Ngm Biopharmaceuticals Inc (NGM) Stock

Data as of May 2, 2025

$1.54 ($0.00) 0.00%

Ngm Biopharmaceuticals Inc - Daily Information

Click for more stock information on Ngm Biopharmaceuticals Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.54
Previous Close	$1.54
High	$1.54
Low	$1.54
Adjusted Open	$1.54
Previous Adjusted Close	$1.54
Adjusted High	$1.54
Adjusted Low	$1.54

About Ngm Biopharmaceuticals Inc (NGM)

Ngm Biopharmaceuticals Inc Ordinary Shares

Invest in Ngm Biopharmaceuticals Inc (NGM)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Ngm Biopharmaceuticals Inc (NGM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$1.54	$1.54	$1.54	$1.54	$1.54	0
2024-04-04	$1.56	$1.57	$1.54	$1.54	$1.54	2,350,830
2024-04-03	$1.56	$1.57	$1.55	$1.56	$1.56	767,918
2024-04-02	$1.56	$1.57	$1.55	$1.56	$1.56	869,124
2024-04-01	$1.56	$1.58	$1.55	$1.56	$1.56	1,330,540
2024-03-28	$1.59	$1.60	$1.56	$1.59	$1.59	357,153
2024-03-27	$1.55	$1.63	$1.53	$1.62	$1.62	3,296,613
2024-03-26	$1.55	$1.57	$1.55	$1.55	$1.55	771,033
2024-03-25	$1.56	$1.60	$1.55	$1.55	$1.55	1,363,296
2024-03-22	$1.56	$1.58	$1.54	$1.55	$1.55	1,557,947
2024-03-21	$1.55	$1.57	$1.54	$1.56	$1.56	1,026,251
2024-03-20	$1.55	$1.56	$1.54	$1.55	$1.55	1,091,632
2024-03-19	$1.55	$1.57	$1.55	$1.56	$1.56	1,322,439
2024-03-18	$1.55	$1.57	$1.55	$1.56	$1.56	1,054,544
2024-03-15	$1.53	$1.58	$1.53	$1.57	$1.57	1,175,736
2024-03-14	$1.53	$1.55	$1.53	$1.53	$1.53	326,709
2024-03-13	$1.53	$1.56	$1.53	$1.53	$1.53	359,142
2024-03-12	$1.53	$1.59	$1.53	$1.54	$1.54	912,025
2024-03-11	$1.53	$1.55	$1.52	$1.54	$1.54	2,349,461
2024-03-08	$1.53	$1.55	$1.52	$1.53	$1.53	328,294
2024-03-07	$1.53	$1.54	$1.52	$1.53	$1.53	445,651
2024-03-06	$1.53	$1.54	$1.52	$1.52	$1.52	332,320
2024-03-05	$1.52	$1.55	$1.52	$1.53	$1.53	500,879
2024-03-04	$1.52	$1.55	$1.52	$1.52	$1.52	355,687
2024-03-01	$1.52	$1.54	$1.52	$1.52	$1.52	739,438
2024-02-29	$1.55	$1.58	$1.52	$1.52	$1.52	572,885
2024-02-28	$1.55	$1.61	$1.52	$1.53	$1.53	1,569,630
2024-02-27	$1.53	$1.64	$1.52	$1.63	$1.63	5,851,843
2024-02-26	$1.55	$1.61	$1.50	$1.53	$1.53	6,605,603
2024-02-23	$2.00	$2.01	$1.87	$1.91	$1.91	720,662
2024-02-22	$2.01	$2.20	$1.57	$1.91	$1.91	1,925,176
2024-02-21	$1.63	$1.94	$1.63	$1.92	$1.92	1,373,691
2024-02-20	$1.55	$1.65	$1.50	$1.61	$1.61	875,542
2024-02-16	$1.50	$1.56	$1.48	$1.53	$1.53	364,977
2024-02-15	$1.47	$1.49	$1.45	$1.49	$1.49	212,243
2024-02-14	$1.46	$1.50	$1.43	$1.47	$1.47	491,760
2024-02-13	$1.50	$1.51	$1.44	$1.47	$1.47	485,949
2024-02-12	$1.52	$1.59	$1.47	$1.52	$1.52	529,383
2024-02-09	$1.44	$1.52	$1.41	$1.52	$1.52	244,748
2024-02-08	$1.43	$1.45	$1.38	$1.43	$1.43	192,587
2024-02-07	$1.41	$1.48	$1.36	$1.43	$1.43	291,532
2024-02-06	$1.36	$1.43	$1.36	$1.42	$1.42	198,418
2024-02-05	$1.41	$1.43	$1.35	$1.39	$1.39	342,736
2024-02-02	$1.49	$1.49	$1.39	$1.44	$1.44	215,221
2024-02-01	$1.53	$1.53	$1.47	$1.49	$1.49	370,677
2024-01-31	$1.53	$1.57	$1.50	$1.53	$1.53	260,009
2024-01-30	$1.53	$1.56	$1.45	$1.55	$1.55	428,331
2024-01-29	$1.51	$1.54	$1.39	$1.54	$1.54	505,023
2024-01-26	$1.40	$1.50	$1.36	$1.49	$1.49	455,409
2024-01-25	$1.36	$1.41	$1.28	$1.40	$1.40	738,644
2024-01-24	$1.30	$1.35	$1.28	$1.35	$1.35	689,909
2024-01-23	$1.27	$1.31	$1.26	$1.30	$1.30	405,871
2024-01-22	$1.26	$1.32	$1.25	$1.28	$1.28	407,992
2024-01-19	$1.31	$1.36	$1.29	$1.31	$1.31	506,183
2024-01-18	$1.37	$1.39	$1.27	$1.33	$1.33	409,412
2024-01-17	$1.31	$1.36	$1.24	$1.34	$1.34	451,870
2024-01-16	$1.42	$1.45	$1.34	$1.34	$1.34	713,234
2024-01-12	$1.36	$1.42	$1.30	$1.40	$1.40	720,038
2024-01-11	$1.38	$1.39	$1.29	$1.36	$1.36	889,991
2024-01-10	$1.28	$1.40	$1.23	$1.38	$1.38	1,131,972
2024-01-09	$1.30	$1.77	$1.25	$1.26	$1.26	7,820,374
2024-01-08	$1.36	$1.45	$1.21	$1.26	$1.26	942,765
2024-01-05	$1.18	$1.45	$1.18	$1.34	$1.34	1,759,439
2024-01-04	$1.18	$1.27	$1.14	$1.19	$1.19	1,470,863
2024-01-03	$1.27	$1.28	$1.13	$1.17	$1.17	2,469,059
2024-01-02	$1.07	$1.39	$1.01	$1.25	$1.25	23,660,837
2023-12-29	$0.93	$0.96	$0.84	$0.86	$0.86	800,561
2023-12-28	$0.88	$0.92	$0.88	$0.90	$0.90	192,232
2023-12-27	$0.88	$0.92	$0.87	$0.90	$0.90	119,260
2023-12-26	$0.88	$0.91	$0.83	$0.90	$0.90	275,456
2023-12-22	$0.95	$0.95	$0.85	$0.88	$0.88	276,256
2023-12-21	$0.85	$0.97	$0.84	$0.92	$0.92	322,008
2023-12-20	$0.93	$0.97	$0.85	$0.87	$0.87	244,584
2023-12-19	$0.80	$0.94	$0.78	$0.93	$0.93	318,621
2023-12-18	$0.78	$0.81	$0.76	$0.79	$0.79	326,003
2023-12-15	$0.80	$0.85	$0.75	$0.75	$0.75	720,277
2023-12-14	$0.76	$0.80	$0.74	$0.79	$0.79	205,129
2023-12-13	$0.76	$0.81	$0.71	$0.77	$0.77	578,164
2023-12-12	$0.78	$0.80	$0.76	$0.76	$0.76	113,661
2023-12-11	$0.83	$0.88	$0.78	$0.80	$0.80	234,481
2023-12-08	$0.81	$0.88	$0.79	$0.86	$0.86	181,713
2023-12-07	$0.84	$0.84	$0.72	$0.78	$0.78	173,245
2023-12-06	$0.78	$0.83	$0.75	$0.81	$0.81	182,065
2023-12-05	$0.79	$0.80	$0.73	$0.75	$0.75	156,325
2023-12-04	$0.76	$0.84	$0.76	$0.80	$0.80	253,951
2023-12-01	$0.73	$0.77	$0.72	$0.77	$0.77	144,873
2023-11-30	$0.76	$0.76	$0.72	$0.75	$0.75	174,999
2023-11-29	$0.75	$0.76	$0.67	$0.73	$0.73	399,473
2023-11-28	$0.72	$0.75	$0.70	$0.73	$0.73	160,639
2023-11-27	$0.76	$0.79	$0.72	$0.72	$0.72	269,881
2023-11-24	$0.70	$0.76	$0.66	$0.76	$0.76	383,843
2023-11-22	$0.65	$0.78	$0.64	$0.71	$0.71	1,065,329
2023-11-21	$0.63	$0.66	$0.61	$0.64	$0.64	713,865
2023-11-20	$0.67	$0.73	$0.60	$0.63	$0.63	1,428,584
2023-11-17	$0.61	$0.62	$0.60	$0.60	$0.60	416,106
2023-11-16	$0.67	$0.72	$0.60	$0.60	$0.60	714,608
2023-11-15	$0.70	$0.76	$0.68	$0.68	$0.68	342,629
2023-11-14	$0.74	$0.77	$0.69	$0.70	$0.70	428,059
2023-11-13	$0.74	$0.84	$0.71	$0.71	$0.71	532,279
2023-11-10	$0.81	$0.85	$0.74	$0.74	$0.74	359,366
2023-11-09	$0.89	$0.92	$0.78	$0.79	$0.79	197,467
2023-11-08	$0.87	$0.90	$0.84	$0.87	$0.87	289,995
2023-11-07	$0.86	$0.90	$0.81	$0.88	$0.88	173,960
2023-11-06	$0.87	$0.87	$0.82	$0.84	$0.84	143,597
2023-11-03	$0.79	$0.87	$0.78	$0.84	$0.84	389,026
2023-11-02	$0.79	$0.80	$0.77	$0.80	$0.80	283,631
2023-11-01	$0.84	$0.86	$0.76	$0.78	$0.78	481,411
2023-10-31	$0.86	$0.92	$0.83	$0.85	$0.85	215,985
2023-10-30	$0.81	$0.89	$0.78	$0.85	$0.85	373,206
2023-10-27	$0.84	$0.85	$0.76	$0.77	$0.77	326,729
2023-10-26	$0.85	$0.85	$0.79	$0.82	$0.82	367,633
2023-10-25	$0.88	$0.94	$0.85	$0.87	$0.87	145,932
2023-10-24	$0.92	$0.96	$0.87	$0.87	$0.87	272,887
2023-10-23	$0.98	$0.99	$0.91	$0.91	$0.91	279,252
2023-10-20	$0.99	$1.05	$0.94	$0.95	$0.95	438,552
2023-10-19	$1.02	$1.02	$0.97	$0.97	$0.97	335,493
2023-10-18	$1.02	$1.06	$1.00	$1.02	$1.02	399,747
2023-10-17	$1.06	$1.15	$1.02	$1.02	$1.02	1,026,827
2023-10-16	$1.05	$1.09	$1.03	$1.05	$1.05	767,021
2023-10-13	$1.02	$1.16	$1.01	$1.14	$1.14	548,602
2023-10-12	$1.16	$1.18	$1.00	$1.10	$1.10	1,692,684
2023-10-11	$1.29	$1.35	$1.25	$1.30	$1.30	2,794,361
2023-10-10	$1.31	$1.38	$1.27	$1.30	$1.30	496,671
2023-10-09	$1.27	$1.34	$1.20	$1.31	$1.31	425,823
2023-10-06	$1.30	$1.40	$1.25	$1.28	$1.28	332,408
2023-10-05	$1.20	$1.31	$1.20	$1.30	$1.30	347,346
2023-10-04	$1.24	$1.26	$1.15	$1.21	$1.21	1,120,718
2023-10-03	$1.17	$1.23	$1.10	$1.20	$1.20	1,139,930
2023-10-02	$1.07	$1.22	$1.07	$1.16	$1.16	1,312,019
2023-09-29	$1.07	$1.11	$1.03	$1.07	$1.07	239,712
2023-09-28	$1.04	$1.09	$1.02	$1.05	$1.05	238,829
2023-09-27	$1.07	$1.10	$1.05	$1.05	$1.05	216,025
2023-09-26	$1.06	$1.11	$1.04	$1.05	$1.05	263,895
2023-09-25	$1.04	$1.13	$1.01	$1.07	$1.07	427,782
2023-09-22	$1.13	$1.17	$1.01	$1.05	$1.05	803,440
2023-09-21	$1.21	$1.24	$1.12	$1.12	$1.12	315,081
2023-09-20	$1.26	$1.30	$1.22	$1.22	$1.22	159,542
2023-09-19	$1.24	$1.25	$1.21	$1.23	$1.23	370,977
2023-09-18	$1.32	$1.33	$1.22	$1.22	$1.22	229,908
2023-09-15	$1.30	$1.36	$1.29	$1.31	$1.31	518,710
2023-09-14	$1.39	$1.43	$1.31	$1.31	$1.31	259,467
2023-09-13	$1.47	$1.49	$1.39	$1.39	$1.39	207,993
2023-09-12	$1.55	$1.58	$1.50	$1.51	$1.51	171,127
2023-09-11	$1.54	$1.57	$1.49	$1.51	$1.51	321,597
2023-09-08	$1.63	$1.63	$1.52	$1.55	$1.55	325,907
2023-09-07	$1.73	$1.76	$1.59	$1.62	$1.62	579,633
2023-09-06	$1.82	$1.82	$1.73	$1.75	$1.75	236,697
2023-09-05	$1.94	$1.97	$1.81	$1.81	$1.81	237,155
2023-09-01	$2.00	$2.07	$1.95	$1.96	$1.96	358,495
2023-08-31	$2.05	$2.09	$1.86	$1.89	$1.89	1,768,206
2023-08-30	$2.10	$2.13	$1.98	$2.04	$2.04	218,606
2023-08-29	$2.04	$2.15	$2.04	$2.10	$2.10	149,286
2023-08-28	$2.01	$2.07	$1.98	$2.05	$2.05	223,321
2023-08-25	$2.07	$2.12	$1.97	$2.00	$2.00	282,712
2023-08-24	$2.33	$2.35	$2.06	$2.07	$2.07	187,206
2023-08-23	$2.38	$2.43	$2.28	$2.34	$2.34	351,889
2023-08-22	$2.32	$2.52	$2.29	$2.38	$2.38	475,911
2023-08-21	$2.18	$2.42	$2.10	$2.34	$2.34	287,868
2023-08-18	$2.16	$2.31	$2.08	$2.19	$2.19	324,305
2023-08-17	$2.10	$2.20	$2.09	$2.19	$2.19	198,531
2023-08-16	$2.08	$2.13	$1.93	$2.10	$2.10	382,934
2023-08-15	$2.10	$2.11	$2.03	$2.05	$2.05	147,173
2023-08-14	$2.18	$2.18	$2.06	$2.08	$2.08	236,760
2023-08-11	$2.08	$2.22	$2.06	$2.18	$2.18	258,909
2023-08-10	$2.20	$2.24	$2.11	$2.13	$2.13	215,430
2023-08-09	$2.21	$2.23	$2.11	$2.18	$2.18	287,097
2023-08-08	$2.14	$2.38	$2.14	$2.25	$2.25	336,530
2023-08-07	$2.24	$2.43	$2.00	$2.15	$2.15	289,624
2023-08-04	$2.23	$2.34	$2.17	$2.24	$2.24	265,147
2023-08-03	$2.12	$2.28	$2.09	$2.25	$2.25	202,700
2023-08-02	$2.26	$2.26	$2.12	$2.14	$2.14	256,541
2023-08-01	$2.36	$2.39	$2.24	$2.27	$2.27	155,113
2023-07-31	$2.32	$2.44	$2.32	$2.37	$2.37	153,449
2023-07-28	$2.29	$2.33	$2.22	$2.30	$2.30	193,061
2023-07-27	$2.40	$2.42	$2.25	$2.25	$2.25	185,745
2023-07-26	$2.38	$2.41	$2.33	$2.38	$2.38	166,557
2023-07-25	$2.56	$2.56	$2.35	$2.38	$2.38	192,361
2023-07-24	$2.64	$2.65	$2.49	$2.50	$2.50	140,572
2023-07-21	$2.78	$2.78	$2.59	$2.60	$2.60	137,502
2023-07-20	$2.79	$2.80	$2.70	$2.75	$2.75	139,595
2023-07-19	$2.72	$2.86	$2.72	$2.79	$2.79	275,796
2023-07-18	$2.66	$2.81	$2.65	$2.72	$2.72	186,045
2023-07-17	$2.82	$2.84	$2.67	$2.69	$2.69	241,313
2023-07-14	$2.94	$2.94	$2.69	$2.78	$2.78	232,164
2023-07-13	$3.44	$3.44	$2.88	$2.90	$2.90	397,561
2023-07-12	$3.38	$3.41	$3.26	$3.37	$3.37	798,569
2023-07-11	$3.06	$3.34	$2.97	$3.33	$3.33	347,460
2023-07-10	$2.75	$3.05	$2.75	$3.02	$3.02	524,110
2023-07-07	$2.60	$2.81	$2.60	$2.78	$2.78	217,696
2023-07-06	$2.60	$2.70	$2.45	$2.63	$2.63	391,823
2023-07-05	$2.67	$2.70	$2.55	$2.67	$2.67	343,643
2023-07-03	$2.60	$2.71	$2.52	$2.70	$2.70	192,137
2023-06-30	$2.45	$2.66	$2.44	$2.59	$2.59	373,321
2023-06-29	$2.47	$2.50	$2.39	$2.44	$2.44	322,998
2023-06-28	$2.65	$2.65	$2.40	$2.46	$2.46	343,359
2023-06-27	$2.84	$2.89	$2.51	$2.59	$2.59	446,754
2023-06-26	$3.24	$3.24	$2.80	$2.84	$2.84	291,007
2023-06-23	$3.28	$3.34	$3.13	$3.26	$3.26	1,782,971
2023-06-22	$3.28	$3.33	$3.19	$3.32	$3.32	269,098
2023-06-21	$3.29	$3.37	$3.20	$3.29	$3.29	389,527
2023-06-20	$3.34	$3.39	$3.20	$3.31	$3.31	463,020
2023-06-16	$3.61	$3.62	$3.34	$3.34	$3.34	662,785
2023-06-15	$3.47	$3.60	$3.44	$3.54	$3.54	481,055
2023-06-14	$3.59	$3.75	$3.47	$3.47	$3.47	420,178
2023-06-13	$3.44	$3.58	$3.42	$3.57	$3.57	207,348
2023-06-12	$3.40	$3.47	$3.32	$3.42	$3.42	227,429
2023-06-09	$3.44	$3.69	$3.39	$3.41	$3.41	213,393
2023-06-08	$3.67	$3.75	$3.33	$3.44	$3.44	371,632
2023-06-07	$3.65	$3.75	$3.58	$3.73	$3.73	252,306
2023-06-06	$3.44	$3.63	$3.32	$3.62	$3.62	271,594
2023-06-05	$3.24	$3.44	$3.24	$3.41	$3.41	167,333
2023-06-02	$3.11	$3.27	$3.05	$3.25	$3.25	183,470
2023-06-01	$3.06	$3.26	$2.99	$3.10	$3.10	304,422
2023-05-31	$2.98	$3.10	$2.95	$3.03	$3.03	694,130
2023-05-30	$3.17	$3.23	$2.84	$2.98	$2.98	347,845
2023-05-26	$3.12	$3.21	$3.09	$3.17	$3.17	133,703
2023-05-25	$3.32	$3.32	$3.10	$3.14	$3.14	321,209
2023-05-24	$3.45	$3.45	$3.17	$3.32	$3.32	195,471
2023-05-23	$3.35	$3.55	$3.34	$3.41	$3.41	154,251
2023-05-22	$3.31	$3.47	$3.28	$3.35	$3.35	172,344
2023-05-19	$3.25	$3.36	$3.19	$3.31	$3.31	258,137
2023-05-18	$3.27	$3.33	$3.11	$3.14	$3.14	244,096
2023-05-17	$3.22	$3.31	$3.14	$3.25	$3.25	399,088
2023-05-16	$3.28	$3.28	$3.03	$3.22	$3.22	361,010
2023-05-15	$3.49	$3.67	$3.31	$3.33	$3.33	365,748
2023-05-12	$3.80	$3.84	$3.36	$3.49	$3.49	298,613
2023-05-11	$3.68	$3.80	$3.62	$3.76	$3.76	202,446
2023-05-10	$3.79	$3.91	$3.52	$3.69	$3.69	278,622
2023-05-09	$3.81	$3.81	$3.52	$3.74	$3.74	287,132
2023-05-08	$4.07	$4.07	$3.76	$3.83	$3.83	218,800
2023-05-05	$3.89	$4.19	$3.88	$4.08	$4.08	261,884
2023-05-04	$3.89	$3.97	$3.77	$3.94	$3.94	178,050
2023-05-03	$4.00	$4.13	$3.81	$3.90	$3.90	288,455
2023-05-02	$4.48	$4.53	$3.82	$3.83	$3.83	240,427
2023-05-01	$4.46	$4.69	$4.09	$4.53	$4.53	237,041
2023-04-28	$4.23	$4.54	$4.23	$4.51	$4.51	258,653
2023-04-27	$4.15	$4.23	$4.05	$4.21	$4.21	506,447
2023-04-26	$4.09	$4.18	$4.01	$4.12	$4.12	147,235
2023-04-25	$3.93	$4.14	$3.93	$4.11	$4.11	377,154
2023-04-24	$4.04	$4.14	$3.98	$4.00	$4.00	161,333
2023-04-21	$4.02	$4.12	$4.02	$4.09	$4.09	139,498
2023-04-20	$4.01	$4.09	$3.98	$4.02	$4.02	177,989
2023-04-19	$4.04	$4.11	$3.99	$4.05	$4.05	182,380
2023-04-18	$3.99	$4.10	$3.81	$4.06	$4.06	501,166
2023-04-17	$3.63	$4.23	$3.63	$3.92	$3.92	475,844
2023-04-14	$3.84	$3.89	$3.55	$3.60	$3.60	220,273
2023-04-13	$3.76	$3.91	$3.72	$3.83	$3.83	313,859
2023-04-12	$4.14	$4.16	$3.77	$3.78	$3.78	217,412
2023-04-11	$4.07	$4.24	$4.07	$4.10	$4.10	228,408
2023-04-10	$3.83	$4.08	$3.78	$4.07	$4.07	391,416
2023-04-06	$3.92	$3.98	$3.76	$3.83	$3.83	265,064
2023-04-05	$3.92	$4.03	$3.89	$3.93	$3.93	294,561
2023-04-04	$4.21	$4.21	$3.94	$3.96	$3.96	215,645
2023-04-03	$4.08	$4.23	$4.06	$4.15	$4.15	152,072
2023-03-31	$4.03	$4.18	$4.00	$4.08	$4.08	303,455
2023-03-30	$4.13	$4.18	$3.96	$4.00	$4.00	229,358
2023-03-29	$3.85	$4.18	$3.84	$4.12	$4.12	321,334
2023-03-28	$3.93	$4.04	$3.76	$3.82	$3.82	301,413
2023-03-27	$3.85	$4.03	$3.84	$3.94	$3.94	317,013
2023-03-24	$3.89	$3.93	$3.71	$3.80	$3.80	295,467
2023-03-23	$3.85	$3.99	$3.85	$3.93	$3.93	357,389
2023-03-22	$3.94	$4.02	$3.80	$3.81	$3.81	350,652
2023-03-21	$3.93	$4.00	$3.89	$3.94	$3.94	519,946
2023-03-20	$3.80	$3.90	$3.76	$3.86	$3.86	530,360
2023-03-17	$3.76	$3.85	$3.66	$3.80	$3.80	619,854
2023-03-16	$3.75	$3.87	$3.70	$3.72	$3.72	588,366
2023-03-15	$3.81	$3.89	$3.74	$3.80	$3.80	622,102
2023-03-14	$4.00	$4.00	$3.81	$3.92	$3.92	350,944
2023-03-13	$3.85	$3.91	$3.70	$3.86	$3.86	476,528
2023-03-10	$3.89	$3.91	$3.73	$3.88	$3.88	340,571
2023-03-09	$4.10	$4.11	$3.88	$3.90	$3.90	287,239
2023-03-08	$4.13	$4.13	$3.97	$4.03	$4.03	194,516
2023-03-07	$4.32	$4.37	$4.11	$4.12	$4.12	205,779
2023-03-06	$4.53	$4.53	$4.20	$4.33	$4.33	217,280
2023-03-03	$4.36	$4.55	$4.31	$4.48	$4.48	184,770
2023-03-02	$4.61	$4.66	$4.29	$4.36	$4.36	236,973
2023-03-01	$4.74	$4.83	$4.61	$4.65	$4.65	270,691
2023-02-28	$4.66	$4.80	$4.53	$4.74	$4.74	265,915
2023-02-27	$4.61	$4.65	$4.50	$4.56	$4.56	241,199
2023-02-24	$4.60	$4.68	$4.51	$4.59	$4.59	269,866
2023-02-23	$4.76	$4.84	$4.54	$4.65	$4.65	291,426
2023-02-22	$4.49	$4.74	$4.49	$4.72	$4.72	362,012
2023-02-21	$4.73	$4.83	$4.43	$4.45	$4.45	307,283
2023-02-17	$4.55	$4.84	$4.49	$4.83	$4.83	454,387
2023-02-16	$4.60	$4.78	$4.54	$4.65	$4.65	191,031
2023-02-15	$4.91	$4.97	$4.69	$4.70	$4.70	357,919
2023-02-14	$5.10	$5.19	$4.87	$4.95	$4.95	244,286
2023-02-13	$4.99	$5.12	$4.85	$5.11	$5.11	282,552
2023-02-10	$5.02	$5.11	$4.95	$5.02	$5.02	250,245
2023-02-09	$5.16	$5.28	$5.05	$5.06	$5.06	282,982
2023-02-08	$5.36	$5.40	$5.08	$5.10	$5.10	200,621
2023-02-07	$5.38	$5.52	$5.22	$5.39	$5.39	228,051
2023-02-06	$5.39	$5.44	$5.29	$5.38	$5.38	320,540
2023-02-03	$5.26	$5.54	$5.26	$5.40	$5.40	559,550
2023-02-02	$5.65	$5.68	$5.27	$5.35	$5.35	506,093
2023-02-01	$5.20	$5.30	$5.06	$5.21	$5.21	224,975
2023-01-31	$5.05	$5.27	$4.96	$5.24	$5.24	598,365
2023-01-30	$5.04	$5.11	$4.99	$5.01	$5.01	191,937
2023-01-27	$5.16	$5.28	$5.05	$5.09	$5.09	174,978
2023-01-26	$5.36	$5.60	$5.14	$5.18	$5.18	246,048
2023-01-25	$5.04	$5.28	$5.04	$5.22	$5.22	216,258
2023-01-24	$5.40	$5.40	$5.04	$5.10	$5.10	386,509
2023-01-23	$5.10	$5.21	$4.99	$5.02	$5.02	366,551
2023-01-20	$5.03	$5.15	$4.98	$5.09	$5.09	237,724
2023-01-19	$5.02	$5.06	$4.96	$5.01	$5.01	222,834
2023-01-18	$5.28	$5.41	$5.06	$5.09	$5.09	308,793
2023-01-17	$5.28	$5.32	$5.00	$5.19	$5.19	495,046
2023-01-13	$5.65	$5.66	$5.16	$5.30	$5.30	664,538
2023-01-12	$4.90	$5.15	$4.74	$5.05	$5.05	373,290
2023-01-11	$4.86	$4.88	$4.63	$4.86	$4.86	485,993
2023-01-10	$4.81	$4.98	$4.65	$4.84	$4.84	437,677
2023-01-09	$4.88	$4.97	$4.78	$4.79	$4.79	247,193
2023-01-06	$4.77	$4.97	$4.68	$4.86	$4.86	277,932
2023-01-05	$4.99	$5.04	$4.71	$4.75	$4.75	459,464
2023-01-04	$4.89	$5.15	$4.83	$5.05	$5.05	325,281
2023-01-03	$5.04	$5.24	$4.72	$4.81	$4.81	310,310
2022-12-30	$4.81	$5.02	$4.78	$5.02	$5.02	371,608
2022-12-29	$4.54	$4.94	$4.52	$4.87	$4.87	294,610
2022-12-28	$4.46	$4.71	$4.43	$4.52	$4.52	404,290
2022-12-27	$4.80	$4.80	$4.43	$4.47	$4.47	315,969
2022-12-23	$5.09	$5.11	$4.80	$4.81	$4.81	233,807
2022-12-22	$5.10	$5.25	$5.00	$5.14	$5.14	314,159
2022-12-21	$5.09	$5.27	$4.98	$5.16	$5.16	420,662
2022-12-20	$4.82	$5.13	$4.79	$5.07	$5.07	627,700
2022-12-19	$4.99	$5.09	$4.81	$4.86	$4.86	409,870
2022-12-16	$5.15	$5.27	$4.95	$5.06	$5.06	829,441
2022-12-15	$5.33	$5.60	$5.15	$5.21	$5.21	444,178
2022-12-14	$5.42	$5.58	$5.30	$5.35	$5.35	425,333
2022-12-13	$5.53	$5.66	$5.38	$5.44	$5.44	427,934
2022-12-12	$5.01	$5.44	$4.94	$5.39	$5.39	363,254
2022-12-09	$5.52	$5.61	$5.02	$5.05	$5.05	395,157
2022-12-08	$5.71	$5.82	$5.38	$5.56	$5.56	382,316
2022-12-07	$5.54	$5.66	$5.43	$5.60	$5.60	311,474
2022-12-06	$5.56	$5.71	$5.42	$5.53	$5.53	371,683
2022-12-05	$5.59	$5.76	$5.39	$5.60	$5.60	400,508
2022-12-02	$5.46	$5.68	$5.38	$5.59	$5.59	367,034
2022-12-01	$5.52	$5.67	$5.41	$5.56	$5.56	222,802
2022-11-30	$5.46	$5.55	$5.25	$5.53	$5.53	849,420
2022-11-29	$5.25	$5.52	$5.21	$5.41	$5.41	309,487
2022-11-28	$5.32	$5.34	$5.10	$5.21	$5.21	341,900
2022-11-25	$5.45	$5.54	$5.30	$5.37	$5.37	257,604
2022-11-23	$5.35	$5.43	$5.18	$5.33	$5.33	229,909
2022-11-22	$4.98	$5.39	$4.97	$5.34	$5.34	470,554
2022-11-21	$5.51	$5.51	$4.97	$5.01	$5.01	405,799
2022-11-18	$5.61	$5.74	$5.42	$5.48	$5.48	475,808
2022-11-17	$5.23	$5.59	$5.12	$5.46	$5.46	395,036
2022-11-16	$5.49	$5.49	$5.25	$5.29	$5.29	468,440
2022-11-15	$5.97	$6.14	$5.52	$5.55	$5.55	477,496
2022-11-14	$5.75	$6.13	$5.60	$5.85	$5.85	552,574
2022-11-11	$5.65	$5.89	$5.47	$5.81	$5.81	671,931
2022-11-10	$5.71	$5.88	$5.61	$5.70	$5.70	573,131
2022-11-09	$5.71	$5.80	$5.40	$5.42	$5.42	580,677
2022-11-08	$5.79	$5.88	$5.56	$5.75	$5.75	742,257
2022-11-07	$5.41	$5.64	$5.19	$5.58	$5.58	810,274
2022-11-04	$4.45	$5.48	$4.27	$5.36	$5.36	970,795
2022-11-03	$4.99	$5.10	$4.87	$4.99	$4.99	902,904
2022-11-02	$5.31	$5.39	$5.08	$5.10	$5.10	662,646
2022-11-01	$5.49	$5.57	$5.28	$5.31	$5.31	746,305
2022-10-31	$5.61	$5.80	$5.16	$5.34	$5.34	1,148,305
2022-10-28	$5.04	$5.67	$4.81	$5.61	$5.61	1,423,799
2022-10-27	$5.00	$5.07	$4.76	$4.78	$4.78	770,213
2022-10-26	$4.72	$5.08	$4.71	$4.91	$4.91	1,021,502
2022-10-25	$4.39	$4.80	$4.36	$4.71	$4.71	1,828,631
2022-10-24	$4.65	$4.69	$4.30	$4.45	$4.45	1,358,923
2022-10-21	$4.60	$4.65	$4.30	$4.58	$4.58	1,718,628
2022-10-20	$3.90	$4.85	$3.75	$4.49	$4.49	6,711,648
2022-10-19	$3.71	$3.75	$3.59	$3.69	$3.69	1,487,182
2022-10-18	$3.31	$3.93	$3.15	$3.72	$3.72	5,940,689
2022-10-17	$3.25	$3.49	$2.92	$3.41	$3.41	11,686,611
2022-10-14	$12.49	$12.49	$11.50	$11.55	$11.55	634,328
2022-10-13	$11.49	$12.33	$11.28	$12.28	$12.28	900,713
2022-10-12	$12.24	$12.27	$11.82	$11.85	$11.85	414,607
2022-10-11	$11.83	$12.35	$11.43	$12.26	$12.26	809,334
2022-10-10	$12.28	$12.29	$11.64	$11.85	$11.85	545,692
2022-10-07	$12.36	$12.46	$11.85	$12.16	$12.16	1,141,814
2022-10-06	$12.46	$12.62	$12.05	$12.38	$12.38	317,507
2022-10-05	$12.74	$12.92	$12.36	$12.56	$12.56	251,384
2022-10-04	$12.87	$13.13	$12.77	$12.93	$12.93	285,704
2022-10-03	$13.30	$13.34	$12.58	$12.67	$12.67	303,393
2022-09-30	$12.65	$13.29	$12.65	$13.08	$13.08	473,692
2022-09-29	$12.89	$13.01	$12.47	$12.63	$12.63	299,419
2022-09-28	$13.07	$13.30	$12.86	$13.10	$13.10	539,303
2022-09-27	$12.87	$13.13	$12.73	$12.81	$12.81	569,465
2022-09-26	$12.46	$13.04	$12.46	$12.69	$12.69	192,181
2022-09-23	$12.93	$13.08	$12.15	$12.59	$12.59	564,281
2022-09-22	$13.03	$13.16	$12.62	$12.96	$12.96	351,627
2022-09-21	$14.40	$14.40	$13.10	$13.20	$13.20	371,973
2022-09-20	$14.45	$14.61	$13.68	$14.35	$14.35	614,633
2022-09-19	$14.87	$14.93	$14.45	$14.57	$14.57	303,871
2022-09-16	$15.34	$15.37	$14.54	$15.00	$15.00	607,631
2022-09-15	$14.92	$15.62	$14.80	$15.43	$15.43	638,793
2022-09-14	$15.10	$15.17	$14.74	$15.01	$15.01	343,494
2022-09-13	$15.71	$15.80	$14.99	$15.13	$15.13	297,947
2022-09-12	$16.25	$16.40	$15.85	$16.15	$16.15	215,828
2022-09-09	$16.36	$16.49	$15.92	$16.25	$16.25	306,108
2022-09-08	$15.76	$16.38	$15.69	$16.31	$16.31	843,526
2022-09-07	$14.93	$16.35	$14.76	$15.80	$15.80	1,616,038
2022-09-06	$14.58	$15.34	$14.46	$14.80	$14.80	524,480
2022-09-02	$14.65	$14.75	$14.29	$14.41	$14.41	202,610
2022-09-01	$14.01	$14.96	$13.70	$14.56	$14.56	184,072
2022-08-31	$14.56	$14.71	$14.01	$14.11	$14.11	233,252
2022-08-30	$14.87	$15.35	$14.30	$14.44	$14.44	718,134
2022-08-29	$14.63	$15.13	$14.52	$14.85	$14.85	192,609
2022-08-26	$15.79	$15.97	$14.69	$14.84	$14.84	240,098
2022-08-25	$16.41	$16.41	$15.51	$15.77	$15.77	315,018
2022-08-24	$16.27	$16.45	$15.97	$16.31	$16.31	343,944
2022-08-23	$16.43	$16.43	$15.88	$16.16	$16.16	158,092
2022-08-22	$16.50	$16.85	$15.97	$16.37	$16.37	203,986
2022-08-19	$16.45	$16.91	$16.33	$16.73	$16.73	275,539
2022-08-18	$16.52	$16.84	$16.22	$16.64	$16.64	302,424
2022-08-17	$16.58	$16.93	$16.29	$16.70	$16.70	310,602
2022-08-16	$17.23	$17.55	$16.56	$16.77	$16.77	250,082
2022-08-15	$17.08	$18.00	$17.08	$17.63	$17.63	399,070
2022-08-12	$17.14	$17.48	$16.55	$17.09	$17.09	955,042
2022-08-11	$17.44	$18.25	$16.15	$17.00	$17.00	485,604
2022-08-10	$16.06	$17.70	$16.06	$17.67	$17.67	676,189
2022-08-09	$15.63	$16.54	$15.54	$16.24	$16.24	320,432
2022-08-08	$16.50	$16.75	$15.88	$16.32	$16.32	638,674
2022-08-05	$15.07	$16.22	$13.91	$16.15	$16.15	719,620
2022-08-04	$14.22	$15.46	$14.22	$15.40	$15.40	327,440
2022-08-03	$14.27	$14.56	$14.08	$14.22	$14.22	585,222
2022-08-02	$13.84	$14.35	$13.63	$14.03	$14.03	229,355
2022-08-01	$14.32	$14.52	$13.93	$14.01	$14.01	188,383
2022-07-29	$15.01	$15.01	$14.15	$14.48	$14.48	229,084
2022-07-28	$15.16	$15.30	$14.78	$14.98	$14.98	208,693
2022-07-27	$15.36	$15.36	$14.83	$15.07	$15.07	222,480
2022-07-26	$15.29	$15.55	$14.90	$15.33	$15.33	144,585
2022-07-25	$15.46	$15.46	$15.04	$15.36	$15.36	156,052
2022-07-22	$15.77	$15.77	$15.12	$15.31	$15.31	317,479
2022-07-21	$15.89	$16.01	$15.41	$15.73	$15.73	318,341
2022-07-20	$16.54	$16.95	$15.70	$15.83	$15.83	988,693
2022-07-19	$15.20	$16.61	$15.02	$16.03	$16.03	1,447,525
2022-07-18	$15.41	$16.00	$14.71	$15.01	$15.01	321,805
2022-07-15	$15.76	$15.78	$14.90	$15.58	$15.58	428,020
2022-07-14	$15.37	$15.72	$15.10	$15.51	$15.51	280,829
2022-07-13	$15.30	$16.13	$15.28	$15.49	$15.49	462,316
2022-07-12	$15.71	$15.79	$15.06	$15.61	$15.61	339,542
2022-07-11	$15.69	$15.85	$15.22	$15.61	$15.61	232,808
2022-07-08	$15.03	$16.02	$14.88	$15.74	$15.74	1,022,145
2022-07-07	$14.25	$15.47	$14.19	$15.25	$15.25	653,967
2022-07-06	$14.03	$14.55	$13.88	$14.26	$14.26	754,367
2022-07-05	$12.57	$14.02	$12.44	$14.00	$14.00	561,995
2022-07-01	$12.75	$13.19	$12.39	$12.78	$12.78	589,365
2022-06-30	$12.54	$12.88	$12.17	$12.82	$12.82	478,092
2022-06-29	$12.77	$13.01	$12.35	$12.85	$12.85	429,757
2022-06-28	$14.59	$14.59	$12.55	$12.92	$12.92	845,607
2022-06-27	$14.65	$14.89	$14.18	$14.72	$14.72	235,940
2022-06-24	$14.35	$14.82	$13.45	$14.68	$14.68	1,542,856
2022-06-23	$13.86	$14.11	$13.56	$14.10	$14.10	484,944
2022-06-22	$13.59	$14.24	$13.59	$13.80	$13.80	237,872
2022-06-21	$13.78	$14.20	$13.68	$13.83	$13.83	345,792
2022-06-17	$13.03	$14.01	$12.99	$13.63	$13.63	653,368
2022-06-16	$12.64	$13.15	$12.37	$12.90	$12.90	377,376
2022-06-15	$12.58	$13.15	$12.38	$13.02	$13.02	366,911
2022-06-14	$12.66	$12.70	$12.25	$12.55	$12.55	273,756
2022-06-13	$12.45	$13.01	$12.13	$12.33	$12.33	324,040
2022-06-10	$12.57	$13.09	$12.50	$12.90	$12.90	316,540
2022-06-09	$13.67	$13.84	$12.35	$12.86	$12.86	1,405,963
2022-06-08	$13.91	$14.82	$13.49	$13.80	$13.80	331,181
2022-06-07	$13.95	$14.98	$13.84	$14.07	$14.07	964,162
2022-06-06	$14.63	$14.75	$13.60	$13.82	$13.82	440,666
2022-06-03	$13.76	$14.83	$13.57	$14.53	$14.53	412,701
2022-06-02	$12.99	$13.63	$12.67	$13.61	$13.61	233,202
2022-06-01	$14.04	$14.18	$13.02	$13.04	$13.04	468,495
2022-05-31	$13.65	$13.99	$13.24	$13.84	$13.84	852,311
2022-05-27	$13.65	$13.85	$13.33	$13.78	$13.78	188,647
2022-05-26	$13.64	$13.74	$13.22	$13.39	$13.39	244,978
2022-05-25	$13.56	$13.80	$13.24	$13.56	$13.56	214,696
2022-05-24	$13.73	$13.88	$13.19	$13.72	$13.72	262,943
2022-05-23	$13.89	$14.08	$13.54	$13.74	$13.74	196,938
2022-05-20	$13.82	$13.94	$13.39	$13.85	$13.85	270,948
2022-05-19	$13.19	$13.72	$12.93	$13.54	$13.54	259,069
2022-05-18	$13.50	$13.58	$12.98	$13.35	$13.35	299,235
2022-05-17	$13.06	$13.59	$12.90	$13.58	$13.58	350,462
2022-05-16	$12.08	$13.13	$11.76	$12.98	$12.98	257,667
2022-05-13	$11.52	$12.06	$11.29	$11.91	$11.91	440,606
2022-05-12	$10.68	$12.04	$10.68	$11.40	$11.40	975,454
2022-05-11	$11.46	$12.00	$10.49	$10.58	$10.58	649,727
2022-05-10	$10.97	$11.90	$10.89	$11.57	$11.57	344,563
2022-05-09	$11.03	$11.35	$10.62	$10.66	$10.66	474,945
2022-05-06	$12.13	$12.13	$10.91	$11.29	$11.29	582,432
2022-05-05	$12.00	$12.40	$11.49	$11.96	$11.96	411,726
2022-05-04	$13.10	$13.33	$11.92	$12.04	$12.04	944,777
2022-05-03	$13.18	$13.39	$12.77	$13.17	$13.17	220,336
2022-05-02	$12.43	$13.41	$12.31	$13.21	$13.21	406,950
2022-04-29	$13.43	$13.43	$12.30	$12.48	$12.48	434,010
2022-04-28	$14.75	$15.33	$13.29	$13.45	$13.45	572,438
2022-04-27	$14.76	$15.50	$14.52	$14.55	$14.55	333,189
2022-04-26	$15.12	$15.25	$14.59	$14.66	$14.66	175,947
2022-04-25	$14.72	$15.17	$14.53	$15.17	$15.17	229,777
2022-04-22	$14.84	$15.03	$14.60	$14.74	$14.74	203,871
2022-04-21	$15.74	$15.90	$14.88	$14.91	$14.91	224,485
2022-04-20	$15.65	$15.74	$14.96	$15.65	$15.65	91,373
2022-04-19	$15.25	$16.04	$15.15	$15.72	$15.72	228,920
2022-04-18	$15.21	$15.54	$15.07	$15.21	$15.21	206,604
2022-04-14	$16.11	$16.25	$15.29	$15.40	$15.40	160,442
2022-04-13	$15.23	$15.93	$15.01	$15.86	$15.86	307,529
2022-04-12	$15.38	$15.65	$15.08	$15.23	$15.23	195,004
2022-04-11	$15.57	$15.71	$15.11	$15.22	$15.22	196,920
2022-04-08	$16.10	$16.38	$15.70	$15.78	$15.78	188,822
2022-04-07	$16.75	$16.75	$16.04	$16.10	$16.10	290,554
2022-04-06	$16.64	$17.04	$16.19	$16.88	$16.88	215,732
2022-04-05	$17.28	$17.58	$16.68	$16.93	$16.93	320,604
2022-04-04	$17.47	$17.69	$16.76	$17.26	$17.26	406,864
2022-04-01	$15.40	$17.79	$15.40	$17.50	$17.50	1,966,383
2022-03-31	$15.66	$15.76	$14.79	$15.25	$15.25	612,424
2022-03-30	$16.18	$16.43	$15.56	$15.58	$15.58	202,809
2022-03-29	$16.03	$16.44	$15.86	$16.16	$16.16	294,635
2022-03-28	$15.88	$15.94	$15.20	$15.77	$15.77	68,849
2022-03-25	$16.38	$16.38	$15.79	$15.91	$15.91	71,323
2022-03-24	$16.21	$16.41	$15.78	$16.28	$16.28	216,881
2022-03-23	$16.08	$17.03	$15.78	$16.03	$16.03	136,604
2022-03-22	$15.03	$16.57	$15.03	$16.28	$16.28	165,336
2022-03-21	$15.83	$16.21	$15.09	$15.19	$15.19	182,783
2022-03-18	$15.12	$16.20	$14.86	$16.01	$16.01	360,815
2022-03-17	$14.26	$15.55	$14.13	$15.15	$15.15	581,210
2022-03-16	$13.90	$14.30	$13.34	$14.26	$14.26	210,749
2022-03-15	$14.13	$14.51	$13.76	$13.81	$13.81	294,964
2022-03-14	$14.89	$14.97	$14.00	$14.15	$14.15	204,615
2022-03-11	$15.10	$15.20	$14.70	$14.78	$14.78	143,591
2022-03-10	$14.56	$15.02	$14.48	$14.92	$14.92	137,123
2022-03-09	$14.37	$14.95	$14.18	$14.83	$14.83	96,147
2022-03-08	$14.62	$14.80	$14.15	$14.23	$14.23	75,830
2022-03-07	$15.13	$15.13	$14.57	$14.68	$14.68	89,905
2022-03-04	$15.36	$15.36	$14.75	$14.89	$14.89	98,322
2022-03-03	$16.38	$16.38	$14.77	$15.20	$15.20	198,479
2022-03-02	$14.43	$16.35	$14.36	$16.19	$16.19	292,006
2022-03-01	$14.92	$15.10	$14.28	$14.48	$14.48	106,342
2022-02-28	$14.98	$15.18	$14.82	$14.86	$14.86	135,391
2022-02-25	$14.80	$15.23	$14.52	$15.15	$15.15	133,947
2022-02-24	$13.99	$14.72	$13.73	$14.72	$14.72	175,805
2022-02-23	$15.16	$15.16	$14.28	$14.30	$14.30	131,947
2022-02-22	$15.05	$15.42	$14.90	$15.02	$15.02	122,908
2022-02-18	$15.49	$15.65	$15.05	$15.21	$15.21	150,221
2022-02-17	$16.17	$16.17	$15.55	$15.58	$15.58	103,545
2022-02-16	$16.13	$16.32	$15.80	$16.18	$16.18	79,399
2022-02-15	$16.20	$16.36	$15.96	$16.28	$16.28	102,573
2022-02-14	$16.18	$16.34	$15.51	$15.72	$15.72	176,899
2022-02-11	$16.35	$16.87	$16.03	$16.20	$16.20	190,555
2022-02-10	$16.48	$17.20	$16.13	$16.38	$16.38	188,900
2022-02-09	$16.23	$17.20	$15.01	$16.89	$16.89	307,643
2022-02-08	$16.15	$16.57	$15.91	$16.41	$16.41	171,062
2022-02-07	$15.49	$16.50	$15.49	$16.42	$16.42	208,399
2022-02-04	$15.21	$15.80	$14.89	$15.62	$15.62	170,936
2022-02-03	$15.18	$15.41	$15.01	$15.05	$15.05	152,679
2022-02-02	$16.08	$16.10	$15.37	$15.41	$15.41	180,701
2022-02-01	$15.80	$16.23	$15.36	$16.19	$16.19	284,495
2022-01-31	$15.19	$15.88	$15.19	$15.81	$15.81	252,426
2022-01-28	$15.11	$15.42	$14.75	$15.30	$15.30	326,463
2022-01-27	$15.02	$15.89	$14.86	$15.40	$15.40	596,656
2022-01-26	$14.95	$15.48	$14.42	$14.50	$14.50	208,736
2022-01-25	$14.62	$15.00	$14.22	$14.79	$14.79	800,372
2022-01-24	$14.53	$14.81	$14.01	$14.78	$14.78	585,377
2022-01-21	$14.65	$15.34	$14.50	$14.55	$14.55	178,770
2022-01-20	$15.53	$15.53	$14.67	$14.83	$14.83	283,010
2022-01-19	$15.38	$15.54	$14.93	$14.98	$14.98	287,520
2022-01-18	$15.84	$16.18	$15.28	$15.28	$15.28	207,515
2022-01-14	$16.04	$16.04	$15.54	$15.96	$15.96	331,505
2022-01-13	$16.33	$16.33	$15.83	$15.86	$15.86	274,983
2022-01-12	$16.88	$16.94	$16.18	$16.24	$16.24	350,721
2022-01-11	$16.78	$17.02	$16.55	$16.83	$16.83	141,452
2022-01-10	$16.77	$16.77	$16.42	$16.75	$16.75	287,126
2022-01-07	$17.03	$17.52	$16.97	$16.99	$16.99	188,095
2022-01-06	$17.06	$17.06	$16.42	$16.94	$16.94	211,911
2022-01-05	$17.92	$18.38	$16.82	$16.98	$16.98	285,298
2022-01-04	$18.60	$19.14	$17.80	$18.04	$18.04	577,946
2022-01-03	$17.67	$18.61	$17.36	$18.60	$18.60	353,718
2021-12-31	$17.69	$18.39	$17.42	$17.71	$17.71	164,402
2021-12-30	$17.30	$18.29	$17.20	$17.56	$17.56	388,936
2021-12-29	$17.88	$18.03	$17.17	$17.39	$17.39	249,861
2021-12-28	$18.12	$18.30	$17.73	$18.00	$18.00	273,433
2021-12-27	$18.40	$18.46	$17.85	$18.18	$18.18	177,679
2021-12-23	$18.23	$18.50	$18.02	$18.42	$18.42	140,468
2021-12-22	$18.87	$18.87	$17.77	$18.22	$18.22	272,881
2021-12-21	$18.51	$18.89	$18.11	$18.66	$18.66	711,609
2021-12-20	$18.38	$18.67	$17.83	$18.21	$18.21	727,966
2021-12-17	$17.65	$18.73	$16.74	$18.38	$18.38	1,128,146
2021-12-16	$18.58	$18.80	$17.27	$17.55	$17.55	590,234
2021-12-15	$17.75	$18.67	$17.43	$18.52	$18.52	631,890
2021-12-14	$18.35	$18.51	$17.42	$17.66	$17.66	326,420
2021-12-13	$17.27	$18.70	$17.26	$18.54	$18.54	408,611
2021-12-10	$17.69	$17.94	$17.21	$17.26	$17.26	219,420
2021-12-09	$18.33	$18.72	$17.57	$17.61	$17.61	198,166
2021-12-08	$18.13	$18.61	$17.76	$18.43	$18.43	177,176
2021-12-07	$18.40	$19.13	$18.07	$18.15	$18.15	260,446
2021-12-06	$18.29	$18.64	$17.72	$18.24	$18.24	298,504
2021-12-03	$18.80	$18.84	$17.63	$18.11	$18.11	242,781
2021-12-02	$17.70	$18.78	$17.59	$18.72	$18.72	204,796
2021-12-01	$17.46	$18.46	$17.46	$17.72	$17.72	245,935
2021-11-30	$17.39	$18.13	$17.05	$18.02	$18.02	278,963
2021-11-29	$18.39	$18.70	$17.44	$17.53	$17.53	176,503
2021-11-26	$18.22	$18.68	$17.76	$18.34	$18.34	158,126
2021-11-24	$18.64	$19.21	$18.24	$18.53	$18.53	164,450
2021-11-23	$20.00	$20.01	$18.55	$18.88	$18.88	248,468
2021-11-22	$19.87	$20.19	$19.41	$20.02	$20.02	241,758
2021-11-19	$20.00	$20.14	$19.49	$19.96	$19.96	337,665
2021-11-18	$19.77	$20.16	$19.51	$20.10	$20.10	319,547
2021-11-17	$20.02	$20.02	$19.22	$19.65	$19.65	253,604
2021-11-16	$19.87	$20.06	$19.29	$19.96	$19.96	182,101
2021-11-15	$20.24	$20.24	$19.63	$19.94	$19.94	145,395
2021-11-12	$21.19	$21.19	$19.89	$20.12	$20.12	202,722
2021-11-11	$20.55	$20.82	$20.18	$20.38	$20.38	205,468
2021-11-10	$20.86	$21.01	$20.39	$20.48	$20.48	152,487
2021-11-09	$20.92	$21.02	$20.47	$20.98	$20.98	146,746
2021-11-08	$21.41	$21.44	$20.73	$20.75	$20.75	259,867
2021-11-05	$20.44	$21.63	$19.99	$21.44	$21.44	570,530
2021-11-04	$20.13	$20.17	$19.53	$20.11	$20.11	204,424
2021-11-03	$19.16	$20.15	$18.92	$19.97	$19.97	467,799
2021-11-02	$19.22	$19.22	$18.75	$19.14	$19.14	200,682
2021-11-01	$18.57	$19.32	$18.15	$19.10	$19.10	290,404
2021-10-29	$18.93	$18.94	$18.03	$18.47	$18.47	237,199
2021-10-28	$18.82	$19.05	$18.51	$18.94	$18.94	292,614
2021-10-27	$19.17	$19.27	$18.42	$18.64	$18.64	188,338
2021-10-26	$19.06	$19.23	$18.92	$19.05	$19.05	151,838
2021-10-25	$19.32	$19.54	$18.98	$19.10	$19.10	140,766
2021-10-22	$19.31	$19.31	$18.86	$19.23	$19.23	122,345
2021-10-21	$19.48	$19.70	$19.20	$19.25	$19.25	122,985
2021-10-20	$19.39	$19.86	$19.25	$19.54	$19.54	122,924
2021-10-19	$19.10	$19.43	$19.05	$19.34	$19.34	122,987
2021-10-18	$19.67	$19.98	$18.86	$19.12	$19.12	282,345
2021-10-15	$20.52	$20.52	$19.63	$19.68	$19.68	174,270
2021-10-14	$19.93	$20.38	$19.86	$20.26	$20.26	457,787
2021-10-13	$20.50	$20.61	$19.80	$19.89	$19.89	497,547
2021-10-12	$20.52	$20.67	$19.80	$20.49	$20.49	495,246
2021-10-11	$20.13	$20.77	$19.52	$20.54	$20.54	542,894
2021-10-08	$20.35	$20.74	$19.80	$20.27	$20.27	363,237
2021-10-07	$21.24	$21.40	$20.31	$20.35	$20.35	387,560
2021-10-06	$21.82	$21.83	$21.08	$21.11	$21.11	153,284
2021-10-05	$21.55	$22.15	$20.89	$22.02	$22.02	478,955
2021-10-04	$20.49	$21.95	$20.17	$21.54	$21.54	543,255
2021-10-01	$21.07	$21.31	$20.13	$20.48	$20.48	440,020
2021-09-30	$20.49	$21.15	$20.31	$21.02	$21.02	515,586
2021-09-29	$21.94	$21.94	$20.34	$20.41	$20.41	296,140
2021-09-28	$21.98	$22.24	$21.03	$21.28	$21.28	388,736
2021-09-27	$22.18	$22.91	$21.75	$22.21	$22.21	411,705
2021-09-24	$22.37	$22.64	$21.61	$22.26	$22.26	534,094
2021-09-23	$22.45	$22.64	$22.18	$22.60	$22.60	337,668
2021-09-22	$22.85	$22.85	$21.87	$22.41	$22.41	299,509
2021-09-21	$23.25	$23.25	$22.17	$22.70	$22.70	688,343
2021-09-20	$22.82	$23.37	$21.84	$22.27	$22.27	315,367
2021-09-17	$23.78	$24.14	$22.53	$23.03	$23.03	1,521,017
2021-09-16	$25.00	$25.29	$23.43	$23.84	$23.84	918,395
2021-09-15	$25.93	$26.74	$25.47	$25.64	$25.64	332,063
2021-09-14	$25.55	$26.56	$24.87	$26.17	$26.17	242,614
2021-09-13	$24.82	$27.25	$24.73	$26.19	$26.19	692,268
2021-09-10	$22.17	$25.18	$21.85	$23.36	$23.36	1,134,220
2021-09-09	$21.31	$21.95	$20.90	$21.25	$21.25	182,094
2021-09-08	$21.20	$21.97	$20.31	$21.40	$21.40	274,821
2021-09-07	$21.36	$21.89	$21.02	$21.19	$21.19	339,924
2021-09-03	$21.69	$21.89	$20.97	$21.13	$21.13	162,686
2021-09-02	$20.90	$22.34	$20.82	$21.84	$21.84	217,857
2021-09-01	$21.77	$22.09	$20.79	$20.95	$20.95	212,715
2021-08-31	$21.66	$22.34	$21.66	$21.83	$21.83	235,381
2021-08-30	$22.15	$23.11	$21.62	$21.64	$21.64	224,403
2021-08-27	$21.68	$22.52	$21.02	$22.10	$22.10	231,500
2021-08-26	$21.77	$22.64	$21.67	$21.70	$21.70	190,032
2021-08-25	$22.15	$22.35	$20.75	$21.77	$21.77	90,418
2021-08-24	$22.06	$22.53	$21.81	$22.20	$22.20	115,046
2021-08-23	$21.78	$23.08	$21.78	$22.34	$22.34	252,810
2021-08-20	$20.80	$21.98	$20.60	$21.69	$21.69	139,393
2021-08-19	$21.00	$21.77	$20.75	$20.89	$20.89	229,260
2021-08-18	$21.30	$21.93	$21.00	$21.11	$21.11	386,163
2021-08-17	$21.45	$22.51	$20.70	$21.21	$21.21	516,657
2021-08-16	$22.55	$22.55	$21.49	$21.68	$21.68	309,075
2021-08-13	$22.90	$23.06	$21.29	$22.73	$22.73	98,870
2021-08-12	$22.75	$23.69	$22.51	$22.89	$22.89	206,111
2021-08-11	$23.05	$23.14	$22.20	$22.95	$22.95	274,860
2021-08-10	$23.75	$23.90	$22.78	$23.05	$23.05	225,579
2021-08-09	$24.63	$25.96	$23.22	$23.82	$23.82	439,673
2021-08-06	$23.49	$25.56	$23.45	$25.36	$25.36	563,595
2021-08-05	$22.06	$23.05	$21.81	$23.04	$23.04	292,725
2021-08-04	$20.09	$22.16	$19.99	$22.12	$22.12	515,767
2021-08-03	$20.92	$21.12	$19.50	$20.15	$20.15	2,098,908
2021-08-02	$20.53	$21.20	$20.43	$20.99	$20.99	332,104
2021-07-30	$21.03	$21.18	$20.10	$20.39	$20.39	232,221
2021-07-29	$21.64	$22.00	$20.95	$21.32	$21.32	112,987
2021-07-28	$21.14	$21.68	$20.60	$21.44	$21.44	249,792
2021-07-27	$21.32	$21.33	$20.49	$21.08	$21.08	132,124
2021-07-26	$21.15	$21.64	$20.93	$21.37	$21.37	137,853
2021-07-23	$22.08	$22.21	$20.51	$21.22	$21.22	127,880
2021-07-22	$21.78	$21.83	$21.05	$21.20	$21.20	317,149
2021-07-21	$21.66	$21.93	$21.08	$21.74	$21.74	157,321
2021-07-20	$21.28	$21.77	$21.08	$21.69	$21.69	176,045
2021-07-19	$20.61	$21.36	$20.35	$21.28	$21.28	160,703
2021-07-16	$21.09	$21.37	$20.70	$20.90	$20.90	148,252
2021-07-15	$20.31	$21.06	$20.00	$20.93	$20.93	170,574
2021-07-14	$21.98	$21.98	$20.40	$20.49	$20.49	322,772
2021-07-13	$21.92	$22.20	$21.78	$21.84	$21.84	182,836
2021-07-12	$22.05	$22.15	$21.50	$22.01	$22.01	130,368
2021-07-09	$21.71	$22.18	$21.34	$22.05	$22.05	161,754
2021-07-08	$21.42	$22.05	$21.32	$21.70	$21.70	189,561
2021-07-07	$21.70	$22.04	$21.33	$21.83	$21.83	374,811
2021-07-06	$21.62	$21.72	$21.03	$21.58	$21.58	370,502
2021-07-02	$20.86	$21.55	$20.65	$21.40	$21.40	207,315
2021-07-01	$19.97	$21.30	$19.97	$21.03	$21.03	837,601
2021-06-30	$20.16	$20.47	$19.54	$19.72	$19.72	228,950
2021-06-29	$21.01	$21.16	$20.03	$20.19	$20.19	229,199
2021-06-28	$21.33	$21.84	$20.48	$20.94	$20.94	212,715
2021-06-25	$20.33	$21.44	$20.09	$21.33	$21.33	1,983,450
2021-06-24	$20.35	$20.86	$20.00	$20.37	$20.37	531,569
2021-06-23	$20.36	$20.47	$19.58	$20.14	$20.14	244,482
2021-06-22	$19.95	$20.42	$19.72	$20.33	$20.33	439,367
2021-06-21	$20.36	$20.36	$19.29	$20.03	$20.03	482,699
2021-06-18	$19.61	$20.40	$19.43	$20.37	$20.37	1,449,130
2021-06-17	$19.55	$19.90	$19.22	$19.88	$19.88	505,811
2021-06-16	$19.09	$19.70	$18.78	$19.56	$19.56	475,153
2021-06-15	$19.40	$19.40	$18.52	$19.22	$19.22	278,401
2021-06-14	$18.33	$19.70	$18.31	$19.45	$19.45	530,297
2021-06-11	$18.34	$18.80	$18.05	$18.30	$18.30	467,059
2021-06-10	$17.59	$18.25	$17.51	$18.13	$18.13	292,771
2021-06-09	$17.28	$17.90	$17.28	$17.64	$17.64	379,803
2021-06-08	$16.73	$17.28	$16.25	$17.24	$17.24	465,356
2021-06-07	$16.08	$16.75	$16.02	$16.38	$16.38	503,883
2021-06-04	$16.00	$16.33	$15.91	$16.24	$16.24	224,888
2021-06-03	$16.41	$16.41	$15.63	$15.84	$15.84	296,665
2021-06-02	$15.36	$16.95	$15.30	$16.20	$16.20	982,862
2021-06-01	$15.00	$15.88	$15.00	$15.14	$15.14	574,417
2021-05-28	$15.38	$15.88	$14.90	$15.06	$15.06	1,496,510
2021-05-27	$16.10	$16.26	$15.25	$15.38	$15.38	859,359
2021-05-26	$16.69	$16.99	$15.90	$16.00	$16.00	906,973
2021-05-25	$17.86	$17.90	$15.39	$16.69	$16.69	1,674,027
2021-05-24	$16.21	$18.93	$15.63	$16.81	$16.81	5,094,743
2021-05-21	$29.12	$29.58	$28.36	$28.38	$28.38	101,573
2021-05-20	$28.28	$29.20	$27.76	$28.89	$28.89	104,046
2021-05-19	$28.20	$28.63	$27.55	$28.07	$28.07	99,291
2021-05-18	$28.76	$30.13	$28.28	$28.41	$28.41	179,204
2021-05-17	$28.26	$28.93	$28.05	$28.60	$28.60	99,812
2021-05-14	$28.17	$29.20	$27.26	$28.58	$28.58	169,356
2021-05-13	$27.64	$28.29	$26.94	$27.98	$27.98	158,167
2021-05-12	$27.11	$28.50	$26.80	$27.92	$27.92	203,973
2021-05-11	$26.01	$27.62	$26.01	$27.12	$27.12	106,788
2021-05-10	$26.94	$27.15	$26.07	$26.61	$26.61	139,692
2021-05-07	$26.79	$27.90	$26.07	$26.77	$26.77	72,046
2021-05-06	$26.64	$27.36	$25.79	$26.75	$26.75	172,347
2021-05-05	$27.17	$27.37	$26.57	$26.89	$26.89	146,447
2021-05-04	$27.38	$27.83	$26.65	$27.16	$27.16	139,152
2021-05-03	$27.90	$28.02	$26.86	$27.86	$27.86	141,659
2021-04-30	$28.10	$28.73	$27.04	$27.50	$27.50	116,125
2021-04-29	$28.96	$29.27	$27.86	$28.18	$28.18	111,492
2021-04-28	$27.86	$29.22	$27.60	$28.63	$28.63	123,967
2021-04-27	$28.24	$28.40	$27.29	$27.85	$27.85	95,872
2021-04-26	$27.15	$28.42	$27.12	$27.88	$27.88	105,915
2021-04-23	$27.06	$27.45	$26.63	$27.05	$27.05	89,984
2021-04-22	$26.91	$28.58	$26.52	$27.06	$27.06	104,006
2021-04-21	$25.87	$27.40	$25.63	$26.85	$26.85	99,180
2021-04-20	$26.04	$26.10	$24.39	$25.79	$25.79	119,776
2021-04-19	$26.07	$26.99	$25.87	$26.09	$26.09	151,926
2021-04-16	$26.15	$26.45	$25.36	$26.15	$26.15	74,449
2021-04-15	$26.13	$27.19	$25.63	$26.07	$26.07	92,902
2021-04-14	$24.35	$26.08	$24.35	$25.80	$25.80	139,608
2021-04-13	$24.60	$25.26	$24.26	$24.43	$24.43	71,051
2021-04-12	$25.20	$25.39	$24.30	$24.53	$24.53	233,045
2021-04-09	$26.26	$26.85	$25.03	$25.43	$25.43	117,212
2021-04-08	$26.63	$27.37	$26.15	$26.40	$26.40	499,016
2021-04-07	$28.18	$28.29	$26.01	$26.41	$26.41	157,350
2021-04-06	$29.99	$30.22	$28.06	$28.27	$28.27	141,558
2021-04-05	$29.98	$30.27	$28.70	$30.03	$30.03	193,227
2021-04-01	$29.08	$30.20	$28.50	$29.62	$29.62	178,790
2021-03-31	$27.90	$29.14	$27.77	$29.07	$29.07	302,117
2021-03-30	$27.34	$28.07	$27.22	$27.88	$27.88	80,282
2021-03-29	$28.58	$28.97	$27.11	$27.43	$27.43	81,713
2021-03-26	$30.15	$30.16	$27.39	$28.79	$28.79	181,293
2021-03-25	$28.45	$30.78	$27.35	$30.16	$30.16	685,915
2021-03-24	$29.32	$29.53	$28.11	$28.27	$28.27	140,565
2021-03-23	$29.93	$30.03	$28.75	$29.02	$29.02	116,590
2021-03-22	$30.43	$31.25	$30.02	$30.31	$30.31	119,805
2021-03-19	$30.38	$30.97	$29.96	$30.18	$30.18	737,879
2021-03-18	$31.55	$32.11	$30.30	$30.34	$30.34	214,476
2021-03-17	$31.38	$32.12	$31.10	$31.93	$31.93	370,106
2021-03-16	$30.62	$31.99	$30.01	$31.76	$31.76	279,268
2021-03-15	$28.73	$31.47	$28.73	$31.26	$31.26	291,393
2021-03-12	$28.92	$29.37	$28.35	$29.11	$29.11	96,016
2021-03-11	$29.11	$29.16	$28.21	$29.00	$29.00	199,676
2021-03-10	$27.99	$29.28	$27.86	$28.50	$28.50	167,827
2021-03-09	$26.77	$28.71	$26.77	$27.72	$27.72	185,271
2021-03-08	$26.01	$26.88	$25.35	$26.29	$26.29	247,250
2021-03-05	$27.49	$27.68	$24.65	$25.81	$25.81	299,680
2021-03-04	$28.28	$29.00	$25.93	$27.00	$27.00	515,495
2021-03-03	$27.12	$28.70	$26.49	$28.36	$28.36	242,844
2021-03-02	$27.01	$27.37	$26.29	$27.26	$27.26	247,850
2021-03-01	$26.64	$27.29	$26.22	$27.15	$27.15	240,772
2021-02-26	$25.99	$27.99	$25.81	$26.72	$26.72	247,311
2021-02-25	$28.50	$28.74	$25.62	$25.67	$25.67	833,213
2021-02-24	$28.46	$28.99	$28.14	$28.50	$28.50	203,340
2021-02-23	$28.15	$28.70	$27.30	$28.21	$28.21	163,409
2021-02-22	$29.07	$29.15	$28.10	$28.26	$28.26	134,985
2021-02-19	$29.20	$30.12	$29.06	$29.34	$29.34	104,815
2021-02-18	$29.39	$30.23	$28.64	$29.26	$29.26	206,230
2021-02-17	$28.81	$29.43	$28.31	$29.29	$29.29	96,276
2021-02-16	$29.26	$29.46	$28.53	$28.80	$28.80	281,461
2021-02-12	$29.05	$29.41	$28.46	$29.17	$29.17	135,655
2021-02-11	$28.59	$30.75	$28.28	$29.01	$29.01	357,625
2021-02-10	$28.08	$28.73	$27.54	$28.30	$28.30	197,442
2021-02-09	$28.36	$29.33	$27.04	$27.81	$27.81	188,195
2021-02-08	$27.31	$27.77	$26.78	$27.34	$27.34	212,732
2021-02-05	$27.60	$27.94	$26.59	$26.68	$26.68	124,911
2021-02-04	$26.64	$27.78	$26.52	$27.67	$27.67	182,209
2021-02-03	$27.00	$27.46	$26.12	$26.40	$26.40	233,188
2021-02-02	$25.80	$27.89	$25.05	$26.92	$26.92	241,246
2021-02-01	$25.87	$26.18	$25.25	$25.42	$25.42	260,497
2021-01-29	$26.09	$26.09	$25.09	$25.66	$25.66	116,470
2021-01-28	$25.10	$25.97	$24.73	$25.80	$25.80	253,282
2021-01-27	$26.20	$26.37	$24.65	$24.99	$24.99	226,733
2021-01-26	$28.04	$28.60	$26.00	$26.52	$26.52	337,571
2021-01-25	$28.55	$28.70	$27.10	$27.94	$27.94	150,175
2021-01-22	$27.72	$28.90	$27.00	$28.60	$28.60	201,490
2021-01-21	$28.02	$28.02	$26.74	$27.89	$27.89	163,227
2021-01-20	$28.57	$29.26	$27.47	$27.79	$27.79	220,889
2021-01-19	$27.52	$29.05	$27.45	$28.38	$28.38	263,253
2021-01-15	$25.87	$27.57	$25.71	$27.28	$27.28	234,606
2021-01-14	$25.82	$26.25	$25.25	$25.89	$25.89	333,668
2021-01-13	$27.09	$27.09	$25.52	$25.70	$25.70	225,216
2021-01-12	$26.80	$27.45	$26.26	$26.79	$26.79	247,106
2021-01-11	$27.99	$28.12	$26.69	$26.79	$26.79	400,558
2021-01-08	$28.49	$28.72	$27.34	$27.92	$27.92	918,057
2021-01-07	$27.91	$28.07	$26.56	$27.59	$27.59	466,795
2021-01-06	$27.19	$28.09	$26.24	$27.65	$27.65	2,699,004
2021-01-05	$28.88	$29.33	$27.24	$27.99	$27.99	763,437
2021-01-04	$29.75	$30.26	$28.78	$29.25	$29.25	393,674
2020-12-31	$31.01	$31.01	$29.75	$30.30	$30.30	234,936
2020-12-30	$31.42	$32.05	$30.25	$30.77	$30.77	464,930
2020-12-29	$31.24	$31.74	$30.54	$31.44	$31.44	249,371
2020-12-28	$31.79	$31.88	$30.64	$31.28	$31.28	319,616
2020-12-24	$30.77	$31.50	$30.24	$31.22	$31.22	204,181
2020-12-23	$30.44	$31.10	$29.89	$30.44	$30.44	139,494
2020-12-22	$30.58	$30.99	$29.58	$30.16	$30.16	222,712
2020-12-21	$28.81	$31.35	$28.54	$30.00	$30.00	275,138
2020-12-18	$28.47	$29.70	$27.78	$29.62	$29.62	549,626
2020-12-17	$27.55	$28.46	$26.70	$28.23	$28.23	187,966
2020-12-16	$27.17	$27.86	$26.66	$27.47	$27.47	163,487
2020-12-15	$27.87	$28.11	$26.75	$26.92	$26.92	425,557
2020-12-14	$26.76	$30.00	$26.76	$27.61	$27.61	614,106
2020-12-11	$25.88	$26.50	$25.69	$26.18	$26.18	236,935
2020-12-10	$24.32	$26.00	$24.30	$25.71	$25.71	216,019
2020-12-09	$25.49	$26.19	$24.37	$24.45	$24.45	107,369
2020-12-08	$24.82	$25.47	$24.32	$25.19	$25.19	139,236
2020-12-07	$24.90	$25.61	$24.67	$24.91	$24.91	153,048
2020-12-04	$23.99	$25.09	$23.99	$24.81	$24.81	98,269
2020-12-03	$23.89	$24.39	$23.36	$23.85	$23.85	69,289
2020-12-02	$23.48	$24.41	$22.91	$23.85	$23.85	66,430
2020-12-01	$24.09	$24.16	$22.90	$23.39	$23.39	98,561
2020-11-30	$24.04	$24.04	$23.12	$23.70	$23.70	132,178
2020-11-27	$22.93	$24.09	$22.80	$23.85	$23.85	77,926
2020-11-25	$22.40	$23.43	$22.40	$22.78	$22.78	98,344
2020-11-24	$23.74	$24.54	$21.96	$22.47	$22.47	271,138
2020-11-23	$23.60	$24.24	$23.00	$23.52	$23.52	165,618
2020-11-20	$23.11	$23.44	$22.44	$23.39	$23.39	91,397
2020-11-19	$23.24	$23.48	$22.83	$23.25	$23.25	124,809
2020-11-18	$23.09	$23.72	$22.65	$23.00	$23.00	189,315
2020-11-17	$20.64	$23.17	$20.45	$22.88	$22.88	216,972
2020-11-16	$20.20	$21.00	$20.05	$20.63	$20.63	178,156
2020-11-13	$18.96	$20.54	$18.53	$20.50	$20.50	244,408
2020-11-12	$18.93	$19.46	$18.00	$19.07	$19.07	88,695
2020-11-11	$19.60	$19.61	$18.73	$18.99	$18.99	86,478
2020-11-10	$19.16	$19.63	$18.78	$19.41	$19.41	129,071
2020-11-09	$19.70	$19.70	$18.39	$18.95	$18.95	107,786
2020-11-06	$19.01	$19.75	$18.51	$18.69	$18.69	129,131
2020-11-05	$18.97	$19.86	$18.79	$18.88	$18.88	119,402
2020-11-04	$18.04	$19.30	$18.04	$18.99	$18.99	103,983
2020-11-03	$18.77	$19.14	$17.48	$18.23	$18.23	102,379
2020-11-02	$17.49	$18.68	$17.36	$18.57	$18.57	281,038
2020-10-30	$17.29	$17.55	$16.96	$17.34	$17.34	332,112
2020-10-29	$17.44	$17.52	$16.80	$17.28	$17.28	113,993
2020-10-28	$17.16	$17.84	$16.73	$17.33	$17.33	165,838
2020-10-27	$17.24	$17.59	$17.04	$17.44	$17.44	84,440
2020-10-26	$16.93	$17.38	$16.75	$17.34	$17.34	143,587
2020-10-23	$17.15	$17.34	$16.88	$17.05	$17.05	60,382
2020-10-22	$16.96	$17.20	$16.51	$17.00	$17.00	127,703
2020-10-21	$16.43	$16.84	$16.35	$16.58	$16.58	137,409
2020-10-20	$16.59	$16.86	$16.15	$16.38	$16.38	124,115
2020-10-19	$16.64	$16.97	$16.26	$16.28	$16.28	128,583
2020-10-16	$16.37	$16.99	$16.34	$16.51	$16.51	96,283
2020-10-15	$16.56	$16.62	$16.05	$16.43	$16.43	86,112
2020-10-14	$16.98	$17.25	$16.52	$16.62	$16.62	105,098
2020-10-13	$17.17	$17.54	$16.87	$17.07	$17.07	75,365
2020-10-12	$17.46	$17.52	$16.61	$17.21	$17.21	195,738
2020-10-09	$17.86	$18.04	$17.26	$17.34	$17.34	99,006
2020-10-08	$17.62	$18.05	$17.14	$17.95	$17.95	111,974
2020-10-07	$16.75	$17.77	$16.47	$17.38	$17.38	288,939
2020-10-06	$17.24	$17.57	$16.58	$16.68	$16.68	162,416
2020-10-05	$16.45	$17.12	$16.25	$17.06	$17.06	142,271
2020-10-02	$15.87	$16.60	$15.81	$16.34	$16.34	134,838
2020-10-01	$15.98	$16.31	$15.74	$16.21	$16.21	159,800
2020-09-30	$16.11	$16.31	$15.75	$15.91	$15.91	82,526
2020-09-29	$15.75	$16.20	$15.61	$16.11	$16.11	90,339
2020-09-28	$16.48	$16.51	$15.60	$15.70	$15.70	140,819
2020-09-25	$15.69	$16.58	$15.58	$16.40	$16.40	141,876
2020-09-24	$15.55	$16.12	$14.93	$15.67	$15.67	237,002
2020-09-23	$16.76	$16.76	$15.50	$15.59	$15.59	242,527
2020-09-22	$17.52	$17.53	$16.62	$16.74	$16.74	139,910
2020-09-21	$18.77	$18.77	$17.21	$17.50	$17.50	188,156
2020-09-18	$19.27	$19.37	$18.79	$19.13	$19.13	467,198
2020-09-17	$19.05	$19.26	$18.70	$19.11	$19.11	108,998
2020-09-16	$18.89	$19.54	$18.71	$19.22	$19.22	125,948
2020-09-15	$19.30	$19.60	$18.62	$18.81	$18.81	97,489
2020-09-14	$18.27	$19.49	$18.15	$19.27	$19.27	274,425
2020-09-11	$18.42	$18.43	$17.76	$18.03	$18.03	169,911
2020-09-10	$18.44	$18.65	$18.20	$18.27	$18.27	112,611
2020-09-09	$18.15	$18.79	$17.99	$18.32	$18.32	114,753
2020-09-08	$17.64	$18.84	$17.32	$18.06	$18.06	316,428
2020-09-04	$17.64	$17.85	$16.82	$17.66	$17.66	191,233
2020-09-03	$17.50	$17.84	$17.02	$17.26	$17.26	203,375
2020-09-02	$17.23	$17.97	$17.00	$17.50	$17.50	297,088
2020-09-01	$18.65	$18.95	$17.23	$17.25	$17.25	350,081
2020-08-31	$18.46	$19.04	$18.30	$18.65	$18.65	267,595
2020-08-28	$17.72	$18.13	$17.20	$18.06	$18.06	118,395
2020-08-27	$18.28	$18.33	$17.53	$17.85	$17.85	168,470
2020-08-26	$18.91	$18.99	$18.23	$18.29	$18.29	110,114
2020-08-25	$18.08	$18.58	$18.00	$18.35	$18.35	94,176
2020-08-24	$18.30	$18.30	$17.81	$18.19	$18.19	153,494
2020-08-21	$18.50	$18.65	$17.79	$18.17	$18.17	140,195
2020-08-20	$18.35	$18.71	$18.16	$18.54	$18.54	93,078
2020-08-19	$18.53	$18.68	$18.07	$18.46	$18.46	134,652
2020-08-18	$19.44	$19.44	$18.11	$18.35	$18.35	190,464
2020-08-17	$17.40	$18.39	$17.40	$17.90	$17.90	159,526
2020-08-14	$17.80	$17.99	$17.11	$17.30	$17.30	215,123
2020-08-13	$18.72	$18.80	$17.20	$17.91	$17.91	216,969
2020-08-12	$18.80	$19.00	$18.40	$18.51	$18.51	129,670
2020-08-11	$19.14	$19.35	$18.74	$18.82	$18.82	138,976
2020-08-10	$18.97	$19.46	$18.74	$19.14	$19.14	194,319
2020-08-07	$18.88	$19.42	$18.70	$18.91	$18.91	111,506
2020-08-06	$19.22	$19.53	$18.71	$18.95	$18.95	112,284
2020-08-05	$19.27	$19.27	$18.77	$19.23	$19.23	139,739
2020-08-04	$19.00	$19.39	$18.63	$19.23	$19.23	144,287
2020-08-03	$18.38	$18.90	$18.33	$18.88	$18.88	152,230
2020-07-31	$18.80	$18.97	$18.02	$18.29	$18.29	155,416
2020-07-30	$18.28	$18.71	$17.84	$18.38	$18.38	93,861
2020-07-29	$18.63	$18.91	$18.14	$18.43	$18.43	195,668
2020-07-28	$18.17	$18.39	$17.95	$18.09	$18.09	110,382
2020-07-27	$17.98	$18.39	$17.93	$18.32	$18.32	78,594
2020-07-24	$17.56	$18.21	$17.54	$17.91	$17.91	252,907
2020-07-23	$18.14	$18.39	$17.67	$17.96	$17.96	154,048
2020-07-22	$18.54	$18.61	$17.98	$18.08	$18.08	96,516
2020-07-21	$19.37	$19.37	$18.25	$18.48	$18.48	203,466
2020-07-20	$19.48	$19.59	$18.79	$19.10	$19.10	100,629
2020-07-17	$18.86	$19.80	$18.73	$19.18	$19.18	135,800
2020-07-16	$18.98	$18.98	$18.00	$18.88	$18.88	150,900
2020-07-15	$18.61	$19.09	$18.45	$18.90	$18.90	153,000
2020-07-14	$18.05	$18.73	$18.00	$18.39	$18.39	252,700
2020-07-13	$19.24	$19.66	$18.00	$18.07	$18.07	244,800
2020-07-10	$19.29	$19.61	$18.99	$19.13	$19.13	174,700
2020-07-09	$19.85	$20.26	$19.13	$19.24	$19.24	205,800
2020-07-08	$20.05	$20.41	$19.42	$19.85	$19.85	226,200
2020-07-07	$19.34	$21.14	$19.20	$19.97	$19.97	505,000
2020-07-06	$19.32	$19.40	$18.78	$19.01	$19.01	203,800
2020-07-02	$19.65	$19.65	$19.01	$19.20	$19.20	160,000
2020-07-01	$19.11	$19.81	$18.00	$19.36	$19.36	707,900
2020-06-30	$19.60	$19.96	$19.33	$19.74	$19.74	295,900
2020-06-29	$19.78	$21.89	$19.20	$19.58	$19.58	711,200
2020-06-26	$22.86	$22.86	$21.96	$22.37	$22.37	291,282
2020-06-25	$22.11	$23.20	$21.98	$22.91	$22.91	169,085
2020-06-24	$22.30	$22.62	$21.60	$22.13	$22.13	287,864
2020-06-23	$22.99	$23.61	$22.25	$22.37	$22.37	576,939
2020-06-22	$22.01	$23.29	$21.70	$22.85	$22.85	439,715
2020-06-19	$22.62	$23.79	$21.81	$21.91	$21.91	572,878
2020-06-18	$23.52	$23.94	$21.55	$22.52	$22.52	561,885
2020-06-17	$21.82	$23.95	$21.55	$23.47	$23.47	766,409
2020-06-16	$22.12	$22.21	$21.54	$21.77	$21.77	243,128
2020-06-15	$20.44	$22.17	$20.32	$21.58	$21.58	507,533
2020-06-12	$21.69	$22.00	$20.32	$20.70	$20.70	304,339
2020-06-11	$21.30	$22.00	$20.75	$21.03	$21.03	317,694
2020-06-10	$21.67	$22.00	$21.48	$21.64	$21.64	237,342
2020-06-09	$21.81	$22.75	$21.45	$21.54	$21.54	290,635
2020-06-08	$20.63	$21.98	$20.11	$21.81	$21.81	353,050
2020-06-05	$20.82	$20.82	$19.89	$20.66	$20.66	237,901
2020-06-04	$20.28	$20.45	$18.79	$19.46	$19.46	279,069
2020-06-03	$20.51	$21.28	$20.09	$20.40	$20.40	227,744
2020-06-02	$19.93	$20.47	$19.12	$20.37	$20.37	196,225
2020-06-01	$19.71	$20.25	$19.45	$19.58	$19.58	241,002
2020-05-29	$20.34	$20.34	$19.05	$19.73	$19.73	278,966
2020-05-28	$20.35	$22.11	$20.01	$20.40	$20.40	215,396
2020-05-27	$20.97	$20.97	$19.25	$20.29	$20.29	166,552
2020-05-26	$20.89	$21.34	$20.20	$20.65	$20.65	154,103
2020-05-22	$20.79	$20.79	$19.63	$20.22	$20.22	149,740
2020-05-21	$20.49	$21.00	$20.03	$20.71	$20.71	166,712
2020-05-20	$20.50	$20.75	$20.08	$20.37	$20.37	260,151
2020-05-19	$21.30	$21.30	$20.03	$20.13	$20.13	201,488
2020-05-18	$22.52	$22.73	$20.87	$21.45	$21.45	257,251
2020-05-15	$21.85	$22.44	$21.17	$22.08	$22.08	164,822
2020-05-14	$20.71	$22.95	$20.71	$21.78	$21.78	366,470
2020-05-13	$21.95	$23.11	$20.68	$21.41	$21.41	284,732
2020-05-12	$22.60	$23.39	$21.80	$21.95	$21.95	292,130
2020-05-11	$21.14	$22.40	$21.00	$22.21	$22.21	258,481
2020-05-08	$20.87	$22.20	$20.68	$21.61	$21.61	236,415
2020-05-07	$20.04	$21.88	$20.04	$20.41	$20.41	401,422
2020-05-06	$18.14	$20.25	$18.09	$20.10	$20.10	730,030
2020-05-05	$17.35	$18.20	$17.35	$17.89	$17.89	182,171
2020-05-04	$16.58	$17.60	$16.20	$17.11	$17.11	191,892
2020-05-01	$17.86	$18.20	$16.39	$16.68	$16.68	392,045
2020-04-30	$18.18	$18.57	$17.62	$18.26	$18.26	338,328
2020-04-29	$18.44	$18.47	$18.02	$18.25	$18.25	256,152
2020-04-28	$18.26	$18.42	$18.00	$18.18	$18.18	314,860
2020-04-27	$17.86	$18.45	$17.78	$18.26	$18.26	302,312
2020-04-24	$16.48	$17.80	$16.39	$17.54	$17.54	187,586
2020-04-23	$16.16	$16.86	$16.06	$16.45	$16.45	186,624
2020-04-22	$16.03	$16.50	$15.71	$16.05	$16.05	210,673
2020-04-21	$15.40	$16.06	$15.07	$15.74	$15.74	169,954
2020-04-20	$15.25	$16.50	$15.19	$15.50	$15.50	234,063
2020-04-17	$15.86	$16.12	$15.30	$15.40	$15.40	136,742
2020-04-16	$15.25	$15.70	$15.01	$15.46	$15.46	319,248
2020-04-15	$15.77	$16.11	$14.86	$15.25	$15.25	182,252
2020-04-14	$15.28	$16.80	$15.00	$16.21	$16.21	541,454
2020-04-13	$15.28	$15.60	$14.70	$14.92	$14.92	485,881
2020-04-09	$15.40	$15.93	$14.55	$15.27	$15.27	329,726
2020-04-08	$15.29	$15.48	$14.34	$15.04	$15.04	674,966
2020-04-07	$14.84	$15.10	$13.72	$14.19	$14.19	633,212
2020-04-06	$12.95	$13.56	$12.83	$13.40	$13.40	359,711
2020-04-03	$12.77	$13.95	$12.05	$12.45	$12.45	446,651
2020-04-02	$11.93	$13.10	$11.71	$12.78	$12.78	364,844
2020-04-01	$11.93	$12.97	$11.80	$11.97	$11.97	479,334
2020-03-31	$12.97	$13.28	$12.13	$12.33	$12.33	877,554
2020-03-30	$13.14	$13.40	$12.50	$13.20	$13.20	321,859
2020-03-27	$13.55	$13.84	$12.51	$13.08	$13.08	267,591
2020-03-26	$13.64	$15.00	$13.52	$14.00	$14.00	195,803
2020-03-25	$13.25	$14.15	$12.43	$13.33	$13.33	324,819
2020-03-24	$12.42	$13.11	$12.06	$13.08	$13.08	457,586
2020-03-23	$11.60	$12.40	$11.10	$11.78	$11.78	512,274
2020-03-20	$11.70	$12.23	$11.01	$11.66	$11.66	530,088
2020-03-19	$9.99	$12.07	$9.80	$11.30	$11.30	802,976
2020-03-18	$10.82	$10.94	$9.25	$10.00	$10.00	636,781
2020-03-17	$12.08	$13.45	$10.90	$11.17	$11.17	391,511
2020-03-16	$12.02	$13.11	$11.75	$11.89	$11.89	278,102
2020-03-13	$12.67	$13.67	$12.00	$13.67	$13.67	357,148
2020-03-12	$14.61	$14.64	$12.37	$12.54	$12.54	937,912
2020-03-11	$16.19	$16.19	$14.76	$15.35	$15.35	385,519
2020-03-10	$18.66	$18.98	$15.57	$16.15	$16.15	662,916
2020-03-09	$17.90	$18.65	$17.08	$17.78	$17.78	666,952
2020-03-06	$17.91	$19.22	$17.91	$18.50	$18.50	345,715
2020-03-05	$18.21	$18.39	$17.95	$18.19	$18.19	516,466
2020-03-04	$18.28	$18.99	$17.71	$18.23	$18.23	373,562
2020-03-03	$17.76	$18.85	$17.76	$18.10	$18.10	466,528
2020-03-02	$18.60	$19.05	$17.50	$17.86	$17.86	335,123
2020-02-28	$17.00	$18.27	$16.73	$18.04	$18.04	395,126
2020-02-27	$17.81	$18.57	$17.31	$17.68	$17.68	808,755
2020-02-26	$17.45	$18.58	$16.79	$18.17	$18.17	529,529
2020-02-25	$19.44	$19.51	$16.72	$16.98	$16.98	682,344
2020-02-24	$22.00	$22.95	$18.03	$18.87	$18.87	3,527,880
2020-02-21	$16.29	$16.75	$15.99	$16.19	$16.19	73,116
2020-02-20	$16.61	$16.96	$15.99	$16.24	$16.24	69,518
2020-02-19	$16.57	$17.00	$16.02	$16.73	$16.73	76,005
2020-02-18	$16.92	$16.99	$16.16	$16.21	$16.21	73,125
2020-02-14	$16.30	$16.77	$15.66	$16.77	$16.77	116,352
2020-02-13	$16.18	$16.38	$15.60	$16.19	$16.19	209,295
2020-02-12	$16.50	$16.69	$15.95	$16.43	$16.43	199,475
2020-02-11	$16.35	$17.21	$15.93	$16.24	$16.24	337,520
2020-02-10	$15.75	$16.00	$15.40	$15.47	$15.47	60,597
2020-02-07	$15.79	$15.90	$15.13	$15.75	$15.75	132,720
2020-02-06	$15.86	$16.27	$15.61	$15.84	$15.84	276,381
2020-02-05	$16.58	$16.70	$15.69	$15.84	$15.84	152,228
2020-02-04	$17.15	$17.15	$16.35	$16.47	$16.47	107,422
2020-02-03	$16.55	$17.13	$16.20	$16.99	$16.99	82,874
2020-01-31	$16.55	$16.77	$15.53	$16.17	$16.17	186,404
2020-01-30	$17.00	$17.02	$15.68	$16.52	$16.52	240,954
2020-01-29	$17.70	$17.81	$16.93	$17.00	$17.00	193,128
2020-01-28	$18.44	$18.44	$17.30	$17.74	$17.74	165,766
2020-01-27	$17.31	$18.48	$17.00	$17.95	$17.95	120,632
2020-01-24	$18.33	$18.79	$17.33	$17.45	$17.45	70,276
2020-01-23	$18.02	$18.74	$17.10	$18.40	$18.40	215,257
2020-01-22	$18.45	$18.70	$18.02	$18.09	$18.09	247,214
2020-01-21	$18.75	$19.16	$18.33	$18.42	$18.42	278,686
2020-01-17	$19.24	$19.75	$18.75	$18.90	$18.90	166,865
2020-01-16	$19.04	$19.70	$18.68	$18.99	$18.99	208,214
2020-01-15	$19.35	$19.73	$19.01	$19.51	$19.51	177,481
2020-01-14	$18.99	$19.94	$18.57	$19.27	$19.27	136,500
2020-01-13	$19.09	$19.34	$18.57	$18.95	$18.95	145,554
2020-01-10	$18.03	$19.45	$17.99	$18.97	$18.97	225,503
2020-01-09	$17.80	$18.47	$17.69	$17.97	$17.97	124,542
2020-01-08	$18.28	$18.63	$17.56	$17.75	$17.75	177,230
2020-01-07	$18.27	$18.55	$17.93	$18.36	$18.36	172,785
2020-01-06	$18.06	$18.53	$17.70	$18.37	$18.37	160,077
2020-01-03	$18.38	$18.86	$18.01	$18.30	$18.30	160,424
2020-01-02	$18.65	$19.00	$18.18	$18.84	$18.84	177,279
2019-12-31	$18.59	$18.80	$18.00	$18.49	$18.49	297,128
2019-12-30	$18.48	$19.29	$18.17	$18.58	$18.58	145,725
2019-12-27	$19.68	$19.97	$18.14	$18.48	$18.48	200,302
2019-12-26	$19.53	$20.45	$19.53	$19.57	$19.57	207,224
2019-12-24	$19.20	$20.37	$19.20	$20.28	$20.28	161,818
2019-12-23	$19.18	$20.17	$18.75	$19.16	$19.16	466,319
2019-12-20	$18.70	$20.16	$18.07	$19.16	$19.16	3,552,665
2019-12-19	$19.27	$19.79	$17.11	$18.68	$18.68	507,394
2019-12-18	$18.72	$20.50	$18.72	$19.27	$19.27	317,871
2019-12-17	$18.16	$19.27	$18.04	$18.70	$18.70	199,647
2019-12-16	$18.50	$18.50	$17.30	$18.13	$18.13	267,134
2019-12-13	$18.20	$19.84	$18.15	$18.67	$18.67	375,014
2019-12-12	$17.24	$18.50	$17.24	$18.30	$18.30	205,062
2019-12-11	$17.29	$17.50	$17.11	$17.22	$17.22	170,138
2019-12-10	$16.76	$17.50	$16.59	$17.50	$17.50	217,942
2019-12-09	$16.99	$17.41	$16.44	$16.64	$16.64	187,807
2019-12-06	$16.66	$17.49	$16.66	$17.17	$17.17	171,472
2019-12-05	$16.76	$17.50	$16.22	$16.58	$16.58	221,934
2019-12-04	$17.30	$17.72	$16.33	$16.78	$16.78	248,918
2019-12-03	$17.24	$18.49	$17.01	$17.24	$17.24	267,605
2019-12-02	$16.52	$17.55	$16.28	$17.50	$17.50	301,022
2019-11-29	$16.38	$17.79	$16.16	$16.48	$16.48	119,776
2019-11-27	$16.12	$16.95	$16.02	$16.37	$16.37	322,410
2019-11-26	$15.73	$16.25	$15.45	$16.04	$16.04	261,277
2019-11-25	$14.81	$16.14	$14.81	$15.65	$15.65	319,455
2019-11-22	$14.44	$15.18	$14.21	$15.01	$15.01	182,000
2019-11-21	$14.82	$15.00	$13.76	$14.33	$14.33	152,454
2019-11-20	$14.54	$15.68	$14.29	$14.72	$14.72	221,359
2019-11-19	$13.98	$14.95	$13.98	$14.54	$14.54	119,095
2019-11-18	$14.43	$14.43	$13.05	$13.85	$13.85	116,357
2019-11-15	$14.25	$15.05	$13.92	$14.54	$14.54	160,229
2019-11-14	$12.88	$14.40	$12.72	$14.15	$14.15	231,142
2019-11-13	$13.20	$13.20	$12.05	$12.95	$12.95	149,772
2019-11-12	$12.81	$13.45	$12.35	$13.00	$13.00	168,272
2019-11-11	$12.60	$12.99	$12.00	$12.82	$12.82	161,292
2019-11-08	$12.81	$13.08	$12.53	$12.66	$12.66	146,302
2019-11-07	$13.15	$13.44	$12.80	$12.84	$12.84	135,148
2019-11-06	$12.75	$13.33	$12.50	$13.01	$13.01	81,353
2019-11-05	$12.37	$12.89	$12.11	$12.67	$12.67	182,052
2019-11-04	$11.32	$12.87	$11.21	$12.28	$12.28	449,168
2019-11-01	$13.01	$13.63	$13.00	$13.42	$13.42	134,010
2019-10-31	$13.50	$13.50	$12.69	$12.97	$12.97	329,423
2019-10-30	$12.99	$13.62	$12.93	$13.53	$13.53	70,965
2019-10-29	$13.19	$13.55	$12.77	$12.93	$12.93	76,838
2019-10-28	$13.32	$13.73	$13.00	$13.13	$13.13	59,647
2019-10-25	$12.86	$13.90	$12.86	$13.25	$13.25	187,036
2019-10-24	$12.61	$13.00	$12.04	$12.87	$12.87	145,708
2019-10-23	$12.15	$12.73	$11.75	$12.47	$12.47	254,077
2019-10-22	$11.91	$12.48	$11.89	$12.08	$12.08	126,732
2019-10-21	$11.29	$12.36	$11.29	$11.75	$11.75	235,619
2019-10-18	$10.77	$11.45	$10.76	$11.17	$11.17	280,662
2019-10-17	$10.57	$10.98	$10.31	$10.87	$10.87	204,296
2019-10-16	$10.00	$10.39	$9.95	$10.28	$10.28	180,706
2019-10-15	$10.26	$10.52	$9.93	$9.97	$9.97	155,543
2019-10-14	$10.25	$10.55	$10.01	$10.27	$10.27	151,629
2019-10-11	$10.48	$10.90	$10.20	$10.20	$10.20	132,633
2019-10-10	$10.38	$10.80	$10.02	$10.43	$10.43	150,068
2019-10-09	$9.98	$10.60	$9.63	$10.33	$10.33	127,657
2019-10-08	$10.84	$10.93	$9.90	$10.00	$10.00	208,295
2019-10-07	$8.81	$11.61	$8.81	$10.78	$10.78	989,951
2019-10-04	$13.10	$13.62	$12.05	$13.55	$13.55	120,483
2019-10-03	$12.90	$13.28	$12.80	$13.04	$13.04	116,100
2019-10-02	$13.33	$13.47	$12.85	$12.89	$12.89	110,606
2019-10-01	$13.50	$14.60	$13.17	$13.42	$13.42	212,700
2019-09-30	$14.02	$15.12	$13.50	$13.85	$13.85	62,514
2019-09-27	$14.72	$15.14	$13.85	$13.95	$13.95	49,712
2019-09-26	$15.77	$16.04	$14.05	$14.63	$14.63	125,201
2019-09-25	$15.86	$15.96	$15.51	$15.75	$15.75	43,472
2019-09-24	$16.61	$16.67	$15.56	$15.89	$15.89	37,717
2019-09-23	$16.50	$16.63	$16.30	$16.53	$16.53	14,112
2019-09-20	$16.31	$16.72	$15.52	$16.51	$16.51	121,335
2019-09-19	$15.61	$16.72	$15.61	$16.31	$16.31	17,557
2019-09-18	$16.11	$16.11	$15.04	$15.83	$15.83	84,145
2019-09-17	$15.81	$16.30	$15.57	$16.10	$16.10	26,232
2019-09-16	$15.81	$16.36	$15.59	$15.73	$15.73	41,852
2019-09-13	$15.92	$16.16	$15.50	$15.86	$15.86	31,111
2019-09-12	$16.10	$16.10	$15.59	$15.87	$15.87	38,849
2019-09-11	$15.30	$15.88	$15.00	$15.49	$15.49	73,333
2019-09-10	$15.67	$15.82	$14.75	$14.88	$14.88	53,559
2019-09-09	$15.88	$15.88	$15.00	$15.70	$15.70	37,329
2019-09-06	$16.80	$16.90	$15.55	$15.79	$15.79	56,315
2019-09-05	$18.33	$18.54	$16.51	$16.78	$16.78	117,734
2019-09-04	$17.74	$18.69	$17.74	$18.19	$18.19	121,846
2019-09-03	$17.85	$18.62	$17.59	$17.76	$17.76	90,689
2019-08-30	$17.31	$17.76	$17.16	$17.73	$17.73	38,963
2019-08-29	$16.52	$17.46	$16.29	$17.46	$17.46	89,317
2019-08-28	$16.83	$17.39	$16.48	$16.58	$16.58	71,263
2019-08-27	$17.66	$17.86	$16.57	$16.88	$16.88	120,274
2019-08-26	$17.50	$19.27	$17.22	$17.62	$17.62	131,129
2019-08-23	$17.50	$18.24	$17.00	$17.38	$17.38	64,044
2019-08-22	$15.75	$17.90	$15.57	$17.51	$17.51	106,889
2019-08-21	$15.09	$15.77	$14.97	$15.72	$15.72	152,072
2019-08-20	$15.00	$15.00	$14.61	$14.95	$14.95	36,464
2019-08-19	$15.00	$15.40	$14.53	$14.96	$14.96	45,223
2019-08-16	$15.29	$15.72	$14.70	$14.90	$14.90	128,746
2019-08-15	$14.66	$15.69	$14.31	$15.29	$15.29	217,425
2019-08-14	$15.00	$15.00	$14.45	$14.74	$14.74	95,676
2019-08-13	$13.89	$15.18	$13.89	$14.93	$14.93	216,792
2019-08-12	$14.00	$14.14	$13.43	$13.50	$13.50	58,344
2019-08-09	$14.15	$14.35	$13.91	$13.98	$13.98	14,053
2019-08-08	$13.98	$14.40	$13.98	$14.16	$14.16	28,238
2019-08-07	$14.45	$14.64	$13.76	$13.89	$13.89	291,984
2019-08-06	$14.26	$14.60	$13.85	$14.55	$14.55	53,834
2019-08-05	$14.12	$14.23	$13.60	$14.02	$14.02	66,375
2019-08-02	$13.98	$14.37	$13.87	$14.21	$14.21	23,162
2019-08-01	$14.07	$14.25	$13.90	$14.03	$14.03	46,329
2019-07-31	$14.09	$14.49	$14.00	$14.07	$14.07	53,110
2019-07-30	$13.72	$14.00	$13.71	$13.95	$13.95	65,709
2019-07-29	$13.66	$13.81	$13.35	$13.71	$13.71	63,902
2019-07-26	$13.49	$13.84	$13.27	$13.55	$13.55	91,056
2019-07-25	$13.53	$13.53	$13.14	$13.37	$13.37	100,332
2019-07-24	$13.09	$13.87	$13.00	$13.50	$13.50	107,863
2019-07-23	$13.20	$13.45	$12.98	$13.09	$13.09	77,609
2019-07-22	$14.01	$14.20	$12.77	$13.18	$13.18	178,911
2019-07-19	$14.13	$14.32	$13.92	$14.03	$14.03	28,377
2019-07-18	$14.40	$14.58	$14.03	$14.11	$14.11	23,092
2019-07-17	$14.19	$14.58	$14.05	$14.37	$14.37	72,101
2019-07-16	$13.78	$14.68	$13.75	$14.20	$14.20	85,223
2019-07-15	$13.65	$13.88	$13.49	$13.75	$13.75	116,000
2019-07-12	$13.95	$14.04	$13.51	$13.54	$13.54	63,903
2019-07-11	$13.89	$14.04	$13.52	$13.95	$13.95	139,642
2019-07-10	$13.75	$14.04	$13.55	$13.93	$13.93	144,583
2019-07-09	$13.53	$14.07	$13.34	$13.69	$13.69	68,436
2019-07-08	$13.86	$13.86	$13.42	$13.62	$13.62	42,425
2019-07-05	$13.89	$14.38	$13.72	$13.75	$13.75	95,197
2019-07-03	$14.46	$14.46	$13.90	$13.96	$13.96	53,336
2019-07-02	$14.98	$14.98	$13.94	$14.39	$14.39	59,884
2019-07-01	$15.00	$15.00	$14.35	$14.47	$14.47	74,595
2019-06-28	$14.75	$15.18	$14.30	$14.64	$14.64	912,011
2019-06-27	$14.85	$14.99	$14.19	$14.64	$14.64	65,666
2019-06-26	$14.51	$15.16	$14.46	$14.88	$14.88	36,328
2019-06-25	$14.18	$15.24	$13.84	$14.42	$14.42	155,909
2019-06-24	$13.91	$14.08	$13.33	$13.85	$13.85	101,052
2019-06-21	$13.87	$14.28	$13.64	$13.80	$13.80	262,279
2019-06-20	$13.79	$14.00	$13.54	$13.90	$13.90	95,774
2019-06-19	$13.71	$14.15	$13.54	$13.75	$13.75	143,224
2019-06-18	$14.00	$14.56	$13.84	$13.88	$13.88	110,671
2019-06-17	$13.76	$14.12	$13.65	$13.90	$13.90	137,978
2019-06-14	$14.08	$14.18	$13.51	$13.73	$13.73	77,023
2019-06-13	$14.26	$14.40	$13.56	$13.68	$13.68	79,136
2019-06-12	$13.45	$14.50	$13.45	$14.33	$14.33	61,149
2019-06-11	$13.81	$14.00	$13.56	$13.75	$13.75	60,980
2019-06-10	$13.79	$13.91	$13.32	$13.75	$13.75	57,541
2019-06-07	$13.15	$13.86	$13.09	$13.53	$13.53	71,149
2019-06-06	$13.67	$14.16	$12.98	$13.28	$13.28	79,428
2019-06-05	$13.14	$14.50	$13.14	$13.67	$13.67	79,795
2019-06-04	$13.57	$14.22	$12.75	$13.07	$13.07	76,602
2019-06-03	$14.14	$14.88	$13.25	$13.55	$13.55	47,428
2019-05-31	$14.36	$14.95	$13.90	$14.14	$14.14	57,203
2019-05-30	$14.87	$15.00	$14.30	$14.43	$14.43	17,778
2019-05-29	$14.90	$15.26	$14.55	$14.90	$14.90	26,698
2019-05-28	$15.00	$15.10	$14.79	$14.95	$14.95	26,724
2019-05-24	$15.00	$15.00	$14.55	$14.95	$14.95	13,146
2019-05-23	$14.91	$15.25	$14.07	$15.00	$15.00	76,471
2019-05-22	$14.47	$15.00	$13.81	$14.82	$14.82	108,790
2019-05-21	$13.50	$15.32	$13.50	$13.82	$13.82	37,519
2019-05-20	$13.35	$13.65	$13.09	$13.41	$13.41	122,034
2019-05-17	$12.48	$13.50	$12.48	$13.30	$13.30	37,751
2019-05-16	$13.40	$13.50	$12.00	$12.56	$12.56	89,813
2019-05-15	$13.46	$13.71	$13.16	$13.35	$13.35	67,438
2019-05-14	$13.61	$13.75	$13.50	$13.52	$13.52	42,316
2019-05-13	$13.82	$13.82	$13.38	$13.55	$13.55	16,499
2019-05-10	$14.36	$14.62	$13.75	$14.00	$14.00	50,177
2019-05-09	$14.73	$14.73	$14.18	$14.30	$14.30	38,700
2019-05-08	$14.62	$15.20	$14.13	$14.38	$14.38	31,535
2019-05-07	$14.73	$15.79	$13.14	$14.26	$14.26	158,356
2019-05-06	$15.71	$15.71	$14.70	$14.88	$14.88	96,701
2019-05-03	$15.95	$15.95	$15.25	$15.91	$15.91	178,737
2019-05-02	$15.90	$15.95	$15.75	$15.95	$15.95	12,792
2019-05-01	$16.00	$16.05	$15.90	$15.93	$15.93	40,553
2019-04-30	$15.97	$16.04	$15.86	$15.95	$15.95	26,929
2019-04-29	$15.94	$16.20	$15.82	$15.90	$15.90	69,676
2019-04-26	$15.49	$15.70	$15.49	$15.69	$15.69	47,153
2019-04-25	$15.40	$16.20	$15.00	$15.57	$15.57	35,572
2019-04-24	$16.25	$16.25	$15.40	$15.40	$15.40	38,733
2019-04-23	$15.70	$16.25	$15.01	$16.21	$16.21	28,830
2019-04-22	$15.50	$16.11	$14.98	$15.65	$15.65	53,692
2019-04-18	$16.00	$16.47	$15.15	$15.45	$15.45	99,222
2019-04-17	$15.87	$16.10	$15.55	$16.00	$16.00	70,310
2019-04-16	$16.20	$16.49	$15.12	$15.66	$15.66	200,789
2019-04-15	$16.80	$18.75	$16.00	$16.00	$16.00	505,192
2019-04-12	$16.11	$16.65	$16.00	$16.06	$16.06	90,024
2019-04-11	$16.84	$16.84	$15.98	$16.00	$16.00	186,819
2019-04-10	$16.61	$16.81	$16.05	$16.22	$16.22	155,056
2019-04-09	$15.79	$17.12	$15.79	$16.60	$16.60	356,809
2019-04-08	$15.22	$15.93	$15.14	$15.79	$15.79	191,726
2019-04-05	$15.19	$15.49	$14.51	$15.10	$15.10	361,308
2019-04-04	$15.00	$15.50	$14.50	$14.70	$14.70	1,995,765

Ngm Biopharmaceuticals Inc (NGM) News Headlines

Recent Ngm Biopharmaceuticals Inc (NGM) News

Similar Companies to Ngm Biopharmaceuticals Inc (NGM) 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

Ngm Biopharmaceuticals Inc (NGM) Exchange: NASDAQ