Nanostring Technologies Inc (NSTG) Stock

Data as of April 23, 2024

$0.23 ($0.11) 97.93%

Nanostring Technologies Inc - Daily Information

Click for more stock information on Nanostring Technologies Inc.

Daily Information	Data
Date	April 23, 2024
Open	$0.15
Previous Close	$0.23
High	$0.38
Low	$0.15
Adjusted Open	$0.15
Previous Adjusted Close	$0.23
Adjusted High	$0.38
Adjusted Low	$0.15

About Nanostring Technologies Inc (NSTG)

Founded in Seattle in 2002, Nanostring Technologies Inc (NSTG) is a life sciences platform that enables researchers at the intersection of life science, diagnostics, and digital biology. It develops and manufactures tools for exploration of the role of genes in biology and disease, including tools that help researchers explore various aspects of gene expression. NSTG is dedicated to developing innovative and cost-effective solutions for the measurement, analysis and quantification of gene expression, which has become increasingly important for areas such as drug discovery, cancer treatments and diagnostics. The company is well-positioned to take advantage of the rapidly growing demand for products that provide insights into gene expression at the single cell and whole organism levels. It offers research products and services to both the academic and life science research community and has seen remarkable growth since inception, with a growing customer base in over 50 countries worldwide. NSTG has consistently grown its employee base, expanding from just a few dozen in 2002 to over 800 today, with operations across three continents.

Invest in Nanostring Technologies Inc (NSTG)

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

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

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

Historical Stock Data for Nanostring Technologies Inc (NSTG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-09	$0.15	$0.38	$0.15	$0.23	$0.23	419,200,402
2024-02-08	$0.06	$0.28	$0.05	$0.12	$0.12	394,556,402
2024-02-07	$0.08	$0.09	$0.05	$0.05	$0.05	27,289,610
2024-02-06	$0.11	$0.12	$0.07	$0.09	$0.09	58,053,865
2024-02-05	$0.19	$0.19	$0.10	$0.10	$0.10	34,220,258
2024-02-02	$0.50	$0.53	$0.46	$0.47	$0.47	636,928
2024-02-01	$0.42	$0.55	$0.42	$0.52	$0.52	1,754,021
2024-01-31	$0.40	$0.47	$0.40	$0.41	$0.41	797,007
2024-01-30	$0.42	$0.44	$0.40	$0.41	$0.41	246,330
2024-01-29	$0.41	$0.43	$0.40	$0.43	$0.43	384,496
2024-01-26	$0.40	$0.44	$0.40	$0.40	$0.40	511,907
2024-01-25	$0.41	$0.42	$0.38	$0.39	$0.39	638,297
2024-01-24	$0.43	$0.46	$0.40	$0.40	$0.40	532,966
2024-01-23	$0.48	$0.49	$0.42	$0.44	$0.44	606,186
2024-01-22	$0.47	$0.50	$0.45	$0.46	$0.46	749,397
2024-01-19	$0.42	$0.45	$0.39	$0.44	$0.44	423,977
2024-01-18	$0.40	$0.43	$0.36	$0.42	$0.42	1,533,277
2024-01-17	$0.40	$0.42	$0.38	$0.40	$0.40	388,934
2024-01-16	$0.40	$0.42	$0.38	$0.41	$0.41	1,259,896
2024-01-12	$0.47	$0.47	$0.38	$0.40	$0.40	1,354,472
2024-01-11	$0.52	$0.52	$0.43	$0.44	$0.44	1,869,484
2024-01-10	$0.54	$0.56	$0.49	$0.50	$0.50	1,321,469
2024-01-09	$0.56	$0.59	$0.54	$0.55	$0.55	859,109
2024-01-08	$0.60	$0.61	$0.56	$0.57	$0.57	1,309,880
2024-01-05	$0.62	$0.62	$0.51	$0.54	$0.54	1,422,532
2024-01-04	$0.60	$0.64	$0.58	$0.59	$0.59	590,761
2024-01-03	$0.74	$0.75	$0.56	$0.58	$0.58	1,452,760
2024-01-02	$0.76	$0.84	$0.73	$0.73	$0.73	838,109
2023-12-29	$0.78	$0.80	$0.74	$0.75	$0.75	924,467
2023-12-28	$0.73	$0.88	$0.73	$0.79	$0.79	1,621,982
2023-12-27	$0.71	$0.75	$0.70	$0.73	$0.73	1,047,077
2023-12-26	$0.80	$0.85	$0.68	$0.68	$0.68	1,300,539
2023-12-22	$0.79	$0.94	$0.78	$0.80	$0.80	2,478,642
2023-12-21	$0.65	$0.80	$0.63	$0.79	$0.79	1,858,543
2023-12-20	$0.69	$0.70	$0.60	$0.66	$0.66	1,799,715
2023-12-19	$0.53	$0.73	$0.53	$0.71	$0.71	3,513,102
2023-12-18	$0.55	$0.57	$0.53	$0.54	$0.54	803,920
2023-12-15	$0.57	$0.59	$0.53	$0.54	$0.54	1,762,033
2023-12-14	$0.56	$0.60	$0.56	$0.58	$0.58	1,842,765
2023-12-13	$0.53	$0.57	$0.52	$0.55	$0.55	1,175,563
2023-12-12	$0.55	$0.56	$0.52	$0.54	$0.54	558,634
2023-12-11	$0.57	$0.57	$0.54	$0.55	$0.55	340,834
2023-12-08	$0.59	$0.59	$0.57	$0.57	$0.57	463,595
2023-12-07	$0.59	$0.60	$0.55	$0.58	$0.58	792,856
2023-12-06	$0.55	$0.60	$0.53	$0.59	$0.59	968,282
2023-12-05	$0.61	$0.61	$0.55	$0.55	$0.55	762,837
2023-12-04	$0.55	$0.61	$0.55	$0.59	$0.59	1,622,723
2023-12-01	$0.50	$0.56	$0.49	$0.55	$0.55	2,431,278
2023-11-30	$0.53	$0.53	$0.49	$0.50	$0.50	1,267,084
2023-11-29	$0.56	$0.57	$0.50	$0.50	$0.50	1,493,111
2023-11-28	$0.56	$0.57	$0.54	$0.55	$0.55	1,448,938
2023-11-27	$0.55	$0.59	$0.53	$0.56	$0.56	3,453,554
2023-11-24	$0.53	$0.60	$0.53	$0.58	$0.58	4,917,151
2023-11-22	$0.52	$0.56	$0.50	$0.52	$0.52	4,967,736
2023-11-21	$0.64	$0.64	$0.47	$0.50	$0.50	10,279,742
2023-11-20	$0.78	$0.80	$0.62	$0.64	$0.64	15,485,862
2023-11-17	$1.34	$1.41	$1.23	$1.28	$1.28	4,904,560
2023-11-16	$1.32	$1.35	$1.29	$1.33	$1.33	677,758
2023-11-15	$1.25	$1.34	$1.25	$1.32	$1.32	1,823,243
2023-11-14	$1.13	$1.28	$1.13	$1.24	$1.24	1,418,206
2023-11-13	$1.10	$1.11	$1.02	$1.09	$1.09	1,271,757
2023-11-10	$1.23	$1.23	$1.08	$1.08	$1.08	1,035,406
2023-11-09	$1.31	$1.34	$1.16	$1.20	$1.20	943,885
2023-11-08	$1.43	$1.43	$1.27	$1.29	$1.29	1,014,907
2023-11-07	$1.42	$1.49	$1.25	$1.41	$1.41	1,278,995
2023-11-06	$1.61	$1.61	$1.36	$1.38	$1.38	1,375,549
2023-11-03	$1.47	$1.71	$1.44	$1.60	$1.60	1,238,995
2023-11-02	$1.40	$1.49	$1.35	$1.41	$1.41	1,202,929
2023-11-01	$1.39	$1.39	$1.27	$1.35	$1.35	675,785
2023-10-31	$1.29	$1.41	$1.29	$1.38	$1.38	731,422
2023-10-30	$1.27	$1.32	$1.20	$1.30	$1.30	574,762
2023-10-27	$1.30	$1.31	$1.18	$1.24	$1.24	1,110,414
2023-10-26	$1.35	$1.38	$1.25	$1.29	$1.29	1,371,742
2023-10-25	$1.47	$1.47	$1.35	$1.38	$1.38	553,863
2023-10-24	$1.47	$1.57	$1.40	$1.49	$1.49	827,057
2023-10-23	$1.57	$1.57	$1.41	$1.42	$1.42	603,100
2023-10-20	$1.70	$1.70	$1.57	$1.58	$1.58	823,584
2023-10-19	$1.76	$1.82	$1.67	$1.67	$1.67	1,824,428
2023-10-18	$1.75	$1.80	$1.67	$1.78	$1.78	616,176
2023-10-17	$1.74	$1.87	$1.70	$1.79	$1.79	1,213,304
2023-10-16	$1.79	$1.83	$1.71	$1.79	$1.79	1,657,504
2023-10-13	$1.53	$1.76	$1.46	$1.71	$1.71	2,662,112
2023-10-12	$1.58	$1.60	$1.47	$1.51	$1.51	1,364,994
2023-10-11	$1.50	$1.61	$1.44	$1.55	$1.55	1,508,680
2023-10-10	$1.25	$1.62	$1.24	$1.47	$1.47	4,458,434
2023-10-09	$1.30	$1.32	$1.19	$1.20	$1.20	927,828
2023-10-06	$1.40	$1.41	$1.32	$1.34	$1.34	515,337
2023-10-05	$1.35	$1.42	$1.25	$1.40	$1.40	809,085
2023-10-04	$1.45	$1.45	$1.32	$1.34	$1.34	937,866
2023-10-03	$1.52	$1.53	$1.44	$1.45	$1.45	661,504
2023-10-02	$1.68	$1.74	$1.49	$1.53	$1.53	1,025,671
2023-09-29	$1.91	$1.92	$1.68	$1.72	$1.72	1,171,674
2023-09-28	$1.68	$1.94	$1.68	$1.90	$1.90	1,850,927
2023-09-27	$1.64	$1.74	$1.63	$1.64	$1.64	1,626,196
2023-09-26	$1.66	$1.71	$1.60	$1.61	$1.61	808,825
2023-09-25	$1.50	$1.66	$1.45	$1.65	$1.65	1,012,052
2023-09-22	$1.46	$1.55	$1.40	$1.50	$1.50	882,985
2023-09-21	$1.50	$1.54	$1.42	$1.44	$1.44	1,529,468
2023-09-20	$1.49	$1.67	$1.48	$1.55	$1.55	1,612,879
2023-09-19	$1.66	$1.71	$1.47	$1.48	$1.48	3,344,603
2023-09-18	$1.70	$1.99	$1.69	$1.70	$1.70	2,687,599
2023-09-15	$1.84	$1.86	$1.69	$1.70	$1.70	5,889,147
2023-09-14	$1.86	$2.01	$1.80	$1.86	$1.86	1,212,814
2023-09-13	$1.96	$2.23	$1.79	$1.80	$1.80	3,824,332
2023-09-12	$1.66	$1.94	$1.61	$1.91	$1.91	1,158,322
2023-09-11	$1.67	$1.68	$1.63	$1.67	$1.67	1,338,085
2023-09-08	$1.82	$1.87	$1.61	$1.63	$1.63	1,634,232
2023-09-07	$1.99	$2.01	$1.83	$1.84	$1.84	1,732,898
2023-09-06	$2.38	$2.39	$1.92	$2.03	$2.03	2,151,818
2023-09-05	$2.55	$2.56	$2.29	$2.37	$2.37	1,934,662
2023-09-01	$2.59	$2.76	$2.54	$2.58	$2.58	1,622,723
2023-08-31	$2.80	$2.94	$2.54	$2.56	$2.56	4,273,308
2023-08-30	$3.00	$3.05	$2.79	$2.80	$2.80	1,189,144
2023-08-29	$2.74	$3.15	$2.68	$2.97	$2.97	1,418,180
2023-08-28	$2.85	$2.90	$2.75	$2.75	$2.75	821,193
2023-08-25	$2.85	$2.98	$2.76	$2.82	$2.82	1,578,712
2023-08-24	$2.87	$2.97	$2.82	$2.87	$2.87	811,427
2023-08-23	$2.73	$2.98	$2.73	$2.87	$2.87	1,201,866
2023-08-22	$2.65	$2.79	$2.59	$2.73	$2.73	916,550
2023-08-21	$2.77	$2.77	$2.65	$2.66	$2.66	617,484
2023-08-18	$2.76	$2.81	$2.65	$2.72	$2.72	1,022,658
2023-08-17	$2.83	$2.92	$2.78	$2.79	$2.79	1,239,055
2023-08-16	$2.95	$3.00	$2.80	$2.82	$2.82	864,127
2023-08-15	$3.01	$3.07	$2.91	$2.96	$2.96	767,952
2023-08-14	$3.11	$3.11	$2.93	$3.05	$3.05	897,796
2023-08-11	$3.10	$3.14	$3.00	$3.07	$3.07	861,549
2023-08-10	$3.22	$3.24	$3.09	$3.15	$3.15	1,050,826
2023-08-09	$3.50	$3.53	$3.16	$3.21	$3.21	1,040,972
2023-08-08	$3.55	$3.59	$3.39	$3.51	$3.51	1,589,511
2023-08-07	$3.93	$3.93	$3.48	$3.59	$3.59	1,520,603
2023-08-04	$3.56	$4.04	$3.21	$3.87	$3.87	1,697,398
2023-08-03	$3.79	$3.84	$3.55	$3.56	$3.56	991,107
2023-08-02	$4.21	$4.25	$3.80	$3.83	$3.83	1,128,114
2023-08-01	$4.66	$4.66	$4.27	$4.31	$4.31	999,942
2023-07-31	$4.67	$4.81	$4.60	$4.76	$4.76	595,018
2023-07-28	$4.55	$4.79	$4.50	$4.65	$4.65	906,734
2023-07-27	$4.52	$4.56	$4.36	$4.50	$4.50	740,105
2023-07-26	$4.38	$4.50	$4.30	$4.49	$4.49	391,243
2023-07-25	$4.06	$4.54	$4.06	$4.42	$4.42	787,366
2023-07-24	$4.33	$4.38	$4.06	$4.11	$4.11	682,409
2023-07-21	$4.51	$4.52	$4.19	$4.31	$4.31	800,902
2023-07-20	$4.33	$4.62	$4.25	$4.47	$4.47	875,841
2023-07-19	$4.04	$4.68	$4.04	$4.33	$4.33	2,121,368
2023-07-18	$4.02	$4.22	$3.96	$4.04	$4.04	947,365
2023-07-17	$3.92	$4.13	$3.73	$4.03	$4.03	1,124,102
2023-07-14	$4.17	$4.17	$3.89	$3.92	$3.92	904,182
2023-07-13	$4.57	$4.73	$3.90	$4.19	$4.19	2,405,247
2023-07-12	$4.61	$4.80	$4.47	$4.54	$4.54	1,601,231
2023-07-11	$4.41	$4.71	$4.38	$4.51	$4.51	2,563,391
2023-07-10	$4.22	$5.18	$4.10	$4.40	$4.40	8,828,232
2023-07-07	$3.56	$3.75	$3.51	$3.70	$3.70	810,271
2023-07-06	$3.77	$3.78	$3.54	$3.57	$3.57	1,299,677
2023-07-05	$4.07	$4.07	$3.84	$3.86	$3.86	882,045
2023-07-03	$4.05	$4.13	$3.94	$3.96	$3.96	395,773
2023-06-30	$4.02	$4.14	$3.89	$4.05	$4.05	1,084,057
2023-06-29	$3.92	$4.07	$3.80	$3.97	$3.97	1,251,732
2023-06-28	$3.99	$4.01	$3.78	$3.95	$3.95	1,647,347
2023-06-27	$4.17	$4.20	$4.01	$4.04	$4.04	1,317,044
2023-06-26	$4.04	$4.21	$3.94	$4.15	$4.15	1,261,206
2023-06-23	$4.01	$4.12	$3.88	$4.03	$4.03	2,100,528
2023-06-22	$4.35	$4.36	$4.03	$4.05	$4.05	1,494,637
2023-06-21	$4.73	$4.79	$4.32	$4.37	$4.37	1,346,317
2023-06-20	$5.00	$5.00	$4.71	$4.74	$4.74	1,165,417
2023-06-16	$5.26	$5.35	$5.01	$5.02	$5.02	1,282,553
2023-06-15	$5.25	$5.33	$5.07	$5.19	$5.19	1,206,303
2023-06-14	$5.78	$5.79	$5.32	$5.33	$5.33	712,690
2023-06-13	$5.62	$5.82	$5.43	$5.75	$5.75	834,771
2023-06-12	$5.49	$5.70	$5.37	$5.58	$5.58	700,041
2023-06-09	$5.76	$5.98	$5.47	$5.48	$5.48	1,471,070
2023-06-08	$6.12	$6.12	$5.53	$5.65	$5.65	1,281,094
2023-06-07	$5.94	$6.29	$5.89	$6.15	$6.15	1,263,159
2023-06-06	$5.69	$6.18	$5.53	$5.92	$5.92	1,411,169
2023-06-05	$5.70	$5.87	$5.56	$5.70	$5.70	1,558,879
2023-06-02	$5.85	$5.98	$5.70	$5.79	$5.79	1,513,451
2023-06-01	$5.85	$5.92	$5.58	$5.73	$5.73	1,121,878
2023-05-31	$6.02	$6.20	$5.69	$5.89	$5.89	1,397,591
2023-05-30	$6.12	$6.65	$5.97	$6.08	$6.08	1,743,617
2023-05-26	$5.66	$6.14	$5.61	$5.78	$5.78	2,310,329
2023-05-25	$5.80	$5.88	$5.36	$5.45	$5.45	766,307
2023-05-24	$5.60	$5.80	$5.31	$5.69	$5.69	2,000,292
2023-05-23	$6.36	$6.67	$5.57	$5.65	$5.65	5,587,925
2023-05-22	$5.61	$6.55	$5.49	$6.26	$6.26	2,847,242
2023-05-19	$6.08	$6.08	$5.42	$5.64	$5.64	2,943,095
2023-05-18	$7.83	$7.84	$5.92	$6.04	$6.04	7,812,242
2023-05-17	$8.23	$8.54	$8.09	$8.51	$8.51	352,158
2023-05-16	$8.06	$8.33	$7.94	$8.14	$8.14	612,627
2023-05-15	$8.52	$8.82	$8.40	$8.42	$8.42	980,845
2023-05-12	$8.73	$8.89	$8.48	$8.50	$8.50	698,121
2023-05-11	$8.28	$8.72	$8.17	$8.71	$8.71	534,453
2023-05-10	$8.65	$8.87	$8.33	$8.38	$8.38	400,404
2023-05-09	$8.44	$8.57	$8.05	$8.40	$8.40	439,761
2023-05-08	$9.01	$9.22	$8.42	$8.59	$8.59	666,532
2023-05-05	$9.52	$9.57	$8.63	$9.00	$9.00	731,990
2023-05-04	$10.40	$11.02	$9.01	$9.26	$9.26	867,247
2023-05-03	$9.46	$9.98	$9.46	$9.78	$9.78	856,405
2023-05-02	$9.76	$9.81	$9.24	$9.39	$9.39	438,004
2023-05-01	$9.92	$10.13	$9.66	$9.85	$9.85	338,474
2023-04-28	$9.24	$10.06	$9.00	$9.80	$9.80	616,160
2023-04-27	$8.98	$9.28	$8.74	$9.16	$9.16	466,002
2023-04-26	$9.17	$9.25	$8.91	$8.99	$8.99	375,259
2023-04-25	$9.79	$9.79	$9.10	$9.23	$9.23	461,078
2023-04-24	$10.15	$10.15	$9.90	$9.99	$9.99	327,211
2023-04-21	$10.17	$10.17	$9.92	$10.02	$10.02	275,809
2023-04-20	$10.15	$10.15	$9.79	$10.04	$10.04	255,283
2023-04-19	$9.88	$10.44	$9.88	$10.36	$10.36	278,837
2023-04-18	$10.45	$10.45	$9.93	$10.14	$10.14	429,227
2023-04-17	$9.86	$10.43	$9.79	$10.40	$10.40	344,507
2023-04-14	$10.29	$10.36	$9.34	$9.83	$9.83	781,294
2023-04-13	$10.15	$10.43	$10.15	$10.29	$10.29	526,647
2023-04-12	$10.39	$10.74	$9.96	$10.06	$10.06	594,278
2023-04-11	$9.80	$10.24	$9.78	$10.15	$10.15	545,998
2023-04-10	$9.11	$9.79	$8.97	$9.75	$9.75	406,461
2023-04-06	$9.24	$9.28	$8.98	$9.24	$9.24	361,183
2023-04-05	$9.31	$9.44	$9.11	$9.29	$9.29	358,453
2023-04-04	$9.76	$9.76	$9.18	$9.34	$9.34	283,702
2023-04-03	$9.88	$9.88	$9.50	$9.68	$9.68	520,261
2023-03-31	$9.40	$10.12	$9.38	$9.90	$9.90	850,385
2023-03-30	$9.29	$9.36	$8.99	$9.31	$9.31	357,006
2023-03-29	$9.07	$9.33	$8.90	$9.11	$9.11	368,516
2023-03-28	$8.91	$9.10	$8.83	$8.92	$8.92	512,641
2023-03-27	$8.83	$9.01	$8.60	$9.00	$9.00	466,111
2023-03-24	$8.54	$8.67	$8.26	$8.65	$8.65	519,473
2023-03-23	$8.73	$9.00	$8.59	$8.66	$8.66	443,850
2023-03-22	$8.92	$9.01	$8.39	$8.59	$8.59	674,340
2023-03-21	$8.50	$9.00	$8.47	$8.92	$8.92	532,872
2023-03-20	$8.09	$8.41	$7.91	$8.33	$8.33	650,044
2023-03-17	$8.59	$8.69	$8.13	$8.15	$8.15	1,446,364
2023-03-16	$8.50	$8.95	$8.20	$8.68	$8.68	564,742
2023-03-15	$7.93	$8.63	$7.89	$8.63	$8.63	556,876
2023-03-14	$8.58	$8.79	$7.99	$8.08	$8.08	622,285
2023-03-13	$7.80	$8.68	$7.63	$8.24	$8.24	541,656
2023-03-10	$9.16	$9.16	$7.74	$7.98	$7.98	1,076,148
2023-03-09	$9.92	$9.95	$9.19	$9.22	$9.22	476,279
2023-03-08	$9.65	$9.92	$9.50	$9.67	$9.67	371,714
2023-03-07	$10.10	$10.31	$9.71	$9.74	$9.74	591,261
2023-03-06	$10.42	$10.63	$10.15	$10.16	$10.16	771,377
2023-03-03	$9.94	$10.63	$9.92	$10.40	$10.40	673,719
2023-03-02	$8.95	$9.91	$8.93	$9.90	$9.90	636,756
2023-03-01	$10.09	$10.21	$8.51	$9.27	$9.27	1,210,582
2023-02-28	$9.44	$10.11	$9.41	$9.76	$9.76	889,291
2023-02-27	$9.59	$9.85	$9.39	$9.50	$9.50	1,604,874
2023-02-24	$9.40	$9.52	$9.12	$9.37	$9.37	2,461,467
2023-02-23	$9.96	$9.99	$9.55	$9.59	$9.59	1,967,597
2023-02-22	$10.02	$10.08	$9.76	$9.79	$9.79	588,196
2023-02-21	$10.60	$10.60	$9.93	$10.00	$10.00	635,063
2023-02-17	$11.20	$11.20	$10.49	$10.84	$10.84	1,199,752
2023-02-16	$11.23	$11.78	$11.19	$11.22	$11.22	681,892
2023-02-15	$11.44	$11.58	$11.20	$11.51	$11.51	510,409
2023-02-14	$11.13	$11.60	$10.93	$11.36	$11.36	345,410
2023-02-13	$10.93	$11.38	$10.70	$11.27	$11.27	302,908
2023-02-10	$11.06	$11.30	$10.79	$10.93	$10.93	311,009
2023-02-09	$12.15	$12.15	$11.22	$11.29	$11.29	445,673
2023-02-08	$12.11	$12.48	$11.77	$11.99	$11.99	556,187
2023-02-07	$12.01	$12.23	$11.45	$12.18	$12.18	504,767
2023-02-06	$11.92	$12.55	$11.81	$12.09	$12.09	504,089
2023-02-03	$12.15	$12.67	$11.97	$12.08	$12.08	598,215
2023-02-02	$12.06	$13.20	$11.81	$12.57	$12.57	739,657
2023-02-01	$10.60	$11.46	$10.60	$11.35	$11.35	824,787
2023-01-31	$10.48	$10.89	$10.40	$10.58	$10.58	740,513
2023-01-30	$10.55	$10.72	$10.08	$10.45	$10.45	561,594
2023-01-27	$10.26	$10.85	$10.09	$10.78	$10.78	362,841
2023-01-26	$10.53	$10.76	$10.08	$10.39	$10.39	303,373
2023-01-25	$10.24	$10.51	$9.76	$10.48	$10.48	345,285
2023-01-24	$10.62	$11.07	$10.23	$10.35	$10.35	396,204
2023-01-23	$10.50	$11.03	$10.49	$10.87	$10.87	400,304
2023-01-20	$10.11	$10.53	$9.96	$10.46	$10.46	472,777
2023-01-19	$10.44	$10.60	$9.93	$9.96	$9.96	420,384
2023-01-18	$10.86	$11.29	$10.68	$10.70	$10.70	909,148
2023-01-17	$10.12	$10.72	$9.75	$10.68	$10.68	719,341
2023-01-13	$9.82	$10.23	$9.80	$10.14	$10.14	398,554
2023-01-12	$10.05	$10.11	$9.46	$10.04	$10.04	539,385
2023-01-11	$9.98	$10.31	$9.63	$9.90	$9.90	657,308
2023-01-10	$10.00	$10.39	$9.81	$9.86	$9.86	802,339
2023-01-09	$8.31	$10.27	$8.25	$10.00	$10.00	1,193,296
2023-01-06	$7.83	$8.07	$7.30	$7.94	$7.94	689,885
2023-01-05	$7.93	$8.26	$7.64	$7.85	$7.85	548,707
2023-01-04	$7.92	$8.19	$7.80	$8.07	$8.07	598,862
2023-01-03	$8.11	$8.51	$7.63	$7.84	$7.84	630,635
2022-12-30	$7.67	$8.00	$7.55	$7.97	$7.97	458,284
2022-12-29	$6.99	$7.95	$6.82	$7.90	$7.90	681,384
2022-12-28	$6.86	$7.18	$6.83	$6.89	$6.89	459,557
2022-12-27	$7.29	$7.36	$6.80	$6.86	$6.86	479,772
2022-12-23	$7.53	$7.63	$7.24	$7.34	$7.34	428,600
2022-12-22	$7.59	$7.70	$7.17	$7.56	$7.56	612,043
2022-12-21	$7.56	$7.85	$7.49	$7.61	$7.61	496,839
2022-12-20	$7.47	$7.65	$7.36	$7.45	$7.45	757,769
2022-12-19	$8.22	$8.22	$7.47	$7.59	$7.59	1,004,352
2022-12-16	$8.09	$8.38	$7.86	$8.23	$8.23	1,433,373
2022-12-15	$8.59	$8.70	$8.02	$8.35	$8.35	1,488,060
2022-12-14	$7.67	$7.85	$7.48	$7.64	$7.64	754,264
2022-12-13	$7.82	$8.22	$7.56	$7.70	$7.70	915,604
2022-12-12	$7.34	$7.51	$7.20	$7.41	$7.41	697,776
2022-12-09	$7.78	$7.97	$7.29	$7.29	$7.29	534,039
2022-12-08	$7.13	$7.91	$6.93	$7.83	$7.83	829,215
2022-12-07	$7.18	$7.34	$7.01	$7.06	$7.06	487,170
2022-12-06	$7.01	$7.15	$6.81	$7.10	$7.10	644,205
2022-12-05	$7.20	$7.33	$6.86	$7.06	$7.06	705,699
2022-12-02	$6.94	$7.33	$6.54	$7.25	$7.25	568,177
2022-12-01	$7.16	$7.41	$6.94	$7.12	$7.12	869,876
2022-11-30	$6.11	$7.00	$6.08	$6.99	$6.99	759,443
2022-11-29	$5.88	$6.24	$5.83	$6.11	$6.11	894,858
2022-11-28	$6.25	$6.48	$5.79	$5.87	$5.87	774,731
2022-11-25	$6.48	$6.48	$6.22	$6.31	$6.31	298,656
2022-11-23	$6.52	$6.77	$6.34	$6.49	$6.49	465,131
2022-11-22	$6.69	$6.69	$6.28	$6.54	$6.54	764,506
2022-11-21	$6.61	$6.79	$6.46	$6.66	$6.66	890,153
2022-11-18	$6.90	$7.01	$6.58	$6.73	$6.73	757,290
2022-11-17	$6.87	$6.88	$6.18	$6.64	$6.64	2,058,371
2022-11-16	$7.42	$7.54	$6.89	$7.14	$7.14	966,988
2022-11-15	$7.99	$8.31	$7.54	$7.59	$7.59	832,906
2022-11-14	$8.17	$8.29	$7.49	$7.67	$7.67	1,709,237
2022-11-11	$7.30	$9.03	$7.27	$8.29	$8.29	1,913,558
2022-11-10	$6.29	$7.55	$6.27	$7.32	$7.32	3,185,330
2022-11-09	$6.14	$6.43	$5.73	$5.86	$5.86	2,780,745
2022-11-08	$7.59	$7.81	$4.37	$6.22	$6.22	12,179,760
2022-11-07	$9.76	$9.80	$9.07	$9.22	$9.22	822,458
2022-11-04	$9.82	$9.83	$9.22	$9.62	$9.62	745,347
2022-11-03	$9.24	$9.77	$9.22	$9.60	$9.60	969,944
2022-11-02	$10.66	$10.69	$9.38	$9.40	$9.40	893,698
2022-11-01	$10.73	$11.07	$10.59	$10.70	$10.70	1,191,206
2022-10-31	$10.40	$10.71	$10.32	$10.46	$10.46	1,087,629
2022-10-28	$10.39	$10.58	$10.05	$10.50	$10.50	414,432
2022-10-27	$11.27	$11.40	$10.36	$10.38	$10.38	416,326
2022-10-26	$10.39	$11.22	$10.23	$11.10	$11.10	771,676
2022-10-25	$9.86	$10.80	$9.86	$10.45	$10.45	896,632
2022-10-24	$9.56	$9.83	$9.00	$9.75	$9.75	765,010
2022-10-21	$9.60	$9.60	$9.19	$9.52	$9.52	742,455
2022-10-20	$9.26	$9.90	$9.10	$9.57	$9.57	1,046,195
2022-10-19	$10.72	$10.72	$9.20	$9.28	$9.28	1,043,097
2022-10-18	$11.64	$12.03	$10.95	$11.02	$11.02	778,974
2022-10-17	$10.97	$11.57	$10.78	$11.16	$11.16	700,511
2022-10-14	$11.09	$11.31	$10.47	$10.50	$10.50	732,598
2022-10-13	$10.47	$11.24	$10.14	$10.91	$10.91	800,701
2022-10-12	$10.25	$10.75	$9.83	$10.73	$10.73	921,959
2022-10-11	$11.11	$11.11	$9.80	$10.22	$10.22	845,299
2022-10-10	$11.89	$11.90	$10.64	$11.16	$11.16	880,438
2022-10-07	$13.15	$13.17	$11.74	$11.93	$11.93	661,312
2022-10-06	$13.58	$13.97	$13.31	$13.55	$13.55	337,011
2022-10-05	$13.39	$13.71	$12.92	$13.60	$13.60	619,796
2022-10-04	$13.21	$13.91	$13.21	$13.74	$13.74	1,510,582
2022-10-03	$12.66	$13.26	$12.33	$12.75	$12.75	599,967
2022-09-30	$12.51	$13.27	$12.51	$12.77	$12.77	1,626,175
2022-09-29	$13.59	$13.76	$12.63	$12.72	$12.72	1,819,402
2022-09-28	$13.04	$13.97	$12.91	$13.75	$13.75	1,642,534
2022-09-27	$13.41	$13.41	$12.53	$12.64	$12.64	574,402
2022-09-26	$12.93	$13.36	$12.71	$12.86	$12.86	474,142
2022-09-23	$12.86	$13.30	$12.75	$13.01	$13.01	769,171
2022-09-22	$14.56	$14.58	$13.09	$13.12	$13.12	607,520
2022-09-21	$14.80	$15.45	$14.31	$14.67	$14.67	539,073
2022-09-20	$14.38	$14.96	$14.26	$14.67	$14.67	437,964
2022-09-19	$13.50	$14.65	$13.36	$14.61	$14.61	431,047
2022-09-16	$15.28	$15.28	$13.81	$13.86	$13.86	1,174,666
2022-09-15	$14.92	$16.47	$14.62	$15.72	$15.72	812,469
2022-09-14	$15.15	$15.55	$14.58	$15.17	$15.17	730,539
2022-09-13	$15.19	$15.37	$14.50	$15.15	$15.15	645,194
2022-09-12	$15.96	$16.18	$15.57	$16.13	$16.13	560,865
2022-09-09	$15.94	$16.37	$15.62	$15.96	$15.96	462,645
2022-09-08	$13.63	$15.75	$13.44	$15.75	$15.75	759,750
2022-09-07	$13.16	$13.95	$13.01	$13.87	$13.87	528,189
2022-09-06	$13.17	$13.36	$12.92	$13.16	$13.16	367,744
2022-09-02	$13.79	$13.79	$12.88	$13.19	$13.19	746,329
2022-09-01	$13.29	$13.68	$12.85	$13.65	$13.65	892,064
2022-08-31	$13.39	$13.65	$12.99	$13.56	$13.56	720,716
2022-08-30	$12.63	$12.99	$12.26	$12.95	$12.95	760,269
2022-08-29	$12.66	$13.05	$12.36	$12.49	$12.49	813,046
2022-08-26	$14.46	$14.47	$12.84	$12.99	$12.99	407,775
2022-08-25	$13.97	$14.64	$13.78	$14.56	$14.56	398,758
2022-08-24	$12.66	$13.86	$12.58	$13.78	$13.78	334,121
2022-08-23	$12.66	$12.88	$12.36	$12.66	$12.66	373,535
2022-08-22	$12.91	$13.20	$12.36	$12.60	$12.60	567,336
2022-08-19	$14.16	$14.42	$13.24	$13.24	$13.24	636,632
2022-08-18	$14.65	$14.68	$13.98	$14.43	$14.43	562,582
2022-08-17	$15.27	$15.48	$14.50	$14.63	$14.63	598,964
2022-08-16	$16.43	$16.50	$15.20	$15.51	$15.51	513,819
2022-08-15	$16.92	$17.43	$16.46	$16.57	$16.57	652,177
2022-08-12	$17.33	$18.05	$16.96	$16.98	$16.98	1,470,713
2022-08-11	$16.23	$18.51	$16.04	$17.34	$17.34	1,274,542
2022-08-10	$14.62	$16.10	$14.32	$16.09	$16.09	661,267
2022-08-09	$14.15	$14.15	$13.45	$14.06	$14.06	1,013,630
2022-08-08	$15.66	$15.83	$14.31	$14.44	$14.44	654,608
2022-08-05	$14.15	$15.46	$13.69	$15.40	$15.40	1,547,272
2022-08-04	$14.01	$14.86	$14.01	$14.73	$14.73	852,252
2022-08-03	$13.76	$14.28	$13.76	$14.24	$14.24	584,694
2022-08-02	$12.70	$13.91	$12.70	$13.60	$13.60	687,822
2022-08-01	$12.52	$13.15	$12.33	$12.86	$12.86	1,409,517
2022-07-29	$12.92	$12.92	$12.35	$12.80	$12.80	1,202,125
2022-07-28	$12.58	$12.96	$12.08	$12.89	$12.89	467,716
2022-07-27	$12.24	$12.67	$11.76	$12.56	$12.56	493,649
2022-07-26	$11.52	$12.04	$11.12	$11.88	$11.88	790,908
2022-07-25	$11.99	$12.01	$11.51	$11.59	$11.59	367,946
2022-07-22	$13.44	$13.63	$11.73	$12.06	$12.06	761,945
2022-07-21	$12.48	$13.73	$12.30	$13.44	$13.44	1,002,764
2022-07-20	$12.00	$12.77	$11.93	$12.45	$12.45	1,899,378
2022-07-19	$11.77	$11.93	$11.41	$11.85	$11.85	1,299,600
2022-07-18	$12.57	$12.81	$11.50	$11.57	$11.57	786,235
2022-07-15	$13.31	$13.49	$12.09	$12.46	$12.46	1,132,059
2022-07-14	$13.71	$13.73	$13.02	$13.14	$13.14	547,301
2022-07-13	$13.30	$14.20	$13.22	$13.93	$13.93	397,308
2022-07-12	$13.91	$14.23	$13.48	$13.76	$13.76	380,920
2022-07-11	$14.83	$14.83	$13.79	$13.82	$13.82	413,279
2022-07-08	$14.82	$15.40	$14.44	$14.98	$14.98	486,066
2022-07-07	$14.18	$15.26	$14.02	$15.23	$15.23	430,498
2022-07-06	$14.10	$14.81	$14.10	$14.37	$14.37	773,425
2022-07-05	$13.00	$14.14	$12.78	$14.10	$14.10	426,045
2022-07-01	$12.73	$13.29	$12.73	$13.15	$13.15	668,596
2022-06-30	$12.48	$12.73	$12.19	$12.70	$12.70	1,402,553
2022-06-29	$13.19	$13.19	$12.64	$12.72	$12.72	526,435
2022-06-28	$13.72	$13.95	$13.18	$13.30	$13.30	521,329
2022-06-27	$14.35	$14.44	$13.30	$13.58	$13.58	864,627
2022-06-24	$13.71	$14.40	$13.54	$14.23	$14.23	1,229,816
2022-06-23	$12.46	$13.62	$12.46	$13.50	$13.50	840,165
2022-06-22	$12.03	$12.87	$12.03	$12.38	$12.38	1,186,741
2022-06-21	$12.53	$13.00	$12.27	$12.29	$12.29	678,835
2022-06-17	$12.41	$12.98	$12.27	$12.38	$12.38	1,080,335
2022-06-16	$12.41	$12.53	$11.81	$12.38	$12.38	644,699
2022-06-15	$12.98	$13.69	$12.75	$12.90	$12.90	995,988
2022-06-14	$12.95	$13.08	$12.14	$12.84	$12.84	878,777
2022-06-13	$13.71	$14.05	$12.75	$12.92	$12.92	716,152
2022-06-10	$14.71	$15.10	$14.21	$14.37	$14.37	425,813
2022-06-09	$16.03	$16.03	$15.23	$15.24	$15.24	651,207
2022-06-08	$15.67	$16.59	$15.67	$16.21	$16.21	516,033
2022-06-07	$15.46	$16.04	$15.07	$15.83	$15.83	384,889
2022-06-06	$16.05	$16.28	$15.13	$15.73	$15.73	589,583
2022-06-03	$15.90	$16.03	$15.35	$15.62	$15.62	663,636
2022-06-02	$14.87	$16.45	$14.68	$16.12	$16.12	608,522
2022-06-01	$15.76	$16.14	$14.70	$14.87	$14.87	777,468
2022-05-31	$16.74	$17.07	$15.28	$15.64	$15.64	968,837
2022-05-27	$16.11	$17.01	$15.85	$16.84	$16.84	1,321,234
2022-05-26	$15.80	$16.42	$15.42	$15.88	$15.88	1,278,693
2022-05-25	$15.58	$16.05	$15.28	$15.75	$15.75	998,196
2022-05-24	$16.29	$16.34	$15.39	$15.64	$15.64	752,026
2022-05-23	$16.20	$16.58	$15.69	$16.55	$16.55	524,943
2022-05-20	$16.27	$16.42	$14.82	$16.01	$16.01	554,554
2022-05-19	$14.86	$16.16	$14.50	$15.94	$15.94	1,304,376
2022-05-18	$14.90	$15.38	$14.50	$14.95	$14.95	825,480
2022-05-17	$15.70	$16.14	$14.68	$15.20	$15.20	906,866
2022-05-16	$16.55	$16.60	$15.10	$15.25	$15.25	1,002,597
2022-05-13	$14.54	$17.01	$14.42	$16.73	$16.73	2,321,544
2022-05-12	$13.82	$14.72	$13.52	$14.05	$14.05	950,258
2022-05-11	$13.90	$15.89	$13.65	$13.99	$13.99	1,531,436
2022-05-10	$15.80	$16.31	$13.63	$15.06	$15.06	1,182,730
2022-05-09	$16.79	$16.86	$14.76	$15.06	$15.06	1,498,353
2022-05-06	$18.01	$18.08	$16.93	$17.20	$17.20	636,715
2022-05-05	$19.37	$19.40	$17.75	$18.26	$18.26	622,621
2022-05-04	$18.95	$19.82	$17.59	$19.64	$19.64	990,829
2022-05-03	$19.53	$20.04	$18.77	$18.91	$18.91	552,915
2022-05-02	$18.74	$19.88	$18.49	$19.51	$19.51	1,028,905
2022-04-29	$19.72	$20.31	$18.68	$18.78	$18.78	886,478
2022-04-28	$19.81	$20.10	$18.89	$19.86	$19.86	682,032
2022-04-27	$19.42	$19.90	$19.14	$19.60	$19.60	680,290
2022-04-26	$20.28	$20.41	$19.30	$19.57	$19.57	996,561
2022-04-25	$19.81	$20.51	$19.64	$20.45	$20.45	1,695,782
2022-04-22	$19.52	$20.28	$19.49	$19.76	$19.76	814,216
2022-04-21	$21.46	$21.83	$19.23	$19.75	$19.75	1,103,628
2022-04-20	$21.87	$21.92	$21.11	$21.17	$21.17	404,109
2022-04-19	$20.78	$21.82	$20.50	$21.66	$21.66	662,568
2022-04-18	$21.98	$22.37	$20.98	$21.08	$21.08	1,398,056
2022-04-14	$21.89	$22.28	$20.80	$22.11	$22.11	2,426,219
2022-04-13	$22.30	$23.26	$21.46	$21.87	$21.87	8,018,231
2022-04-12	$34.36	$35.34	$32.64	$32.95	$32.95	472,012
2022-04-11	$33.69	$34.10	$32.04	$33.68	$33.68	530,404
2022-04-08	$33.86	$34.89	$33.40	$34.09	$34.09	612,656
2022-04-07	$33.45	$34.25	$32.69	$34.01	$34.01	467,158
2022-04-06	$34.14	$34.15	$32.00	$33.15	$33.15	493,956
2022-04-05	$36.10	$36.25	$34.37	$34.79	$34.79	354,525
2022-04-04	$36.15	$37.06	$35.65	$36.04	$36.04	234,620
2022-04-01	$34.84	$36.54	$34.48	$36.10	$36.10	644,536
2022-03-31	$34.21	$35.19	$33.79	$34.75	$34.75	319,596
2022-03-30	$34.37	$35.50	$32.86	$34.14	$34.14	325,141
2022-03-29	$32.78	$35.09	$32.78	$34.63	$34.63	384,604
2022-03-28	$32.12	$33.08	$31.12	$32.11	$32.11	282,851
2022-03-25	$33.61	$33.61	$31.31	$32.13	$32.13	271,870
2022-03-24	$33.14	$33.63	$31.91	$33.55	$33.55	373,046
2022-03-23	$32.67	$33.13	$31.38	$32.38	$32.38	314,921
2022-03-22	$32.72	$33.94	$32.47	$32.98	$32.98	466,660
2022-03-21	$33.76	$33.76	$32.01	$32.81	$32.81	229,203
2022-03-18	$32.21	$34.70	$31.89	$34.00	$34.00	736,607
2022-03-17	$31.67	$33.12	$30.34	$32.97	$32.97	392,964
2022-03-16	$28.85	$31.85	$28.74	$31.48	$31.48	600,278
2022-03-15	$26.55	$28.44	$26.55	$27.99	$27.99	697,105
2022-03-14	$32.19	$32.55	$27.34	$27.71	$27.71	821,270
2022-03-11	$35.07	$35.07	$32.41	$32.46	$32.46	459,101
2022-03-10	$34.14	$34.37	$33.18	$34.27	$34.27	271,513
2022-03-09	$34.05	$35.36	$33.75	$35.09	$35.09	366,024
2022-03-08	$32.48	$34.14	$32.21	$33.09	$33.09	511,354
2022-03-07	$35.84	$36.44	$32.77	$33.11	$33.11	879,495
2022-03-04	$36.75	$37.59	$35.46	$35.90	$35.90	421,848
2022-03-03	$37.42	$37.56	$36.42	$37.02	$37.02	438,546
2022-03-02	$36.99	$37.49	$34.93	$37.06	$37.06	638,083
2022-03-01	$35.50	$36.59	$34.48	$35.54	$35.54	615,564
2022-02-28	$35.74	$36.90	$34.70	$35.46	$35.46	751,539
2022-02-25	$34.88	$36.15	$33.91	$36.09	$36.09	613,854
2022-02-24	$29.17	$34.31	$28.68	$34.16	$34.16	504,706
2022-02-23	$31.99	$32.33	$30.34	$30.42	$30.42	280,584
2022-02-22	$31.25	$32.43	$30.97	$31.65	$31.65	269,357
2022-02-18	$32.34	$33.12	$31.48	$31.72	$31.72	794,852
2022-02-17	$35.52	$35.96	$32.39	$32.48	$32.48	1,156,718
2022-02-16	$36.71	$36.71	$34.86	$36.07	$36.07	420,058
2022-02-15	$37.07	$38.14	$35.97	$37.18	$37.18	325,673
2022-02-14	$37.18	$38.09	$36.07	$36.39	$36.39	367,140
2022-02-11	$38.12	$41.00	$36.88	$37.08	$37.08	285,157
2022-02-10	$37.28	$40.01	$36.89	$38.12	$38.12	434,192
2022-02-09	$37.68	$38.85	$36.76	$38.79	$38.79	306,810
2022-02-08	$35.91	$37.41	$35.49	$36.93	$36.93	384,316
2022-02-07	$34.79	$37.28	$34.18	$36.25	$36.25	389,458
2022-02-04	$34.71	$35.32	$33.66	$34.79	$34.79	571,319
2022-02-03	$35.11	$36.49	$34.76	$34.82	$34.82	598,837
2022-02-02	$36.32	$36.84	$35.67	$36.39	$36.39	559,894
2022-02-01	$35.08	$36.36	$34.04	$36.29	$36.29	523,153
2022-01-31	$32.49	$34.74	$32.49	$34.72	$34.72	511,652
2022-01-28	$31.01	$32.34	$30.16	$32.32	$32.32	521,225
2022-01-27	$32.30	$33.15	$30.62	$31.00	$31.00	494,119
2022-01-26	$34.14	$35.41	$31.63	$31.99	$31.99	528,016
2022-01-25	$34.09	$34.26	$32.65	$33.19	$33.19	494,681
2022-01-24	$31.81	$35.18	$30.76	$34.95	$34.95	851,994
2022-01-21	$31.75	$34.37	$31.75	$32.59	$32.59	956,463
2022-01-20	$32.48	$33.85	$32.04	$32.34	$32.34	593,967
2022-01-19	$33.39	$34.13	$31.89	$32.03	$32.03	722,180
2022-01-18	$35.13	$35.36	$32.93	$33.20	$33.20	673,919
2022-01-14	$34.49	$36.11	$34.30	$35.88	$35.88	549,482
2022-01-13	$37.28	$37.44	$34.84	$35.08	$35.08	871,308
2022-01-12	$38.29	$39.21	$37.04	$37.12	$37.12	685,598
2022-01-11	$37.06	$37.96	$35.95	$37.76	$37.76	585,652
2022-01-10	$33.90	$37.60	$32.72	$37.40	$37.40	1,053,514
2022-01-07	$35.42	$36.36	$33.62	$34.18	$34.18	467,397
2022-01-06	$34.80	$36.62	$33.78	$35.46	$35.46	458,483
2022-01-05	$38.51	$39.20	$34.78	$35.02	$35.02	573,928
2022-01-04	$41.73	$41.73	$37.98	$38.72	$38.72	673,871
2022-01-03	$42.56	$42.57	$40.42	$41.86	$41.86	532,059
2021-12-31	$42.60	$43.81	$41.78	$42.23	$42.23	486,410
2021-12-30	$40.43	$43.65	$40.43	$42.76	$42.76	774,884
2021-12-29	$41.26	$41.26	$40.25	$40.55	$40.55	245,794
2021-12-28	$41.55	$42.40	$39.90	$41.25	$41.25	594,977
2021-12-27	$41.93	$41.96	$40.81	$41.64	$41.64	914,758
2021-12-23	$41.52	$41.98	$40.75	$41.79	$41.79	218,775
2021-12-22	$40.59	$42.45	$39.78	$41.50	$41.50	341,188
2021-12-21	$39.76	$41.50	$39.20	$41.20	$41.20	381,922
2021-12-20	$38.77	$39.53	$37.79	$39.30	$39.30	669,656
2021-12-17	$36.55	$39.86	$35.25	$39.31	$39.31	963,289
2021-12-16	$38.65	$39.69	$36.42	$36.68	$36.68	442,152
2021-12-15	$37.83	$38.44	$35.25	$38.26	$38.26	506,772
2021-12-14	$37.07	$38.21	$35.45	$36.21	$36.21	599,399
2021-12-13	$38.12	$39.29	$36.68	$37.71	$37.71	442,775
2021-12-10	$39.52	$41.53	$38.11	$38.30	$38.30	503,351
2021-12-09	$41.19	$41.64	$38.92	$39.13	$39.13	372,253
2021-12-08	$40.76	$42.17	$39.71	$41.54	$41.54	256,047
2021-12-07	$38.75	$41.54	$38.75	$40.73	$40.73	448,477
2021-12-06	$36.99	$38.40	$35.30	$38.05	$38.05	495,426
2021-12-03	$38.78	$38.83	$36.52	$37.35	$37.35	562,995
2021-12-02	$38.23	$39.78	$37.52	$38.77	$38.77	438,626
2021-12-01	$41.71	$42.02	$38.32	$38.32	$38.32	310,623
2021-11-30	$40.82	$42.00	$39.88	$41.10	$41.10	406,830
2021-11-29	$41.70	$42.91	$40.18	$40.89	$40.89	453,771
2021-11-26	$42.01	$43.57	$41.40	$41.62	$41.62	469,754
2021-11-24	$42.11	$42.85	$41.05	$42.61	$42.61	1,343,021
2021-11-23	$42.94	$43.02	$40.93	$42.39	$42.39	546,061
2021-11-22	$45.00	$48.05	$43.23	$43.35	$43.35	646,921
2021-11-19	$44.44	$44.92	$42.84	$44.67	$44.67	575,296
2021-11-18	$45.74	$45.74	$43.23	$44.44	$44.44	509,540
2021-11-17	$47.90	$48.06	$45.32	$45.54	$45.54	320,666
2021-11-16	$46.97	$48.60	$46.45	$48.07	$48.07	356,969
2021-11-15	$49.36	$50.12	$46.78	$47.16	$47.16	438,704
2021-11-12	$49.09	$50.04	$48.09	$49.22	$49.22	478,858
2021-11-11	$46.52	$49.13	$46.22	$48.89	$48.89	680,422
2021-11-10	$44.53	$48.75	$42.53	$45.75	$45.75	784,608
2021-11-09	$50.54	$50.73	$46.47	$46.67	$46.67	427,428
2021-11-08	$50.08	$51.20	$50.01	$50.50	$50.50	278,674
2021-11-05	$49.38	$50.14	$48.08	$49.65	$49.65	454,261
2021-11-04	$49.57	$50.41	$49.05	$49.76	$49.76	426,438
2021-11-03	$46.96	$49.61	$46.96	$49.33	$49.33	409,320
2021-11-02	$48.58	$48.92	$46.76	$47.22	$47.22	527,410
2021-11-01	$48.09	$49.13	$47.62	$48.24	$48.24	748,194
2021-10-29	$49.30	$50.25	$47.88	$48.30	$48.30	415,368
2021-10-28	$48.03	$50.07	$47.41	$49.35	$49.35	695,327
2021-10-27	$47.74	$48.41	$46.70	$47.89	$47.89	319,990
2021-10-26	$47.07	$48.77	$46.33	$47.96	$47.96	516,853
2021-10-25	$47.18	$47.33	$45.53	$46.52	$46.52	399,530
2021-10-22	$46.28	$47.14	$45.46	$47.02	$47.02	360,227
2021-10-21	$45.43	$47.03	$45.39	$46.62	$46.62	523,163
2021-10-20	$45.49	$45.79	$44.98	$45.41	$45.41	503,595
2021-10-19	$45.15	$46.00	$45.00	$45.42	$45.42	466,272
2021-10-18	$43.60	$45.07	$43.31	$44.99	$44.99	422,232
2021-10-15	$45.01	$45.32	$43.81	$43.82	$43.82	846,223
2021-10-14	$44.93	$45.51	$43.91	$44.45	$44.45	879,145
2021-10-13	$43.66	$44.25	$42.45	$44.10	$44.10	858,989
2021-10-12	$42.56	$44.09	$42.35	$43.20	$43.20	2,288,613
2021-10-11	$42.09	$42.83	$41.68	$41.97	$41.97	1,014,351
2021-10-08	$46.26	$47.50	$42.00	$42.14	$42.14	832,840
2021-10-07	$44.96	$46.83	$44.96	$46.30	$46.30	1,294,534
2021-10-06	$44.92	$46.79	$44.47	$44.68	$44.68	462,471
2021-10-05	$45.37	$46.67	$44.96	$45.64	$45.64	482,432
2021-10-04	$47.57	$47.57	$44.84	$45.27	$45.27	303,539
2021-10-01	$48.15	$48.43	$46.63	$47.77	$47.77	411,039
2021-09-30	$46.76	$48.39	$46.25	$48.01	$48.01	931,192
2021-09-29	$47.09	$48.23	$45.46	$46.10	$46.10	557,689
2021-09-28	$48.02	$48.02	$46.16	$46.55	$46.55	671,395
2021-09-27	$48.53	$49.45	$47.53	$48.65	$48.65	683,687
2021-09-24	$51.17	$51.79	$49.71	$49.73	$49.73	417,407
2021-09-23	$54.24	$54.24	$51.30	$51.41	$51.41	1,407,211
2021-09-22	$54.10	$55.49	$53.81	$54.19	$54.19	187,457
2021-09-21	$55.47	$55.64	$53.64	$54.00	$54.00	218,959
2021-09-20	$56.12	$56.37	$53.29	$54.93	$54.93	339,090
2021-09-17	$54.88	$57.87	$54.09	$57.69	$57.69	789,280
2021-09-16	$55.31	$57.29	$53.54	$54.50	$54.50	271,223
2021-09-15	$55.31	$57.00	$55.14	$55.75	$55.75	290,364
2021-09-14	$56.42	$57.63	$55.42	$55.95	$55.95	262,643
2021-09-13	$59.37	$59.60	$55.24	$56.15	$56.15	276,976
2021-09-10	$61.50	$62.34	$59.25	$59.64	$59.64	363,618
2021-09-09	$58.20	$60.71	$58.20	$59.03	$59.03	274,051
2021-09-08	$58.79	$58.82	$56.36	$58.58	$58.58	348,486
2021-09-07	$60.34	$61.02	$58.50	$59.14	$59.14	179,706
2021-09-03	$60.38	$61.22	$59.64	$60.77	$60.77	137,945
2021-09-02	$61.57	$61.76	$60.24	$60.63	$60.63	259,772
2021-09-01	$58.50	$61.29	$58.45	$61.14	$61.14	328,735
2021-08-31	$58.50	$58.55	$57.02	$58.20	$58.20	326,725
2021-08-30	$57.91	$58.91	$56.52	$58.00	$58.00	335,810
2021-08-27	$56.29	$58.34	$56.29	$57.49	$57.49	445,881
2021-08-26	$56.73	$57.63	$55.05	$55.77	$55.77	539,381
2021-08-25	$57.56	$57.86	$56.04	$56.61	$56.61	304,143
2021-08-24	$54.56	$57.60	$54.38	$57.45	$57.45	315,031
2021-08-23	$53.35	$55.36	$53.35	$54.39	$54.39	337,516
2021-08-20	$51.43	$53.14	$51.40	$52.79	$52.79	378,506
2021-08-19	$50.11	$51.86	$50.00	$51.30	$51.30	505,661
2021-08-18	$53.15	$53.60	$50.76	$50.88	$50.88	333,079
2021-08-17	$52.45	$53.35	$51.27	$52.71	$52.71	486,291
2021-08-16	$55.82	$56.30	$52.72	$53.22	$53.22	682,036
2021-08-13	$57.08	$57.66	$55.30	$55.88	$55.88	169,022
2021-08-12	$55.94	$57.47	$55.94	$57.12	$57.12	268,075
2021-08-11	$56.94	$57.17	$53.99	$56.16	$56.16	446,246
2021-08-10	$61.91	$61.91	$55.82	$56.24	$56.24	405,418
2021-08-09	$60.90	$62.56	$60.06	$61.36	$61.36	299,867
2021-08-06	$61.67	$62.55	$59.85	$60.86	$60.86	427,236
2021-08-05	$61.65	$62.08	$56.00	$61.86	$61.86	438,374
2021-08-04	$61.82	$63.81	$60.87	$63.56	$63.56	350,835
2021-08-03	$61.45	$62.66	$60.89	$62.41	$62.41	306,357
2021-08-02	$62.48	$63.07	$61.00	$61.46	$61.46	245,277
2021-07-30	$61.81	$63.22	$61.31	$61.94	$61.94	270,084
2021-07-29	$61.95	$62.54	$61.00	$62.08	$62.08	148,973
2021-07-28	$60.00	$62.74	$60.00	$61.94	$61.94	217,218
2021-07-27	$61.22	$61.22	$58.39	$59.77	$59.77	350,142
2021-07-26	$61.05	$62.07	$60.58	$61.04	$61.04	268,016
2021-07-23	$61.64	$61.78	$60.57	$61.22	$61.22	198,409
2021-07-22	$59.80	$61.48	$59.68	$61.14	$61.14	271,347
2021-07-21	$59.99	$60.95	$58.98	$59.75	$59.75	263,949
2021-07-20	$58.10	$60.42	$58.09	$60.08	$60.08	356,056
2021-07-19	$56.35	$59.29	$54.96	$57.84	$57.84	458,773
2021-07-16	$57.13	$59.13	$55.53	$57.60	$57.60	680,634
2021-07-15	$56.11	$57.54	$53.97	$56.19	$56.19	510,909
2021-07-14	$59.39	$59.39	$55.61	$56.23	$56.23	418,500
2021-07-13	$61.16	$61.16	$58.56	$58.70	$58.70	277,075
2021-07-12	$63.34	$63.91	$61.36	$61.61	$61.61	215,095
2021-07-09	$62.24	$63.11	$61.45	$62.73	$62.73	274,189
2021-07-08	$60.79	$62.89	$59.26	$62.02	$62.02	198,050
2021-07-07	$63.18	$63.29	$60.00	$62.18	$62.18	197,500
2021-07-06	$62.87	$64.18	$62.00	$62.80	$62.80	200,160
2021-07-02	$64.00	$64.65	$62.51	$62.63	$62.63	211,849
2021-07-01	$64.80	$65.40	$63.02	$63.75	$63.75	264,265
2021-06-30	$67.76	$67.76	$64.74	$64.79	$64.79	377,023
2021-06-29	$68.80	$70.40	$68.20	$68.22	$68.22	228,458
2021-06-28	$68.55	$70.14	$68.26	$68.98	$68.98	332,855
2021-06-25	$68.45	$68.45	$66.41	$67.52	$67.52	556,758
2021-06-24	$67.48	$67.84	$66.48	$67.08	$67.08	320,715
2021-06-23	$65.40	$67.05	$65.05	$66.83	$66.83	322,969
2021-06-22	$63.23	$64.79	$62.60	$64.78	$64.78	255,129
2021-06-21	$64.63	$64.77	$61.40	$63.81	$63.81	410,766
2021-06-18	$61.19	$64.75	$61.19	$64.19	$64.19	788,434
2021-06-17	$58.63	$62.72	$58.63	$62.05	$62.05	576,009
2021-06-16	$58.70	$60.28	$57.60	$59.47	$59.47	892,999
2021-06-15	$60.85	$61.59	$58.24	$59.12	$59.12	284,644
2021-06-14	$60.05	$61.46	$59.54	$60.68	$60.68	458,344
2021-06-11	$60.23	$60.30	$58.29	$59.31	$59.31	466,221
2021-06-10	$57.64	$59.98	$57.43	$59.81	$59.81	422,468
2021-06-09	$57.00	$58.14	$56.61	$57.64	$57.64	416,692
2021-06-08	$56.72	$57.36	$55.44	$56.62	$56.62	482,367
2021-06-07	$53.17	$56.80	$53.12	$56.04	$56.04	431,738
2021-06-04	$53.16	$54.99	$52.27	$53.34	$53.34	625,402
2021-06-03	$52.27	$52.90	$50.65	$52.59	$52.59	690,194
2021-06-02	$53.23	$54.78	$51.64	$53.11	$53.11	567,614
2021-06-01	$55.49	$56.84	$51.74	$53.50	$53.50	969,373
2021-05-28	$54.39	$56.10	$54.33	$55.49	$55.49	538,959
2021-05-27	$52.27	$54.92	$51.07	$54.20	$54.20	545,915
2021-05-26	$51.29	$52.07	$50.70	$51.94	$51.94	351,140
2021-05-25	$51.41	$52.82	$50.49	$51.39	$51.39	417,792
2021-05-24	$49.38	$51.16	$48.58	$50.76	$50.76	580,753
2021-05-21	$50.81	$51.06	$48.89	$48.92	$48.92	365,007
2021-05-20	$49.98	$51.84	$49.24	$49.98	$49.98	496,297
2021-05-19	$47.08	$50.46	$46.25	$49.54	$49.54	774,876
2021-05-18	$49.51	$52.21	$48.00	$50.37	$50.37	538,140
2021-05-17	$48.82	$49.54	$47.19	$49.20	$49.20	544,793
2021-05-14	$49.69	$50.67	$48.32	$49.30	$49.30	1,162,949
2021-05-13	$52.89	$54.23	$47.06	$48.42	$48.42	842,082
2021-05-12	$53.96	$55.87	$51.43	$51.83	$51.83	569,035
2021-05-11	$55.13	$58.28	$53.32	$55.75	$55.75	1,525,253
2021-05-10	$63.65	$64.20	$57.84	$58.27	$58.27	706,623
2021-05-07	$66.40	$68.96	$65.34	$65.97	$65.97	616,647
2021-05-06	$67.50	$67.50	$61.72	$64.03	$64.03	1,194,045
2021-05-05	$72.56	$72.98	$67.60	$68.43	$68.43	442,316
2021-05-04	$73.74	$75.86	$69.39	$70.90	$70.90	560,140
2021-05-03	$79.78	$80.64	$74.23	$74.95	$74.95	443,926
2021-04-30	$78.96	$80.92	$77.31	$79.67	$79.67	309,111
2021-04-29	$81.49	$81.89	$77.61	$80.02	$80.02	455,754
2021-04-28	$79.57	$80.95	$77.75	$80.60	$80.60	223,447
2021-04-27	$79.99	$80.64	$77.37	$80.02	$80.02	260,150
2021-04-26	$76.83	$79.70	$75.00	$79.65	$79.65	309,280
2021-04-23	$72.43	$76.12	$72.43	$76.11	$76.11	816,014
2021-04-22	$72.73	$75.09	$72.13	$72.72	$72.72	1,210,714
2021-04-21	$68.07	$72.60	$67.55	$72.33	$72.33	243,451
2021-04-20	$70.65	$71.00	$66.31	$68.08	$68.08	310,002
2021-04-19	$71.63	$74.00	$70.18	$71.33	$71.33	660,446
2021-04-16	$74.89	$75.93	$70.92	$73.01	$73.01	351,067
2021-04-15	$72.87	$75.00	$72.28	$74.17	$74.17	304,090
2021-04-14	$74.56	$76.80	$70.98	$71.68	$71.68	330,253
2021-04-13	$69.69	$75.00	$69.43	$74.56	$74.56	483,891
2021-04-12	$69.96	$70.33	$65.69	$69.04	$69.04	411,833
2021-04-09	$70.61	$71.49	$69.60	$70.33	$70.33	348,658
2021-04-08	$69.95	$71.80	$68.90	$70.41	$70.41	537,435
2021-04-07	$71.70	$71.70	$66.42	$68.63	$68.63	1,078,004
2021-04-06	$67.65	$73.41	$67.65	$71.85	$71.85	330,266
2021-04-05	$69.66	$69.98	$67.34	$68.03	$68.03	321,540
2021-04-01	$67.48	$72.50	$66.46	$68.16	$68.16	464,581
2021-03-31	$61.64	$66.52	$61.64	$65.71	$65.71	887,921
2021-03-30	$58.31	$61.84	$56.53	$60.43	$60.43	669,954
2021-03-29	$62.59	$62.63	$58.20	$58.58	$58.58	587,558
2021-03-26	$65.10	$65.23	$60.47	$63.02	$63.02	535,074
2021-03-25	$62.08	$64.79	$60.47	$64.38	$64.38	457,297
2021-03-24	$68.29	$68.85	$63.62	$64.06	$64.06	742,529
2021-03-23	$70.38	$70.38	$67.46	$67.87	$67.87	528,767
2021-03-22	$69.50	$71.28	$67.86	$70.79	$70.79	625,201
2021-03-19	$66.16	$69.65	$64.79	$69.19	$69.19	916,658
2021-03-18	$67.14	$67.34	$64.75	$66.01	$66.01	1,038,733
2021-03-17	$64.20	$69.51	$62.27	$68.48	$68.48	779,500
2021-03-16	$68.52	$69.20	$62.86	$65.74	$65.74	753,567
2021-03-15	$63.58	$67.87	$63.58	$67.55	$67.55	531,578
2021-03-12	$64.66	$65.93	$62.60	$65.70	$65.70	472,912
2021-03-11	$65.00	$67.63	$63.49	$66.91	$66.91	842,756
2021-03-10	$61.68	$64.79	$60.40	$60.66	$60.66	836,760
2021-03-09	$60.82	$64.96	$60.00	$60.33	$60.33	762,732
2021-03-08	$63.14	$64.43	$55.54	$57.38	$57.38	725,128
2021-03-05	$62.13	$64.72	$55.76	$63.37	$63.37	1,005,835
2021-03-04	$67.13	$68.66	$60.43	$61.01	$61.01	1,082,327
2021-03-03	$73.32	$76.46	$66.23	$68.88	$68.88	772,375
2021-03-02	$76.40	$78.00	$73.55	$74.15	$74.15	937,022
2021-03-01	$71.90	$75.12	$70.39	$74.36	$74.36	809,773
2021-02-26	$71.52	$74.70	$67.67	$69.79	$69.79	633,540
2021-02-25	$73.89	$76.42	$68.99	$70.64	$70.64	714,875
2021-02-24	$75.46	$78.80	$74.02	$75.47	$75.47	460,717
2021-02-23	$73.35	$76.29	$65.60	$74.84	$74.84	958,042
2021-02-22	$79.90	$82.08	$76.16	$77.33	$77.33	635,997
2021-02-19	$75.91	$83.01	$75.91	$82.42	$82.42	611,418
2021-02-18	$78.57	$78.73	$72.21	$75.71	$75.71	507,213
2021-02-17	$78.31	$79.33	$74.70	$78.73	$78.73	413,088
2021-02-16	$85.00	$86.42	$77.76	$78.64	$78.64	434,770
2021-02-12	$78.95	$83.94	$76.95	$82.96	$82.96	404,316
2021-02-11	$78.20	$79.63	$76.52	$78.11	$78.11	284,418
2021-02-10	$78.94	$79.50	$70.44	$77.01	$77.01	713,318
2021-02-09	$76.74	$81.60	$76.54	$77.48	$77.48	447,833
2021-02-08	$76.74	$78.37	$75.43	$76.03	$76.03	343,608
2021-02-05	$74.20	$76.60	$73.85	$75.13	$75.13	322,251
2021-02-04	$75.04	$76.19	$71.58	$73.50	$73.50	338,022
2021-02-03	$77.56	$78.39	$73.06	$73.66	$73.66	426,945
2021-02-02	$74.39	$78.34	$74.16	$76.00	$76.00	368,010
2021-02-01	$71.18	$73.35	$70.75	$72.60	$72.60	363,856
2021-01-29	$68.00	$70.64	$66.46	$70.03	$70.03	593,312
2021-01-28	$63.18	$69.02	$63.07	$68.24	$68.24	482,553
2021-01-27	$67.04	$69.91	$63.39	$63.59	$63.59	1,352,925
2021-01-26	$76.62	$78.09	$68.46	$68.96	$68.96	1,103,661
2021-01-25	$79.22	$81.63	$75.40	$77.03	$77.03	448,586
2021-01-22	$76.61	$79.68	$75.95	$78.92	$78.92	610,200
2021-01-21	$72.28	$77.06	$71.57	$76.34	$76.34	1,270,840
2021-01-20	$69.79	$76.00	$69.73	$70.96	$70.96	853,555
2021-01-19	$71.74	$73.59	$69.26	$70.00	$70.00	633,580
2021-01-15	$72.23	$76.80	$70.71	$71.06	$71.06	788,731
2021-01-14	$71.66	$78.68	$71.52	$72.83	$72.83	944,132
2021-01-13	$68.09	$73.45	$67.27	$71.72	$71.72	937,166
2021-01-12	$68.87	$70.38	$66.91	$67.53	$67.53	409,775
2021-01-11	$66.53	$69.29	$64.41	$69.04	$69.04	701,684
2021-01-08	$67.08	$70.40	$63.98	$65.96	$65.96	721,251
2021-01-07	$70.54	$71.53	$63.10	$66.09	$66.09	1,448,233
2021-01-06	$70.60	$72.62	$68.15	$69.31	$69.31	711,727
2021-01-05	$64.73	$68.55	$64.56	$68.42	$68.42	401,617
2021-01-04	$66.81	$67.89	$63.42	$64.67	$64.67	482,682
2020-12-31	$68.88	$68.88	$65.06	$66.88	$66.88	392,246
2020-12-30	$66.79	$68.10	$65.58	$67.53	$67.53	415,569
2020-12-29	$67.29	$69.60	$62.53	$65.06	$65.06	828,733
2020-12-28	$73.36	$73.84	$66.69	$67.16	$67.16	963,874
2020-12-24	$73.50	$74.22	$72.02	$72.72	$72.72	168,159
2020-12-23	$74.72	$75.35	$71.98	$73.51	$73.51	434,816
2020-12-22	$71.81	$74.10	$71.39	$73.27	$73.27	701,206
2020-12-21	$68.35	$72.55	$67.50	$70.34	$70.34	707,840
2020-12-18	$69.61	$72.32	$68.48	$69.22	$69.22	1,614,105
2020-12-17	$68.50	$70.42	$67.95	$68.74	$68.74	453,440
2020-12-16	$70.00	$70.98	$67.78	$67.95	$67.95	698,877
2020-12-15	$67.46	$70.48	$66.62	$69.70	$69.70	932,611
2020-12-14	$69.16	$72.50	$67.53	$69.01	$69.01	1,200,071
2020-12-11	$67.52	$70.39	$67.01	$68.90	$68.90	644,192
2020-12-10	$62.14	$67.96	$61.77	$67.70	$67.70	401,946
2020-12-09	$65.00	$66.85	$62.65	$63.07	$63.07	1,013,779
2020-12-08	$64.32	$65.39	$62.38	$64.45	$64.45	770,248
2020-12-07	$58.92	$64.36	$57.83	$63.32	$63.32	1,063,551
2020-12-04	$57.37	$59.43	$57.34	$58.83	$58.83	382,310
2020-12-03	$56.71	$58.13	$55.53	$57.07	$57.07	627,764
2020-12-02	$55.73	$57.33	$54.77	$56.51	$56.51	823,149
2020-12-01	$50.50	$55.61	$50.25	$54.63	$54.63	1,013,599
2020-11-30	$48.51	$49.90	$48.42	$49.64	$49.64	451,320
2020-11-27	$46.60	$48.80	$46.09	$48.18	$48.18	404,779
2020-11-25	$47.45	$47.61	$46.34	$46.48	$46.48	249,768
2020-11-24	$48.38	$48.49	$46.60	$47.28	$47.28	454,832
2020-11-23	$47.99	$48.74	$47.07	$48.00	$48.00	389,195
2020-11-20	$47.08	$48.48	$46.60	$47.99	$47.99	686,218
2020-11-19	$47.41	$47.89	$46.33	$47.38	$47.38	530,149
2020-11-18	$48.03	$49.77	$47.26	$47.35	$47.35	452,040
2020-11-17	$45.78	$48.22	$45.78	$48.09	$48.09	530,548
2020-11-16	$46.21	$47.37	$45.63	$45.79	$45.79	987,597
2020-11-13	$46.90	$47.56	$45.14	$46.21	$46.21	660,197
2020-11-12	$44.28	$47.14	$43.73	$46.75	$46.75	1,033,117
2020-11-11	$39.75	$44.60	$39.48	$44.47	$44.47	932,952
2020-11-10	$39.55	$41.15	$37.67	$39.42	$39.42	951,654
2020-11-09	$40.96	$42.15	$38.56	$38.89	$38.89	646,672
2020-11-06	$39.10	$40.92	$38.75	$40.77	$40.77	705,824
2020-11-05	$39.56	$40.00	$38.83	$39.00	$39.00	426,805
2020-11-04	$38.29	$39.79	$38.29	$39.06	$39.06	389,361
2020-11-03	$37.37	$38.14	$36.76	$37.97	$37.97	341,715
2020-11-02	$37.10	$37.75	$36.74	$37.08	$37.08	437,236
2020-10-30	$36.81	$37.40	$36.00	$36.65	$36.65	457,627
2020-10-29	$37.63	$37.76	$36.42	$37.06	$37.06	357,257
2020-10-28	$36.01	$37.05	$36.01	$36.84	$36.84	382,046
2020-10-27	$36.15	$37.51	$35.68	$36.94	$36.94	322,543
2020-10-26	$35.52	$36.34	$34.80	$35.91	$35.91	497,180
2020-10-23	$36.75	$37.06	$34.31	$36.12	$36.12	1,174,561
2020-10-22	$36.41	$37.76	$36.17	$36.67	$36.67	511,052
2020-10-21	$38.47	$38.76	$36.32	$36.48	$36.48	710,877
2020-10-20	$39.75	$40.67	$37.88	$38.34	$38.34	1,195,273
2020-10-19	$40.52	$41.86	$39.54	$39.69	$39.69	651,129
2020-10-16	$39.57	$41.45	$39.32	$40.21	$40.21	794,464
2020-10-15	$38.02	$40.32	$37.98	$39.54	$39.54	906,305
2020-10-14	$41.24	$41.79	$38.20	$38.37	$38.37	889,856
2020-10-13	$40.96	$41.50	$40.45	$41.03	$41.03	686,796
2020-10-12	$41.51	$41.70	$40.55	$40.66	$40.66	1,712,774
2020-10-09	$40.79	$41.65	$39.80	$40.67	$40.67	4,101,133
2020-10-08	$40.99	$41.75	$39.50	$39.78	$39.78	2,810,891
2020-10-07	$41.70	$45.24	$41.03	$41.96	$41.96	1,414,375
2020-10-06	$44.33	$44.98	$43.50	$43.71	$43.71	420,417
2020-10-05	$43.99	$45.17	$43.81	$44.23	$44.23	289,618
2020-10-02	$44.24	$45.17	$43.88	$43.98	$43.98	235,736
2020-10-01	$44.11	$45.11	$43.65	$45.01	$45.01	286,265
2020-09-30	$45.84	$46.23	$43.99	$44.70	$44.70	292,844
2020-09-29	$44.63	$46.19	$44.63	$45.69	$45.69	430,772
2020-09-28	$44.66	$45.00	$43.68	$44.36	$44.36	292,958
2020-09-25	$42.69	$43.86	$42.04	$43.69	$43.69	373,672
2020-09-24	$43.08	$43.43	$41.86	$42.66	$42.66	965,342
2020-09-23	$45.90	$45.97	$43.54	$43.63	$43.63	267,785
2020-09-22	$45.69	$46.93	$44.53	$45.78	$45.78	528,776
2020-09-21	$45.21	$46.08	$43.40	$45.35	$45.35	373,934
2020-09-18	$45.10	$46.63	$44.59	$46.02	$46.02	649,073
2020-09-17	$43.98	$45.26	$43.43	$44.44	$44.44	284,024
2020-09-16	$44.01	$44.62	$43.53	$44.38	$44.38	307,527
2020-09-15	$43.31	$44.29	$42.73	$43.70	$43.70	360,459
2020-09-14	$40.87	$43.20	$40.81	$42.71	$42.71	291,931
2020-09-11	$40.54	$41.34	$39.66	$40.10	$40.10	379,197
2020-09-10	$39.38	$41.83	$38.95	$40.31	$40.31	616,949
2020-09-09	$38.06	$39.48	$38.00	$38.87	$38.87	642,757
2020-09-08	$36.61	$38.59	$36.24	$37.95	$37.95	246,560
2020-09-04	$38.66	$38.66	$35.90	$37.78	$37.78	344,824
2020-09-03	$41.16	$41.16	$37.52	$38.52	$38.52	401,261
2020-09-02	$42.00	$42.32	$40.21	$41.67	$41.67	292,267
2020-09-01	$40.78	$42.00	$40.51	$41.97	$41.97	350,093
2020-08-31	$40.68	$41.66	$40.42	$40.48	$40.48	346,035
2020-08-28	$39.65	$40.70	$39.38	$40.48	$40.48	247,274
2020-08-27	$40.55	$40.90	$38.41	$39.66	$39.66	239,719
2020-08-26	$40.28	$41.06	$39.97	$40.54	$40.54	168,146
2020-08-25	$40.16	$40.16	$39.27	$40.08	$40.08	168,366
2020-08-24	$41.45	$42.26	$38.89	$39.64	$39.64	456,880
2020-08-21	$40.35	$41.54	$39.85	$40.67	$40.67	287,305
2020-08-20	$39.84	$40.70	$39.79	$40.36	$40.36	294,174
2020-08-19	$39.35	$40.34	$38.80	$40.14	$40.14	401,269
2020-08-18	$39.13	$39.60	$38.31	$39.18	$39.18	469,761
2020-08-17	$37.08	$39.57	$36.87	$39.30	$39.30	487,744
2020-08-14	$38.05	$39.00	$36.21	$36.67	$36.67	520,066
2020-08-13	$37.13	$39.65	$36.59	$39.36	$39.36	688,614
2020-08-12	$35.99	$37.48	$34.70	$37.33	$37.33	265,881
2020-08-11	$35.97	$36.30	$32.50	$35.71	$35.71	688,404
2020-08-10	$35.25	$36.39	$33.66	$35.05	$35.05	319,302
2020-08-07	$36.00	$36.73	$34.51	$35.26	$35.26	303,249
2020-08-06	$37.44	$37.82	$35.71	$36.04	$36.04	169,316
2020-08-05	$36.35	$37.50	$36.13	$37.34	$37.34	199,141
2020-08-04	$37.25	$37.25	$35.30	$35.75	$35.75	248,962
2020-08-03	$36.49	$37.64	$36.24	$37.17	$37.17	288,149
2020-07-31	$36.33	$36.68	$35.51	$36.11	$36.11	192,151
2020-07-30	$34.56	$36.38	$34.56	$36.18	$36.18	136,239
2020-07-29	$35.50	$35.96	$34.95	$35.09	$35.09	509,565
2020-07-28	$36.22	$36.86	$35.05	$35.21	$35.21	261,903
2020-07-27	$34.28	$36.88	$34.19	$36.65	$36.65	260,765
2020-07-24	$35.94	$35.94	$33.49	$34.19	$34.19	223,993
2020-07-23	$36.13	$37.42	$35.46	$35.89	$35.89	219,667
2020-07-22	$36.40	$36.78	$35.65	$36.27	$36.27	164,958
2020-07-21	$37.89	$37.89	$36.18	$36.48	$36.48	494,315
2020-07-20	$37.37	$38.33	$36.99	$37.53	$37.53	261,740
2020-07-17	$35.36	$37.82	$35.36	$37.47	$37.47	420,100
2020-07-16	$36.45	$36.63	$34.95	$35.34	$35.34	188,200
2020-07-15	$34.88	$37.07	$34.26	$36.82	$36.82	882,600
2020-07-14	$33.86	$34.24	$32.72	$33.79	$33.79	305,100
2020-07-13	$35.54	$36.81	$33.68	$33.82	$33.82	479,500
2020-07-10	$36.07	$36.17	$34.71	$34.95	$34.95	298,000
2020-07-09	$37.49	$37.89	$35.38	$36.07	$36.07	395,700
2020-07-08	$36.84	$37.55	$36.35	$37.55	$37.55	378,800
2020-07-07	$37.05	$38.40	$36.75	$36.86	$36.86	644,800
2020-07-06	$35.58	$37.64	$35.29	$37.54	$37.54	563,500
2020-07-02	$32.94	$35.04	$32.14	$35.03	$35.03	629,000
2020-07-01	$29.22	$32.73	$29.20	$32.36	$32.36	1,488,100
2020-06-30	$29.16	$29.80	$28.80	$29.35	$29.35	1,040,600
2020-06-29	$29.60	$29.99	$28.50	$28.84	$28.84	622,100
2020-06-26	$31.00	$31.30	$29.48	$29.57	$29.57	944,919
2020-06-25	$31.06	$31.93	$30.52	$30.95	$30.95	578,312
2020-06-24	$33.02	$33.16	$31.11	$31.28	$31.28	442,318
2020-06-23	$34.25	$34.52	$33.27	$33.34	$33.34	393,197
2020-06-22	$32.82	$33.75	$32.04	$33.74	$33.74	329,837
2020-06-19	$33.70	$34.85	$32.76	$32.76	$32.76	951,954
2020-06-18	$32.79	$33.89	$32.47	$33.47	$33.47	257,090
2020-06-17	$32.34	$33.38	$31.66	$32.93	$32.93	242,282
2020-06-16	$31.84	$32.34	$30.69	$31.86	$31.86	386,749
2020-06-15	$30.10	$31.25	$30.10	$30.64	$30.64	771,042
2020-06-12	$30.15	$30.83	$29.42	$30.74	$30.74	331,178
2020-06-11	$31.18	$31.69	$29.17	$29.26	$29.26	596,665
2020-06-10	$32.03	$32.49	$31.67	$32.19	$32.19	569,798
2020-06-09	$31.20	$32.65	$31.03	$31.87	$31.87	354,384
2020-06-08	$30.73	$32.25	$30.36	$31.86	$31.86	312,131
2020-06-05	$32.34	$32.62	$30.00	$30.52	$30.52	1,077,794
2020-06-04	$30.69	$32.00	$30.20	$31.53	$31.53	722,664
2020-06-03	$31.35	$31.60	$30.85	$31.11	$31.11	329,755
2020-06-02	$31.25	$31.62	$30.15	$31.35	$31.35	451,789
2020-06-01	$30.68	$31.28	$29.94	$31.15	$31.15	579,227
2020-05-29	$30.15	$30.68	$29.28	$30.53	$30.53	945,888
2020-05-28	$29.56	$30.64	$29.13	$30.05	$30.05	602,452
2020-05-27	$30.88	$30.88	$27.46	$29.44	$29.44	699,196
2020-05-26	$31.50	$32.00	$30.30	$30.44	$30.44	347,148
2020-05-22	$29.85	$31.30	$29.80	$31.09	$31.09	448,206
2020-05-21	$30.42	$30.96	$29.00	$29.99	$29.99	221,869
2020-05-20	$31.14	$31.23	$29.70	$30.44	$30.44	373,300
2020-05-19	$31.09	$31.49	$30.14	$30.22	$30.22	247,061
2020-05-18	$32.65	$32.92	$30.85	$31.43	$31.43	508,554
2020-05-15	$30.25	$31.40	$29.81	$31.14	$31.14	365,479
2020-05-14	$28.23	$30.44	$27.72	$30.40	$30.40	562,087
2020-05-13	$30.15	$30.78	$28.00	$28.89	$28.89	537,989
2020-05-12	$33.04	$33.04	$30.43	$30.47	$30.47	439,052
2020-05-11	$31.19	$33.62	$30.00	$33.10	$33.10	554,451
2020-05-08	$31.93	$32.64	$29.50	$30.90	$30.90	485,118
2020-05-07	$31.96	$32.26	$30.86	$31.29	$31.29	363,441
2020-05-06	$30.17	$31.56	$29.56	$31.10	$31.10	295,333
2020-05-05	$30.35	$31.00	$29.65	$29.99	$29.99	337,400
2020-05-04	$28.83	$30.29	$28.47	$29.57	$29.57	274,798
2020-05-01	$30.76	$30.78	$28.25	$29.10	$29.10	498,693
2020-04-30	$30.67	$32.83	$30.61	$31.76	$31.76	433,187
2020-04-29	$31.14	$31.96	$30.53	$31.49	$31.49	276,480
2020-04-28	$31.64	$31.94	$28.80	$30.50	$30.50	539,260
2020-04-27	$29.34	$31.77	$29.11	$31.23	$31.23	354,540
2020-04-24	$29.48	$29.48	$27.96	$28.76	$28.76	310,523
2020-04-23	$29.55	$31.56	$29.20	$29.53	$29.53	546,693
2020-04-22	$29.18	$29.84	$28.57	$29.28	$29.28	178,943
2020-04-21	$27.70	$28.81	$27.25	$28.57	$28.57	201,283
2020-04-20	$29.02	$30.79	$28.12	$28.48	$28.48	496,035
2020-04-17	$28.22	$29.78	$28.02	$29.58	$29.58	307,687
2020-04-16	$26.85	$27.39	$26.16	$27.28	$27.28	182,624
2020-04-15	$25.69	$27.38	$25.12	$26.67	$26.67	294,076
2020-04-14	$26.17	$26.97	$25.55	$26.67	$26.67	233,310
2020-04-13	$25.32	$26.11	$24.87	$25.76	$25.76	337,022
2020-04-09	$27.59	$27.60	$25.12	$25.47	$25.47	511,026
2020-04-08	$25.41	$27.10	$24.85	$26.92	$26.92	421,300
2020-04-07	$25.84	$26.06	$23.83	$25.14	$25.14	551,092
2020-04-06	$24.46	$25.35	$23.75	$24.89	$24.89	467,426
2020-04-03	$22.70	$23.71	$22.65	$23.29	$23.29	337,975
2020-04-02	$21.86	$23.11	$21.65	$22.86	$22.86	384,456
2020-04-01	$22.96	$23.56	$21.58	$22.15	$22.15	440,563
2020-03-31	$24.00	$25.52	$23.19	$24.05	$24.05	447,593
2020-03-30	$23.90	$25.91	$22.56	$23.94	$23.94	408,397
2020-03-27	$25.33	$26.23	$23.76	$23.77	$23.77	538,295
2020-03-26	$25.53	$29.77	$25.28	$26.84	$26.84	548,659
2020-03-25	$21.60	$25.48	$20.86	$25.22	$25.22	573,023
2020-03-24	$19.29	$21.95	$18.68	$21.62	$21.62	627,837
2020-03-23	$18.02	$19.12	$17.28	$18.63	$18.63	629,024
2020-03-20	$19.39	$20.21	$17.39	$17.86	$17.86	994,991
2020-03-19	$16.08	$19.57	$15.78	$19.06	$19.06	850,554
2020-03-18	$18.91	$19.93	$13.85	$16.01	$16.01	840,648
2020-03-17	$20.01	$20.34	$18.00	$19.72	$19.72	798,374
2020-03-16	$26.99	$26.99	$19.10	$19.53	$19.53	733,203
2020-03-13	$28.05	$29.62	$25.29	$29.58	$29.58	1,025,981
2020-03-12	$28.29	$29.34	$26.10	$26.33	$26.33	710,575
2020-03-11	$32.86	$32.86	$29.62	$30.50	$30.50	1,377,288
2020-03-10	$31.67	$33.45	$30.68	$33.23	$33.23	889,476
2020-03-09	$34.08	$34.82	$29.92	$31.39	$31.39	976,811
2020-03-06	$33.83	$36.43	$33.27	$36.04	$36.04	791,492
2020-03-05	$33.75	$34.60	$33.61	$34.45	$34.45	2,221,554
2020-03-04	$33.40	$34.52	$32.37	$34.15	$34.15	3,178,792
2020-03-03	$34.83	$36.28	$33.60	$35.10	$35.10	928,525
2020-03-02	$35.19	$36.30	$33.87	$35.01	$35.01	649,443
2020-02-28	$35.56	$36.01	$34.07	$35.66	$35.66	731,769
2020-02-27	$34.89	$36.20	$32.40	$35.86	$35.86	1,628,090
2020-02-26	$33.21	$34.12	$31.42	$32.78	$32.78	492,802
2020-02-25	$33.48	$33.75	$32.52	$32.97	$32.97	443,624
2020-02-24	$32.14	$33.39	$30.84	$33.14	$33.14	374,325
2020-02-21	$33.32	$33.65	$32.51	$33.41	$33.41	208,841
2020-02-20	$33.69	$33.93	$32.66	$33.30	$33.30	360,431
2020-02-19	$33.16	$34.11	$32.98	$33.78	$33.78	422,131
2020-02-18	$33.51	$33.65	$32.72	$33.02	$33.02	296,515
2020-02-14	$31.35	$33.90	$31.18	$33.70	$33.70	556,866
2020-02-13	$30.85	$32.00	$30.69	$31.32	$31.32	322,693
2020-02-12	$31.73	$31.85	$30.65	$31.22	$31.22	475,297
2020-02-11	$30.70	$32.00	$30.44	$31.53	$31.53	677,486
2020-02-10	$29.74	$30.41	$29.67	$30.30	$30.30	560,095
2020-02-07	$29.56	$30.09	$29.40	$29.77	$29.77	515,841
2020-02-06	$28.47	$29.90	$28.41	$29.49	$29.49	499,713
2020-02-05	$28.46	$28.46	$27.90	$28.33	$28.33	398,171
2020-02-04	$28.45	$28.72	$27.58	$27.90	$27.90	354,072
2020-02-03	$27.49	$28.54	$27.49	$28.00	$28.00	308,144
2020-01-31	$27.80	$28.03	$27.01	$27.17	$27.17	232,417
2020-01-30	$28.31	$28.46	$27.34	$27.99	$27.99	337,724
2020-01-29	$28.63	$29.03	$28.04	$28.62	$28.62	193,005
2020-01-28	$28.07	$28.46	$27.69	$28.41	$28.41	461,630
2020-01-27	$27.44	$28.08	$27.26	$27.71	$27.71	481,041
2020-01-24	$29.58	$29.64	$27.99	$28.12	$28.12	250,680
2020-01-23	$29.75	$29.95	$29.22	$29.60	$29.60	312,645
2020-01-22	$30.09	$30.22	$29.22	$29.69	$29.69	341,003
2020-01-21	$30.79	$30.79	$29.63	$29.90	$29.90	369,149
2020-01-17	$31.08	$31.08	$30.03	$30.80	$30.80	469,249
2020-01-16	$30.68	$32.00	$30.53	$30.84	$30.84	619,316
2020-01-15	$30.67	$30.88	$30.00	$30.26	$30.26	278,231
2020-01-14	$31.42	$31.50	$30.47	$30.61	$30.61	451,677
2020-01-13	$29.29	$31.91	$29.29	$31.56	$31.56	944,062
2020-01-10	$28.61	$29.40	$28.25	$29.28	$29.28	652,940
2020-01-09	$28.37	$29.09	$28.06	$28.44	$28.44	442,298
2020-01-08	$27.98	$28.84	$27.55	$28.06	$28.06	402,206
2020-01-07	$27.75	$28.40	$26.94	$27.92	$27.92	337,891
2020-01-06	$27.06	$27.68	$26.47	$27.59	$27.59	392,928
2020-01-03	$27.13	$27.47	$26.85	$27.05	$27.05	248,404
2020-01-02	$28.17	$28.17	$26.75	$27.47	$27.47	226,149
2019-12-31	$27.42	$27.99	$27.42	$27.82	$27.82	193,592
2019-12-30	$27.97	$28.08	$27.14	$27.57	$27.57	210,361
2019-12-27	$28.12	$28.21	$27.37	$27.93	$27.93	174,173
2019-12-26	$28.19	$28.38	$27.74	$27.96	$27.96	154,753
2019-12-24	$28.05	$28.32	$27.78	$28.15	$28.15	76,669
2019-12-23	$27.86	$28.30	$27.49	$28.15	$28.15	226,808
2019-12-20	$27.33	$27.91	$27.32	$27.59	$27.59	504,994
2019-12-19	$27.11	$27.68	$26.91	$27.39	$27.39	152,139
2019-12-18	$26.93	$27.35	$26.63	$27.16	$27.16	419,266
2019-12-17	$26.43	$27.27	$26.36	$26.92	$26.92	273,142
2019-12-16	$25.67	$26.68	$25.49	$26.64	$26.64	151,942
2019-12-13	$25.64	$26.00	$25.19	$25.53	$25.53	253,833
2019-12-12	$25.42	$25.85	$25.30	$25.62	$25.62	333,997
2019-12-11	$26.14	$26.78	$25.35	$25.41	$25.41	288,437
2019-12-10	$26.19	$26.30	$25.44	$26.20	$26.20	261,643
2019-12-09	$26.28	$26.72	$26.05	$26.21	$26.21	311,996
2019-12-06	$26.57	$26.99	$26.33	$26.41	$26.41	296,621
2019-12-05	$26.52	$26.70	$26.08	$26.34	$26.34	304,113
2019-12-04	$27.47	$28.26	$26.34	$26.68	$26.68	498,292
2019-12-03	$26.10	$26.86	$25.86	$26.23	$26.23	165,733
2019-12-02	$26.98	$26.99	$26.02	$26.45	$26.45	250,734
2019-11-29	$26.70	$26.94	$26.48	$26.92	$26.92	157,671
2019-11-27	$27.08	$27.38	$26.42	$26.75	$26.75	264,494
2019-11-26	$25.70	$27.00	$25.63	$26.90	$26.90	1,029,207
2019-11-25	$25.33	$25.84	$25.03	$25.59	$25.59	311,668
2019-11-22	$25.00	$25.16	$24.50	$24.92	$24.92	367,545
2019-11-21	$24.90	$25.29	$24.40	$24.82	$24.82	446,606
2019-11-20	$23.89	$24.83	$23.89	$24.74	$24.74	340,372
2019-11-19	$23.50	$24.10	$22.96	$24.02	$24.02	240,075
2019-11-18	$24.91	$24.91	$23.12	$23.45	$23.45	494,005
2019-11-15	$24.23	$24.78	$23.75	$24.50	$24.50	324,042
2019-11-14	$23.52	$23.99	$23.19	$23.72	$23.72	307,502
2019-11-13	$23.01	$23.53	$22.83	$23.51	$23.51	211,114
2019-11-12	$23.03	$23.59	$22.82	$23.06	$23.06	355,007
2019-11-11	$22.91	$23.84	$22.85	$23.19	$23.19	335,943
2019-11-08	$23.66	$24.02	$22.61	$23.12	$23.12	668,427
2019-11-07	$25.10	$25.29	$23.74	$23.75	$23.75	387,117
2019-11-06	$24.70	$25.10	$23.91	$24.91	$24.91	639,245
2019-11-05	$23.15	$26.24	$23.15	$25.00	$25.00	1,234,880
2019-11-04	$23.66	$24.31	$23.63	$24.05	$24.05	462,583
2019-11-01	$22.78	$23.77	$22.77	$23.26	$23.26	274,152
2019-10-31	$23.11	$23.72	$22.34	$22.60	$22.60	303,314
2019-10-30	$22.99	$23.10	$22.50	$23.00	$23.00	305,532
2019-10-29	$23.07	$23.27	$22.84	$22.98	$22.98	222,563
2019-10-28	$22.81	$23.13	$22.37	$23.00	$23.00	287,977
2019-10-25	$21.64	$22.71	$21.64	$22.63	$22.63	219,932
2019-10-24	$21.23	$21.72	$20.21	$21.71	$21.71	280,161
2019-10-23	$21.45	$21.60	$20.98	$21.18	$21.18	410,107
2019-10-22	$21.31	$21.73	$21.16	$21.56	$21.56	259,884
2019-10-21	$21.49	$21.80	$21.05	$21.21	$21.21	209,880
2019-10-18	$21.92	$22.13	$21.31	$21.45	$21.45	156,977
2019-10-17	$22.19	$22.56	$21.95	$22.19	$22.19	178,399
2019-10-16	$21.87	$22.37	$21.64	$22.10	$22.10	120,994
2019-10-15	$21.83	$22.06	$21.51	$21.98	$21.98	140,474
2019-10-14	$21.20	$21.85	$21.20	$21.71	$21.71	150,619
2019-10-11	$21.06	$21.55	$20.70	$21.25	$21.25	157,401
2019-10-10	$20.45	$21.03	$19.93	$20.78	$20.78	165,030
2019-10-09	$20.57	$20.64	$19.91	$20.59	$20.59	344,775
2019-10-08	$21.51	$21.51	$20.24	$20.34	$20.34	373,061
2019-10-07	$22.16	$22.58	$21.47	$21.57	$21.57	619,336
2019-10-04	$21.76	$22.53	$21.76	$22.29	$22.29	315,221
2019-10-03	$20.55	$21.63	$19.95	$21.59	$21.59	544,642
2019-10-02	$20.20	$20.95	$19.79	$20.51	$20.51	795,671
2019-10-01	$21.52	$21.74	$20.68	$20.84	$20.84	415,875
2019-09-30	$21.22	$21.83	$20.81	$21.59	$21.59	562,231
2019-09-27	$21.61	$21.68	$20.84	$21.21	$21.21	256,397
2019-09-26	$21.48	$21.78	$20.70	$21.43	$21.43	432,144
2019-09-25	$22.81	$22.81	$21.12	$21.50	$21.50	740,870
2019-09-24	$25.07	$25.10	$22.65	$22.81	$22.81	521,102
2019-09-23	$24.30	$25.12	$24.13	$24.92	$24.92	621,837
2019-09-20	$22.58	$24.47	$22.54	$24.35	$24.35	1,041,518
2019-09-19	$22.69	$22.92	$22.34	$22.60	$22.60	217,761
2019-09-18	$22.20	$23.84	$21.97	$22.78	$22.78	464,487
2019-09-17	$22.08	$22.79	$21.83	$22.10	$22.10	636,022
2019-09-16	$21.56	$22.35	$21.43	$21.99	$21.99	488,235
2019-09-13	$22.09	$22.09	$21.58	$21.85	$21.85	315,053
2019-09-12	$22.12	$22.54	$21.90	$21.98	$21.98	608,009
2019-09-11	$22.16	$22.40	$21.51	$22.00	$22.00	762,319
2019-09-10	$22.93	$23.01	$21.73	$22.16	$22.16	745,860
2019-09-09	$24.81	$24.87	$22.98	$23.04	$23.04	483,158
2019-09-06	$24.44	$24.90	$23.91	$24.85	$24.85	369,438
2019-09-05	$23.89	$24.53	$23.06	$24.41	$24.41	442,966
2019-09-04	$24.39	$24.50	$23.40	$23.53	$23.53	486,006
2019-09-03	$25.18	$25.91	$24.11	$24.21	$24.21	501,802
2019-08-30	$25.32	$25.72	$24.37	$25.48	$25.48	428,140
2019-08-29	$24.39	$25.27	$23.76	$25.21	$25.21	491,503
2019-08-28	$23.58	$24.27	$23.24	$24.06	$24.06	442,549
2019-08-27	$23.62	$24.14	$23.22	$23.74	$23.74	907,263
2019-08-26	$23.74	$23.85	$22.52	$23.57	$23.57	658,045
2019-08-23	$24.95	$24.99	$23.19	$23.35	$23.35	796,531
2019-08-22	$26.99	$27.44	$24.71	$25.28	$25.28	725,855
2019-08-21	$27.54	$27.66	$26.81	$27.01	$27.01	488,166
2019-08-20	$28.10	$28.20	$26.98	$27.26	$27.26	397,534
2019-08-19	$27.99	$28.58	$27.51	$28.25	$28.25	336,483
2019-08-16	$27.03	$27.68	$26.55	$27.57	$27.57	346,819
2019-08-15	$26.40	$27.06	$26.05	$26.58	$26.58	328,501
2019-08-14	$25.16	$27.00	$24.51	$26.52	$26.52	572,763
2019-08-13	$25.14	$26.84	$24.91	$26.66	$26.66	405,350
2019-08-12	$24.48	$25.40	$24.20	$25.00	$25.00	614,129
2019-08-09	$25.53	$25.85	$24.38	$24.94	$24.94	531,354
2019-08-08	$25.47	$26.36	$25.18	$25.70	$25.70	493,561
2019-08-07	$25.50	$25.55	$24.44	$25.33	$25.33	601,792
2019-08-06	$25.28	$25.97	$24.60	$25.56	$25.56	664,336
2019-08-05	$26.99	$27.12	$25.07	$25.33	$25.33	709,497
2019-08-02	$28.52	$29.89	$27.20	$27.31	$27.31	670,684
2019-08-01	$32.31	$34.78	$27.10	$28.61	$28.61	1,613,484
2019-07-31	$32.95	$34.16	$32.45	$32.86	$32.86	573,035
2019-07-30	$32.31	$33.31	$32.00	$32.95	$32.95	567,480
2019-07-29	$32.91	$32.91	$31.92	$32.33	$32.33	562,418
2019-07-26	$32.33	$32.82	$31.86	$32.73	$32.73	433,060
2019-07-25	$32.26	$32.52	$31.79	$32.10	$32.10	509,700
2019-07-24	$31.42	$32.28	$30.65	$32.17	$32.17	289,185
2019-07-23	$31.97	$32.00	$30.63	$31.44	$31.44	545,570
2019-07-22	$31.91	$32.35	$31.58	$31.81	$31.81	448,014
2019-07-19	$31.58	$32.99	$31.10	$31.78	$31.78	638,860
2019-07-18	$30.16	$32.23	$30.16	$31.59	$31.59	882,631
2019-07-17	$30.39	$30.94	$30.15	$30.40	$30.40	376,206
2019-07-16	$30.00	$30.70	$29.45	$30.50	$30.50	416,829
2019-07-15	$29.61	$30.52	$29.13	$30.13	$30.13	580,634
2019-07-12	$29.21	$29.85	$29.12	$29.56	$29.56	691,772
2019-07-11	$28.33	$29.30	$27.80	$29.25	$29.25	683,942
2019-07-10	$28.94	$30.00	$28.16	$28.39	$28.39	425,276
2019-07-09	$28.12	$28.80	$27.89	$28.80	$28.80	421,709
2019-07-08	$29.13	$29.16	$28.03	$28.27	$28.27	636,024
2019-07-05	$29.64	$29.64	$28.32	$29.13	$29.13	299,772
2019-07-03	$29.72	$29.96	$29.32	$29.52	$29.52	208,170
2019-07-02	$29.22	$30.12	$29.22	$29.57	$29.57	349,372
2019-07-01	$30.39	$30.85	$29.04	$29.36	$29.36	805,429
2019-06-28	$27.53	$30.59	$27.40	$30.35	$30.35	4,320,344
2019-06-27	$26.87	$27.70	$26.46	$27.58	$27.58	418,267
2019-06-26	$26.33	$27.00	$25.70	$26.51	$26.51	398,274
2019-06-25	$26.16	$26.54	$25.71	$26.25	$26.25	454,080
2019-06-24	$26.58	$27.33	$25.95	$25.96	$25.96	334,546
2019-06-21	$26.23	$26.94	$25.64	$26.67	$26.67	684,470
2019-06-20	$27.09	$27.26	$25.86	$26.39	$26.39	517,919
2019-06-19	$26.54	$27.04	$26.28	$26.97	$26.97	271,108
2019-06-18	$26.54	$26.67	$26.09	$26.45	$26.45	286,246
2019-06-17	$26.02	$26.96	$25.90	$26.42	$26.42	406,242
2019-06-14	$25.49	$26.10	$25.34	$25.94	$25.94	483,753
2019-06-13	$25.52	$25.69	$25.06	$25.54	$25.54	540,446
2019-06-12	$25.42	$25.69	$24.94	$25.44	$25.44	360,101
2019-06-11	$25.42	$26.15	$24.14	$25.75	$25.75	1,004,243
2019-06-10	$27.45	$27.53	$26.03	$26.40	$26.40	432,822
2019-06-07	$27.40	$27.93	$27.09	$27.47	$27.47	231,089
2019-06-06	$28.93	$28.93	$26.50	$27.34	$27.34	461,040
2019-06-05	$29.00	$31.25	$28.50	$28.68	$28.68	801,498
2019-06-04	$27.81	$29.00	$27.56	$28.85	$28.85	387,036
2019-06-03	$28.39	$28.51	$27.32	$27.50	$27.50	263,856
2019-05-31	$27.39	$28.62	$26.98	$28.44	$28.44	392,284
2019-05-30	$27.93	$28.20	$26.85	$27.52	$27.52	254,724
2019-05-29	$27.72	$28.07	$27.22	$27.95	$27.95	491,069
2019-05-28	$27.61	$28.02	$27.31	$27.57	$27.57	869,783
2019-05-24	$26.85	$27.78	$26.84	$27.76	$27.76	264,554
2019-05-23	$26.52	$26.87	$26.30	$26.86	$26.86	229,813
2019-05-22	$27.45	$27.59	$26.74	$26.79	$26.79	226,189
2019-05-21	$26.93	$27.69	$26.89	$26.97	$26.97	190,372
2019-05-20	$26.58	$27.56	$26.35	$26.80	$26.80	329,971
2019-05-17	$27.53	$27.61	$26.83	$26.85	$26.85	229,824
2019-05-16	$27.92	$28.37	$27.23	$27.78	$27.78	258,134
2019-05-15	$27.90	$28.84	$27.51	$28.00	$28.00	403,187
2019-05-14	$26.29	$28.46	$26.07	$28.18	$28.18	538,683
2019-05-13	$28.51	$28.52	$25.86	$26.53	$26.53	574,904
2019-05-10	$27.01	$29.29	$26.13	$28.99	$28.99	742,248
2019-05-09	$26.89	$27.13	$25.92	$27.01	$27.01	595,454
2019-05-08	$27.56	$27.63	$26.64	$27.31	$27.31	349,245
2019-05-07	$27.57	$28.10	$27.27	$27.74	$27.74	419,868
2019-05-06	$27.41	$28.14	$27.25	$27.71	$27.71	363,918
2019-05-03	$27.25	$27.97	$27.10	$27.96	$27.96	267,731
2019-05-02	$25.97	$27.13	$25.57	$27.10	$27.10	324,849
2019-05-01	$25.99	$26.14	$25.51	$25.97	$25.97	285,096
2019-04-30	$26.05	$26.78	$25.51	$25.97	$25.97	251,805
2019-04-29	$25.64	$26.24	$25.44	$26.08	$26.08	448,678
2019-04-26	$25.34	$25.95	$25.04	$25.73	$25.73	152,943
2019-04-25	$24.42	$25.48	$24.25	$25.32	$25.32	531,849
2019-04-24	$25.23	$25.24	$24.42	$24.43	$24.43	432,007
2019-04-23	$23.98	$25.58	$23.80	$25.12	$25.12	397,898
2019-04-22	$23.28	$24.18	$23.06	$23.92	$23.92	285,587
2019-04-18	$23.98	$24.16	$23.54	$23.71	$23.71	337,481
2019-04-17	$24.58	$24.99	$22.96	$23.84	$23.84	612,496
2019-04-16	$25.29	$25.40	$24.46	$24.58	$24.58	282,902
2019-04-15	$25.97	$26.09	$25.08	$25.12	$25.12	473,990
2019-04-12	$26.21	$26.86	$25.66	$25.98	$25.98	402,062
2019-04-11	$26.01	$26.22	$25.64	$26.18	$26.18	206,432
2019-04-10	$25.83	$26.37	$25.72	$25.99	$25.99	679,618
2019-04-09	$25.44	$25.94	$25.11	$25.81	$25.81	554,677
2019-04-08	$25.35	$25.55	$24.46	$25.41	$25.41	580,105
2019-04-05	$24.84	$25.37	$24.58	$25.30	$25.30	323,879
2019-04-04	$25.00	$25.11	$24.10	$24.76	$24.76	518,179
2019-04-03	$24.80	$25.34	$24.50	$24.98	$24.98	767,173
2019-04-02	$23.40	$24.76	$23.00	$24.56	$24.56	592,292
2019-04-01	$23.89	$24.30	$23.21	$23.35	$23.35	857,256
2019-03-29	$23.71	$24.41	$23.05	$23.93	$23.93	1,012,360
2019-03-28	$24.23	$24.78	$23.03	$23.34	$23.34	874,897
2019-03-27	$23.80	$24.78	$23.11	$24.43	$24.43	1,029,493
2019-03-26	$23.83	$24.47	$23.32	$23.72	$23.72	512,112
2019-03-25	$23.43	$24.16	$22.95	$23.34	$23.34	463,095
2019-03-22	$24.20	$24.20	$23.41	$23.44	$23.44	345,782
2019-03-21	$23.63	$24.65	$23.47	$24.23	$24.23	466,554
2019-03-20	$23.19	$25.18	$22.83	$24.17	$24.17	3,117,545
2019-03-19	$26.47	$26.47	$24.24	$24.28	$24.28	1,285,758
2019-03-18	$27.26	$28.21	$26.91	$27.27	$27.27	472,728
2019-03-15	$26.72	$28.00	$26.59	$27.51	$27.51	1,357,350
2019-03-14	$26.92	$27.50	$26.39	$26.71	$26.71	540,359
2019-03-13	$27.67	$27.87	$26.75	$26.92	$26.92	656,388
2019-03-12	$29.28	$29.28	$26.75	$27.74	$27.74	1,240,886
2019-03-11	$29.50	$31.14	$28.82	$29.74	$29.74	763,878
2019-03-08	$22.60	$30.00	$22.00	$29.54	$29.54	1,080,051
2019-03-07	$27.45	$28.59	$27.30	$28.49	$28.49	1,164,463
2019-03-06	$26.96	$27.60	$26.24	$27.56	$27.56	309,803
2019-03-05	$26.79	$27.25	$26.31	$26.95	$26.95	373,491
2019-03-04	$27.48	$27.84	$26.02	$26.79	$26.79	594,814
2019-03-01	$25.85	$27.01	$25.66	$26.91	$26.91	544,000
2019-02-28	$23.96	$25.49	$23.96	$25.47	$25.47	1,137,750
2019-02-27	$23.66	$24.53	$23.09	$24.27	$24.27	533,621
2019-02-26	$23.57	$23.86	$23.25	$23.70	$23.70	270,678
2019-02-25	$23.46	$23.95	$23.46	$23.77	$23.77	336,163
2019-02-22	$23.22	$24.00	$23.08	$23.29	$23.29	320,192
2019-02-21	$23.53	$23.67	$22.96	$23.12	$23.12	244,603
2019-02-20	$23.27	$23.78	$23.14	$23.40	$23.40	399,022
2019-02-19	$23.45	$23.55	$23.06	$23.28	$23.28	142,464
2019-02-15	$23.77	$23.99	$23.02	$23.31	$23.31	216,666
2019-02-14	$23.00	$23.52	$22.86	$23.37	$23.37	440,073
2019-02-13	$22.29	$23.08	$22.14	$23.01	$23.01	414,082
2019-02-12	$22.46	$22.66	$22.04	$22.28	$22.28	193,397
2019-02-11	$22.37	$22.62	$22.07	$22.31	$22.31	256,818
2019-02-08	$22.30	$22.44	$21.77	$22.30	$22.30	115,374
2019-02-07	$22.46	$22.69	$21.93	$22.41	$22.41	145,327
2019-02-06	$22.70	$23.17	$22.38	$22.51	$22.51	171,861
2019-02-05	$22.78	$22.92	$22.29	$22.70	$22.70	194,037
2019-02-04	$22.34	$22.88	$22.34	$22.62	$22.62	283,507
2019-02-01	$22.23	$22.45	$22.03	$22.36	$22.36	123,331
2019-01-31	$21.80	$22.44	$21.68	$22.24	$22.24	361,871
2019-01-30	$20.47	$21.84	$20.46	$21.73	$21.73	310,789
2019-01-29	$20.69	$20.88	$20.38	$20.53	$20.53	97,888
2019-01-28	$20.10	$20.86	$19.54	$20.77	$20.77	287,816
2019-01-25	$19.82	$20.44	$19.35	$20.32	$20.32	213,374
2019-01-24	$19.75	$19.95	$19.32	$19.82	$19.82	341,765
2019-01-23	$20.34	$20.59	$19.74	$19.77	$19.77	376,581
2019-01-22	$20.04	$20.30	$19.58	$20.20	$20.20	425,508
2019-01-18	$20.83	$20.83	$19.87	$20.25	$20.25	395,438
2019-01-17	$20.56	$21.26	$20.56	$20.84	$20.84	318,674
2019-01-16	$21.50	$21.83	$20.70	$20.85	$20.85	316,191
2019-01-15	$21.65	$21.99	$21.02	$21.36	$21.36	382,491
2019-01-14	$21.12	$21.79	$20.78	$21.66	$21.66	557,138
2019-01-11	$20.00	$21.99	$19.80	$21.19	$21.19	449,828
2019-01-10	$20.00	$20.40	$19.40	$20.25	$20.25	756,812
2019-01-09	$17.98	$20.41	$17.98	$20.29	$20.29	613,392
2019-01-08	$18.20	$18.72	$17.61	$17.92	$17.92	792,708
2019-01-07	$16.60	$18.98	$16.60	$18.13	$18.13	508,957
2019-01-04	$15.70	$16.58	$15.51	$16.51	$16.51	245,736
2019-01-03	$15.20	$15.38	$14.87	$15.31	$15.31	175,805
2019-01-02	$14.83	$15.33	$14.56	$15.27	$15.27	156,840
2018-12-31	$14.63	$14.86	$14.42	$14.83	$14.83	94,183
2018-12-28	$14.13	$14.75	$13.97	$14.59	$14.59	442,202
2018-12-27	$14.03	$14.20	$13.47	$14.01	$14.01	165,787
2018-12-26	$13.87	$14.27	$13.55	$14.21	$14.21	158,561
2018-12-24	$13.40	$13.99	$13.27	$13.77	$13.77	78,678
2018-12-21	$14.41	$14.42	$13.26	$13.37	$13.37	272,957
2018-12-20	$14.50	$14.67	$14.03	$14.42	$14.42	238,357
2018-12-19	$14.80	$15.13	$14.38	$14.48	$14.48	373,787
2018-12-18	$15.37	$15.83	$14.75	$14.79	$14.79	164,761
2018-12-17	$16.34	$16.59	$15.11	$15.23	$15.23	351,225
2018-12-14	$16.91	$17.11	$16.08	$16.40	$16.40	189,259
2018-12-13	$17.39	$17.76	$16.45	$17.05	$17.05	163,416
2018-12-12	$17.47	$18.23	$17.32	$17.37	$17.37	297,932
2018-12-11	$17.50	$17.73	$17.23	$17.32	$17.32	155,607
2018-12-10	$17.09	$17.46	$16.60	$17.43	$17.43	162,752
2018-12-07	$17.70	$17.70	$17.04	$17.08	$17.08	121,773
2018-12-06	$16.65	$17.73	$16.29	$17.70	$17.70	257,884
2018-12-04	$17.25	$17.49	$16.69	$16.88	$16.88	153,235
2018-12-03	$17.43	$17.43	$16.89	$17.26	$17.26	274,892
2018-11-30	$17.65	$17.65	$17.07	$17.27	$17.27	129,333
2018-11-29	$17.27	$17.86	$17.11	$17.58	$17.58	110,968
2018-11-28	$17.22	$17.62	$16.84	$17.33	$17.33	137,008
2018-11-27	$17.41	$17.65	$16.87	$17.29	$17.29	185,221
2018-11-26	$16.84	$17.52	$16.84	$17.48	$17.48	538,711
2018-11-23	$16.52	$16.96	$16.49	$16.82	$16.82	42,164
2018-11-21	$16.48	$16.88	$16.48	$16.80	$16.80	104,712
2018-11-20	$16.30	$16.67	$16.08	$16.40	$16.40	146,002
2018-11-19	$16.94	$17.18	$16.49	$16.50	$16.50	124,107
2018-11-16	$16.60	$16.99	$16.35	$16.91	$16.91	644,249
2018-11-15	$15.38	$16.86	$15.38	$16.83	$16.83	236,999
2018-11-14	$15.66	$15.91	$15.20	$15.51	$15.51	1,052,184
2018-11-13	$15.41	$15.90	$15.12	$15.61	$15.61	475,765
2018-11-12	$15.92	$15.92	$14.95	$15.27	$15.27	1,191,903
2018-11-09	$15.82	$18.42	$15.82	$15.96	$15.96	462,469
2018-11-08	$15.27	$15.69	$15.00	$15.09	$15.09	743,612
2018-11-07	$15.00	$15.34	$14.66	$15.22	$15.22	125,360
2018-11-06	$15.03	$15.47	$14.77	$14.96	$14.96	494,652
2018-11-05	$15.28	$15.49	$14.70	$15.04	$15.04	136,184
2018-11-02	$15.50	$15.60	$14.93	$15.28	$15.28	435,625
2018-11-01	$15.53	$15.70	$14.96	$15.12	$15.12	208,189
2018-10-31	$15.40	$15.48	$15.18	$15.41	$15.41	136,590
2018-10-30	$14.71	$15.28	$14.62	$15.18	$15.18	141,342
2018-10-29	$14.79	$14.93	$14.44	$14.72	$14.72	133,500
2018-10-26	$14.04	$14.61	$13.85	$14.55	$14.55	150,801
2018-10-25	$14.22	$14.45	$13.97	$14.26	$14.26	159,148
2018-10-24	$15.06	$15.17	$14.09	$14.13	$14.13	268,760
2018-10-23	$14.87	$15.33	$14.54	$15.08	$15.08	129,712
2018-10-22	$15.23	$15.35	$14.83	$15.16	$15.16	135,194
2018-10-19	$15.57	$15.89	$15.03	$15.16	$15.16	98,814
2018-10-18	$15.91	$15.96	$15.41	$15.59	$15.59	174,137
2018-10-17	$16.16	$16.36	$15.64	$15.91	$15.91	149,144
2018-10-16	$15.58	$16.35	$15.48	$16.18	$16.18	284,745
2018-10-15	$15.79	$15.79	$14.78	$15.58	$15.58	202,033
2018-10-12	$15.84	$16.21	$15.70	$15.76	$15.76	241,970
2018-10-11	$15.99	$16.75	$15.77	$15.84	$15.84	271,673
2018-10-10	$16.70	$16.70	$15.98	$16.13	$16.13	301,839
2018-10-09	$16.47	$17.48	$15.94	$16.99	$16.99	771,231
2018-10-08	$16.03	$16.31	$15.58	$15.61	$15.61	313,004
2018-10-05	$15.87	$16.18	$15.31	$15.98	$15.98	270,493
2018-10-04	$16.34	$16.61	$15.70	$16.00	$16.00	304,275
2018-10-03	$17.17	$17.53	$16.62	$16.68	$16.68	137,988
2018-10-02	$17.60	$17.87	$17.04	$17.18	$17.18	142,358
2018-10-01	$17.83	$18.05	$17.23	$17.62	$17.62	711,498
2018-09-28	$17.78	$18.04	$17.51	$17.83	$17.83	261,631
2018-09-27	$17.80	$17.93	$17.51	$17.75	$17.75	161,794
2018-09-26	$18.17	$18.17	$17.63	$17.82	$17.82	147,037
2018-09-25	$17.81	$18.61	$17.81	$18.02	$18.02	323,130
2018-09-24	$16.78	$17.79	$16.72	$17.73	$17.73	295,004
2018-09-21	$17.81	$17.84	$16.65	$16.74	$16.74	1,363,921
2018-09-20	$17.05	$17.49	$16.74	$17.46	$17.46	200,758
2018-09-19	$16.63	$17.15	$15.15	$17.00	$17.00	397,990
2018-09-18	$17.00	$17.27	$16.76	$16.87	$16.87	142,821
2018-09-17	$17.14	$17.70	$16.88	$16.99	$16.99	165,508
2018-09-14	$17.61	$17.86	$17.04	$17.15	$17.15	214,778
2018-09-13	$18.25	$18.86	$17.36	$17.62	$17.62	446,581
2018-09-12	$18.43	$18.65	$17.66	$17.68	$17.68	473,345
2018-09-11	$16.60	$18.39	$16.54	$18.21	$18.21	725,568
2018-09-10	$16.55	$16.64	$16.10	$16.39	$16.39	159,914
2018-09-07	$16.17	$16.80	$16.15	$16.63	$16.63	140,222
2018-09-06	$16.14	$16.71	$16.05	$16.22	$16.22	244,631
2018-09-05	$16.07	$16.29	$15.79	$16.19	$16.19	219,714
2018-09-04	$16.17	$16.30	$15.85	$16.10	$16.10	341,952
2018-08-31	$16.15	$16.30	$16.03	$16.17	$16.17	163,834
2018-08-30	$15.80	$16.30	$15.79	$16.22	$16.22	282,724
2018-08-29	$15.21	$15.96	$15.18	$15.80	$15.80	198,835
2018-08-28	$14.89	$15.32	$14.75	$15.22	$15.22	118,143
2018-08-27	$14.80	$14.97	$14.48	$14.93	$14.93	198,780
2018-08-24	$14.50	$14.92	$14.16	$14.79	$14.79	267,802
2018-08-23	$14.30	$14.51	$14.04	$14.50	$14.50	168,487
2018-08-22	$14.60	$14.89	$14.20	$14.35	$14.35	172,562
2018-08-21	$14.55	$14.95	$14.49	$14.62	$14.62	125,210
2018-08-20	$14.05	$14.70	$13.69	$14.54	$14.54	209,567
2018-08-17	$14.00	$14.03	$13.64	$14.00	$14.00	107,254
2018-08-16	$13.87	$14.11	$13.66	$14.02	$14.02	108,629
2018-08-15	$13.85	$13.89	$13.61	$13.86	$13.86	93,068
2018-08-14	$13.91	$14.36	$13.81	$13.85	$13.85	95,402
2018-08-13	$14.02	$14.61	$13.68	$13.94	$13.94	524,936
2018-08-10	$12.81	$14.18	$12.71	$14.00	$14.00	250,142
2018-08-09	$12.72	$12.95	$12.40	$12.81	$12.81	220,852
2018-08-08	$12.64	$13.24	$11.90	$12.67	$12.67	415,614
2018-08-07	$12.39	$12.46	$12.03	$12.28	$12.28	226,282
2018-08-06	$12.28	$12.50	$12.28	$12.42	$12.42	59,607
2018-08-03	$12.44	$12.54	$12.18	$12.34	$12.34	111,504
2018-08-02	$12.12	$12.43	$12.05	$12.37	$12.37	126,067
2018-08-01	$11.69	$12.22	$11.69	$12.13	$12.13	191,441
2018-07-31	$11.35	$11.91	$11.35	$11.73	$11.73	219,743
2018-07-30	$11.50	$11.56	$11.12	$11.36	$11.36	155,409
2018-07-27	$11.92	$11.99	$11.42	$11.50	$11.50	370,288
2018-07-26	$12.15	$12.15	$11.89	$11.93	$11.93	206,750
2018-07-25	$11.97	$12.24	$11.76	$12.14	$12.14	527,578
2018-07-24	$12.05	$12.52	$11.91	$12.00	$12.00	266,730
2018-07-23	$12.27	$12.32	$11.90	$12.02	$12.02	226,813
2018-07-20	$12.51	$12.51	$12.01	$12.21	$12.21	215,248
2018-07-19	$12.16	$12.55	$12.01	$12.46	$12.46	632,550
2018-07-18	$11.72	$12.43	$11.51	$12.26	$12.26	3,344,954
2018-07-17	$14.16	$15.86	$12.35	$12.73	$12.73	807,339
2018-07-16	$14.93	$15.38	$14.72	$15.10	$15.10	233,983
2018-07-13	$14.41	$15.22	$14.41	$15.01	$15.01	401,578
2018-07-12	$13.35	$14.47	$13.27	$14.24	$14.24	180,561
2018-07-11	$13.37	$13.41	$12.76	$13.31	$13.31	90,891
2018-07-10	$13.63	$13.63	$13.08	$13.40	$13.40	140,448
2018-07-09	$13.87	$13.91	$13.44	$13.47	$13.47	83,315
2018-07-06	$13.62	$13.98	$13.57	$13.84	$13.84	80,015
2018-07-05	$13.63	$13.83	$13.50	$13.58	$13.58	45,536
2018-07-03	$13.94	$14.19	$13.53	$13.60	$13.60	62,555
2018-07-02	$13.64	$14.11	$13.61	$13.91	$13.91	141,986
2018-06-29	$13.63	$13.81	$13.39	$13.68	$13.68	85,395
2018-06-28	$13.68	$13.92	$13.48	$13.61	$13.61	74,648
2018-06-27	$14.33	$14.36	$13.70	$13.72	$13.72	91,876
2018-06-26	$13.87	$14.48	$13.84	$14.32	$14.32	941,726
2018-06-25	$14.42	$14.60	$13.84	$13.95	$13.95	115,271
2018-06-22	$14.29	$14.62	$14.24	$14.50	$14.50	754,698
2018-06-21	$14.40	$14.54	$14.16	$14.29	$14.29	98,388
2018-06-20	$14.50	$14.81	$14.04	$14.47	$14.47	127,685
2018-06-19	$13.84	$14.48	$13.66	$14.41	$14.41	152,343
2018-06-18	$13.80	$14.07	$13.38	$13.87	$13.87	97,633
2018-06-15	$13.91	$14.27	$13.66	$13.83	$13.83	166,792
2018-06-14	$14.27	$14.45	$13.88	$13.97	$13.97	97,970
2018-06-13	$13.63	$14.35	$13.63	$14.27	$14.27	136,949
2018-06-12	$14.37	$14.37	$13.12	$13.63	$13.63	219,430
2018-06-11	$14.27	$14.47	$14.16	$14.38	$14.38	131,721
2018-06-08	$14.44	$14.72	$14.25	$14.26	$14.26	90,884
2018-06-07	$14.15	$14.63	$14.15	$14.40	$14.40	160,964
2018-06-06	$14.09	$14.43	$13.77	$14.29	$14.29	168,368
2018-06-05	$13.93	$14.32	$13.92	$14.01	$14.01	187,172
2018-06-04	$13.07	$14.47	$12.98	$14.00	$14.00	250,988
2018-06-01	$12.98	$13.02	$12.77	$12.91	$12.91	121,305
2018-05-31	$12.96	$13.08	$12.82	$12.89	$12.89	183,769
2018-05-30	$12.89	$13.19	$12.72	$13.00	$13.00	201,797
2018-05-29	$12.61	$13.08	$12.28	$12.90	$12.90	188,168
2018-05-25	$12.48	$12.85	$12.43	$12.70	$12.70	108,375
2018-05-24	$12.67	$13.00	$12.39	$12.50	$12.50	234,932
2018-05-23	$13.19	$13.64	$12.51	$12.69	$12.69	296,679
2018-05-22	$11.75	$13.97	$11.75	$13.19	$13.19	455,659
2018-05-21	$12.50	$12.51	$11.66	$11.71	$11.71	191,492
2018-05-18	$11.72	$12.23	$11.72	$12.15	$12.15	99,192
2018-05-17	$11.58	$11.87	$11.08	$11.65	$11.65	126,138
2018-05-16	$11.02	$11.70	$11.02	$11.61	$11.61	156,331
2018-05-15	$11.11	$11.26	$10.79	$11.03	$11.03	108,930
2018-05-14	$11.07	$11.50	$10.27	$11.15	$11.15	148,461
2018-05-11	$10.86	$11.16	$10.84	$11.08	$11.08	126,102
2018-05-10	$11.17	$11.17	$10.64	$10.85	$10.85	160,574
2018-05-09	$9.95	$11.30	$9.26	$11.16	$11.16	266,307
2018-05-08	$9.99	$10.21	$9.73	$9.95	$9.95	283,713
2018-05-07	$9.74	$10.33	$9.74	$10.04	$10.04	137,536
2018-05-04	$9.53	$9.74	$9.53	$9.73	$9.73	47,820
2018-05-03	$9.42	$9.68	$9.41	$9.58	$9.58	99,212
2018-05-02	$9.53	$9.57	$9.19	$9.45	$9.45	75,498
2018-05-01	$9.46	$9.62	$9.41	$9.52	$9.52	86,315
2018-04-30	$9.51	$9.58	$9.43	$9.50	$9.50	79,941
2018-04-27	$9.46	$9.55	$9.30	$9.47	$9.47	57,133
2018-04-26	$9.31	$9.54	$9.26	$9.45	$9.45	84,598
2018-04-25	$9.34	$9.46	$9.06	$9.29	$9.29	79,587
2018-04-24	$9.11	$9.49	$9.03	$9.37	$9.37	99,751
2018-04-23	$9.29	$9.47	$8.97	$9.04	$9.04	216,497
2018-04-20	$9.49	$9.61	$9.26	$9.28	$9.28	69,978
2018-04-19	$9.61	$9.70	$9.47	$9.55	$9.55	94,874
2018-04-18	$9.59	$9.89	$9.47	$9.62	$9.62	157,028
2018-04-17	$9.30	$9.71	$9.29	$9.58	$9.58	196,695
2018-04-16	$9.32	$9.47	$9.10	$9.27	$9.27	163,631
2018-04-13	$9.42	$9.98	$9.05	$9.29	$9.29	130,783
2018-04-12	$9.20	$9.44	$8.91	$9.39	$9.39	229,244
2018-04-11	$8.70	$9.16	$8.67	$9.12	$9.12	287,081
2018-04-10	$8.28	$8.85	$8.20	$8.74	$8.74	280,236
2018-04-09	$7.79	$8.42	$7.67	$8.29	$8.29	174,680
2018-04-06	$7.82	$7.92	$7.72	$7.75	$7.75	105,823
2018-04-05	$7.99	$7.99	$7.61	$7.87	$7.87	142,477
2018-04-04	$7.28	$7.90	$7.25	$7.85	$7.85	162,878
2018-04-03	$7.11	$7.40	$7.11	$7.38	$7.38	132,910
2018-04-02	$7.49	$7.74	$7.27	$7.32	$7.32	237,453
2018-03-29	$7.11	$7.61	$7.05	$7.51	$7.51	275,867
2018-03-28	$6.96	$7.14	$6.79	$7.10	$7.10	283,186
2018-03-27	$6.45	$7.16	$6.45	$6.93	$6.93	443,832
2018-03-26	$6.60	$6.60	$6.30	$6.44	$6.44	267,336
2018-03-23	$6.57	$6.63	$6.40	$6.56	$6.56	244,512
2018-03-22	$6.48	$6.77	$6.48	$6.58	$6.58	165,896
2018-03-21	$6.76	$6.85	$6.51	$6.55	$6.55	174,462
2018-03-20	$6.81	$6.87	$6.68	$6.75	$6.75	126,576
2018-03-19	$6.81	$6.90	$6.62	$6.84	$6.84	312,267
2018-03-16	$6.94	$7.36	$6.84	$6.86	$6.86	493,858
2018-03-15	$7.12	$7.40	$6.92	$6.93	$6.93	405,694
2018-03-14	$6.98	$7.19	$6.84	$6.93	$6.93	912,004
2018-03-13	$6.80	$7.12	$6.75	$7.01	$7.01	1,190,582
2018-03-12	$6.90	$6.91	$6.65	$6.78	$6.78	428,071
2018-03-09	$6.37	$7.01	$6.27	$6.87	$6.87	305,932
2018-03-08	$6.58	$6.62	$5.87	$6.34	$6.34	768,911
2018-03-07	$6.48	$6.72	$6.40	$6.54	$6.54	898,480
2018-03-06	$6.63	$6.67	$6.42	$6.49	$6.49	414,368
2018-03-05	$6.47	$6.72	$6.43	$6.61	$6.61	155,579
2018-03-02	$6.50	$6.55	$6.42	$6.47	$6.47	325,635
2018-03-01	$6.43	$6.69	$6.33	$6.64	$6.64	369,706
2018-02-28	$6.63	$6.71	$6.40	$6.41	$6.41	162,981
2018-02-27	$6.82	$6.86	$6.61	$6.63	$6.63	72,413
2018-02-26	$6.91	$6.93	$6.72	$6.81	$6.81	203,535
2018-02-23	$6.90	$6.95	$6.70	$6.90	$6.90	57,565
2018-02-22	$6.71	$7.02	$6.57	$6.84	$6.84	75,694
2018-02-21	$6.84	$7.14	$6.66	$6.68	$6.68	292,186
2018-02-20	$7.00	$7.12	$6.60	$6.82	$6.82	215,180
2018-02-16	$6.73	$7.02	$6.69	$7.00	$7.00	189,481
2018-02-15	$6.92	$7.00	$6.72	$6.79	$6.79	127,004
2018-02-14	$6.58	$6.89	$6.51	$6.87	$6.87	102,536
2018-02-13	$6.64	$6.73	$6.51	$6.65	$6.65	49,797
2018-02-12	$6.74	$6.91	$6.52	$6.68	$6.68	141,950
2018-02-09	$6.57	$6.76	$6.31	$6.72	$6.72	101,691
2018-02-08	$6.70	$7.12	$6.48	$6.50	$6.50	99,198
2018-02-07	$6.80	$6.93	$6.62	$6.69	$6.69	84,943
2018-02-06	$6.54	$6.83	$6.50	$6.80	$6.80	120,322
2018-02-05	$6.91	$7.02	$6.54	$6.70	$6.70	132,698
2018-02-02	$7.18	$7.36	$6.94	$6.95	$6.95	119,567
2018-02-01	$7.49	$7.55	$7.07	$7.24	$7.24	138,886
2018-01-31	$7.99	$7.99	$7.50	$7.52	$7.52	67,982
2018-01-30	$8.06	$8.13	$7.91	$7.96	$7.96	100,140
2018-01-29	$8.26	$8.37	$8.10	$8.13	$8.13	153,103
2018-01-26	$8.45	$8.51	$8.14	$8.32	$8.32	110,660
2018-01-25	$8.45	$8.67	$8.38	$8.40	$8.40	91,692
2018-01-24	$8.45	$8.54	$8.29	$8.42	$8.42	172,849
2018-01-23	$8.42	$8.49	$8.31	$8.44	$8.44	337,832
2018-01-22	$8.33	$8.57	$8.33	$8.47	$8.47	201,671
2018-01-19	$8.33	$8.49	$8.20	$8.33	$8.33	106,706
2018-01-18	$8.33	$8.47	$8.22	$8.33	$8.33	124,885
2018-01-17	$8.21	$8.40	$8.09	$8.33	$8.33	97,768
2018-01-16	$8.40	$8.54	$8.09	$8.16	$8.16	123,184
2018-01-12	$8.35	$8.50	$8.17	$8.32	$8.32	234,575
2018-01-11	$8.26	$8.44	$8.21	$8.34	$8.34	240,725
2018-01-10	$8.00	$8.22	$7.88	$8.19	$8.19	196,437
2018-01-09	$8.37	$8.45	$8.00	$8.09	$8.09	134,155
2018-01-08	$8.19	$8.55	$8.19	$8.39	$8.39	260,145
2018-01-05	$8.11	$8.30	$8.11	$8.25	$8.25	128,686
2018-01-04	$7.85	$8.21	$7.71	$8.13	$8.13	239,088
2018-01-03	$7.82	$7.99	$7.78	$7.81	$7.81	113,237
2018-01-02	$7.53	$7.87	$7.52	$7.80	$7.80	148,077
2017-12-29	$7.56	$7.59	$7.37	$7.47	$7.47	195,118
2017-12-28	$7.74	$7.81	$7.57	$7.64	$7.64	85,846
2017-12-27	$7.61	$7.86	$7.51	$7.76	$7.76	118,538
2017-12-26	$7.85	$7.90	$7.60	$7.69	$7.69	94,183
2017-12-22	$7.84	$7.93	$7.65	$7.85	$7.85	166,403
2017-12-21	$8.17	$8.43	$7.74	$7.93	$7.93	252,099
2017-12-20	$7.65	$8.26	$7.59	$8.24	$8.24	185,318
2017-12-19	$7.72	$7.96	$7.63	$7.65	$7.65	158,812
2017-12-18	$7.95	$8.05	$7.53	$7.73	$7.73	208,783
2017-12-15	$7.72	$7.98	$7.68	$7.84	$7.84	272,173
2017-12-14	$7.74	$8.02	$7.52	$7.71	$7.71	328,235
2017-12-13	$7.53	$7.93	$7.53	$7.80	$7.80	163,107
2017-12-12	$7.49	$7.64	$7.49	$7.55	$7.55	79,110
2017-12-11	$7.53	$7.82	$7.52	$7.54	$7.54	112,990
2017-12-08	$7.39	$7.75	$7.36	$7.55	$7.55	129,017
2017-12-07	$7.40	$7.46	$7.03	$7.40	$7.40	228,920
2017-12-06	$7.29	$7.56	$7.20	$7.46	$7.46	253,989
2017-12-05	$7.48	$7.49	$7.21	$7.29	$7.29	126,286
2017-12-04	$7.64	$7.82	$7.50	$7.51	$7.51	115,645
2017-12-01	$7.69	$7.72	$7.50	$7.62	$7.62	186,592
2017-11-30	$7.71	$7.96	$7.60	$7.65	$7.65	168,348
2017-11-29	$8.19	$8.25	$7.60	$7.72	$7.72	252,922
2017-11-28	$8.32	$8.63	$8.12	$8.21	$8.21	88,534
2017-11-27	$8.41	$8.57	$8.24	$8.32	$8.32	139,354
2017-11-24	$8.56	$8.58	$8.21	$8.25	$8.25	75,678
2017-11-22	$8.22	$8.65	$8.22	$8.54	$8.54	131,655
2017-11-21	$8.29	$8.41	$8.15	$8.24	$8.24	155,369
2017-11-20	$8.38	$8.41	$8.20	$8.27	$8.27	110,992
2017-11-17	$8.34	$8.46	$8.18	$8.36	$8.36	113,491
2017-11-16	$7.99	$8.51	$7.86	$8.40	$8.40	189,602
2017-11-15	$7.94	$8.12	$7.72	$8.00	$8.00	139,713
2017-11-14	$8.11	$8.20	$7.95	$7.98	$7.98	165,414
2017-11-13	$8.19	$8.32	$8.06	$8.14	$8.14	240,303
2017-11-10	$8.24	$8.36	$8.18	$8.30	$8.30	138,856
2017-11-09	$7.82	$8.38	$7.82	$8.28	$8.28	220,900
2017-11-08	$8.10	$8.11	$7.94	$7.98	$7.98	249,412
2017-11-07	$8.35	$8.39	$7.98	$8.08	$8.08	267,012
2017-11-06	$7.70	$8.45	$7.70	$8.32	$8.32	341,965
2017-11-03	$9.09	$9.34	$7.32	$7.79	$7.79	1,240,311
2017-11-02	$9.89	$10.04	$9.69	$9.78	$9.78	170,271
2017-11-01	$9.97	$9.99	$9.56	$9.91	$9.91	210,675
2017-10-31	$9.70	$10.21	$9.41	$9.96	$9.96	326,751
2017-10-30	$9.68	$9.88	$9.53	$9.72	$9.72	143,828
2017-10-27	$9.85	$9.87	$9.49	$9.77	$9.77	234,819
2017-10-26	$9.24	$10.06	$9.18	$9.92	$9.92	240,279
2017-10-25	$9.20	$9.36	$9.05	$9.18	$9.18	465,984
2017-10-24	$9.77	$9.80	$9.19	$9.21	$9.21	387,323
2017-10-23	$10.16	$10.16	$9.67	$9.78	$9.78	301,974
2017-10-20	$10.64	$10.92	$10.21	$10.23	$10.23	272,397
2017-10-19	$10.34	$10.62	$10.20	$10.53	$10.53	177,506
2017-10-18	$10.39	$10.48	$10.00	$10.43	$10.43	185,239
2017-10-17	$10.12	$10.50	$9.72	$10.39	$10.39	414,590
2017-10-16	$11.18	$11.50	$10.07	$10.08	$10.08	299,390
2017-10-13	$11.28	$11.47	$10.80	$11.04	$11.04	574,654
2017-10-12	$12.26	$12.50	$9.56	$11.30	$11.30	2,302,968
2017-10-11	$15.65	$15.77	$15.52	$15.66	$15.66	47,842
2017-10-10	$15.69	$15.90	$15.43	$15.64	$15.64	79,991
2017-10-09	$16.15	$16.15	$15.42	$15.48	$15.48	68,503
2017-10-06	$16.25	$16.36	$15.97	$16.18	$16.18	271,888
2017-10-05	$16.25	$16.35	$16.04	$16.10	$16.10	120,363
2017-10-04	$16.24	$16.48	$15.90	$16.24	$16.24	186,098
2017-10-03	$16.58	$16.58	$16.03	$16.33	$16.33	129,454
2017-10-02	$16.20	$16.60	$16.20	$16.55	$16.55	136,618
2017-09-29	$16.10	$16.32	$16.09	$16.16	$16.16	43,120
2017-09-28	$16.26	$16.26	$15.91	$16.15	$16.15	78,162
2017-09-27	$15.77	$16.36	$15.77	$16.26	$16.26	89,080
2017-09-26	$15.82	$15.95	$15.65	$15.77	$15.77	51,026
2017-09-25	$15.40	$15.88	$15.39	$15.86	$15.86	88,727
2017-09-22	$15.51	$15.68	$15.37	$15.64	$15.64	194,467
2017-09-21	$15.67	$15.67	$15.36	$15.47	$15.47	137,252
2017-09-20	$16.09	$16.09	$15.53	$15.73	$15.73	118,224
2017-09-19	$15.90	$16.14	$15.83	$16.10	$16.10	90,000
2017-09-18	$15.90	$16.42	$15.77	$15.87	$15.87	202,679
2017-09-15	$16.29	$16.36	$15.75	$15.85	$15.85	438,408
2017-09-14	$16.58	$16.58	$15.89	$16.25	$16.25	237,417
2017-09-13	$16.36	$16.70	$16.21	$16.57	$16.57	642,484
2017-09-12	$15.73	$16.75	$15.72	$16.43	$16.43	719,713
2017-09-11	$15.69	$15.75	$15.45	$15.65	$15.65	147,255
2017-09-08	$15.50	$15.81	$15.45	$15.69	$15.69	148,048
2017-09-07	$15.49	$15.63	$15.12	$15.60	$15.60	335,241
2017-09-06	$15.56	$15.61	$15.41	$15.52	$15.52	94,725
2017-09-05	$15.51	$15.64	$15.30	$15.55	$15.55	177,937
2017-09-01	$15.50	$15.61	$15.27	$15.53	$15.53	134,164
2017-08-31	$15.46	$15.61	$15.32	$15.45	$15.45	98,754
2017-08-30	$15.14	$15.53	$15.02	$15.47	$15.47	111,529
2017-08-29	$14.82	$15.16	$14.73	$15.12	$15.12	117,189
2017-08-28	$14.67	$14.90	$14.02	$14.88	$14.88	118,691
2017-08-25	$14.55	$14.69	$14.46	$14.68	$14.68	99,034
2017-08-24	$14.11	$14.55	$14.11	$14.54	$14.54	93,515
2017-08-23	$14.31	$14.32	$14.00	$14.13	$14.13	87,746
2017-08-22	$14.07	$14.57	$14.07	$14.34	$14.34	142,173
2017-08-21	$13.94	$14.11	$13.82	$14.06	$14.06	122,420
2017-08-18	$13.84	$14.31	$13.76	$13.88	$13.88	131,109
2017-08-17	$13.85	$14.08	$13.72	$13.91	$13.91	154,143
2017-08-16	$13.93	$14.15	$13.81	$13.87	$13.87	205,312
2017-08-15	$14.25	$14.43	$13.86	$13.92	$13.92	176,094
2017-08-14	$14.10	$14.39	$13.97	$14.25	$14.25	706,729
2017-08-11	$13.86	$14.38	$13.44	$14.07	$14.07	293,903
2017-08-10	$13.68	$13.97	$13.61	$13.88	$13.88	290,652
2017-08-09	$16.47	$16.50	$13.17	$13.68	$13.68	628,166
2017-08-08	$15.18	$15.71	$15.07	$15.30	$15.30	213,112
2017-08-07	$15.39	$15.47	$15.22	$15.27	$15.27	109,042
2017-08-04	$15.11	$15.59	$15.11	$15.46	$15.46	137,674
2017-08-03	$15.07	$15.17	$14.91	$15.11	$15.11	146,734
2017-08-02	$15.23	$15.66	$14.99	$15.03	$15.03	153,570
2017-08-01	$15.25	$15.37	$15.02	$15.23	$15.23	136,987
2017-07-31	$15.41	$15.53	$14.99	$15.21	$15.21	92,375
2017-07-28	$15.59	$15.74	$15.33	$15.41	$15.41	58,977
2017-07-27	$15.84	$15.93	$15.51	$15.62	$15.62	87,446
2017-07-26	$15.78	$15.90	$15.50	$15.78	$15.78	95,432
2017-07-25	$15.91	$15.99	$15.69	$15.72	$15.72	72,098
2017-07-24	$15.85	$15.97	$15.57	$15.90	$15.90	124,834
2017-07-21	$16.07	$16.07	$15.80	$15.84	$15.84	90,679
2017-07-20	$15.99	$16.08	$15.82	$15.95	$15.95	81,025
2017-07-19	$16.05	$16.44	$15.88	$16.00	$16.00	114,473
2017-07-18	$16.15	$16.37	$15.82	$16.07	$16.07	90,647
2017-07-17	$16.10	$16.44	$16.04	$16.08	$16.08	88,023
2017-07-14	$16.08	$16.32	$16.04	$16.11	$16.11	66,943
2017-07-13	$16.12	$16.33	$15.84	$16.10	$16.10	96,717
2017-07-12	$16.35	$16.39	$16.06	$16.15	$16.15	109,444
2017-07-11	$16.09	$16.25	$15.84	$16.20	$16.20	201,845
2017-07-10	$16.11	$16.23	$15.88	$16.08	$16.08	132,408
2017-07-07	$15.95	$16.25	$15.87	$16.14	$16.14	96,779
2017-07-06	$16.31	$16.31	$15.79	$15.96	$15.96	108,373
2017-07-05	$16.41	$16.78	$16.12	$16.35	$16.35	78,163
2017-07-03	$16.55	$16.78	$16.27	$16.42	$16.42	69,293
2017-06-30	$16.26	$16.83	$16.13	$16.54	$16.54	280,261
2017-06-29	$16.57	$16.57	$16.18	$16.27	$16.27	168,485
2017-06-28	$16.49	$16.62	$16.30	$16.60	$16.60	202,624
2017-06-27	$16.64	$16.81	$16.26	$16.41	$16.41	217,539
2017-06-26	$16.64	$16.92	$16.50	$16.69	$16.69	168,504
2017-06-23	$16.17	$16.70	$15.79	$16.68	$16.68	430,856
2017-06-22	$16.00	$16.37	$15.69	$16.15	$16.15	138,353
2017-06-21	$15.77	$16.13	$15.68	$16.00	$16.00	132,640
2017-06-20	$15.39	$15.92	$15.16	$15.78	$15.78	258,604
2017-06-19	$15.13	$15.41	$15.04	$15.36	$15.36	142,717
2017-06-16	$15.14	$15.42	$14.95	$15.08	$15.08	125,437
2017-06-15	$15.46	$15.58	$15.12	$15.30	$15.30	112,563
2017-06-14	$15.22	$15.79	$14.80	$15.63	$15.63	176,348
2017-06-13	$15.09	$15.32	$14.76	$15.23	$15.23	181,350
2017-06-12	$15.64	$15.73	$14.72	$15.00	$15.00	520,898
2017-06-09	$16.82	$16.83	$15.77	$15.80	$15.80	352,100
2017-06-08	$16.70	$16.98	$16.68	$16.76	$16.76	189,675
2017-06-07	$16.90	$16.96	$16.65	$16.80	$16.80	200,266
2017-06-06	$16.93	$17.03	$16.85	$16.88	$16.88	191,683
2017-06-05	$17.25	$17.50	$16.89	$16.96	$16.96	417,706
2017-06-02	$17.08	$17.60	$17.07	$17.33	$17.33	352,004
2017-06-01	$16.71	$17.41	$16.60	$17.10	$17.10	1,237,183
2017-05-31	$18.24	$18.55	$18.17	$18.34	$18.34	109,618
2017-05-30	$18.47	$18.47	$17.91	$18.14	$18.14	79,028
2017-05-26	$18.20	$18.58	$17.93	$18.40	$18.40	79,816
2017-05-25	$17.91	$18.40	$17.73	$18.21	$18.21	73,459
2017-05-24	$17.71	$18.07	$17.43	$17.86	$17.86	78,729
2017-05-23	$17.71	$17.83	$17.47	$17.72	$17.72	78,408
2017-05-22	$17.68	$17.73	$17.34	$17.72	$17.72	93,372
2017-05-19	$18.13	$18.26	$17.52	$17.64	$17.64	75,491
2017-05-18	$18.10	$18.44	$17.73	$18.09	$18.09	178,217
2017-05-17	$18.74	$18.88	$18.25	$18.30	$18.30	99,734
2017-05-16	$19.00	$19.08	$18.64	$18.91	$18.91	60,556
2017-05-15	$19.00	$19.24	$18.72	$19.03	$19.03	79,164
2017-05-12	$18.76	$19.01	$18.53	$18.92	$18.92	78,303
2017-05-11	$18.95	$19.09	$18.44	$18.83	$18.83	123,193
2017-05-10	$18.49	$19.30	$18.45	$19.03	$19.03	110,952
2017-05-09	$18.38	$18.74	$18.37	$18.55	$18.55	223,400
2017-05-08	$18.35	$18.55	$18.17	$18.42	$18.42	175,900
2017-05-05	$18.10	$19.14	$18.10	$18.45	$18.45	407,885
2017-05-04	$16.78	$17.54	$16.74	$17.38	$17.38	280,993
2017-05-03	$17.24	$17.40	$16.75	$16.77	$16.77	102,344
2017-05-02	$17.45	$17.64	$17.45	$17.50	$17.50	146,166
2017-05-01	$17.60	$17.92	$17.36	$17.50	$17.50	287,058
2017-04-28	$17.46	$17.74	$17.23	$17.48	$17.48	179,484
2017-04-27	$17.89	$17.99	$17.38	$17.40	$17.40	68,591
2017-04-26	$17.67	$18.00	$17.63	$17.89	$17.89	68,120
2017-04-25	$17.97	$18.19	$17.69	$17.75	$17.75	160,886
2017-04-24	$17.59	$18.00	$17.30	$17.87	$17.87	145,511
2017-04-21	$17.66	$17.77	$17.31	$17.42	$17.42	118,823
2017-04-20	$18.21	$18.39	$16.97	$17.69	$17.69	478,055
2017-04-19	$19.00	$19.23	$18.93	$18.99	$18.99	142,053
2017-04-18	$19.56	$19.58	$18.95	$18.99	$18.99	178,718
2017-04-17	$19.30	$19.68	$19.25	$19.66	$19.66	47,151
2017-04-13	$19.23	$19.47	$19.07	$19.28	$19.28	68,198
2017-04-12	$19.46	$19.53	$19.15	$19.29	$19.29	77,772
2017-04-11	$19.55	$19.90	$19.30	$19.58	$19.58	83,508
2017-04-10	$19.83	$20.16	$19.55	$19.57	$19.57	128,103
2017-04-07	$19.52	$19.83	$18.97	$19.80	$19.80	114,226
2017-04-06	$18.95	$19.60	$18.50	$19.57	$19.57	156,814
2017-04-05	$19.37	$19.50	$18.89	$18.97	$18.97	86,131
2017-04-04	$19.75	$20.09	$19.04	$19.30	$19.30	62,992
2017-04-03	$19.94	$20.70	$19.71	$19.76	$19.76	151,131
2017-03-31	$19.83	$20.06	$19.44	$19.87	$19.87	112,382
2017-03-30	$19.70	$20.02	$19.58	$19.82	$19.82	105,440
2017-03-29	$19.69	$19.93	$19.45	$19.72	$19.72	124,539
2017-03-28	$19.77	$19.98	$19.50	$19.75	$19.75	80,989
2017-03-27	$19.26	$19.94	$19.12	$19.77	$19.77	131,232
2017-03-24	$19.17	$19.51	$19.10	$19.36	$19.36	83,717
2017-03-23	$18.54	$19.29	$18.48	$19.16	$19.16	125,473
2017-03-22	$18.30	$18.57	$18.24	$18.54	$18.54	157,988
2017-03-21	$18.74	$19.17	$18.20	$18.29	$18.29	223,250
2017-03-20	$18.99	$19.01	$18.44	$18.70	$18.70	182,613
2017-03-17	$18.58	$19.21	$18.33	$18.96	$18.96	335,612
2017-03-16	$18.74	$19.04	$18.46	$18.63	$18.63	149,575
2017-03-15	$18.39	$18.90	$18.36	$18.82	$18.82	105,126
2017-03-14	$18.37	$18.66	$17.93	$18.38	$18.38	104,320
2017-03-13	$18.64	$18.85	$18.30	$18.50	$18.50	108,924
2017-03-10	$19.01	$19.38	$18.56	$18.74	$18.74	143,008
2017-03-09	$18.66	$19.13	$18.46	$18.86	$18.86	164,372
2017-03-08	$18.74	$19.00	$18.08	$18.57	$18.57	194,079
2017-03-07	$19.08	$19.27	$18.67	$18.76	$18.76	188,853
2017-03-06	$18.94	$19.45	$18.78	$19.24	$19.24	241,935
2017-03-03	$18.44	$19.41	$18.44	$19.20	$19.20	173,749
2017-03-02	$18.74	$19.19	$16.50	$18.50	$18.50	605,241
2017-03-01	$19.06	$19.38	$18.86	$19.09	$19.09	386,843
2017-02-28	$18.98	$19.28	$18.68	$18.87	$18.87	168,934
2017-02-27	$18.81	$19.34	$18.64	$19.08	$19.08	205,355
2017-02-24	$18.89	$19.49	$18.62	$18.83	$18.83	218,720
2017-02-23	$19.11	$19.35	$18.81	$19.03	$19.03	180,058
2017-02-22	$19.21	$19.45	$18.91	$18.97	$18.97	125,845
2017-02-21	$19.17	$19.54	$18.91	$19.27	$19.27	115,319
2017-02-17	$19.11	$19.38	$18.95	$19.11	$19.11	141,403
2017-02-16	$19.04	$19.68	$18.37	$19.07	$19.07	154,850
2017-02-15	$19.02	$19.19	$18.64	$19.17	$19.17	234,477
2017-02-14	$18.88	$19.31	$18.81	$18.99	$18.99	261,713
2017-02-13	$19.33	$19.33	$18.84	$18.98	$18.98	101,568
2017-02-10	$19.58	$19.64	$19.12	$19.22	$19.22	168,198
2017-02-09	$19.05	$19.60	$19.05	$19.53	$19.53	134,647
2017-02-08	$18.95	$19.37	$18.75	$19.08	$19.08	124,480
2017-02-07	$18.80	$19.24	$18.57	$19.01	$19.01	124,395
2017-02-06	$19.10	$19.20	$18.53	$18.80	$18.80	140,644
2017-02-03	$18.73	$19.13	$18.63	$19.10	$19.10	83,366
2017-02-02	$18.52	$18.90	$18.24	$18.68	$18.68	129,494
2017-02-01	$18.15	$18.60	$18.09	$18.49	$18.49	181,953
2017-01-31	$17.53	$18.23	$17.53	$18.04	$18.04	106,860
2017-01-30	$17.70	$17.80	$17.54	$17.67	$17.67	139,182
2017-01-27	$17.79	$17.84	$17.56	$17.75	$17.75	86,140
2017-01-26	$17.60	$17.75	$17.31	$17.65	$17.65	96,886
2017-01-25	$17.80	$17.93	$17.40	$17.58	$17.58	172,524
2017-01-24	$17.57	$17.78	$17.07	$17.59	$17.59	174,304
2017-01-23	$17.16	$17.64	$17.01	$17.54	$17.54	287,817
2017-01-20	$17.70	$18.11	$17.19	$17.26	$17.26	176,543
2017-01-19	$17.95	$18.17	$17.61	$17.76	$17.76	123,479
2017-01-18	$18.01	$18.01	$17.14	$17.95	$17.95	452,299
2017-01-17	$18.79	$18.79	$17.65	$18.02	$18.02	205,831
2017-01-13	$18.85	$19.16	$18.70	$18.94	$18.94	127,629
2017-01-12	$17.81	$18.89	$17.54	$18.76	$18.76	291,643
2017-01-11	$18.13	$18.70	$17.61	$17.88	$17.88	704,199
2017-01-10	$20.50	$20.99	$16.61	$17.99	$17.99	1,430,137
2017-01-09	$23.10	$23.25	$22.53	$22.99	$22.99	130,750
2017-01-06	$22.08	$23.04	$21.95	$22.75	$22.75	73,067
2017-01-05	$22.14	$22.49	$21.71	$21.96	$21.96	132,953
2017-01-04	$22.25	$22.64	$21.83	$22.15	$22.15	248,160
2017-01-03	$22.50	$22.52	$21.81	$22.08	$22.08	98,869
2016-12-30	$22.44	$22.85	$22.01	$22.30	$22.30	120,116
2016-12-29	$22.76	$23.01	$22.19	$22.48	$22.48	106,749
2016-12-28	$22.38	$22.98	$22.02	$22.71	$22.71	172,524
2016-12-27	$22.43	$23.05	$21.98	$22.27	$22.27	57,302
2016-12-23	$22.08	$22.50	$21.94	$22.44	$22.44	105,648
2016-12-22	$22.29	$22.70	$21.77	$22.01	$22.01	98,611
2016-12-21	$22.29	$22.40	$21.80	$22.21	$22.21	95,395
2016-12-20	$22.04	$22.27	$21.57	$22.19	$22.19	101,859
2016-12-19	$22.11	$22.51	$21.78	$21.89	$21.89	93,162
2016-12-16	$22.35	$23.31	$21.84	$22.05	$22.05	317,386
2016-12-15	$21.73	$22.32	$21.32	$22.24	$22.24	197,248
2016-12-14	$21.64	$22.09	$21.43	$21.80	$21.80	90,989
2016-12-13	$21.47	$22.03	$21.05	$21.76	$21.76	159,893
2016-12-12	$21.73	$21.79	$21.34	$21.49	$21.49	124,024
2016-12-09	$22.25	$22.81	$21.58	$21.79	$21.79	138,118
2016-12-08	$21.95	$22.22	$21.38	$22.14	$22.14	85,021
2016-12-07	$22.15	$22.15	$21.31	$21.96	$21.96	97,342
2016-12-06	$22.03	$22.19	$21.64	$22.07	$22.07	93,460
2016-12-05	$22.18	$22.18	$21.64	$21.99	$21.99	137,606
2016-12-02	$21.44	$22.73	$21.27	$22.14	$22.14	141,437
2016-12-01	$22.02	$22.34	$21.33	$21.58	$21.58	189,016
2016-11-30	$22.48	$22.54	$21.69	$22.00	$22.00	144,635
2016-11-29	$21.97	$22.84	$21.78	$22.30	$22.30	336,819
2016-11-28	$22.83	$22.86	$21.89	$21.97	$21.97	260,342
2016-11-25	$23.03	$23.41	$22.56	$22.87	$22.87	44,068
2016-11-23	$22.48	$23.09	$22.05	$23.05	$23.05	162,697
2016-11-22	$22.85	$23.00	$21.50	$22.49	$22.49	506,808
2016-11-21	$23.43	$23.43	$22.31	$22.86	$22.86	87,980
2016-11-18	$23.11	$23.40	$22.71	$23.27	$23.27	164,711
2016-11-17	$22.74	$23.24	$22.49	$22.98	$22.98	134,739
2016-11-16	$22.68	$23.22	$22.53	$22.80	$22.80	84,046
2016-11-15	$22.76	$23.24	$22.13	$22.69	$22.69	133,917
2016-11-14	$22.79	$23.45	$22.42	$22.87	$22.87	155,586
2016-11-11	$22.60	$22.79	$21.78	$22.71	$22.71	165,383
2016-11-10	$22.71	$22.87	$21.70	$22.68	$22.68	191,674
2016-11-09	$21.22	$22.65	$20.70	$22.50	$22.50	252,720
2016-11-08	$20.52	$21.68	$20.52	$21.48	$21.48	133,903
2016-11-07	$20.54	$21.48	$20.40	$20.63	$20.63	193,697
2016-11-04	$20.07	$20.68	$20.00	$20.49	$20.49	142,773
2016-11-03	$18.49	$20.33	$18.49	$20.27	$20.27	278,803
2016-11-02	$19.43	$19.62	$18.19	$18.39	$18.39	225,512
2016-11-01	$19.58	$19.69	$19.20	$19.52	$19.52	103,643
2016-10-31	$19.82	$19.95	$19.22	$19.45	$19.45	76,305
2016-10-28	$19.60	$20.14	$19.55	$19.76	$19.76	82,450
2016-10-27	$20.19	$20.20	$19.68	$19.77	$19.77	449,531
2016-10-26	$19.97	$20.25	$19.69	$20.05	$20.05	225,596
2016-10-25	$20.49	$20.68	$19.73	$20.09	$20.09	182,467
2016-10-24	$20.34	$20.49	$20.16	$20.43	$20.43	49,637
2016-10-21	$19.99	$20.41	$19.93	$20.16	$20.16	78,874
2016-10-20	$19.81	$20.51	$19.81	$20.19	$20.19	45,233
2016-10-19	$20.08	$21.04	$19.90	$19.94	$19.94	86,493
2016-10-18	$19.90	$20.23	$19.74	$20.13	$20.13	55,266
2016-10-17	$19.73	$19.76	$19.47	$19.66	$19.66	75,238
2016-10-14	$20.05	$20.10	$19.59	$19.71	$19.71	169,080
2016-10-13	$20.94	$21.25	$19.66	$19.84	$19.84	265,304
2016-10-12	$21.26	$21.47	$20.82	$21.14	$21.14	112,159
2016-10-11	$21.87	$22.01	$20.73	$21.13	$21.13	168,568
2016-10-10	$21.00	$22.49	$21.00	$21.96	$21.96	170,594
2016-10-07	$20.93	$21.43	$20.67	$20.99	$20.99	152,479
2016-10-06	$20.74	$21.23	$19.86	$21.11	$21.11	348,174
2016-10-05	$20.11	$21.05	$19.95	$20.75	$20.75	930,116
2016-10-04	$19.74	$20.23	$19.67	$20.12	$20.12	139,648
2016-10-03	$19.95	$19.99	$19.23	$19.74	$19.74	186,908
2016-09-30	$19.50	$20.28	$19.30	$19.98	$19.98	685,675
2016-09-29	$19.67	$19.75	$19.21	$19.40	$19.40	78,764
2016-09-28	$19.57	$19.85	$19.26	$19.73	$19.73	98,611
2016-09-27	$19.10	$19.59	$19.05	$19.59	$19.59	105,028
2016-09-26	$19.07	$19.54	$18.89	$19.05	$19.05	159,618
2016-09-23	$19.71	$19.88	$19.19	$19.26	$19.26	166,069
2016-09-22	$19.28	$19.83	$18.92	$19.77	$19.77	192,692
2016-09-21	$19.14	$19.48	$18.86	$19.11	$19.11	182,131
2016-09-20	$18.78	$19.41	$18.63	$19.29	$19.29	253,306
2016-09-19	$18.23	$18.89	$18.23	$18.62	$18.62	190,917
2016-09-16	$17.99	$18.30	$17.76	$18.22	$18.22	205,675
2016-09-15	$16.83	$17.96	$16.73	$17.92	$17.92	131,050
2016-09-14	$16.12	$17.27	$16.12	$16.89	$16.89	121,147
2016-09-13	$16.35	$16.35	$15.68	$16.10	$16.10	107,068
2016-09-12	$16.51	$16.77	$16.20	$16.36	$16.36	78,140
2016-09-09	$16.60	$16.75	$16.45	$16.60	$16.60	111,211
2016-09-08	$16.39	$16.76	$16.31	$16.66	$16.66	73,984
2016-09-07	$16.34	$16.55	$16.24	$16.51	$16.51	64,628
2016-09-06	$16.50	$16.72	$16.29	$16.43	$16.43	42,886
2016-09-02	$16.34	$16.58	$16.29	$16.45	$16.45	82,078
2016-09-01	$16.11	$16.54	$15.61	$16.25	$16.25	142,440
2016-08-31	$16.50	$16.58	$15.91	$16.16	$16.16	78,535
2016-08-30	$16.58	$16.65	$16.40	$16.49	$16.49	78,537
2016-08-29	$16.49	$16.99	$16.32	$16.52	$16.52	108,556
2016-08-26	$16.44	$16.66	$16.31	$16.55	$16.55	157,751
2016-08-25	$16.27	$16.71	$16.14	$16.37	$16.37	71,311
2016-08-24	$16.51	$16.83	$16.11	$16.25	$16.25	108,633
2016-08-23	$16.68	$17.21	$16.32	$16.55	$16.55	149,384
2016-08-22	$16.56	$17.33	$16.48	$16.54	$16.54	170,633
2016-08-19	$16.48	$16.64	$16.34	$16.54	$16.54	71,466
2016-08-18	$16.57	$16.64	$16.26	$16.49	$16.49	86,081
2016-08-17	$16.87	$16.87	$16.02	$16.38	$16.38	68,744
2016-08-16	$16.47	$16.87	$16.46	$16.55	$16.55	383,365
2016-08-15	$16.39	$16.82	$16.39	$16.47	$16.47	144,031
2016-08-12	$16.93	$16.93	$16.40	$16.47	$16.47	81,243
2016-08-11	$16.35	$16.95	$16.31	$16.83	$16.83	288,705
2016-08-10	$16.38	$16.87	$16.09	$16.16	$16.16	61,563
2016-08-09	$16.20	$16.72	$16.20	$16.36	$16.36	129,725
2016-08-08	$16.36	$16.64	$16.10	$16.34	$16.34	119,530
2016-08-05	$16.66	$17.15	$16.17	$16.53	$16.53	300,248
2016-08-04	$14.98	$17.00	$14.25	$16.72	$16.72	515,858
2016-08-03	$13.31	$13.74	$13.19	$13.53	$13.53	89,557
2016-08-02	$13.64	$13.79	$13.26	$13.39	$13.39	46,667
2016-08-01	$13.54	$13.69	$13.48	$13.63	$13.63	48,530
2016-07-29	$13.61	$13.91	$13.35	$13.59	$13.59	108,552
2016-07-28	$13.27	$13.74	$13.27	$13.67	$13.67	61,982
2016-07-27	$13.26	$13.46	$13.21	$13.33	$13.33	55,269
2016-07-26	$13.13	$13.34	$13.06	$13.29	$13.29	63,215
2016-07-25	$13.36	$13.38	$13.08	$13.15	$13.15	80,576
2016-07-22	$13.45	$13.51	$13.29	$13.38	$13.38	31,509
2016-07-21	$13.42	$13.69	$13.29	$13.48	$13.48	88,423
2016-07-20	$13.39	$13.58	$13.24	$13.43	$13.43	44,074
2016-07-19	$13.59	$13.59	$13.24	$13.28	$13.28	116,874
2016-07-18	$13.81	$13.85	$13.47	$13.60	$13.60	45,878
2016-07-15	$13.61	$13.94	$13.26	$13.81	$13.81	73,489
2016-07-14	$14.12	$14.12	$13.27	$13.44	$13.44	59,771
2016-07-13	$13.99	$14.38	$13.88	$13.96	$13.96	72,236
2016-07-12	$13.67	$14.07	$13.63	$13.87	$13.87	54,486
2016-07-11	$13.08	$13.78	$13.01	$13.60	$13.60	86,218
2016-07-08	$13.02	$13.13	$12.95	$12.99	$12.99	349,078
2016-07-07	$13.04	$13.15	$12.68	$12.99	$12.99	205,605
2016-07-06	$12.90	$13.15	$12.85	$13.01	$13.01	61,859
2016-07-05	$12.70	$13.13	$12.50	$12.99	$12.99	217,529
2016-07-01	$12.63	$12.92	$12.55	$12.78	$12.78	64,818
2016-06-30	$12.41	$12.67	$12.32	$12.60	$12.60	127,961
2016-06-29	$12.53	$12.86	$11.89	$12.41	$12.41	222,190
2016-06-28	$12.28	$12.81	$12.17	$12.37	$12.37	217,320
2016-06-27	$12.92	$13.00	$12.15	$12.28	$12.28	289,814
2016-06-24	$13.64	$13.77	$12.99	$13.05	$13.05	382,442
2016-06-23	$13.71	$14.24	$13.41	$14.19	$14.19	89,457
2016-06-22	$13.49	$14.10	$13.40	$13.52	$13.52	72,403
2016-06-21	$13.45	$13.52	$13.12	$13.49	$13.49	44,744
2016-06-20	$13.32	$13.78	$13.08	$13.39	$13.39	86,275
2016-06-17	$13.84	$13.84	$13.09	$13.18	$13.18	154,110
2016-06-16	$13.80	$13.93	$13.40	$13.79	$13.79	123,819
2016-06-15	$13.17	$13.66	$13.10	$13.64	$13.64	81,386
2016-06-14	$13.33	$13.34	$12.86	$13.15	$13.15	77,052
2016-06-13	$13.15	$13.54	$13.14	$13.35	$13.35	123,615
2016-06-10	$13.21	$13.30	$13.02	$13.19	$13.19	56,274
2016-06-09	$13.85	$13.85	$13.30	$13.37	$13.37	73,547
2016-06-08	$13.94	$14.09	$13.69	$13.98	$13.98	54,434
2016-06-07	$13.54	$13.93	$13.15	$13.86	$13.86	118,291
2016-06-06	$13.72	$13.81	$13.50	$13.60	$13.60	84,563
2016-06-03	$13.94	$13.97	$13.50	$13.63	$13.63	44,383
2016-06-02	$13.46	$14.01	$13.17	$13.98	$13.98	149,149
2016-06-01	$13.51	$13.51	$12.97	$13.27	$13.27	119,898
2016-05-31	$13.99	$13.99	$13.38	$13.58	$13.58	107,140
2016-05-27	$13.90	$13.99	$13.82	$13.96	$13.96	65,911
2016-05-26	$13.81	$14.00	$13.61	$13.93	$13.93	70,993
2016-05-25	$13.92	$13.99	$13.70	$13.84	$13.84	115,464
2016-05-24	$13.75	$13.99	$13.69	$13.81	$13.81	110,853
2016-05-23	$13.62	$13.88	$13.44	$13.60	$13.60	118,410
2016-05-20	$13.50	$13.80	$13.19	$13.69	$13.69	259,810
2016-05-19	$13.83	$13.83	$13.33	$13.36	$13.36	116,649
2016-05-18	$13.94	$14.30	$13.72	$13.89	$13.89	130,429
2016-05-17	$14.50	$14.55	$13.97	$14.00	$14.00	85,596
2016-05-16	$14.62	$14.73	$14.00	$14.55	$14.55	112,697
2016-05-13	$14.23	$14.66	$13.76	$14.38	$14.38	58,197
2016-05-12	$14.48	$14.57	$14.16	$14.27	$14.27	104,446
2016-05-11	$14.35	$14.86	$14.24	$14.42	$14.42	107,046
2016-05-10	$14.44	$14.50	$13.95	$14.47	$14.47	137,515
2016-05-09	$13.90	$14.56	$13.73	$14.21	$14.21	190,126
2016-05-06	$14.75	$15.02	$12.81	$13.76	$13.76	655,253
2016-05-05	$16.20	$16.40	$15.75	$16.19	$16.19	82,132
2016-05-04	$16.17	$16.38	$16.02	$16.19	$16.19	111,686
2016-05-03	$16.25	$16.50	$16.04	$16.26	$16.26	124,417
2016-05-02	$15.99	$16.46	$15.66	$16.46	$16.46	223,301
2016-04-29	$15.75	$16.00	$15.59	$15.92	$15.92	131,428
2016-04-28	$15.69	$16.00	$15.69	$15.82	$15.82	126,104
2016-04-27	$15.88	$15.94	$15.54	$15.80	$15.80	57,614
2016-04-26	$15.85	$15.99	$15.58	$15.91	$15.91	46,179
2016-04-25	$16.18	$16.33	$15.81	$15.85	$15.85	94,158
2016-04-22	$16.30	$16.48	$15.83	$16.22	$16.22	125,176
2016-04-21	$15.47	$16.41	$15.35	$16.25	$16.25	246,168
2016-04-20	$15.78	$15.97	$15.16	$15.62	$15.62	379,478
2016-04-19	$16.17	$16.25	$15.88	$16.02	$16.02	88,148
2016-04-18	$15.79	$16.21	$15.52	$16.09	$16.09	102,856
2016-04-15	$15.81	$16.15	$15.51	$15.92	$15.92	51,417
2016-04-14	$15.89	$16.18	$15.45	$15.80	$15.80	49,908
2016-04-13	$15.53	$16.16	$15.00	$15.93	$15.93	144,859
2016-04-12	$15.63	$15.63	$15.09	$15.46	$15.46	139,365
2016-04-11	$15.73	$16.06	$15.47	$15.55	$15.55	189,887
2016-04-08	$15.75	$15.75	$15.20	$15.56	$15.56	81,133
2016-04-07	$15.88	$15.99	$15.42	$15.73	$15.73	97,817
2016-04-06	$15.54	$16.18	$14.99	$16.17	$16.17	189,353
2016-04-05	$15.49	$15.76	$15.23	$15.57	$15.57	140,422
2016-04-04	$15.76	$16.00	$15.42	$15.59	$15.59	125,885
2016-04-01	$15.04	$15.96	$14.82	$15.86	$15.86	130,108
2016-03-31	$15.06	$15.33	$14.95	$15.22	$15.22	196,844
2016-03-30	$15.98	$16.24	$14.76	$15.09	$15.09	283,132
2016-03-29	$16.02	$16.53	$15.77	$16.26	$16.26	165,092
2016-03-28	$16.66	$16.66	$15.98	$16.00	$16.00	82,536
2016-03-24	$16.27	$16.85	$16.05	$16.55	$16.55	70,291
2016-03-23	$16.88	$17.10	$16.29	$16.30	$16.30	77,304
2016-03-22	$16.32	$16.94	$16.32	$16.82	$16.82	46,704
2016-03-21	$16.07	$16.88	$16.07	$16.44	$16.44	72,796
2016-03-18	$16.09	$16.43	$15.71	$16.11	$16.11	155,342
2016-03-17	$15.89	$16.04	$15.36	$15.98	$15.98	116,845
2016-03-16	$15.57	$16.34	$15.48	$15.96	$15.96	111,580
2016-03-15	$15.69	$15.69	$15.12	$15.30	$15.30	67,292
2016-03-14	$15.81	$16.14	$15.59	$15.81	$15.81	71,323
2016-03-11	$15.21	$15.97	$15.20	$15.80	$15.80	131,986
2016-03-10	$16.08	$16.43	$15.30	$15.43	$15.43	125,646
2016-03-09	$16.08	$16.30	$15.18	$16.07	$16.07	277,909
2016-03-08	$17.22	$17.22	$14.74	$16.47	$16.47	296,282
2016-03-07	$15.27	$17.66	$15.27	$17.51	$17.51	310,105
2016-03-04	$15.39	$15.50	$15.19	$15.43	$15.43	153,837
2016-03-03	$14.92	$15.58	$14.76	$15.40	$15.40	148,318
2016-03-02	$14.24	$15.21	$14.18	$14.99	$14.99	172,776
2016-03-01	$12.00	$14.68	$11.86	$14.30	$14.30	236,949
2016-02-29	$12.48	$12.67	$11.98	$12.04	$12.04	133,335
2016-02-26	$11.97	$12.83	$11.93	$12.43	$12.43	120,883
2016-02-25	$12.46	$12.79	$11.88	$11.95	$11.95	57,731
2016-02-24	$12.20	$12.69	$11.70	$12.48	$12.48	46,327
2016-02-23	$13.05	$13.29	$12.25	$12.35	$12.35	68,437
2016-02-22	$12.93	$13.30	$12.52	$13.11	$13.11	102,876
2016-02-19	$12.21	$12.55	$12.06	$12.55	$12.55	70,798
2016-02-18	$12.58	$12.73	$12.18	$12.19	$12.19	56,848
2016-02-17	$12.23	$12.81	$11.97	$12.60	$12.60	208,653
2016-02-16	$12.18	$12.54	$11.89	$12.05	$12.05	128,947
2016-02-12	$12.00	$12.07	$11.63	$12.04	$12.04	136,231
2016-02-11	$11.68	$12.59	$11.30	$11.89	$11.89	154,578
2016-02-10	$12.23	$12.76	$12.02	$12.11	$12.11	88,625
2016-02-09	$11.81	$12.36	$11.56	$12.12	$12.12	122,986
2016-02-08	$12.94	$12.94	$11.72	$11.89	$11.89	183,645
2016-02-05	$13.73	$13.99	$12.89	$12.94	$12.94	143,155
2016-02-04	$14.05	$14.24	$13.54	$13.81	$13.81	111,421
2016-02-03	$13.97	$14.40	$13.57	$14.10	$14.10	105,896
2016-02-02	$13.74	$13.97	$13.61	$13.89	$13.89	89,824
2016-02-01	$13.88	$14.09	$13.42	$13.91	$13.91	75,831
2016-01-29	$13.60	$14.08	$13.43	$13.95	$13.95	112,027
2016-01-28	$13.79	$13.94	$12.77	$13.58	$13.58	125,121
2016-01-27	$13.76	$14.73	$13.64	$13.71	$13.71	135,029
2016-01-26	$15.46	$15.46	$14.64	$14.80	$14.80	67,051
2016-01-25	$15.24	$15.72	$14.89	$15.30	$15.30	103,428
2016-01-22	$15.10	$15.48	$14.70	$15.31	$15.31	152,790
2016-01-21	$15.08	$15.24	$14.55	$14.95	$14.95	315,174
2016-01-20	$13.96	$15.70	$13.59	$15.04	$15.04	293,861
2016-01-19	$14.50	$14.50	$13.73	$14.05	$14.05	332,370
2016-01-15	$13.10	$14.72	$12.41	$14.33	$14.33	224,563
2016-01-14	$12.85	$13.64	$12.44	$13.51	$13.51	107,486
2016-01-13	$12.77	$12.77	$12.08	$12.69	$12.69	228,670
2016-01-12	$12.78	$13.21	$12.28	$12.69	$12.69	157,670
2016-01-11	$12.48	$13.16	$11.92	$12.66	$12.66	259,917
2016-01-08	$12.79	$13.09	$11.86	$11.97	$11.97	235,735
2016-01-07	$12.30	$13.25	$12.26	$12.79	$12.79	163,313
2016-01-06	$12.79	$13.00	$12.32	$12.38	$12.38	114,520
2016-01-05	$13.75	$13.75	$12.77	$12.92	$12.92	153,993
2016-01-04	$14.46	$14.86	$13.57	$13.67	$13.67	229,399
2015-12-31	$14.65	$14.95	$14.52	$14.71	$14.71	56,680
2015-12-30	$14.63	$15.00	$14.54	$14.70	$14.70	62,997
2015-12-29	$14.23	$15.09	$14.23	$14.75	$14.75	110,843
2015-12-28	$14.42	$14.96	$13.94	$14.60	$14.60	96,220
2015-12-24	$14.54	$15.05	$14.01	$14.52	$14.52	54,398
2015-12-23	$14.91	$14.96	$14.31	$14.50	$14.50	191,656
2015-12-22	$14.60	$15.09	$14.46	$14.74	$14.74	163,504
2015-12-21	$14.69	$15.00	$14.50	$14.61	$14.61	116,096
2015-12-18	$14.50	$15.00	$14.43	$14.52	$14.52	629,027
2015-12-17	$14.70	$14.80	$14.56	$14.62	$14.62	82,360
2015-12-16	$14.59	$14.70	$14.35	$14.67	$14.67	84,008
2015-12-15	$14.46	$14.60	$14.17	$14.45	$14.45	66,079
2015-12-14	$14.05	$14.30	$13.87	$14.20	$14.20	105,912
2015-12-11	$14.02	$14.42	$13.95	$14.09	$14.09	101,265
2015-12-10	$14.56	$14.69	$14.11	$14.40	$14.40	58,955
2015-12-09	$14.87	$15.20	$14.50	$14.59	$14.59	86,216
2015-12-08	$14.76	$15.22	$14.76	$14.99	$14.99	61,272
2015-12-07	$15.06	$15.40	$14.55	$14.91	$14.91	48,989
2015-12-04	$15.02	$15.28	$14.63	$14.99	$14.99	35,079
2015-12-03	$14.71	$15.25	$14.44	$15.04	$15.04	62,483
2015-12-02	$14.94	$15.29	$14.67	$14.74	$14.74	49,173
2015-12-01	$15.33	$15.35	$15.01	$15.15	$15.15	78,679
2015-11-30	$15.36	$15.77	$14.60	$15.24	$15.24	65,123
2015-11-27	$15.41	$15.94	$14.26	$15.50	$15.50	52,671
2015-11-25	$14.95	$15.56	$14.95	$15.46	$15.46	36,613
2015-11-24	$14.48	$15.09	$14.19	$14.98	$14.98	73,004
2015-11-23	$14.18	$14.80	$14.18	$14.57	$14.57	34,063
2015-11-20	$14.19	$14.55	$14.00	$14.27	$14.27	50,937
2015-11-19	$14.49	$14.63	$13.95	$14.06	$14.06	57,581
2015-11-18	$13.91	$14.62	$13.91	$14.60	$14.60	108,126
2015-11-17	$13.67	$14.04	$13.49	$13.88	$13.88	52,796
2015-11-16	$13.19	$13.65	$13.13	$13.61	$13.61	65,968
2015-11-13	$13.01	$13.44	$12.94	$13.23	$13.23	48,676
2015-11-12	$13.51	$13.70	$13.00	$13.07	$13.07	109,574
2015-11-11	$13.94	$14.07	$13.61	$13.64	$13.64	53,713
2015-11-10	$13.85	$14.10	$13.33	$13.94	$13.94	45,706
2015-11-09	$13.99	$14.10	$13.64	$13.91	$13.91	74,771
2015-11-06	$14.01	$14.28	$13.55	$14.00	$14.00	74,675
2015-11-05	$14.00	$14.29	$13.80	$14.00	$14.00	101,580
2015-11-04	$13.58	$14.36	$13.58	$14.00	$14.00	334,752
2015-11-03	$14.62	$15.03	$13.13	$13.57	$13.57	835,452
2015-11-02	$14.56	$15.17	$14.40	$14.75	$14.75	90,149
2015-10-30	$14.89	$14.95	$14.35	$14.51	$14.51	69,139
2015-10-29	$14.97	$15.22	$14.68	$14.84	$14.84	45,964
2015-10-28	$14.92	$15.71	$14.70	$14.97	$14.97	184,780
2015-10-27	$14.76	$14.94	$14.35	$14.87	$14.87	170,102
2015-10-26	$14.66	$14.99	$14.41	$14.69	$14.69	60,094
2015-10-23	$14.39	$14.86	$14.05	$14.69	$14.69	120,126
2015-10-22	$15.27	$15.44	$14.19	$14.30	$14.30	83,068
2015-10-21	$15.23	$15.40	$14.53	$15.24	$15.24	92,700
2015-10-20	$15.69	$15.86	$14.83	$15.16	$15.16	222,496
2015-10-19	$15.88	$16.00	$15.26	$15.69	$15.69	64,534
2015-10-16	$15.46	$15.83	$15.05	$15.47	$15.47	138,469
2015-10-15	$15.02	$15.62	$14.74	$15.40	$15.40	96,937
2015-10-14	$15.39	$15.46	$14.76	$15.08	$15.08	95,868
2015-10-13	$15.66	$15.66	$15.20	$15.34	$15.34	111,517
2015-10-12	$15.48	$15.63	$15.17	$15.33	$15.33	158,950
2015-10-09	$15.97	$15.97	$15.30	$15.55	$15.55	49,519
2015-10-08	$15.40	$16.04	$14.85	$15.90	$15.90	308,640
2015-10-07	$15.58	$15.99	$15.33	$15.81	$15.81	152,116
2015-10-06	$16.01	$16.01	$15.14	$15.36	$15.36	122,534
2015-10-05	$15.35	$16.23	$15.08	$16.06	$16.06	103,189
2015-10-02	$15.17	$15.74	$15.10	$15.15	$15.15	115,867
2015-10-01	$15.91	$15.97	$15.19	$15.45	$15.45	88,671
2015-09-30	$15.61	$16.24	$15.29	$16.00	$16.00	134,888
2015-09-29	$15.36	$16.01	$14.90	$15.12	$15.12	93,920
2015-09-28	$15.95	$16.22	$14.98	$15.37	$15.37	180,632
2015-09-25	$17.71	$17.71	$15.71	$15.92	$15.92	74,453
2015-09-24	$18.09	$18.09	$16.87	$17.51	$17.51	86,524
2015-09-23	$17.99	$18.42	$17.67	$18.01	$18.01	78,679
2015-09-22	$18.13	$18.27	$17.57	$17.95	$17.95	75,933
2015-09-21	$19.79	$19.81	$17.87	$18.38	$18.38	231,440
2015-09-18	$17.30	$19.60	$17.30	$19.42	$19.42	319,313
2015-09-17	$17.25	$17.87	$17.10	$17.50	$17.50	102,413
2015-09-16	$17.45	$17.75	$16.96	$17.31	$17.31	54,010
2015-09-15	$16.55	$17.56	$16.37	$17.43	$17.43	127,352
2015-09-14	$16.46	$16.73	$16.10	$16.38	$16.38	145,987
2015-09-11	$15.92	$16.69	$15.85	$16.36	$16.36	156,023
2015-09-10	$15.82	$16.00	$15.45	$15.95	$15.95	43,418
2015-09-09	$16.03	$16.05	$15.45	$15.68	$15.68	84,674
2015-09-08	$15.58	$16.04	$15.28	$15.86	$15.86	72,957
2015-09-04	$14.83	$15.41	$14.76	$15.30	$15.30	70,856
2015-09-03	$14.90	$15.33	$14.51	$15.00	$15.00	108,793
2015-09-02	$14.90	$14.90	$14.24	$14.86	$14.86	92,974
2015-09-01	$14.84	$15.28	$14.53	$14.65	$14.65	85,636

Nanostring Technologies Inc (NSTG) News Headlines

Recent Nanostring Technologies Inc (NSTG) News

Similar Companies to Nanostring Technologies Inc (NSTG) in the Medical Instruments & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Becton Dickinson And Company	BDX	Medical Instruments & Supplies	Healthcare	75,000
Baxter International Inc	BAX	Medical Instruments & Supplies	Healthcare	68,000
Teleflex Incorporated	TFX	Medical Instruments & Supplies	Healthcare	14,000
Intuitive Surgical Inc	ISRG	Medical Instruments & Supplies	Healthcare	13,166
DENTSPLY Sirona Inc	XRAY	Medical Instruments & Supplies	Healthcare	13,000
Hill-Rom Holdings Inc	HRC	Medical Instruments & Supplies	Healthcare	10,000
Varian Medical Systems Inc	VAR	Medical Instruments & Supplies	Healthcare	10,000
West Pharmaceutical Services Inc	WST	Medical Instruments & Supplies	Healthcare	8,000
Merit Medical Systems Inc	MMSI	Medical Instruments & Supplies	Healthcare	8,000
Cooper Companies Inc	COO	Medical Instruments & Supplies	Healthcare	7,501

Nanostring Technologies Inc (NSTG) Exchange: NASDAQ