Nektar Therapeutics (NKTR) Stock

Data as of April 24, 2024

$0.78 ($0.07) 9.86%

Nektar Therapeutics - Daily Information

Click for more stock information on Nektar Therapeutics.

Daily Information	Data
Date	April 24, 2024
Open	$0.72
Previous Close	$0.78
High	$0.80
Low	$0.72
Adjusted Open	$0.72
Previous Adjusted Close	$0.78
Adjusted High	$0.80
Adjusted Low	$0.72

About Nektar Therapeutics (NKTR)

Nektar Therapeutics, Inc. is a biopharmaceutical company that is focused on developing and commercializing innovative, targeted and potent medicines to address unmet medical needs. Since its inception in 2009, the company has developed and acquired clinical programs in immunology and immuno-oncology, pain, and oncology. Nektar has a leadership position in the field of Advanced Drug Delivery, co-developing and commercializing NKTR-181, its opioid pain killer, with partner, Milestone Pharmaceuticals. Examples of NDAs (New Drug Applications) being carried by the company include Movantik for opioid-induced constipation, and Inhale for pulmonary arterial hypertension, both approved by the FDA in 2017. Nektar is also the only company to reach the Roadrunner Phase IIb clinical stage of development for an immunotherapy cancer vaccine. As of 2019, this clinical program is ongoing. Nektar Therapeutics employs about 853 people, located at their headquarters in San Francisco, California.

Invest in Nektar Therapeutics (NKTR)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Low correlation to stocks & bonds!

Historical Stock Data for Nektar Therapeutics (NKTR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$0.72	$0.80	$0.72	$0.78	$0.78	1,838,335
2024-02-29	$0.74	$0.75	$0.70	$0.71	$0.71	1,000,455
2024-02-28	$0.77	$0.78	$0.70	$0.72	$0.72	1,372,950
2024-02-27	$0.70	$0.76	$0.67	$0.75	$0.75	1,862,388
2024-02-26	$0.68	$0.73	$0.67	$0.67	$0.67	2,171,635
2024-02-23	$0.65	$0.70	$0.63	$0.68	$0.68	1,067,626
2024-02-22	$0.70	$0.73	$0.65	$0.66	$0.66	999,966
2024-02-21	$0.69	$0.71	$0.66	$0.69	$0.69	1,034,779
2024-02-20	$0.73	$0.73	$0.66	$0.66	$0.66	1,751,866
2024-02-16	$0.72	$0.73	$0.68	$0.71	$0.71	1,193,505
2024-02-15	$0.78	$0.78	$0.73	$0.74	$0.74	1,936,290
2024-02-14	$0.65	$0.79	$0.65	$0.77	$0.77	2,388,457
2024-02-13	$0.72	$0.73	$0.65	$0.66	$0.66	1,222,366
2024-02-12	$0.73	$0.76	$0.70	$0.71	$0.71	1,293,604
2024-02-09	$0.71	$0.74	$0.69	$0.71	$0.71	1,948,472
2024-02-08	$0.70	$0.76	$0.65	$0.69	$0.69	1,784,637
2024-02-07	$0.68	$0.71	$0.65	$0.67	$0.67	1,703,647
2024-02-06	$0.57	$0.68	$0.57	$0.68	$0.68	2,994,228
2024-02-05	$0.56	$0.59	$0.54	$0.56	$0.56	1,135,480
2024-02-02	$0.56	$0.58	$0.53	$0.56	$0.56	878,419
2024-02-01	$0.55	$0.58	$0.52	$0.58	$0.58	758,443
2024-01-31	$0.54	$0.56	$0.53	$0.54	$0.54	477,508
2024-01-30	$0.54	$0.60	$0.52	$0.56	$0.56	905,877
2024-01-29	$0.51	$0.56	$0.51	$0.56	$0.56	807,133
2024-01-26	$0.50	$0.54	$0.50	$0.51	$0.51	345,707
2024-01-25	$0.52	$0.54	$0.50	$0.51	$0.51	348,865
2024-01-24	$0.51	$0.52	$0.50	$0.51	$0.51	415,471
2024-01-23	$0.51	$0.54	$0.50	$0.51	$0.51	440,123
2024-01-22	$0.53	$0.56	$0.50	$0.51	$0.51	711,816
2024-01-19	$0.55	$0.55	$0.51	$0.53	$0.53	360,425
2024-01-18	$0.49	$0.55	$0.48	$0.55	$0.55	1,048,779
2024-01-17	$0.52	$0.52	$0.49	$0.49	$0.49	809,850
2024-01-16	$0.53	$0.54	$0.50	$0.52	$0.52	1,033,565
2024-01-12	$0.53	$0.55	$0.52	$0.53	$0.53	939,539
2024-01-11	$0.54	$0.58	$0.53	$0.54	$0.54	845,157
2024-01-10	$0.58	$0.58	$0.54	$0.55	$0.55	606,036
2024-01-09	$0.59	$0.59	$0.56	$0.56	$0.56	564,426
2024-01-08	$0.55	$0.60	$0.52	$0.59	$0.59	1,745,266
2024-01-05	$0.55	$0.57	$0.53	$0.54	$0.54	660,185
2024-01-04	$0.56	$0.59	$0.54	$0.57	$0.57	789,429
2024-01-03	$0.60	$0.60	$0.53	$0.56	$0.56	1,272,558
2024-01-02	$0.56	$0.60	$0.56	$0.59	$0.59	908,841
2023-12-29	$0.56	$0.59	$0.55	$0.57	$0.57	1,583,339
2023-12-28	$0.51	$0.57	$0.51	$0.55	$0.55	1,648,434
2023-12-27	$0.52	$0.54	$0.51	$0.51	$0.51	1,460,574
2023-12-26	$0.52	$0.54	$0.51	$0.52	$0.52	1,149,820
2023-12-22	$0.47	$0.52	$0.47	$0.51	$0.51	1,215,533
2023-12-21	$0.46	$0.49	$0.46	$0.47	$0.47	707,575
2023-12-20	$0.47	$0.50	$0.46	$0.47	$0.47	1,501,290
2023-12-19	$0.47	$0.49	$0.46	$0.48	$0.48	1,372,514
2023-12-18	$0.49	$0.50	$0.47	$0.49	$0.49	704,190
2023-12-15	$0.49	$0.52	$0.47	$0.47	$0.47	2,617,148
2023-12-14	$0.49	$0.54	$0.48	$0.53	$0.53	2,397,179
2023-12-13	$0.46	$0.50	$0.46	$0.50	$0.50	2,005,715
2023-12-12	$0.50	$0.50	$0.46	$0.46	$0.46	1,249,051
2023-12-11	$0.49	$0.50	$0.48	$0.49	$0.49	1,215,795
2023-12-08	$0.50	$0.52	$0.50	$0.51	$0.51	626,380
2023-12-07	$0.52	$0.52	$0.50	$0.51	$0.51	482,795
2023-12-06	$0.50	$0.52	$0.50	$0.52	$0.52	601,503
2023-12-05	$0.50	$0.53	$0.50	$0.51	$0.51	650,089
2023-12-04	$0.51	$0.53	$0.51	$0.52	$0.52	1,050,664
2023-12-01	$0.50	$0.53	$0.47	$0.53	$0.53	1,130,470
2023-11-30	$0.46	$0.50	$0.46	$0.49	$0.49	1,411,824
2023-11-29	$0.44	$0.47	$0.43	$0.47	$0.47	1,862,053
2023-11-28	$0.46	$0.46	$0.42	$0.42	$0.42	1,893,282
2023-11-27	$0.49	$0.50	$0.45	$0.45	$0.45	1,961,164
2023-11-24	$0.47	$0.52	$0.47	$0.50	$0.50	539,644
2023-11-22	$0.46	$0.49	$0.45	$0.49	$0.49	1,065,858
2023-11-21	$0.51	$0.52	$0.47	$0.47	$0.47	1,365,022
2023-11-20	$0.48	$0.52	$0.48	$0.52	$0.52	918,897
2023-11-17	$0.53	$0.53	$0.47	$0.48	$0.48	1,275,574
2023-11-16	$0.54	$0.54	$0.50	$0.50	$0.50	1,319,510
2023-11-15	$0.51	$0.54	$0.49	$0.53	$0.53	1,460,745
2023-11-14	$0.47	$0.51	$0.45	$0.51	$0.51	1,409,356
2023-11-13	$0.45	$0.46	$0.41	$0.45	$0.45	1,299,493
2023-11-10	$0.50	$0.50	$0.43	$0.45	$0.45	3,784,118
2023-11-09	$0.53	$0.53	$0.47	$0.48	$0.48	2,491,391
2023-11-08	$0.53	$0.57	$0.50	$0.50	$0.50	1,225,364
2023-11-07	$0.53	$0.56	$0.52	$0.55	$0.55	1,043,732
2023-11-06	$0.57	$0.57	$0.52	$0.53	$0.53	2,830,671
2023-11-03	$0.50	$0.55	$0.49	$0.55	$0.55	2,211,277
2023-11-02	$0.49	$0.50	$0.46	$0.49	$0.49	1,702,597
2023-11-01	$0.47	$0.49	$0.46	$0.49	$0.49	792,785
2023-10-31	$0.45	$0.48	$0.44	$0.47	$0.47	1,685,594
2023-10-30	$0.48	$0.48	$0.44	$0.46	$0.46	2,397,231
2023-10-27	$0.49	$0.50	$0.47	$0.47	$0.47	1,113,626
2023-10-26	$0.49	$0.50	$0.48	$0.49	$0.49	2,631,043
2023-10-25	$0.49	$0.50	$0.45	$0.50	$0.50	5,607,829
2023-10-24	$0.47	$0.50	$0.46	$0.48	$0.48	2,741,026
2023-10-23	$0.50	$0.51	$0.47	$0.48	$0.48	2,374,316
2023-10-20	$0.54	$0.56	$0.50	$0.52	$0.52	1,381,968
2023-10-19	$0.53	$0.57	$0.51	$0.54	$0.54	3,323,502
2023-10-18	$0.58	$0.58	$0.53	$0.55	$0.55	730,756
2023-10-17	$0.53	$0.57	$0.53	$0.56	$0.56	1,627,750
2023-10-16	$0.52	$0.54	$0.52	$0.53	$0.53	1,011,146
2023-10-13	$0.54	$0.55	$0.52	$0.54	$0.54	1,508,454
2023-10-12	$0.52	$0.53	$0.49	$0.52	$0.52	1,665,626
2023-10-11	$0.55	$0.55	$0.52	$0.52	$0.52	812,385
2023-10-10	$0.50	$0.54	$0.50	$0.54	$0.54	1,558,600
2023-10-09	$0.54	$0.54	$0.49	$0.51	$0.51	2,970,853
2023-10-06	$0.52	$0.54	$0.50	$0.54	$0.54	1,098,099
2023-10-05	$0.53	$0.53	$0.51	$0.53	$0.53	725,785
2023-10-04	$0.53	$0.54	$0.52	$0.53	$0.53	1,659,285
2023-10-03	$0.57	$0.57	$0.54	$0.55	$0.55	1,000,038
2023-10-02	$0.58	$0.61	$0.55	$0.57	$0.57	1,103,379
2023-09-29	$0.61	$0.62	$0.58	$0.60	$0.60	1,511,552
2023-09-28	$0.60	$0.61	$0.58	$0.61	$0.61	452,367
2023-09-27	$0.61	$0.62	$0.58	$0.60	$0.60	484,345
2023-09-26	$0.61	$0.63	$0.60	$0.61	$0.61	382,322
2023-09-25	$0.62	$0.62	$0.58	$0.61	$0.61	935,112
2023-09-22	$0.66	$0.67	$0.61	$0.62	$0.62	1,111,776
2023-09-21	$0.71	$0.71	$0.66	$0.66	$0.66	598,480
2023-09-20	$0.68	$0.71	$0.67	$0.71	$0.71	1,348,496
2023-09-19	$0.68	$0.69	$0.65	$0.68	$0.68	496,014
2023-09-18	$0.69	$0.72	$0.65	$0.69	$0.69	1,445,582
2023-09-15	$0.68	$0.73	$0.68	$0.71	$0.71	3,360,561
2023-09-14	$0.70	$0.71	$0.66	$0.67	$0.67	895,596
2023-09-13	$0.66	$0.70	$0.64	$0.69	$0.69	3,128,372
2023-09-12	$0.65	$0.68	$0.63	$0.66	$0.66	2,304,961
2023-09-11	$0.58	$0.68	$0.57	$0.65	$0.65	2,909,401
2023-09-08	$0.59	$0.59	$0.56	$0.58	$0.58	3,799,006
2023-09-07	$0.57	$0.62	$0.57	$0.59	$0.59	1,854,068
2023-09-06	$0.58	$0.60	$0.56	$0.57	$0.57	1,181,864
2023-09-05	$0.61	$0.61	$0.58	$0.59	$0.59	1,419,192
2023-09-01	$0.59	$0.63	$0.59	$0.60	$0.60	1,350,411
2023-08-31	$0.61	$0.62	$0.58	$0.60	$0.60	1,556,599
2023-08-30	$0.61	$0.62	$0.59	$0.60	$0.60	1,964,902
2023-08-29	$0.64	$0.66	$0.62	$0.62	$0.62	1,701,975
2023-08-28	$0.64	$0.67	$0.64	$0.65	$0.65	1,848,862
2023-08-25	$0.64	$0.66	$0.62	$0.64	$0.64	3,931,007
2023-08-24	$0.69	$0.70	$0.64	$0.65	$0.65	2,578,991
2023-08-23	$0.68	$0.69	$0.66	$0.69	$0.69	1,812,471
2023-08-22	$0.71	$0.73	$0.66	$0.68	$0.68	2,951,865
2023-08-21	$0.73	$0.74	$0.71	$0.71	$0.71	2,502,434
2023-08-18	$0.72	$0.82	$0.72	$0.73	$0.73	5,539,815
2023-08-17	$0.77	$0.79	$0.69	$0.72	$0.72	3,846,897
2023-08-16	$0.80	$0.84	$0.75	$0.77	$0.77	3,602,115
2023-08-15	$0.84	$0.89	$0.81	$0.81	$0.81	7,423,666
2023-08-14	$0.92	$0.92	$0.82	$0.82	$0.82	5,649,781
2023-08-11	$1.03	$1.04	$0.88	$0.93	$0.93	14,834,461
2023-08-10	$0.89	$1.09	$0.88	$1.05	$1.05	14,192,811
2023-08-09	$0.92	$0.99	$0.86	$0.91	$0.91	16,572,157
2023-08-08	$0.93	$1.03	$0.81	$1.00	$1.00	39,205,155
2023-08-07	$0.78	$1.12	$0.69	$1.02	$1.02	170,535,444
2023-08-04	$0.52	$0.55	$0.52	$0.53	$0.53	881,881
2023-08-03	$0.52	$0.53	$0.51	$0.52	$0.52	769,299
2023-08-02	$0.51	$0.53	$0.51	$0.52	$0.52	1,329,433
2023-08-01	$0.55	$0.55	$0.51	$0.52	$0.52	1,785,691
2023-07-31	$0.54	$0.57	$0.54	$0.54	$0.54	1,137,508
2023-07-28	$0.51	$0.55	$0.51	$0.55	$0.55	1,502,806
2023-07-27	$0.54	$0.54	$0.51	$0.51	$0.51	1,378,055
2023-07-26	$0.52	$0.54	$0.51	$0.54	$0.54	1,931,447
2023-07-25	$0.53	$0.54	$0.51	$0.52	$0.52	3,910,486
2023-07-24	$0.56	$0.57	$0.53	$0.53	$0.53	3,133,908
2023-07-21	$0.56	$0.57	$0.55	$0.56	$0.56	1,328,149
2023-07-20	$0.56	$0.56	$0.55	$0.55	$0.55	1,517,388
2023-07-19	$0.57	$0.58	$0.56	$0.56	$0.56	1,343,264
2023-07-18	$0.57	$0.57	$0.55	$0.57	$0.57	1,729,097
2023-07-17	$0.56	$0.56	$0.54	$0.55	$0.55	1,189,234
2023-07-14	$0.57	$0.58	$0.54	$0.55	$0.55	2,131,178
2023-07-13	$0.58	$0.59	$0.57	$0.57	$0.57	1,850,482
2023-07-12	$0.57	$0.59	$0.57	$0.57	$0.57	1,688,186
2023-07-11	$0.57	$0.59	$0.56	$0.58	$0.58	1,129,212
2023-07-10	$0.57	$0.58	$0.55	$0.57	$0.57	1,441,674
2023-07-07	$0.55	$0.57	$0.55	$0.55	$0.55	1,349,373
2023-07-06	$0.58	$0.59	$0.55	$0.55	$0.55	2,372,530
2023-07-05	$0.56	$0.59	$0.56	$0.57	$0.57	1,862,018
2023-07-03	$0.57	$0.59	$0.57	$0.57	$0.57	1,351,836
2023-06-30	$0.59	$0.59	$0.56	$0.58	$0.58	3,079,392
2023-06-29	$0.56	$0.58	$0.55	$0.58	$0.58	4,165,762
2023-06-28	$0.58	$0.59	$0.55	$0.57	$0.57	4,155,031
2023-06-27	$0.60	$0.61	$0.57	$0.58	$0.58	6,398,954
2023-06-26	$0.59	$0.61	$0.58	$0.60	$0.60	5,533,498
2023-06-23	$0.55	$0.60	$0.54	$0.58	$0.58	31,196,018
2023-06-22	$0.53	$0.57	$0.53	$0.55	$0.55	5,203,884
2023-06-21	$0.55	$0.55	$0.52	$0.53	$0.53	5,621,251
2023-06-20	$0.58	$0.59	$0.55	$0.55	$0.55	5,401,105
2023-06-16	$0.58	$0.58	$0.56	$0.57	$0.57	5,278,933
2023-06-15	$0.55	$0.59	$0.55	$0.56	$0.56	4,963,504
2023-06-14	$0.57	$0.58	$0.55	$0.55	$0.55	5,356,253
2023-06-13	$0.58	$0.59	$0.57	$0.58	$0.58	5,366,064
2023-06-12	$0.59	$0.59	$0.56	$0.57	$0.57	3,921,572
2023-06-09	$0.62	$0.62	$0.59	$0.59	$0.59	3,025,073
2023-06-08	$0.61	$0.62	$0.60	$0.60	$0.60	4,547,225
2023-06-07	$0.61	$0.62	$0.60	$0.60	$0.60	3,049,835
2023-06-06	$0.61	$0.62	$0.59	$0.61	$0.61	4,408,224
2023-06-05	$0.62	$0.62	$0.60	$0.61	$0.61	2,552,193
2023-06-02	$0.61	$0.62	$0.60	$0.62	$0.62	2,678,811
2023-06-01	$0.62	$0.62	$0.59	$0.60	$0.60	4,504,951
2023-05-31	$0.63	$0.65	$0.58	$0.58	$0.58	7,004,834
2023-05-30	$0.64	$0.65	$0.61	$0.62	$0.62	3,036,310
2023-05-26	$0.64	$0.65	$0.62	$0.63	$0.63	1,653,740
2023-05-25	$0.65	$0.67	$0.63	$0.64	$0.64	3,056,091
2023-05-24	$0.69	$0.69	$0.65	$0.65	$0.65	2,647,502
2023-05-23	$0.73	$0.74	$0.67	$0.67	$0.67	3,991,976
2023-05-22	$0.73	$0.76	$0.72	$0.73	$0.73	2,445,510
2023-05-19	$0.70	$0.74	$0.68	$0.72	$0.72	2,515,946
2023-05-18	$0.71	$0.71	$0.65	$0.67	$0.67	3,593,548
2023-05-17	$0.71	$0.72	$0.68	$0.70	$0.70	2,851,616
2023-05-16	$0.72	$0.75	$0.71	$0.72	$0.72	1,905,333
2023-05-15	$0.73	$0.78	$0.72	$0.76	$0.76	1,341,870
2023-05-12	$0.74	$0.75	$0.71	$0.73	$0.73	2,300,637
2023-05-11	$0.74	$0.77	$0.72	$0.74	$0.74	3,148,478
2023-05-10	$0.79	$0.79	$0.73	$0.75	$0.75	3,929,682
2023-05-09	$0.74	$0.78	$0.73	$0.77	$0.77	3,045,626
2023-05-08	$0.79	$0.81	$0.72	$0.77	$0.77	1,882,610
2023-05-05	$0.79	$0.84	$0.78	$0.82	$0.82	1,269,952
2023-05-04	$0.76	$0.82	$0.75	$0.79	$0.79	2,917,453
2023-05-03	$0.75	$0.85	$0.75	$0.80	$0.80	2,371,927
2023-05-02	$0.76	$0.78	$0.72	$0.76	$0.76	1,480,967
2023-05-01	$0.75	$0.78	$0.74	$0.77	$0.77	1,460,763
2023-04-28	$0.76	$0.81	$0.73	$0.75	$0.75	2,160,852
2023-04-27	$0.80	$0.82	$0.77	$0.79	$0.79	1,671,680
2023-04-26	$0.78	$0.82	$0.77	$0.80	$0.80	2,372,424
2023-04-25	$0.79	$0.87	$0.78	$0.78	$0.78	2,635,109
2023-04-24	$0.87	$0.88	$0.79	$0.81	$0.81	3,208,900
2023-04-21	$0.86	$0.89	$0.82	$0.87	$0.87	2,627,995
2023-04-20	$0.93	$0.93	$0.85	$0.86	$0.86	2,722,813
2023-04-19	$0.93	$0.96	$0.90	$0.94	$0.94	3,869,454
2023-04-18	$0.98	$1.00	$0.92	$0.93	$0.93	1,782,490
2023-04-17	$0.93	$1.00	$0.93	$0.98	$0.98	3,125,255
2023-04-14	$1.07	$1.09	$0.91	$0.93	$0.93	7,293,159
2023-04-13	$0.96	$1.05	$0.94	$1.03	$1.03	2,746,549
2023-04-12	$0.95	$1.01	$0.93	$0.94	$0.94	5,494,902
2023-04-11	$0.84	$0.98	$0.84	$0.93	$0.93	8,940,594
2023-04-10	$0.79	$0.87	$0.76	$0.84	$0.84	3,660,746
2023-04-06	$0.73	$0.81	$0.72	$0.79	$0.79	6,340,210
2023-04-05	$0.72	$0.77	$0.69	$0.73	$0.73	9,723,393
2023-04-04	$0.73	$0.74	$0.67	$0.69	$0.69	63,939,556
2023-04-03	$0.70	$0.75	$0.67	$0.73	$0.73	9,390,822
2023-03-31	$0.66	$0.71	$0.62	$0.70	$0.70	16,154,174
2023-03-30	$0.65	$0.67	$0.60	$0.64	$0.64	15,689,750
2023-03-29	$0.71	$0.74	$0.71	$0.73	$0.73	3,648,213
2023-03-28	$0.77	$0.78	$0.71	$0.71	$0.71	3,647,634
2023-03-27	$0.73	$0.81	$0.73	$0.77	$0.77	6,449,524
2023-03-24	$0.76	$0.76	$0.71	$0.72	$0.72	3,838,943
2023-03-23	$0.81	$0.83	$0.74	$0.74	$0.74	5,351,193
2023-03-22	$0.87	$0.88	$0.78	$0.79	$0.79	5,540,593
2023-03-21	$0.96	$0.96	$0.86	$0.87	$0.87	5,329,702
2023-03-20	$1.01	$1.01	$0.92	$0.93	$0.93	8,536,320
2023-03-17	$1.12	$1.15	$0.96	$0.98	$0.98	5,897,958
2023-03-16	$1.13	$1.20	$1.08	$1.12	$1.12	2,770,906
2023-03-15	$1.19	$1.21	$1.14	$1.14	$1.14	2,521,671
2023-03-14	$1.24	$1.25	$1.15	$1.20	$1.20	1,979,520
2023-03-13	$1.19	$1.25	$1.17	$1.20	$1.20	3,261,942
2023-03-10	$1.23	$1.24	$1.15	$1.19	$1.19	2,220,232
2023-03-09	$1.27	$1.33	$1.21	$1.22	$1.22	1,636,383
2023-03-08	$1.36	$1.36	$1.23	$1.27	$1.27	1,696,745
2023-03-07	$1.46	$1.46	$1.33	$1.33	$1.33	1,561,546
2023-03-06	$1.57	$1.59	$1.41	$1.44	$1.44	2,549,130
2023-03-03	$1.54	$1.60	$1.51	$1.57	$1.57	3,636,566
2023-03-02	$1.44	$1.56	$1.43	$1.54	$1.54	5,001,124
2023-03-01	$1.42	$1.58	$1.41	$1.51	$1.51	4,386,992
2023-02-28	$1.38	$1.43	$1.35	$1.38	$1.38	2,984,629
2023-02-27	$1.45	$1.47	$1.38	$1.39	$1.39	4,557,822
2023-02-24	$1.77	$1.82	$1.46	$1.49	$1.49	19,501,241
2023-02-23	$3.01	$3.04	$2.89	$2.96	$2.96	1,731,941
2023-02-22	$2.85	$3.06	$2.84	$3.01	$3.01	1,674,406
2023-02-21	$3.03	$3.08	$2.83	$2.83	$2.83	2,472,198
2023-02-17	$3.01	$3.07	$2.94	$3.07	$3.07	1,221,618
2023-02-16	$3.03	$3.07	$2.94	$2.98	$2.98	2,575,880
2023-02-15	$2.99	$3.11	$2.97	$3.11	$3.11	1,666,333
2023-02-14	$3.06	$3.09	$2.93	$3.02	$3.02	1,304,857
2023-02-13	$2.95	$3.09	$2.90	$3.08	$3.08	1,184,288
2023-02-10	$2.94	$3.03	$2.87	$2.93	$2.93	1,317,944
2023-02-09	$3.11	$3.17	$2.99	$3.00	$3.00	1,341,029
2023-02-08	$3.10	$3.16	$3.06	$3.08	$3.08	1,054,233
2023-02-07	$3.08	$3.19	$3.04	$3.15	$3.15	921,382
2023-02-06	$3.06	$3.16	$3.03	$3.09	$3.09	1,240,842
2023-02-03	$2.93	$3.15	$2.89	$3.09	$3.09	1,509,001
2023-02-02	$3.00	$3.03	$2.86	$3.00	$3.00	2,067,743
2023-02-01	$2.74	$2.96	$2.70	$2.95	$2.95	2,187,813
2023-01-31	$2.59	$2.77	$2.59	$2.72	$2.72	2,237,443
2023-01-30	$2.61	$2.64	$2.51	$2.61	$2.61	1,301,018
2023-01-27	$2.42	$2.63	$2.41	$2.61	$2.61	1,789,974
2023-01-26	$2.36	$2.47	$2.32	$2.46	$2.46	1,601,061
2023-01-25	$2.22	$2.33	$2.19	$2.33	$2.33	1,830,345
2023-01-24	$2.24	$2.35	$2.20	$2.27	$2.27	1,510,969
2023-01-23	$2.30	$2.34	$2.22	$2.24	$2.24	935,558
2023-01-20	$2.38	$2.38	$2.23	$2.32	$2.32	1,039,810
2023-01-19	$2.38	$2.38	$2.29	$2.34	$2.34	702,556
2023-01-18	$2.51	$2.58	$2.35	$2.37	$2.37	720,205
2023-01-17	$2.52	$2.53	$2.41	$2.49	$2.49	965,612
2023-01-13	$2.42	$2.58	$2.38	$2.52	$2.52	1,142,482
2023-01-12	$2.32	$2.43	$2.27	$2.41	$2.41	1,757,578
2023-01-11	$2.42	$2.43	$2.29	$2.32	$2.32	1,046,709
2023-01-10	$2.35	$2.45	$2.35	$2.42	$2.42	1,086,833
2023-01-09	$2.48	$2.48	$2.34	$2.36	$2.36	1,222,965
2023-01-06	$2.42	$2.48	$2.32	$2.42	$2.42	1,065,812
2023-01-05	$2.34	$2.41	$2.27	$2.39	$2.39	1,214,035
2023-01-04	$2.25	$2.36	$2.19	$2.34	$2.34	1,717,147
2023-01-03	$2.29	$2.36	$2.15	$2.19	$2.19	1,642,201
2022-12-30	$2.15	$2.27	$2.14	$2.26	$2.26	1,512,528
2022-12-29	$2.12	$2.24	$2.12	$2.20	$2.20	1,723,286
2022-12-28	$2.04	$2.11	$2.02	$2.07	$2.07	1,414,886
2022-12-27	$2.15	$2.20	$1.99	$2.03	$2.03	1,581,305
2022-12-23	$2.33	$2.33	$2.13	$2.15	$2.15	1,361,430
2022-12-22	$2.45	$2.48	$2.27	$2.30	$2.30	936,617
2022-12-21	$2.45	$2.55	$2.44	$2.48	$2.48	1,125,373
2022-12-20	$2.42	$2.51	$2.42	$2.44	$2.44	1,570,449
2022-12-19	$2.65	$2.70	$2.41	$2.44	$2.44	1,163,891
2022-12-16	$2.66	$2.68	$2.58	$2.66	$2.66	3,111,771
2022-12-15	$2.71	$2.76	$2.64	$2.70	$2.70	1,460,192
2022-12-14	$2.78	$2.79	$2.70	$2.74	$2.74	1,138,687
2022-12-13	$2.85	$2.92	$2.74	$2.77	$2.77	1,344,121
2022-12-12	$2.75	$2.81	$2.67	$2.71	$2.71	1,248,774
2022-12-09	$2.87	$2.92	$2.79	$2.80	$2.80	863,699
2022-12-08	$2.93	$2.99	$2.82	$2.90	$2.90	913,819
2022-12-07	$2.93	$3.01	$2.89	$2.91	$2.91	973,528
2022-12-06	$2.87	$2.97	$2.85	$2.91	$2.91	1,314,879
2022-12-05	$3.05	$3.18	$2.95	$2.97	$2.97	2,931,586
2022-12-02	$2.84	$3.10	$2.84	$3.05	$3.05	2,838,939
2022-12-01	$2.80	$3.02	$2.73	$2.88	$2.88	14,782,964
2022-11-30	$2.88	$2.95	$2.75	$2.80	$2.80	5,132,930
2022-11-29	$3.11	$3.14	$2.90	$2.91	$2.91	2,520,846
2022-11-28	$3.22	$3.26	$3.08	$3.10	$3.10	704,609
2022-11-25	$3.27	$3.30	$3.23	$3.24	$3.24	355,135
2022-11-23	$3.40	$3.49	$3.28	$3.28	$3.28	618,845
2022-11-22	$3.37	$3.44	$3.26	$3.43	$3.43	882,804
2022-11-21	$3.43	$3.50	$3.31	$3.36	$3.36	822,039
2022-11-18	$3.51	$3.51	$3.32	$3.49	$3.49	1,242,477
2022-11-17	$3.41	$3.45	$3.29	$3.43	$3.43	932,652
2022-11-16	$3.85	$3.88	$3.42	$3.52	$3.52	2,031,575
2022-11-15	$4.18	$4.37	$3.91	$3.92	$3.92	2,382,309
2022-11-14	$4.30	$4.30	$4.03	$4.08	$4.08	1,149,381
2022-11-11	$3.89	$4.30	$3.84	$4.28	$4.28	1,556,551
2022-11-10	$3.66	$3.93	$3.66	$3.89	$3.89	1,222,168
2022-11-09	$3.76	$3.79	$3.58	$3.58	$3.58	871,049
2022-11-08	$3.82	$3.84	$3.71	$3.79	$3.79	904,725
2022-11-07	$3.83	$3.85	$3.70	$3.80	$3.80	1,106,982
2022-11-04	$3.75	$3.81	$3.56	$3.77	$3.77	1,142,199
2022-11-03	$3.59	$3.59	$3.49	$3.56	$3.56	1,020,227
2022-11-02	$3.79	$3.83	$3.62	$3.64	$3.64	985,484
2022-11-01	$3.85	$3.91	$3.79	$3.81	$3.81	976,774
2022-10-31	$3.71	$3.88	$3.69	$3.76	$3.76	1,329,917
2022-10-28	$3.70	$3.77	$3.59	$3.76	$3.76	1,153,382
2022-10-27	$3.84	$3.92	$3.65	$3.66	$3.66	946,456
2022-10-26	$3.72	$3.86	$3.67	$3.76	$3.76	797,752
2022-10-25	$3.56	$3.73	$3.54	$3.68	$3.68	1,452,223
2022-10-24	$3.47	$3.58	$3.39	$3.57	$3.57	843,534
2022-10-21	$3.38	$3.50	$3.25	$3.49	$3.49	1,376,693
2022-10-20	$3.32	$3.42	$3.28	$3.35	$3.35	1,545,555
2022-10-19	$3.62	$3.64	$3.33	$3.35	$3.35	1,493,981
2022-10-18	$3.65	$3.77	$3.62	$3.65	$3.65	1,416,015
2022-10-17	$3.61	$3.69	$3.50	$3.63	$3.63	2,089,876
2022-10-14	$3.64	$3.73	$3.54	$3.55	$3.55	1,405,256
2022-10-13	$3.47	$3.75	$3.42	$3.62	$3.62	1,944,897
2022-10-12	$3.50	$3.62	$3.48	$3.52	$3.52	1,575,865
2022-10-11	$3.52	$3.69	$3.46	$3.56	$3.56	1,567,488
2022-10-10	$3.52	$3.62	$3.48	$3.55	$3.55	1,642,922
2022-10-07	$3.44	$3.55	$3.21	$3.53	$3.53	4,055,070
2022-10-06	$3.36	$3.43	$3.29	$3.38	$3.38	1,428,264
2022-10-05	$3.28	$3.38	$3.23	$3.36	$3.36	1,440,204
2022-10-04	$3.18	$3.35	$3.18	$3.35	$3.35	1,732,117
2022-10-03	$3.25	$3.27	$3.06	$3.14	$3.14	2,080,907
2022-09-30	$3.06	$3.36	$3.06	$3.20	$3.20	2,149,798
2022-09-29	$3.19	$3.20	$2.96	$3.04	$3.04	2,310,439
2022-09-28	$3.07	$3.22	$3.07	$3.21	$3.21	1,468,638
2022-09-27	$3.10	$3.17	$3.00	$3.05	$3.05	1,603,343
2022-09-26	$3.09	$3.17	$3.03	$3.08	$3.08	1,650,249
2022-09-23	$3.16	$3.20	$3.07	$3.14	$3.14	1,663,633
2022-09-22	$3.28	$3.30	$3.12	$3.22	$3.22	1,379,382
2022-09-21	$3.41	$3.44	$3.26	$3.29	$3.29	1,402,895
2022-09-20	$3.48	$3.52	$3.32	$3.40	$3.40	1,887,297
2022-09-19	$3.42	$3.57	$3.39	$3.55	$3.55	2,554,031
2022-09-16	$3.62	$3.62	$3.40	$3.47	$3.47	4,636,673
2022-09-15	$3.50	$3.68	$3.46	$3.66	$3.66	2,451,916
2022-09-14	$3.48	$3.56	$3.41	$3.55	$3.55	1,488,405
2022-09-13	$3.71	$3.75	$3.50	$3.55	$3.55	1,662,587
2022-09-12	$3.76	$3.83	$3.53	$3.81	$3.81	2,099,888
2022-09-09	$3.79	$3.85	$3.70	$3.74	$3.74	2,470,568
2022-09-08	$3.74	$3.82	$3.69	$3.76	$3.76	1,322,669
2022-09-07	$3.69	$3.88	$3.63	$3.80	$3.80	2,081,488
2022-09-06	$4.00	$4.02	$3.74	$3.76	$3.76	1,838,363
2022-09-02	$4.07	$4.07	$3.94	$4.01	$4.01	1,402,726
2022-09-01	$3.90	$4.03	$3.79	$4.02	$4.02	1,628,674
2022-08-31	$4.07	$4.11	$3.94	$3.94	$3.94	2,420,851
2022-08-30	$4.34	$4.36	$4.00	$4.03	$4.03	2,519,318
2022-08-29	$4.33	$4.40	$4.26	$4.28	$4.28	1,262,216
2022-08-26	$4.76	$4.76	$4.38	$4.38	$4.38	1,239,443
2022-08-25	$4.76	$4.79	$4.65	$4.74	$4.74	1,139,359
2022-08-24	$4.57	$4.78	$4.56	$4.72	$4.72	960,860
2022-08-23	$4.54	$4.57	$4.39	$4.53	$4.53	1,304,414
2022-08-22	$4.54	$4.65	$4.49	$4.54	$4.54	1,102,865
2022-08-19	$4.62	$4.72	$4.54	$4.60	$4.60	1,391,206
2022-08-18	$4.64	$4.75	$4.56	$4.68	$4.68	1,346,054
2022-08-17	$4.60	$4.79	$4.58	$4.72	$4.72	1,438,358
2022-08-16	$4.88	$4.88	$4.67	$4.68	$4.68	1,548,889
2022-08-15	$5.08	$5.18	$4.85	$4.91	$4.91	1,869,694
2022-08-12	$4.94	$5.15	$4.94	$5.14	$5.14	1,689,766
2022-08-11	$4.92	$5.06	$4.83	$4.95	$4.95	1,934,304
2022-08-10	$4.84	$4.87	$4.65	$4.85	$4.85	1,639,513
2022-08-09	$4.85	$4.92	$4.70	$4.71	$4.71	1,877,337
2022-08-08	$4.57	$4.95	$4.56	$4.87	$4.87	3,700,488
2022-08-05	$4.17	$4.91	$4.15	$4.88	$4.88	2,410,066
2022-08-04	$4.43	$4.55	$4.32	$4.42	$4.42	1,962,475
2022-08-03	$4.08	$4.47	$4.07	$4.47	$4.47	3,060,524
2022-08-02	$3.74	$4.03	$3.72	$4.03	$4.03	1,904,594
2022-08-01	$3.91	$3.94	$3.77	$3.77	$3.77	1,772,789
2022-07-29	$4.01	$4.12	$3.88	$3.96	$3.96	2,174,724
2022-07-28	$4.12	$4.18	$3.91	$4.05	$4.05	1,704,247
2022-07-27	$3.98	$4.12	$3.87	$4.12	$4.12	1,909,235
2022-07-26	$3.70	$3.97	$3.67	$3.94	$3.94	1,959,525
2022-07-25	$3.71	$3.75	$3.61	$3.72	$3.72	1,695,026
2022-07-22	$3.94	$3.95	$3.62	$3.68	$3.68	1,884,075
2022-07-21	$4.01	$4.02	$3.87	$3.97	$3.97	1,600,588
2022-07-20	$3.75	$4.02	$3.75	$4.02	$4.02	2,937,100
2022-07-19	$3.56	$3.80	$3.56	$3.76	$3.76	2,979,417
2022-07-18	$3.67	$3.72	$3.47	$3.50	$3.50	3,064,184
2022-07-15	$3.46	$3.60	$3.35	$3.58	$3.58	15,415,940
2022-07-14	$3.52	$3.53	$3.24	$3.41	$3.41	7,610,526
2022-07-13	$3.51	$3.66	$3.46	$3.53	$3.53	2,890,664
2022-07-12	$3.57	$3.63	$3.37	$3.58	$3.58	2,723,121
2022-07-11	$3.82	$3.89	$3.52	$3.53	$3.53	2,460,583
2022-07-08	$3.88	$3.93	$3.75	$3.83	$3.83	2,359,053
2022-07-07	$3.94	$4.07	$3.87	$3.93	$3.93	3,182,054
2022-07-06	$3.91	$4.06	$3.88	$3.90	$3.90	1,718,637
2022-07-05	$3.76	$3.95	$3.63	$3.93	$3.93	2,650,201
2022-07-01	$3.73	$3.84	$3.67	$3.75	$3.75	2,373,456
2022-06-30	$3.93	$3.93	$3.74	$3.80	$3.80	2,748,589
2022-06-29	$4.02	$4.06	$3.88	$3.96	$3.96	4,177,018
2022-06-28	$4.18	$4.24	$3.95	$4.02	$4.02	2,085,735
2022-06-27	$4.10	$4.26	$3.93	$4.20	$4.20	3,238,850
2022-06-24	$4.20	$4.26	$3.98	$4.03	$4.03	24,401,982
2022-06-23	$3.90	$4.18	$3.84	$4.16	$4.16	3,588,936
2022-06-22	$3.61	$3.95	$3.58	$3.84	$3.84	2,564,952
2022-06-21	$3.42	$3.79	$3.42	$3.67	$3.67	4,569,754
2022-06-17	$3.27	$3.57	$3.26	$3.47	$3.47	5,606,191
2022-06-16	$3.27	$3.31	$3.11	$3.24	$3.24	2,144,449
2022-06-15	$3.27	$3.41	$3.23	$3.36	$3.36	2,637,176
2022-06-14	$3.21	$3.35	$3.12	$3.27	$3.27	2,277,303
2022-06-13	$3.23	$3.25	$3.02	$3.17	$3.17	3,024,321
2022-06-10	$3.44	$3.48	$3.28	$3.32	$3.32	1,764,803
2022-06-09	$3.70	$3.75	$3.50	$3.51	$3.51	1,848,131
2022-06-08	$3.64	$3.83	$3.61	$3.72	$3.72	2,009,383
2022-06-07	$3.53	$3.66	$3.49	$3.64	$3.64	2,324,012
2022-06-06	$3.71	$3.76	$3.47	$3.55	$3.55	2,049,243
2022-06-03	$3.65	$3.77	$3.58	$3.63	$3.63	2,285,537
2022-06-02	$3.53	$3.71	$3.44	$3.66	$3.66	2,358,385
2022-06-01	$3.47	$3.72	$3.42	$3.55	$3.55	4,493,178
2022-05-31	$3.50	$3.70	$3.39	$3.48	$3.48	4,003,808
2022-05-27	$3.45	$3.59	$3.35	$3.54	$3.54	2,281,840
2022-05-26	$3.47	$3.60	$3.42	$3.46	$3.46	2,241,410
2022-05-25	$3.40	$3.50	$3.31	$3.46	$3.46	3,826,727
2022-05-24	$3.54	$3.55	$3.30	$3.39	$3.39	3,229,809
2022-05-23	$3.90	$3.92	$3.55	$3.57	$3.57	4,365,928
2022-05-20	$3.94	$4.07	$3.70	$3.88	$3.88	1,684,653
2022-05-19	$3.80	$3.97	$3.75	$3.91	$3.91	2,590,376
2022-05-18	$3.83	$3.98	$3.73	$3.80	$3.80	2,852,105
2022-05-17	$4.03	$4.04	$3.84	$3.94	$3.94	1,964,871
2022-05-16	$3.95	$4.08	$3.86	$3.88	$3.88	2,958,468
2022-05-13	$3.76	$4.06	$3.76	$3.99	$3.99	2,485,695
2022-05-12	$3.53	$3.80	$3.52	$3.73	$3.73	2,993,619
2022-05-11	$3.82	$3.91	$3.53	$3.59	$3.59	2,665,900
2022-05-10	$3.79	$4.03	$3.64	$3.87	$3.87	3,524,615
2022-05-09	$4.30	$4.32	$3.67	$3.71	$3.71	5,037,505
2022-05-06	$4.40	$4.46	$4.04	$4.35	$4.35	4,508,527
2022-05-05	$4.61	$4.61	$4.33	$4.44	$4.44	2,207,438
2022-05-04	$4.50	$4.68	$4.27	$4.66	$4.66	2,536,126
2022-05-03	$4.50	$4.71	$4.44	$4.51	$4.51	3,511,487
2022-05-02	$4.13	$4.52	$4.11	$4.50	$4.50	4,028,365
2022-04-29	$4.22	$4.34	$4.09	$4.13	$4.13	4,358,782
2022-04-28	$4.29	$4.29	$3.87	$4.21	$4.21	6,373,771
2022-04-27	$4.38	$4.44	$4.17	$4.26	$4.26	5,338,711
2022-04-26	$4.64	$4.74	$4.30	$4.33	$4.33	3,990,643
2022-04-25	$4.59	$4.77	$4.51	$4.72	$4.72	2,727,421
2022-04-22	$4.55	$4.64	$4.40	$4.56	$4.56	2,666,074
2022-04-21	$4.71	$4.76	$4.37	$4.50	$4.50	3,196,512
2022-04-20	$4.58	$4.80	$4.41	$4.66	$4.66	4,393,601
2022-04-19	$4.79	$4.92	$4.53	$4.63	$4.63	6,206,698
2022-04-18	$4.00	$4.78	$3.78	$4.74	$4.74	20,839,221
2022-04-14	$6.12	$6.26	$5.98	$6.16	$6.16	9,697,945
2022-04-13	$5.71	$6.23	$5.61	$6.17	$6.17	4,421,765
2022-04-12	$5.66	$5.96	$5.63	$5.71	$5.71	5,620,670
2022-04-11	$5.42	$5.67	$5.39	$5.60	$5.60	3,470,365
2022-04-08	$5.78	$5.85	$5.50	$5.51	$5.51	2,660,161
2022-04-07	$5.71	$5.83	$5.51	$5.77	$5.77	2,515,091
2022-04-06	$5.59	$5.86	$5.48	$5.74	$5.74	3,195,357
2022-04-05	$5.73	$5.81	$5.56	$5.64	$5.64	2,636,367
2022-04-04	$5.56	$5.89	$5.56	$5.73	$5.73	3,486,519
2022-04-01	$5.38	$5.66	$5.31	$5.59	$5.59	3,673,453
2022-03-31	$5.68	$5.68	$5.35	$5.39	$5.39	2,725,849
2022-03-30	$5.75	$5.83	$5.50	$5.57	$5.57	3,961,422
2022-03-29	$5.59	$5.94	$5.58	$5.75	$5.75	3,788,666
2022-03-28	$5.67	$5.78	$5.45	$5.55	$5.55	3,160,946
2022-03-25	$5.88	$5.96	$5.55	$5.62	$5.62	2,203,112
2022-03-24	$6.18	$6.27	$5.85	$5.87	$5.87	3,443,653
2022-03-23	$6.00	$6.37	$5.94	$6.17	$6.17	2,850,126
2022-03-22	$5.68	$6.40	$5.61	$6.08	$6.08	5,371,854
2022-03-21	$5.55	$5.78	$5.47	$5.69	$5.69	3,760,156
2022-03-18	$5.45	$5.75	$5.43	$5.60	$5.60	4,688,699
2022-03-17	$4.69	$5.81	$4.60	$5.54	$5.54	9,298,619
2022-03-16	$4.47	$4.76	$4.35	$4.63	$4.63	6,877,973
2022-03-15	$3.95	$4.49	$3.88	$4.48	$4.48	8,854,325
2022-03-14	$5.00	$5.25	$3.99	$4.16	$4.16	26,150,614
2022-03-11	$10.98	$11.13	$10.55	$10.63	$10.63	1,118,853
2022-03-10	$10.90	$11.11	$10.56	$10.93	$10.93	1,745,832
2022-03-09	$10.87	$11.39	$10.73	$11.05	$11.05	2,978,278
2022-03-08	$10.16	$10.57	$9.88	$10.34	$10.34	1,418,700
2022-03-07	$10.35	$10.52	$9.91	$10.12	$10.12	1,466,059
2022-03-04	$10.46	$10.77	$10.31	$10.50	$10.50	1,672,844
2022-03-03	$10.81	$10.92	$10.27	$10.60	$10.60	2,117,560
2022-03-02	$10.92	$11.16	$10.65	$10.75	$10.75	1,567,951
2022-03-01	$10.41	$11.27	$10.33	$10.98	$10.98	2,335,979
2022-02-28	$9.87	$10.28	$9.75	$10.24	$10.24	2,188,607
2022-02-25	$10.24	$10.34	$9.86	$9.98	$9.98	1,757,484
2022-02-24	$9.48	$10.24	$9.31	$10.20	$10.20	2,286,362
2022-02-23	$10.39	$10.59	$9.76	$9.78	$9.78	1,785,011
2022-02-22	$10.35	$10.65	$10.28	$10.33	$10.33	1,609,545
2022-02-18	$10.58	$10.77	$10.33	$10.55	$10.55	1,587,211
2022-02-17	$10.94	$11.12	$10.60	$10.69	$10.69	1,508,717
2022-02-16	$11.15	$11.29	$10.77	$11.19	$11.19	1,481,109
2022-02-15	$11.03	$11.32	$10.94	$11.18	$11.18	1,433,888
2022-02-14	$10.88	$11.12	$10.81	$10.86	$10.86	1,605,314
2022-02-11	$11.03	$11.30	$10.76	$10.91	$10.91	1,336,215
2022-02-10	$11.10	$11.59	$10.95	$11.05	$11.05	1,654,422
2022-02-09	$10.75	$11.29	$10.69	$11.28	$11.28	1,575,536
2022-02-08	$10.56	$10.69	$10.19	$10.67	$10.67	1,245,712
2022-02-07	$10.50	$10.84	$10.42	$10.58	$10.58	1,571,816
2022-02-04	$9.90	$10.63	$9.75	$10.46	$10.46	2,155,182
2022-02-03	$10.38	$10.38	$9.85	$9.93	$9.93	1,971,592
2022-02-02	$11.17	$11.17	$10.48	$10.51	$10.51	3,146,340
2022-02-01	$11.14	$11.34	$10.72	$11.06	$11.06	2,127,670
2022-01-31	$10.71	$11.15	$10.60	$11.12	$11.12	2,366,230
2022-01-28	$10.40	$10.65	$10.13	$10.65	$10.65	1,194,313
2022-01-27	$10.87	$11.09	$10.29	$10.36	$10.36	1,339,507
2022-01-26	$11.00	$11.23	$10.64	$10.65	$10.65	1,943,453
2022-01-25	$11.00	$11.19	$10.63	$10.90	$10.90	2,195,351
2022-01-24	$10.63	$11.23	$10.14	$11.18	$11.18	2,470,243
2022-01-21	$11.58	$11.90	$10.91	$10.95	$10.95	3,641,313
2022-01-20	$12.27	$12.59	$11.77	$11.78	$11.78	1,917,121
2022-01-19	$11.77	$12.32	$11.70	$12.14	$12.14	2,377,422
2022-01-18	$12.00	$12.24	$11.41	$11.72	$11.72	3,425,075
2022-01-14	$11.83	$12.14	$11.50	$12.10	$12.10	2,377,203
2022-01-13	$12.30	$12.45	$11.84	$12.00	$12.00	2,358,157
2022-01-12	$12.36	$12.42	$11.84	$12.28	$12.28	2,274,903
2022-01-11	$12.57	$12.76	$12.32	$12.37	$12.37	1,865,677
2022-01-10	$12.66	$12.68	$12.27	$12.54	$12.54	1,457,978
2022-01-07	$12.75	$13.27	$12.63	$12.68	$12.68	2,010,811
2022-01-06	$12.23	$12.78	$12.03	$12.70	$12.70	2,721,469
2022-01-05	$13.66	$13.82	$12.55	$12.77	$12.77	2,001,312
2022-01-04	$13.54	$13.84	$13.27	$13.72	$13.72	2,189,224
2022-01-03	$13.58	$14.06	$13.40	$13.66	$13.66	2,603,455
2021-12-31	$13.97	$14.32	$13.47	$13.51	$13.51	1,233,313
2021-12-30	$14.14	$14.60	$13.92	$14.00	$14.00	1,644,405
2021-12-29	$14.87	$14.91	$14.17	$14.20	$14.20	2,016,464
2021-12-28	$15.24	$15.42	$14.93	$15.04	$15.04	1,778,938
2021-12-27	$15.65	$15.72	$15.12	$15.38	$15.38	1,540,434
2021-12-23	$15.80	$15.95	$15.52	$15.67	$15.67	1,320,407
2021-12-22	$15.20	$15.81	$15.20	$15.73	$15.73	1,949,301
2021-12-21	$14.73	$15.40	$14.37	$15.37	$15.37	2,591,654
2021-12-20	$13.50	$14.75	$13.40	$14.67	$14.67	3,385,800
2021-12-17	$13.24	$13.75	$12.91	$13.67	$13.67	34,986,197
2021-12-16	$13.03	$13.69	$13.02	$13.22	$13.22	2,161,050
2021-12-15	$12.70	$13.02	$12.39	$12.96	$12.96	2,122,169
2021-12-14	$12.46	$12.92	$12.39	$12.68	$12.68	1,625,198
2021-12-13	$12.20	$12.73	$12.13	$12.65	$12.65	1,746,135
2021-12-10	$12.45	$12.90	$12.27	$12.36	$12.36	1,971,994
2021-12-09	$12.90	$12.90	$12.40	$12.43	$12.43	2,444,863
2021-12-08	$12.18	$12.90	$11.91	$12.73	$12.73	2,597,528
2021-12-07	$11.95	$12.50	$11.92	$12.18	$12.18	3,926,726
2021-12-06	$11.32	$11.97	$11.27	$11.86	$11.86	3,882,747
2021-12-03	$11.52	$11.56	$10.59	$10.83	$10.83	1,575,070
2021-12-02	$11.32	$11.57	$11.06	$11.41	$11.41	1,103,795
2021-12-01	$11.29	$11.73	$11.15	$11.20	$11.20	1,787,171
2021-11-30	$10.99	$11.32	$10.78	$11.26	$11.26	1,667,623
2021-11-29	$11.34	$11.62	$10.97	$11.11	$11.11	1,787,018
2021-11-26	$11.38	$11.74	$11.16	$11.21	$11.21	955,781
2021-11-24	$11.29	$11.70	$11.09	$11.62	$11.62	1,142,218
2021-11-23	$11.51	$11.53	$11.00	$11.41	$11.41	1,414,751
2021-11-22	$11.85	$11.96	$11.35	$11.52	$11.52	1,505,326
2021-11-19	$11.82	$12.23	$11.65	$11.80	$11.80	1,481,479
2021-11-18	$12.71	$12.77	$11.56	$11.76	$11.76	2,425,219
2021-11-17	$13.18	$13.39	$12.79	$12.85	$12.85	1,583,118
2021-11-16	$13.28	$13.52	$12.84	$13.29	$13.29	1,764,643
2021-11-15	$13.30	$13.66	$13.21	$13.34	$13.34	1,208,214
2021-11-12	$13.64	$13.78	$13.05	$13.36	$13.36	1,455,696
2021-11-11	$13.46	$13.75	$13.32	$13.55	$13.55	1,261,750
2021-11-10	$13.73	$14.10	$13.57	$13.58	$13.58	1,235,678
2021-11-09	$14.51	$14.69	$13.76	$13.82	$13.82	1,666,879
2021-11-08	$13.94	$14.71	$13.15	$14.65	$14.65	2,600,246
2021-11-05	$14.11	$14.82	$12.35	$13.45	$13.45	5,447,380
2021-11-04	$17.79	$17.79	$16.58	$16.65	$16.65	1,163,573
2021-11-03	$16.58	$17.14	$16.58	$17.02	$17.02	836,504
2021-11-02	$16.06	$17.04	$15.83	$16.67	$16.67	1,517,455
2021-11-01	$15.12	$16.30	$14.90	$16.23	$16.23	1,628,004
2021-10-29	$16.10	$16.22	$14.98	$15.16	$15.16	1,856,527
2021-10-28	$15.93	$16.36	$15.93	$16.13	$16.13	660,046
2021-10-27	$16.20	$16.30	$15.86	$15.92	$15.92	962,885
2021-10-26	$16.22	$16.43	$16.03	$16.25	$16.25	569,816
2021-10-25	$16.35	$16.55	$16.10	$16.12	$16.12	562,545
2021-10-22	$16.47	$16.61	$16.25	$16.35	$16.35	406,801
2021-10-21	$16.24	$16.68	$16.19	$16.56	$16.56	590,997
2021-10-20	$16.60	$16.66	$16.22	$16.24	$16.24	626,033
2021-10-19	$16.31	$16.73	$16.23	$16.66	$16.66	1,153,948
2021-10-18	$17.22	$17.25	$16.27	$16.33	$16.33	902,467
2021-10-15	$17.13	$17.47	$16.90	$17.31	$17.31	1,696,265
2021-10-14	$17.26	$17.47	$16.85	$17.07	$17.07	1,005,866
2021-10-13	$17.68	$17.91	$17.05	$17.07	$17.07	644,624
2021-10-12	$17.23	$17.76	$17.17	$17.66	$17.66	504,501
2021-10-11	$17.07	$17.44	$16.97	$17.22	$17.22	579,933
2021-10-08	$16.78	$17.15	$16.68	$17.02	$17.02	570,752
2021-10-07	$16.21	$17.01	$16.21	$16.84	$16.84	922,517
2021-10-06	$16.57	$17.03	$15.95	$16.12	$16.12	1,607,907
2021-10-05	$18.12	$18.40	$17.12	$17.14	$17.14	1,097,275
2021-10-04	$18.40	$18.69	$18.05	$18.11	$18.11	770,589
2021-10-01	$17.92	$18.55	$17.76	$18.41	$18.41	970,124
2021-09-30	$17.94	$18.29	$17.87	$17.96	$17.96	877,833
2021-09-29	$18.50	$18.52	$17.90	$17.93	$17.93	673,374
2021-09-28	$18.78	$18.92	$18.35	$18.42	$18.42	808,884
2021-09-27	$18.54	$19.37	$18.50	$18.84	$18.84	1,179,860
2021-09-24	$18.35	$18.67	$18.01	$18.51	$18.51	822,500
2021-09-23	$17.78	$18.54	$17.71	$18.46	$18.46	1,136,759
2021-09-22	$17.68	$18.29	$17.38	$17.78	$17.78	1,064,186
2021-09-21	$16.76	$17.84	$16.68	$17.72	$17.72	1,471,036
2021-09-20	$16.37	$16.66	$16.18	$16.34	$16.34	615,569
2021-09-17	$16.26	$16.58	$15.94	$16.51	$16.51	1,748,115
2021-09-16	$16.21	$16.32	$15.87	$16.26	$16.26	564,877
2021-09-15	$15.93	$16.48	$15.91	$16.18	$16.18	715,554
2021-09-14	$16.47	$16.73	$15.90	$15.97	$15.97	711,085
2021-09-13	$16.00	$16.53	$15.83	$16.37	$16.37	836,701
2021-09-10	$15.79	$15.99	$15.40	$15.95	$15.95	789,895
2021-09-09	$16.13	$16.27	$15.76	$15.78	$15.78	636,952
2021-09-08	$16.04	$16.30	$15.72	$16.21	$16.21	786,269
2021-09-07	$15.92	$16.10	$15.71	$16.03	$16.03	735,918
2021-09-03	$15.81	$15.92	$15.52	$15.87	$15.87	641,018
2021-09-02	$15.76	$15.94	$15.61	$15.86	$15.86	799,257
2021-09-01	$15.58	$15.96	$15.48	$15.76	$15.76	922,234
2021-08-31	$15.14	$15.53	$15.04	$15.48	$15.48	972,876
2021-08-30	$15.24	$15.72	$14.96	$15.15	$15.15	1,093,003
2021-08-27	$14.21	$15.25	$14.14	$14.95	$14.95	1,435,025
2021-08-26	$14.33	$14.57	$14.13	$14.23	$14.23	880,279
2021-08-25	$14.01	$14.61	$13.98	$14.42	$14.42	713,259
2021-08-24	$14.10	$14.19	$13.77	$14.08	$14.08	777,033
2021-08-23	$13.74	$14.08	$13.73	$14.04	$14.04	690,773
2021-08-20	$13.08	$13.79	$12.92	$13.61	$13.61	819,010
2021-08-19	$13.42	$13.56	$13.07	$13.07	$13.07	884,385
2021-08-18	$13.67	$13.82	$13.49	$13.52	$13.52	601,909
2021-08-17	$13.53	$13.74	$13.40	$13.67	$13.67	946,862
2021-08-16	$14.32	$14.32	$13.68	$13.77	$13.77	1,185,794
2021-08-13	$14.28	$14.47	$14.19	$14.29	$14.29	747,838
2021-08-12	$14.42	$14.43	$14.16	$14.30	$14.30	1,025,907
2021-08-11	$15.00	$15.07	$14.34	$14.35	$14.35	1,213,335
2021-08-10	$15.59	$15.63	$14.97	$14.99	$14.99	1,046,632
2021-08-09	$15.87	$15.93	$15.30	$15.50	$15.50	679,986
2021-08-06	$15.99	$16.15	$15.48	$15.77	$15.77	877,691
2021-08-05	$15.74	$15.95	$15.55	$15.87	$15.87	731,829
2021-08-04	$15.66	$16.13	$15.41	$15.62	$15.62	817,649
2021-08-03	$15.95	$16.02	$15.37	$15.80	$15.80	829,277
2021-08-02	$15.83	$16.27	$15.77	$15.96	$15.96	604,647
2021-07-30	$15.92	$16.15	$15.75	$15.79	$15.79	611,158
2021-07-29	$16.33	$16.50	$15.99	$16.06	$16.06	455,678
2021-07-28	$15.93	$16.31	$15.91	$16.25	$16.25	471,417
2021-07-27	$16.25	$16.36	$15.77	$15.91	$15.91	899,037
2021-07-26	$16.42	$16.59	$16.14	$16.24	$16.24	542,648
2021-07-23	$16.37	$16.70	$16.25	$16.51	$16.51	462,409
2021-07-22	$16.69	$16.82	$16.34	$16.38	$16.38	385,595
2021-07-21	$16.76	$16.85	$16.39	$16.78	$16.78	452,101
2021-07-20	$16.39	$16.83	$16.28	$16.73	$16.73	862,389
2021-07-19	$15.94	$16.34	$15.75	$16.32	$16.32	791,940
2021-07-16	$16.71	$16.73	$16.08	$16.11	$16.11	1,629,315
2021-07-15	$16.35	$16.71	$16.10	$16.59	$16.59	1,108,580
2021-07-14	$17.15	$17.15	$16.39	$16.47	$16.47	1,033,567
2021-07-13	$17.14	$17.21	$16.85	$17.08	$17.08	655,531
2021-07-12	$17.29	$17.49	$17.06	$17.23	$17.23	751,460
2021-07-09	$16.83	$17.62	$16.69	$17.37	$17.37	922,465
2021-07-08	$16.43	$17.11	$16.35	$16.81	$16.81	974,713
2021-07-07	$16.92	$17.11	$16.58	$16.62	$16.62	525,487
2021-07-06	$17.07	$17.20	$16.81	$16.91	$16.91	734,966
2021-07-02	$17.50	$17.50	$16.89	$17.11	$17.11	492,121
2021-07-01	$17.28	$17.73	$17.23	$17.52	$17.52	794,149
2021-06-30	$17.30	$17.48	$17.11	$17.16	$17.16	564,895
2021-06-29	$17.70	$17.85	$17.38	$17.41	$17.41	667,390
2021-06-28	$18.12	$18.12	$17.20	$17.75	$17.75	1,962,243
2021-06-25	$17.01	$17.31	$16.61	$17.27	$17.27	1,866,222
2021-06-24	$16.65	$17.18	$16.63	$17.02	$17.02	1,155,508
2021-06-23	$16.63	$16.84	$16.49	$16.67	$16.67	631,717
2021-06-22	$16.80	$16.97	$16.50	$16.67	$16.67	675,694
2021-06-21	$17.02	$17.21	$16.65	$16.86	$16.86	820,655
2021-06-18	$17.08	$17.28	$16.93	$17.00	$17.00	1,421,725
2021-06-17	$17.21	$17.47	$17.01	$17.24	$17.24	662,474
2021-06-16	$17.79	$17.98	$17.24	$17.36	$17.36	843,844
2021-06-15	$17.66	$17.80	$17.37	$17.75	$17.75	780,846
2021-06-14	$17.72	$18.13	$17.57	$17.68	$17.68	831,579
2021-06-11	$17.85	$17.87	$17.43	$17.61	$17.61	673,421
2021-06-10	$16.83	$17.93	$16.68	$17.84	$17.84	1,327,401
2021-06-09	$16.68	$17.17	$16.59	$16.81	$16.81	1,048,981
2021-06-08	$16.61	$16.94	$16.42	$16.52	$16.52	1,360,769
2021-06-07	$16.97	$17.07	$15.97	$16.54	$16.54	2,373,520
2021-06-04	$17.86	$17.96	$17.09	$17.13	$17.13	1,076,570
2021-06-03	$17.80	$18.10	$17.67	$17.87	$17.87	565,210
2021-06-02	$18.13	$18.35	$17.75	$17.89	$17.89	679,340
2021-06-01	$18.12	$18.22	$17.75	$18.08	$18.08	635,344
2021-05-28	$18.00	$18.37	$17.90	$18.07	$18.07	528,246
2021-05-27	$17.98	$18.23	$17.60	$17.96	$17.96	652,724
2021-05-26	$17.57	$18.09	$17.42	$18.04	$18.04	562,485
2021-05-25	$17.78	$17.83	$17.51	$17.57	$17.57	504,146
2021-05-24	$18.10	$18.25	$17.73	$17.82	$17.82	691,151
2021-05-21	$18.35	$18.49	$18.01	$18.02	$18.02	600,806
2021-05-20	$18.19	$18.65	$17.98	$18.15	$18.15	1,100,594
2021-05-19	$17.88	$18.49	$17.59	$18.46	$18.46	964,871
2021-05-18	$17.91	$18.38	$17.71	$18.13	$18.13	891,011
2021-05-17	$18.79	$18.99	$17.95	$18.19	$18.19	1,083,736
2021-05-14	$18.94	$19.18	$18.59	$18.98	$18.98	555,558
2021-05-13	$18.57	$18.99	$18.35	$18.86	$18.86	939,464
2021-05-12	$19.31	$19.56	$18.51	$18.57	$18.57	864,569
2021-05-11	$19.18	$19.91	$19.13	$19.29	$19.29	909,608
2021-05-10	$20.17	$20.25	$19.56	$19.73	$19.73	976,015
2021-05-07	$18.34	$20.23	$18.31	$20.10	$20.10	2,918,379
2021-05-06	$18.55	$18.75	$18.25	$18.52	$18.52	1,443,829
2021-05-05	$18.76	$18.95	$18.40	$18.68	$18.68	736,613
2021-05-04	$19.58	$19.65	$18.76	$18.80	$18.80	792,317
2021-05-03	$19.83	$19.90	$19.05	$19.66	$19.66	1,052,522
2021-04-30	$19.93	$20.19	$19.57	$19.61	$19.61	695,180
2021-04-29	$20.20	$20.28	$19.84	$20.09	$20.09	719,024
2021-04-28	$20.09	$20.66	$19.99	$20.25	$20.25	640,890
2021-04-27	$20.57	$20.57	$19.86	$20.09	$20.09	543,185
2021-04-26	$19.65	$20.44	$19.64	$20.39	$20.39	553,934
2021-04-23	$20.17	$20.53	$19.62	$19.68	$19.68	786,110
2021-04-22	$19.73	$20.44	$19.46	$20.10	$20.10	761,235
2021-04-21	$18.76	$19.80	$18.67	$19.73	$19.73	888,541
2021-04-20	$18.82	$19.24	$18.68	$18.81	$18.81	579,091
2021-04-19	$18.94	$19.42	$18.52	$18.80	$18.80	787,938
2021-04-16	$19.33	$19.53	$18.84	$19.00	$19.00	1,681,656
2021-04-15	$19.16	$19.79	$19.16	$19.36	$19.36	886,593
2021-04-14	$18.84	$20.00	$18.77	$19.14	$19.14	1,053,076
2021-04-13	$18.81	$18.95	$18.30	$18.69	$18.69	642,295
2021-04-12	$18.55	$19.00	$18.14	$18.68	$18.68	645,351
2021-04-09	$19.13	$19.13	$18.49	$18.63	$18.63	836,082
2021-04-08	$19.71	$20.01	$19.13	$19.24	$19.24	777,605
2021-04-07	$19.94	$20.09	$19.55	$19.62	$19.62	632,198
2021-04-06	$20.51	$20.67	$20.03	$20.25	$20.25	697,427
2021-04-05	$20.54	$20.90	$19.79	$20.08	$20.08	480,150
2021-04-01	$20.21	$20.89	$19.78	$20.40	$20.40	791,417
2021-03-31	$19.62	$20.32	$19.48	$20.00	$20.00	1,197,135
2021-03-30	$19.49	$19.85	$18.88	$19.51	$19.51	743,047
2021-03-29	$19.85	$20.22	$19.53	$19.57	$19.57	529,296
2021-03-26	$20.32	$20.90	$19.44	$19.99	$19.99	608,243
2021-03-25	$19.70	$20.59	$19.59	$20.33	$20.33	880,938
2021-03-24	$20.70	$20.80	$19.70	$19.79	$19.79	736,179
2021-03-23	$21.87	$22.19	$20.32	$20.63	$20.63	1,068,532
2021-03-22	$21.53	$22.62	$21.47	$22.38	$22.38	725,743
2021-03-19	$22.26	$22.67	$21.59	$21.67	$21.67	1,772,861
2021-03-18	$23.10	$23.50	$21.99	$22.10	$22.10	819,756
2021-03-17	$21.84	$23.14	$21.78	$23.08	$23.08	984,125
2021-03-16	$22.73	$22.89	$21.63	$22.01	$22.01	829,844
2021-03-15	$22.86	$22.94	$22.16	$22.50	$22.50	720,661
2021-03-12	$22.55	$22.91	$21.91	$22.82	$22.82	601,149
2021-03-11	$22.39	$22.73	$21.78	$22.59	$22.59	578,833
2021-03-10	$22.38	$22.73	$21.67	$22.10	$22.10	653,193
2021-03-09	$21.01	$22.53	$21.01	$21.85	$21.85	925,299
2021-03-08	$22.32	$22.42	$21.08	$21.22	$21.22	943,432
2021-03-05	$22.36	$22.49	$20.84	$22.31	$22.31	1,286,625
2021-03-04	$23.23	$23.59	$21.72	$22.38	$22.38	2,152,926
2021-03-03	$23.82	$24.29	$23.16	$23.44	$23.44	776,245
2021-03-02	$23.59	$24.50	$23.42	$23.74	$23.74	1,336,530
2021-03-01	$23.02	$24.40	$22.83	$23.62	$23.62	1,461,671
2021-02-26	$22.70	$23.75	$22.23	$22.69	$22.69	1,739,545
2021-02-25	$22.78	$23.09	$22.09	$22.44	$22.44	1,091,060
2021-02-24	$22.25	$22.94	$21.96	$22.77	$22.77	832,681
2021-02-23	$21.76	$22.74	$21.20	$22.53	$22.53	1,264,270
2021-02-22	$24.16	$24.48	$22.19	$22.31	$22.31	1,525,530
2021-02-19	$25.00	$25.78	$24.67	$24.92	$24.92	1,104,258
2021-02-18	$24.92	$25.95	$24.34	$25.05	$25.05	1,327,729
2021-02-17	$25.00	$26.75	$23.81	$25.46	$25.46	5,316,238
2021-02-16	$22.64	$22.80	$22.01	$22.46	$22.46	1,380,209
2021-02-12	$22.83	$23.17	$22.39	$22.86	$22.86	1,217,054
2021-02-11	$23.26	$23.32	$22.42	$22.75	$22.75	902,955
2021-02-10	$22.80	$23.89	$22.25	$23.20	$23.20	1,566,910
2021-02-09	$21.15	$22.62	$20.93	$22.61	$22.61	1,328,091
2021-02-08	$20.41	$21.01	$20.25	$21.01	$21.01	1,260,652
2021-02-05	$20.25	$20.73	$19.73	$20.18	$20.18	1,265,242
2021-02-04	$20.11	$20.66	$19.49	$20.60	$20.60	1,991,509
2021-02-03	$19.51	$20.33	$19.25	$19.90	$19.90	2,264,780
2021-02-02	$21.67	$21.69	$19.41	$19.54	$19.54	1,881,125
2021-02-01	$22.94	$23.00	$20.60	$20.69	$20.69	2,984,355
2021-01-29	$18.45	$22.12	$18.38	$19.70	$19.70	4,357,500
2021-01-28	$18.84	$19.07	$18.25	$18.44	$18.44	1,880,444
2021-01-27	$18.03	$19.10	$17.57	$18.78	$18.78	2,226,393
2021-01-26	$17.90	$18.75	$17.83	$18.24	$18.24	1,169,681
2021-01-25	$17.10	$17.76	$16.88	$17.74	$17.74	1,235,708
2021-01-22	$16.53	$16.71	$16.41	$16.56	$16.56	681,267
2021-01-21	$16.94	$17.01	$16.53	$16.66	$16.66	916,372
2021-01-20	$17.36	$17.48	$16.87	$16.91	$16.91	952,112
2021-01-19	$17.13	$17.29	$16.73	$17.22	$17.22	1,229,706
2021-01-15	$17.75	$18.10	$16.85	$16.98	$16.98	2,358,317
2021-01-14	$18.58	$18.73	$17.73	$17.80	$17.80	1,400,425
2021-01-13	$19.03	$19.14	$18.27	$18.33	$18.33	700,587
2021-01-12	$18.69	$19.66	$18.66	$19.03	$19.03	963,913
2021-01-11	$19.21	$19.67	$18.32	$18.74	$18.74	1,151,914
2021-01-08	$18.69	$19.28	$18.61	$19.21	$19.21	749,550
2021-01-07	$17.64	$18.66	$17.64	$18.60	$18.60	660,800
2021-01-06	$17.63	$18.07	$17.37	$17.53	$17.53	1,079,280
2021-01-05	$17.56	$18.00	$17.38	$17.98	$17.98	940,151
2021-01-04	$17.18	$17.70	$17.04	$17.66	$17.66	1,240,254
2020-12-31	$17.89	$17.93	$16.68	$17.00	$17.00	1,902,918
2020-12-30	$18.20	$18.59	$17.93	$17.94	$17.94	817,661
2020-12-29	$18.75	$18.81	$17.80	$18.25	$18.25	1,118,149
2020-12-28	$18.60	$18.81	$18.16	$18.67	$18.67	1,101,992
2020-12-24	$18.52	$18.54	$18.25	$18.45	$18.45	286,424
2020-12-23	$18.89	$18.90	$18.35	$18.51	$18.51	639,765
2020-12-22	$18.95	$19.46	$18.61	$18.73	$18.73	984,094
2020-12-21	$18.65	$18.80	$18.34	$18.65	$18.65	727,798
2020-12-18	$19.33	$19.40	$18.16	$18.75	$18.75	3,128,664
2020-12-17	$17.79	$19.15	$17.70	$19.03	$19.03	1,504,694
2020-12-16	$18.48	$18.65	$17.57	$17.66	$17.66	1,163,878
2020-12-15	$17.86	$18.49	$17.35	$18.43	$18.43	1,121,739
2020-12-14	$16.92	$18.23	$16.90	$17.64	$17.64	1,232,302
2020-12-11	$16.76	$16.85	$16.42	$16.75	$16.75	596,249
2020-12-10	$16.61	$16.94	$16.51	$16.80	$16.80	444,145
2020-12-09	$17.37	$17.46	$16.46	$16.59	$16.59	712,859
2020-12-08	$17.16	$17.50	$17.04	$17.28	$17.28	761,539
2020-12-07	$17.45	$17.72	$17.25	$17.34	$17.34	505,201
2020-12-04	$17.17	$17.54	$17.10	$17.40	$17.40	556,544
2020-12-03	$17.24	$17.39	$17.00	$17.07	$17.07	605,010
2020-12-02	$16.50	$17.55	$16.50	$17.28	$17.28	938,998
2020-12-01	$16.39	$16.64	$16.16	$16.47	$16.47	1,093,983
2020-11-30	$16.91	$16.96	$16.29	$16.39	$16.39	1,004,730
2020-11-27	$16.50	$16.83	$16.35	$16.79	$16.79	336,609
2020-11-25	$16.58	$16.75	$16.35	$16.48	$16.48	643,552
2020-11-24	$16.54	$16.99	$16.42	$16.69	$16.69	999,614
2020-11-23	$16.84	$16.85	$16.20	$16.53	$16.53	1,134,230
2020-11-20	$17.34	$17.34	$16.72	$16.76	$16.76	833,383
2020-11-19	$17.05	$17.37	$16.90	$17.27	$17.27	529,051
2020-11-18	$17.56	$17.64	$17.07	$17.11	$17.11	804,408
2020-11-17	$16.93	$17.66	$16.73	$17.56	$17.56	799,212
2020-11-16	$17.46	$17.48	$16.70	$16.95	$16.95	920,555
2020-11-13	$17.25	$17.50	$17.14	$17.27	$17.27	584,763
2020-11-12	$17.20	$17.65	$16.99	$17.14	$17.14	911,580
2020-11-11	$16.88	$17.40	$16.77	$17.11	$17.11	1,163,083
2020-11-10	$17.08	$17.25	$16.52	$16.84	$16.84	1,124,570
2020-11-09	$18.17	$18.79	$17.09	$17.09	$17.09	1,415,393
2020-11-06	$17.33	$18.99	$17.18	$17.42	$17.42	1,562,434
2020-11-05	$17.23	$17.58	$16.84	$16.89	$16.89	1,051,168
2020-11-04	$15.85	$17.26	$15.85	$16.97	$16.97	1,118,687
2020-11-03	$16.25	$16.55	$15.64	$15.77	$15.77	1,364,617
2020-11-02	$16.20	$16.25	$15.61	$16.12	$16.12	1,553,784
2020-10-30	$16.12	$16.21	$15.66	$15.84	$15.84	1,339,112
2020-10-29	$15.89	$16.32	$15.40	$16.21	$16.21	1,297,799
2020-10-28	$16.11	$16.49	$15.80	$15.91	$15.91	1,314,648
2020-10-27	$16.56	$16.96	$16.37	$16.48	$16.48	1,747,232
2020-10-26	$17.26	$17.58	$16.91	$16.97	$16.97	947,315
2020-10-23	$17.34	$17.57	$16.85	$17.54	$17.54	677,515
2020-10-22	$16.63	$17.48	$16.57	$17.18	$17.18	940,971
2020-10-21	$17.07	$17.21	$16.55	$16.62	$16.62	1,192,294
2020-10-20	$17.05	$17.37	$16.83	$17.17	$17.17	730,802
2020-10-19	$17.16	$17.34	$16.77	$16.87	$16.87	743,690
2020-10-16	$17.69	$17.87	$17.12	$17.14	$17.14	1,897,811
2020-10-15	$17.29	$17.98	$17.22	$17.69	$17.69	920,756
2020-10-14	$17.01	$18.09	$16.92	$17.54	$17.54	1,622,883
2020-10-13	$17.10	$17.40	$16.91	$16.98	$16.98	764,678
2020-10-12	$17.91	$17.94	$17.19	$17.26	$17.26	692,320
2020-10-09	$18.31	$18.31	$17.83	$17.87	$17.87	502,041
2020-10-08	$17.92	$18.23	$17.90	$18.13	$18.13	757,962
2020-10-07	$17.30	$17.97	$17.10	$17.82	$17.82	623,499
2020-10-06	$17.36	$17.63	$17.13	$17.19	$17.19	999,609
2020-10-05	$16.53	$17.30	$16.50	$17.28	$17.28	1,068,086
2020-10-02	$16.44	$16.69	$16.22	$16.28	$16.28	1,042,712
2020-10-01	$16.56	$16.75	$16.46	$16.71	$16.71	1,313,230
2020-09-30	$16.89	$17.00	$16.41	$16.59	$16.59	1,479,939
2020-09-29	$16.82	$17.26	$16.60	$16.89	$16.89	1,578,624
2020-09-28	$17.65	$17.70	$16.70	$16.84	$16.84	1,566,307
2020-09-25	$17.91	$18.16	$17.48	$17.61	$17.61	1,336,105
2020-09-24	$18.85	$18.85	$17.87	$18.03	$18.03	1,145,223
2020-09-23	$19.84	$20.10	$18.90	$18.91	$18.91	1,035,464
2020-09-22	$19.46	$20.13	$19.16	$19.90	$19.90	1,497,647
2020-09-21	$19.74	$19.79	$18.94	$19.41	$19.41	1,142,220
2020-09-18	$20.51	$20.55	$19.95	$20.17	$20.17	2,004,834
2020-09-17	$20.07	$20.48	$19.86	$20.34	$20.34	969,475
2020-09-16	$20.02	$20.65	$20.01	$20.31	$20.31	900,554
2020-09-15	$19.91	$20.41	$19.82	$20.01	$20.01	1,184,067
2020-09-14	$19.01	$19.86	$19.01	$19.75	$19.75	1,400,215
2020-09-11	$19.00	$19.23	$18.59	$18.82	$18.82	687,249
2020-09-10	$18.92	$19.55	$18.81	$18.82	$18.82	650,356
2020-09-09	$18.65	$19.09	$18.47	$18.85	$18.85	811,426
2020-09-08	$18.63	$18.82	$18.32	$18.44	$18.44	1,017,762
2020-09-04	$19.23	$19.41	$18.16	$18.92	$18.92	1,512,221
2020-09-03	$19.06	$19.57	$18.85	$19.15	$19.15	1,198,314
2020-09-02	$19.20	$19.41	$19.06	$19.20	$19.20	714,905
2020-09-01	$19.39	$19.47	$18.95	$19.15	$19.15	1,208,144
2020-08-31	$19.13	$19.46	$19.09	$19.34	$19.34	635,807
2020-08-28	$19.18	$19.29	$18.86	$19.14	$19.14	834,868
2020-08-27	$19.40	$19.57	$19.02	$19.17	$19.17	1,121,255
2020-08-26	$19.18	$19.46	$19.06	$19.45	$19.45	997,459
2020-08-25	$19.22	$19.69	$18.94	$19.34	$19.34	839,639
2020-08-24	$19.16	$19.45	$18.94	$19.16	$19.16	928,239
2020-08-21	$19.08	$19.33	$18.97	$19.15	$19.15	909,182
2020-08-20	$19.10	$19.38	$18.97	$19.18	$19.18	661,655
2020-08-19	$19.49	$19.63	$19.28	$19.31	$19.31	791,668
2020-08-18	$19.68	$19.83	$19.06	$19.49	$19.49	634,868
2020-08-17	$19.59	$20.00	$19.30	$19.61	$19.61	867,695
2020-08-14	$19.88	$19.97	$19.45	$19.55	$19.55	754,054
2020-08-13	$20.05	$20.49	$19.91	$20.05	$20.05	688,435
2020-08-12	$20.41	$20.81	$20.06	$20.10	$20.10	675,250
2020-08-11	$21.36	$21.36	$20.37	$20.40	$20.40	740,150
2020-08-10	$21.83	$22.00	$21.30	$21.36	$21.36	724,845
2020-08-07	$22.50	$22.98	$21.74	$21.85	$21.85	1,260,292
2020-08-06	$21.67	$21.83	$21.14	$21.51	$21.51	865,545
2020-08-05	$21.70	$22.07	$21.43	$21.75	$21.75	703,900
2020-08-04	$22.00	$22.17	$21.57	$21.92	$21.92	752,403
2020-08-03	$22.36	$22.45	$21.96	$22.08	$22.08	1,130,398
2020-07-31	$23.33	$23.33	$22.07	$22.16	$22.16	1,062,818
2020-07-30	$22.35	$23.61	$22.23	$23.27	$23.27	790,177
2020-07-29	$23.16	$23.20	$22.45	$22.72	$22.72	994,429
2020-07-28	$23.69	$23.76	$23.12	$23.19	$23.19	475,567
2020-07-27	$23.10	$23.68	$22.84	$23.65	$23.65	501,772
2020-07-24	$23.58	$23.68	$23.05	$23.08	$23.08	734,517
2020-07-23	$24.08	$24.37	$23.63	$23.76	$23.76	453,431
2020-07-22	$24.27	$24.63	$23.90	$24.01	$24.01	502,468
2020-07-21	$24.75	$24.87	$24.13	$24.31	$24.31	460,539
2020-07-20	$24.46	$24.78	$24.21	$24.58	$24.58	618,543
2020-07-17	$24.18	$24.52	$23.86	$24.37	$24.37	882,346
2020-07-16	$24.53	$24.53	$23.66	$23.96	$23.96	731,100
2020-07-15	$24.01	$24.98	$23.99	$24.66	$24.66	832,929
2020-07-14	$23.36	$23.63	$22.73	$23.59	$23.59	949,141
2020-07-13	$24.14	$24.59	$23.28	$23.36	$23.36	728,126
2020-07-10	$24.28	$24.53	$23.88	$24.03	$24.03	522,976
2020-07-09	$24.88	$25.06	$24.09	$24.41	$24.41	833,945
2020-07-08	$24.23	$24.88	$23.86	$24.79	$24.79	853,969
2020-07-07	$23.63	$24.63	$23.42	$24.14	$24.14	711,800
2020-07-06	$23.89	$24.44	$23.48	$23.98	$23.98	937,576
2020-07-02	$23.76	$24.34	$23.45	$23.52	$23.52	1,027,330
2020-07-01	$23.25	$24.11	$23.16	$23.45	$23.45	1,534,925
2020-06-30	$22.26	$23.33	$22.15	$23.16	$23.16	1,024,113
2020-06-29	$22.35	$22.92	$21.81	$22.42	$22.42	865,976
2020-06-26	$22.39	$22.56	$21.94	$22.05	$22.05	1,412,389
2020-06-25	$21.90	$22.80	$21.85	$22.49	$22.49	847,955
2020-06-24	$22.43	$23.09	$22.06	$22.09	$22.09	1,279,566
2020-06-23	$23.69	$23.96	$22.94	$22.97	$22.97	980,872
2020-06-22	$22.81	$23.47	$22.65	$23.44	$23.44	1,458,394
2020-06-19	$22.24	$22.98	$21.91	$22.82	$22.82	1,948,518
2020-06-18	$21.68	$22.19	$21.37	$21.98	$21.98	727,492
2020-06-17	$21.50	$21.87	$21.33	$21.71	$21.71	968,265
2020-06-16	$21.13	$21.32	$20.74	$21.30	$21.30	948,366
2020-06-15	$20.21	$20.93	$19.81	$20.74	$20.74	784,631
2020-06-12	$20.80	$20.95	$19.86	$20.49	$20.49	1,411,692
2020-06-11	$21.31	$21.66	$20.14	$20.26	$20.26	1,322,707
2020-06-10	$22.32	$22.40	$21.40	$21.82	$21.82	1,107,631
2020-06-09	$22.59	$22.76	$21.99	$22.16	$22.16	1,263,370
2020-06-08	$22.28	$22.90	$21.88	$22.60	$22.60	1,226,383
2020-06-05	$23.25	$23.49	$22.24	$22.27	$22.27	1,176,544
2020-06-04	$22.65	$23.35	$22.36	$23.10	$23.10	1,803,283
2020-06-03	$21.96	$22.74	$21.89	$22.63	$22.63	1,823,146
2020-06-02	$21.64	$22.09	$21.24	$21.80	$21.80	1,309,230
2020-06-01	$21.71	$21.90	$21.16	$21.63	$21.63	1,140,272
2020-05-29	$22.30	$22.30	$21.08	$21.70	$21.70	1,481,039
2020-05-28	$23.00	$23.35	$22.10	$22.21	$22.21	1,138,389
2020-05-27	$23.00	$23.00	$22.09	$22.85	$22.85	827,540
2020-05-26	$23.54	$23.74	$22.73	$22.79	$22.79	1,068,553
2020-05-22	$23.00	$23.07	$22.84	$23.04	$23.04	839,150
2020-05-21	$22.96	$23.07	$22.53	$22.87	$22.87	1,149,991
2020-05-20	$22.81	$23.06	$22.56	$22.97	$22.97	1,272,977
2020-05-19	$22.62	$22.80	$22.35	$22.35	$22.35	817,870
2020-05-18	$22.75	$22.79	$22.27	$22.62	$22.62	1,246,387
2020-05-15	$21.23	$22.09	$21.18	$22.02	$22.02	716,259
2020-05-14	$21.40	$21.58	$20.96	$21.35	$21.35	1,074,624
2020-05-13	$21.74	$21.93	$21.12	$21.75	$21.75	1,207,602
2020-05-12	$22.67	$23.12	$21.71	$21.73	$21.73	1,770,084
2020-05-11	$20.36	$22.98	$20.35	$22.67	$22.67	2,172,459
2020-05-08	$20.41	$22.63	$20.20	$20.77	$20.77	2,354,018
2020-05-07	$19.85	$20.37	$19.30	$19.88	$19.88	1,133,893
2020-05-06	$19.83	$19.85	$19.24	$19.53	$19.53	701,284
2020-05-05	$19.50	$19.87	$19.20	$19.48	$19.48	1,064,148
2020-05-04	$18.01	$19.08	$17.63	$19.07	$19.07	1,088,014
2020-05-01	$18.94	$19.08	$17.83	$18.06	$18.06	1,117,520
2020-04-30	$19.41	$20.21	$19.18	$19.20	$19.20	1,706,100
2020-04-29	$20.25	$20.34	$19.62	$19.68	$19.68	1,205,215
2020-04-28	$20.30	$20.30	$19.76	$19.89	$19.89	1,178,383
2020-04-27	$19.90	$20.30	$19.67	$20.09	$20.09	879,257
2020-04-24	$19.54	$19.83	$19.25	$19.60	$19.60	889,420
2020-04-23	$19.65	$20.10	$19.34	$19.39	$19.39	695,102
2020-04-22	$19.61	$19.88	$19.21	$19.50	$19.50	789,102
2020-04-21	$19.74	$19.95	$18.97	$19.02	$19.02	946,083
2020-04-20	$19.26	$20.68	$19.11	$20.11	$20.11	1,414,849
2020-04-17	$18.75	$19.52	$18.61	$19.43	$19.43	2,047,727
2020-04-16	$18.51	$18.90	$18.08	$18.37	$18.37	1,443,349
2020-04-15	$19.00	$19.15	$17.94	$18.40	$18.40	1,321,655
2020-04-14	$19.01	$19.60	$18.72	$19.21	$19.21	1,701,200
2020-04-13	$18.80	$18.98	$17.98	$18.66	$18.66	794,741
2020-04-09	$18.70	$19.21	$18.33	$18.78	$18.78	1,709,006
2020-04-08	$17.84	$18.76	$17.44	$18.44	$18.44	1,310,212
2020-04-07	$18.36	$18.85	$17.54	$17.59	$17.59	1,180,311
2020-04-06	$17.31	$18.39	$17.31	$18.06	$18.06	1,190,143
2020-04-03	$17.02	$17.67	$16.60	$16.86	$16.86	858,536
2020-04-02	$17.47	$18.05	$16.67	$17.08	$17.08	1,046,952
2020-04-01	$17.39	$18.10	$16.93	$17.58	$17.58	1,110,774
2020-03-31	$17.84	$18.07	$17.18	$17.85	$17.85	1,122,550
2020-03-30	$17.14	$18.49	$17.14	$18.06	$18.06	1,576,199
2020-03-27	$16.91	$17.53	$16.41	$17.23	$17.23	1,244,074
2020-03-26	$16.94	$17.81	$16.85	$17.51	$17.51	1,253,237
2020-03-25	$16.88	$17.65	$16.45	$16.93	$16.93	1,444,172
2020-03-24	$16.90	$17.49	$16.08	$16.86	$16.86	1,644,082
2020-03-23	$16.45	$16.83	$15.78	$16.07	$16.07	1,948,412
2020-03-20	$17.42	$17.67	$15.82	$16.27	$16.27	2,144,086
2020-03-19	$16.04	$18.94	$15.90	$17.21	$17.21	2,015,940
2020-03-18	$15.00	$16.31	$14.54	$16.31	$16.31	1,961,837
2020-03-17	$14.66	$16.49	$14.26	$15.90	$15.90	2,350,008
2020-03-16	$14.00	$15.56	$13.63	$14.47	$14.47	2,130,735
2020-03-13	$16.91	$17.23	$14.95	$16.60	$16.60	1,938,093
2020-03-12	$14.67	$16.30	$14.10	$16.11	$16.11	2,046,694
2020-03-11	$17.08	$17.87	$16.18	$16.47	$16.47	1,634,320
2020-03-10	$18.75	$18.75	$16.71	$17.98	$17.98	1,750,951
2020-03-09	$18.21	$18.63	$17.03	$17.72	$17.72	1,805,008
2020-03-06	$19.40	$20.55	$19.23	$19.71	$19.71	1,459,459
2020-03-05	$19.75	$20.50	$19.59	$20.15	$20.15	1,206,494
2020-03-04	$20.02	$20.92	$19.78	$20.38	$20.38	1,811,643
2020-03-03	$20.10	$21.08	$19.02	$19.43	$19.43	1,763,095
2020-03-02	$20.83	$20.95	$19.63	$20.10	$20.10	2,436,651
2020-02-28	$18.51	$20.94	$18.06	$20.81	$20.81	3,243,636
2020-02-27	$20.91	$21.68	$19.77	$20.53	$20.53	2,066,972
2020-02-26	$22.42	$22.69	$21.14	$21.41	$21.41	1,493,916
2020-02-25	$22.56	$22.68	$21.70	$22.15	$22.15	2,076,327
2020-02-24	$22.50	$22.80	$21.60	$22.36	$22.36	1,756,846
2020-02-21	$23.49	$23.89	$23.21	$23.53	$23.53	1,228,849
2020-02-20	$22.80	$23.93	$22.49	$23.67	$23.67	1,347,778
2020-02-19	$22.10	$22.89	$22.06	$22.84	$22.84	1,056,658
2020-02-18	$23.06	$23.16	$22.00	$22.05	$22.05	1,358,017
2020-02-14	$22.97	$23.60	$22.47	$23.13	$23.13	2,165,543
2020-02-13	$23.40	$23.62	$22.79	$22.85	$22.85	1,167,740
2020-02-12	$22.67	$24.00	$22.56	$23.48	$23.48	2,472,659
2020-02-11	$22.77	$22.87	$22.05	$22.40	$22.40	1,110,665
2020-02-10	$22.21	$22.92	$22.05	$22.36	$22.36	1,278,199
2020-02-07	$22.66	$22.98	$22.48	$22.61	$22.61	841,723
2020-02-06	$22.93	$23.15	$22.52	$22.81	$22.81	1,298,569
2020-02-05	$22.33	$23.35	$22.20	$22.93	$22.93	1,730,021
2020-02-04	$21.70	$22.75	$21.61	$22.04	$22.04	1,734,440
2020-02-03	$20.75	$21.73	$20.60	$21.54	$21.54	2,186,896
2020-01-31	$20.18	$20.23	$19.56	$19.89	$19.89	1,534,001
2020-01-30	$20.44	$20.68	$19.84	$20.29	$20.29	1,274,837
2020-01-29	$20.32	$20.93	$20.26	$20.57	$20.57	1,474,082
2020-01-28	$19.93	$20.68	$19.91	$20.37	$20.37	1,359,361
2020-01-27	$20.38	$20.54	$19.67	$19.77	$19.77	2,156,220
2020-01-24	$21.79	$21.81	$20.61	$21.13	$21.13	1,901,843
2020-01-23	$21.95	$22.20	$21.36	$21.77	$21.77	1,593,716
2020-01-22	$22.55	$22.97	$22.10	$22.13	$22.13	1,493,527
2020-01-21	$22.50	$22.98	$22.27	$22.42	$22.42	1,889,027
2020-01-17	$23.87	$23.87	$22.28	$22.48	$22.48	3,482,084
2020-01-16	$23.45	$24.25	$23.20	$23.90	$23.90	3,091,272
2020-01-15	$24.44	$25.57	$22.75	$23.49	$23.49	10,260,915
2020-01-14	$27.35	$28.49	$27.01	$27.96	$27.96	6,858,597
2020-01-13	$28.60	$28.60	$25.67	$27.40	$27.40	6,378,771
2020-01-10	$22.58	$27.02	$22.48	$26.92	$26.92	11,723,966
2020-01-09	$21.90	$21.95	$21.34	$21.59	$21.59	1,904,218
2020-01-08	$21.30	$21.91	$21.05	$21.76	$21.76	1,774,448
2020-01-07	$21.12	$21.37	$20.68	$21.26	$21.26	1,337,287
2020-01-06	$20.28	$21.15	$19.95	$21.00	$21.00	1,483,451
2020-01-03	$20.62	$20.72	$20.16	$20.53	$20.53	1,266,260
2020-01-02	$21.80	$21.93	$20.71	$20.96	$20.96	1,817,837
2019-12-31	$20.72	$21.81	$20.59	$21.59	$21.59	1,640,747
2019-12-30	$21.61	$21.72	$20.58	$20.77	$20.77	1,618,838
2019-12-27	$22.03	$22.07	$21.50	$21.57	$21.57	1,155,440
2019-12-26	$22.34	$22.49	$21.92	$21.98	$21.98	1,353,553
2019-12-24	$21.95	$22.38	$21.67	$22.33	$22.33	919,253
2019-12-23	$21.44	$22.23	$21.31	$21.85	$21.85	1,940,881
2019-12-20	$21.76	$21.80	$21.02	$21.32	$21.32	3,300,872
2019-12-19	$21.31	$21.82	$21.03	$21.62	$21.62	1,338,806
2019-12-18	$21.49	$21.96	$21.16	$21.29	$21.29	2,068,690
2019-12-17	$20.85	$21.53	$20.60	$21.47	$21.47	1,783,513
2019-12-16	$21.38	$21.67	$20.81	$20.92	$20.92	1,595,108
2019-12-13	$21.89	$22.02	$21.01	$21.27	$21.27	1,649,183
2019-12-12	$21.56	$22.19	$21.36	$21.79	$21.79	1,589,682
2019-12-11	$22.59	$22.97	$21.49	$21.60	$21.60	1,893,868
2019-12-10	$23.08	$23.32	$22.10	$22.45	$22.45	2,117,862
2019-12-09	$21.05	$23.28	$20.80	$23.12	$23.12	3,820,933
2019-12-06	$20.07	$21.00	$19.87	$20.45	$20.45	2,285,344
2019-12-05	$20.23	$20.50	$19.80	$19.86	$19.86	2,113,011
2019-12-04	$19.64	$20.38	$19.13	$20.30	$20.30	2,452,750
2019-12-03	$19.01	$19.56	$18.68	$19.46	$19.46	2,572,941
2019-12-02	$20.29	$20.45	$19.39	$19.48	$19.48	2,121,290
2019-11-29	$20.41	$20.71	$20.15	$20.29	$20.29	1,183,984
2019-11-27	$20.53	$21.16	$20.40	$20.54	$20.54	2,347,448
2019-11-26	$21.13	$21.39	$20.18	$20.47	$20.47	9,872,383
2019-11-25	$21.28	$21.77	$21.04	$21.19	$21.19	2,481,976
2019-11-22	$20.23	$21.22	$20.15	$21.07	$21.07	2,172,526
2019-11-21	$19.82	$20.48	$19.27	$20.12	$20.12	2,534,857
2019-11-20	$18.32	$19.98	$18.29	$19.93	$19.93	3,250,540
2019-11-19	$18.14	$18.46	$17.92	$18.31	$18.31	1,716,551
2019-11-18	$19.65	$19.65	$17.56	$18.01	$18.01	4,462,344
2019-11-15	$19.50	$19.66	$19.25	$19.65	$19.65	1,966,449
2019-11-14	$19.80	$19.98	$19.30	$19.43	$19.43	1,989,993
2019-11-13	$20.10	$20.30	$19.28	$19.94	$19.94	2,374,387
2019-11-12	$21.00	$21.34	$20.28	$20.35	$20.35	3,223,256
2019-11-11	$22.00	$22.48	$20.32	$20.98	$20.98	7,288,738
2019-11-08	$18.63	$20.10	$18.25	$20.04	$20.04	3,964,652
2019-11-07	$18.95	$19.90	$18.51	$18.70	$18.70	4,995,812
2019-11-06	$18.48	$18.57	$17.88	$18.10	$18.10	2,269,582
2019-11-05	$18.49	$18.67	$18.31	$18.54	$18.54	1,957,562
2019-11-04	$18.41	$18.73	$18.27	$18.47	$18.47	2,486,146
2019-11-01	$17.16	$18.39	$17.02	$18.31	$18.31	3,335,527
2019-10-31	$17.37	$17.38	$16.68	$17.13	$17.13	1,840,239
2019-10-30	$17.66	$17.85	$17.32	$17.55	$17.55	1,575,611
2019-10-29	$17.62	$17.87	$17.38	$17.62	$17.62	1,553,697
2019-10-28	$16.82	$17.99	$16.75	$17.70	$17.70	1,690,666
2019-10-25	$16.38	$16.75	$16.26	$16.68	$16.68	2,050,596
2019-10-24	$16.85	$16.99	$16.40	$16.47	$16.47	1,480,333
2019-10-23	$17.10	$17.68	$16.73	$16.77	$16.77	2,392,542
2019-10-22	$17.65	$17.76	$17.16	$17.20	$17.20	1,565,220
2019-10-21	$17.27	$17.99	$17.20	$17.73	$17.73	2,009,040
2019-10-18	$17.67	$17.88	$16.74	$17.27	$17.27	4,899,461
2019-10-17	$17.66	$17.88	$17.42	$17.77	$17.77	1,517,835
2019-10-16	$17.15	$17.69	$17.00	$17.54	$17.54	1,927,573
2019-10-15	$15.83	$17.47	$15.64	$17.30	$17.30	3,214,679
2019-10-14	$17.08	$17.10	$15.70	$15.87	$15.87	2,738,785
2019-10-11	$16.38	$17.32	$16.28	$17.09	$17.09	2,931,331
2019-10-10	$16.70	$16.70	$15.84	$16.13	$16.13	2,790,465
2019-10-09	$16.28	$16.77	$16.10	$16.71	$16.71	2,380,329
2019-10-08	$17.01	$17.36	$16.12	$16.18	$16.18	5,498,101
2019-10-07	$18.97	$19.26	$18.50	$18.67	$18.67	2,589,611
2019-10-04	$18.24	$19.08	$18.15	$18.97	$18.97	2,184,148
2019-10-03	$17.23	$18.22	$16.85	$18.20	$18.20	4,004,070
2019-10-02	$18.01	$18.34	$17.21	$17.33	$17.33	42,693,260
2019-10-01	$18.33	$19.13	$18.10	$18.43	$18.43	2,679,096
2019-09-30	$18.06	$18.62	$17.67	$18.22	$18.22	3,204,984
2019-09-27	$17.63	$18.48	$17.52	$17.90	$17.90	6,117,273
2019-09-26	$18.51	$18.65	$16.96	$17.56	$17.56	4,084,407
2019-09-25	$18.85	$19.15	$18.51	$18.80	$18.80	2,041,581
2019-09-24	$19.85	$20.05	$18.53	$18.91	$18.91	2,453,170
2019-09-23	$20.16	$20.17	$19.79	$19.93	$19.93	1,709,141
2019-09-20	$20.25	$20.76	$20.02	$20.15	$20.15	4,841,687
2019-09-19	$20.13	$20.40	$19.81	$20.22	$20.22	1,763,871
2019-09-18	$20.51	$20.84	$19.73	$20.10	$20.10	2,040,382
2019-09-17	$21.24	$21.32	$20.26	$20.70	$20.70	3,084,394
2019-09-16	$20.10	$21.34	$20.00	$21.22	$21.22	2,691,648
2019-09-13	$20.02	$20.38	$19.62	$20.11	$20.11	2,284,682
2019-09-12	$20.22	$20.49	$19.51	$19.94	$19.94	2,250,741
2019-09-11	$19.83	$20.54	$19.29	$20.02	$20.02	3,223,560
2019-09-10	$18.07	$20.20	$17.99	$19.91	$19.91	4,734,245
2019-09-09	$17.00	$17.89	$16.62	$17.86	$17.86	2,902,835
2019-09-06	$17.45	$17.57	$16.97	$17.01	$17.01	2,130,377
2019-09-05	$17.01	$17.53	$16.93	$17.37	$17.37	2,679,446
2019-09-04	$17.10	$17.23	$16.88	$16.96	$16.96	3,338,198
2019-09-03	$17.38	$17.47	$16.65	$16.91	$16.91	4,514,684
2019-08-30	$17.19	$17.66	$17.19	$17.57	$17.57	1,713,087
2019-08-29	$17.65	$17.77	$16.85	$17.36	$17.36	2,590,716
2019-08-28	$16.80	$17.58	$16.61	$17.46	$17.46	2,078,009
2019-08-27	$17.54	$18.06	$16.82	$16.91	$16.91	3,403,354
2019-08-26	$17.09	$17.70	$17.08	$17.29	$17.29	3,188,876
2019-08-23	$16.92	$17.28	$16.58	$16.99	$16.99	3,737,858
2019-08-22	$16.99	$17.16	$16.81	$16.98	$16.98	3,026,954
2019-08-21	$17.13	$17.37	$16.56	$17.01	$17.01	3,821,854
2019-08-20	$17.84	$17.84	$17.05	$17.11	$17.11	3,644,462
2019-08-19	$18.31	$18.33	$17.56	$17.87	$17.87	3,642,368
2019-08-16	$18.25	$18.38	$17.80	$18.10	$18.10	3,000,549
2019-08-15	$18.68	$18.89	$17.92	$18.19	$18.19	4,194,888
2019-08-14	$18.64	$18.88	$17.30	$18.72	$18.72	4,428,898
2019-08-13	$18.49	$19.15	$18.21	$18.85	$18.85	4,683,108
2019-08-12	$20.25	$20.49	$18.32	$18.58	$18.58	8,194,303
2019-08-09	$17.98	$21.04	$17.50	$20.92	$20.92	22,863,854
2019-08-08	$28.95	$29.99	$28.79	$29.57	$29.57	2,371,674
2019-08-07	$28.37	$29.13	$27.85	$28.80	$28.80	2,234,988
2019-08-06	$29.02	$29.59	$27.97	$28.76	$28.76	1,231,598
2019-08-05	$30.51	$30.75	$28.60	$28.80	$28.80	2,062,724
2019-08-02	$31.00	$31.39	$30.35	$31.09	$31.09	2,356,287
2019-08-01	$29.77	$31.26	$29.30	$31.19	$31.19	2,669,683
2019-07-31	$29.28	$29.40	$28.04	$28.46	$28.46	1,458,876
2019-07-30	$29.05	$29.38	$28.13	$29.28	$29.28	2,239,210
2019-07-29	$31.54	$31.54	$29.13	$29.27	$29.27	1,810,571
2019-07-26	$29.91	$31.25	$29.52	$31.12	$31.12	2,157,674
2019-07-25	$31.80	$31.95	$28.64	$29.99	$29.99	3,794,439
2019-07-24	$32.00	$32.27	$31.85	$32.12	$32.12	769,502
2019-07-23	$32.39	$32.39	$31.91	$32.09	$32.09	695,737
2019-07-22	$31.93	$32.68	$31.82	$32.34	$32.34	908,005
2019-07-19	$32.11	$32.25	$31.87	$31.97	$31.97	1,017,891
2019-07-18	$31.99	$32.36	$31.75	$32.07	$32.07	1,174,865
2019-07-17	$32.61	$32.75	$31.90	$31.98	$31.98	1,138,447
2019-07-16	$33.26	$33.50	$32.35	$32.49	$32.49	2,197,547
2019-07-15	$33.58	$33.79	$32.75	$33.21	$33.21	977,949
2019-07-12	$33.60	$33.90	$32.95	$33.72	$33.72	991,649
2019-07-11	$34.96	$34.96	$33.12	$33.53	$33.53	911,758
2019-07-10	$34.91	$35.03	$34.10	$34.79	$34.79	727,129
2019-07-09	$34.03	$34.88	$33.83	$34.84	$34.84	1,064,671
2019-07-08	$35.02	$35.31	$33.77	$34.18	$34.18	1,353,671
2019-07-05	$36.08	$36.64	$34.98	$35.14	$35.14	1,092,229
2019-07-03	$36.34	$36.85	$36.04	$36.27	$36.27	1,906,532
2019-07-02	$35.89	$36.19	$35.08	$36.13	$36.13	980,140
2019-07-01	$35.90	$36.85	$35.37	$35.83	$35.83	1,635,728
2019-06-28	$34.56	$35.66	$34.31	$35.58	$35.58	4,513,758
2019-06-27	$33.50	$34.75	$33.50	$34.68	$34.68	930,957
2019-06-26	$34.71	$35.17	$33.09	$33.29	$33.29	1,170,683
2019-06-25	$34.06	$35.55	$33.56	$34.62	$34.62	1,418,725
2019-06-24	$34.91	$35.13	$33.49	$33.89	$33.89	1,012,358
2019-06-21	$35.44	$35.51	$34.44	$34.86	$34.86	2,250,698
2019-06-20	$35.60	$36.61	$35.31	$35.39	$35.39	1,013,327
2019-06-19	$35.25	$35.83	$34.98	$35.34	$35.34	931,515
2019-06-18	$33.80	$35.43	$33.80	$35.17	$35.17	1,211,468
2019-06-17	$33.80	$34.24	$33.30	$33.70	$33.70	908,533
2019-06-14	$34.12	$34.25	$33.23	$33.40	$33.40	673,719
2019-06-13	$33.71	$34.24	$33.42	$34.03	$34.03	758,971
2019-06-12	$33.22	$33.66	$32.60	$33.63	$33.63	803,541
2019-06-11	$33.46	$33.54	$32.80	$33.27	$33.27	1,060,111
2019-06-10	$33.14	$33.72	$32.92	$33.13	$33.13	1,316,532
2019-06-07	$33.11	$33.40	$32.91	$33.00	$33.00	1,156,123
2019-06-06	$33.53	$33.96	$32.23	$32.98	$32.98	1,693,294
2019-06-05	$33.22	$33.93	$32.88	$33.64	$33.64	1,341,122
2019-06-04	$34.35	$34.75	$32.65	$32.92	$32.92	2,237,113
2019-06-03	$32.65	$35.71	$32.54	$34.06	$34.06	3,923,809
2019-05-31	$31.89	$32.13	$30.80	$31.32	$31.32	2,062,229
2019-05-30	$32.52	$32.85	$31.97	$32.11	$32.11	1,338,832
2019-05-29	$32.16	$32.60	$31.65	$32.54	$32.54	1,511,119
2019-05-28	$33.82	$33.85	$31.95	$32.12	$32.12	2,531,351
2019-05-24	$33.21	$34.11	$33.21	$33.79	$33.79	1,063,275
2019-05-23	$33.08	$33.11	$31.91	$33.07	$33.07	1,415,648
2019-05-22	$33.44	$33.69	$33.06	$33.47	$33.47	1,111,803
2019-05-21	$32.33	$33.47	$32.33	$33.42	$33.42	1,458,927
2019-05-20	$31.94	$32.18	$31.36	$32.15	$32.15	1,258,681
2019-05-17	$31.14	$32.36	$30.92	$32.02	$32.02	1,705,494
2019-05-16	$32.68	$32.90	$30.81	$31.34	$31.34	4,433,683
2019-05-15	$33.54	$34.62	$33.06	$33.90	$33.90	1,288,686
2019-05-14	$32.77	$33.81	$32.38	$33.75	$33.75	1,426,102
2019-05-13	$34.17	$34.68	$32.16	$32.61	$32.61	1,619,989
2019-05-10	$35.69	$35.69	$33.65	$34.79	$34.79	1,759,568
2019-05-09	$32.98	$35.78	$32.42	$35.45	$35.45	2,994,089
2019-05-08	$32.05	$33.21	$31.77	$32.98	$32.98	2,024,952
2019-05-07	$32.44	$32.67	$31.74	$32.08	$32.08	1,930,997
2019-05-06	$31.44	$32.83	$31.18	$32.69	$32.69	1,336,594
2019-05-03	$32.30	$32.55	$31.98	$32.22	$32.22	1,038,415
2019-05-02	$31.67	$32.14	$31.34	$32.14	$32.14	1,413,138
2019-05-01	$32.00	$32.39	$31.56	$31.64	$31.64	1,341,133
2019-04-30	$32.45	$32.77	$31.65	$32.02	$32.02	2,523,904
2019-04-29	$32.33	$32.80	$32.01	$32.33	$32.33	949,122
2019-04-26	$31.84	$32.30	$31.62	$32.26	$32.26	927,249
2019-04-25	$30.97	$31.83	$30.55	$31.78	$31.78	1,385,769
2019-04-24	$31.70	$31.70	$30.24	$31.13	$31.13	1,686,678
2019-04-23	$31.20	$31.79	$30.05	$31.62	$31.62	1,548,106
2019-04-22	$31.50	$31.68	$30.51	$31.00	$31.00	1,291,087
2019-04-18	$31.22	$31.95	$30.15	$31.68	$31.68	3,747,607
2019-04-17	$33.54	$33.90	$31.16	$31.19	$31.19	2,023,152
2019-04-16	$33.66	$33.90	$33.02	$33.38	$33.38	2,089,423
2019-04-15	$35.31	$35.75	$33.46	$33.49	$33.49	1,580,199
2019-04-12	$36.35	$37.00	$35.08	$35.15	$35.15	1,208,113
2019-04-11	$35.85	$35.95	$35.25	$35.75	$35.75	1,155,074
2019-04-10	$35.39	$36.01	$35.25	$35.83	$35.83	1,088,970
2019-04-09	$35.78	$35.82	$35.21	$35.45	$35.45	1,138,661
2019-04-08	$36.14	$36.52	$35.51	$35.98	$35.98	1,068,212
2019-04-05	$35.39	$36.55	$35.37	$36.30	$36.30	997,122
2019-04-04	$35.27	$35.71	$34.92	$35.29	$35.29	944,780
2019-04-03	$34.65	$35.85	$34.24	$35.29	$35.29	1,744,594
2019-04-02	$33.39	$33.72	$32.82	$33.70	$33.70	1,026,451
2019-04-01	$33.68	$34.34	$33.16	$33.24	$33.24	1,224,293
2019-03-29	$32.60	$33.68	$32.55	$33.60	$33.60	1,688,584
2019-03-28	$31.84	$32.88	$31.77	$32.69	$32.69	1,779,467
2019-03-27	$32.38	$32.76	$31.36	$31.78	$31.78	1,019,169
2019-03-26	$32.80	$32.88	$31.84	$32.32	$32.32	1,815,913
2019-03-25	$32.10	$32.69	$31.40	$32.37	$32.37	1,285,537
2019-03-22	$33.62	$34.00	$32.14	$32.17	$32.17	1,302,877
2019-03-21	$32.84	$33.91	$32.46	$33.48	$33.48	1,502,695
2019-03-20	$34.46	$34.83	$32.17	$32.61	$32.61	2,222,753
2019-03-19	$35.03	$35.80	$34.24	$34.41	$34.41	1,215,778
2019-03-18	$35.65	$36.04	$34.54	$34.93	$34.93	2,076,411
2019-03-15	$36.44	$36.76	$35.42	$35.53	$35.53	2,280,283
2019-03-14	$37.60	$38.17	$36.18	$36.32	$36.32	1,353,684
2019-03-13	$36.43	$37.70	$36.02	$37.66	$37.66	1,411,915
2019-03-12	$35.56	$37.00	$35.39	$36.21	$36.21	2,126,330
2019-03-11	$35.12	$35.60	$34.66	$35.45	$35.45	1,596,653
2019-03-08	$35.53	$35.53	$34.35	$35.13	$35.13	1,152,480
2019-03-07	$36.32	$36.59	$35.54	$35.82	$35.82	1,499,776
2019-03-06	$38.39	$38.67	$36.11	$36.39	$36.39	2,629,238
2019-03-05	$38.27	$39.14	$37.58	$38.40	$38.40	1,357,076
2019-03-04	$38.66	$39.28	$37.77	$38.30	$38.30	1,402,343
2019-03-01	$40.00	$40.51	$36.48	$38.13	$38.13	4,661,817
2019-02-28	$41.10	$41.64	$40.28	$40.54	$40.54	1,468,483
2019-02-27	$41.00	$41.74	$40.63	$41.03	$41.03	1,640,983
2019-02-26	$40.94	$42.09	$40.84	$41.03	$41.03	1,381,787
2019-02-25	$40.45	$41.33	$40.06	$40.98	$40.98	2,309,990
2019-02-22	$40.58	$41.02	$40.00	$40.05	$40.05	2,259,016
2019-02-21	$42.86	$42.92	$40.22	$40.26	$40.26	1,831,513
2019-02-20	$43.09	$44.06	$42.78	$43.03	$43.03	1,390,851
2019-02-19	$42.10	$43.17	$41.76	$42.81	$42.81	1,778,352
2019-02-15	$43.15	$43.30	$40.04	$41.69	$41.69	2,894,375
2019-02-14	$42.41	$43.09	$42.03	$42.62	$42.62	1,075,783
2019-02-13	$42.22	$42.92	$42.11	$42.25	$42.25	1,225,963
2019-02-12	$44.80	$45.00	$41.39	$42.26	$42.26	4,082,687
2019-02-11	$45.00	$47.11	$44.41	$46.35	$46.35	1,702,088
2019-02-08	$43.51	$44.93	$43.21	$44.89	$44.89	997,983
2019-02-07	$44.06	$44.72	$43.13	$43.82	$43.82	1,476,054
2019-02-06	$43.67	$45.35	$43.40	$44.34	$44.34	1,302,901
2019-02-05	$42.52	$44.36	$42.50	$43.75	$43.75	1,164,177
2019-02-04	$42.23	$42.85	$41.96	$42.50	$42.50	1,131,160
2019-02-01	$42.52	$42.83	$41.93	$42.24	$42.24	1,174,855
2019-01-31	$43.07	$43.88	$42.17	$42.34	$42.34	1,603,605
2019-01-30	$42.62	$43.25	$41.70	$43.10	$43.10	970,387
2019-01-29	$43.05	$43.75	$41.63	$42.51	$42.51	1,027,784
2019-01-28	$43.56	$43.93	$42.26	$42.99	$42.99	1,373,990
2019-01-25	$43.73	$44.13	$43.04	$43.92	$43.92	1,637,182
2019-01-24	$43.77	$44.31	$43.08	$43.23	$43.23	1,094,401
2019-01-23	$45.00	$45.82	$43.25	$43.95	$43.95	1,247,161
2019-01-22	$45.97	$46.79	$44.33	$44.76	$44.76	1,219,651
2019-01-18	$45.58	$46.64	$45.08	$46.20	$46.20	1,605,656
2019-01-17	$44.51	$45.90	$43.60	$45.42	$45.42	1,943,419
2019-01-16	$44.90	$45.82	$43.92	$44.62	$44.62	2,065,095
2019-01-15	$41.66	$44.54	$41.55	$44.52	$44.52	2,258,093
2019-01-14	$40.68	$41.89	$40.21	$41.52	$41.52	3,011,987
2019-01-11	$41.37	$41.67	$40.17	$41.01	$41.01	1,587,025
2019-01-10	$40.94	$42.21	$39.61	$41.47	$41.47	1,529,324
2019-01-09	$40.50	$41.67	$39.55	$41.18	$41.18	2,604,171
2019-01-08	$37.47	$41.78	$35.40	$40.68	$40.68	5,929,532
2019-01-07	$34.13	$36.75	$34.13	$36.62	$36.62	1,795,791
2019-01-04	$32.00	$34.19	$31.82	$33.96	$33.96	2,344,187
2019-01-03	$34.27	$34.34	$31.45	$31.58	$31.58	2,499,717
2019-01-02	$32.45	$34.75	$32.22	$34.22	$34.22	1,828,522
2018-12-31	$33.95	$34.50	$32.39	$32.87	$32.87	1,980,762
2018-12-28	$33.45	$34.16	$32.47	$33.62	$33.62	1,465,168
2018-12-27	$32.46	$33.34	$31.25	$33.17	$33.17	1,322,364
2018-12-26	$30.77	$32.82	$30.05	$32.78	$32.78	1,618,648
2018-12-24	$30.00	$30.95	$29.22	$30.43	$30.43	1,170,170
2018-12-21	$32.31	$33.00	$30.32	$30.62	$30.62	4,490,110
2018-12-20	$34.25	$34.79	$31.88	$32.63	$32.63	1,797,889
2018-12-19	$35.98	$37.04	$33.59	$34.26	$34.26	2,136,007
2018-12-18	$34.34	$36.33	$34.01	$35.74	$35.74	3,534,766
2018-12-17	$36.17	$36.61	$34.06	$34.16	$34.16	2,958,705
2018-12-14	$37.45	$37.90	$36.42	$36.51	$36.51	1,710,409
2018-12-13	$37.39	$38.57	$37.32	$38.00	$38.00	1,983,618
2018-12-12	$37.07	$38.65	$36.75	$36.97	$36.97	3,153,631
2018-12-11	$37.00	$37.37	$35.72	$36.43	$36.43	1,632,753
2018-12-10	$36.91	$37.53	$35.57	$36.66	$36.66	1,778,790
2018-12-07	$38.15	$38.35	$36.28	$36.99	$36.99	2,001,865
2018-12-06	$37.36	$38.04	$36.62	$38.04	$38.04	2,067,094
2018-12-04	$40.34	$40.72	$37.79	$38.00	$38.00	2,748,605
2018-12-03	$41.31	$41.31	$39.50	$40.53	$40.53	3,183,116
2018-11-30	$39.19	$40.52	$38.60	$40.39	$40.39	2,708,413
2018-11-29	$38.56	$39.77	$38.08	$39.26	$39.26	2,011,984
2018-11-28	$37.91	$38.71	$36.91	$38.55	$38.55	2,144,098
2018-11-27	$38.63	$38.78	$37.28	$37.89	$37.89	2,529,278
2018-11-26	$37.52	$39.11	$37.20	$38.99	$38.99	1,965,306
2018-11-23	$37.07	$38.06	$36.90	$37.16	$37.16	782,647
2018-11-21	$38.42	$38.99	$36.56	$37.35	$37.35	2,359,171
2018-11-20	$36.71	$38.35	$36.23	$38.12	$38.12	2,870,726
2018-11-19	$38.20	$38.57	$36.34	$38.01	$38.01	2,618,071
2018-11-16	$38.20	$38.99	$37.46	$38.23	$38.23	2,330,914
2018-11-15	$37.41	$38.26	$35.97	$38.19	$38.19	3,593,436
2018-11-14	$37.43	$38.54	$37.01	$37.65	$37.65	3,094,426
2018-11-13	$37.40	$38.41	$35.90	$37.35	$37.35	3,679,214
2018-11-12	$35.59	$37.95	$34.16	$36.99	$36.99	6,219,847
2018-11-09	$35.26	$36.24	$33.50	$34.02	$34.02	2,900,809
2018-11-08	$38.04	$38.75	$34.75	$35.31	$35.31	4,460,107
2018-11-07	$36.71	$38.51	$36.46	$37.95	$37.95	2,089,969
2018-11-06	$38.14	$38.60	$35.22	$36.08	$36.08	4,473,399
2018-11-05	$39.14	$40.57	$38.08	$40.00	$40.00	2,253,306
2018-11-02	$41.08	$42.24	$38.77	$39.05	$39.05	1,857,731
2018-11-01	$38.75	$40.88	$38.49	$40.69	$40.69	2,298,923
2018-10-31	$37.90	$39.51	$37.33	$38.68	$38.68	2,488,530
2018-10-30	$36.66	$37.89	$36.17	$37.51	$37.51	1,879,824
2018-10-29	$37.52	$38.42	$35.68	$36.57	$36.57	2,006,945
2018-10-26	$36.30	$37.76	$35.22	$36.80	$36.80	2,082,839
2018-10-25	$36.70	$38.06	$35.46	$36.77	$36.77	2,676,683
2018-10-24	$39.60	$40.08	$35.71	$36.61	$36.61	4,045,133
2018-10-23	$38.64	$40.09	$37.75	$39.50	$39.50	4,915,468
2018-10-22	$48.20	$48.44	$39.03	$39.89	$39.89	6,373,000
2018-10-19	$49.65	$51.28	$48.12	$48.19	$48.19	1,464,366
2018-10-18	$50.41	$50.52	$48.50	$49.56	$49.56	1,349,713
2018-10-17	$50.52	$50.82	$49.40	$50.59	$50.59	1,060,563
2018-10-16	$49.09	$50.93	$49.01	$50.47	$50.47	1,248,611
2018-10-15	$49.11	$49.54	$48.13	$49.08	$49.08	1,320,720
2018-10-12	$49.36	$49.49	$48.23	$48.91	$48.91	2,002,312
2018-10-11	$48.11	$49.29	$47.24	$47.90	$47.90	2,158,328
2018-10-10	$52.12	$52.70	$48.55	$48.63	$48.63	2,166,521
2018-10-09	$51.82	$52.59	$51.41	$51.96	$51.96	1,351,904
2018-10-08	$52.22	$53.03	$50.89	$51.76	$51.76	1,713,200
2018-10-05	$52.35	$53.53	$51.29	$52.41	$52.41	1,650,212
2018-10-04	$53.56	$53.99	$51.67	$52.11	$52.11	2,234,182
2018-10-03	$55.66	$55.76	$52.87	$53.78	$53.78	2,688,655
2018-10-02	$56.53	$56.60	$55.15	$55.33	$55.33	2,480,895
2018-10-01	$59.60	$60.25	$54.75	$56.65	$56.65	5,004,254
2018-09-28	$60.90	$61.21	$59.94	$60.96	$60.96	2,181,892
2018-09-27	$59.51	$61.25	$59.51	$60.91	$60.91	1,313,326
2018-09-26	$61.47	$61.47	$59.14	$59.52	$59.52	1,689,578
2018-09-25	$61.01	$62.40	$60.27	$61.14	$61.14	1,837,476
2018-09-24	$58.41	$62.70	$58.30	$60.87	$60.87	2,979,268
2018-09-21	$58.98	$59.66	$58.12	$59.00	$59.00	4,644,429
2018-09-20	$56.64	$58.74	$56.22	$58.44	$58.44	2,248,355
2018-09-19	$58.31	$58.75	$55.59	$56.69	$56.69	1,724,728
2018-09-18	$58.06	$59.60	$57.03	$58.33	$58.33	1,708,245
2018-09-17	$59.45	$59.98	$57.17	$58.31	$58.31	1,999,475
2018-09-14	$61.60	$61.90	$58.44	$59.25	$59.25	2,091,920
2018-09-13	$63.09	$63.78	$60.69	$61.90	$61.90	2,146,634
2018-09-12	$65.79	$65.79	$62.08	$62.83	$62.83	1,668,222
2018-09-11	$66.55	$66.55	$63.58	$64.41	$64.41	1,596,284
2018-09-10	$65.60	$66.95	$65.16	$66.58	$66.58	1,652,292
2018-09-07	$65.57	$66.11	$64.92	$65.00	$65.00	1,257,380
2018-09-06	$67.83	$68.41	$64.17	$66.00	$66.00	1,955,407
2018-09-05	$68.32	$69.76	$65.61	$67.56	$67.56	2,370,962
2018-09-04	$67.00	$68.60	$65.60	$68.49	$68.49	2,430,339
2018-08-31	$66.13	$67.50	$65.75	$66.49	$66.49	2,288,936
2018-08-30	$66.32	$67.72	$65.50	$66.00	$66.00	1,575,639
2018-08-29	$66.25	$67.57	$66.04	$66.75	$66.75	1,480,020
2018-08-28	$65.62	$66.23	$64.89	$66.11	$66.11	1,265,798
2018-08-27	$64.34	$66.43	$64.13	$65.22	$65.22	1,691,535
2018-08-24	$63.77	$64.32	$63.20	$63.89	$63.89	1,219,758
2018-08-23	$63.25	$64.21	$62.41	$63.51	$63.51	1,638,626
2018-08-22	$61.60	$63.21	$61.35	$63.09	$63.09	1,384,760
2018-08-21	$60.30	$62.62	$60.30	$61.96	$61.96	2,105,585
2018-08-20	$60.28	$60.85	$59.75	$60.60	$60.60	1,534,555
2018-08-17	$60.15	$60.90	$58.70	$60.03	$60.03	1,557,058
2018-08-16	$58.66	$59.97	$56.27	$59.95	$59.95	2,205,162
2018-08-15	$60.63	$60.98	$58.50	$58.62	$58.62	1,889,618
2018-08-14	$59.30	$60.94	$59.22	$60.39	$60.39	1,697,634
2018-08-13	$59.72	$61.75	$59.11	$59.31	$59.31	2,420,585
2018-08-10	$58.35	$61.88	$58.13	$59.75	$59.75	3,000,241
2018-08-09	$53.52	$59.72	$51.60	$59.37	$59.37	5,024,197
2018-08-08	$54.85	$56.14	$54.26	$55.96	$55.96	2,021,869
2018-08-07	$55.90	$56.58	$53.20	$54.62	$54.62	2,156,351
2018-08-06	$54.08	$56.58	$53.57	$55.39	$55.39	1,859,962
2018-08-03	$54.11	$54.67	$53.12	$53.94	$53.94	1,142,074
2018-08-02	$52.67	$54.39	$51.90	$54.30	$54.30	1,671,955
2018-08-01	$52.36	$53.25	$51.84	$52.71	$52.71	1,602,653
2018-07-31	$51.40	$53.25	$51.24	$52.60	$52.60	2,424,632
2018-07-30	$50.49	$51.55	$48.81	$51.03	$51.03	2,082,552
2018-07-27	$50.34	$51.29	$49.70	$50.53	$50.53	1,632,473
2018-07-26	$49.82	$50.25	$48.08	$50.15	$50.15	1,903,061
2018-07-25	$46.61	$50.65	$46.61	$49.83	$49.83	2,750,629
2018-07-24	$49.80	$50.17	$45.69	$46.46	$46.46	2,462,443
2018-07-23	$48.56	$49.74	$48.05	$49.37	$49.37	1,595,259
2018-07-20	$48.97	$49.21	$47.99	$48.73	$48.73	2,478,296
2018-07-19	$47.77	$49.61	$47.18	$49.08	$49.08	1,784,498
2018-07-18	$48.45	$48.45	$47.14	$47.88	$47.88	1,850,950
2018-07-17	$47.61	$49.08	$47.10	$48.36	$48.36	1,301,523
2018-07-16	$47.98	$48.13	$46.80	$47.79	$47.79	1,742,271
2018-07-13	$47.50	$48.04	$46.88	$47.79	$47.79	1,880,733
2018-07-12	$47.16	$47.97	$46.62	$47.67	$47.67	1,823,475
2018-07-11	$47.01	$47.46	$46.39	$46.76	$46.76	1,975,787
2018-07-10	$47.56	$47.80	$46.59	$47.12	$47.12	2,149,273
2018-07-09	$47.57	$48.36	$47.20	$47.55	$47.55	2,181,350
2018-07-06	$47.96	$48.05	$46.06	$47.64	$47.64	2,176,677
2018-07-05	$47.99	$48.58	$46.93	$47.54	$47.54	1,659,283
2018-07-03	$48.85	$49.06	$47.50	$48.01	$48.01	1,203,672
2018-07-02	$48.39	$49.36	$48.01	$48.83	$48.83	3,091,464
2018-06-29	$48.22	$49.10	$47.21	$48.83	$48.83	3,828,770
2018-06-28	$46.14	$48.73	$44.51	$48.20	$48.20	4,716,042
2018-06-27	$49.91	$50.00	$45.50	$46.25	$46.25	6,339,384
2018-06-26	$51.34	$51.56	$47.34	$49.81	$49.81	7,108,769
2018-06-25	$52.85	$53.73	$50.86	$51.27	$51.27	5,400,782
2018-06-22	$56.10	$56.20	$52.84	$52.85	$52.85	21,720,164
2018-06-21	$58.37	$58.46	$55.27	$55.86	$55.86	4,231,973
2018-06-20	$57.05	$58.36	$56.84	$58.17	$58.17	2,763,546
2018-06-19	$58.00	$58.29	$56.11	$57.36	$57.36	3,672,143
2018-06-18	$57.38	$58.81	$56.57	$58.41	$58.41	3,799,444
2018-06-15	$56.39	$59.20	$55.16	$57.86	$57.86	7,403,071
2018-06-14	$53.30	$56.87	$53.10	$56.41	$56.41	5,199,262
2018-06-13	$53.93	$54.69	$53.05	$53.47	$53.47	4,442,618
2018-06-12	$52.90	$54.60	$52.10	$53.56	$53.56	4,523,527
2018-06-11	$52.84	$54.19	$50.75	$53.02	$53.02	5,562,981
2018-06-08	$53.61	$55.37	$52.50	$54.14	$54.14	7,273,878
2018-06-07	$61.22	$62.52	$52.32	$52.97	$52.97	10,660,298
2018-06-06	$56.70	$65.47	$56.70	$59.98	$59.98	15,771,889
2018-06-05	$53.94	$57.31	$52.71	$55.96	$55.96	12,905,115
2018-06-04	$62.27	$63.34	$50.56	$52.57	$52.57	30,875,681
2018-06-01	$79.47	$92.17	$79.33	$90.35	$90.35	4,324,649
2018-05-31	$81.03	$83.47	$80.07	$80.27	$80.27	10,466,480
2018-05-30	$78.05	$81.32	$78.05	$80.60	$80.60	1,503,369
2018-05-29	$79.67	$80.80	$76.42	$77.83	$77.83	1,937,211
2018-05-25	$80.68	$81.96	$79.19	$79.96	$79.96	2,136,927
2018-05-24	$83.43	$83.90	$80.33	$80.58	$80.58	1,821,484
2018-05-23	$81.83	$83.16	$80.53	$82.80	$82.80	1,341,664
2018-05-22	$83.77	$84.03	$80.71	$81.95	$81.95	1,693,480
2018-05-21	$85.66	$86.63	$81.62	$83.47	$83.47	1,621,651
2018-05-18	$79.82	$86.11	$79.66	$85.30	$85.30	3,770,562
2018-05-17	$80.99	$82.59	$76.25	$79.23	$79.23	5,388,001
2018-05-16	$83.33	$85.90	$81.05	$85.80	$85.80	2,673,786
2018-05-15	$80.38	$85.00	$80.28	$83.40	$83.40	2,469,681
2018-05-14	$79.33	$85.00	$79.12	$80.93	$80.93	2,393,451
2018-05-11	$75.00	$80.40	$70.69	$79.44	$79.44	4,112,208
2018-05-10	$78.15	$80.90	$76.31	$77.29	$77.29	2,662,036
2018-05-09	$78.09	$78.20	$76.21	$77.83	$77.83	1,993,320
2018-05-08	$77.83	$78.90	$76.50	$78.10	$78.10	1,785,319
2018-05-07	$77.08	$80.22	$76.02	$78.76	$78.76	1,745,142
2018-05-04	$82.09	$82.09	$75.33	$77.20	$77.20	3,908,582
2018-05-03	$84.96	$85.25	$80.25	$82.75	$82.75	1,830,284
2018-05-02	$83.42	$86.88	$83.30	$85.31	$85.31	2,118,490
2018-05-01	$83.18	$84.38	$82.26	$84.12	$84.12	1,343,747
2018-04-30	$83.00	$86.44	$82.13	$83.66	$83.66	1,614,502
2018-04-27	$83.91	$84.45	$81.89	$83.66	$83.66	1,132,874
2018-04-26	$83.19	$85.26	$81.20	$84.19	$84.19	1,778,466
2018-04-25	$84.37	$86.59	$79.35	$82.59	$82.59	2,606,595
2018-04-24	$86.14	$87.00	$83.06	$84.51	$84.51	2,016,677
2018-04-23	$86.80	$86.88	$82.11	$85.45	$85.45	2,860,138
2018-04-20	$89.82	$90.66	$85.47	$86.21	$86.21	3,089,896
2018-04-19	$92.55	$92.55	$89.92	$90.15	$90.15	1,724,753
2018-04-18	$93.30	$93.36	$90.13	$92.54	$92.54	1,800,993
2018-04-17	$95.01	$95.50	$90.77	$93.71	$93.71	2,294,839
2018-04-16	$101.62	$101.91	$81.26	$93.47	$93.47	7,181,839
2018-04-13	$104.73	$104.88	$100.13	$100.50	$100.50	1,082,724
2018-04-12	$103.30	$104.07	$101.89	$103.74	$103.74	1,117,800
2018-04-11	$102.11	$103.93	$101.01	$102.77	$102.77	1,682,731
2018-04-10	$105.62	$106.00	$99.54	$102.74	$102.74	2,295,277
2018-04-09	$95.00	$105.17	$94.70	$104.45	$104.45	2,858,206
2018-04-06	$94.00	$95.00	$89.80	$93.87	$93.87	4,925,220
2018-04-05	$102.72	$103.32	$100.06	$101.44	$101.44	1,577,701
2018-04-04	$97.17	$102.25	$96.67	$101.85	$101.85	1,201,084
2018-04-03	$99.90	$100.50	$96.48	$99.36	$99.36	1,817,297
2018-04-02	$106.97	$108.23	$97.26	$98.77	$98.77	2,797,535
2018-03-29	$105.34	$107.91	$104.31	$106.26	$106.26	1,781,989
2018-03-28	$104.88	$106.66	$103.24	$105.01	$105.01	1,416,955
2018-03-27	$106.57	$107.25	$103.57	$104.51	$104.51	1,556,023
2018-03-26	$104.96	$107.34	$103.60	$107.03	$107.03	2,092,899
2018-03-23	$103.89	$105.60	$102.79	$103.00	$103.00	1,671,922
2018-03-22	$105.71	$108.07	$103.37	$104.01	$104.01	1,787,377
2018-03-21	$107.42	$109.09	$106.44	$106.91	$106.91	1,706,836
2018-03-20	$105.25	$109.02	$104.78	$107.20	$107.20	3,393,817
2018-03-19	$103.08	$107.33	$102.87	$105.01	$105.01	3,169,846
2018-03-16	$102.37	$105.03	$101.65	$103.00	$103.00	29,337,177
2018-03-15	$104.27	$105.09	$99.81	$102.01	$102.01	2,940,729
2018-03-14	$103.99	$109.22	$102.01	$104.51	$104.51	3,490,712
2018-03-13	$103.83	$103.96	$99.16	$103.16	$103.16	2,377,848
2018-03-12	$109.42	$111.36	$101.81	$103.07	$103.07	3,079,983
2018-03-09	$107.17	$109.32	$105.75	$108.34	$108.34	1,799,879
2018-03-08	$102.40	$108.50	$100.61	$108.44	$108.44	2,027,932
2018-03-07	$96.11	$101.34	$96.02	$101.30	$101.30	2,522,570
2018-03-06	$99.41	$101.14	$97.35	$98.09	$98.09	3,160,327
2018-03-05	$102.50	$105.74	$100.52	$102.08	$102.08	2,073,709
2018-03-02	$88.50	$104.93	$87.00	$102.87	$102.87	6,588,638
2018-03-01	$86.98	$86.99	$82.10	$84.55	$84.55	2,415,052
2018-02-28	$89.86	$90.47	$86.43	$86.56	$86.56	1,298,526
2018-02-27	$90.82	$91.95	$89.85	$90.05	$90.05	1,037,030
2018-02-26	$89.59	$90.91	$89.55	$90.56	$90.56	1,936,356
2018-02-23	$88.70	$89.97	$87.13	$89.60	$89.60	1,278,764
2018-02-22	$86.59	$90.96	$86.59	$88.21	$88.21	2,382,300
2018-02-21	$83.26	$89.49	$83.26	$86.45	$86.45	2,027,561
2018-02-20	$83.55	$87.45	$82.90	$83.45	$83.45	2,371,717
2018-02-16	$81.77	$84.03	$81.33	$83.43	$83.43	2,316,199
2018-02-15	$86.19	$86.34	$81.10	$82.14	$82.14	2,595,486
2018-02-14	$72.99	$86.87	$70.45	$84.00	$84.00	8,576,766
2018-02-13	$78.01	$78.49	$75.26	$75.66	$75.66	1,574,223
2018-02-12	$74.97	$79.39	$73.52	$78.70	$78.70	2,268,653
2018-02-09	$75.30	$76.26	$69.50	$74.64	$74.64	2,199,960
2018-02-08	$78.01	$78.31	$73.69	$74.65	$74.65	2,279,644
2018-02-07	$80.00	$80.87	$70.01	$76.57	$76.57	3,475,249
2018-02-06	$80.46	$83.28	$73.01	$78.73	$78.73	3,759,838
2018-02-05	$87.65	$89.98	$81.25	$82.44	$82.44	2,993,743
2018-02-02	$87.50	$99.02	$83.60	$88.00	$88.00	6,801,081
2018-02-01	$82.98	$90.09	$82.54	$88.74	$88.74	3,373,544
2018-01-31	$83.50	$84.45	$82.54	$83.61	$83.61	1,302,388
2018-01-30	$80.74	$84.69	$79.01	$82.45	$82.45	1,497,824
2018-01-29	$79.25	$82.74	$79.25	$82.39	$82.39	2,072,002
2018-01-26	$79.23	$81.41	$77.38	$79.03	$79.03	2,487,319
2018-01-25	$76.20	$79.37	$75.06	$78.93	$78.93	1,599,659
2018-01-24	$78.00	$78.77	$75.88	$76.53	$76.53	2,319,617
2018-01-23	$76.43	$77.92	$74.46	$77.79	$77.79	2,252,532
2018-01-22	$72.41	$79.75	$72.18	$76.78	$76.78	3,228,382
2018-01-19	$69.75	$72.18	$69.62	$71.59	$71.59	3,687,433
2018-01-18	$69.25	$70.91	$68.15	$70.16	$70.16	1,426,156
2018-01-17	$69.99	$70.98	$68.52	$69.40	$69.40	2,584,492
2018-01-16	$73.25	$75.33	$68.88	$69.74	$69.74	3,615,425
2018-01-12	$70.45	$72.50	$69.86	$72.00	$72.00	1,901,663
2018-01-11	$68.51	$70.52	$68.05	$69.88	$69.88	2,446,900
2018-01-10	$67.63	$73.95	$65.33	$68.90	$68.90	6,300,115
2018-01-09	$58.20	$69.42	$58.20	$68.03	$68.03	5,872,333
2018-01-08	$57.15	$57.70	$54.63	$57.40	$57.40	1,335,473
2018-01-05	$58.34	$58.91	$57.21	$57.76	$57.76	1,516,885
2018-01-04	$57.86	$58.88	$56.81	$58.34	$58.34	1,416,932
2018-01-03	$57.75	$59.46	$57.40	$57.86	$57.86	1,515,496
2018-01-02	$59.57	$59.69	$56.32	$57.65	$57.65	1,987,286
2017-12-29	$60.80	$60.98	$59.65	$59.72	$59.72	1,449,255
2017-12-28	$59.35	$61.88	$59.04	$60.50	$60.50	1,442,178
2017-12-27	$60.20	$60.53	$58.93	$59.04	$59.04	1,428,407
2017-12-26	$58.03	$60.36	$57.93	$60.00	$60.00	1,374,868
2017-12-22	$57.87	$61.30	$57.71	$57.99	$57.99	2,421,055
2017-12-21	$57.85	$58.21	$57.03	$57.42	$57.42	806,865
2017-12-20	$57.16	$58.13	$56.47	$57.88	$57.88	974,543
2017-12-19	$56.89	$57.89	$56.39	$57.05	$57.05	1,641,599
2017-12-18	$57.60	$58.47	$56.07	$56.90	$56.90	1,491,058
2017-12-15	$55.13	$57.42	$55.12	$56.90	$56.90	2,926,637
2017-12-14	$56.54	$57.83	$54.68	$55.05	$55.05	1,533,350
2017-12-13	$54.55	$56.87	$54.01	$56.63	$56.63	1,861,141
2017-12-12	$55.67	$56.25	$54.25	$54.87	$54.87	1,660,498
2017-12-11	$54.23	$56.35	$54.03	$55.21	$55.21	2,213,052
2017-12-08	$54.79	$55.20	$53.29	$53.97	$53.97	2,114,259
2017-12-07	$49.88	$55.23	$49.84	$54.83	$54.83	2,840,009
2017-12-06	$51.86	$52.35	$48.45	$49.69	$49.69	2,808,026
2017-12-05	$50.74	$52.50	$49.67	$51.92	$51.92	2,264,686
2017-12-04	$53.79	$54.73	$50.67	$50.73	$50.73	2,672,771
2017-12-01	$53.57	$54.17	$50.73	$53.34	$53.34	2,839,228
2017-11-30	$54.15	$55.42	$53.21	$53.99	$53.99	2,942,496
2017-11-29	$52.40	$54.95	$52.01	$54.14	$54.14	2,835,626
2017-11-28	$51.75	$52.65	$50.12	$52.12	$52.12	2,555,431
2017-11-27	$52.32	$52.86	$50.19	$51.97	$51.97	3,727,514
2017-11-24	$47.94	$52.67	$47.90	$52.59	$52.59	2,191,536
2017-11-22	$49.91	$49.91	$47.59	$49.75	$49.75	1,938,867
2017-11-21	$46.28	$50.00	$46.09	$49.98	$49.98	3,230,350
2017-11-20	$45.33	$46.47	$44.55	$46.40	$46.40	2,319,229
2017-11-17	$44.75	$46.98	$44.20	$44.99	$44.99	3,668,590
2017-11-16	$42.54	$45.76	$41.89	$44.93	$44.93	5,614,106
2017-11-15	$39.00	$43.15	$38.39	$43.07	$43.07	3,868,592
2017-11-14	$37.10	$39.98	$36.25	$39.56	$39.56	5,895,281
2017-11-13	$41.12	$41.34	$36.45	$37.10	$37.10	17,395,320
2017-11-10	$31.99	$33.67	$31.37	$32.50	$32.50	3,064,104
2017-11-09	$30.60	$32.60	$30.30	$31.74	$31.74	3,168,566
2017-11-08	$28.99	$31.74	$28.27	$30.30	$30.30	6,870,022
2017-11-07	$25.00	$27.40	$24.94	$26.84	$26.84	2,766,610
2017-11-06	$23.85	$25.35	$23.85	$24.28	$24.28	1,709,850
2017-11-03	$23.54	$23.76	$23.20	$23.75	$23.75	1,224,344
2017-11-02	$23.38	$23.84	$23.03	$23.53	$23.53	731,900
2017-11-01	$24.17	$24.25	$22.92	$23.37	$23.37	905,452
2017-10-31	$23.61	$24.30	$23.53	$24.09	$24.09	840,539
2017-10-30	$23.65	$24.09	$23.16	$23.51	$23.51	905,889
2017-10-27	$23.60	$24.07	$23.45	$23.61	$23.61	1,836,619
2017-10-26	$24.05	$24.27	$23.53	$23.66	$23.66	734,881
2017-10-25	$24.08	$24.32	$23.75	$24.17	$24.17	879,510
2017-10-24	$24.58	$24.63	$23.65	$24.14	$24.14	1,198,498
2017-10-23	$24.18	$24.84	$23.91	$24.55	$24.55	1,211,051
2017-10-20	$23.93	$24.31	$23.32	$24.16	$24.16	1,075,959
2017-10-19	$24.25	$24.25	$23.03	$23.67	$23.67	1,737,746
2017-10-18	$23.85	$24.47	$23.54	$24.31	$24.31	959,393
2017-10-17	$23.62	$24.10	$23.47	$23.99	$23.99	1,077,913
2017-10-16	$23.30	$24.02	$23.30	$23.67	$23.67	1,349,173
2017-10-13	$22.96	$23.29	$22.75	$23.20	$23.20	707,976
2017-10-12	$23.15	$23.18	$22.72	$23.02	$23.02	853,842
2017-10-11	$23.29	$23.62	$22.89	$23.08	$23.08	914,454
2017-10-10	$23.85	$24.14	$23.22	$23.27	$23.27	965,347
2017-10-09	$24.77	$24.77	$23.76	$23.89	$23.89	1,112,894
2017-10-06	$24.66	$24.81	$24.26	$24.81	$24.81	797,648
2017-10-05	$24.96	$25.02	$24.51	$24.69	$24.69	850,129
2017-10-04	$24.50	$24.92	$24.22	$24.91	$24.91	845,468
2017-10-03	$24.75	$24.93	$24.17	$24.50	$24.50	1,337,567
2017-10-02	$24.16	$24.80	$23.95	$24.77	$24.77	2,119,316
2017-09-29	$23.66	$24.14	$23.13	$24.00	$24.00	1,480,499
2017-09-28	$23.12	$23.84	$22.63	$23.68	$23.68	1,543,621
2017-09-27	$22.76	$23.40	$22.32	$23.10	$23.10	1,200,235
2017-09-26	$22.87	$23.04	$22.02	$22.26	$22.26	1,244,910
2017-09-25	$22.29	$23.38	$22.06	$22.92	$22.92	1,273,691
2017-09-22	$21.86	$22.59	$21.75	$22.43	$22.43	1,467,989
2017-09-21	$21.37	$21.98	$21.11	$21.87	$21.87	747,937
2017-09-20	$21.73	$21.99	$21.15	$21.39	$21.39	1,042,949
2017-09-19	$22.57	$22.68	$21.59	$21.75	$21.75	821,973
2017-09-18	$21.99	$22.89	$21.85	$22.60	$22.60	1,005,557
2017-09-15	$22.02	$22.07	$21.31	$22.05	$22.05	1,979,120
2017-09-14	$21.65	$22.07	$21.34	$22.00	$22.00	828,642
2017-09-13	$21.88	$22.22	$21.65	$21.76	$21.76	1,074,883
2017-09-12	$22.00	$22.05	$21.53	$21.89	$21.89	952,453
2017-09-11	$22.54	$22.55	$21.46	$21.83	$21.83	1,164,900
2017-09-08	$22.30	$22.75	$21.90	$22.27	$22.27	862,169
2017-09-07	$21.84	$22.65	$21.37	$22.47	$22.47	1,222,928
2017-09-06	$21.70	$21.97	$21.05	$21.67	$21.67	982,396
2017-09-05	$21.31	$21.90	$21.18	$21.73	$21.73	1,144,528
2017-09-01	$21.13	$21.67	$20.63	$21.60	$21.60	1,195,684
2017-08-31	$19.58	$21.15	$19.58	$21.03	$21.03	1,223,404
2017-08-30	$19.02	$19.68	$18.91	$19.51	$19.51	649,404
2017-08-29	$18.91	$19.65	$18.90	$19.19	$19.19	1,425,537
2017-08-28	$18.96	$19.13	$18.70	$19.11	$19.11	785,643
2017-08-25	$18.76	$18.81	$18.43	$18.68	$18.68	596,833
2017-08-24	$18.47	$18.72	$18.19	$18.67	$18.67	531,120
2017-08-23	$18.43	$18.85	$18.30	$18.33	$18.33	508,629
2017-08-22	$17.86	$18.67	$17.79	$18.61	$18.61	905,157
2017-08-21	$17.96	$18.06	$17.51	$17.79	$17.79	1,102,350
2017-08-18	$18.28	$18.35	$17.98	$18.04	$18.04	1,070,624
2017-08-17	$19.15	$19.33	$18.39	$18.42	$18.42	1,485,875
2017-08-16	$19.60	$19.70	$19.02	$19.52	$19.52	1,024,760
2017-08-15	$19.23	$19.61	$19.00	$19.49	$19.49	760,715
2017-08-14	$18.49	$19.36	$18.49	$19.28	$19.28	1,115,342
2017-08-11	$17.97	$18.41	$17.71	$18.26	$18.26	1,239,344
2017-08-10	$18.57	$18.57	$17.80	$17.95	$17.95	1,967,256
2017-08-09	$20.10	$20.92	$18.35	$18.68	$18.68	2,566,206
2017-08-08	$20.25	$20.84	$19.62	$19.64	$19.64	953,906
2017-08-07	$20.24	$20.61	$20.00	$20.25	$20.25	610,129
2017-08-04	$20.05	$20.46	$19.78	$20.03	$20.03	651,016
2017-08-03	$20.54	$20.67	$19.84	$20.04	$20.04	720,965
2017-08-02	$20.68	$20.81	$19.94	$20.50	$20.50	944,210
2017-08-01	$22.00	$22.11	$20.59	$20.65	$20.65	2,363,592
2017-07-31	$22.95	$23.19	$21.78	$21.83	$21.83	1,296,820
2017-07-28	$22.55	$22.99	$22.26	$22.91	$22.91	736,574
2017-07-27	$23.05	$23.30	$22.42	$22.61	$22.61	1,177,296
2017-07-26	$22.92	$23.31	$22.87	$23.12	$23.12	1,005,101
2017-07-25	$23.25	$23.45	$22.90	$23.23	$23.23	1,327,832
2017-07-24	$23.50	$23.80	$22.27	$22.95	$22.95	2,943,796
2017-07-21	$22.19	$22.82	$21.98	$22.24	$22.24	1,860,738
2017-07-20	$21.75	$22.50	$21.28	$22.17	$22.17	1,857,902
2017-07-19	$21.85	$22.02	$21.26	$21.66	$21.66	1,263,933
2017-07-18	$21.20	$21.96	$20.46	$21.60	$21.60	2,192,396
2017-07-17	$20.68	$20.99	$20.51	$20.66	$20.66	701,357
2017-07-14	$20.70	$20.93	$20.40	$20.67	$20.67	459,674
2017-07-13	$20.94	$20.94	$20.21	$20.81	$20.81	679,071
2017-07-12	$21.16	$21.19	$20.67	$20.85	$20.85	842,967
2017-07-11	$19.56	$21.05	$19.51	$20.96	$20.96	1,469,741
2017-07-10	$19.76	$19.97	$19.03	$19.51	$19.51	863,857
2017-07-07	$19.66	$19.85	$19.44	$19.79	$19.79	624,832
2017-07-06	$19.85	$20.07	$19.04	$19.50	$19.50	707,851
2017-07-05	$19.73	$20.41	$19.43	$20.05	$20.05	747,996
2017-07-03	$19.61	$19.87	$19.42	$19.76	$19.76	364,449
2017-06-30	$19.33	$19.67	$19.27	$19.55	$19.55	651,453
2017-06-29	$19.52	$19.77	$19.11	$19.34	$19.34	623,300
2017-06-28	$18.99	$19.57	$18.92	$19.51	$19.51	1,456,121
2017-06-27	$19.74	$19.74	$18.78	$18.82	$18.82	531,089
2017-06-26	$20.05	$20.28	$19.57	$19.74	$19.74	616,000
2017-06-23	$19.50	$20.00	$19.18	$19.99	$19.99	848,737
2017-06-22	$19.23	$19.91	$19.01	$19.50	$19.50	966,482
2017-06-21	$18.24	$19.22	$18.13	$19.16	$19.16	934,675
2017-06-20	$18.54	$19.18	$18.09	$18.16	$18.16	1,216,652
2017-06-19	$18.29	$18.74	$18.18	$18.39	$18.39	726,392
2017-06-16	$17.81	$18.32	$17.81	$18.20	$18.20	1,594,752
2017-06-15	$18.25	$18.36	$17.95	$18.09	$18.09	763,318
2017-06-14	$18.26	$18.53	$17.97	$18.44	$18.44	730,131
2017-06-13	$18.19	$18.51	$17.92	$18.27	$18.27	745,596
2017-06-12	$19.03	$19.14	$17.59	$18.03	$18.03	1,385,301
2017-06-09	$18.71	$19.59	$18.71	$19.02	$19.02	1,232,914
2017-06-08	$18.90	$19.12	$18.40	$18.66	$18.66	1,409,591
2017-06-07	$19.72	$19.81	$18.82	$18.85	$18.85	1,024,330
2017-06-06	$19.45	$19.81	$19.04	$19.68	$19.68	1,607,951
2017-06-05	$20.61	$20.73	$18.60	$19.65	$19.65	2,650,467
2017-06-02	$20.07	$20.61	$19.82	$20.51	$20.51	1,521,831
2017-06-01	$19.90	$20.20	$19.65	$20.00	$20.00	1,229,143
2017-05-31	$19.19	$19.89	$18.67	$19.88	$19.88	1,512,317
2017-05-30	$20.88	$21.11	$19.00	$19.02	$19.02	2,152,439
2017-05-26	$21.49	$21.49	$20.75	$20.79	$20.79	1,512,902
2017-05-25	$21.15	$21.55	$20.57	$21.50	$21.50	1,730,404
2017-05-24	$19.73	$21.11	$19.57	$21.10	$21.10	2,875,701
2017-05-23	$19.22	$19.77	$18.84	$19.75	$19.75	1,206,113
2017-05-22	$18.99	$19.32	$18.78	$19.28	$19.28	886,602
2017-05-19	$19.53	$19.84	$18.80	$18.95	$18.95	1,495,440
2017-05-18	$18.90	$19.68	$18.51	$19.54	$19.54	1,210,892
2017-05-17	$19.25	$19.34	$18.80	$18.90	$18.90	1,421,226
2017-05-16	$19.82	$19.91	$19.31	$19.54	$19.54	755,288
2017-05-15	$19.70	$19.95	$19.53	$19.81	$19.81	933,189
2017-05-12	$19.40	$19.96	$19.11	$19.71	$19.71	1,208,502
2017-05-11	$18.90	$19.61	$18.53	$19.41	$19.41	1,817,509
2017-05-10	$17.53	$19.36	$17.53	$18.97	$18.97	2,914,670
2017-05-09	$18.01	$18.19	$17.33	$17.54	$17.54	2,071,569
2017-05-08	$18.49	$18.86	$17.65	$17.93	$17.93	1,578,336
2017-05-05	$18.59	$18.70	$18.24	$18.64	$18.64	776,544
2017-05-04	$18.48	$18.65	$18.30	$18.58	$18.58	543,901
2017-05-03	$18.52	$18.79	$18.27	$18.39	$18.39	1,059,823
2017-05-02	$18.95	$18.95	$18.32	$18.56	$18.56	1,057,513
2017-05-01	$19.00	$19.05	$18.38	$18.77	$18.77	1,698,005
2017-04-28	$19.00	$19.28	$18.74	$18.97	$18.97	1,751,222
2017-04-27	$18.94	$19.16	$18.48	$18.93	$18.93	1,186,837
2017-04-26	$19.27	$19.64	$18.77	$18.79	$18.79	2,030,884
2017-04-25	$18.99	$19.52	$18.99	$19.39	$19.39	1,384,242
2017-04-24	$18.63	$18.91	$18.38	$18.86	$18.86	1,398,508
2017-04-21	$19.12	$19.33	$18.17	$18.37	$18.37	2,794,543
2017-04-20	$18.80	$19.72	$18.57	$19.13	$19.13	3,706,213
2017-04-19	$18.70	$18.90	$18.37	$18.61	$18.61	1,173,681
2017-04-18	$18.64	$18.72	$18.32	$18.59	$18.59	1,212,384
2017-04-17	$18.61	$18.93	$18.36	$18.86	$18.86	1,447,385
2017-04-13	$18.17	$18.92	$18.00	$18.73	$18.73	2,122,158
2017-04-12	$18.40	$18.45	$18.03	$18.22	$18.22	1,615,385
2017-04-11	$18.45	$18.91	$18.16	$18.52	$18.52	2,515,155
2017-04-10	$20.13	$20.22	$18.49	$18.50	$18.50	3,455,235
2017-04-07	$20.86	$21.07	$19.65	$20.11	$20.11	3,911,026
2017-04-06	$21.00	$21.48	$20.73	$21.04	$21.04	2,136,193
2017-04-05	$22.16	$22.39	$21.07	$21.08	$21.08	3,055,412
2017-04-04	$22.80	$23.14	$22.20	$22.36	$22.36	1,911,962
2017-04-03	$23.64	$23.77	$22.43	$22.57	$22.57	1,762,609
2017-03-31	$23.24	$24.07	$23.06	$23.47	$23.47	1,569,332
2017-03-30	$24.25	$24.39	$22.76	$23.25	$23.25	1,948,550
2017-03-29	$23.92	$24.88	$23.91	$24.20	$24.20	2,263,917
2017-03-28	$23.35	$24.05	$23.14	$23.93	$23.93	1,746,840
2017-03-27	$21.83	$23.44	$21.50	$23.38	$23.38	2,343,188
2017-03-24	$22.51	$22.85	$22.16	$22.42	$22.42	2,214,352
2017-03-23	$22.86	$23.25	$22.36	$22.53	$22.53	2,832,095
2017-03-22	$21.83	$23.29	$21.73	$22.89	$22.89	5,601,914
2017-03-21	$21.95	$23.37	$21.60	$21.83	$21.83	8,530,380
2017-03-20	$18.78	$22.32	$18.51	$22.11	$22.11	153,497
2017-03-17	$15.62	$15.62	$14.96	$15.50	$15.50	2,452,406
2017-03-16	$15.68	$15.82	$15.45	$15.71	$15.71	771,635
2017-03-15	$15.42	$15.84	$15.41	$15.68	$15.68	886,599
2017-03-14	$15.63	$15.66	$15.15	$15.39	$15.39	885,601
2017-03-13	$15.70	$15.74	$15.27	$15.69	$15.69	918,395
2017-03-10	$15.41	$15.63	$14.99	$15.34	$15.34	1,094,984
2017-03-09	$15.27	$15.48	$15.13	$15.32	$15.32	994,610
2017-03-08	$14.30	$15.52	$14.04	$15.24	$15.24	1,914,325
2017-03-07	$14.20	$14.53	$13.95	$14.26	$14.26	1,261,107
2017-03-06	$14.58	$14.76	$14.37	$14.38	$14.38	894,660
2017-03-03	$14.83	$15.40	$14.48	$14.64	$14.64	3,095,214
2017-03-02	$12.55	$15.61	$12.50	$14.79	$14.79	63,845
2017-03-01	$13.36	$13.36	$12.83	$13.01	$13.01	2,339,545
2017-02-28	$13.77	$13.77	$12.97	$13.08	$13.08	1,787,370
2017-02-27	$13.40	$13.79	$13.34	$13.70	$13.70	1,620,782
2017-02-24	$13.09	$13.46	$13.04	$13.45	$13.45	839,408
2017-02-23	$13.20	$13.48	$12.86	$13.20	$13.20	755,806
2017-02-22	$13.41	$13.47	$13.11	$13.21	$13.21	980,825
2017-02-21	$13.13	$13.42	$12.98	$13.41	$13.41	938,832
2017-02-17	$12.90	$13.33	$12.88	$13.10	$13.10	1,457,495
2017-02-16	$13.68	$13.73	$12.94	$12.98	$12.98	1,387,473
2017-02-15	$13.32	$13.72	$13.30	$13.70	$13.70	945,411
2017-02-14	$13.17	$13.52	$13.09	$13.38	$13.38	1,136,347
2017-02-13	$13.42	$13.42	$13.08	$13.25	$13.25	649,876
2017-02-10	$13.37	$13.96	$13.13	$13.29	$13.29	1,060,205
2017-02-09	$13.13	$13.70	$13.05	$13.69	$13.69	1,120,173
2017-02-08	$13.07	$13.24	$12.71	$13.14	$13.14	822,130
2017-02-07	$13.46	$13.52	$13.09	$13.17	$13.17	813,342
2017-02-06	$12.87	$13.46	$12.71	$13.45	$13.45	1,123,407
2017-02-03	$12.53	$12.90	$12.42	$12.89	$12.89	1,077,939
2017-02-02	$12.45	$12.54	$12.16	$12.39	$12.39	1,078,457
2017-02-01	$12.12	$12.63	$12.05	$12.63	$12.63	1,405,769
2017-01-31	$11.65	$12.14	$11.41	$12.11	$12.11	1,589,827
2017-01-30	$12.17	$12.21	$11.54	$11.75	$11.75	1,501,882
2017-01-27	$12.27	$12.49	$12.20	$12.37	$12.37	1,475,563
2017-01-26	$12.28	$12.40	$12.07	$12.25	$12.25	875,878
2017-01-25	$12.22	$12.43	$12.18	$12.41	$12.41	838,469
2017-01-24	$12.16	$12.28	$11.69	$12.13	$12.13	950,793
2017-01-23	$12.05	$12.18	$11.75	$12.14	$12.14	967,112
2017-01-20	$12.19	$12.26	$11.94	$12.02	$12.02	1,536,311
2017-01-19	$12.49	$12.53	$12.12	$12.25	$12.25	865,300
2017-01-18	$12.38	$12.51	$12.07	$12.51	$12.51	1,139,976
2017-01-17	$12.78	$12.82	$12.15	$12.31	$12.31	1,251,199
2017-01-13	$12.90	$13.28	$12.90	$12.93	$12.93	982,621
2017-01-12	$12.97	$12.98	$12.53	$12.82	$12.82	1,186,456
2017-01-11	$13.45	$13.48	$12.73	$13.10	$13.10	928,171
2017-01-10	$13.78	$13.94	$13.22	$13.51	$13.51	688,984
2017-01-09	$13.85	$13.97	$13.55	$13.64	$13.64	1,146,396
2017-01-06	$13.45	$13.78	$13.31	$13.75	$13.75	1,316,784
2017-01-05	$13.15	$13.27	$13.03	$13.20	$13.20	1,163,958
2017-01-04	$12.70	$13.19	$12.58	$13.16	$13.16	1,200,114
2017-01-03	$12.48	$12.77	$12.28	$12.69	$12.69	835,276
2016-12-30	$12.28	$12.48	$12.20	$12.27	$12.27	771,563
2016-12-29	$12.14	$12.28	$12.03	$12.20	$12.20	836,004
2016-12-28	$12.63	$12.69	$12.06	$12.18	$12.18	944,160
2016-12-27	$12.90	$13.05	$12.65	$12.66	$12.66	738,492
2016-12-23	$12.30	$12.89	$12.30	$12.88	$12.88	649,027
2016-12-22	$12.34	$12.47	$12.20	$12.32	$12.32	750,409
2016-12-21	$12.75	$12.88	$12.33	$12.34	$12.34	771,948
2016-12-20	$12.99	$13.23	$12.54	$12.79	$12.79	979,040
2016-12-19	$12.87	$13.29	$12.81	$12.98	$12.98	1,092,226
2016-12-16	$12.66	$13.08	$12.60	$12.90	$12.90	3,674,680
2016-12-15	$12.20	$12.65	$12.15	$12.59	$12.59	1,228,494
2016-12-14	$12.24	$12.45	$12.03	$12.18	$12.18	1,051,071
2016-12-13	$12.49	$12.83	$12.22	$12.24	$12.24	1,620,948
2016-12-12	$12.77	$13.09	$12.43	$12.55	$12.55	1,727,672
2016-12-09	$13.06	$13.40	$12.98	$13.28	$13.28	1,984,026
2016-12-08	$12.32	$12.96	$12.10	$12.95	$12.95	1,474,878
2016-12-07	$12.65	$12.73	$12.00	$12.33	$12.33	1,408,244
2016-12-06	$12.67	$12.85	$12.25	$12.79	$12.79	945,823
2016-12-05	$12.44	$12.84	$12.39	$12.59	$12.59	1,455,479
2016-12-02	$12.10	$12.60	$11.90	$12.37	$12.37	1,131,702
2016-12-01	$12.34	$12.35	$11.67	$12.10	$12.10	2,181,069
2016-11-30	$12.62	$12.74	$12.08	$12.29	$12.29	1,592,251
2016-11-29	$12.82	$12.92	$12.51	$12.58	$12.58	1,460,171
2016-11-28	$13.36	$13.48	$12.73	$12.75	$12.75	1,305,476
2016-11-25	$13.35	$13.53	$13.25	$13.48	$13.48	386,957
2016-11-23	$12.93	$13.36	$12.72	$13.27	$13.27	1,142,382
2016-11-22	$13.58	$13.58	$12.97	$13.11	$13.11	1,023,291
2016-11-21	$14.02	$14.02	$13.26	$13.50	$13.50	1,241,185
2016-11-18	$13.74	$14.14	$13.70	$13.94	$13.94	1,195,037
2016-11-17	$13.89	$14.00	$13.69	$13.97	$13.97	942,982
2016-11-16	$13.87	$14.20	$13.66	$13.91	$13.91	838,809
2016-11-15	$14.26	$14.27	$13.70	$13.93	$13.93	1,402,544
2016-11-14	$14.50	$14.74	$14.22	$14.41	$14.41	1,492,457
2016-11-11	$13.67	$14.55	$13.20	$14.41	$14.41	2,045,646
2016-11-10	$13.78	$14.44	$13.61	$13.68	$13.68	3,839,761
2016-11-09	$13.28	$14.16	$13.10	$13.60	$13.60	4,007,695
2016-11-08	$12.72	$13.22	$12.48	$13.07	$13.07	1,844,467
2016-11-07	$12.66	$12.89	$12.22	$12.80	$12.80	3,486,784
2016-11-04	$12.20	$13.23	$12.20	$12.30	$12.30	3,484,213
2016-11-03	$12.54	$12.54	$11.81	$11.85	$11.85	1,710,233
2016-11-02	$12.46	$12.63	$12.24	$12.44	$12.44	1,974,301
2016-11-01	$12.40	$12.55	$12.26	$12.49	$12.49	1,906,085
2016-10-31	$12.07	$12.53	$12.01	$12.40	$12.40	3,586,286
2016-10-28	$12.23	$12.23	$11.88	$12.01	$12.01	2,923,229
2016-10-27	$12.72	$12.93	$12.12	$12.25	$12.25	2,112,352
2016-10-26	$13.00	$13.01	$12.55	$12.61	$12.61	1,537,544
2016-10-25	$13.05	$13.29	$12.75	$12.78	$12.78	1,569,170
2016-10-24	$13.44	$13.50	$13.09	$13.10	$13.10	1,234,405
2016-10-21	$13.60	$13.77	$13.29	$13.34	$13.34	2,140,697
2016-10-20	$13.25	$13.79	$13.17	$13.75	$13.75	3,172,582
2016-10-19	$13.15	$13.50	$13.08	$13.35	$13.35	13,154,443
2016-10-18	$16.61	$16.61	$14.07	$14.08	$14.08	3,524,260
2016-10-17	$15.88	$16.02	$15.65	$15.67	$15.67	784,953
2016-10-14	$16.19	$16.25	$15.83	$15.89	$15.89	891,072
2016-10-13	$16.04	$16.36	$15.92	$16.08	$16.08	940,047
2016-10-12	$16.67	$16.88	$16.15	$16.22	$16.22	707,398
2016-10-11	$16.99	$17.29	$16.52	$16.64	$16.64	725,923
2016-10-10	$16.95	$17.38	$16.95	$17.21	$17.21	614,674
2016-10-07	$17.08	$17.12	$16.56	$16.81	$16.81	1,020,023
2016-10-06	$16.92	$17.22	$16.80	$17.00	$17.00	785,466
2016-10-05	$17.05	$17.38	$16.88	$17.06	$17.06	711,121
2016-10-04	$17.50	$17.69	$16.82	$16.94	$16.94	886,073
2016-10-03	$17.04	$17.49	$16.94	$17.48	$17.48	1,150,293
2016-09-30	$17.06	$17.42	$16.76	$17.18	$17.18	1,269,349
2016-09-29	$17.59	$17.66	$16.93	$16.95	$16.95	1,855,035
2016-09-28	$17.49	$18.08	$17.40	$17.67	$17.67	2,427,888
2016-09-27	$18.55	$18.76	$15.88	$17.35	$17.35	6,799,124
2016-09-26	$18.56	$18.90	$18.00	$18.03	$18.03	1,778,469
2016-09-23	$19.50	$19.50	$18.58	$18.75	$18.75	1,288,238
2016-09-22	$19.29	$19.60	$19.18	$19.52	$19.52	1,283,879
2016-09-21	$19.04	$19.24	$18.58	$19.15	$19.15	1,307,473
2016-09-20	$19.25	$19.32	$18.96	$18.97	$18.97	955,564
2016-09-19	$19.24	$19.50	$18.94	$18.99	$18.99	909,805
2016-09-16	$19.25	$19.27	$18.94	$19.08	$19.08	646,273
2016-09-15	$19.06	$19.35	$18.92	$19.25	$19.25	326,864
2016-09-14	$18.80	$19.39	$18.78	$19.11	$19.11	1,671,362
2016-09-13	$19.05	$19.25	$18.37	$18.68	$18.68	1,127,244
2016-09-12	$18.58	$19.32	$18.58	$19.32	$19.32	1,259,336
2016-09-09	$19.48	$19.48	$18.65	$18.66	$18.66	1,361,905
2016-09-08	$19.91	$19.98	$19.38	$19.61	$19.61	882,109
2016-09-07	$18.92	$19.79	$18.86	$19.68	$19.68	2,050,850
2016-09-06	$18.50	$19.14	$18.46	$18.93	$18.93	1,232,669
2016-09-02	$18.18	$18.54	$17.88	$18.45	$18.45	994,974
2016-09-01	$17.85	$18.12	$17.59	$18.11	$18.11	1,164,150
2016-08-31	$17.54	$17.86	$17.25	$17.85	$17.85	1,241,635
2016-08-30	$17.28	$17.54	$16.98	$17.51	$17.51	650,573
2016-08-29	$17.53	$17.56	$17.10	$17.32	$17.32	498,282
2016-08-26	$17.32	$17.64	$17.13	$17.43	$17.43	722,816
2016-08-25	$17.58	$18.01	$16.99	$17.34	$17.34	1,038,294
2016-08-24	$18.17	$18.70	$17.44	$17.58	$17.58	1,037,080
2016-08-23	$17.80	$18.36	$17.79	$18.16	$18.16	1,243,716
2016-08-22	$17.22	$17.95	$17.22	$17.83	$17.83	855,265
2016-08-19	$17.70	$17.74	$17.15	$17.26	$17.26	806,133
2016-08-18	$17.61	$17.82	$17.33	$17.72	$17.72	719,715
2016-08-17	$17.61	$17.69	$17.38	$17.66	$17.66	660,585
2016-08-16	$17.61	$17.67	$17.46	$17.53	$17.53	795,690
2016-08-15	$17.15	$17.73	$16.99	$17.64	$17.64	746,773
2016-08-12	$17.21	$17.23	$16.89	$17.16	$17.16	501,756
2016-08-11	$17.08	$17.32	$16.91	$17.21	$17.21	563,272
2016-08-10	$17.40	$17.46	$16.92	$17.04	$17.04	645,468
2016-08-09	$17.32	$17.47	$17.22	$17.38	$17.38	583,799
2016-08-08	$17.35	$17.58	$17.15	$17.26	$17.26	817,780
2016-08-05	$17.39	$17.69	$17.22	$17.58	$17.58	786,431
2016-08-04	$17.30	$18.12	$17.03	$17.46	$17.46	1,548,127
2016-08-03	$17.18	$17.55	$16.95	$17.53	$17.53	1,747,060
2016-08-02	$17.71	$17.80	$16.91	$17.18	$17.18	1,570,530
2016-08-01	$17.40	$17.98	$17.14	$17.76	$17.76	1,977,260
2016-07-29	$16.09	$17.37	$16.08	$17.29	$17.29	2,670,553
2016-07-28	$15.14	$16.18	$15.14	$16.10	$16.10	2,122,829
2016-07-27	$15.17	$15.31	$15.01	$15.17	$15.17	1,919,109
2016-07-26	$15.31	$15.49	$15.06	$15.15	$15.15	1,065,271
2016-07-25	$15.16	$15.43	$15.09	$15.31	$15.31	506,505
2016-07-22	$15.38	$15.47	$15.17	$15.20	$15.20	565,148
2016-07-21	$15.40	$15.79	$15.25	$15.39	$15.39	886,338
2016-07-20	$15.06	$15.39	$14.98	$15.29	$15.29	1,362,933
2016-07-19	$15.39	$15.60	$14.95	$14.95	$14.95	465,933
2016-07-18	$15.40	$15.54	$15.31	$15.40	$15.40	557,076
2016-07-15	$15.72	$15.72	$15.42	$15.45	$15.45	709,355
2016-07-14	$15.96	$15.96	$15.52	$15.62	$15.62	1,025,430
2016-07-13	$15.81	$15.92	$15.64	$15.77	$15.77	1,234,742
2016-07-12	$15.23	$15.80	$15.07	$15.69	$15.69	962,229
2016-07-11	$15.06	$15.21	$14.96	$15.07	$15.07	708,689
2016-07-08	$14.37	$14.94	$14.34	$14.92	$14.92	833,434
2016-07-07	$14.27	$14.42	$14.16	$14.30	$14.30	980,345
2016-07-06	$14.01	$14.47	$13.64	$14.21	$14.21	1,423,696
2016-07-05	$14.27	$14.42	$13.97	$14.09	$14.09	530,082
2016-07-01	$14.18	$14.43	$14.04	$14.40	$14.40	559,892
2016-06-30	$13.95	$14.23	$13.73	$14.23	$14.23	993,946
2016-06-29	$13.99	$14.30	$13.59	$13.97	$13.97	752,002
2016-06-28	$13.58	$13.93	$13.54	$13.76	$13.76	1,069,733
2016-06-27	$14.23	$14.33	$13.31	$13.39	$13.39	1,167,788
2016-06-24	$14.81	$15.25	$14.33	$14.38	$14.38	1,110,810
2016-06-23	$15.19	$15.55	$15.10	$15.54	$15.54	430,915
2016-06-22	$14.97	$15.53	$14.77	$15.09	$15.09	602,936
2016-06-21	$15.28	$15.49	$14.89	$14.98	$14.98	906,292
2016-06-20	$15.06	$15.96	$14.91	$15.21	$15.21	840,293
2016-06-17	$15.05	$15.48	$14.74	$14.85	$14.85	1,957,726
2016-06-16	$14.95	$15.05	$14.75	$15.02	$15.02	612,897
2016-06-15	$15.11	$15.26	$14.89	$15.05	$15.05	629,300
2016-06-14	$14.92	$15.05	$14.75	$15.05	$15.05	851,259
2016-06-13	$15.68	$15.76	$14.87	$14.98	$14.98	1,111,254
2016-06-10	$16.04	$16.09	$15.69	$15.80	$15.80	897,276
2016-06-09	$15.88	$16.34	$15.88	$16.28	$16.28	1,252,278
2016-06-08	$16.09	$16.26	$15.67	$16.01	$16.01	1,384,293
2016-06-07	$16.19	$16.27	$16.01	$16.01	$16.01	670,218
2016-06-06	$15.83	$16.30	$15.50	$16.25	$16.25	858,860
2016-06-03	$15.91	$15.92	$15.57	$15.84	$15.84	907,446
2016-06-02	$15.48	$15.99	$14.76	$15.96	$15.96	1,074,402
2016-06-01	$15.35	$15.70	$15.23	$15.53	$15.53	1,185,710
2016-05-31	$15.27	$15.56	$15.20	$15.44	$15.44	775,509
2016-05-27	$14.96	$15.29	$14.87	$15.17	$15.17	810,475
2016-05-26	$14.79	$14.91	$14.56	$14.90	$14.90	700,321
2016-05-25	$14.63	$14.85	$14.45	$14.80	$14.80	1,018,795
2016-05-24	$14.21	$14.59	$13.89	$14.54	$14.54	897,622
2016-05-23	$13.81	$14.20	$13.74	$14.07	$14.07	843,832
2016-05-20	$13.50	$13.96	$13.28	$13.84	$13.84	844,168
2016-05-19	$13.57	$13.78	$13.17	$13.39	$13.39	639,429
2016-05-18	$13.30	$13.84	$13.23	$13.65	$13.65	635,558
2016-05-17	$13.87	$13.99	$13.27	$13.35	$13.35	991,558
2016-05-16	$13.41	$13.99	$12.82	$13.91	$13.91	895,503
2016-05-13	$13.05	$13.39	$13.05	$13.32	$13.32	541,539
2016-05-12	$13.37	$13.49	$12.87	$13.09	$13.09	623,977
2016-05-11	$13.69	$13.82	$13.27	$13.29	$13.29	560,931
2016-05-10	$13.65	$13.73	$13.41	$13.71	$13.71	643,495
2016-05-09	$13.46	$13.74	$13.26	$13.58	$13.58	845,954
2016-05-06	$13.53	$13.73	$12.99	$13.38	$13.38	1,167,513
2016-05-05	$14.19	$14.27	$13.56	$13.65	$13.65	772,022
2016-05-04	$15.21	$15.36	$13.60	$14.02	$14.02	2,943,297
2016-05-03	$15.85	$16.14	$15.48	$15.59	$15.59	942,609
2016-05-02	$15.84	$15.99	$15.44	$15.98	$15.98	917,281
2016-04-29	$16.04	$16.13	$15.49	$15.68	$15.68	935,342
2016-04-28	$16.18	$16.45	$16.02	$16.14	$16.14	972,000
2016-04-27	$16.15	$16.41	$16.04	$16.24	$16.24	977,078
2016-04-26	$16.20	$16.38	$15.83	$16.14	$16.14	600,939
2016-04-25	$16.11	$16.43	$16.04	$16.20	$16.20	958,731
2016-04-22	$15.77	$16.34	$15.68	$16.22	$16.22	1,001,026
2016-04-21	$15.37	$15.79	$15.28	$15.77	$15.77	912,707
2016-04-20	$15.60	$15.81	$15.30	$15.37	$15.37	805,673
2016-04-19	$15.72	$15.94	$15.36	$15.56	$15.56	935,569
2016-04-18	$15.15	$15.87	$15.08	$15.75	$15.75	946,497
2016-04-15	$15.11	$15.31	$14.91	$15.14	$15.14	1,069,525
2016-04-14	$15.28	$15.31	$14.81	$15.19	$15.19	812,552
2016-04-13	$14.88	$15.32	$14.54	$15.27	$15.27	1,260,603
2016-04-12	$15.20	$15.40	$14.53	$14.85	$14.85	1,310,776
2016-04-11	$15.52	$15.67	$15.25	$15.29	$15.29	1,432,083
2016-04-08	$15.38	$15.59	$15.00	$15.48	$15.48	1,128,315
2016-04-07	$15.22	$15.85	$15.04	$15.15	$15.15	1,986,576
2016-04-06	$14.41	$15.52	$14.41	$15.32	$15.32	1,616,878
2016-04-05	$14.16	$14.57	$14.11	$14.37	$14.37	923,649
2016-04-04	$14.49	$15.01	$14.24	$14.26	$14.26	1,247,010
2016-04-01	$13.63	$14.54	$13.50	$14.44	$14.44	1,564,414
2016-03-31	$13.65	$14.00	$13.37	$13.75	$13.75	1,207,536
2016-03-30	$13.43	$13.71	$13.38	$13.57	$13.57	1,036,973
2016-03-29	$12.57	$13.35	$12.49	$13.35	$13.35	963,374
2016-03-28	$12.78	$12.88	$12.43	$12.62	$12.62	698,437
2016-03-24	$12.49	$12.99	$12.32	$12.71	$12.71	693,370
2016-03-23	$12.91	$13.18	$12.58	$12.60	$12.60	1,023,152
2016-03-22	$12.56	$13.06	$12.53	$12.97	$12.97	686,662
2016-03-21	$12.54	$12.88	$12.02	$12.64	$12.64	1,011,449
2016-03-18	$12.40	$12.65	$12.12	$12.59	$12.59	2,276,393
2016-03-17	$12.23	$12.48	$11.82	$12.32	$12.32	1,701,918
2016-03-16	$12.74	$12.95	$12.21	$12.30	$12.30	1,356,276
2016-03-15	$12.89	$13.22	$12.34	$12.77	$12.77	2,222,464
2016-03-14	$12.86	$13.25	$12.55	$13.05	$13.05	1,351,231
2016-03-11	$12.17	$12.94	$12.17	$12.87	$12.87	2,109,521
2016-03-10	$11.76	$12.11	$11.70	$12.03	$12.03	1,585,539
2016-03-09	$11.92	$12.04	$11.59	$11.65	$11.65	952,572
2016-03-08	$11.97	$12.45	$11.87	$11.90	$11.90	2,396,833
2016-03-07	$11.27	$12.07	$11.22	$12.06	$12.06	1,363,174
2016-03-04	$11.67	$11.76	$11.24	$11.35	$11.35	1,149,772
2016-03-03	$11.21	$11.48	$11.00	$11.44	$11.44	1,482,755
2016-03-02	$11.16	$11.70	$10.67	$11.15	$11.15	2,316,346
2016-03-01	$11.22	$11.49	$10.96	$11.47	$11.47	1,305,298
2016-02-29	$11.18	$11.38	$10.99	$11.17	$11.17	1,446,318
2016-02-26	$11.30	$11.56	$10.98	$11.27	$11.27	813,670
2016-02-25	$11.44	$11.58	$10.93	$11.30	$11.30	1,195,662
2016-02-24	$11.00	$11.38	$10.52	$11.36	$11.36	1,644,341
2016-02-23	$11.42	$11.68	$10.98	$11.00	$11.00	810,986
2016-02-22	$11.50	$11.75	$11.36	$11.50	$11.50	1,255,115
2016-02-19	$11.29	$11.51	$10.97	$11.42	$11.42	1,487,620
2016-02-18	$11.99	$12.15	$11.32	$11.34	$11.34	995,868
2016-02-17	$11.63	$12.14	$11.39	$11.94	$11.94	1,261,068
2016-02-16	$11.62	$11.85	$11.35	$11.54	$11.54	1,475,429
2016-02-12	$11.55	$11.62	$11.28	$11.54	$11.54	1,097,412
2016-02-11	$10.87	$11.56	$10.76	$11.32	$11.32	1,283,541
2016-02-10	$11.48	$11.92	$11.16	$11.17	$11.17	1,379,863
2016-02-09	$10.93	$11.92	$10.92	$11.34	$11.34	1,735,561
2016-02-08	$11.79	$11.80	$10.96	$11.17	$11.17	2,939,567
2016-02-05	$11.55	$12.03	$10.70	$11.94	$11.94	6,493,538
2016-02-04	$12.05	$12.27	$11.59	$11.69	$11.69	2,536,581
2016-02-03	$12.29	$12.31	$11.53	$12.21	$12.21	3,243,479
2016-02-02	$13.15	$13.31	$12.09	$12.16	$12.16	2,521,815
2016-02-01	$13.58	$14.00	$12.94	$13.33	$13.33	2,056,056
2016-01-29	$13.83	$14.17	$13.18	$13.64	$13.64	1,974,063
2016-01-28	$14.85	$14.85	$13.51	$13.71	$13.71	2,044,218
2016-01-27	$15.18	$15.37	$14.34	$14.43	$14.43	1,465,390
2016-01-26	$15.08	$15.36	$14.82	$15.25	$15.25	1,661,504
2016-01-25	$14.51	$15.28	$14.51	$14.94	$14.94	1,882,601
2016-01-22	$14.66	$14.97	$14.20	$14.76	$14.76	1,205,038
2016-01-21	$14.66	$14.86	$14.13	$14.28	$14.28	1,319,739
2016-01-20	$13.53	$14.87	$13.53	$14.57	$14.57	1,889,523
2016-01-19	$13.67	$14.60	$13.66	$14.03	$14.03	3,072,509
2016-01-15	$13.15	$14.06	$12.98	$14.01	$14.01	11,480,962
2016-01-14	$13.26	$13.94	$12.79	$13.76	$13.76	2,016,410
2016-01-13	$14.36	$14.51	$13.15	$13.19	$13.19	1,357,607
2016-01-12	$14.00	$14.40	$13.75	$14.27	$14.27	1,537,142
2016-01-11	$14.76	$14.88	$13.62	$13.85	$13.85	2,051,043
2016-01-08	$15.12	$15.25	$14.40	$14.72	$14.72	1,697,592
2016-01-07	$15.44	$16.06	$14.95	$14.99	$14.99	2,571,386
2016-01-06	$15.74	$15.95	$15.26	$15.63	$15.63	2,014,482
2016-01-05	$16.35	$16.57	$15.92	$16.04	$16.04	1,532,590
2016-01-04	$16.42	$16.67	$16.10	$16.20	$16.20	1,386,687
2015-12-31	$16.82	$17.14	$16.65	$16.85	$16.85	1,092,202
2015-12-30	$17.32	$17.44	$17.02	$17.16	$17.16	708,898
2015-12-29	$17.25	$17.55	$17.13	$17.41	$17.41	1,092,233
2015-12-28	$17.03	$17.19	$16.77	$17.16	$17.16	688,105
2015-12-24	$16.89	$17.25	$16.84	$17.07	$17.07	372,852
2015-12-23	$17.15	$17.24	$16.75	$16.83	$16.83	889,178
2015-12-22	$16.62	$17.03	$16.36	$17.02	$17.02	1,174,936
2015-12-21	$15.97	$16.52	$15.66	$16.51	$16.51	1,085,677
2015-12-18	$15.88	$16.25	$15.60	$15.87	$15.87	3,921,104
2015-12-17	$16.20	$16.40	$15.87	$15.91	$15.91	1,337,832
2015-12-16	$15.69	$16.17	$15.44	$16.13	$16.13	901,118
2015-12-15	$15.32	$15.68	$15.19	$15.55	$15.55	980,000
2015-12-14	$15.42	$15.57	$14.95	$15.18	$15.18	1,287,224
2015-12-11	$15.41	$15.75	$15.19	$15.45	$15.45	1,568,830
2015-12-10	$15.68	$15.96	$15.44	$15.83	$15.83	845,852
2015-12-09	$15.24	$16.01	$15.17	$15.67	$15.67	1,426,848
2015-12-08	$15.17	$15.50	$14.90	$15.32	$15.32	1,037,484
2015-12-07	$15.90	$15.99	$15.30	$15.39	$15.39	893,468
2015-12-04	$15.28	$15.99	$15.23	$15.88	$15.88	1,042,900
2015-12-03	$15.79	$16.03	$15.11	$15.21	$15.21	1,728,492
2015-12-02	$15.70	$16.10	$15.35	$15.71	$15.71	1,269,338
2015-12-01	$15.71	$16.05	$15.43	$15.81	$15.81	1,400,326
2015-11-30	$15.21	$15.74	$15.12	$15.66	$15.66	1,208,436
2015-11-27	$15.64	$15.69	$14.97	$15.21	$15.21	657,291
2015-11-25	$14.76	$15.75	$14.76	$15.64	$15.64	1,427,606
2015-11-24	$14.79	$15.18	$14.75	$15.06	$15.06	1,359,271
2015-11-23	$15.41	$15.75	$14.84	$14.92	$14.92	1,593,565
2015-11-20	$15.00	$15.69	$14.85	$15.49	$15.49	1,811,620
2015-11-19	$15.00	$15.08	$14.64	$14.95	$14.95	1,180,806
2015-11-18	$14.41	$15.00	$14.39	$15.00	$15.00	1,869,243
2015-11-17	$13.69	$14.46	$13.63	$14.37	$14.37	1,804,777
2015-11-16	$13.50	$13.75	$13.30	$13.72	$13.72	1,752,486
2015-11-13	$12.34	$13.60	$12.27	$13.43	$13.43	1,827,712
2015-11-12	$12.79	$12.98	$12.38	$12.42	$12.42	1,228,408
2015-11-11	$13.84	$14.00	$12.89	$12.90	$12.90	1,801,754
2015-11-10	$12.74	$13.93	$12.72	$13.85	$13.85	2,352,247
2015-11-09	$12.63	$12.97	$12.53	$12.78	$12.78	1,092,057
2015-11-06	$12.79	$13.00	$11.84	$12.88	$12.88	1,130,451
2015-11-05	$12.34	$12.44	$11.76	$12.30	$12.30	1,101,712
2015-11-04	$12.58	$12.62	$12.21	$12.35	$12.35	989,781
2015-11-03	$12.22	$12.67	$12.09	$12.49	$12.49	1,158,342
2015-11-02	$11.94	$12.39	$11.87	$12.26	$12.26	1,095,870
2015-10-30	$11.94	$12.16	$11.78	$11.87	$11.87	628,265
2015-10-29	$12.29	$12.61	$11.84	$11.91	$11.91	1,270,454
2015-10-28	$11.44	$12.30	$11.25	$12.29	$12.29	1,063,565
2015-10-27	$11.37	$11.68	$11.19	$11.43	$11.43	1,048,402
2015-10-26	$11.30	$11.62	$11.18	$11.34	$11.34	560,560
2015-10-23	$11.28	$11.58	$11.12	$11.37	$11.37	852,383
2015-10-22	$11.22	$11.52	$10.77	$11.11	$11.11	1,099,439
2015-10-21	$11.30	$11.49	$10.77	$11.11	$11.11	1,080,108
2015-10-20	$11.20	$11.42	$11.13	$11.16	$11.16	1,178,646
2015-10-19	$10.79	$11.52	$10.60	$11.29	$11.29	1,428,889
2015-10-16	$10.91	$11.08	$10.66	$10.88	$10.88	3,764,759
2015-10-15	$10.01	$10.88	$10.01	$10.86	$10.86	1,508,404
2015-10-14	$10.29	$10.54	$9.92	$9.98	$9.98	1,924,962
2015-10-13	$11.00	$11.20	$10.15	$10.22	$10.22	2,241,096
2015-10-12	$11.37	$11.37	$10.83	$11.09	$11.09	1,517,438
2015-10-09	$10.75	$11.55	$10.52	$11.34	$11.34	2,022,547
2015-10-08	$11.06	$11.08	$10.21	$10.78	$10.78	2,129,114
2015-10-07	$10.36	$11.16	$10.11	$11.15	$11.15	2,083,163
2015-10-06	$11.35	$11.47	$10.13	$10.30	$10.30	3,440,175
2015-10-05	$11.33	$11.73	$11.12	$11.41	$11.41	1,159,484
2015-10-02	$10.50	$11.18	$10.34	$11.17	$11.17	1,214,778
2015-10-01	$10.95	$11.08	$10.27	$10.71	$10.71	1,335,903
2015-09-30	$10.76	$11.20	$10.57	$10.96	$10.96	1,490,175
2015-09-29	$11.31	$11.55	$10.43	$10.55	$10.55	1,745,178
2015-09-28	$11.95	$11.99	$10.85	$11.23	$11.23	2,755,269
2015-09-25	$13.27	$13.31	$11.86	$11.95	$11.95	1,704,302
2015-09-24	$12.73	$13.09	$12.38	$13.05	$13.05	1,269,631
2015-09-23	$13.13	$13.41	$12.68	$12.89	$12.89	1,088,886
2015-09-22	$13.51	$13.70	$12.50	$13.04	$13.04	2,044,965
2015-09-21	$14.07	$14.44	$13.70	$13.74	$13.74	2,111,413
2015-09-18	$13.46	$14.23	$13.45	$13.92	$13.92	3,558,499
2015-09-17	$13.28	$13.90	$13.10	$13.76	$13.76	1,991,010
2015-09-16	$12.86	$13.24	$12.67	$13.21	$13.21	1,352,462
2015-09-15	$12.58	$12.98	$12.42	$12.80	$12.80	1,776,035
2015-09-14	$12.23	$12.55	$12.11	$12.52	$12.52	1,496,048
2015-09-11	$11.35	$12.27	$11.26	$12.24	$12.24	1,936,635
2015-09-10	$11.28	$11.49	$11.11	$11.45	$11.45	978,990
2015-09-09	$11.93	$11.93	$11.32	$11.34	$11.34	848,032
2015-09-08	$11.52	$11.84	$11.17	$11.82	$11.82	1,316,022
2015-09-04	$10.94	$11.48	$10.88	$11.26	$11.26	636,847
2015-09-03	$11.34	$11.60	$10.99	$11.11	$11.11	1,248,202
2015-09-02	$10.95	$11.41	$10.68	$11.40	$11.40	1,343,446

Nektar Therapeutics (NKTR) News Headlines

Recent Nektar Therapeutics (NKTR) News

Similar Companies to Nektar Therapeutics (NKTR) 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

Nektar Therapeutics (NKTR) Exchange: NASDAQ