Opiant Pharmaceuticals Inc (OPNT) Stock

Data as of April 25, 2024

$20.65 ($0.00) 0.00%

Opiant Pharmaceuticals Inc - Daily Information

Click for more stock information on Opiant Pharmaceuticals Inc.

Daily Information	Data
Date	April 25, 2024
Open	$20.65
Previous Close	$20.65
High	$20.65
Low	$20.65
Adjusted Open	$20.65
Previous Adjusted Close	$20.65
Adjusted High	$20.65
Adjusted Low	$20.65

About Opiant Pharmaceuticals Inc (OPNT)

Opiant Pharmaceuticals, Inc., the company that developed NARCAN® Nasal Spray, is building a leading franchise of new medicines to combat addictions and drug overdose.

Invest in Opiant Pharmaceuticals Inc (OPNT)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Opiant Pharmaceuticals Inc (OPNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-02	$20.65	$20.65	$20.65	$20.65	$20.65	0
2023-03-01	$20.88	$21.00	$20.50	$20.65	$20.65	562,778
2023-02-28	$20.72	$20.94	$20.72	$20.77	$20.77	42,308
2023-02-27	$21.01	$21.01	$20.71	$20.76	$20.76	36,134
2023-02-24	$20.64	$21.04	$20.64	$20.92	$20.92	37,740
2023-02-23	$20.86	$20.93	$20.56	$20.79	$20.79	45,951
2023-02-22	$20.79	$21.04	$20.75	$20.87	$20.87	24,178
2023-02-21	$20.99	$20.99	$20.74	$20.80	$20.80	26,095
2023-02-17	$20.95	$21.00	$20.80	$20.98	$20.98	30,273
2023-02-16	$21.46	$21.46	$20.83	$20.86	$20.86	52,798
2023-02-15	$20.88	$21.00	$20.78	$20.99	$20.99	45,093
2023-02-14	$20.96	$21.09	$20.85	$20.96	$20.96	17,384
2023-02-13	$20.98	$21.02	$20.86	$21.00	$21.00	13,721
2023-02-10	$21.05	$21.14	$20.90	$21.10	$21.10	13,459
2023-02-09	$21.10	$21.10	$20.75	$20.81	$20.81	44,341
2023-02-08	$21.00	$21.14	$20.84	$21.10	$21.10	105,350
2023-02-07	$20.81	$21.10	$20.60	$21.03	$21.03	49,652
2023-02-06	$20.40	$21.13	$20.40	$20.80	$20.80	237,709
2023-02-03	$20.02	$20.25	$20.02	$20.20	$20.20	22,855
2023-02-02	$20.07	$20.14	$20.00	$20.10	$20.10	38,217
2023-02-01	$20.20	$20.23	$20.01	$20.03	$20.03	231,353
2023-01-31	$20.24	$20.30	$20.15	$20.18	$20.18	115,240
2023-01-30	$20.25	$20.30	$20.22	$20.23	$20.23	74,858
2023-01-27	$20.32	$20.36	$20.24	$20.26	$20.26	65,779
2023-01-26	$20.75	$20.75	$19.96	$20.28	$20.28	215,344
2023-01-25	$20.43	$20.84	$20.32	$20.69	$20.69	73,883
2023-01-24	$20.50	$20.54	$20.42	$20.43	$20.43	41,851
2023-01-23	$20.38	$20.56	$20.38	$20.44	$20.44	55,787
2023-01-20	$20.65	$20.76	$20.40	$20.40	$20.40	32,555
2023-01-19	$20.38	$20.45	$20.37	$20.45	$20.45	41,669
2023-01-18	$20.31	$20.41	$20.31	$20.38	$20.38	35,357
2023-01-17	$20.21	$20.41	$20.21	$20.41	$20.41	36,295
2023-01-13	$20.26	$20.28	$20.22	$20.26	$20.26	35,183
2023-01-12	$20.20	$20.29	$20.20	$20.22	$20.22	28,850
2023-01-11	$20.20	$20.23	$20.20	$20.21	$20.21	26,467
2023-01-10	$20.20	$20.22	$20.19	$20.20	$20.20	58,424
2023-01-09	$20.20	$20.22	$20.19	$20.20	$20.20	48,460
2023-01-06	$20.29	$20.29	$20.19	$20.19	$20.19	64,883
2023-01-05	$20.20	$20.28	$20.20	$20.24	$20.24	153,489
2023-01-04	$20.22	$20.28	$20.20	$20.21	$20.21	121,395
2023-01-03	$20.25	$20.36	$20.20	$20.24	$20.24	115,967
2022-12-30	$20.23	$20.46	$20.21	$20.28	$20.28	24,133
2022-12-29	$20.27	$20.30	$20.21	$20.29	$20.29	44,277
2022-12-28	$20.29	$20.29	$20.21	$20.23	$20.23	43,385
2022-12-27	$20.23	$20.26	$20.20	$20.20	$20.20	48,265
2022-12-23	$20.36	$20.39	$20.20	$20.21	$20.21	23,843
2022-12-22	$20.28	$20.43	$20.20	$20.20	$20.20	48,671
2022-12-21	$20.42	$20.42	$20.23	$20.26	$20.26	39,094
2022-12-20	$20.26	$20.33	$20.21	$20.24	$20.24	52,663
2022-12-19	$20.29	$20.33	$20.20	$20.20	$20.20	48,193
2022-12-16	$20.21	$20.29	$20.21	$20.25	$20.25	76,848
2022-12-15	$20.24	$20.33	$20.20	$20.23	$20.23	64,760
2022-12-14	$20.20	$20.27	$20.20	$20.21	$20.21	116,153
2022-12-13	$20.20	$20.32	$20.20	$20.21	$20.21	124,816
2022-12-12	$20.33	$20.33	$20.19	$20.20	$20.20	105,310
2022-12-09	$20.29	$20.38	$20.15	$20.21	$20.21	139,171
2022-12-08	$20.21	$20.42	$20.20	$20.23	$20.23	120,554
2022-12-07	$20.15	$20.31	$20.11	$20.20	$20.20	107,017
2022-12-06	$20.25	$20.25	$20.16	$20.16	$20.16	49,098
2022-12-05	$20.15	$20.25	$20.10	$20.22	$20.22	168,236
2022-12-02	$20.12	$20.23	$20.12	$20.17	$20.17	33,856
2022-12-01	$20.15	$20.20	$20.10	$20.19	$20.19	132,900
2022-11-30	$20.10	$20.15	$20.10	$20.12	$20.12	81,503
2022-11-29	$20.11	$20.12	$20.08	$20.12	$20.12	149,401
2022-11-28	$20.07	$20.20	$20.07	$20.10	$20.10	156,964
2022-11-25	$20.08	$20.22	$20.06	$20.08	$20.08	137,671
2022-11-23	$20.06	$20.12	$20.03	$20.08	$20.08	83,414
2022-11-22	$20.24	$20.24	$20.03	$20.09	$20.09	108,482
2022-11-21	$20.09	$20.13	$20.00	$20.07	$20.07	92,222
2022-11-18	$20.20	$20.25	$20.04	$20.09	$20.09	145,705
2022-11-17	$20.12	$20.19	$20.01	$20.13	$20.13	202,721
2022-11-16	$20.15	$20.19	$20.09	$20.12	$20.12	241,530
2022-11-15	$20.27	$20.29	$20.09	$20.18	$20.18	248,278
2022-11-14	$20.50	$20.50	$20.08	$20.10	$20.10	1,859,386
2022-11-11	$9.35	$9.82	$9.26	$9.50	$9.50	27,053
2022-11-10	$9.61	$9.99	$9.34	$9.40	$9.40	31,540
2022-11-09	$9.51	$9.56	$9.26	$9.38	$9.38	12,690
2022-11-08	$9.52	$9.88	$9.50	$9.50	$9.50	12,034
2022-11-07	$9.66	$9.71	$9.12	$9.40	$9.40	15,955
2022-11-04	$9.90	$9.90	$9.50	$9.50	$9.50	14,689
2022-11-03	$10.20	$10.20	$9.82	$9.89	$9.89	8,651
2022-11-02	$9.83	$10.31	$9.62	$10.16	$10.16	16,352
2022-11-01	$9.73	$10.00	$9.73	$9.90	$9.90	20,661
2022-10-31	$9.83	$9.90	$9.51	$9.53	$9.53	19,959
2022-10-28	$9.98	$9.99	$9.63	$9.71	$9.71	11,253
2022-10-27	$9.76	$9.95	$9.65	$9.75	$9.75	5,127
2022-10-26	$9.73	$9.97	$9.55	$9.77	$9.77	22,113
2022-10-25	$9.72	$9.98	$9.61	$9.80	$9.80	14,809
2022-10-24	$9.88	$9.99	$9.62	$9.72	$9.72	8,652
2022-10-21	$9.71	$9.99	$9.52	$9.99	$9.99	10,859
2022-10-20	$9.92	$10.00	$9.66	$9.75	$9.75	5,247
2022-10-19	$9.99	$9.99	$9.51	$9.63	$9.63	18,511
2022-10-18	$10.02	$10.27	$9.82	$9.91	$9.91	7,960
2022-10-17	$10.09	$10.34	$9.77	$9.99	$9.99	12,772
2022-10-14	$10.06	$10.26	$9.70	$9.86	$9.86	9,227
2022-10-13	$9.93	$10.13	$9.60	$10.09	$10.09	16,446
2022-10-12	$10.18	$10.23	$9.95	$10.05	$10.05	11,671
2022-10-11	$10.14	$10.94	$10.05	$10.14	$10.14	8,527
2022-10-10	$10.88	$11.27	$10.07	$10.08	$10.08	17,544
2022-10-07	$10.90	$10.90	$10.10	$10.38	$10.38	20,357
2022-10-06	$11.12	$12.06	$10.75	$10.95	$10.95	7,735
2022-10-05	$11.74	$11.77	$11.07	$11.07	$11.07	23,111
2022-10-04	$11.54	$12.24	$11.26	$11.60	$11.60	39,347
2022-10-03	$11.97	$11.97	$11.00	$11.50	$11.50	8,041
2022-09-30	$10.32	$11.34	$10.16	$10.75	$10.75	13,497
2022-09-29	$10.50	$10.50	$9.91	$10.47	$10.47	10,473
2022-09-28	$10.40	$10.98	$10.11	$10.63	$10.63	12,696
2022-09-27	$10.90	$11.28	$10.16	$10.16	$10.16	16,052
2022-09-26	$10.50	$10.81	$10.17	$10.50	$10.50	10,712
2022-09-23	$9.49	$10.89	$9.49	$10.51	$10.51	28,265
2022-09-22	$10.16	$10.42	$9.25	$9.52	$9.52	34,312
2022-09-21	$10.81	$11.35	$10.16	$10.27	$10.27	13,075
2022-09-20	$10.80	$11.05	$9.60	$10.28	$10.28	23,102
2022-09-19	$10.92	$11.24	$10.66	$10.79	$10.79	13,359
2022-09-16	$11.00	$11.22	$10.80	$11.13	$11.13	9,222
2022-09-15	$11.16	$11.35	$10.80	$11.06	$11.06	6,272
2022-09-14	$11.28	$11.55	$11.10	$11.10	$11.10	5,069
2022-09-13	$10.95	$11.47	$10.95	$11.28	$11.28	11,737
2022-09-12	$11.13	$11.52	$10.95	$10.99	$10.99	15,482
2022-09-09	$11.27	$11.28	$10.80	$10.99	$10.99	14,250
2022-09-08	$11.04	$11.43	$10.77	$11.30	$11.30	5,398
2022-09-07	$11.01	$11.34	$10.80	$10.84	$10.84	6,980
2022-09-06	$11.49	$11.49	$10.90	$11.10	$11.10	9,847
2022-09-02	$11.53	$11.68	$11.27	$11.34	$11.34	4,326
2022-09-01	$11.71	$11.71	$10.80	$11.24	$11.24	21,731
2022-08-31	$11.68	$12.07	$11.23	$11.99	$11.99	16,625
2022-08-30	$11.79	$11.92	$11.51	$11.84	$11.84	13,564
2022-08-29	$11.65	$11.82	$11.20	$11.49	$11.49	11,419
2022-08-26	$12.17	$12.17	$11.25	$11.60	$11.60	11,647
2022-08-25	$12.35	$12.35	$11.81	$11.86	$11.86	5,366
2022-08-24	$12.21	$12.39	$11.89	$12.28	$12.28	12,367
2022-08-23	$12.25	$12.25	$11.40	$11.75	$11.75	12,102
2022-08-22	$11.75	$12.27	$11.69	$12.08	$12.08	8,219
2022-08-19	$12.52	$12.71	$11.55	$11.85	$11.85	18,855
2022-08-18	$12.57	$12.95	$12.56	$12.86	$12.86	6,427
2022-08-17	$12.94	$13.01	$12.44	$12.92	$12.92	9,261
2022-08-16	$13.22	$13.22	$12.81	$12.91	$12.91	8,753
2022-08-15	$13.12	$13.49	$12.00	$12.81	$12.81	16,718
2022-08-12	$12.40	$13.66	$11.24	$13.48	$13.48	31,822
2022-08-11	$12.79	$13.44	$12.37	$12.58	$12.58	18,126
2022-08-10	$12.84	$13.21	$12.25	$13.21	$13.21	9,877
2022-08-09	$11.88	$13.00	$11.13	$12.52	$12.52	25,934
2022-08-08	$11.74	$12.00	$11.55	$11.90	$11.90	9,089
2022-08-05	$11.91	$11.91	$11.37	$11.84	$11.84	9,241
2022-08-04	$11.49	$12.18	$11.43	$11.93	$11.93	15,130
2022-08-03	$10.41	$11.70	$10.41	$11.25	$11.25	17,308
2022-08-02	$10.23	$10.63	$10.13	$10.47	$10.47	4,256
2022-08-01	$10.06	$10.63	$10.06	$10.09	$10.09	17,878
2022-07-29	$10.30	$10.38	$9.88	$10.27	$10.27	47,059
2022-07-28	$10.43	$10.48	$10.14	$10.30	$10.30	8,943
2022-07-27	$10.34	$10.44	$10.20	$10.27	$10.27	9,757
2022-07-26	$10.12	$10.28	$10.08	$10.24	$10.24	6,055
2022-07-25	$10.36	$10.67	$10.07	$10.08	$10.08	11,581
2022-07-22	$10.78	$10.78	$9.96	$10.10	$10.10	16,139
2022-07-21	$10.43	$11.00	$10.00	$10.50	$10.50	35,314
2022-07-20	$10.54	$11.42	$10.25	$10.44	$10.44	29,454
2022-07-19	$10.58	$11.25	$10.25	$10.30	$10.30	32,833
2022-07-18	$10.77	$10.77	$10.52	$10.65	$10.65	23,414
2022-07-15	$11.38	$11.45	$11.01	$11.10	$11.10	11,787
2022-07-14	$11.85	$11.85	$10.80	$11.41	$11.41	21,201
2022-07-13	$11.76	$12.22	$11.59	$11.87	$11.87	9,332
2022-07-12	$12.06	$12.39	$11.54	$11.75	$11.75	31,036
2022-07-11	$11.89	$12.36	$11.16	$12.00	$12.00	22,343
2022-07-08	$11.84	$11.95	$11.27	$11.87	$11.87	14,238
2022-07-07	$11.88	$12.78	$11.65	$11.99	$11.99	17,228
2022-07-06	$12.58	$13.16	$11.51	$11.85	$11.85	27,010
2022-07-05	$11.74	$12.80	$11.74	$12.80	$12.80	8,855
2022-07-01	$11.97	$12.49	$11.50	$11.95	$11.95	11,104
2022-06-30	$12.03	$12.52	$11.64	$11.99	$11.99	13,317
2022-06-29	$11.86	$12.89	$11.75	$12.05	$12.05	43,279
2022-06-28	$11.72	$12.42	$11.59	$12.04	$12.04	11,210
2022-06-27	$12.80	$12.80	$11.56	$11.73	$11.73	37,334
2022-06-24	$12.59	$12.81	$11.91	$12.64	$12.64	14,688
2022-06-23	$11.05	$12.55	$11.05	$12.20	$12.20	23,103
2022-06-22	$10.57	$11.16	$10.57	$10.96	$10.96	15,286
2022-06-21	$11.35	$11.41	$10.80	$10.97	$10.97	11,264
2022-06-17	$11.77	$13.12	$11.03	$11.16	$11.16	41,921
2022-06-16	$11.43	$12.45	$10.49	$11.90	$11.90	46,020
2022-06-15	$10.60	$11.53	$10.60	$11.39	$11.39	28,526
2022-06-14	$11.19	$11.27	$10.59	$10.64	$10.64	21,475
2022-06-13	$11.42	$11.53	$10.82	$10.88	$10.88	45,775
2022-06-10	$11.81	$11.81	$11.28	$11.56	$11.56	12,259
2022-06-09	$12.37	$12.37	$11.88	$11.88	$11.88	39,579
2022-06-08	$12.56	$12.74	$12.14	$12.14	$12.14	16,322
2022-06-07	$12.55	$13.17	$12.55	$12.80	$12.80	16,194
2022-06-06	$13.32	$13.32	$12.60	$12.90	$12.90	50,007
2022-06-03	$13.43	$14.02	$12.88	$13.02	$13.02	66,143
2022-06-02	$13.63	$14.10	$13.27	$13.46	$13.46	45,810
2022-06-01	$13.66	$14.00	$13.25	$13.99	$13.99	52,095
2022-05-31	$14.88	$14.99	$13.45	$13.56	$13.56	46,662
2022-05-27	$14.29	$14.88	$14.24	$14.66	$14.66	32,093
2022-05-26	$14.43	$15.17	$14.04	$14.05	$14.05	27,363
2022-05-25	$13.10	$14.93	$12.97	$14.45	$14.45	25,279
2022-05-24	$13.45	$13.52	$12.79	$13.10	$13.10	44,076
2022-05-23	$14.00	$14.00	$13.29	$13.71	$13.71	24,390
2022-05-20	$14.35	$14.73	$13.00	$14.01	$14.01	49,243
2022-05-19	$14.66	$16.08	$14.35	$14.55	$14.55	58,062
2022-05-18	$14.90	$15.69	$14.49	$14.98	$14.98	85,910
2022-05-17	$13.19	$15.15	$12.85	$14.70	$14.70	78,703
2022-05-16	$12.50	$14.49	$11.88	$13.20	$13.20	108,853
2022-05-13	$10.12	$12.52	$7.34	$12.47	$12.47	523,304
2022-05-12	$11.64	$12.78	$10.05	$10.12	$10.12	200,469
2022-05-11	$17.51	$17.53	$11.08	$12.00	$12.00	563,013
2022-05-10	$17.71	$19.13	$17.52	$18.35	$18.35	84,189
2022-05-09	$18.88	$19.00	$17.50	$17.52	$17.52	41,696
2022-05-06	$19.08	$19.25	$18.47	$19.18	$19.18	56,960
2022-05-05	$19.88	$20.00	$18.78	$19.08	$19.08	41,399
2022-05-04	$19.65	$20.25	$19.10	$19.76	$19.76	59,771
2022-05-03	$20.81	$21.68	$19.50	$19.70	$19.70	93,698
2022-05-02	$19.63	$21.49	$19.60	$21.04	$21.04	87,999
2022-04-29	$19.00	$24.50	$18.00	$19.96	$19.96	1,533,437
2022-04-28	$21.50	$21.93	$17.66	$18.41	$18.41	156,604
2022-04-27	$19.84	$20.03	$18.60	$19.29	$19.29	71,601
2022-04-26	$20.31	$20.74	$19.49	$19.79	$19.79	20,651
2022-04-25	$20.54	$20.84	$19.85	$20.46	$20.46	34,869
2022-04-22	$20.69	$21.70	$20.34	$20.34	$20.34	10,389
2022-04-21	$20.60	$21.10	$19.09	$20.92	$20.92	68,996
2022-04-20	$21.99	$22.55	$20.01	$20.48	$20.48	115,319
2022-04-19	$22.27	$23.36	$21.51	$21.99	$21.99	58,842
2022-04-18	$22.58	$22.94	$21.80	$22.59	$22.59	54,099
2022-04-14	$22.08	$23.03	$21.97	$22.66	$22.66	30,267
2022-04-13	$21.54	$22.63	$21.05	$22.01	$22.01	23,646
2022-04-12	$19.74	$22.50	$19.16	$21.49	$21.49	63,386
2022-04-11	$20.68	$21.63	$19.07	$19.59	$19.59	66,776
2022-04-08	$22.23	$22.27	$21.00	$21.00	$21.00	29,527
2022-04-07	$21.38	$22.58	$21.19	$22.45	$22.45	38,200
2022-04-06	$23.20	$23.20	$21.13	$21.43	$21.43	54,170
2022-04-05	$22.43	$24.12	$22.21	$23.32	$23.32	80,506
2022-04-04	$22.97	$23.28	$21.74	$22.85	$22.85	78,561
2022-04-01	$21.26	$22.62	$21.26	$22.41	$22.41	41,600
2022-03-31	$20.67	$21.56	$20.50	$21.42	$21.42	29,716
2022-03-30	$20.68	$22.07	$20.48	$20.90	$20.90	67,490
2022-03-29	$19.75	$21.26	$19.75	$20.67	$20.67	57,985
2022-03-28	$19.97	$19.97	$18.80	$19.54	$19.54	86,030
2022-03-25	$20.14	$20.50	$18.59	$19.77	$19.77	69,686
2022-03-24	$21.76	$22.34	$19.25	$20.40	$20.40	67,093
2022-03-23	$22.38	$22.64	$21.55	$21.99	$21.99	39,818
2022-03-22	$22.24	$23.25	$21.99	$22.56	$22.56	60,692
2022-03-21	$25.25	$25.26	$21.52	$22.44	$22.44	132,408
2022-03-18	$25.77	$26.04	$24.73	$24.99	$24.99	26,870
2022-03-17	$25.18	$27.13	$25.18	$26.18	$26.18	58,193
2022-03-16	$25.00	$25.68	$24.33	$25.11	$25.11	57,648
2022-03-15	$25.45	$26.23	$24.08	$25.20	$25.20	80,410
2022-03-14	$25.61	$27.16	$25.07	$25.31	$25.31	48,767
2022-03-11	$25.40	$27.36	$24.54	$25.86	$25.86	174,417
2022-03-10	$25.46	$25.89	$24.57	$25.41	$25.41	39,138
2022-03-09	$24.64	$26.83	$24.33	$25.73	$25.73	63,523
2022-03-08	$24.83	$25.85	$23.71	$24.00	$24.00	58,312
2022-03-07	$26.55	$26.55	$24.11	$24.69	$24.69	98,931
2022-03-04	$26.91	$28.15	$25.32	$26.58	$26.58	43,228
2022-03-03	$27.78	$27.78	$26.50	$26.98	$26.98	42,638
2022-03-02	$28.97	$29.25	$27.50	$28.00	$28.00	63,267
2022-03-01	$27.70	$30.61	$27.70	$29.00	$29.00	119,366
2022-02-28	$27.02	$27.98	$25.56	$26.16	$26.16	97,151
2022-02-25	$26.57	$27.75	$26.27	$27.05	$27.05	21,700
2022-02-24	$26.37	$27.01	$25.08	$26.27	$26.27	59,696
2022-02-23	$26.87	$28.86	$26.11	$27.39	$27.39	130,114
2022-02-22	$30.22	$30.22	$25.68	$26.70	$26.70	88,008
2022-02-18	$31.29	$31.94	$30.19	$30.84	$30.84	62,489
2022-02-17	$31.67	$31.94	$30.03	$31.36	$31.36	76,231
2022-02-16	$28.45	$32.27	$28.00	$31.74	$31.74	85,120
2022-02-15	$27.96	$28.99	$27.58	$28.60	$28.60	52,699
2022-02-14	$28.75	$28.84	$27.60	$27.81	$27.81	40,268
2022-02-11	$28.25	$28.93	$27.38	$28.73	$28.73	78,418
2022-02-10	$26.00	$29.00	$24.61	$28.04	$28.04	144,965
2022-02-09	$26.22	$26.22	$25.18	$25.25	$25.25	34,938
2022-02-08	$25.04	$27.00	$24.15	$25.37	$25.37	179,711
2022-02-07	$24.73	$25.82	$24.36	$25.16	$25.16	27,827
2022-02-04	$24.10	$24.85	$23.62	$24.80	$24.80	33,324
2022-02-03	$25.54	$25.54	$24.02	$24.21	$24.21	26,926
2022-02-02	$26.66	$26.66	$24.80	$25.54	$25.54	35,875
2022-02-01	$25.05	$26.63	$24.36	$26.39	$26.39	45,104
2022-01-31	$24.34	$25.49	$24.33	$24.99	$24.99	33,865
2022-01-28	$25.69	$26.16	$22.79	$24.33	$24.33	94,359
2022-01-27	$27.14	$27.95	$25.58	$25.88	$25.88	47,154
2022-01-26	$25.65	$28.71	$25.45	$27.00	$27.00	55,323
2022-01-25	$25.91	$26.89	$24.53	$25.56	$25.56	45,175
2022-01-24	$24.85	$26.62	$24.01	$26.09	$26.09	54,246
2022-01-21	$25.14	$25.70	$24.36	$25.64	$25.64	36,813
2022-01-20	$25.90	$27.15	$25.22	$25.22	$25.22	30,539
2022-01-19	$28.88	$28.88	$25.76	$25.97	$25.97	46,169
2022-01-18	$26.69	$28.99	$26.66	$28.80	$28.80	83,455
2022-01-14	$28.83	$29.14	$25.40	$27.07	$27.07	131,269
2022-01-13	$30.62	$31.20	$28.62	$29.19	$29.19	103,119
2022-01-12	$31.84	$32.42	$30.15	$30.67	$30.67	26,671
2022-01-11	$30.65	$32.61	$30.51	$31.75	$31.75	65,405
2022-01-10	$31.95	$32.19	$28.93	$30.67	$30.67	75,404
2022-01-07	$32.00	$33.51	$31.52	$31.82	$31.82	38,664
2022-01-06	$32.07	$33.85	$31.64	$32.15	$32.15	68,889
2022-01-05	$32.79	$33.67	$32.02	$32.23	$32.23	48,180
2022-01-04	$33.65	$33.80	$32.25	$32.85	$32.85	49,624
2022-01-03	$33.78	$33.95	$31.16	$33.59	$33.59	73,963
2021-12-31	$33.45	$34.49	$33.33	$33.63	$33.63	33,347
2021-12-30	$33.84	$34.41	$33.16	$33.26	$33.26	32,850
2021-12-29	$33.66	$34.04	$32.86	$33.83	$33.83	33,875
2021-12-28	$35.17	$35.66	$33.33	$33.65	$33.65	35,623
2021-12-27	$37.00	$37.15	$34.43	$34.98	$34.98	74,518
2021-12-23	$34.10	$37.71	$34.10	$36.79	$36.79	103,857
2021-12-22	$35.11	$36.50	$33.01	$34.01	$34.01	72,191
2021-12-21	$34.32	$36.78	$34.00	$35.30	$35.30	101,382
2021-12-20	$33.98	$34.95	$33.06	$34.34	$34.34	47,687
2021-12-17	$32.79	$34.50	$32.50	$34.40	$34.40	53,831
2021-12-16	$33.93	$34.00	$31.18	$33.06	$33.06	70,685
2021-12-15	$32.42	$33.84	$31.15	$33.72	$33.72	81,226
2021-12-14	$32.99	$33.93	$32.10	$32.60	$32.60	79,976
2021-12-13	$33.49	$34.49	$32.60	$32.91	$32.91	99,408
2021-12-10	$33.42	$34.56	$30.27	$33.17	$33.17	124,431
2021-12-09	$32.29	$34.48	$31.25	$32.91	$32.91	101,108
2021-12-08	$30.16	$32.25	$30.00	$32.20	$32.20	47,978
2021-12-07	$30.46	$32.50	$29.26	$29.94	$29.94	124,157
2021-12-06	$32.50	$32.50	$29.27	$30.13	$30.13	137,185
2021-12-03	$30.10	$32.77	$28.33	$32.77	$32.77	231,005
2021-12-02	$27.00	$31.89	$27.00	$29.60	$29.60	255,058
2021-12-01	$24.73	$27.83	$23.25	$26.75	$26.75	116,982
2021-11-30	$24.20	$24.49	$23.00	$24.39	$24.39	19,271
2021-11-29	$25.00	$25.79	$24.04	$24.14	$24.14	22,215
2021-11-26	$25.34	$25.41	$24.60	$24.76	$24.76	12,605
2021-11-24	$24.97	$26.00	$23.81	$25.96	$25.96	57,288
2021-11-23	$24.12	$25.65	$23.50	$24.94	$24.94	48,667
2021-11-22	$25.09	$26.37	$23.36	$24.08	$24.08	48,974
2021-11-19	$23.98	$25.03	$23.98	$24.66	$24.66	26,686
2021-11-18	$24.57	$25.49	$23.53	$24.03	$24.03	24,861
2021-11-17	$24.79	$25.04	$23.57	$24.32	$24.32	23,119
2021-11-16	$25.17	$25.49	$24.40	$24.76	$24.76	29,862
2021-11-15	$25.60	$25.83	$24.01	$25.50	$25.50	35,148
2021-11-12	$29.50	$29.51	$25.04	$25.64	$25.64	109,239
2021-11-11	$28.30	$28.42	$27.03	$28.42	$28.42	26,188
2021-11-10	$27.37	$28.18	$26.51	$28.08	$28.08	38,698
2021-11-09	$26.29	$28.00	$25.30	$27.65	$27.65	60,817
2021-11-08	$25.94	$26.46	$25.48	$26.05	$26.05	21,117
2021-11-05	$23.85	$25.87	$23.85	$25.87	$25.87	41,690
2021-11-04	$24.26	$24.90	$22.01	$22.51	$22.51	53,883
2021-11-03	$24.60	$25.55	$23.41	$24.34	$24.34	50,866
2021-11-02	$24.00	$24.92	$23.69	$24.89	$24.89	12,108
2021-11-01	$23.40	$24.87	$23.21	$24.03	$24.03	29,468
2021-10-29	$22.93	$23.95	$22.93	$23.57	$23.57	26,541
2021-10-28	$23.03	$24.13	$23.00	$23.17	$23.17	17,506
2021-10-27	$23.15	$23.52	$22.33	$22.99	$22.99	21,331
2021-10-26	$22.90	$23.38	$22.90	$23.38	$23.38	14,867
2021-10-25	$23.85	$24.03	$22.71	$22.71	$22.71	38,766
2021-10-22	$25.10	$25.10	$23.87	$23.91	$23.91	29,315
2021-10-21	$25.47	$25.65	$24.81	$25.12	$25.12	18,481
2021-10-20	$25.32	$25.64	$25.00	$25.50	$25.50	28,284
2021-10-19	$24.61	$25.51	$24.05	$25.29	$25.29	27,556
2021-10-18	$22.92	$25.34	$22.50	$24.75	$24.75	59,815
2021-10-15	$25.19	$25.27	$22.68	$22.89	$22.89	133,851
2021-10-14	$26.75	$26.85	$24.54	$24.81	$24.81	87,574
2021-10-13	$25.82	$27.15	$25.00	$26.45	$26.45	42,116
2021-10-12	$27.24	$27.37	$25.80	$25.85	$25.85	77,763
2021-10-11	$27.00	$28.19	$26.52	$27.24	$27.24	39,466
2021-10-08	$27.65	$27.85	$26.57	$27.14	$27.14	41,254
2021-10-07	$27.19	$28.20	$27.19	$27.41	$27.41	40,824
2021-10-06	$27.53	$28.61	$27.07	$27.22	$27.22	92,851
2021-10-05	$26.82	$28.40	$26.82	$28.00	$28.00	89,911
2021-10-04	$25.95	$27.48	$24.68	$26.85	$26.85	140,301
2021-10-01	$25.64	$26.62	$24.74	$26.18	$26.18	58,451
2021-09-30	$25.94	$26.00	$24.54	$25.74	$25.74	47,496
2021-09-29	$24.02	$25.71	$23.84	$25.28	$25.28	53,074
2021-09-28	$24.22	$24.64	$23.51	$23.70	$23.70	59,588
2021-09-27	$25.31	$25.86	$24.00	$24.53	$24.53	46,422
2021-09-24	$25.80	$26.00	$24.67	$25.20	$25.20	63,312
2021-09-23	$24.00	$25.55	$23.09	$25.40	$25.40	62,687
2021-09-22	$25.44	$25.79	$23.51	$24.00	$24.00	107,332
2021-09-21	$24.06	$26.00	$24.02	$25.79	$25.79	126,611
2021-09-20	$21.99	$24.60	$21.11	$24.02	$24.02	167,219
2021-09-17	$23.62	$24.10	$21.90	$22.38	$22.38	117,710
2021-09-16	$22.03	$23.65	$21.84	$23.34	$23.34	115,032
2021-09-15	$19.70	$22.18	$19.68	$21.80	$21.80	203,831
2021-09-14	$18.95	$19.61	$18.77	$19.45	$19.45	89,145
2021-09-13	$18.33	$18.38	$17.83	$18.27	$18.27	30,815
2021-09-10	$17.76	$18.38	$17.76	$18.06	$18.06	30,791
2021-09-09	$17.82	$17.98	$17.66	$17.75	$17.75	9,454
2021-09-08	$17.67	$18.00	$17.46	$17.79	$17.79	13,790
2021-09-07	$18.00	$18.00	$17.50	$17.80	$17.80	26,184
2021-09-03	$17.79	$18.20	$17.60	$18.14	$18.14	22,496
2021-09-02	$17.75	$18.25	$17.70	$17.90	$17.90	41,013
2021-09-01	$17.37	$17.72	$16.89	$17.58	$17.58	28,073
2021-08-31	$16.98	$17.50	$16.98	$17.37	$17.37	27,123
2021-08-30	$16.41	$17.10	$16.04	$16.89	$16.89	30,258
2021-08-27	$16.23	$16.92	$16.23	$16.54	$16.54	24,008
2021-08-26	$14.20	$16.66	$14.20	$16.37	$16.37	70,241
2021-08-25	$15.00	$15.56	$13.80	$14.39	$14.39	119,765
2021-08-24	$15.93	$16.76	$15.26	$15.27	$15.27	58,118
2021-08-23	$16.77	$17.50	$15.44	$16.17	$16.17	132,394
2021-08-20	$16.70	$16.89	$16.21	$16.80	$16.80	76,864
2021-08-19	$15.90	$16.72	$15.90	$16.50	$16.50	41,970
2021-08-18	$15.41	$16.24	$15.15	$15.96	$15.96	24,206
2021-08-17	$15.12	$15.45	$15.12	$15.38	$15.38	18,828
2021-08-16	$15.19	$15.50	$15.11	$15.15	$15.15	28,563
2021-08-13	$16.09	$16.22	$15.35	$15.48	$15.48	30,326
2021-08-12	$15.67	$16.18	$15.40	$16.02	$16.02	16,199
2021-08-11	$16.11	$16.11	$15.52	$15.61	$15.61	12,807
2021-08-10	$15.99	$16.38	$15.87	$16.08	$16.08	30,192
2021-08-09	$16.11	$16.48	$15.80	$15.80	$15.80	43,837
2021-08-06	$16.02	$16.65	$15.71	$16.15	$16.15	45,027
2021-08-05	$15.33	$15.80	$15.33	$15.78	$15.78	12,180
2021-08-04	$16.19	$16.19	$15.06	$15.27	$15.27	40,931
2021-08-03	$16.39	$16.60	$15.72	$16.08	$16.08	42,021
2021-08-02	$16.10	$17.00	$15.59	$16.19	$16.19	35,339
2021-07-30	$15.60	$16.39	$15.60	$16.12	$16.12	13,649
2021-07-29	$15.09	$15.89	$15.09	$15.60	$15.60	29,644
2021-07-28	$16.48	$16.55	$15.02	$15.13	$15.13	70,203
2021-07-27	$16.89	$16.89	$16.04	$16.27	$16.27	35,177
2021-07-26	$17.67	$17.67	$16.66	$16.83	$16.83	34,374
2021-07-23	$17.07	$17.87	$16.65	$17.41	$17.41	45,352
2021-07-22	$17.23	$17.49	$16.79	$16.79	$16.79	23,049
2021-07-21	$17.06	$17.40	$16.46	$17.19	$17.19	21,423
2021-07-20	$16.52	$17.11	$16.26	$17.11	$17.11	58,061
2021-07-19	$15.65	$16.51	$15.41	$16.41	$16.41	41,970
2021-07-16	$15.98	$16.54	$15.98	$16.03	$16.03	28,521
2021-07-15	$16.48	$16.76	$15.47	$15.94	$15.94	32,486
2021-07-14	$16.78	$17.00	$16.52	$16.52	$16.52	43,138
2021-07-13	$17.99	$18.98	$16.50	$16.51	$16.51	90,016
2021-07-12	$17.10	$18.10	$16.50	$18.03	$18.03	113,104
2021-07-09	$16.56	$17.34	$15.32	$17.21	$17.21	233,458
2021-07-08	$15.38	$16.79	$14.84	$16.55	$16.55	421,209
2021-07-07	$18.00	$19.90	$16.00	$16.12	$16.12	5,648,357
2021-07-06	$13.60	$13.76	$13.22	$13.28	$13.28	1,211,902
2021-07-02	$14.21	$14.21	$13.10	$13.69	$13.69	35,578
2021-07-01	$13.62	$14.25	$13.12	$14.02	$14.02	13,490
2021-06-30	$13.93	$13.96	$13.27	$13.37	$13.37	32,610
2021-06-29	$13.84	$13.86	$13.35	$13.74	$13.74	6,891
2021-06-28	$13.10	$13.68	$13.05	$13.41	$13.41	13,540
2021-06-25	$13.60	$14.10	$13.02	$13.02	$13.02	32,825
2021-06-24	$14.20	$14.20	$13.41	$13.72	$13.72	30,621
2021-06-23	$13.93	$14.10	$13.80	$13.88	$13.88	9,212
2021-06-22	$13.95	$14.32	$13.50	$14.19	$14.19	49,762
2021-06-21	$13.69	$13.90	$13.61	$13.87	$13.87	13,501
2021-06-18	$13.72	$13.90	$13.23	$13.90	$13.90	11,537
2021-06-17	$13.29	$13.88	$13.22	$13.82	$13.82	25,911
2021-06-16	$13.47	$13.82	$12.74	$13.55	$13.55	14,210
2021-06-15	$13.44	$13.49	$12.89	$13.30	$13.30	17,314
2021-06-14	$13.68	$13.74	$13.50	$13.61	$13.61	5,058
2021-06-11	$13.25	$13.91	$13.25	$13.50	$13.50	50,570
2021-06-10	$12.89	$13.25	$12.89	$13.24	$13.24	8,289
2021-06-09	$12.79	$13.23	$12.79	$12.86	$12.86	6,002
2021-06-08	$13.25	$13.25	$12.69	$12.80	$12.80	10,108
2021-06-07	$12.63	$13.45	$12.55	$13.11	$13.11	28,250
2021-06-04	$12.55	$12.61	$12.46	$12.55	$12.55	4,220
2021-06-03	$12.57	$12.61	$12.45	$12.60	$12.60	6,298
2021-06-02	$12.50	$12.60	$12.50	$12.57	$12.57	8,884
2021-06-01	$12.74	$12.74	$12.38	$12.44	$12.44	7,324
2021-05-28	$12.75	$12.75	$12.50	$12.65	$12.65	5,355
2021-05-27	$13.19	$13.19	$12.40	$12.76	$12.76	17,389
2021-05-26	$12.56	$12.99	$12.56	$12.60	$12.60	9,004
2021-05-25	$12.93	$13.38	$12.55	$12.55	$12.55	10,670
2021-05-24	$13.80	$13.85	$12.91	$13.10	$13.10	16,808
2021-05-21	$12.90	$13.77	$12.83	$13.75	$13.75	38,410
2021-05-20	$12.45	$12.90	$12.25	$12.80	$12.80	27,594
2021-05-19	$12.24	$12.53	$12.10	$12.23	$12.23	5,177
2021-05-18	$12.44	$12.60	$12.37	$12.43	$12.43	8,718
2021-05-17	$12.01	$12.73	$12.00	$12.52	$12.52	5,690
2021-05-14	$12.40	$12.50	$12.14	$12.15	$12.15	5,395
2021-05-13	$12.13	$12.67	$12.13	$12.40	$12.40	10,884
2021-05-12	$12.50	$12.54	$12.22	$12.51	$12.51	13,124
2021-05-11	$12.08	$12.90	$12.08	$12.90	$12.90	9,733
2021-05-10	$12.48	$12.60	$12.22	$12.60	$12.60	15,220
2021-05-07	$11.58	$12.87	$11.58	$12.50	$12.50	69,000
2021-05-06	$11.78	$12.23	$11.55	$11.64	$11.64	33,061
2021-05-05	$12.43	$12.45	$12.14	$12.27	$12.27	15,844
2021-05-04	$12.18	$12.74	$11.83	$12.25	$12.25	24,785
2021-05-03	$12.29	$12.38	$12.00	$12.18	$12.18	10,324
2021-04-30	$12.15	$12.35	$12.11	$12.11	$12.11	9,631
2021-04-29	$12.71	$12.89	$12.33	$12.33	$12.33	16,455
2021-04-28	$12.09	$12.90	$12.09	$12.56	$12.56	13,058
2021-04-27	$12.06	$12.38	$11.90	$12.17	$12.17	30,493
2021-04-26	$11.46	$12.41	$11.15	$12.25	$12.25	21,748
2021-04-23	$10.82	$11.63	$10.78	$11.63	$11.63	27,563
2021-04-22	$10.78	$10.85	$10.50	$10.75	$10.75	7,302
2021-04-21	$10.89	$10.99	$10.56	$10.61	$10.61	7,145
2021-04-20	$10.51	$10.78	$10.51	$10.55	$10.55	5,362
2021-04-19	$10.56	$10.91	$10.56	$10.73	$10.73	7,218
2021-04-16	$10.78	$10.92	$10.70	$10.84	$10.84	7,218
2021-04-15	$10.68	$10.94	$10.64	$10.80	$10.80	22,066
2021-04-14	$11.27	$11.79	$10.60	$10.76	$10.76	22,643
2021-04-13	$10.61	$11.25	$10.57	$11.07	$11.07	34,306
2021-04-12	$10.91	$10.91	$10.58	$10.58	$10.58	5,942
2021-04-09	$10.79	$11.10	$10.66	$11.06	$11.06	16,267
2021-04-08	$10.41	$10.90	$10.41	$10.76	$10.76	28,387
2021-04-07	$10.79	$10.79	$10.00	$10.50	$10.50	26,570
2021-04-06	$11.41	$11.41	$10.63	$10.79	$10.79	23,894
2021-04-05	$10.90	$11.20	$10.51	$11.14	$11.14	32,923
2021-04-01	$10.78	$10.89	$10.35	$10.89	$10.89	11,652
2021-03-31	$10.54	$11.00	$10.23	$10.62	$10.62	7,062
2021-03-30	$10.29	$10.62	$10.01	$10.62	$10.62	16,470
2021-03-29	$10.68	$10.84	$10.36	$10.36	$10.36	16,483
2021-03-26	$11.09	$11.11	$10.47	$10.90	$10.90	23,167
2021-03-25	$10.68	$11.20	$10.53	$11.20	$11.20	23,855
2021-03-24	$11.23	$11.37	$10.54	$10.72	$10.72	28,380
2021-03-23	$12.00	$12.24	$11.20	$11.48	$11.48	18,573
2021-03-22	$11.08	$12.26	$11.08	$11.94	$11.94	47,913
2021-03-19	$10.79	$11.38	$10.79	$11.17	$11.17	22,786
2021-03-18	$10.89	$11.17	$10.52	$10.80	$10.80	26,308
2021-03-17	$11.17	$11.40	$10.86	$10.94	$10.94	44,219
2021-03-16	$11.56	$11.57	$11.12	$11.41	$11.41	21,110
2021-03-15	$11.97	$11.97	$11.50	$11.57	$11.57	25,424
2021-03-12	$12.05	$12.11	$11.72	$11.88	$11.88	6,890
2021-03-11	$12.16	$12.34	$12.02	$12.10	$12.10	27,281
2021-03-10	$11.66	$12.15	$11.25	$12.11	$12.11	21,822
2021-03-09	$11.60	$11.78	$11.14	$11.56	$11.56	39,451
2021-03-08	$12.41	$12.41	$11.24	$11.58	$11.58	20,577
2021-03-05	$13.12	$13.12	$11.01	$12.41	$12.41	79,346
2021-03-04	$13.52	$13.68	$11.63	$13.29	$13.29	55,731
2021-03-03	$13.19	$13.73	$12.97	$13.73	$13.73	38,157
2021-03-02	$12.92	$13.73	$12.80	$13.19	$13.19	28,978
2021-03-01	$12.92	$13.16	$12.70	$13.12	$13.12	14,659
2021-02-26	$12.89	$13.21	$12.35	$12.66	$12.66	30,023
2021-02-25	$13.46	$13.48	$12.78	$13.03	$13.03	11,203
2021-02-24	$13.00	$13.67	$12.99	$13.50	$13.50	16,776
2021-02-23	$13.28	$13.28	$12.31	$12.99	$12.99	61,265
2021-02-22	$13.85	$13.97	$13.23	$13.60	$13.60	24,344
2021-02-19	$14.12	$14.12	$13.76	$13.80	$13.80	16,510
2021-02-18	$13.87	$14.37	$13.60	$14.00	$14.00	75,548
2021-02-17	$14.14	$14.21	$13.56	$13.89	$13.89	31,102
2021-02-16	$14.29	$14.31	$13.84	$14.31	$14.31	22,400
2021-02-12	$13.87	$14.35	$13.50	$14.09	$14.09	33,563
2021-02-11	$14.86	$14.89	$13.42	$13.87	$13.87	61,818
2021-02-10	$14.91	$14.98	$13.90	$14.49	$14.49	85,335
2021-02-09	$13.66	$14.71	$13.42	$14.14	$14.14	105,579
2021-02-08	$13.04	$13.95	$13.00	$13.45	$13.45	90,990
2021-02-05	$12.32	$13.00	$11.93	$12.96	$12.96	56,367
2021-02-04	$11.68	$12.60	$11.47	$12.14	$12.14	81,411
2021-02-03	$11.23	$11.88	$11.06	$11.78	$11.78	98,362
2021-02-02	$10.85	$11.34	$10.54	$11.28	$11.28	51,301
2021-02-01	$10.65	$10.83	$10.20	$10.82	$10.82	32,866
2021-01-29	$10.90	$11.18	$10.50	$10.73	$10.73	30,702
2021-01-28	$11.12	$11.90	$10.50	$11.17	$11.17	48,400
2021-01-27	$12.24	$12.24	$10.10	$10.79	$10.79	63,100
2021-01-26	$10.19	$12.19	$9.83	$12.15	$12.15	224,988
2021-01-25	$9.39	$10.17	$9.37	$10.05	$10.05	128,424
2021-01-22	$9.24	$9.46	$9.22	$9.33	$9.33	34,012
2021-01-21	$9.19	$9.32	$9.00	$9.16	$9.16	31,028
2021-01-20	$9.29	$9.37	$8.88	$9.10	$9.10	36,357
2021-01-19	$8.65	$9.36	$8.57	$9.29	$9.29	113,365
2021-01-15	$8.60	$8.75	$8.51	$8.63	$8.63	15,920
2021-01-14	$8.60	$8.75	$8.51	$8.66	$8.66	43,155
2021-01-13	$8.41	$8.60	$8.41	$8.51	$8.51	25,263
2021-01-12	$8.54	$8.62	$8.40	$8.46	$8.46	32,411
2021-01-11	$8.33	$8.87	$8.33	$8.71	$8.71	53,391
2021-01-08	$8.60	$8.79	$8.42	$8.45	$8.45	56,024
2021-01-07	$8.38	$8.68	$8.29	$8.33	$8.33	32,616
2021-01-06	$8.27	$8.46	$8.18	$8.27	$8.27	31,955
2021-01-05	$8.20	$8.44	$8.20	$8.33	$8.33	22,411
2021-01-04	$8.14	$8.31	$7.97	$8.20	$8.20	33,984
2020-12-31	$8.10	$8.15	$7.95	$8.03	$8.03	36,562
2020-12-30	$8.02	$8.30	$8.01	$8.07	$8.07	43,179
2020-12-29	$8.26	$8.33	$8.00	$8.06	$8.06	152,118
2020-12-28	$8.26	$8.40	$8.15	$8.28	$8.28	65,802
2020-12-24	$8.04	$8.25	$8.04	$8.25	$8.25	16,999
2020-12-23	$8.06	$8.25	$7.95	$8.19	$8.19	49,576
2020-12-22	$8.01	$8.14	$7.90	$8.06	$8.06	35,412
2020-12-21	$8.16	$8.19	$7.86	$8.04	$8.04	50,926
2020-12-18	$8.38	$8.38	$8.13	$8.14	$8.14	40,286
2020-12-17	$8.49	$8.49	$8.25	$8.38	$8.38	25,488
2020-12-16	$8.52	$8.57	$8.10	$8.55	$8.55	101,287
2020-12-15	$9.37	$10.00	$8.31	$8.56	$8.56	708,830
2020-12-14	$8.35	$8.60	$8.29	$8.47	$8.47	818,115
2020-12-11	$8.17	$8.88	$8.15	$8.22	$8.22	30,782
2020-12-10	$8.17	$8.40	$8.13	$8.40	$8.40	16,650
2020-12-09	$8.38	$8.49	$8.06	$8.37	$8.37	34,431
2020-12-08	$8.65	$8.75	$8.41	$8.49	$8.49	23,887
2020-12-07	$8.53	$8.87	$8.51	$8.76	$8.76	27,030
2020-12-04	$8.44	$8.59	$8.27	$8.45	$8.45	34,306
2020-12-03	$8.36	$8.48	$8.29	$8.44	$8.44	8,717
2020-12-02	$8.41	$8.48	$8.17	$8.43	$8.43	31,132
2020-12-01	$8.32	$8.40	$8.19	$8.30	$8.30	10,393
2020-11-30	$8.45	$8.48	$8.11	$8.28	$8.28	20,293
2020-11-27	$8.25	$8.50	$8.16	$8.47	$8.47	16,671
2020-11-25	$8.15	$8.50	$8.14	$8.26	$8.26	16,003
2020-11-24	$8.59	$8.59	$8.07	$8.21	$8.21	47,871
2020-11-23	$8.63	$8.70	$8.41	$8.63	$8.63	30,194
2020-11-20	$8.99	$8.99	$8.24	$8.67	$8.67	59,325
2020-11-19	$8.00	$9.80	$7.90	$8.88	$8.88	437,981
2020-11-18	$7.98	$7.99	$7.62	$7.98	$7.98	16,663
2020-11-17	$7.83	$7.94	$7.48	$7.79	$7.79	21,493
2020-11-16	$7.98	$7.98	$7.74	$7.78	$7.78	15,356
2020-11-13	$8.45	$8.45	$7.41	$7.79	$7.79	36,269
2020-11-12	$7.69	$7.82	$7.27	$7.30	$7.30	10,376
2020-11-11	$7.30	$8.00	$7.26	$7.60	$7.60	30,452
2020-11-10	$7.28	$7.35	$7.16	$7.24	$7.24	16,524
2020-11-09	$7.27	$7.41	$7.20	$7.27	$7.27	28,615
2020-11-06	$7.27	$7.27	$7.10	$7.10	$7.10	6,535
2020-11-05	$7.25	$7.59	$7.10	$7.19	$7.19	14,430
2020-11-04	$7.22	$7.27	$7.10	$7.20	$7.20	10,840
2020-11-03	$6.88	$7.19	$6.88	$7.10	$7.10	10,845
2020-11-02	$7.03	$7.07	$6.80	$6.87	$6.87	12,592
2020-10-30	$7.08	$7.17	$6.79	$6.89	$6.89	14,714
2020-10-29	$6.89	$7.18	$6.89	$7.04	$7.04	12,158
2020-10-28	$7.16	$7.16	$6.90	$7.04	$7.04	17,080
2020-10-27	$7.30	$7.30	$6.97	$7.24	$7.24	15,730
2020-10-26	$7.41	$7.42	$7.30	$7.31	$7.31	8,478
2020-10-23	$7.44	$7.51	$7.41	$7.42	$7.42	6,343
2020-10-22	$7.48	$7.56	$7.37	$7.38	$7.38	6,997
2020-10-21	$7.50	$7.50	$7.41	$7.41	$7.41	6,960
2020-10-20	$7.66	$7.66	$7.42	$7.51	$7.51	9,395
2020-10-19	$7.57	$7.73	$7.50	$7.66	$7.66	18,015
2020-10-16	$7.61	$7.74	$7.50	$7.56	$7.56	7,033
2020-10-15	$7.39	$7.77	$7.39	$7.74	$7.74	19,111
2020-10-14	$7.62	$7.75	$7.37	$7.72	$7.72	18,156
2020-10-13	$7.70	$7.79	$7.58	$7.66	$7.66	7,196
2020-10-12	$7.78	$7.90	$7.67	$7.72	$7.72	12,189
2020-10-09	$7.70	$7.92	$7.60	$7.78	$7.78	8,645
2020-10-08	$7.91	$8.00	$7.56	$7.70	$7.70	17,254
2020-10-07	$7.59	$8.14	$7.42	$7.88	$7.88	19,936
2020-10-06	$7.61	$7.76	$7.40	$7.42	$7.42	19,380
2020-10-05	$7.80	$7.80	$7.45	$7.61	$7.61	10,685
2020-10-02	$7.60	$7.76	$7.48	$7.69	$7.69	14,429
2020-10-01	$7.50	$7.70	$7.47	$7.62	$7.62	14,656
2020-09-30	$7.62	$7.75	$7.45	$7.48	$7.48	23,365
2020-09-29	$7.90	$7.95	$7.56	$7.60	$7.60	16,904
2020-09-28	$7.88	$8.04	$7.88	$7.95	$7.95	13,021
2020-09-25	$8.01	$8.03	$7.86	$7.86	$7.86	14,153
2020-09-24	$8.00	$8.12	$7.87	$7.90	$7.90	37,016
2020-09-23	$8.36	$8.44	$7.96	$7.98	$7.98	23,658
2020-09-22	$8.35	$8.43	$8.30	$8.39	$8.39	6,314
2020-09-21	$8.72	$8.72	$8.25	$8.41	$8.41	5,755
2020-09-18	$8.84	$8.97	$8.72	$8.82	$8.82	15,707
2020-09-17	$8.76	$8.98	$8.57	$8.93	$8.93	7,149
2020-09-16	$8.81	$8.95	$8.80	$8.82	$8.82	12,826
2020-09-15	$8.68	$8.95	$8.59	$8.80	$8.80	12,497
2020-09-14	$8.59	$8.71	$8.58	$8.68	$8.68	20,360
2020-09-11	$8.37	$8.69	$8.37	$8.55	$8.55	20,476
2020-09-10	$7.59	$8.54	$7.59	$8.42	$8.42	34,420
2020-09-09	$8.17	$8.52	$7.35	$7.65	$7.65	96,497
2020-09-08	$8.17	$8.38	$8.03	$8.13	$8.13	17,663
2020-09-04	$8.32	$8.32	$8.00	$8.24	$8.24	39,840
2020-09-03	$8.41	$8.55	$8.25	$8.33	$8.33	19,328
2020-09-02	$8.53	$8.63	$8.28	$8.45	$8.45	23,456
2020-09-01	$8.60	$8.60	$8.30	$8.40	$8.40	24,287
2020-08-31	$8.71	$8.74	$8.40	$8.69	$8.69	34,226
2020-08-28	$8.70	$8.87	$8.50	$8.74	$8.74	19,806
2020-08-27	$8.81	$8.92	$8.64	$8.71	$8.71	22,446
2020-08-26	$8.98	$8.98	$8.81	$8.87	$8.87	11,056
2020-08-25	$8.86	$8.98	$8.67	$8.98	$8.98	39,935
2020-08-24	$9.24	$9.24	$8.86	$9.00	$9.00	32,126
2020-08-21	$8.95	$9.07	$8.93	$9.05	$9.05	19,694
2020-08-20	$9.00	$9.08	$9.00	$9.02	$9.02	8,309
2020-08-19	$9.16	$9.16	$8.99	$9.11	$9.11	19,445
2020-08-18	$9.09	$9.16	$8.86	$9.14	$9.14	57,256
2020-08-17	$9.09	$9.10	$8.97	$9.08	$9.08	18,021
2020-08-14	$9.07	$9.16	$8.86	$9.06	$9.06	37,302
2020-08-13	$9.17	$9.17	$8.92	$9.07	$9.07	26,786
2020-08-12	$9.03	$9.20	$8.88	$9.15	$9.15	74,199
2020-08-11	$9.25	$9.25	$9.04	$9.13	$9.13	34,136
2020-08-10	$9.24	$9.24	$8.85	$9.19	$9.19	32,748
2020-08-07	$9.25	$9.40	$8.97	$9.19	$9.19	51,138
2020-08-06	$8.96	$9.25	$8.96	$9.14	$9.14	16,837
2020-08-05	$9.23	$9.24	$9.02	$9.24	$9.24	26,363
2020-08-04	$9.10	$9.30	$9.06	$9.21	$9.21	21,871
2020-08-03	$9.18	$9.18	$9.03	$9.15	$9.15	20,188
2020-07-31	$9.29	$9.29	$8.80	$9.18	$9.18	23,965
2020-07-30	$9.07	$9.44	$8.80	$9.24	$9.24	33,995
2020-07-29	$9.19	$9.19	$8.85	$9.10	$9.10	26,982
2020-07-28	$9.13	$9.28	$9.05	$9.18	$9.18	18,286
2020-07-27	$9.15	$9.22	$9.06	$9.15	$9.15	13,594
2020-07-24	$9.30	$9.31	$9.05	$9.15	$9.15	37,195
2020-07-23	$9.38	$9.51	$9.20	$9.32	$9.32	29,844
2020-07-22	$9.50	$9.60	$9.26	$9.38	$9.38	21,837
2020-07-21	$9.41	$9.49	$9.28	$9.49	$9.49	25,428
2020-07-20	$9.57	$9.74	$9.27	$9.42	$9.42	31,195
2020-07-17	$9.31	$9.55	$9.20	$9.51	$9.51	25,900
2020-07-16	$9.36	$9.41	$9.23	$9.32	$9.32	26,000
2020-07-15	$9.32	$9.60	$9.26	$9.54	$9.54	34,000
2020-07-14	$9.54	$9.54	$9.10	$9.37	$9.37	15,100
2020-07-13	$9.60	$9.63	$9.20	$9.47	$9.47	30,500
2020-07-10	$9.30	$9.55	$8.90	$9.47	$9.47	60,400
2020-07-09	$9.45	$9.47	$9.20	$9.30	$9.30	85,800
2020-07-08	$9.11	$9.45	$9.10	$9.42	$9.42	45,600
2020-07-07	$9.29	$9.35	$9.12	$9.15	$9.15	25,000
2020-07-06	$9.17	$9.36	$9.14	$9.31	$9.31	33,900
2020-07-02	$9.15	$9.22	$8.97	$9.13	$9.13	48,300
2020-07-01	$9.00	$9.25	$8.92	$8.92	$8.92	77,900
2020-06-30	$8.87	$9.14	$8.76	$9.03	$9.03	66,400
2020-06-29	$8.99	$9.14	$8.76	$8.86	$8.86	29,900
2020-06-26	$9.10	$9.10	$8.80	$8.94	$8.94	40,259
2020-06-25	$8.75	$9.15	$8.75	$9.07	$9.07	39,774
2020-06-24	$8.81	$8.95	$8.60	$8.86	$8.86	54,465
2020-06-23	$9.01	$9.20	$8.83	$8.83	$8.83	157,840
2020-06-22	$8.94	$9.20	$8.81	$9.00	$9.00	60,409
2020-06-19	$9.04	$9.14	$8.96	$8.97	$8.97	65,254
2020-06-18	$8.87	$9.05	$8.85	$8.89	$8.89	38,243
2020-06-17	$9.10	$9.15	$8.80	$8.81	$8.81	107,603
2020-06-16	$8.90	$9.30	$8.81	$9.01	$9.01	116,772
2020-06-15	$8.89	$9.09	$8.78	$8.79	$8.79	73,033
2020-06-12	$9.19	$9.19	$8.65	$8.89	$8.89	119,479
2020-06-11	$8.78	$8.93	$8.28	$8.64	$8.64	136,930
2020-06-10	$9.49	$9.55	$9.00	$9.19	$9.19	220,024
2020-06-09	$9.29	$9.70	$9.20	$9.32	$9.32	321,457
2020-06-08	$8.08	$9.40	$8.06	$9.04	$9.04	1,283,053
2020-06-05	$11.78	$11.80	$11.50	$11.70	$11.70	318,365
2020-06-04	$11.55	$11.64	$11.25	$11.64	$11.64	12,171
2020-06-03	$11.35	$11.80	$11.15	$11.55	$11.55	24,508
2020-06-02	$11.19	$11.75	$11.10	$11.30	$11.30	47,064
2020-06-01	$11.04	$11.31	$10.81	$11.01	$11.01	7,526
2020-05-29	$11.45	$11.60	$10.97	$11.11	$11.11	31,343
2020-05-28	$11.11	$11.45	$11.11	$11.22	$11.22	21,577
2020-05-27	$11.06	$11.42	$10.73	$11.42	$11.42	19,127
2020-05-26	$11.40	$11.60	$10.70	$10.90	$10.90	28,370
2020-05-22	$11.52	$11.52	$11.19	$11.28	$11.28	17,060
2020-05-21	$11.40	$11.75	$11.30	$11.30	$11.30	27,869
2020-05-20	$11.50	$11.70	$11.31	$11.50	$11.50	12,672
2020-05-19	$11.45	$11.96	$11.31	$11.31	$11.31	34,220
2020-05-18	$11.50	$11.99	$11.12	$11.12	$11.12	52,170
2020-05-15	$10.57	$11.90	$10.57	$11.44	$11.44	14,790
2020-05-14	$10.54	$11.23	$10.25	$11.00	$11.00	19,129
2020-05-13	$11.50	$11.75	$10.37	$10.98	$10.98	46,539
2020-05-12	$11.87	$12.28	$11.63	$11.75	$11.75	22,234
2020-05-11	$12.05	$12.44	$11.70	$11.87	$11.87	52,435
2020-05-08	$11.91	$11.99	$11.67	$11.79	$11.79	16,197
2020-05-07	$11.73	$11.87	$11.73	$11.80	$11.80	28,815
2020-05-06	$11.68	$11.68	$11.48	$11.48	$11.48	14,261
2020-05-05	$11.78	$11.80	$11.00	$11.52	$11.52	14,894
2020-05-04	$11.14	$11.85	$11.10	$11.50	$11.50	26,932
2020-05-01	$11.67	$11.80	$11.11	$11.51	$11.51	29,757
2020-04-30	$11.02	$11.80	$11.02	$11.78	$11.78	18,272
2020-04-29	$11.84	$11.84	$11.16	$11.48	$11.48	8,498
2020-04-28	$10.84	$11.30	$10.84	$11.02	$11.02	8,061
2020-04-27	$10.81	$11.66	$10.31	$10.85	$10.85	35,915
2020-04-24	$10.49	$10.95	$10.49	$10.90	$10.90	13,414
2020-04-23	$11.00	$11.00	$10.65	$10.85	$10.85	5,543
2020-04-22	$10.99	$10.99	$10.74	$10.82	$10.82	9,586
2020-04-21	$10.25	$10.88	$10.25	$10.87	$10.87	7,729
2020-04-20	$10.29	$10.97	$10.25	$10.33	$10.33	15,179
2020-04-17	$10.48	$10.81	$10.23	$10.56	$10.56	15,937
2020-04-16	$10.62	$10.87	$10.10	$10.10	$10.10	11,268
2020-04-15	$10.59	$10.86	$9.95	$10.60	$10.60	13,318
2020-04-14	$10.00	$10.81	$10.00	$10.59	$10.59	26,670
2020-04-13	$9.82	$10.50	$9.76	$10.00	$10.00	13,388
2020-04-09	$9.88	$10.26	$9.46	$10.03	$10.03	48,356
2020-04-08	$9.20	$9.75	$9.19	$9.33	$9.33	11,114
2020-04-07	$9.69	$9.69	$9.22	$9.22	$9.22	8,648
2020-04-06	$9.69	$9.69	$9.26	$9.48	$9.48	5,870
2020-04-03	$9.46	$9.79	$8.81	$9.35	$9.35	2,359
2020-04-02	$9.97	$9.97	$8.79	$9.01	$9.01	25,299
2020-04-01	$9.37	$10.43	$9.15	$9.15	$9.15	23,239
2020-03-31	$10.31	$10.31	$9.32	$9.58	$9.58	17,912
2020-03-30	$9.21	$9.91	$9.21	$9.38	$9.38	9,611
2020-03-27	$9.85	$10.15	$9.18	$9.18	$9.18	15,921
2020-03-26	$9.71	$10.45	$9.19	$9.19	$9.19	35,219
2020-03-25	$9.99	$10.00	$9.58	$9.79	$9.79	11,044
2020-03-24	$9.32	$10.00	$8.51	$9.11	$9.11	15,404
2020-03-23	$9.40	$9.96	$9.27	$9.70	$9.70	14,321
2020-03-20	$9.69	$9.70	$8.84	$9.70	$9.70	6,698
2020-03-19	$9.52	$9.70	$8.05	$9.70	$9.70	35,359
2020-03-18	$9.05	$9.80	$8.61	$9.35	$9.35	22,434
2020-03-17	$9.86	$10.14	$9.18	$10.07	$10.07	28,527
2020-03-16	$9.50	$9.85	$8.17	$9.52	$9.52	31,331
2020-03-13	$10.05	$11.00	$10.05	$10.30	$10.30	21,810
2020-03-12	$10.11	$10.85	$9.90	$10.00	$10.00	25,499
2020-03-11	$10.91	$11.53	$10.83	$10.85	$10.85	18,609
2020-03-10	$11.38	$11.75	$11.00	$11.65	$11.65	33,134
2020-03-09	$11.16	$11.84	$10.90	$11.10	$11.10	37,027
2020-03-06	$11.50	$12.33	$11.10	$12.09	$12.09	43,549
2020-03-05	$13.00	$13.00	$11.90	$12.00	$12.00	31,970
2020-03-04	$12.46	$12.94	$11.76	$12.05	$12.05	34,613
2020-03-03	$11.46	$12.98	$11.46	$11.90	$11.90	32,656
2020-03-02	$11.65	$12.04	$11.00	$11.70	$11.70	20,229
2020-02-28	$11.09	$12.00	$11.09	$11.75	$11.75	27,499
2020-02-27	$12.02	$12.55	$11.16	$11.75	$11.75	49,139
2020-02-26	$12.00	$12.46	$11.87	$12.09	$12.09	16,697
2020-02-25	$12.60	$12.61	$11.85	$12.25	$12.25	20,787
2020-02-24	$12.70	$13.02	$12.43	$12.60	$12.60	17,754
2020-02-21	$13.01	$13.30	$12.81	$12.85	$12.85	6,198
2020-02-20	$12.96	$13.31	$12.90	$13.00	$13.00	10,699
2020-02-19	$13.67	$13.67	$12.90	$12.91	$12.91	27,777
2020-02-18	$12.95	$13.70	$12.32	$13.40	$13.40	36,821
2020-02-14	$12.39	$13.22	$12.22	$12.98	$12.98	27,401
2020-02-13	$12.19	$12.38	$12.15	$12.33	$12.33	2,712
2020-02-12	$12.29	$12.42	$12.29	$12.31	$12.31	3,608
2020-02-11	$12.12	$12.58	$12.12	$12.37	$12.37	7,374
2020-02-10	$12.49	$12.49	$12.25	$12.28	$12.28	4,707
2020-02-07	$12.39	$12.55	$12.14	$12.49	$12.49	9,433
2020-02-06	$12.30	$12.57	$12.10	$12.42	$12.42	20,672
2020-02-05	$12.48	$12.59	$12.41	$12.44	$12.44	2,860
2020-02-04	$12.49	$12.60	$12.30	$12.46	$12.46	15,375
2020-02-03	$12.66	$12.75	$12.34	$12.40	$12.40	7,455
2020-01-31	$12.43	$12.72	$12.43	$12.47	$12.47	8,764
2020-01-30	$12.42	$12.74	$12.11	$12.68	$12.68	10,884
2020-01-29	$12.47	$12.99	$12.33	$12.64	$12.64	11,102
2020-01-28	$12.40	$12.63	$12.10	$12.54	$12.54	14,480
2020-01-27	$12.59	$12.97	$12.21	$12.26	$12.26	13,767
2020-01-24	$12.99	$12.99	$12.60	$12.75	$12.75	14,876
2020-01-23	$12.78	$13.37	$12.60	$13.37	$13.37	7,756
2020-01-22	$12.70	$12.87	$12.51	$12.80	$12.80	14,200
2020-01-21	$12.95	$12.99	$12.62	$12.80	$12.80	25,978
2020-01-17	$13.37	$13.45	$13.35	$13.43	$13.43	12,630
2020-01-16	$13.45	$13.45	$13.35	$13.36	$13.36	19,167
2020-01-15	$13.31	$13.48	$13.25	$13.43	$13.43	24,781
2020-01-14	$13.26	$13.50	$13.26	$13.43	$13.43	17,995
2020-01-13	$13.36	$13.65	$13.28	$13.30	$13.30	8,994
2020-01-10	$13.36	$13.44	$13.10	$13.35	$13.35	13,392
2020-01-09	$13.33	$13.60	$13.22	$13.41	$13.41	13,676
2020-01-08	$13.46	$13.46	$13.12	$13.46	$13.46	22,142
2020-01-07	$13.79	$13.79	$13.50	$13.60	$13.60	13,021
2020-01-06	$13.84	$14.07	$13.33	$13.74	$13.74	20,538
2020-01-03	$14.24	$14.24	$13.91	$13.91	$13.91	4,210
2020-01-02	$14.95	$14.95	$13.89	$14.42	$14.42	12,866
2019-12-31	$14.20	$14.70	$13.98	$14.40	$14.40	12,777
2019-12-30	$14.48	$14.72	$13.90	$14.31	$14.31	20,327
2019-12-27	$14.11	$14.49	$14.11	$14.48	$14.48	10,454
2019-12-26	$14.61	$14.61	$14.04	$14.27	$14.27	18,452
2019-12-24	$14.90	$14.90	$14.65	$14.89	$14.89	2,241
2019-12-23	$14.59	$14.88	$14.54	$14.84	$14.84	5,766
2019-12-20	$14.49	$14.92	$14.08	$14.67	$14.67	14,535
2019-12-19	$14.45	$14.99	$14.45	$14.56	$14.56	7,680
2019-12-18	$14.66	$14.97	$13.91	$14.45	$14.45	25,638
2019-12-17	$14.91	$15.07	$14.45	$14.73	$14.73	7,403
2019-12-16	$15.05	$15.20	$14.79	$14.79	$14.79	10,524
2019-12-13	$13.62	$15.68	$13.62	$14.88	$14.88	34,442
2019-12-12	$13.86	$14.89	$13.51	$13.51	$13.51	21,334
2019-12-11	$13.87	$13.99	$13.25	$13.99	$13.99	5,533
2019-12-10	$13.48	$13.88	$13.48	$13.74	$13.74	4,681
2019-12-09	$14.00	$14.20	$13.14	$13.65	$13.65	12,677
2019-12-06	$13.30	$13.95	$13.30	$13.51	$13.51	12,706
2019-12-05	$13.75	$14.01	$13.26	$13.47	$13.47	20,706
2019-12-04	$14.03	$14.03	$13.67	$13.76	$13.76	10,502
2019-12-03	$13.86	$14.69	$13.72	$14.18	$14.18	14,279
2019-12-02	$14.45	$14.50	$13.87	$14.00	$14.00	15,530
2019-11-29	$13.29	$14.33	$13.29	$14.20	$14.20	17,399
2019-11-27	$13.18	$13.35	$13.00	$13.16	$13.16	26,175
2019-11-26	$13.98	$14.12	$12.97	$13.19	$13.19	47,025
2019-11-25	$14.19	$14.24	$13.78	$13.98	$13.98	17,672
2019-11-22	$13.25	$14.00	$13.25	$13.89	$13.89	24,256
2019-11-21	$13.75	$13.78	$13.10	$13.24	$13.24	25,077
2019-11-20	$14.08	$14.41	$13.78	$13.78	$13.78	22,957
2019-11-19	$14.38	$14.38	$13.95	$13.95	$13.95	15,810
2019-11-18	$14.69	$14.85	$14.10	$14.10	$14.10	25,700
2019-11-15	$15.10	$15.50	$14.70	$15.15	$15.15	27,824
2019-11-14	$15.84	$16.06	$15.39	$15.39	$15.39	46,022
2019-11-13	$17.00	$18.23	$15.29	$15.84	$15.84	94,423
2019-11-12	$16.00	$16.00	$14.93	$15.64	$15.64	17,663
2019-11-11	$15.31	$15.96	$15.31	$15.96	$15.96	10,470
2019-11-08	$15.30	$15.85	$15.30	$15.80	$15.80	6,466
2019-11-07	$15.25	$15.84	$15.15	$15.42	$15.42	15,574
2019-11-06	$15.10	$15.23	$14.89	$15.06	$15.06	6,785
2019-11-05	$15.00	$15.39	$14.70	$15.10	$15.10	16,895
2019-11-04	$15.30	$15.38	$14.75	$15.01	$15.01	14,145
2019-11-01	$15.36	$15.38	$15.02	$15.38	$15.38	20,965
2019-10-31	$15.62	$15.65	$15.17	$15.43	$15.43	9,412
2019-10-30	$15.65	$15.65	$15.30	$15.45	$15.45	14,342
2019-10-29	$16.00	$16.00	$15.36	$15.70	$15.70	5,825
2019-10-28	$15.65	$16.10	$15.31	$15.95	$15.95	35,624
2019-10-25	$15.67	$15.79	$14.90	$15.65	$15.65	18,527
2019-10-24	$15.79	$15.92	$15.66	$15.80	$15.80	15,202
2019-10-23	$15.23	$15.67	$14.69	$15.60	$15.60	16,869
2019-10-22	$15.44	$15.68	$15.11	$15.13	$15.13	20,073
2019-10-21	$14.50	$16.25	$14.05	$15.49	$15.49	63,649
2019-10-18	$14.48	$14.59	$14.05	$14.23	$14.23	14,453
2019-10-17	$13.98	$15.00	$13.98	$14.50	$14.50	14,995
2019-10-16	$14.01	$14.34	$13.79	$14.02	$14.02	9,392
2019-10-15	$13.62	$14.20	$13.62	$14.11	$14.11	13,264
2019-10-14	$14.09	$14.09	$13.62	$13.62	$13.62	3,399
2019-10-11	$14.19	$14.22	$13.42	$14.20	$14.20	35,624
2019-10-10	$14.17	$14.33	$14.00	$14.25	$14.25	15,598
2019-10-09	$14.89	$14.89	$14.00	$14.00	$14.00	20,341
2019-10-08	$14.67	$14.86	$14.44	$14.53	$14.53	17,334
2019-10-07	$14.65	$14.72	$14.43	$14.44	$14.44	6,592
2019-10-04	$14.77	$14.87	$14.42	$14.69	$14.69	3,413
2019-10-03	$14.74	$14.98	$14.26	$14.95	$14.95	8,445
2019-10-02	$14.70	$14.70	$14.27	$14.30	$14.30	11,240
2019-10-01	$15.39	$15.39	$14.60	$14.63	$14.63	22,910
2019-09-30	$15.94	$15.94	$15.05	$15.05	$15.05	30,024
2019-09-27	$15.64	$15.95	$15.58	$15.95	$15.95	3,520
2019-09-26	$15.39	$15.83	$15.39	$15.82	$15.82	3,939
2019-09-25	$15.61	$15.93	$15.45	$15.45	$15.45	16,819
2019-09-24	$15.93	$16.37	$15.55	$15.97	$15.97	14,320
2019-09-23	$16.70	$16.70	$15.76	$16.18	$16.18	19,861
2019-09-20	$15.99	$16.48	$15.64	$16.48	$16.48	46,486
2019-09-19	$15.90	$16.53	$15.59	$16.00	$16.00	27,080
2019-09-18	$15.31	$16.00	$15.31	$15.90	$15.90	22,902
2019-09-17	$14.69	$15.47	$14.69	$15.42	$15.42	19,092
2019-09-16	$14.35	$14.71	$13.50	$14.51	$14.51	10,810
2019-09-13	$13.88	$14.80	$13.88	$14.35	$14.35	14,848
2019-09-12	$13.51	$13.91	$12.50	$13.82	$13.82	85,019
2019-09-11	$13.30	$13.73	$13.30	$13.51	$13.51	20,510
2019-09-10	$13.43	$13.75	$13.10	$13.50	$13.50	42,088
2019-09-09	$13.76	$13.77	$13.51	$13.60	$13.60	8,779
2019-09-06	$13.68	$13.90	$13.51	$13.60	$13.60	8,222
2019-09-05	$14.00	$14.20	$13.50	$13.50	$13.50	12,151
2019-09-04	$14.86	$14.86	$13.92	$14.01	$14.01	18,584
2019-09-03	$14.56	$14.61	$13.85	$14.50	$14.50	25,558
2019-08-30	$14.74	$14.91	$14.48	$14.64	$14.64	4,540
2019-08-29	$14.36	$15.23	$14.36	$15.00	$15.00	8,241
2019-08-28	$14.19	$14.50	$13.93	$14.38	$14.38	9,037
2019-08-27	$14.30	$15.73	$13.77	$14.29	$14.29	31,184
2019-08-26	$14.29	$14.35	$14.15	$14.35	$14.35	3,273
2019-08-23	$14.67	$14.67	$14.14	$14.38	$14.38	6,900
2019-08-22	$14.94	$15.00	$14.43	$14.53	$14.53	7,860
2019-08-21	$14.72	$15.11	$14.36	$15.00	$15.00	12,170
2019-08-20	$14.91	$14.95	$14.67	$14.87	$14.87	2,418
2019-08-19	$14.72	$15.11	$14.72	$15.00	$15.00	13,231
2019-08-16	$14.54	$15.20	$14.54	$14.72	$14.72	9,726
2019-08-15	$15.10	$15.64	$14.23	$14.62	$14.62	43,178
2019-08-14	$15.89	$15.89	$15.21	$15.38	$15.38	17,290
2019-08-13	$15.18	$15.90	$14.89	$15.90	$15.90	33,455
2019-08-12	$14.00	$15.90	$14.00	$15.16	$15.16	97,553
2019-08-09	$13.34	$14.25	$12.26	$13.99	$13.99	51,789
2019-08-08	$12.89	$13.23	$12.59	$12.90	$12.90	19,567
2019-08-07	$11.85	$12.90	$11.85	$12.89	$12.89	17,237
2019-08-06	$11.93	$11.94	$11.56	$11.73	$11.73	23,538
2019-08-05	$11.43	$12.25	$11.05	$11.93	$11.93	10,751
2019-08-02	$11.76	$12.20	$11.10	$11.75	$11.75	22,756
2019-08-01	$12.30	$12.70	$11.00	$11.26	$11.26	33,619
2019-07-31	$12.20	$12.28	$12.08	$12.09	$12.09	40,243
2019-07-30	$12.11	$12.26	$12.10	$12.25	$12.25	27,890
2019-07-29	$12.42	$12.67	$12.26	$12.26	$12.26	9,334
2019-07-26	$12.52	$12.82	$12.11	$12.31	$12.31	7,494
2019-07-25	$12.75	$12.79	$12.03	$12.29	$12.29	17,616
2019-07-24	$12.83	$12.83	$12.64	$12.70	$12.70	15,837
2019-07-23	$13.00	$13.13	$12.60	$12.79	$12.79	22,174
2019-07-22	$13.24	$13.25	$12.90	$12.94	$12.94	40,076
2019-07-19	$13.20	$13.29	$13.00	$13.10	$13.10	13,183
2019-07-18	$13.15	$13.33	$13.00	$13.25	$13.25	21,034
2019-07-17	$13.38	$13.38	$13.00	$13.05	$13.05	3,065
2019-07-16	$13.13	$13.49	$13.00	$13.49	$13.49	11,288
2019-07-15	$13.07	$13.46	$13.07	$13.46	$13.46	1,038
2019-07-12	$13.39	$13.76	$13.05	$13.05	$13.05	15,233
2019-07-11	$13.52	$13.63	$13.21	$13.61	$13.61	9,313
2019-07-10	$13.40	$13.63	$13.00	$13.63	$13.63	19,207
2019-07-09	$13.02	$13.37	$12.99	$13.37	$13.37	14,192
2019-07-08	$13.18	$13.37	$12.99	$13.00	$13.00	16,872
2019-07-05	$13.19	$13.48	$12.93	$13.48	$13.48	5,080
2019-07-03	$13.27	$13.47	$13.10	$13.25	$13.25	13,761
2019-07-02	$13.21	$13.50	$12.83	$13.23	$13.23	16,697
2019-07-01	$13.43	$13.76	$12.85	$13.21	$13.21	42,869
2019-06-28	$13.00	$13.50	$13.00	$13.25	$13.25	28,287
2019-06-27	$13.06	$13.45	$13.00	$13.00	$13.00	17,347
2019-06-26	$13.86	$13.86	$13.04	$13.25	$13.25	7,957
2019-06-25	$13.75	$13.75	$13.14	$13.23	$13.23	17,969
2019-06-24	$14.00	$14.00	$13.47	$13.70	$13.70	17,760
2019-06-21	$13.73	$13.98	$13.21	$13.98	$13.98	26,304
2019-06-20	$13.38	$13.85	$13.38	$13.69	$13.69	23,084
2019-06-19	$13.26	$13.62	$13.01	$13.21	$13.21	16,500
2019-06-18	$13.92	$13.92	$13.00	$13.34	$13.34	21,237
2019-06-17	$13.04	$13.55	$13.00	$13.35	$13.35	9,000
2019-06-14	$12.74	$13.76	$12.13	$13.20	$13.20	6,821
2019-06-13	$12.56	$13.22	$12.32	$12.80	$12.80	24,608
2019-06-12	$12.46	$12.75	$12.43	$12.75	$12.75	12,446
2019-06-11	$12.39	$12.80	$11.98	$12.25	$12.25	13,477
2019-06-10	$12.60	$12.90	$12.59	$12.81	$12.81	22,136
2019-06-07	$12.10	$12.54	$11.80	$12.54	$12.54	35,212
2019-06-06	$12.28	$12.38	$12.10	$12.10	$12.10	8,968
2019-06-05	$12.00	$12.32	$11.33	$12.18	$12.18	37,485
2019-06-04	$11.63	$12.51	$11.55	$11.82	$11.82	23,042
2019-06-03	$11.72	$11.90	$11.23	$11.75	$11.75	22,097
2019-05-31	$11.72	$12.18	$11.11	$11.82	$11.82	17,742
2019-05-30	$11.40	$12.09	$11.25	$12.09	$12.09	102,702
2019-05-29	$10.38	$11.50	$10.38	$11.50	$11.50	54,311
2019-05-28	$10.65	$10.85	$9.98	$10.25	$10.25	41,553
2019-05-24	$10.67	$10.80	$10.23	$10.75	$10.75	24,984
2019-05-23	$10.54	$10.86	$10.50	$10.82	$10.82	2,446
2019-05-22	$11.26	$11.40	$10.60	$10.94	$10.94	8,492
2019-05-21	$10.94	$11.35	$10.74	$11.03	$11.03	17,374
2019-05-20	$11.81	$11.81	$10.00	$11.35	$11.35	10,918
2019-05-17	$11.63	$12.05	$11.40	$12.05	$12.05	6,134
2019-05-16	$12.55	$12.56	$11.63	$11.82	$11.82	9,487
2019-05-15	$12.22	$12.61	$11.91	$12.46	$12.46	19,252
2019-05-14	$11.65	$12.45	$11.32	$12.06	$12.06	27,156
2019-05-13	$11.90	$11.91	$11.36	$11.65	$11.65	11,712
2019-05-10	$11.45	$12.23	$11.45	$11.76	$11.76	30,886
2019-05-09	$11.40	$11.50	$11.25	$11.26	$11.26	9,501
2019-05-08	$11.21	$11.43	$10.66	$11.16	$11.16	6,652
2019-05-07	$11.29	$11.71	$11.02	$11.09	$11.09	9,843
2019-05-06	$11.12	$11.88	$10.81	$11.35	$11.35	4,324
2019-05-03	$11.36	$11.64	$11.25	$11.27	$11.27	8,776
2019-05-02	$11.25	$11.47	$10.58	$11.36	$11.36	31,138
2019-05-01	$11.63	$11.84	$11.20	$11.26	$11.26	28,258
2019-04-30	$11.85	$12.00	$11.38	$11.62	$11.62	53,238
2019-04-29	$11.54	$12.00	$11.50	$11.88	$11.88	10,181
2019-04-26	$11.61	$11.90	$11.61	$11.68	$11.68	7,381
2019-04-25	$11.90	$12.20	$11.50	$11.68	$11.68	11,920
2019-04-24	$12.10	$12.25	$11.82	$11.88	$11.88	13,291
2019-04-23	$12.24	$12.24	$11.85	$12.02	$12.02	14,867
2019-04-22	$12.34	$12.50	$11.60	$12.17	$12.17	52,628
2019-04-18	$12.24	$12.35	$12.21	$12.26	$12.26	10,771
2019-04-17	$12.06	$12.34	$11.85	$12.12	$12.12	16,359
2019-04-16	$12.09	$12.60	$12.09	$12.12	$12.12	25,578
2019-04-15	$11.95	$12.30	$11.91	$12.30	$12.30	11,647
2019-04-12	$12.15	$12.25	$11.95	$11.95	$11.95	12,010
2019-04-11	$12.05	$12.30	$11.97	$12.30	$12.30	18,117
2019-04-10	$12.11	$12.15	$11.83	$12.05	$12.05	16,728
2019-04-09	$12.02	$12.25	$12.00	$12.03	$12.03	9,584
2019-04-08	$12.14	$12.25	$11.90	$12.06	$12.06	23,875
2019-04-05	$11.93	$12.25	$11.54	$12.18	$12.18	32,385
2019-04-04	$12.03	$12.25	$11.52	$11.90	$11.90	57,852
2019-04-03	$12.47	$12.47	$12.02	$12.02	$12.02	27,370
2019-04-02	$12.47	$12.64	$12.17	$12.34	$12.34	28,742
2019-04-01	$13.20	$13.20	$12.50	$12.60	$12.60	32,014
2019-03-29	$13.28	$13.29	$13.11	$13.12	$13.12	11,465
2019-03-28	$13.17	$13.32	$13.00	$13.02	$13.02	12,101
2019-03-27	$13.25	$13.76	$13.19	$13.20	$13.20	13,484
2019-03-26	$13.38	$13.38	$13.06	$13.14	$13.14	6,634
2019-03-25	$13.14	$13.25	$13.14	$13.25	$13.25	18,032
2019-03-22	$13.15	$13.74	$13.00	$13.15	$13.15	33,462
2019-03-21	$13.98	$14.19	$13.80	$14.02	$14.02	20,664
2019-03-20	$13.88	$14.10	$13.11	$13.91	$13.91	16,407
2019-03-19	$13.60	$14.13	$13.20	$13.69	$13.69	36,574
2019-03-18	$14.03	$14.44	$13.37	$13.37	$13.37	55,376
2019-03-15	$14.42	$14.89	$14.32	$14.70	$14.70	15,956
2019-03-14	$15.26	$15.41	$14.28	$14.42	$14.42	38,032
2019-03-13	$15.50	$15.50	$15.04	$15.25	$15.25	14,760
2019-03-12	$15.54	$15.58	$15.41	$15.46	$15.46	4,058
2019-03-11	$15.43	$15.98	$15.26	$15.52	$15.52	12,879
2019-03-08	$15.50	$15.75	$15.02	$15.29	$15.29	18,622
2019-03-07	$15.71	$16.09	$15.02	$15.79	$15.79	15,204
2019-03-06	$15.68	$15.68	$15.20	$15.49	$15.49	11,550
2019-03-05	$15.12	$16.75	$15.12	$15.94	$15.94	65,844
2019-03-04	$15.00	$15.29	$14.24	$15.16	$15.16	53,988
2019-03-01	$15.26	$15.27	$14.60	$15.13	$15.13	44,842
2019-02-28	$14.57	$15.28	$14.57	$15.28	$15.28	10,485
2019-02-27	$14.18	$15.01	$14.10	$14.60	$14.60	11,106
2019-02-26	$14.54	$14.64	$14.17	$14.32	$14.32	25,474
2019-02-25	$14.50	$15.06	$14.25	$14.27	$14.27	27,031
2019-02-22	$14.20	$15.00	$13.65	$14.78	$14.78	76,494
2019-02-21	$14.75	$15.06	$14.52	$14.65	$14.65	31,156
2019-02-20	$15.41	$15.75	$14.66	$14.90	$14.90	24,648
2019-02-19	$15.14	$15.95	$14.54	$15.81	$15.81	20,213
2019-02-15	$14.36	$15.35	$14.36	$15.30	$15.30	11,642
2019-02-14	$14.80	$14.89	$14.50	$14.50	$14.50	5,602
2019-02-13	$14.84	$15.15	$14.35	$14.75	$14.75	18,340
2019-02-12	$15.22	$15.36	$14.90	$15.00	$15.00	6,693
2019-02-11	$15.53	$15.53	$15.14	$15.18	$15.18	3,503
2019-02-08	$15.08	$15.40	$15.01	$15.01	$15.01	3,919
2019-02-07	$15.00	$15.38	$14.85	$15.38	$15.38	1,761
2019-02-06	$14.88	$15.47	$14.88	$15.00	$15.00	3,061
2019-02-05	$15.18	$15.32	$14.70	$14.76	$14.76	10,631
2019-02-04	$15.28	$15.55	$15.25	$15.30	$15.30	16,735
2019-02-01	$15.61	$15.75	$15.28	$15.28	$15.28	15,740
2019-01-31	$15.33	$15.88	$15.31	$15.60	$15.60	3,766
2019-01-30	$14.80	$15.70	$14.70	$15.70	$15.70	8,450
2019-01-29	$14.80	$14.80	$14.43	$14.70	$14.70	2,818
2019-01-28	$14.65	$14.90	$14.30	$14.75	$14.75	3,942
2019-01-25	$14.60	$15.05	$14.28	$14.93	$14.93	8,914
2019-01-24	$14.50	$14.60	$14.05	$14.60	$14.60	7,647
2019-01-23	$14.38	$14.90	$14.31	$14.31	$14.31	10,477
2019-01-22	$14.82	$15.11	$14.22	$14.22	$14.22	10,962
2019-01-18	$14.41	$15.20	$14.41	$15.15	$15.15	17,755
2019-01-17	$14.48	$16.25	$14.48	$15.02	$15.02	65,177
2019-01-16	$14.52	$14.94	$13.97	$14.60	$14.60	20,212
2019-01-15	$13.76	$14.31	$13.64	$14.30	$14.30	7,143
2019-01-14	$14.04	$14.12	$13.58	$13.75	$13.75	4,326
2019-01-11	$14.64	$14.64	$13.97	$14.31	$14.31	11,613
2019-01-10	$14.20	$15.00	$14.08	$14.88	$14.88	17,289
2019-01-09	$13.56	$14.24	$13.56	$14.24	$14.24	28,955
2019-01-08	$12.88	$13.87	$12.88	$13.54	$13.54	27,893
2019-01-07	$13.44	$13.77	$12.80	$13.10	$13.10	61,420
2019-01-04	$13.59	$13.66	$13.29	$13.35	$13.35	37,037
2019-01-03	$14.17	$14.24	$13.50	$13.61	$13.61	11,796
2019-01-02	$14.01	$14.45	$13.61	$14.45	$14.45	16,099
2018-12-31	$13.51	$15.00	$13.50	$14.45	$14.45	28,885
2018-12-28	$14.04	$14.04	$12.02	$13.85	$13.85	24,669
2018-12-27	$14.16	$14.95	$13.48	$14.15	$14.15	15,534
2018-12-26	$15.00	$15.00	$14.01	$14.24	$14.24	27,788
2018-12-24	$14.03	$14.03	$13.49	$13.84	$13.84	28,865
2018-12-21	$14.69	$14.69	$13.00	$13.99	$13.99	62,565
2018-12-20	$14.75	$14.75	$12.85	$13.93	$13.93	44,233
2018-12-19	$15.00	$15.15	$14.41	$14.47	$14.47	24,140
2018-12-18	$15.84	$15.84	$14.57	$15.10	$15.10	35,897
2018-12-17	$15.28	$15.39	$14.70	$15.39	$15.39	48,671
2018-12-14	$15.38	$15.92	$15.04	$15.25	$15.25	10,086
2018-12-13	$15.70	$15.95	$15.30	$15.39	$15.39	19,234
2018-12-12	$16.00	$16.00	$15.31	$16.00	$16.00	14,038
2018-12-11	$16.00	$16.00	$15.30	$15.90	$15.90	5,977
2018-12-10	$15.76	$15.99	$15.39	$15.96	$15.96	14,856
2018-12-07	$15.86	$16.00	$15.65	$15.93	$15.93	5,025
2018-12-06	$16.10	$16.29	$15.39	$16.00	$16.00	14,748
2018-12-04	$16.42	$16.42	$15.71	$16.32	$16.32	8,812
2018-12-03	$16.10	$16.99	$15.82	$16.53	$16.53	16,171
2018-11-30	$14.77	$16.44	$14.77	$15.85	$15.85	43,892
2018-11-29	$15.06	$15.85	$14.61	$14.61	$14.61	25,032
2018-11-28	$15.06	$15.80	$14.92	$15.42	$15.42	18,278
2018-11-27	$14.91	$15.55	$14.53	$15.05	$15.05	14,381
2018-11-26	$15.13	$15.63	$14.71	$14.94	$14.94	11,397
2018-11-23	$15.42	$15.54	$14.92	$14.95	$14.95	6,787
2018-11-21	$14.69	$15.56	$14.48	$15.56	$15.56	17,075
2018-11-20	$14.75	$15.90	$14.00	$14.70	$14.70	23,893
2018-11-19	$15.50	$16.16	$14.87	$15.03	$15.03	22,409
2018-11-16	$15.59	$16.47	$15.01	$15.51	$15.51	64,306
2018-11-15	$15.92	$16.13	$15.53	$15.70	$15.70	27,367
2018-11-14	$16.73	$16.93	$15.51	$16.06	$16.06	20,728
2018-11-13	$16.72	$16.80	$15.97	$16.51	$16.51	12,387
2018-11-12	$16.72	$16.89	$16.26	$16.58	$16.58	12,917
2018-11-09	$16.83	$17.02	$15.82	$16.90	$16.90	29,347
2018-11-08	$17.54	$17.54	$16.76	$17.03	$17.03	13,369
2018-11-07	$17.10	$17.85	$16.50	$17.36	$17.36	33,266
2018-11-06	$16.78	$17.47	$16.43	$16.43	$16.43	27,342
2018-11-05	$17.71	$17.78	$16.73	$16.82	$16.82	25,442
2018-11-02	$18.62	$18.62	$17.08	$17.63	$17.63	31,138
2018-11-01	$18.07	$19.14	$17.38	$18.79	$18.79	38,202
2018-10-31	$17.67	$18.14	$17.33	$18.14	$18.14	11,165
2018-10-30	$17.75	$18.19	$17.56	$17.70	$17.70	7,634
2018-10-29	$18.71	$18.71	$16.44	$17.72	$17.72	11,470
2018-10-26	$18.59	$18.68	$17.87	$18.58	$18.58	24,722
2018-10-25	$17.81	$18.74	$17.55	$18.70	$18.70	67,216
2018-10-24	$17.72	$18.31	$17.49	$17.98	$17.98	50,810
2018-10-23	$16.63	$17.90	$16.33	$17.72	$17.72	51,287
2018-10-22	$17.08	$17.20	$16.36	$16.90	$16.90	26,484
2018-10-19	$16.95	$17.43	$16.92	$17.21	$17.21	11,941
2018-10-18	$17.00	$17.37	$16.27	$17.00	$17.00	33,559
2018-10-17	$17.01	$17.10	$16.62	$17.00	$17.00	21,607
2018-10-16	$16.41	$17.33	$16.35	$17.00	$17.00	48,320
2018-10-15	$17.14	$17.68	$16.58	$16.94	$16.94	20,573
2018-10-12	$17.05	$17.45	$16.48	$17.14	$17.14	34,891
2018-10-11	$16.22	$17.08	$16.09	$17.05	$17.05	34,471
2018-10-10	$16.69	$16.79	$15.81	$16.50	$16.50	48,993
2018-10-09	$16.93	$17.41	$16.70	$16.84	$16.84	56,401
2018-10-08	$17.47	$17.47	$16.94	$17.21	$17.21	58,004
2018-10-05	$18.14	$18.14	$17.14	$17.53	$17.53	59,233
2018-10-04	$18.71	$18.71	$18.06	$18.32	$18.32	57,460
2018-10-03	$17.91	$20.00	$17.56	$18.62	$18.62	162,411
2018-10-02	$17.50	$18.27	$16.95	$18.07	$18.07	100,478
2018-10-01	$17.97	$18.30	$17.50	$17.51	$17.51	81,231
2018-09-28	$18.09	$18.25	$17.70	$17.86	$17.86	85,779
2018-09-27	$17.52	$18.10	$17.35	$17.50	$17.50	58,194
2018-09-26	$17.75	$17.75	$17.29	$17.50	$17.50	93,811
2018-09-25	$18.00	$18.32	$17.13	$17.35	$17.35	308,899
2018-09-24	$21.53	$22.45	$21.00	$21.32	$21.32	23,834
2018-09-21	$23.14	$23.33	$21.84	$21.84	$21.84	41,173
2018-09-20	$21.97	$22.72	$21.68	$22.40	$22.40	25,940
2018-09-19	$20.87	$22.50	$20.80	$22.09	$22.09	31,240
2018-09-18	$21.71	$22.25	$20.32	$21.17	$21.17	38,897
2018-09-17	$22.26	$22.60	$21.38	$22.16	$22.16	22,279
2018-09-14	$22.89	$23.25	$22.15	$22.49	$22.49	24,502
2018-09-13	$23.87	$23.93	$22.50	$23.01	$23.01	21,508
2018-09-12	$23.31	$23.72	$23.00	$23.43	$23.43	26,488
2018-09-11	$21.85	$24.00	$21.01	$23.39	$23.39	53,907
2018-09-10	$23.00	$23.21	$21.43	$21.71	$21.71	20,912
2018-09-07	$22.67	$23.14	$21.89	$22.65	$22.65	37,834
2018-09-06	$22.52	$23.25	$22.37	$23.01	$23.01	48,705
2018-09-05	$23.00	$23.40	$22.19	$22.82	$22.82	103,384
2018-09-04	$21.93	$22.26	$20.80	$22.19	$22.19	101,431
2018-08-31	$21.15	$22.00	$20.20	$21.93	$21.93	78,915
2018-08-30	$22.00	$23.33	$21.16	$22.17	$22.17	151,375
2018-08-29	$27.50	$29.55	$20.07	$21.43	$21.43	1,144,990
2018-08-28	$15.55	$16.00	$15.52	$15.66	$15.66	51,199
2018-08-27	$16.30	$16.30	$15.42	$15.55	$15.55	20,314
2018-08-24	$15.75	$16.56	$15.29	$16.30	$16.30	20,946
2018-08-23	$15.72	$15.80	$15.47	$15.74	$15.74	8,497
2018-08-22	$15.52	$15.74	$15.28	$15.48	$15.48	9,203
2018-08-21	$15.60	$15.97	$15.30	$15.51	$15.51	16,601
2018-08-20	$16.41	$16.41	$15.20	$15.71	$15.71	10,162
2018-08-17	$15.88	$16.35	$15.88	$16.28	$16.28	12,089
2018-08-16	$16.32	$16.32	$15.28	$15.63	$15.63	6,117
2018-08-15	$15.74	$16.79	$15.27	$15.52	$15.52	4,675
2018-08-14	$16.30	$16.76	$15.21	$15.82	$15.82	18,079
2018-08-13	$15.56	$17.12	$15.35	$16.12	$16.12	25,487
2018-08-10	$16.25	$17.29	$14.58	$15.11	$15.11	81,103
2018-08-09	$19.08	$19.49	$16.25	$17.60	$17.60	59,305
2018-08-08	$16.87	$19.50	$16.75	$19.45	$19.45	78,084
2018-08-07	$16.27	$17.09	$16.04	$16.66	$16.66	23,387
2018-08-06	$15.60	$16.49	$15.40	$16.19	$16.19	26,370
2018-08-03	$16.62	$16.66	$14.90	$15.63	$15.63	58,700
2018-08-02	$14.50	$14.75	$14.08	$14.75	$14.75	3,739
2018-08-01	$14.41	$14.66	$13.60	$14.40	$14.40	12,880
2018-07-31	$14.00	$14.95	$14.00	$14.31	$14.31	14,746
2018-07-30	$14.82	$14.92	$13.99	$13.99	$13.99	18,680
2018-07-27	$14.76	$14.95	$14.00	$14.00	$14.00	12,512
2018-07-26	$14.51	$15.50	$14.25	$14.26	$14.26	9,906
2018-07-25	$14.40	$14.67	$14.00	$14.42	$14.42	11,288
2018-07-24	$14.75	$15.14	$14.35	$14.45	$14.45	11,434
2018-07-23	$15.56	$15.56	$14.50	$14.61	$14.61	10,975
2018-07-20	$14.83	$15.50	$14.68	$15.25	$15.25	14,870
2018-07-19	$14.82	$15.74	$14.07	$14.56	$14.56	18,062
2018-07-18	$15.29	$15.29	$14.35	$14.35	$14.35	34,902
2018-07-17	$15.89	$15.92	$15.10	$15.57	$15.57	16,515
2018-07-16	$16.73	$17.75	$15.10	$15.74	$15.74	49,149
2018-07-13	$15.47	$16.79	$15.47	$16.17	$16.17	59,884
2018-07-12	$17.25	$17.25	$14.65	$15.47	$15.47	206,175
2018-07-11	$13.53	$13.75	$13.08	$13.08	$13.08	15,347
2018-07-10	$12.81	$13.61	$12.80	$13.32	$13.32	11,178
2018-07-09	$13.31	$13.31	$12.75	$12.89	$12.89	18,062
2018-07-06	$13.47	$13.74	$13.21	$13.43	$13.43	5,854
2018-07-05	$13.40	$13.79	$13.30	$13.79	$13.79	12,702
2018-07-03	$13.52	$13.76	$13.28	$13.28	$13.28	4,814
2018-07-02	$13.75	$14.00	$13.39	$13.86	$13.86	15,479
2018-06-29	$14.30	$14.39	$13.70	$14.39	$14.39	23,492
2018-06-28	$14.29	$14.75	$14.02	$14.31	$14.31	9,076
2018-06-27	$14.44	$14.85	$14.17	$14.85	$14.85	9,737
2018-06-26	$14.24	$15.00	$13.28	$14.52	$14.52	15,596
2018-06-25	$14.76	$15.19	$14.70	$14.70	$14.70	15,444
2018-06-22	$14.57	$14.86	$13.98	$14.86	$14.86	23,332
2018-06-21	$15.25	$15.30	$14.45	$14.64	$14.64	15,471
2018-06-20	$15.30	$15.63	$15.19	$15.39	$15.39	4,956
2018-06-19	$15.40	$16.00	$15.30	$15.31	$15.31	7,261
2018-06-18	$15.33	$15.75	$15.33	$15.40	$15.40	4,432
2018-06-15	$15.50	$15.94	$15.04	$15.06	$15.06	12,393
2018-06-14	$16.00	$16.00	$15.54	$15.54	$15.54	13,115
2018-06-13	$15.37	$16.00	$15.28	$15.56	$15.56	20,544
2018-06-12	$16.50	$16.85	$15.37	$15.56	$15.56	38,621
2018-06-11	$15.50	$15.93	$15.45	$15.78	$15.78	16,471
2018-06-08	$15.15	$15.50	$15.15	$15.50	$15.50	10,335
2018-06-07	$15.58	$15.58	$15.04	$15.17	$15.17	11,652
2018-06-06	$15.43	$15.92	$15.39	$15.54	$15.54	23,044
2018-06-05	$16.70	$16.70	$15.25	$15.41	$15.41	43,463
2018-06-04	$16.34	$16.97	$15.25	$16.75	$16.75	19,431
2018-06-01	$16.40	$16.40	$15.64	$16.20	$16.20	27,920
2018-05-31	$16.40	$16.77	$16.31	$16.39	$16.39	7,683
2018-05-30	$16.56	$16.88	$16.32	$16.40	$16.40	6,597
2018-05-29	$16.14	$16.99	$16.14	$16.80	$16.80	4,121
2018-05-25	$17.10	$17.10	$16.25	$16.25	$16.25	4,844
2018-05-24	$16.80	$17.31	$16.32	$16.67	$16.67	11,998
2018-05-23	$16.50	$17.57	$16.30	$17.34	$17.34	56,007
2018-05-22	$17.31	$17.31	$16.54	$16.56	$16.56	17,273
2018-05-21	$16.18	$17.45	$16.18	$17.45	$17.45	19,811
2018-05-18	$16.79	$17.12	$16.10	$16.16	$16.16	19,782
2018-05-17	$16.32	$16.75	$16.20	$16.74	$16.74	21,198
2018-05-16	$17.59	$17.60	$16.10	$16.21	$16.21	71,798
2018-05-15	$17.98	$18.00	$16.82	$17.49	$17.49	45,574
2018-05-14	$18.75	$18.85	$18.08	$18.08	$18.08	27,309
2018-05-11	$18.77	$19.00	$18.75	$18.93	$18.93	18,268
2018-05-10	$18.95	$19.08	$18.80	$18.90	$18.90	13,351
2018-05-09	$19.36	$19.70	$18.80	$18.98	$18.98	45,043
2018-05-08	$19.40	$19.79	$19.29	$19.45	$19.45	11,126
2018-05-07	$19.44	$19.78	$19.31	$19.54	$19.54	11,920
2018-05-04	$19.37	$19.58	$19.30	$19.58	$19.58	17,204
2018-05-03	$19.60	$19.62	$19.33	$19.33	$19.33	4,193
2018-05-02	$19.31	$19.86	$19.26	$19.46	$19.46	14,610
2018-05-01	$19.50	$19.58	$19.17	$19.40	$19.40	12,086
2018-04-30	$19.14	$19.65	$19.14	$19.46	$19.46	19,483
2018-04-27	$19.98	$19.98	$19.25	$19.25	$19.25	10,550
2018-04-26	$19.43	$19.99	$19.22	$19.58	$19.58	26,745
2018-04-25	$19.85	$19.85	$19.22	$19.40	$19.40	9,440
2018-04-24	$19.40	$19.99	$19.27	$19.99	$19.99	33,185
2018-04-23	$19.92	$19.98	$19.62	$19.98	$19.98	12,379
2018-04-20	$20.30	$20.44	$19.62	$19.84	$19.84	6,092
2018-04-19	$19.99	$20.57	$19.62	$20.50	$20.50	36,493
2018-04-18	$20.50	$21.00	$19.50	$19.97	$19.97	25,750
2018-04-17	$19.99	$20.11	$19.25	$19.67	$19.67	11,733
2018-04-16	$19.80	$19.99	$19.40	$19.57	$19.57	7,025
2018-04-13	$19.75	$19.78	$19.40	$19.57	$19.57	8,380
2018-04-12	$19.80	$20.24	$19.31	$19.83	$19.83	20,267
2018-04-11	$19.79	$20.30	$19.53	$19.62	$19.62	25,164
2018-04-10	$19.89	$19.89	$19.26	$19.63	$19.63	21,409
2018-04-09	$20.96	$20.96	$19.05	$19.49	$19.49	62,387
2018-04-06	$20.40	$21.10	$20.02	$20.59	$20.59	87,991
2018-04-05	$19.59	$20.39	$19.01	$19.93	$19.93	56,624
2018-04-04	$19.00	$19.49	$18.80	$18.90	$18.90	8,201
2018-04-03	$20.49	$20.49	$19.02	$19.17	$19.17	14,891
2018-04-02	$20.40	$20.40	$18.74	$19.00	$19.00	39,655
2018-03-29	$19.47	$19.65	$19.01	$19.18	$19.18	6,958
2018-03-28	$19.79	$20.40	$18.75	$19.05	$19.05	46,561
2018-03-27	$19.77	$20.00	$19.50	$19.79	$19.79	20,012
2018-03-26	$20.35	$20.46	$19.25	$19.83	$19.83	50,713
2018-03-23	$21.04	$21.69	$20.05	$20.28	$20.28	76,997
2018-03-22	$20.81	$21.43	$20.60	$21.30	$21.30	66,095
2018-03-21	$23.24	$23.24	$20.71	$20.75	$20.75	76,473
2018-03-20	$25.85	$25.93	$22.00	$23.07	$23.07	150,761
2018-03-19	$20.70	$32.28	$20.10	$26.34	$26.34	546,624
2018-03-16	$20.10	$20.65	$19.94	$20.65	$20.65	9,896
2018-03-15	$20.28	$20.47	$20.00	$20.41	$20.41	18,659
2018-03-14	$20.61	$20.61	$19.81	$19.82	$19.82	14,132
2018-03-13	$19.97	$20.65	$19.60	$20.30	$20.30	13,856
2018-03-12	$20.30	$20.60	$19.03	$19.76	$19.76	77,959
2018-03-09	$21.81	$21.81	$20.00	$20.29	$20.29	29,095
2018-03-08	$21.20	$21.99	$20.25	$20.33	$20.33	25,840
2018-03-07	$21.10	$22.63	$20.80	$20.80	$20.80	29,997
2018-03-06	$20.55	$21.40	$20.55	$20.91	$20.91	11,085
2018-03-05	$21.50	$21.99	$20.73	$20.95	$20.95	17,576
2018-03-02	$20.81	$21.99	$20.52	$21.11	$21.11	23,517
2018-03-01	$21.99	$22.45	$20.71	$20.71	$20.71	40,770
2018-02-28	$22.07	$22.24	$21.08	$21.43	$21.43	14,820
2018-02-27	$23.00	$23.14	$21.87	$22.16	$22.16	25,811
2018-02-26	$23.46	$23.46	$22.30	$22.44	$22.44	10,515
2018-02-23	$23.70	$23.70	$22.20	$22.44	$22.44	14,831
2018-02-22	$23.50	$24.28	$22.30	$22.63	$22.63	32,745
2018-02-21	$24.72	$25.20	$22.50	$22.72	$22.72	37,560
2018-02-20	$25.35	$25.35	$24.10	$24.46	$24.46	31,897
2018-02-16	$26.65	$26.65	$25.02	$25.39	$25.39	23,078
2018-02-15	$25.71	$26.79	$25.55	$26.50	$26.50	52,462
2018-02-14	$24.85	$25.44	$24.01	$24.86	$24.86	42,519
2018-02-13	$20.00	$27.24	$19.82	$24.79	$24.79	132,329
2018-02-12	$20.50	$21.74	$20.01	$20.02	$20.02	16,169
2018-02-09	$22.00	$22.00	$19.11	$20.16	$20.16	49,170
2018-02-08	$21.14	$21.50	$20.00	$21.47	$21.47	33,748
2018-02-07	$18.99	$20.84	$18.98	$19.90	$19.90	17,351
2018-02-06	$18.58	$19.50	$18.37	$18.80	$18.80	35,466
2018-02-05	$19.80	$21.00	$19.26	$19.30	$19.30	20,594
2018-02-02	$20.63	$21.00	$19.77	$19.77	$19.77	22,432
2018-02-01	$21.28	$21.28	$20.65	$20.90	$20.90	5,016
2018-01-31	$21.51	$21.99	$20.56	$20.65	$20.65	9,337
2018-01-30	$21.07	$21.79	$20.70	$20.70	$20.70	16,426
2018-01-29	$21.99	$22.86	$20.66	$21.72	$21.72	45,575
2018-01-26	$21.22	$21.81	$20.74	$21.77	$21.77	15,730
2018-01-25	$21.27	$21.27	$20.43	$20.86	$20.86	16,338
2018-01-24	$21.41	$21.45	$19.93	$20.86	$20.86	35,592
2018-01-23	$20.34	$21.03	$19.56	$20.66	$20.66	45,324
2018-01-22	$20.60	$21.23	$20.31	$20.34	$20.34	15,533
2018-01-19	$21.97	$21.97	$20.60	$20.60	$20.60	31,365
2018-01-18	$20.02	$20.86	$19.92	$20.41	$20.41	35,574
2018-01-17	$21.01	$21.87	$19.80	$20.10	$20.10	76,483
2018-01-16	$21.50	$22.38	$21.01	$21.01	$21.01	38,526
2018-01-12	$22.79	$23.08	$21.50	$21.50	$21.50	19,931
2018-01-11	$23.50	$24.78	$21.70	$22.46	$22.46	63,747
2018-01-10	$23.17	$24.85	$23.17	$23.34	$23.34	23,141
2018-01-09	$24.01	$24.01	$23.09	$23.25	$23.25	22,398
2018-01-08	$24.71	$24.94	$24.10	$24.11	$24.11	18,427
2018-01-05	$24.69	$25.20	$24.29	$24.43	$24.43	27,195
2018-01-04	$24.63	$25.15	$24.13	$24.84	$24.84	28,459
2018-01-03	$23.46	$24.95	$23.02	$24.49	$24.49	39,700
2018-01-02	$23.37	$24.88	$23.28	$23.87	$23.87	47,142
2017-12-29	$23.35	$24.00	$21.22	$22.97	$22.97	46,162
2017-12-28	$21.01	$23.23	$20.95	$23.23	$23.23	66,087
2017-12-27	$23.74	$23.74	$20.61	$21.06	$21.06	140,917
2017-12-26	$24.59	$25.53	$23.01	$24.03	$24.03	86,584
2017-12-22	$23.99	$25.41	$23.25	$24.95	$24.95	62,811
2017-12-21	$24.00	$24.70	$23.00	$23.25	$23.25	94,960
2017-12-20	$19.20	$25.06	$19.10	$23.70	$23.70	394,663
2017-12-19	$20.84	$22.49	$17.01	$18.16	$18.16	125,622
2017-12-18	$23.00	$23.50	$19.01	$19.05	$19.05	199,005
2017-12-15	$23.00	$23.75	$22.51	$22.55	$22.55	72,520
2017-12-14	$24.10	$24.76	$21.35	$23.50	$23.50	163,867
2017-12-13	$28.50	$29.00	$24.00	$24.11	$24.11	167,811
2017-12-12	$29.50	$30.00	$28.50	$28.89	$28.89	78,488
2017-12-11	$30.00	$30.89	$28.50	$29.50	$29.50	72,556
2017-12-08	$30.30	$31.00	$30.00	$30.01	$30.01	24,529
2017-12-07	$30.32	$31.49	$30.00	$30.24	$30.24	23,645
2017-12-06	$30.42	$31.53	$30.15	$30.38	$30.38	23,223
2017-12-05	$30.55	$31.94	$30.00	$30.89	$30.89	45,190
2017-12-04	$30.85	$33.10	$30.85	$31.36	$31.36	31,396
2017-12-01	$30.84	$31.91	$30.45	$30.56	$30.56	33,583
2017-11-30	$33.05	$33.05	$31.04	$31.74	$31.74	25,935
2017-11-29	$34.23	$34.23	$32.21	$33.09	$33.09	19,552
2017-11-28	$33.73	$34.45	$33.01	$33.45	$33.45	24,068
2017-11-27	$34.99	$34.99	$32.75	$33.08	$33.08	28,725
2017-11-24	$35.49	$35.49	$33.25	$34.45	$34.45	20,755
2017-11-22	$35.28	$35.46	$34.60	$35.02	$35.02	25,338
2017-11-21	$33.98	$35.00	$33.50	$34.48	$34.48	23,197
2017-11-20	$30.73	$34.06	$30.45	$33.07	$33.07	41,163
2017-11-17	$33.72	$33.72	$30.50	$30.89	$30.89	50,673
2017-11-16	$34.10	$34.40	$32.55	$33.16	$33.16	40,157
2017-11-15	$34.91	$34.91	$33.82	$34.11	$34.11	17,984
2017-11-14	$35.20	$35.43	$34.48	$34.65	$34.65	15,313
2017-11-13	$35.42	$35.42	$33.70	$34.50	$34.50	26,298
2017-11-10	$36.00	$36.27	$34.17	$34.50	$34.50	42,253
2017-11-09	$35.26	$36.23	$35.26	$35.76	$35.76	16,573
2017-11-08	$36.76	$36.77	$35.76	$35.99	$35.99	15,813
2017-11-07	$36.10	$36.47	$35.25	$35.70	$35.70	39,846
2017-11-06	$38.08	$39.19	$35.75	$36.80	$36.80	33,481
2017-11-03	$39.25	$40.00	$36.39	$37.62	$37.62	39,148
2017-11-02	$39.03	$41.00	$37.84	$38.70	$38.70	155,383
2017-11-01	$39.49	$40.00	$37.19	$38.89	$38.89	54,146
2017-10-31	$37.58	$39.29	$35.40	$38.39	$38.39	92,128
2017-10-30	$36.00	$36.97	$34.60	$36.34	$36.34	90,924
2017-10-27	$42.00	$42.00	$34.85	$36.59	$36.59	291,931
2017-10-26	$30.50	$48.00	$30.42	$40.15	$40.15	588,588
2017-10-25	$29.62	$30.32	$28.75	$29.60	$29.60	42,794
2017-10-24	$30.38	$31.73	$28.10	$29.00	$29.00	108,048
2017-10-23	$32.56	$36.44	$30.54	$30.80	$30.80	27,829
2017-10-20	$34.50	$35.30	$30.01	$32.00	$32.00	88,047
2017-10-19	$36.70	$36.70	$35.00	$35.49	$35.49	10,800
2017-10-18	$35.90	$37.95	$34.00	$35.97	$35.97	18,075
2017-10-17	$34.50	$36.83	$33.89	$35.78	$35.78	31,615
2017-10-16	$38.64	$38.70	$32.04	$33.70	$33.70	76,436
2017-10-13	$36.00	$38.15	$34.84	$37.98	$37.98	27,021
2017-10-12	$36.01	$38.39	$36.00	$36.11	$36.11	31,947
2017-10-11	$38.54	$39.00	$38.00	$38.25	$38.25	17,404
2017-10-10	$38.00	$39.35	$37.51	$38.65	$38.65	50,417
2017-10-09	$35.90	$37.95	$35.52	$37.75	$37.75	38,298
2017-10-06	$36.35	$38.50	$34.89	$35.95	$35.95	80,328
2017-10-05	$34.70	$36.50	$34.52	$36.35	$36.35	51,729
2017-10-04	$32.36	$35.16	$30.76	$34.50	$34.50	48,272
2017-10-03	$33.42	$34.02	$31.02	$31.80	$31.80	76,214
2017-10-02	$36.05	$36.66	$32.07	$34.79	$34.79	116,361
2017-09-29	$37.68	$38.00	$35.50	$36.79	$36.79	31,288
2017-09-28	$38.85	$39.75	$37.01	$37.68	$37.68	67,756
2017-09-27	$40.03	$41.34	$38.28	$38.81	$38.81	80,447
2017-09-26	$39.10	$40.86	$38.82	$39.92	$39.92	65,539
2017-09-25	$40.60	$41.00	$35.39	$38.43	$38.43	98,611
2017-09-22	$37.75	$41.94	$37.15	$40.58	$40.58	145,993
2017-09-21	$35.31	$37.59	$35.31	$36.97	$36.97	55,901
2017-09-20	$36.99	$39.54	$34.75	$36.78	$36.78	236,755
2017-09-19	$28.50	$37.50	$28.04	$35.70	$35.70	365,002
2017-09-18	$24.05	$28.98	$24.02	$27.56	$27.56	155,385
2017-09-15	$25.71	$27.88	$23.26	$24.12	$24.12	200,605
2017-09-14	$37.63	$37.66	$22.75	$26.79	$26.79	347,442
2017-09-13	$36.00	$38.54	$35.11	$36.98	$36.98	109,099
2017-09-12	$49.00	$49.50	$33.26	$36.00	$36.00	326,577
2017-09-11	$48.65	$51.00	$47.00	$49.50	$49.50	80,394
2017-09-08	$51.90	$51.90	$46.00	$49.93	$49.93	151,888
2017-09-07	$46.00	$50.70	$44.63	$50.50	$50.50	236,881
2017-09-06	$38.10	$44.43	$38.10	$44.00	$44.00	128,799
2017-09-05	$40.00	$40.00	$32.00	$37.44	$37.44	110,932
2017-09-01	$37.00	$40.50	$37.00	$39.00	$39.00	183,263
2017-08-31	$33.00	$36.60	$32.00	$35.50	$35.50	126,896
2017-08-30	$28.00	$36.30	$27.87	$30.94	$30.94	169,325
2017-08-29	$24.50	$27.95	$24.00	$27.65	$27.65	66,931
2017-08-28	$21.50	$23.50	$20.60	$23.48	$23.48	24,529
2017-08-25	$22.35	$22.69	$20.55	$20.90	$20.90	33,145
2017-08-24	$23.05	$23.05	$22.25	$22.69	$22.69	10,186
2017-08-23	$23.00	$23.70	$22.55	$23.00	$23.00	13,259
2017-08-22	$23.75	$24.45	$23.00	$23.65	$23.65	16,014
2017-08-21	$23.94	$23.94	$22.25	$22.55	$22.55	7,422
2017-08-18	$23.25	$23.90	$22.00	$23.05	$23.05	9,897
2017-08-17	$23.33	$24.09	$22.25	$24.00	$24.00	10,015
2017-08-16	$24.50	$24.97	$20.50	$24.00	$24.00	35,938
2017-08-15	$24.00	$24.60	$22.90	$24.40	$24.40	45,339
2017-08-14	$19.88	$24.00	$19.51	$22.95	$22.95	42,663
2017-08-11	$19.02	$21.40	$18.07	$19.50	$19.50	84,000
2017-08-10	$25.33	$25.38	$15.80	$17.95	$17.95	189,523
2017-08-09	$19.77	$24.00	$18.25	$23.57	$23.57	129,483
2017-08-08	$15.25	$18.00	$15.20	$17.25	$17.25	66,396
2017-08-07	$13.84	$15.30	$13.23	$15.23	$15.23	68,758
2017-08-04	$13.41	$13.50	$13.20	$13.34	$13.34	12,827
2017-08-03	$12.87	$13.41	$12.87	$13.40	$13.40	12,260
2017-08-02	$13.20	$13.50	$12.50	$13.00	$13.00	9,226
2017-08-01	$13.01	$13.50	$11.51	$12.74	$12.74	35,831
2017-07-31	$11.20	$13.00	$11.20	$13.00	$13.00	18,387
2017-07-28	$13.98	$14.60	$11.05	$11.40	$11.40	61,788
2017-07-27	$13.00	$15.29	$12.25	$14.53	$14.53	106,289
2017-07-26	$9.55	$12.00	$9.50	$11.40	$11.40	44,635
2017-07-25	$9.49	$9.75	$8.77	$9.14	$9.14	7,878
2017-07-24	$9.20	$9.20	$9.00	$9.00	$9.00	2,603
2017-07-21	$9.00	$9.30	$8.76	$9.30	$9.30	8,562
2017-07-20	$9.49	$9.49	$8.75	$8.85	$8.85	6,689
2017-07-19	$9.75	$9.75	$9.11	$9.30	$9.30	7,288
2017-07-18	$9.00	$9.99	$8.90	$9.75	$9.75	25,885
2017-07-17	$8.25	$10.00	$7.80	$9.00	$9.00	32,959
2017-07-14	$6.95	$7.74	$6.80	$7.74	$7.74	13,336
2017-07-13	$6.70	$6.95	$6.50	$6.95	$6.95	13,621
2017-07-12	$6.46	$6.46	$6.32	$6.33	$6.33	2,028
2017-07-11	$6.50	$6.50	$6.46	$6.46	$6.46	1,445
2017-07-10	$6.49	$6.50	$6.45	$6.46	$6.46	3,274
2017-07-07	$6.50	$6.50	$6.33	$6.33	$6.33	8,331
2017-07-06	$6.50	$6.50	$6.50	$6.50	$6.50	100
2017-07-05	$6.50	$6.50	$6.40	$6.40	$6.40	10,980
2017-07-03	$5.77	$6.50	$5.77	$6.50	$6.50	6,625
2017-06-30	$5.75	$5.78	$5.75	$5.78	$5.78	2,207
2017-06-29	$5.57	$5.80	$5.35	$5.35	$5.35	3,709
2017-06-28	$5.80	$5.80	$5.79	$5.80	$5.80	1,334
2017-06-27	$5.55	$5.80	$5.55	$5.80	$5.80	2,588
2017-06-26	$5.24	$5.80	$5.15	$5.77	$5.77	5,777
2017-06-23	$5.80	$5.80	$5.06	$5.47	$5.47	4,843
2017-06-22	$5.80	$5.80	$5.80	$5.80	$5.80	2,574
2017-06-21	$5.70	$5.70	$5.51	$5.70	$5.70	5,329
2017-06-20	$5.70	$5.80	$5.70	$5.80	$5.80	2,775
2017-06-19	$5.58	$5.70	$5.52	$5.70	$5.70	6,795
2017-06-16	$5.90	$5.90	$5.00	$5.52	$5.52	8,520
2017-06-15	$5.91	$6.00	$5.91	$5.92	$5.92	6,120
2017-06-14	$6.33	$6.33	$5.83	$6.00	$6.00	5,129
2017-06-13	$6.35	$6.35	$6.10	$6.17	$6.17	8,610
2017-06-12	$6.49	$6.49	$6.30	$6.37	$6.37	1,193
2017-06-09	$6.35	$6.43	$6.35	$6.35	$6.35	980
2017-06-08	$6.65	$6.68	$6.35	$6.59	$6.59	8,630
2017-06-07	$6.55	$6.60	$6.55	$6.60	$6.60	7,995
2017-06-06	$6.55	$6.55	$6.55	$6.55	$6.55	225
2017-06-05	$6.55	$6.60	$6.40	$6.50	$6.50	2,426
2017-06-02	$6.50	$6.50	$6.50	$6.50	$6.50	53
2017-06-01	$6.60	$6.60	$6.50	$6.50	$6.50	895
2017-05-31	$6.60	$6.60	$6.60	$6.60	$6.60	405
2017-05-30	$6.69	$6.69	$6.69	$6.69	$6.69	718
2017-05-26	$6.60	$6.67	$6.60	$6.67	$6.67	950
2017-05-25	$6.55	$6.63	$6.55	$6.56	$6.56	3,001
2017-05-24	$6.55	$6.55	$6.55	$6.55	$6.55	1,092
2017-05-23	$6.55	$6.57	$6.55	$6.57	$6.57	770
2017-05-22	$6.70	$6.70	$6.70	$6.70	$6.70	795
2017-05-19	$6.60	$6.70	$6.60	$6.70	$6.70	793
2017-05-18	$6.65	$6.65	$6.31	$6.50	$6.50	1,262
2017-05-17	$6.63	$6.65	$6.60	$6.65	$6.65	1,825
2017-05-16	$6.50	$6.50	$6.50	$6.50	$6.50	72
2017-05-15	$6.45	$6.50	$6.45	$6.50	$6.50	844
2017-05-12	$6.50	$6.50	$6.50	$6.50	$6.50	2,857
2017-05-11	$6.50	$6.50	$6.50	$6.50	$6.50	181
2017-05-10	$6.45	$6.50	$6.45	$6.50	$6.50	434
2017-05-09	$6.50	$6.50	$6.40	$6.40	$6.40	2,571
2017-05-08	$6.60	$6.70	$6.46	$6.46	$6.46	3,389
2017-05-05	$6.36	$6.38	$6.36	$6.36	$6.36	1,690
2017-05-04	$6.36	$6.36	$6.36	$6.36	$6.36	675
2017-05-03	$6.40	$6.40	$6.35	$6.35	$6.35	1,200
2017-05-02	$6.70	$6.70	$6.25	$6.43	$6.43	3,964
2017-05-01	$6.74	$6.74	$6.40	$6.50	$6.50	1,020
2017-04-28	$6.50	$6.68	$6.50	$6.60	$6.60	1,985
2017-04-27	$6.59	$6.59	$6.37	$6.55	$6.55	2,601
2017-04-26	$6.86	$6.86	$6.32	$6.60	$6.60	7,440
2017-04-25	$7.19	$7.19	$6.80	$7.00	$7.00	2,896
2017-04-24	$7.28	$7.45	$7.10	$7.25	$7.25	1,443
2017-04-21	$7.26	$7.50	$7.10	$7.50	$7.50	2,744
2017-04-20	$7.49	$7.50	$7.35	$7.35	$7.35	1,525
2017-04-19	$7.40	$7.40	$7.35	$7.35	$7.35	1,765
2017-04-18	$7.25	$7.25	$7.25	$7.25	$7.25	22
2017-04-17	$7.16	$7.30	$7.16	$7.25	$7.25	1,138
2017-04-13	$7.00	$7.30	$7.00	$7.30	$7.30	1,195
2017-04-12	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-04-11	$7.20	$7.25	$6.63	$7.00	$7.00	1,937
2017-04-10	$7.30	$7.30	$7.30	$7.30	$7.30	930
2017-04-07	$7.33	$7.33	$7.10	$7.25	$7.25	1,367
2017-04-06	$7.05	$7.15	$7.05	$7.15	$7.15	1,983
2017-04-05	$7.29	$7.36	$7.10	$7.10	$7.10	3,458
2017-04-04	$7.58	$7.58	$7.20	$7.42	$7.42	3,289
2017-04-03	$7.64	$7.64	$7.64	$7.64	$7.64	177
2017-03-31	$7.56	$7.71	$7.50	$7.64	$7.64	1,780
2017-03-30	$7.85	$7.85	$7.50	$7.50	$7.50	5,130
2017-03-29	$7.88	$7.88	$7.88	$7.88	$7.88	1,645
2017-03-28	$7.82	$7.82	$7.75	$7.75	$7.75	550
2017-03-27	$7.89	$7.89	$7.60	$7.89	$7.89	3,525
2017-03-24	$7.97	$7.97	$7.62	$7.97	$7.97	1,388
2017-03-23	$7.90	$7.96	$7.85	$7.90	$7.90	1,622
2017-03-22	$8.42	$8.42	$7.55	$7.61	$7.61	12,418
2017-03-21	$8.15	$8.69	$8.15	$8.50	$8.50	4,610
2017-03-20	$8.29	$8.30	$8.05	$8.10	$8.10	961
2017-03-17	$7.79	$8.15	$7.79	$8.00	$8.00	2,455
2017-03-16	$7.70	$7.80	$7.70	$7.75	$7.75	1,651
2017-03-15	$7.81	$7.90	$7.50	$7.52	$7.52	2,263
2017-03-14	$7.80	$7.80	$7.80	$7.80	$7.80	288
2017-03-13	$8.00	$8.00	$8.00	$8.00	$8.00	35
2017-03-10	$7.67	$8.00	$7.67	$8.00	$8.00	1,834
2017-03-09	$7.55	$7.77	$7.55	$7.60	$7.60	1,789
2017-03-08	$7.75	$7.75	$7.53	$7.53	$7.53	6,273
2017-03-07	$8.20	$8.45	$8.00	$8.00	$8.00	1,753
2017-03-06	$8.04	$8.25	$7.95	$8.00	$8.00	2,540
2017-03-03	$7.85	$7.85	$7.85	$7.85	$7.85	838
2017-03-02	$7.77	$8.10	$7.76	$7.80	$7.80	2,473
2017-03-01	$7.90	$8.10	$7.76	$7.76	$7.76	4,390
2017-02-28	$7.86	$8.00	$7.86	$7.90	$7.90	1,222
2017-02-27	$8.14	$8.14	$7.78	$7.80	$7.80	6,352
2017-02-24	$8.15	$8.15	$8.15	$8.15	$8.15	326
2017-02-23	$8.89	$8.89	$8.50	$8.50	$8.50	11,316
2017-02-22	$8.90	$8.90	$8.50	$8.50	$8.50	2,236
2017-02-21	$8.49	$8.90	$8.49	$8.50	$8.50	9,701
2017-02-17	$8.15	$8.27	$8.15	$8.27	$8.27	1,825
2017-02-16	$8.32	$8.32	$7.70	$7.70	$7.70	2,450
2017-02-15	$7.70	$8.34	$7.70	$8.22	$8.22	4,884
2017-02-14	$8.25	$8.25	$7.61	$7.70	$7.70	2,115
2017-02-13	$8.39	$9.06	$7.85	$8.35	$8.35	4,220
2017-02-10	$7.89	$8.50	$7.60	$7.60	$7.60	4,185
2017-02-09	$7.87	$7.89	$7.75	$7.89	$7.89	1,300
2017-02-08	$7.58	$7.58	$7.58	$7.58	$7.58	175
2017-02-07	$8.13	$8.13	$7.81	$7.81	$7.81	6,594
2017-02-06	$8.17	$8.22	$8.00	$8.00	$8.00	1,300
2017-02-03	$8.30	$8.35	$8.17	$8.17	$8.17	11,243
2017-02-02	$8.28	$8.28	$8.20	$8.20	$8.20	900
2017-02-01	$8.73	$8.73	$8.20	$8.35	$8.35	5,302
2017-01-31	$7.90	$8.35	$7.90	$8.35	$8.35	1,701
2017-01-30	$7.77	$8.06	$7.77	$7.90	$7.90	3,350
2017-01-27	$8.05	$8.40	$8.05	$8.35	$8.35	13,772
2017-01-26	$7.80	$8.35	$7.60	$8.05	$8.05	32,476
2017-01-25	$7.50	$7.80	$7.48	$7.55	$7.55	5,416
2017-01-24	$7.60	$7.75	$7.50	$7.50	$7.50	2,229
2017-01-23	$7.55	$7.80	$7.46	$7.80	$7.80	17,552
2017-01-20	$7.15	$7.75	$7.15	$7.45	$7.45	6,527
2017-01-19	$7.25	$7.30	$6.90	$7.30	$7.30	5,755
2017-01-18	$7.07	$7.28	$7.07	$7.25	$7.25	2,883
2017-01-17	$6.89	$7.70	$6.89	$7.00	$7.00	19,035
2017-01-13	$6.26	$7.05	$6.20	$6.77	$6.77	9,369
2017-01-12	$5.83	$6.26	$5.83	$6.26	$6.26	2,053
2017-01-11	$5.75	$6.26	$5.75	$6.26	$6.26	3,692
2017-01-10	$5.75	$5.75	$5.52	$5.75	$5.75	2,092
2017-01-09	$5.96	$6.00	$5.96	$6.00	$6.00	1,686
2017-01-06	$5.79	$5.90	$5.79	$5.90	$5.90	2,277
2017-01-05	$5.70	$5.80	$5.62	$5.78	$5.78	2,462
2017-01-04	$5.60	$5.66	$5.60	$5.62	$5.62	4,911
2017-01-03	$5.61	$5.61	$5.60	$5.60	$5.60	367
2016-12-30	$5.52	$5.80	$5.52	$5.61	$5.61	6,245
2016-12-29	$5.74	$5.80	$5.55	$5.70	$5.70	3,101
2016-12-28	$5.67	$5.98	$5.67	$5.80	$5.80	5,971
2016-12-27	$6.37	$6.37	$5.62	$5.62	$5.62	6,645
2016-12-23	$6.27	$6.27	$6.27	$6.27	$6.27	295
2016-12-22	$6.25	$6.50	$5.95	$6.48	$6.48	11,951
2016-12-21	$6.27	$6.50	$6.27	$6.30	$6.30	1,405
2016-12-20	$6.50	$6.60	$6.35	$6.35	$6.35	7,602
2016-12-19	$6.56	$6.56	$6.26	$6.50	$6.50	5,117
2016-12-16	$6.70	$6.95	$6.56	$6.56	$6.56	3,198
2016-12-15	$6.25	$6.55	$6.25	$6.55	$6.55	10,033
2016-12-14	$6.00	$6.09	$6.00	$6.01	$6.01	6,766
2016-12-13	$6.35	$6.35	$5.51	$6.10	$6.10	16,552
2016-12-12	$6.59	$6.59	$6.13	$6.35	$6.35	7,412
2016-12-09	$6.70	$6.93	$6.70	$6.93	$6.93	1,039
2016-12-08	$6.94	$6.94	$6.94	$6.94	$6.94	1,200
2016-12-07	$6.75	$6.75	$6.70	$6.70	$6.70	600
2016-12-06	$6.73	$6.74	$6.70	$6.70	$6.70	1,100
2016-12-05	$6.74	$6.74	$6.73	$6.73	$6.73	890
2016-12-02	$7.00	$7.00	$7.00	$7.00	$7.00	2,000
2016-12-01	$6.90	$6.90	$6.77	$6.80	$6.80	1,210
2016-11-30	$7.15	$7.50	$7.00	$7.00	$7.00	3,489
2016-11-29	$7.50	$7.50	$7.15	$7.15	$7.15	430
2016-11-28	$7.83	$7.89	$7.83	$7.83	$7.83	1,028
2016-11-25	$7.60	$7.60	$7.60	$7.60	$7.60	0
2016-11-23	$7.20	$8.00	$7.20	$7.60	$7.60	4,155
2016-11-22	$7.20	$7.25	$7.15	$7.15	$7.15	12,464
2016-11-21	$7.50	$7.50	$7.00	$7.00	$7.00	1,486
2016-11-18	$7.10	$7.20	$7.00	$7.20	$7.20	4,185
2016-11-17	$7.07	$7.20	$6.93	$7.20	$7.20	1,898
2016-11-16	$6.20	$7.20	$6.20	$6.50	$6.50	6,423
2016-11-15	$6.55	$6.65	$6.55	$6.55	$6.55	1,140
2016-11-14	$6.30	$6.95	$6.10	$6.75	$6.75	6,615
2016-11-11	$5.82	$6.01	$5.76	$6.00	$6.00	3,124
2016-11-10	$6.25	$6.64	$5.01	$5.94	$5.94	9,950
2016-11-09	$6.62	$6.74	$6.00	$6.50	$6.50	6,161
2016-11-08	$6.50	$6.98	$6.50	$6.74	$6.74	330
2016-11-07	$7.00	$7.20	$6.85	$6.99	$6.99	5,408
2016-11-04	$7.19	$7.20	$7.10	$7.15	$7.15	2,050
2016-11-03	$7.52	$7.70	$7.19	$7.19	$7.19	4,608
2016-11-02	$7.60	$7.60	$7.52	$7.52	$7.52	1,750
2016-11-01	$7.70	$7.70	$7.68	$7.68	$7.68	700
2016-10-31	$7.75	$7.75	$7.52	$7.52	$7.52	1,885
2016-10-28	$7.99	$7.99	$7.50	$7.50	$7.50	1,311
2016-10-27	$7.91	$8.04	$7.75	$8.00	$8.00	1,625
2016-10-26	$7.99	$7.99	$7.75	$7.75	$7.75	1,055
2016-10-25	$8.04	$8.05	$8.00	$8.05	$8.05	2,853
2016-10-24	$8.02	$8.02	$8.02	$8.02	$8.02	854
2016-10-21	$8.25	$8.25	$8.20	$8.20	$8.20	1,115
2016-10-20	$8.20	$8.20	$8.20	$8.20	$8.20	235
2016-10-19	$8.20	$8.25	$8.20	$8.20	$8.20	1,024
2016-10-18	$8.20	$8.25	$8.20	$8.25	$8.25	662
2016-10-17	$8.25	$8.25	$8.20	$8.20	$8.20	877
2016-10-14	$8.02	$8.02	$8.01	$8.01	$8.01	407
2016-10-13	$8.02	$8.02	$8.02	$8.02	$8.02	415
2016-10-12	$8.20	$8.20	$8.10	$8.10	$8.10	2,030
2016-10-11	$8.02	$8.02	$8.02	$8.02	$8.02	10
2016-10-10	$8.25	$8.30	$8.02	$8.02	$8.02	2,034
2016-10-07	$8.25	$8.30	$8.01	$8.30	$8.30	1,202
2016-10-06	$8.30	$8.50	$8.30	$8.50	$8.50	1,125
2016-10-05	$8.25	$8.40	$8.25	$8.30	$8.30	4,285
2016-10-04	$8.70	$8.70	$8.10	$8.10	$8.10	2,815
2016-10-03	$8.70	$8.73	$8.70	$8.70	$8.70	1,218
2016-09-30	$8.65	$8.71	$8.10	$8.71	$8.71	2,270
2016-09-29	$8.10	$8.73	$8.10	$8.65	$8.65	2,629
2016-09-28	$8.45	$8.45	$8.20	$8.45	$8.45	12,102
2016-09-27	$7.92	$8.20	$7.92	$8.20	$8.20	1,819
2016-09-26	$8.00	$8.00	$7.92	$8.00	$8.00	860
2016-09-23	$8.11	$8.20	$8.00	$8.00	$8.00	3,692
2016-09-22	$8.36	$8.60	$8.30	$8.30	$8.30	4,082
2016-09-21	$8.60	$8.74	$8.00	$8.34	$8.34	6,423
2016-09-20	$7.50	$8.89	$7.50	$8.57	$8.57	8,795
2016-09-19	$7.36	$7.60	$7.36	$7.59	$7.59	4,685
2016-09-16	$7.45	$7.45	$7.35	$7.36	$7.36	4,264
2016-09-15	$7.34	$7.45	$7.33	$7.45	$7.45	2,926
2016-09-14	$7.55	$7.55	$7.30	$7.30	$7.30	392
2016-09-13	$7.70	$7.70	$7.46	$7.48	$7.48	2,929
2016-09-12	$7.89	$8.00	$7.36	$7.70	$7.70	10,680
2016-09-09	$8.30	$8.50	$7.15	$7.61	$7.61	27,566
2016-09-08	$8.34	$8.40	$8.03	$8.31	$8.31	6,567
2016-09-07	$7.80	$7.80	$7.58	$7.62	$7.62	7,657
2016-09-06	$7.15	$8.34	$7.10	$7.76	$7.76	23,240
2016-09-02	$7.20	$7.20	$7.03	$7.15	$7.15	4,006
2016-09-01	$7.10	$7.10	$7.10	$7.10	$7.10	120
2016-08-31	$7.19	$7.19	$7.19	$7.19	$7.19	261
2016-08-30	$7.25	$7.30	$7.25	$7.30	$7.30	1,958
2016-08-29	$7.49	$7.49	$7.21	$7.21	$7.21	2,619
2016-08-26	$7.40	$7.60	$7.38	$7.42	$7.42	3,552
2016-08-25	$7.31	$7.47	$7.31	$7.47	$7.47	7,861
2016-08-24	$7.30	$7.31	$7.25	$7.30	$7.30	1,996
2016-08-23	$7.31	$7.45	$7.30	$7.40	$7.40	2,671
2016-08-22	$7.18	$7.30	$7.15	$7.30	$7.30	2,256
2016-08-19	$7.17	$7.42	$7.17	$7.20	$7.20	7,992
2016-08-18	$7.22	$7.24	$7.22	$7.22	$7.22	4,729
2016-08-17	$7.30	$7.35	$7.25	$7.25	$7.25	4,273
2016-08-16	$7.47	$7.47	$7.47	$7.47	$7.47	68
2016-08-15	$7.47	$7.47	$7.30	$7.47	$7.47	2,454
2016-08-12	$7.47	$7.47	$7.30	$7.30	$7.30	1,275
2016-08-11	$7.50	$7.50	$7.25	$7.25	$7.25	1,419
2016-08-10	$7.60	$7.60	$7.60	$7.60	$7.60	1
2016-08-09	$7.61	$7.62	$7.60	$7.60	$7.60	1,120
2016-08-08	$7.51	$7.60	$7.51	$7.60	$7.60	2,395
2016-08-05	$7.35	$7.52	$7.35	$7.51	$7.51	3,118
2016-08-04	$7.50	$7.50	$7.35	$7.50	$7.50	7,420
2016-08-03	$7.24	$7.50	$7.24	$7.50	$7.50	1,460
2016-08-02	$7.80	$7.80	$7.01	$7.24	$7.24	7,279
2016-08-01	$7.80	$7.83	$7.50	$7.83	$7.83	7,850
2016-07-29	$7.98	$8.01	$7.83	$7.83	$7.83	5,717
2016-07-28	$7.70	$7.98	$7.50	$7.98	$7.98	3,525
2016-07-27	$8.00	$8.07	$7.70	$7.70	$7.70	6,870
2016-07-26	$8.21	$8.23	$7.71	$7.71	$7.71	10,255
2016-07-25	$8.25	$8.25	$8.20	$8.20	$8.20	1,672
2016-07-22	$7.50	$8.00	$7.50	$8.00	$8.00	2,730
2016-07-21	$7.70	$8.00	$7.70	$8.00	$8.00	10,437
2016-07-20	$7.59	$7.65	$7.40	$7.65	$7.65	2,606
2016-07-19	$7.62	$7.65	$7.55	$7.65	$7.65	2,950
2016-07-18	$8.11	$8.11	$7.51	$7.62	$7.62	4,306
2016-07-15	$8.15	$8.15	$8.06	$8.06	$8.06	6,610
2016-07-14	$8.15	$8.16	$8.15	$8.16	$8.16	611
2016-07-13	$8.20	$8.20	$8.20	$8.20	$8.20	10,225
2016-07-12	$8.20	$8.20	$8.18	$8.20	$8.20	1,622
2016-07-11	$8.20	$8.25	$8.15	$8.16	$8.16	2,450
2016-07-08	$8.49	$8.50	$8.25	$8.25	$8.25	2,767
2016-07-07	$8.50	$8.51	$8.41	$8.41	$8.41	1,245
2016-07-06	$8.39	$8.49	$8.39	$8.49	$8.49	3,004
2016-07-05	$8.32	$8.32	$8.30	$8.30	$8.30	704
2016-07-01	$8.15	$8.30	$8.11	$8.30	$8.30	2,357
2016-06-30	$8.32	$8.35	$8.11	$8.22	$8.22	4,458
2016-06-29	$8.40	$8.40	$8.32	$8.32	$8.32	1,890
2016-06-28	$8.64	$8.64	$8.40	$8.40	$8.40	1,925
2016-06-27	$8.40	$8.60	$8.40	$8.60	$8.60	800
2016-06-24	$8.27	$8.67	$8.27	$8.32	$8.32	1,500
2016-06-23	$8.40	$8.50	$8.40	$8.50	$8.50	3,700
2016-06-22	$8.50	$8.50	$8.27	$8.30	$8.30	1,978
2016-06-21	$8.41	$8.41	$8.33	$8.39	$8.39	1,719
2016-06-20	$8.40	$8.75	$8.31	$8.68	$8.68	8,671
2016-06-17	$8.52	$8.52	$8.31	$8.31	$8.31	2,216
2016-06-16	$8.59	$8.62	$8.50	$8.50	$8.50	3,524
2016-06-15	$8.60	$8.68	$8.59	$8.61	$8.61	4,206
2016-06-14	$8.70	$8.78	$8.55	$8.59	$8.59	3,143
2016-06-13	$8.95	$8.95	$8.80	$8.82	$8.82	7,270
2016-06-10	$8.82	$8.99	$8.75	$8.95	$8.95	11,003
2016-06-09	$8.86	$9.05	$8.82	$8.82	$8.82	9,590
2016-06-08	$8.93	$9.10	$8.82	$8.82	$8.82	3,147
2016-06-07	$8.90	$9.00	$8.85	$9.00	$9.00	2,525
2016-06-06	$8.80	$9.02	$8.65	$8.99	$8.99	7,103
2016-06-03	$8.70	$8.75	$8.65	$8.74	$8.74	850
2016-06-02	$8.75	$9.00	$8.70	$8.73	$8.73	9,659
2016-06-01	$9.25	$9.25	$8.75	$8.85	$8.85	16,511
2016-05-31	$9.23	$9.40	$9.23	$9.40	$9.40	5,882
2016-05-27	$9.00	$9.15	$9.00	$9.00	$9.00	8,652
2016-05-26	$8.72	$8.99	$8.72	$8.74	$8.74	4,599
2016-05-25	$8.61	$8.88	$8.60	$8.72	$8.72	4,045
2016-05-24	$8.71	$8.85	$8.61	$8.85	$8.85	8,643
2016-05-23	$8.90	$8.90	$8.67	$8.75	$8.75	2,778
2016-05-20	$9.00	$9.15	$8.90	$8.90	$8.90	2,125
2016-05-19	$9.00	$9.25	$8.95	$9.00	$9.00	4,677
2016-05-18	$8.90	$9.00	$8.80	$8.85	$8.85	2,953
2016-05-17	$9.10	$9.15	$8.75	$9.15	$9.15	8,711
2016-05-16	$9.32	$9.32	$9.05	$9.15	$9.15	6,530
2016-05-13	$9.39	$9.39	$9.32	$9.32	$9.32	2,664
2016-05-12	$9.53	$9.53	$9.20	$9.48	$9.48	1,599
2016-05-11	$9.42	$9.42	$8.85	$9.10	$9.10	9,803
2016-05-10	$9.57	$9.57	$9.22	$9.22	$9.22	2,187
2016-05-09	$9.46	$9.94	$9.35	$9.35	$9.35	2,555
2016-05-06	$9.33	$9.50	$9.25	$9.25	$9.25	2,930
2016-05-05	$9.75	$9.75	$9.10	$9.30	$9.30	3,754
2016-05-04	$10.00	$10.00	$9.75	$9.76	$9.76	5,796
2016-05-03	$9.70	$10.00	$9.49	$9.96	$9.96	18,403
2016-05-02	$8.69	$9.77	$8.69	$9.70	$9.70	4,919
2016-04-29	$8.90	$8.95	$8.78	$8.88	$8.88	3,788
2016-04-28	$9.00	$9.05	$8.90	$8.90	$8.90	8,508
2016-04-27	$8.93	$9.00	$8.93	$9.00	$9.00	2,293
2016-04-26	$8.65	$8.65	$8.62	$8.63	$8.63	3,519
2016-04-25	$9.35	$9.35	$8.00	$8.65	$8.65	9,275
2016-04-22	$9.25	$9.25	$9.07	$9.07	$9.07	3,049
2016-04-21	$9.35	$9.35	$9.25	$9.25	$9.25	8,718
2016-04-20	$9.58	$9.59	$9.45	$9.51	$9.51	1,888
2016-04-19	$9.53	$9.60	$9.53	$9.60	$9.60	1,764
2016-04-18	$9.75	$9.75	$9.10	$9.65	$9.65	3,359
2016-04-15	$9.75	$9.75	$9.75	$9.75	$9.75	32
2016-04-14	$9.75	$9.75	$9.75	$9.75	$9.75	2,205
2016-04-13	$9.80	$9.82	$9.75	$9.75	$9.75	3,091
2016-04-12	$9.75	$9.80	$9.60	$9.78	$9.78	5,995
2016-04-11	$9.59	$9.80	$9.59	$9.80	$9.80	3,593
2016-04-08	$9.52	$9.60	$9.52	$9.60	$9.60	3,476
2016-04-07	$9.35	$9.60	$9.35	$9.55	$9.55	11,708
2016-04-06	$9.32	$9.40	$9.19	$9.32	$9.32	5,216
2016-04-05	$9.25	$9.35	$9.25	$9.32	$9.32	3,318
2016-04-04	$9.63	$9.63	$8.90	$9.30	$9.30	9,130
2016-04-01	$9.99	$9.99	$9.61	$9.64	$9.64	11,119
2016-03-31	$10.05	$10.07	$9.90	$10.00	$10.00	6,278
2016-03-30	$10.11	$10.17	$10.00	$10.08	$10.08	14,557
2016-03-29	$10.25	$10.25	$10.02	$10.15	$10.15	21,807
2016-03-28	$10.51	$10.51	$10.20	$10.35	$10.35	7,188
2016-03-24	$10.42	$10.42	$10.02	$10.06	$10.06	24,067
2016-03-23	$10.30	$10.90	$10.30	$10.50	$10.50	66,924
2016-03-22	$10.50	$10.95	$9.75	$10.00	$10.00	28,572
2016-03-21	$9.62	$11.75	$9.62	$10.50	$10.50	50,680
2016-03-18	$9.00	$9.60	$9.00	$9.60	$9.60	615
2016-03-17	$9.48	$9.62	$9.00	$9.00	$9.00	4,634
2016-03-16	$9.00	$9.20	$8.80	$9.20	$9.20	1,791
2016-03-15	$9.00	$9.10	$8.80	$9.00	$9.00	2,124
2016-03-14	$9.25	$9.25	$9.25	$9.25	$9.25	420
2016-03-11	$9.45	$9.45	$9.20	$9.35	$9.35	3,915
2016-03-10	$9.30	$9.48	$9.15	$9.45	$9.45	4,537
2016-03-09	$9.25	$9.50	$9.22	$9.50	$9.50	1,412
2016-03-08	$9.00	$9.15	$9.00	$9.15	$9.15	882
2016-03-07	$9.00	$9.05	$8.84	$8.87	$8.87	8,546
2016-03-04	$9.21	$9.21	$8.56	$8.96	$8.96	10,436
2016-03-03	$9.30	$9.39	$9.00	$9.00	$9.00	9,758
2016-03-02	$9.45	$9.64	$9.18	$9.27	$9.27	8,376
2016-03-01	$9.35	$9.45	$9.25	$9.30	$9.30	8,706
2016-02-29	$9.25	$9.35	$9.01	$9.01	$9.01	8,789
2016-02-26	$9.50	$9.60	$9.10	$9.50	$9.50	11,816
2016-02-25	$8.80	$9.25	$8.78	$9.25	$9.25	8,722
2016-02-24	$8.55	$8.55	$8.55	$8.55	$8.55	616
2016-02-23	$8.65	$8.65	$8.55	$8.55	$8.55	250
2016-02-22	$8.80	$8.80	$8.52	$8.75	$8.75	2,431
2016-02-19	$8.56	$8.90	$8.56	$8.80	$8.80	1,460
2016-02-18	$8.60	$8.60	$8.60	$8.60	$8.60	2,501
2016-02-17	$8.75	$8.90	$8.51	$8.65	$8.65	4,877
2016-02-16	$8.51	$8.85	$8.51	$8.75	$8.75	3,100
2016-02-12	$9.16	$9.16	$9.05	$9.05	$9.05	955
2016-02-11	$9.68	$9.79	$8.71	$9.00	$9.00	19,176
2016-02-10	$9.60	$9.60	$9.50	$9.50	$9.50	779
2016-02-09	$9.80	$10.00	$9.50	$9.55	$9.55	3,917
2016-02-08	$9.25	$10.30	$9.25	$9.90	$9.90	7,338
2016-02-05	$10.50	$10.50	$9.22	$9.45	$9.45	22,883
2016-02-04	$9.89	$11.00	$9.89	$10.50	$10.50	41,824
2016-02-03	$9.91	$9.91	$9.50	$9.89	$9.89	5,497
2016-02-02	$9.88	$10.00	$9.50	$10.00	$10.00	5,594
2016-02-01	$10.00	$10.00	$9.50	$10.00	$10.00	6,719
2016-01-29	$9.80	$10.10	$9.75	$10.00	$10.00	16,826
2016-01-28	$9.50	$10.05	$9.50	$10.00	$10.00	13,234
2016-01-27	$10.01	$10.01	$9.40	$9.40	$9.40	6,983
2016-01-26	$9.55	$10.02	$9.55	$10.00	$10.00	20,062
2016-01-25	$8.77	$9.60	$8.20	$9.50	$9.50	13,882
2016-01-22	$7.95	$8.75	$7.95	$8.75	$8.75	9,226
2016-01-21	$8.24	$8.24	$7.60	$7.95	$7.95	9,766
2016-01-20	$8.50	$8.50	$6.80	$8.25	$8.25	12,183
2016-01-19	$8.75	$8.75	$8.50	$8.50	$8.50	1,461
2016-01-15	$8.70	$8.75	$8.25	$8.60	$8.60	11,751
2016-01-14	$8.80	$9.00	$8.40	$8.70	$8.70	14,483
2016-01-13	$9.15	$9.75	$8.80	$8.80	$8.80	20,175
2016-01-12	$9.51	$9.70	$9.11	$9.25	$9.25	12,153
2016-01-11	$9.47	$9.50	$9.29	$9.29	$9.29	3,851
2016-01-08	$9.50	$9.95	$9.09	$9.29	$9.29	11,666
2016-01-07	$9.50	$9.65	$9.40	$9.50	$9.50	6,720
2016-01-06	$9.95	$9.96	$9.20	$9.65	$9.65	11,765
2016-01-05	$10.00	$10.25	$9.80	$9.95	$9.95	8,342
2016-01-04	$9.90	$10.45	$9.90	$9.96	$9.96	9,702

Opiant Pharmaceuticals Inc (OPNT) News Headlines

Recent Opiant Pharmaceuticals Inc (OPNT) News

Similar Companies to Opiant Pharmaceuticals Inc (OPNT) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Opiant Pharmaceuticals Inc (OPNT) Exchange: NASDAQ