06-26	$45.72	$46.46	$44.97	$45.04	$45.04	271,796
2019-06-25	$46.69	$47.56	$45.65	$45.79	$45.79	236,262
2019-06-24	$47.64	$47.64	$45.91	$46.47	$46.47	298,282
2019-06-21	$48.77	$48.77	$47.08	$47.42	$47.42	337,569
2019-06-20	$48.77	$49.11	$48.35	$48.99	$48.99	209,332
2019-06-19	$47.91	$48.48	$47.38	$48.05	$48.05	252,348
2019-06-18	$48.48	$48.79	$47.44	$48.00	$48.00	253,603
2019-06-17	$46.51	$49.40	$46.51	$47.83	$47.83	445,785
2019-06-14	$47.21	$47.95	$46.18	$46.22	$46.22	185,507
2019-06-13	$47.10	$47.50	$46.14	$47.17	$47.17	238,250
2019-06-12	$45.88	$47.39	$45.58	$46.90	$46.90	145,151
2019-06-11	$48.25	$48.60	$45.57	$45.79	$45.79	399,065
2019-06-10	$48.00	$49.23	$47.51	$47.77	$47.77	237,665
2019-06-07	$46.02	$47.85	$45.89	$47.51	$47.51	215,363
2019-06-06	$47.95	$48.26	$45.61	$46.01	$46.01	193,461
2019-06-05	$47.86	$48.10	$46.36	$48.00	$48.00	530,367
2019-06-04	$46.46	$47.71	$45.51	$47.60	$47.60	433,915
2019-06-03	$46.72	$47.19	$45.34	$45.72	$45.72	1,014,196
2019-05-31	$46.84	$47.52	$46.24	$46.58	$46.58	262,830
2019-05-30	$49.07	$49.57	$47.02	$47.40	$47.40	227,519
2019-05-29	$49.93	$50.36	$48.55	$49.14	$49.14	730,802
2019-05-28	$49.92	$50.71	$49.17	$50.26	$50.26	309,890
2019-05-24	$48.63	$50.00	$48.63	$49.82	$49.82	524,766
2019-05-23	$49.25	$49.63	$47.91	$48.38	$48.38	291,722
2019-05-22	$49.80	$50.46	$49.80	$50.25	$50.25	265,531
2019-05-21	$49.67	$50.71	$49.24	$49.99	$49.99	940,152
2019-05-20	$49.69	$50.08	$49.00	$49.39	$49.39	243,727
2019-05-17	$48.12	$49.78	$47.99	$49.63	$49.63	319,463
2019-05-16	$47.90	$49.11	$47.77	$48.53	$48.53	202,594
2019-05-15	$47.02	$48.21	$46.94	$47.52	$47.52	458,345
2019-05-14	$46.50	$47.79	$46.00	$47.40	$47.40	281,228
2019-05-13	$45.63	$46.49	$44.68	$45.90	$45.90	431,737
2019-05-10	$45.16	$49.46	$45.16	$46.97	$46.97	839,179
2019-05-09	$47.01	$48.08	$46.01	$47.95	$47.95	818,180
2019-05-08	$46.69	$48.22	$46.63	$47.62	$47.62	381,042
2019-05-07	$48.01	$48.61	$46.01	$46.58	$46.58	982,925
2019-05-06	$48.09	$49.34	$48.09	$48.71	$48.71	332,427
2019-05-03	$47.59	$49.32	$47.23	$49.32	$49.32	556,797
2019-05-02	$46.73	$47.50	$46.32	$47.40	$47.40	633,939
2019-05-01	$48.01	$48.10	$47.00	$47.14	$47.14	205,870
2019-04-30	$50.43	$50.72	$47.62	$47.98	$47.98	282,915
2019-04-29	$50.45	$51.30	$50.00	$50.56	$50.56	122,293
2019-04-26	$49.10	$51.16	$48.87	$50.48	$50.48	483,529
2019-04-25	$47.65	$49.10	$47.25	$49.05	$49.05	492,998
2019-04-24	$49.09	$49.43	$47.32	$47.69	$47.69	576,735
2019-04-23	$48.23	$49.45	$47.99	$49.07	$49.07	285,267
2019-04-22	$47.34	$48.13	$47.12	$48.08	$48.08	202,775
2019-04-18	$46.86	$47.85	$46.52	$47.36	$47.36	295,262
2019-04-17	$50.00	$50.27	$46.16	$46.88	$46.88	670,757
2019-04-16	$50.10	$50.67	$49.16	$49.78	$49.78	212,831
2019-04-15	$50.05	$50.50	$49.10	$50.02	$50.02	141,513
2019-04-12	$51.38	$51.92	$49.17	$49.94	$49.94	261,264
2019-04-11	$52.47	$52.47	$50.73	$50.94	$50.94	242,133
2019-04-10	$52.30	$52.80	$51.70	$52.39	$52.39	214,418
2019-04-09	$53.00	$53.86	$52.01	$52.29	$52.29	275,975
2019-04-08	$53.75	$53.80	$52.42	$53.36	$53.36	189,757
2019-04-05	$53.30	$54.67	$52.99	$53.85	$53.85	588,432
2019-04-04	$52.98	$53.68	$52.13	$53.25	$53.25	222,006
2019-04-03	$51.67	$52.97	$51.20	$52.85	$52.85	502,285
2019-04-02	$52.89	$53.26	$50.77	$51.37	$51.37	746,377
2019-04-01	$53.15	$54.01	$52.43	$53.13	$53.13	809,630
2019-03-29	$52.18	$52.27	$50.87	$51.99	$51.99	584,606
2019-03-28	$51.00	$52.13	$51.00	$51.88	$51.88	565,325
2019-03-27	$52.49	$52.90	$50.72	$51.00	$51.00	3,027,807
2019-03-26	$51.99	$52.45	$50.47	$52.10	$52.10	566,906
2019-03-25	$54.21	$54.21	$51.22	$51.87	$51.87	444,598
2019-03-22	$55.66	$56.00	$53.02	$54.31	$54.31	895,490
2019-03-21	$54.25	$56.03	$54.05	$55.82	$55.82	502,308
2019-03-20	$54.30	$55.45	$54.01	$54.50	$54.50	550,879
2019-03-19	$54.12	$54.48	$53.26	$54.33	$54.33	236,670
2019-03-18	$52.64	$54.61	$52.29	$53.86	$53.86	269,498
2019-03-15	$53.80	$54.63	$52.08	$52.61	$52.61	1,162,722
2019-03-14	$51.89	$54.78	$50.26	$53.82	$53.82	674,449
2019-03-13	$53.55	$53.81	$50.35	$51.40	$51.40	984,178
2019-03-12	$52.39	$54.45	$51.70	$53.20	$53.20	482,286
2019-03-11	$49.95	$52.45	$48.98	$52.38	$52.38	867,128
2019-03-08	$50.07	$50.70	$48.89	$49.67	$49.67	753,293
2019-03-07	$49.91	$51.04	$48.50	$50.00	$50.00	671,473
2019-03-06	$52.03	$52.68	$49.00	$49.92	$49.92	909,666
2019-03-05	$51.24	$52.80	$50.45	$52.41	$52.41	994,484
2019-03-04	$50.11	$51.74	$48.07	$51.22	$51.22	1,429,087
2019-03-01	$45.63	$49.39	$44.02	$47.75	$47.75	1,075,434
2019-02-28	$45.21	$45.60	$43.07	$44.85	$44.85	1,079,511
2019-02-27	$44.42	$45.44	$43.65	$45.20	$45.20	501,433
2019-02-26	$44.44	$44.66	$42.92	$44.40	$44.40	294,622
2019-02-25	$43.90	$45.81	$43.48	$44.61	$44.61	578,514
2019-02-22	$43.60	$43.82	$42.83	$43.41	$43.41	455,790
2019-02-21	$43.57	$43.58	$42.46	$43.18	$43.18	471,806
2019-02-20	$43.39	$44.78	$43.11	$43.64	$43.64	1,106,609
2019-02-19	$42.50	$43.60	$42.25	$43.42	$43.42	439,656
2019-02-15	$42.08	$43.10	$41.66	$42.69	$42.69	560,092
2019-02-14	$40.98	$43.70	$40.17	$42.00	$42.00	3,143,627
2019-02-13	$39.99	$40.92	$39.01	$39.23	$39.23	326,364
2019-02-12	$39.75	$40.28	$39.49	$39.95	$39.95	454,994
2019-02-11	$40.33	$42.28	$39.25	$39.55	$39.55	388,171
2019-02-08	$39.66	$40.15	$39.38	$40.11	$40.11	197,075
2019-02-07	$40.20	$40.94	$39.72	$39.90	$39.90	247,451
2019-02-06	$41.34	$41.95	$40.52	$40.60	$40.60	234,616
2019-02-05	$41.74	$42.84	$40.84	$41.32	$41.32	293,038
2019-02-04	$40.92	$41.97	$40.92	$41.80	$41.80	388,430
2019-02-01	$41.44	$41.96	$40.46	$40.99	$40.99	401,583
2019-01-31	$41.97	$43.17	$41.12	$41.38	$41.38	340,835
2019-01-30	$40.38	$42.48	$40.02	$42.09	$42.09	226,936
2019-01-29	$39.95	$40.85	$39.50	$40.21	$40.21	590,948
2019-01-28	$41.84	$41.90	$39.40	$39.99	$39.99	406,127
2019-01-25	$42.32	$42.89	$41.77	$42.34	$42.34	543,899
2019-01-24	$42.00	$42.35	$41.14	$42.04	$42.04	313,779
2019-01-23	$44.67	$45.35	$42.63	$42.75	$42.75	304,259
2019-01-22	$45.07	$45.46	$44.11	$44.39	$44.39	258,925
2019-01-18	$44.86	$45.97	$44.50	$45.52	$45.52	295,082
2019-01-17	$45.08	$45.78	$44.37	$44.68	$44.68	433,092
2019-01-16	$46.11	$46.33	$45.04	$45.08	$45.08	330,283
2019-01-15	$46.32	$46.76	$44.61	$46.01	$46.01	523,700
2019-01-14	$46.97	$47.05	$45.59	$46.23	$46.23	164,640
2019-01-11	$46.77	$47.66	$46.05	$47.17	$47.17	266,391
2019-01-10	$45.60	$47.41	$45.25	$46.70	$46.70	192,343
2019-01-09	$44.84	$48.38	$44.51	$45.58	$45.58	345,208
2019-01-08	$42.93	$45.28	$41.17	$43.91	$43.91	540,884
2019-01-07	$42.50	$44.50	$41.77	$42.42	$42.42	629,645
2019-01-04	$40.56	$43.76	$39.20	$42.33	$42.33	653,129
2019-01-03	$41.35	$41.62	$39.16	$40.57	$40.57	588,707
2019-01-02	$45.93	$47.34	$41.00	$41.95	$41.95	1,623,123
2018-12-31	$50.42	$51.48	$48.63	$48.86	$48.86	304,273
2018-12-28	$51.34	$52.00	$49.52	$49.76	$49.76	230,222
2018-12-27	$50.10	$51.27	$49.12	$51.13	$51.13	191,760
2018-12-26	$47.16	$51.34	$46.94	$51.23	$51.23	188,619
2018-12-24	$46.36	$47.69	$44.99	$46.92	$46.92	154,163
2018-12-21	$48.95	$49.82	$46.23	$47.00	$47.00	569,192
2018-12-20	$51.50	$51.83	$47.05	$48.85	$48.85	343,315
2018-12-19	$52.33	$53.86	$50.35	$51.46	$51.46	199,731
2018-12-18	$51.23	$52.61	$50.10	$52.00	$52.00	286,093
2018-12-17	$53.17	$54.34	$50.76	$51.06	$51.06	165,621
2018-12-14	$54.42	$55.20	$52.86	$53.26	$53.26	160,047
2018-12-13	$56.19	$56.57	$53.75	$55.19	$55.19	114,196
2018-12-12	$55.35	$56.24	$54.74	$55.88	$55.88	178,058
2018-12-11	$58.40	$58.52	$52.51	$54.48	$54.48	479,999
2018-12-10	$57.00	$58.17	$55.07	$57.30	$57.30	232,339
2018-12-07	$58.69	$59.80	$56.76	$57.06	$57.06	513,757
2018-12-06	$57.44	$59.33	$56.72	$58.84	$58.84	221,957
2018-12-04	$60.32	$61.24	$57.55	$58.07	$58.07	149,879
2018-12-03	$63.75	$63.76	$59.49	$60.47	$60.47	228,425
2018-11-30	$60.56	$63.11	$60.56	$62.07	$62.07	172,351
2018-11-29	$59.75	$61.93	$58.87	$60.48	$60.48	229,921
2018-11-28	$57.24	$60.24	$56.37	$60.14	$60.14	163,584
2018-11-27	$58.39	$59.85	$56.63	$56.64	$56.64	187,692
2018-11-26	$58.15	$60.70	$58.15	$58.77	$58.77	166,287
2018-11-23	$56.06	$58.07	$55.43	$57.53	$57.53	59,234
2018-11-21	$55.90	$56.75	$54.95	$56.32	$56.32	134,814
2018-11-20	$55.74	$56.94	$54.51	$55.40	$55.40	133,098
2018-11-19	$59.19	$59.69	$56.01	$56.27	$56.27	134,577
2018-11-16	$56.25	$59.64	$54.56	$59.19	$59.19	220,937
2018-11-15	$54.57	$57.18	$53.56	$57.11	$57.11	177,270
2018-11-14	$57.84	$57.84	$53.11	$54.07	$54.07	189,858
2018-11-13	$56.20	$58.20	$55.01	$56.59	$56.59	350,461
2018-11-12	$57.67	$59.64	$54.78	$56.00	$56.00	187,647
2018-11-09	$60.00	$61.56	$56.49	$57.93	$57.93	220,275
2018-11-08	$57.91	$64.40	$57.65	$60.14	$60.14	356,087
2018-11-07	$56.58	$57.01	$54.02	$56.21	$56.21	199,959
2018-11-06	$57.07	$57.92	$55.31	$56.49	$56.49	182,037
2018-11-05	$57.73	$58.15	$54.91	$57.15	$57.15	184,506
2018-11-02	$55.45	$58.92	$54.80	$57.60	$57.60	186,995
2018-11-01	$53.40	$55.76	$53.00	$55.47	$55.47	251,027
2018-10-31	$51.53	$54.31	$50.83	$52.94	$52.94	218,976
2018-10-30	$50.45	$52.89	$49.15	$50.45	$50.45	332,529
2018-10-29	$54.33	$55.00	$49.54	$50.37	$50.37	219,158
2018-10-26	$51.83	$54.78	$51.02	$53.41	$53.41	183,095
2018-10-25	$50.17	$53.40	$47.74	$52.65	$52.65	376,526
2018-10-24	$53.20	$54.18	$49.56	$49.67	$49.67	337,917
2018-10-23	$54.49	$54.52	$52.01	$53.18	$53.18	123,015
2018-10-22	$55.62	$55.95	$53.75	$55.43	$55.43	231,349
2018-10-19	$55.66	$56.81	$55.00	$55.41	$55.41	158,780
2018-10-18	$55.71	$57.23	$54.16	$55.65	$55.65	262,508
2018-10-17	$56.79	$57.81	$54.96	$57.39	$57.39	171,345
2018-10-16	$53.58	$57.20	$53.56	$56.94	$56.94	208,493
2018-10-15	$52.60	$53.64	$51.50	$53.42	$53.42	367,886
2018-10-12	$51.23	$53.28	$51.10	$52.95	$52.95	377,711
2018-10-11	$50.28	$51.52	$49.14	$50.54	$50.54	332,424
2018-10-10	$51.39	$51.92	$50.00	$50.48	$50.48	215,559
2018-10-09	$53.35	$54.40	$50.96	$51.39	$51.39	220,037
2018-10-08	$55.04	$55.04	$52.76	$53.36	$53.36	330,942
2018-10-05	$57.02	$58.58	$54.40	$55.19	$55.19	237,697
2018-10-04	$60.33	$60.33	$56.55	$56.89	$56.89	263,585
2018-10-03	$60.21	$60.87	$58.50	$60.40	$60.40	306,527
2018-10-02	$63.10	$63.41	$60.05	$60.30	$60.30	215,021
2018-10-01	$66.80	$67.79	$62.70	$63.17	$63.17	237,207
2018-09-28	$67.00	$67.00	$64.50	$65.20	$65.20	462,857
2018-09-27	$65.05	$65.65	$64.10	$64.60	$64.60	163,167
2018-09-26	$66.45	$67.45	$64.90	$65.05	$65.05	287,918
2018-09-25	$65.40	$67.25	$65.10	$66.25	$66.25	400,606
2018-09-24	$63.10	$67.15	$62.65	$64.90	$64.90	412,607
2018-09-21	$64.20	$64.53	$62.30	$63.10	$63.10	778,391
2018-09-20	$61.95	$64.65	$61.95	$64.35	$64.35	468,730
2018-09-19	$59.60	$61.75	$58.65	$61.65	$61.65	357,757
2018-09-18	$59.80	$61.05	$57.40	$59.75	$59.75	249,932
2018-09-17	$60.50	$60.90	$57.30	$59.75	$59.75	352,391
2018-09-14	$61.75	$62.70	$60.75	$60.90	$60.90	182,045
2018-09-13	$60.75	$62.30	$60.65	$61.70	$61.70	198,419
2018-09-12	$65.00	$66.55	$61.00	$61.10	$61.10	323,070
2018-09-11	$63.60	$65.20	$63.00	$64.85	$64.85	491,144
2018-09-10	$62.25	$64.45	$62.20	$63.50	$63.50	485,104
2018-09-07	$60.95	$62.45	$60.70	$61.15	$61.15	236,433
2018-09-06	$60.60	$61.85	$60.40	$61.50	$61.50	204,134
2018-09-05	$59.55	$60.80	$58.58	$60.60	$60.60	185,335
2018-09-04	$61.30	$61.45	$58.65	$59.55	$59.55	291,352
2018-08-31	$59.70	$61.90	$59.60	$61.65	$61.65	187,653
2018-08-30	$59.55	$60.00	$59.25	$59.75	$59.75	150,496
2018-08-29	$60.90	$61.00	$59.20	$59.50	$59.50	189,956
2018-08-28	$61.55	$62.00	$60.15	$60.55	$60.55	217,580
2018-08-27	$60.90	$61.80	$60.70	$61.40	$61.40	199,655
2018-08-24	$59.65	$60.95	$59.30	$60.75	$60.75	184,022
2018-08-23	$59.00	$59.90	$58.60	$59.60	$59.60	114,027
2018-08-22	$58.00	$59.75	$57.58	$58.85	$58.85	101,436
2018-08-21	$57.25	$58.85	$57.00	$58.30	$58.30	118,104
2018-08-20	$56.50	$57.50	$56.22	$57.30	$57.30	213,630
2018-08-17	$56.80	$57.80	$56.10	$56.50	$56.50	155,631
2018-08-16	$55.85	$57.30	$55.00	$57.05	$57.05	285,024
2018-08-15	$55.70	$57.00	$54.30	$55.70	$55.70	447,367
2018-08-14	$58.70	$59.10	$54.90	$56.45	$56.45	293,229
2018-08-13	$59.30	$60.40	$58.40	$58.50	$58.50	171,366
2018-08-10	$58.65	$60.40	$58.35	$59.80	$59.80	175,728
2018-08-09	$60.50	$63.00	$58.30	$58.35	$58.35	314,792
2018-08-08	$59.15	$59.40	$57.60	$58.90	$58.90	118,349
2018-08-07	$58.20	$59.90	$57.85	$59.15	$59.15	212,913
2018-08-06	$56.20	$58.35	$55.55	$57.90	$57.90	111,388
2018-08-03	$59.30	$59.70	$56.00	$56.15	$56.15	261,141
2018-08-02	$58.45	$59.50	$56.95	$59.25	$59.25	245,753
2018-08-01	$57.30	$60.25	$56.75	$58.95	$58.95	224,050
2018-07-31	$54.20	$57.45	$53.70	$57.40	$57.40	249,177
2018-07-30	$56.55	$57.10	$53.80	$54.35	$54.35	246,997
2018-07-27	$57.90	$57.90	$54.95	$56.35	$56.35	225,059
2018-07-26	$59.75	$59.75	$57.30	$57.50	$57.50	196,895
2018-07-25	$57.10	$60.28	$56.25	$60.05	$60.05	484,868
2018-07-24	$57.95	$58.25	$55.55	$57.10	$57.10	298,865
2018-07-23	$56.55	$57.65	$55.85	$57.45	$57.45	238,604
2018-07-20	$55.75	$57.00	$55.60	$56.80	$56.80	203,346
2018-07-19	$55.65	$55.95	$55.15	$55.65	$55.65	117,495
2018-07-18	$55.55	$56.60	$54.75	$55.85	$55.85	181,814
2018-07-17	$55.75	$57.00	$55.25	$55.75	$55.75	188,271
2018-07-16	$55.80	$55.90	$54.70	$55.75	$55.75	237,701
2018-07-13	$54.90	$55.85	$53.55	$55.65	$55.65	190,839
2018-07-12	$55.00	$55.45	$54.15	$54.90	$54.90	152,680
2018-07-11	$54.10	$54.95	$52.45	$54.25	$54.25	356,483
2018-07-10	$53.65	$56.60	$53.47	$54.35	$54.35	422,769
2018-07-09	$54.00	$54.00	$52.60	$52.90	$52.90	320,286
2018-07-06	$53.60	$54.36	$53.35	$53.90	$53.90	239,164
2018-07-05	$53.55	$54.40	$51.40	$53.40	$53.40	380,963
2018-07-03	$52.60	$54.95	$52.60	$53.55	$53.55	345,315
2018-07-02	$49.35	$52.35	$49.35	$52.25	$52.25	663,056
2018-06-29	$49.35	$50.15	$48.50	$49.65	$49.65	342,107
2018-06-28	$47.30	$49.35	$46.05	$49.05	$49.05	509,969
2018-06-27	$49.35	$50.25	$46.90	$47.40	$47.40	999,461
2018-06-26	$48.80	$49.40	$47.10	$49.30	$49.30	463,927
2018-06-25	$48.35	$49.20	$47.75	$48.75	$48.75	512,894
2018-06-22	$48.10	$49.50	$47.10	$48.45	$48.45	1,845,343
2018-06-21	$49.00	$49.00	$47.60	$47.95	$47.95	245,102
2018-06-20	$48.30	$49.00	$47.80	$48.95	$48.95	251,972
2018-06-19	$48.10	$48.55	$47.35	$48.05	$48.05	354,773
2018-06-18	$47.85	$49.25	$46.80	$48.70	$48.70	396,194
2018-06-15	$48.90	$49.50	$47.70	$48.20	$48.20	1,131,706
2018-06-14	$48.85	$49.25	$48.35	$48.95	$48.95	593,455
2018-06-13	$48.80	$49.15	$48.20	$48.55	$48.55	530,721
2018-06-12	$48.50	$49.05	$46.45	$48.85	$48.85	608,558
2018-06-11	$47.45	$48.91	$47.20	$48.75	$48.75	597,165
2018-06-08	$45.95	$48.55	$45.90	$47.45	$47.45	467,709
2018-06-07	$47.50	$47.85	$44.85	$46.10	$46.10	531,847
2018-06-06	$47.50	$47.60	$45.89	$47.30	$47.30	617,475
2018-06-05	$46.55	$48.50	$45.50	$47.35	$47.35	525,905
2018-06-04	$48.45	$48.60	$46.10	$46.45	$46.45	431,563
2018-06-01	$47.90	$48.90	$46.60	$48.45	$48.45	304,769
2018-05-31	$47.10	$48.10	$46.35	$47.60	$47.60	582,043
2018-05-30	$47.80	$48.85	$46.55	$47.65	$47.65	331,445
2018-05-29	$47.50	$48.55	$46.75	$47.00	$47.00	285,121
2018-05-25	$47.95	$48.05	$46.30	$47.70	$47.70	228,361
2018-05-24	$48.40	$49.15	$47.70	$48.25	$48.25	330,712
2018-05-23	$50.00	$50.60	$47.15	$48.25	$48.25	2,036,078
2018-05-22	$46.60	$51.10	$45.95	$50.35	$50.35	638,881
2018-05-21	$51.95	$52.00	$47.05	$48.35	$48.35	376,970
2018-05-18	$50.65	$52.00	$50.40	$51.75	$51.75	155,621
2018-05-17	$48.95	$50.85	$48.95	$50.55	$50.55	402,431
2018-05-16	$47.05	$49.20	$46.23	$49.00	$49.00	258,722
2018-05-15	$46.30	$47.10	$45.30	$46.95	$46.95	174,477
2018-05-14	$46.80	$48.30	$45.95	$46.50	$46.50	374,276
2018-05-11	$45.60	$47.15	$45.30	$45.75	$45.75	265,287
2018-05-10	$44.95	$46.15	$44.45	$45.78	$45.78	309,223
2018-05-09	$44.00	$46.20	$41.90	$44.90	$44.90	578,946
2018-05-08	$49.05	$49.05	$47.70	$48.50	$48.50	194,287
2018-05-07	$48.20	$50.10	$48.10	$49.00	$49.00	254,593
2018-05-04	$47.35	$48.30	$46.70	$47.90	$47.90	251,936
2018-05-03	$48.95	$49.65	$46.95	$47.30	$47.30	262,645
2018-05-02	$49.25	$50.25	$48.65	$49.15	$49.15	217,400
2018-05-01	$49.50	$50.25	$48.75	$49.60	$49.60	169,484
2018-04-30	$49.95	$50.30	$49.30	$49.40	$49.40	120,682
2018-04-27	$50.45	$50.55	$49.30	$49.85	$49.85	353,409
2018-04-26	$50.20	$51.10	$49.20	$50.15	$50.15	253,474
2018-04-25	$49.75	$50.20	$48.55	$49.80	$49.80	146,276
2018-04-24	$50.10	$51.33	$49.40	$50.05	$50.05	158,677
2018-04-23	$49.75	$51.15	$49.15	$50.05	$50.05	150,691
2018-04-20	$48.60	$49.95	$48.30	$49.60	$49.60	134,349
2018-04-19	$50.10	$50.55	$48.58	$48.80	$48.80	132,536
2018-04-18	$50.65	$50.75	$49.95	$50.00	$50.00	117,647
2018-04-17	$49.40	$50.85	$49.40	$50.38	$50.38	183,631
2018-04-16	$50.05	$50.05	$47.75	$49.10	$49.10	150,740
2018-04-13	$51.80	$51.80	$49.25	$49.75	$49.75	316,096
2018-04-12	$50.50	$51.10	$49.56	$50.25	$50.25	192,192
2018-04-11	$48.15	$50.30	$47.96	$50.00	$50.00	298,913
2018-04-10	$46.95	$48.60	$46.25	$48.30	$48.30	172,041
2018-04-09	$46.40	$47.90	$46.00	$46.10	$46.10	247,253
2018-04-06	$45.40	$46.18	$44.80	$45.85	$45.85	449,487
2018-04-05	$48.90	$49.30	$45.65	$45.95	$45.95	322,905
2018-04-04	$47.00	$48.90	$46.80	$48.50	$48.50	244,423
2018-04-03	$48.85	$49.30	$46.95	$47.75	$47.75	327,938
2018-04-02	$48.70	$49.40	$47.35	$48.45	$48.45	303,751
2018-03-29	$48.20	$49.50	$46.40	$48.80	$48.80	323,316
2018-03-28	$48.55	$49.45	$46.80	$47.90	$47.90	244,586
2018-03-27	$51.15	$51.18	$48.20	$48.65	$48.65	299,917
2018-03-26	$50.95	$51.85	$48.35	$50.95	$50.95	552,115
2018-03-23	$51.00	$51.75	$49.55	$50.00	$50.00	265,961
2018-03-22	$51.50	$52.85	$50.60	$51.00	$51.00	444,507
2018-03-21	$50.65	$53.20	$49.60	$52.20	$52.20	452,128
2018-03-20	$48.55	$51.25	$47.90	$50.75	$50.75	536,625
2018-03-19	$48.60	$50.60	$48.60	$49.50	$49.50	546,363
2018-03-16	$50.60	$50.60	$48.40	$48.65	$48.65	723,629
2018-03-15	$53.10	$53.95	$50.00	$50.50	$50.50	732,170
2018-03-14	$50.10	$55.45	$49.85	$53.25	$53.25	794,224
2018-03-13	$51.55	$52.90	$49.25	$49.85	$49.85	660,968
2018-03-12	$53.15	$53.55	$50.80	$51.00	$51.00	814,308
2018-03-09	$57.60	$58.20	$52.25	$53.05	$53.05	1,123,515
2018-03-08	$54.25	$55.90	$53.65	$54.15	$54.15	434,785
2018-03-07	$56.25	$56.85	$51.25	$55.00	$55.00	806,338
2018-03-06	$60.75	$61.05	$57.20	$57.95	$57.95	428,223
2018-03-05	$60.15	$62.25	$60.15	$60.75	$60.75	396,911
2018-03-02	$58.95	$61.45	$58.45	$61.10	$61.10	325,084
2018-03-01	$57.95	$60.25	$56.00	$59.80	$59.80	408,435
2018-02-28	$58.30	$59.80	$57.40	$58.20	$58.20	303,947
2018-02-27	$61.65	$62.83	$57.65	$57.70	$57.70	377,599
2018-02-26	$57.25	$62.20	$57.25	$61.10	$61.10	437,796
2018-02-23	$57.70	$58.49	$55.60	$56.75	$56.75	304,713
2018-02-22	$58.75	$59.40	$57.23	$57.25	$57.25	283,982
2018-02-21	$55.70	$59.15	$54.58	$58.25	$58.25	332,391
2018-02-20	$54.95	$56.45	$54.50	$55.00	$55.00	266,969
2018-02-16	$54.50	$56.40	$54.50	$56.30	$56.30	235,205
2018-02-15	$57.55	$57.55	$52.25	$54.40	$54.40	92,011
2018-02-14	$50.05	$54.70	$50.05	$53.85	$53.85	426,199
2018-02-13	$49.10	$50.75	$48.70	$50.55	$50.55	130,121
2018-02-12	$47.75	$50.20	$47.40	$49.65	$49.65	109,810
2018-02-09	$48.75	$49.25	$45.30	$47.50	$47.50	334,187
2018-02-08	$51.30	$51.40	$48.00	$48.05	$48.05	300,252
2018-02-07	$50.20	$51.90	$49.69	$51.25	$51.25	185,815
2018-02-06	$48.15	$50.90	$47.65	$50.55	$50.55	347,834
2018-02-05	$51.60	$53.55	$49.00	$49.75	$49.75	222,413
2018-02-02	$53.35	$54.24	$52.05	$53.05	$53.05	262,372
2018-02-01	$51.20	$54.15	$51.05	$54.05	$54.05	165,957
2018-01-31	$51.50	$53.25	$51.45	$51.60	$51.60	231,275
2018-01-30	$52.50	$53.40	$50.90	$51.00	$51.00	412,905
2018-01-29	$53.05	$53.80	$51.75	$53.20	$53.20	395,604
2018-01-26	$54.00	$54.80	$53.05	$53.50	$53.50	376,340
2018-01-25	$51.90	$54.15	$49.75	$53.50	$53.50	332,909
2018-01-24	$53.50	$53.95	$51.25	$51.65	$51.65	527,695
2018-01-23	$52.05	$55.40	$51.69	$54.00	$54.00	591,645
2018-01-22	$53.75	$54.60	$52.81	$54.00	$54.00	417,390
2018-01-19	$52.85	$54.85	$52.40	$53.95	$53.95	640,192
2018-01-18	$52.60	$53.80	$52.25	$52.90	$52.90	243,746
2018-01-17	$52.40	$53.40	$51.83	$52.60	$52.60	344,933
2018-01-16	$53.20	$54.00	$51.00	$52.00	$52.00	775,739
2018-01-12	$49.70	$53.25	$48.95	$52.90	$52.90	702,271
2018-01-11	$48.85	$49.90	$47.25	$49.60	$49.60	328,301
2018-01-10	$47.20	$49.00	$45.85	$48.45	$48.45	404,609
2018-01-09	$41.60	$48.00	$41.05	$47.55	$47.55	1,260,017
2018-01-08	$42.10	$42.30	$41.05	$41.30	$41.30	278,190
2018-01-05	$42.20	$42.30	$41.00	$42.30	$42.30	242,732
2018-01-04	$42.40	$42.40	$41.10	$42.00	$42.00	286,731
2018-01-03	$42.90	$43.65	$41.00	$42.05	$42.05	1,367,915
2018-01-02	$42.50	$43.65	$42.00	$42.95	$42.95	582,987
2017-12-29	$42.30	$42.80	$41.80	$42.10	$42.10	361,282
2017-12-28	$42.55	$42.72	$41.90	$42.35	$42.35	182,956
2017-12-27	$43.10	$44.20	$42.35	$42.40	$42.40	309,655
2017-12-26	$42.70	$43.75	$41.90	$43.05	$43.05	219,765
2017-12-22	$41.00	$42.90	$40.25	$42.85	$42.85	318,532
2017-12-21	$41.30	$41.40	$40.50	$41.00	$41.00	281,049
2017-12-20	$39.00	$41.55	$38.69	$41.25	$41.25	344,270
2017-12-19	$38.05	$39.10	$37.80	$38.75	$38.75	297,878
2017-12-18	$38.55	$39.20	$37.60	$38.05	$38.05	160,677
2017-12-15	$39.00	$39.20	$36.65	$38.05	$38.05	1,272,042
2017-12-14	$37.30	$39.35	$37.30	$38.60	$38.60	487,704
2017-12-13	$37.30	$37.80	$35.55	$37.25	$37.25	570,724
2017-12-12	$39.70	$40.60	$37.25	$37.30	$37.30	312,338
2017-12-11	$39.65	$40.70	$38.98	$39.40	$39.40	466,792
2017-12-08	$37.35	$39.70	$36.65	$39.25	$39.25	741,102
2017-12-07	$33.35	$37.10	$32.80	$37.05	$37.05	688,223
2017-12-06	$34.55	$35.50	$33.20	$33.20	$33.20	714,851
2017-12-05	$36.45	$37.30	$35.60	$35.60	$35.60	138,016
2017-12-04	$38.75	$39.50	$36.25	$36.40	$36.40	352,247
2017-12-01	$36.75	$38.45	$35.94	$38.15	$38.15	281,653
2017-11-30	$35.00	$36.90	$34.75	$36.75	$36.75	563,730
2017-11-29	$35.45	$35.90	$34.60	$34.70	$34.70	333,428
2017-11-28	$36.15	$36.15	$35.15	$35.35	$35.35	569,284
2017-11-27	$35.25	$36.25	$34.80	$36.10	$36.10	409,130
2017-11-24	$35.65	$35.85	$34.50	$35.25	$35.25	231,391
2017-11-22	$36.95	$37.22	$35.65	$35.70	$35.70	323,613
2017-11-21	$37.20	$37.55	$36.45	$36.85	$36.85	210,528
2017-11-20	$37.25	$37.65	$36.20	$36.85	$36.85	265,178
2017-11-17	$39.05	$39.18	$36.45	$37.20	$37.20	304,313
2017-11-16	$37.45	$40.78	$37.45	$39.25	$39.25	338,649
2017-11-15	$36.85	$37.70	$36.15	$37.05	$37.05	407,365
2017-11-14	$38.15	$38.60	$36.30	$37.10	$37.10	229,730
2017-11-13	$37.95	$38.75	$37.85	$38.40	$38.40	200,860
2017-11-10	$37.15	$38.30	$37.00	$38.20	$38.20	188,530
2017-11-09	$39.40	$39.40	$36.97	$37.25	$37.25	218,629
2017-11-08	$38.55	$39.80	$38.20	$39.65	$39.65	227,174
2017-11-07	$39.85	$40.65	$38.60	$38.75	$38.75	269,694
2017-11-06	$42.25	$42.25	$39.64	$40.70	$40.70	276,775
2017-11-03	$38.65	$43.90	$38.65	$42.20	$42.20	758,392
2017-11-02	$39.05	$39.85	$38.40	$38.65	$38.65	404,328
2017-11-01	$38.60	$39.70	$37.78	$39.00	$39.00	382,231
2017-10-31	$37.40	$38.68	$37.40	$38.45	$38.45	222,866
2017-10-30	$37.40	$38.15	$36.70	$37.25	$37.25	260,387
2017-10-27	$36.95	$38.50	$36.55	$37.80	$37.80	364,985
2017-10-26	$36.75	$37.20	$35.95	$37.00	$37.00	289,548
2017-10-25	$36.00	$36.90	$35.80	$36.65	$36.65	195,130
2017-10-24	$36.55	$37.05	$36.20	$36.35	$36.35	309,474
2017-10-23	$37.00	$37.30	$36.40	$36.50	$36.50	283,810
2017-10-20	$38.10	$38.10	$36.75	$36.95	$36.95	244,155
2017-10-19	$36.45	$38.20	$36.15	$37.85	$37.85	370,877
2017-10-18	$37.20	$37.58	$36.45	$36.60	$36.60	488,062
2017-10-17	$38.00	$38.38	$36.58	$37.10	$37.10	496,707
2017-10-16	$38.25	$39.05	$37.89	$38.00	$38.00	593,880
2017-10-13	$40.30	$41.40	$38.25	$38.30	$38.30	417,635
2017-10-12	$40.10	$40.85	$39.75	$40.05	$40.05	321,820
2017-10-11	$41.00	$41.00	$40.05	$40.35	$40.35	476,976
2017-10-10	$41.30	$41.50	$40.58	$41.05	$41.05	244,496
2017-10-09	$41.10	$41.90	$40.70	$40.90	$40.90	251,730
2017-10-06	$40.90	$42.00	$40.85	$41.05	$41.05	237,330
2017-10-05	$41.20	$41.55	$40.30	$40.95	$40.95	575,189
2017-10-04	$41.05	$42.10	$40.50	$41.20	$41.20	427,040
2017-10-03	$43.25	$43.25	$39.75	$41.15	$41.15	637,819
2017-10-02	$42.75	$43.25	$41.15	$43.20	$43.20	625,543
2017-09-29	$42.45	$42.95	$42.05	$42.85	$42.85	532,578
2017-09-28	$41.50	$43.30	$40.65	$42.55	$42.55	849,507
2017-09-27	$42.75	$43.30	$41.45	$42.50	$42.50	350,881
2017-09-26	$43.05	$43.20	$41.70	$42.35	$42.35	838,996
2017-09-25	$44.95	$44.95	$42.45	$42.80	$42.80	573,101
2017-09-22	$47.15	$47.40	$44.80	$45.15	$45.15	314,103
2017-09-21	$48.85	$49.25	$47.02	$47.20	$47.20	235,487
2017-09-20	$48.20	$49.55	$47.00	$48.70	$48.70	674,924
2017-09-19	$45.50	$49.25	$45.25	$48.35	$48.35	915,804
2017-09-18	$46.10	$46.90	$44.60	$44.70	$44.70	486,410
2017-09-15	$44.20	$46.85	$43.65	$46.15	$46.15	1,289,252
2017-09-14	$43.90	$44.85	$43.50	$44.10	$44.10	228,901
2017-09-13	$43.60	$44.95	$43.20	$44.35	$44.35	216,001
2017-09-12	$44.70	$45.85	$43.05	$43.90	$43.90	331,736
2017-09-11	$43.00	$44.85	$42.25	$44.70	$44.70	298,749
2017-09-08	$43.40	$43.55	$41.00	$42.85	$42.85	500,626
2017-09-07	$41.55	$44.40	$40.95	$43.50	$43.50	409,898
2017-09-06	$40.45	$42.08	$40.35	$41.55	$41.55	568,312
2017-09-05	$43.80	$44.05	$40.30	$40.35	$40.35	483,330
2017-09-01	$43.60	$44.60	$43.05	$43.75	$43.75	238,729
2017-08-31	$43.25	$44.08	$42.75	$43.35	$43.35	368,737
2017-08-30	$44.60	$45.20	$43.00	$43.15	$43.15	430,622
2017-08-29	$43.95	$45.20	$43.95	$44.95	$44.95	468,293
2017-08-28	$45.60	$46.80	$43.95	$44.45	$44.45	687,247
2017-08-25	$45.25	$45.65	$43.98	$45.50	$45.50	351,059
2017-08-24	$44.40	$45.10	$43.74	$45.10	$45.10	381,714
2017-08-23	$43.15	$44.60	$42.55	$44.15	$44.15	444,676
2017-08-22	$43.75	$45.05	$42.58	$43.80	$43.80	541,191
2017-08-21	$41.20	$43.50	$40.40	$43.25	$43.25	745,934
2017-08-18	$43.30	$44.28	$39.70	$40.38	$40.38	930,833
2017-08-17	$42.00	$44.20	$42.00	$43.50	$43.50	853,359
2017-08-16	$40.30	$43.96	$40.30	$42.70	$42.70	1,421,586
2017-08-15	$37.55	$41.05	$37.35	$40.40	$40.40	915,540
2017-08-14	$37.05	$38.45	$36.95	$38.00	$38.00	745,662
2017-08-11	$35.05	$36.95	$32.65	$36.70	$36.70	1,210,081
2017-08-10	$36.20	$37.40	$34.55	$35.85	$35.85	821,761
2017-08-09	$36.00	$37.88	$36.00	$36.75	$36.75	3,522,957
2017-08-08	$30.80	$36.75	$30.55	$36.20	$36.20	3,700,943
2017-08-07	$23.50	$32.30	$23.50	$31.45	$31.45	8,757,035
2017-08-04	$16.70	$17.20	$16.20	$17.15	$17.15	275,306
2017-08-03	$16.65	$17.10	$16.31	$16.75	$16.75	281,314
2017-08-02	$15.75	$16.70	$15.75	$16.60	$16.60	342,771
2017-08-01	$15.75	$16.55	$15.35	$15.85	$15.85	159,971
2017-07-31	$15.80	$16.20	$14.80	$15.55	$15.55	214,488
2017-07-28	$15.60	$16.05	$15.18	$15.75	$15.75	85,331
2017-07-27	$15.90	$15.95	$15.00	$15.70	$15.70	190,216
2017-07-26	$15.40	$16.35	$15.25	$15.95	$15.95	239,890
2017-07-25	$14.30	$15.90	$14.25	$15.30	$15.30	563,840
2017-07-24	$13.75	$14.25	$13.38	$14.20	$14.20	293,473
2017-07-21	$14.00	$14.20	$13.55	$13.60	$13.60	205,053
2017-07-20	$13.45	$13.95	$13.35	$13.90	$13.90	168,270
2017-07-19	$13.30	$13.50	$13.10	$13.45	$13.45	202,427
2017-07-18	$13.80	$13.95	$13.10	$13.20	$13.20	99,130
2017-07-17	$13.85	$14.18	$13.60	$13.85	$13.85	132,033
2017-07-14	$13.45	$14.25	$13.20	$13.85	$13.85	130,183
2017-07-13	$13.25	$13.30	$12.85	$13.25	$13.25	138,849
2017-07-12	$13.20	$13.45	$13.05	$13.40	$13.40	128,713
2017-07-11	$13.55	$13.65	$12.90	$13.05	$13.05	144,358
2017-07-10	$13.45	$13.80	$12.90	$13.55	$13.55	279,902
2017-07-07	$13.55	$13.65	$13.10	$13.45	$13.45	228,161
2017-07-06	$13.45	$14.00	$13.15	$13.45	$13.45	225,987
2017-07-05	$13.45	$14.05	$13.15	$13.65	$13.65	283,134
2017-07-03	$13.25	$13.60	$13.00	$13.45	$13.45	140,033
2017-06-30	$13.05	$13.75	$12.60	$13.10	$13.10	237,086
2017-06-29	$13.50	$13.60	$12.65	$13.10	$13.10	230,347
2017-06-28	$13.55	$13.80	$13.05	$13.55	$13.55	141,816
2017-06-27	$14.50	$14.50	$13.20	$13.40	$13.40	225,257
2017-06-26	$14.30	$14.70	$13.90	$14.60	$14.60	148,832
2017-06-23	$14.00	$14.50	$13.70	$14.45	$14.45	721,314
2017-06-22	$13.80	$14.50	$13.80	$13.95	$13.95	177,848
2017-06-21	$13.95	$14.35	$13.70	$13.70	$13.70	252,626
2017-06-20	$14.25	$14.50	$13.85	$13.85	$13.85	108,342
2017-06-19	$14.30	$14.65	$14.10	$14.30	$14.30	154,319
2017-06-16	$13.40	$14.35	$13.40	$14.15	$14.15	143,284
2017-06-15	$13.80	$13.90	$13.25	$13.55	$13.55	93,591
2017-06-14	$13.50	$14.25	$13.30	$14.00	$14.00	100,476
2017-06-13	$13.75	$13.85	$13.25	$13.55	$13.55	112,182
2017-06-12	$13.25	$13.80	$12.75	$13.70	$13.70	172,411
2017-06-09	$13.65	$13.65	$13.00	$13.15	$13.15	90,878
2017-06-08	$13.00	$13.90	$13.00	$13.70	$13.70	77,640
2017-06-07	$12.95	$13.30	$12.75	$13.05	$13.05	129,242
2017-06-06	$12.75	$13.20	$12.60	$12.85	$12.85	126,593
2017-06-05	$13.60	$13.68	$12.80	$12.85	$12.85	58,917
2017-06-02	$13.45	$13.70	$12.95	$13.55	$13.55	67,578
2017-06-01	$12.95	$13.65	$12.95	$13.40	$13.40	83,097
2017-05-31	$12.65	$13.00	$12.20	$12.90	$12.90	78,357
2017-05-30	$12.60	$13.10	$12.45	$12.60	$12.60	58,592
2017-05-26	$12.90	$13.00	$12.55	$12.70	$12.70	64,809
2017-05-25	$13.30	$13.35	$12.75	$12.90	$12.90	103,893
2017-05-24	$13.70	$13.80	$13.15	$13.20	$13.20	81,408
2017-05-23	$13.45	$13.85	$13.35	$13.70	$13.70	70,818
2017-05-22	$13.35	$13.50	$13.05	$13.40	$13.40	83,244
2017-05-19	$13.65	$14.00	$13.25	$13.35	$13.35	67,624
2017-05-18	$13.65	$13.85	$13.30	$13.60	$13.60	83,111
2017-05-17	$13.90	$14.15	$13.55	$13.70	$13.70	62,065
2017-05-16	$14.30	$14.30	$13.70	$14.15	$14.15	57,868
2017-05-15	$14.20	$14.56	$14.15	$14.25	$14.25	94,441
2017-05-12	$13.85	$14.20	$13.52	$14.00	$14.00	57,071
2017-05-11	$14.05	$14.25	$13.80	$13.95	$13.95	142,918
2017-05-10	$13.15	$14.60	$13.15	$14.15	$14.15	306,734
2017-05-09	$13.40	$13.40	$12.80	$13.15	$13.15	129,620
2017-05-08	$13.15	$13.50	$12.95	$13.35	$13.35	106,976
2017-05-05	$13.45	$13.45	$12.85	$13.15	$13.15	75,910
2017-05-04	$13.30	$13.65	$12.96	$13.35	$13.35	69,800
2017-05-03	$13.45	$13.70	$13.05	$13.30	$13.30	102,373
2017-05-02	$13.55	$13.70	$12.90	$13.65	$13.65	113,804
2017-05-01	$13.10	$13.65	$12.85	$13.60	$13.60	130,307
2017-04-28	$13.00	$13.10	$12.65	$13.05	$13.05	66,146
2017-04-27	$13.55	$13.55	$12.85	$12.90	$12.90	108,787
2017-04-26	$13.20	$13.60	$12.95	$13.55	$13.55	136,701
2017-04-25	$13.10	$13.30	$12.90	$13.25	$13.25	79,790
2017-04-24	$12.90	$13.10	$12.40	$12.95	$12.95	79,257
2017-04-21	$12.35	$12.75	$12.10	$12.65	$12.65	96,901
2017-04-20	$12.00	$12.80	$11.60	$12.40	$12.40	146,889
2017-04-19	$11.50	$12.45	$11.10	$11.95	$11.95	213,438
2017-04-18	$11.50	$11.50	$10.80	$11.40	$11.40	109,577
2017-04-17	$11.25	$11.75	$10.90	$11.55	$11.55	95,908
2017-04-13	$11.50	$11.50	$11.00	$11.15	$11.15	118,568
2017-04-12	$12.15	$12.25	$11.35	$11.45	$11.45	87,384
2017-04-11	$11.75	$12.30	$11.50	$12.20	$12.20	149,720
2017-04-10	$11.70	$11.95	$11.05	$11.70	$11.70	269,413
2017-04-07	$12.25	$12.25	$11.70	$11.70	$11.70	165,127
2017-04-06	$12.45	$12.55	$12.05	$12.25	$12.25	157,321
2017-04-05	$12.85	$12.93	$12.45	$12.50	$12.50	144,074
2017-04-04	$13.00	$13.20	$12.45	$12.90	$12.90	150,976
2017-04-03	$13.15	$14.10	$12.95	$13.00	$13.00	259,551
2017-03-31	$13.30	$13.40	$13.00	$13.15	$13.15	174,956
2017-03-30	$13.40	$13.65	$13.15	$13.20	$13.20	160,258
2017-03-29	$13.90	$14.10	$13.65	$13.70	$13.70	82,789
2017-03-28	$14.20	$14.40	$13.80	$13.90	$13.90	88,933
2017-03-27	$14.35	$14.55	$14.00	$14.25	$14.25	139,177
2017-03-24	$13.90	$14.75	$13.90	$14.60	$14.60	139,509
2017-03-23	$13.50	$14.05	$13.25	$13.90	$13.90	178,022
2017-03-22	$13.85	$14.15	$13.15	$13.55	$13.55	114,585
2017-03-21	$14.75	$15.00	$13.50	$13.90	$13.90	175,561
2017-03-20	$14.45	$15.00	$14.40	$14.60	$14.60	113,180
2017-03-17	$14.70	$14.90	$14.35	$14.45	$14.45	137,400
2017-03-16	$14.40	$14.85	$13.80	$14.80	$14.80	144,043
2017-03-15	$13.70	$14.50	$13.55	$14.35	$14.35	252,450
2017-03-14	$13.40	$13.78	$13.12	$13.65	$13.65	176,507
2017-03-13	$13.50	$13.85	$12.90	$13.35	$13.35	324,956
2017-03-10	$12.95	$13.10	$12.25	$12.80	$12.80	72,374
2017-03-09	$12.68	$13.00	$12.45	$12.95	$12.95	52,263
2017-03-08	$12.35	$12.65	$12.30	$12.40	$12.40	57,523
2017-03-07	$12.65	$12.70	$12.30	$12.30	$12.30	35,745
2017-03-06	$12.55	$12.80	$12.25	$12.65	$12.65	40,377
2017-03-03	$12.80	$12.90	$12.10	$12.55	$12.55	45,448
2017-03-02	$13.00	$13.25	$12.66	$12.70	$12.70	57,545
2017-03-01	$12.25	$13.28	$12.20	$13.10	$13.10	426,108
2017-02-28	$12.60	$12.80	$12.10	$12.15	$12.15	51,159
2017-02-27	$12.25	$12.80	$12.10	$12.75	$12.75	46,307
2017-02-24	$11.83	$12.35	$11.83	$12.20	$12.20	68,207
2017-02-23	$12.15	$12.15	$11.95	$12.00	$12.00	42,054
2017-02-22	$12.15	$12.20	$11.80	$11.95	$11.95	33,320
2017-02-21	$12.95	$13.10	$12.05	$12.20	$12.20	44,371
2017-02-17	$13.20	$13.45	$12.45	$12.75	$12.75	61,431
2017-02-16	$12.80	$13.85	$12.60	$12.95	$12.95	104,810
2017-02-15	$11.95	$12.90	$11.95	$12.80	$12.80	75,384
2017-02-14	$12.15	$12.20	$11.95	$12.05	$12.05	67,519
2017-02-13	$12.20	$12.35	$11.95	$12.05	$12.05	67,067
2017-02-10	$12.25	$12.40	$12.00	$12.25	$12.25	32,197
2017-02-09	$11.85	$12.40	$11.85	$12.15	$12.15	46,165
2017-02-08	$11.95	$11.95	$11.51	$11.90	$11.90	55,002
2017-02-07	$11.95	$12.20	$11.75	$11.95	$11.95	33,570
2017-02-06	$12.15	$12.30	$11.95	$12.00	$12.00	39,399
2017-02-03	$11.95	$12.25	$11.65	$12.10	$12.10	110,274
2017-02-02	$12.05	$13.97	$11.25	$11.85	$11.85	67,629
2017-02-01	$11.20	$12.05	$11.20	$11.95	$11.95	116,853
2017-01-31	$10.95	$11.33	$10.65	$11.20	$11.20	100,987
2017-01-30	$11.30	$11.30	$10.55	$11.00	$11.00	57,922
2017-01-27	$11.30	$11.50	$10.95	$11.35	$11.35	58,496
2017-01-26	$11.90	$11.90	$11.20	$11.25	$11.25	51,816
2017-01-25	$11.60	$11.94	$11.45	$11.85	$11.85	57,303
2017-01-24	$11.65	$11.70	$10.95	$11.65	$11.65	63,076
2017-01-23	$12.05	$12.20	$11.40	$11.65	$11.65	76,350
2017-01-20	$12.00	$12.15	$11.75	$12.05	$12.05	78,048
2017-01-19	$12.20	$12.30	$11.90	$12.00	$12.00	55,531
2017-01-18	$12.35	$12.70	$11.75	$12.25	$12.25	88,913
2017-01-17	$13.50	$13.58	$12.30	$12.45	$12.45	150,595
2017-01-13	$13.30	$13.90	$13.10	$13.65	$13.65	102,181
2017-01-12	$13.60	$13.65	$12.90	$13.30	$13.30	101,656
2017-01-11	$13.60	$13.70	$13.00	$13.55	$13.55	138,648
2017-01-10	$13.95	$14.15	$13.40	$13.55	$13.55	71,938
2017-01-09	$13.95	$14.15	$13.75	$13.90	$13.90	166,218
2017-01-06	$14.00	$14.00	$13.60	$13.85	$13.85	119,689
2017-01-05	$13.80	$14.25	$13.50	$14.10	$14.10	175,292
2017-01-04	$13.35	$13.85	$13.25	$13.65	$13.65	111,986
2017-01-03	$14.05	$14.50	$12.70	$13.20	$13.20	366,392
2016-12-30	$12.60	$13.05	$12.20	$12.95	$12.95	91,530
2016-12-29	$12.95	$13.20	$12.05	$12.55	$12.55	153,527
2016-12-28	$13.10	$13.30	$12.50	$13.00	$13.00	148,135
2016-12-27	$13.30	$13.55	$12.90	$13.00	$13.00	70,056
2016-12-23	$13.45	$13.90	$13.25	$13.35	$13.35	73,403
2016-12-22	$13.35	$13.75	$13.05	$13.35	$13.35	131,636
2016-12-21	$13.00	$13.65	$12.90	$13.45	$13.45	126,684
2016-12-20	$13.00	$13.20	$12.75	$13.00	$13.00	76,937
2016-12-19	$13.55	$13.90	$13.00	$13.00	$13.00	136,620
2016-12-16	$13.45	$14.00	$13.25	$13.45	$13.45	174,289
2016-12-15	$13.40	$13.80	$13.28	$13.50	$13.50	181,429
2016-12-14	$14.80	$15.00	$13.30	$13.40	$13.40	196,374
2016-12-13	$14.25	$14.90	$14.15	$14.75	$14.75	185,293
2016-12-12	$14.15	$14.20	$13.23	$14.15	$14.15	244,451
2016-12-09	$14.55	$14.80	$13.70	$14.20	$14.20	224,945
2016-12-08	$15.10	$15.15	$14.15	$14.50	$14.50	94,990
2016-12-07	$16.10	$16.15	$15.05	$15.30	$15.30	99,528
2016-12-06	$16.45	$16.45	$15.55	$16.35	$16.35	40,932
2016-12-05	$16.60	$16.90	$16.15	$16.30	$16.30	92,421
2016-12-02	$15.85	$16.55	$15.70	$16.50	$16.50	93,973
2016-12-01	$16.05	$16.10	$15.23	$15.95	$15.95	98,241
2016-11-30	$17.00	$17.20	$15.60	$15.75	$15.75	253,664
2016-11-29	$18.05	$18.15	$17.10	$17.20	$17.20	54,793
2016-11-28	$17.60	$18.25	$16.80	$18.10	$18.10	121,513
2016-11-25	$18.60	$18.60	$17.20	$17.50	$17.50	62,658
2016-11-23	$18.10	$18.75	$17.85	$18.45	$18.45	79,395
2016-11-22	$18.55	$18.55	$17.90	$18.25	$18.25	60,333
2016-11-21	$17.90	$18.90	$17.85	$18.45	$18.45	86,487
2016-11-18	$18.90	$18.90	$17.55	$17.80	$17.80	70,174
2016-11-17	$17.60	$18.95	$17.60	$18.75	$18.75	105,386
2016-11-16	$18.05	$18.35	$17.25	$17.60	$17.60	98,918
2016-11-15	$17.55	$18.35	$16.63	$18.00	$18.00	84,567
2016-11-14	$17.45	$18.25	$17.20	$17.55	$17.55	119,649
2016-11-11	$16.30	$17.38	$16.15	$17.30	$17.30	144,710
2016-11-10	$16.35	$17.00	$15.85	$16.10	$16.10	177,683
2016-11-09	$13.65	$16.65	$13.65	$16.30	$16.30	159,003
2016-11-08	$14.70	$14.75	$13.40	$13.55	$13.55	199,404
2016-11-07	$14.80	$15.05	$13.95	$14.20	$14.20	218,134
2016-11-04	$13.20	$14.80	$13.05	$14.40	$14.40	134,406
2016-11-03	$13.85	$14.45	$13.00	$13.05	$13.05	106,940
2016-11-02	$13.50	$14.23	$13.50	$14.15	$14.15	84,071
2016-11-01	$13.55	$13.65	$13.10	$13.55	$13.55	74,700
2016-10-31	$13.30	$13.90	$13.10	$13.45	$13.45	237,773
2016-10-28	$13.70	$13.70	$13.20	$13.40	$13.40	79,604
2016-10-27	$14.65	$15.40	$13.65	$13.90	$13.90	69,663
2016-10-26	$15.90	$15.90	$14.35	$14.65	$14.65	139,838
2016-10-25	$15.85	$16.00	$15.55	$15.95	$15.95	67,926
2016-10-24	$16.15	$16.35	$15.60	$15.80	$15.80	48,684
2016-10-21	$16.30	$16.40	$16.00	$16.10	$16.10	42,453
2016-10-20	$15.85	$16.45	$15.83	$16.45	$16.45	60,073
2016-10-19	$15.80	$16.00	$15.55	$15.90	$15.90	52,069
2016-10-18	$15.85	$16.00	$15.70	$15.85	$15.85	79,558
2016-10-17	$15.90	$15.95	$15.55	$15.85	$15.85	67,311
2016-10-14	$16.11	$16.11	$15.62	$15.82	$15.82	110,787
2016-10-13	$15.88	$16.16	$15.41	$15.93	$15.93	207,876
2016-10-12	$16.09	$16.41	$15.94	$15.95	$15.95	75,263
2016-10-11	$16.43	$16.50	$15.89	$16.04	$16.04	86,408
2016-10-10	$16.11	$16.64	$15.96	$16.47	$16.47	91,204
2016-10-07	$16.51	$16.97	$15.82	$15.96	$15.96	244,148
2016-10-06	$16.71	$16.85	$16.23	$16.54	$16.54	108,204
2016-10-05	$16.25	$16.82	$16.01	$16.67	$16.67	273,029
2016-10-04	$15.82	$16.27	$15.64	$15.99	$15.99	127,955
2016-10-03	$16.28	$16.44	$15.32	$15.73	$15.73	372,367
2016-09-30	$16.14	$16.70	$15.53	$16.34	$16.34	150,340
2016-09-29	$16.19	$16.50	$15.75	$16.00	$16.00	296,086
2016-09-28	$15.64	$16.66	$15.58	$16.02	$16.02	2,026,708
2016-09-27	$15.50	$15.65	$15.09	$15.12	$15.12	175,014
2016-09-26	$16.57	$16.99	$15.82	$15.88	$15.88	206,158
2016-09-23	$18.05	$18.05	$16.84	$16.92	$16.92	110,980
2016-09-22	$18.09	$18.46	$17.55	$18.01	$18.01	126,664
2016-09-21	$18.78	$18.97	$17.76	$17.89	$17.89	136,226
2016-09-20	$18.91	$19.31	$18.52	$18.57	$18.57	127,424
2016-09-19	$20.52	$20.70	$18.51	$18.90	$18.90	242,472
2016-09-16	$20.13	$21.06	$19.86	$20.88	$20.88	317,924
2016-09-15	$20.05	$20.48	$19.62	$20.06	$20.06	108,971
2016-09-14	$19.46	$20.40	$19.46	$20.08	$20.08	118,870
2016-09-13	$19.98	$20.29	$18.90	$19.33	$19.33	62,029
2016-09-12	$20.10	$20.40	$19.76	$20.01	$20.01	94,506
2016-09-09	$22.22	$22.26	$20.02	$20.05	$20.05	168,114
2016-09-08	$21.98	$22.48	$21.35	$22.25	$22.25	67,379
2016-09-07	$21.51	$22.18	$21.44	$21.95	$21.95	90,815
2016-09-06	$21.49	$21.91	$21.32	$21.79	$21.79	97,393
2016-09-02	$21.52	$21.88	$20.94	$21.56	$21.56	173,444
2016-09-01	$21.80	$22.35	$20.80	$21.31	$21.31	175,584
2016-08-31	$22.04	$22.05	$21.14	$21.88	$21.88	154,451
2016-08-30	$21.65	$22.28	$21.51	$21.96	$21.96	49,786
2016-08-29	$21.87	$21.98	$21.14	$21.84	$21.84	121,970
2016-08-26	$20.93	$21.92	$20.90	$21.55	$21.55	47,772
2016-08-25	$21.00	$21.55	$20.51	$20.86	$20.86	104,328
2016-08-24	$20.74	$22.83	$20.66	$21.03	$21.03	188,221
2016-08-23	$20.22	$20.69	$20.21	$20.65	$20.65	39,239
2016-08-22	$19.77	$20.48	$19.70	$20.23	$20.23	50,054
2016-08-19	$19.68	$20.72	$19.42	$19.80	$19.80	81,999
2016-08-18	$19.66	$19.88	$19.12	$19.66	$19.66	51,337
2016-08-17	$19.14	$19.24	$18.57	$19.19	$19.19	53,123
2016-08-16	$18.89	$19.26	$18.57	$19.02	$19.02	43,317
2016-08-15	$18.97	$18.98	$18.57	$18.96	$18.96	53,411
2016-08-12	$18.96	$19.08	$18.63	$18.79	$18.79	33,508
2016-08-11	$18.84	$19.10	$18.31	$18.60	$18.60	60,050
2016-08-10	$20.00	$20.00	$18.43	$18.66	$18.66	85,019
2016-08-09	$18.79	$18.79	$17.89	$18.59	$18.59	111,431
2016-08-08	$18.15	$18.98	$17.67	$18.92	$18.92	105,607
2016-08-05	$17.94	$18.40	$17.72	$18.27	$18.27	33,142
2016-08-04	$18.15	$18.49	$17.54	$17.69	$17.69	75,735
2016-08-03	$17.75	$18.29	$17.68	$18.10	$18.10	37,970
2016-08-02	$18.11	$18.31	$17.14	$17.74	$17.74	62,354
2016-08-01	$17.64	$18.45	$17.44	$18.05	$18.05	57,176
2016-07-29	$16.86	$17.72	$16.37	$17.67	$17.67	123,510
2016-07-28	$16.98	$17.00	$16.60	$16.94	$16.94	44,806
2016-07-27	$16.25	$16.97	$16.25	$16.85	$16.85	33,874
2016-07-26	$16.95	$17.00	$15.53	$16.22	$16.22	188,372
2016-07-25	$15.47	$17.19	$15.40	$16.93	$16.93	77,411
2016-07-22	$15.86	$16.94	$15.39	$15.57	$15.57	63,705
2016-07-21	$15.65	$15.87	$15.34	$15.75	$15.75	25,143
2016-07-20	$15.53	$15.92	$15.53	$15.65	$15.65	27,641
2016-07-19	$15.16	$15.52	$14.74	$15.23	$15.23	45,680
2016-07-18	$14.96	$15.40	$14.61	$15.08	$15.08	80,364
2016-07-15	$16.00	$16.00	$14.68	$14.97	$14.97	89,940
2016-07-14	$17.52	$17.91	$15.78	$15.88	$15.88	91,659
2016-07-13	$17.65	$18.01	$17.02	$17.42	$17.42	78,129
2016-07-12	$13.80	$19.48	$13.51	$17.66	$17.66	314,222
2016-07-11	$13.62	$13.79	$13.18	$13.39	$13.39	30,372
2016-07-08	$13.57	$13.88	$13.12	$13.62	$13.62	33,287
2016-07-07	$12.61	$13.49	$12.39	$13.25	$13.25	22,508
2016-07-06	$12.69	$13.45	$12.40	$12.95	$12.95	75,748
2016-07-05	$12.94	$12.99	$12.38	$12.64	$12.64	47,674
2016-07-01	$12.61	$13.14	$12.44	$12.94	$12.94	22,328
2016-06-30	$12.16	$12.46	$12.03	$12.40	$12.40	19,267
2016-06-29	$12.42	$12.47	$12.19	$12.44	$12.44	20,055
2016-06-28	$12.26	$12.82	$12.17	$12.23	$12.23	36,163
2016-06-27	$12.85	$12.85	$12.02	$12.22	$12.22	50,560
2016-06-24	$12.51	$13.23	$12.45	$12.95	$12.95	577,097
2016-06-23	$13.12	$13.27	$12.88	$13.26	$13.26	33,924
2016-06-22	$13.28	$13.41	$12.65	$12.93	$12.93	73,069
2016-06-21	$14.13	$14.43	$12.92	$13.24	$13.24	177,006
2016-06-20	$13.82	$14.54	$13.77	$14.25	$14.25	71,855
2016-06-17	$14.66	$14.75	$13.53	$14.15	$14.15	130,214
2016-06-16	$14.11	$14.71	$13.57	$14.65	$14.65	73,083
2016-06-15	$14.59	$14.95	$13.97	$14.40	$14.40	68,293
2016-06-14	$14.03	$14.71	$14.03	$14.49	$14.49	55,635
2016-06-13	$12.51	$14.70	$12.51	$14.22	$14.22	30,362
2016-06-10	$13.77	$14.54	$13.48	$14.31	$14.31	64,400
2016-06-09	$13.70	$14.97	$13.51	$14.02	$14.02	70,357
2016-06-08	$13.73	$14.85	$13.73	$13.81	$13.81	79,043
2016-06-07	$12.47	$13.83	$12.12	$13.60	$13.60	52,136
2016-06-06	$12.27	$12.86	$12.26	$12.36	$12.36	43,578
2016-06-03	$12.44	$12.56	$11.73	$12.46	$12.46	45,652
2016-06-02	$12.23	$12.72	$12.16	$12.42	$12.42	98,669
2016-06-01	$12.24	$12.68	$12.10	$12.24	$12.24	69,515
2016-05-31	$12.69	$12.71	$12.03	$12.36	$12.36	45,675
2016-05-27	$12.50	$12.99	$12.37	$12.57	$12.57	74,922
2016-05-26	$13.19	$13.19	$12.53	$12.69	$12.69	39,575
2016-05-25	$12.91	$13.20	$12.50	$12.97	$12.97	57,380
2016-05-24	$12.97	$13.28	$12.79	$13.08	$13.08	53,665
2016-05-23	$12.95	$12.99	$12.44	$12.77	$12.77	49,194
2016-05-20	$12.11	$12.89	$11.81	$12.75	$12.75	47,278
2016-05-19	$12.42	$12.43	$11.54	$12.01	$12.01	31,777
2016-05-18	$12.19	$12.60	$12.00	$12.20	$12.20	26,542
2016-05-17	$12.45	$12.68	$11.73	$12.16	$12.16	69,942
2016-05-16	$11.65	$12.50	$11.56	$12.35	$12.35	41,743
2016-05-13	$11.70	$12.41	$11.35	$11.90	$11.90	30,195
2016-05-12	$12.10	$12.10	$11.31	$11.82	$11.82	56,873
2016-05-11	$11.99	$12.40	$11.79	$11.88	$11.88	49,802
2016-05-10	$11.92	$12.37	$11.92	$12.11	$12.11	30,771
2016-05-09	$12.11	$12.25	$11.87	$11.90	$11.90	32,046
2016-05-06	$12.02	$12.37	$11.25	$12.05	$12.05	48,069
2016-05-05	$12.61	$12.64	$12.05	$12.14	$12.14	42,046
2016-05-04	$12.19	$12.70	$12.06	$12.29	$12.29	50,584
2016-05-03	$11.72	$12.75	$11.72	$12.32	$12.32	53,027
2016-05-02	$11.62	$12.17	$11.62	$11.80	$11.80	50,019
2016-04-29	$12.39	$12.40	$11.43	$11.44	$11.44	35,851
2016-04-28	$12.53	$12.53	$12.03	$12.16	$12.16	56,378
2016-04-27	$12.51	$12.76	$12.13	$12.48	$12.48	30,123
2016-04-26	$12.45	$12.66	$12.23	$12.30	$12.30	88,293
2016-04-25	$12.31	$12.40	$12.12	$12.24	$12.24	36,215
2016-04-22	$12.23	$12.54	$12.02	$12.38	$12.38	26,438
2016-04-21	$12.39	$12.49	$12.13	$12.40	$12.40	48,989
2016-04-20	$12.20	$12.45	$12.03	$12.43	$12.43	35,140
2016-04-19	$11.79	$12.42	$11.64	$12.10	$12.10	51,993
2016-04-18	$11.80	$12.07	$11.50	$11.67	$11.67	168,491
2016-04-15	$11.97	$12.04	$11.50	$11.69	$11.69	43,217
2016-04-14	$11.76	$12.10	$11.12	$12.07	$12.07	19,748
2016-04-13	$12.07	$12.41	$11.82	$12.12	$12.12	38,794
2016-04-12	$11.70	$12.16	$11.44	$11.99	$11.99	30,758
2016-04-11	$12.40	$12.51	$11.41	$11.69	$11.69	57,721
2016-04-08	$11.87	$12.55	$11.82	$12.16	$12.16	43,675
2016-04-07	$11.70	$12.03	$11.34	$11.79	$11.79	51,410
2016-04-06	$11.10	$11.82	$10.81	$11.66	$11.66	54,305
2016-04-05	$10.61	$11.12	$10.33	$10.79	$10.79	47,422
2016-04-04	$10.34	$10.78	$10.00	$10.65	$10.65	94,265
2016-04-01	$10.57	$11.19	$10.01	$10.44	$10.44	63,744
2016-03-31	$10.22	$11.06	$10.00	$10.71	$10.71	65,277
2016-03-30	$9.75	$10.39	$9.56	$10.29	$10.29	35,292
2016-03-29	$9.12	$9.67	$8.74	$9.64	$9.64	29,789
2016-03-28	$9.08	$9.21	$8.70	$9.21	$9.21	43,579
2016-03-24	$9.07	$9.28	$8.92	$9.13	$9.13	22,486
2016-03-23	$9.75	$9.98	$8.64	$9.17	$9.17	41,623
2016-03-22	$9.62	$10.16	$9.53	$9.73	$9.73	30,924
2016-03-21	$9.38	$10.00	$9.32	$9.73	$9.73	47,198
2016-03-18	$9.34	$9.64	$9.15	$9.32	$9.32	68,360
2016-03-17	$9.03	$9.36	$8.78	$9.24	$9.24	22,439
2016-03-16	$9.03	$9.39	$8.45	$9.07	$9.07	58,521
2016-03-15	$9.09	$9.29	$8.48	$9.10	$9.10	46,775
2016-03-14	$8.56	$9.25	$8.56	$9.15	$9.15	44,094
2016-03-11	$7.89	$8.66	$7.77	$8.65	$8.65	75,967
2016-03-10	$7.64	$7.85	$7.56	$7.80	$7.80	78,056
2016-03-09	$7.56	$7.71	$7.38	$7.61	$7.61	46,526
2016-03-08	$7.34	$8.13	$7.14	$7.56	$7.56	88,318
2016-03-07	$7.45	$8.25	$7.11	$7.40	$7.40	77,428
2016-03-04	$7.51	$7.78	$7.18	$7.53	$7.53	56,149
2016-03-03	$7.13	$7.77	$7.13	$7.52	$7.52	78,177
2016-03-02	$7.68	$7.68	$7.06	$7.18	$7.18	47,035
2016-03-01	$7.08	$7.23	$7.01	$7.23	$7.23	78,277
2016-02-29	$7.12	$7.26	$6.93	$7.10	$7.10	69,566
2016-02-26	$7.05	$7.30	$6.87	$7.07	$7.07	89,731
2016-02-25	$7.11	$7.29	$6.90	$7.15	$7.15	66,249
2016-02-24	$7.26	$7.48	$6.80	$7.16	$7.16	72,350
2016-02-23	$7.49	$7.72	$6.89	$7.18	$7.18	70,107
2016-02-22	$7.65	$7.89	$7.22	$7.54	$7.54	132,831
2016-02-19	$7.29	$7.81	$7.29	$7.56	$7.56	34,685
2016-02-18	$6.89	$7.70	$6.89	$7.28	$7.28	111,818
2016-02-17	$6.73	$7.24	$6.67	$6.94	$6.94	78,626
2016-02-16	$6.80	$7.35	$6.60	$6.73	$6.73	98,711
2016-02-12	$6.95	$7.01	$6.42	$6.78	$6.78	57,779
2016-02-11	$6.82	$6.93	$6.24	$6.77	$6.77	64,714
2016-02-10	$7.36	$7.41	$6.62	$6.86	$6.86	86,357
2016-02-09	$7.42	$7.45	$7.06	$7.27	$7.27	24,625
2016-02-08	$8.11	$8.35	$7.01	$7.35	$7.35	67,289
2016-02-05	$8.41	$9.07	$8.22	$8.26	$8.26	89,465
2016-02-04	$8.63	$9.38	$8.00	$8.51	$8.51	174,805
2016-02-03	$9.19	$9.48	$8.19	$8.43	$8.43	35,031
2016-02-02	$8.91	$9.46	$8.51	$9.08	$9.08	117,781
2016-02-01	$9.02	$9.19	$8.45	$8.92	$8.92	22,158
2016-01-29	$9.12	$9.20	$8.54	$9.00	$9.00	41,060
2016-01-28	$9.21	$9.45	$8.81	$9.00	$9.00	40,121
2016-01-27	$9.34	$9.70	$9.00	$9.13	$9.13	31,073
2016-01-26	$9.57	$11.45	$8.64	$9.39	$9.39	54,909
2016-01-25	$9.10	$9.20	$8.57	$9.00	$9.00	41,251
2016-01-22	$9.40	$9.63	$8.65	$9.10	$9.10	92,849
2016-01-21	$10.09	$10.39	$8.82	$9.22	$9.22	147,426
2016-01-20	$10.16	$10.41	$9.40	$9.83	$9.83	110,744
2016-01-19	$10.83	$11.48	$9.92	$10.39	$10.39	129,252
2016-01-15	$10.56	$11.80	$9.77	$10.81	$10.81	157,952
2016-01-14	$11.99	$12.93	$9.67	$10.89	$10.89	163,878
2016-01-13	$13.00	$13.05	$11.87	$12.03	$12.03	62,532
2016-01-12	$13.66	$13.76	$12.36	$12.88	$12.88	33,167
2016-01-11	$13.64	$13.82	$12.81	$13.11	$13.11	87,953
2016-01-08	$13.43	$13.76	$13.02	$13.27	$13.27	46,806
2016-01-07	$13.22	$13.70	$12.86	$13.36	$13.36	30,373
2016-01-06	$14.26	$15.00	$13.90	$14.00	$14.00	64,852
2016-01-05	$14.20	$14.96	$13.91	$14.37	$14.37	91,591
2016-01-04	$14.52	$15.45	$13.58	$14.20	$14.20	252,788
2015-12-31	$16.14	$16.76	$14.51	$14.66	$14.66	81,409
2015-12-30	$16.11	$16.45	$15.01	$15.93	$15.93	90,886
2015-12-29	$14.94	$16.21	$14.34	$16.04	$16.04	76,464
2015-12-28	$15.11	$15.25	$14.32	$14.94	$14.94	40,363
2015-12-24	$14.60	$15.92	$14.53	$15.12	$15.12	64,101
2015-12-23	$14.40	$15.63	$13.52	$14.73	$14.73	44,389
2015-12-22	$14.75	$15.74	$13.69	$14.09	$14.09	99,720
2015-12-21	$13.38	$15.08	$13.06	$14.80	$14.80	110,478
2015-12-18	$12.74	$14.82	$11.30	$13.52	$13.52	911,659
2015-12-17	$11.42	$13.40	$10.48	$12.61	$12.61	171,919
2015-12-16	$10.18	$12.00	$10.05	$11.40	$11.40	124,324
2015-12-15	$11.46	$11.69	$10.01	$10.86	$10.86	173,514
2015-12-14	$12.25	$12.84	$10.81	$11.24	$11.24	121,463
2015-12-11	$13.28	$13.28	$12.25	$12.48	$12.48	133,666
2015-12-10	$13.36	$13.45	$12.46	$12.82	$12.82	47,187
2015-12-09	$13.32	$14.09	$12.40	$12.78	$12.78	35,173
2015-12-08	$13.09	$14.05	$11.80	$13.55	$13.55	75,031
2015-12-07	$13.02	$14.06	$12.85	$13.59	$13.59	98,540
2015-12-04	$12.75	$14.40	$12.60	$12.76	$12.76	132,568
2015-12-03	$12.48	$12.80	$12.22	$12.55	$12.55	35,399
2015-12-02	$12.50	$12.77	$12.27	$12.37	$12.37	22,459
2015-12-01	$12.81	$12.85	$11.82	$12.50	$12.50	51,617
2015-11-30	$12.77	$13.15	$12.12	$12.37	$12.37	182,930
2015-11-27	$12.79	$12.79	$11.60	$12.40	$12.40	228,181
2015-11-25	$12.45	$13.16	$12.31	$12.73	$12.73	43,101
2015-11-24	$12.85	$13.15	$11.90	$12.41	$12.41	117,044
2015-11-23	$12.17	$12.61	$11.65	$12.60	$12.60	143,279
2015-11-20	$12.54	$12.54	$11.61	$11.83	$11.83	73,578
2015-11-19	$10.99	$12.50	$10.76	$12.17	$12.17	93,123
2015-11-18	$10.69	$11.21	$10.32	$11.21	$11.21	189,392
2015-11-17	$10.51	$10.97	$10.23	$10.97	$10.97	96,871
2015-11-16	$10.39	$10.73	$10.05	$10.73	$10.73	49,889
2015-11-13	$10.63	$10.90	$10.30	$10.64	$10.64	44,248
2015-11-12	$10.70	$11.00	$10.63	$10.87	$10.87	12,590
2015-11-11	$9.63	$11.32	$9.12	$10.92	$10.92	121,434
2015-11-10	$9.86	$9.90	$9.67	$9.89	$9.89	30,105
2015-11-09	$9.83	$9.96	$9.11	$9.85	$9.85	44,460
2015-11-06	$9.97	$9.97	$9.71	$9.96	$9.96	44,562
2015-11-05	$10.03	$10.05	$8.98	$9.89	$9.89	157,273
2015-11-04	$10.00	$10.20	$10.00	$10.06	$10.06	31,734
2015-11-03	$10.15	$10.42	$10.00	$10.15	$10.15	65,308
2015-11-02	$10.59	$10.59	$9.99	$10.44	$10.44	235,944
2015-10-30	$10.50	$10.89	$10.00	$10.21	$10.21	198,944
2015-10-29	$11.08	$11.34	$10.25	$10.53	$10.53	1,475,882

MyoKardia Inc (MYOK) News Headlines

Recent MyoKardia Inc (MYOK) News

Similar Companies to MyoKardia Inc (MYOK) 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

MyoKardia Inc (MYOK) Exchange: NASDAQ