Rhythm Pharmaceuticals Inc (RYTM) Stock

Data as of April 25, 2024

$40.09 ($-0.24) -0.60%

Rhythm Pharmaceuticals Inc - Daily Information

Click for more stock information on Rhythm Pharmaceuticals Inc.

Daily Information	Data
Date	April 25, 2024
Open	$40.46
Previous Close	$40.09
High	$41.04
Low	$39.96
Adjusted Open	$40.46
Previous Adjusted Close	$40.09
Adjusted High	$41.04
Adjusted Low	$39.96

About Rhythm Pharmaceuticals Inc (RYTM)

Rhythm Pharmaceuticals Inc

Invest in Rhythm Pharmaceuticals Inc (RYTM)

Diversify your asset portfolio by buying gold.

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

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

Historical Stock Data for Rhythm Pharmaceuticals Inc (RYTM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$40.46	$41.04	$39.96	$40.09	$40.09	589,908
2024-04-12	$42.01	$42.01	$39.80	$40.33	$40.33	848,662
2024-04-11	$41.23	$42.63	$41.10	$42.58	$42.58	421,349
2024-04-10	$41.93	$42.67	$40.97	$41.10	$41.10	543,943
2024-04-09	$41.99	$43.68	$40.79	$43.61	$43.61	380,196
2024-04-08	$40.81	$41.94	$40.47	$41.80	$41.80	352,339
2024-04-05	$39.60	$41.36	$39.25	$40.54	$40.54	465,752
2024-04-04	$41.51	$42.20	$39.86	$40.10	$40.10	486,299
2024-04-03	$39.70	$40.96	$39.43	$40.89	$40.89	447,109
2024-04-02	$41.76	$42.07	$39.85	$40.05	$40.05	639,050
2024-04-01	$42.30	$42.77	$41.57	$42.68	$42.68	565,933
2024-03-28	$42.54	$43.66	$41.79	$43.33	$43.33	876,116
2024-03-27	$40.20	$42.40	$39.57	$41.79	$41.79	641,670
2024-03-26	$39.95	$41.06	$39.17	$39.53	$39.53	399,376
2024-03-25	$40.40	$41.09	$39.35	$39.65	$39.65	433,341
2024-03-22	$40.67	$40.85	$39.86	$40.55	$40.55	433,677
2024-03-21	$40.00	$41.93	$39.60	$40.64	$40.64	676,704
2024-03-20	$38.83	$39.76	$37.66	$39.68	$39.68	541,283
2024-03-19	$40.15	$40.73	$37.93	$39.12	$39.12	1,014,393
2024-03-18	$40.00	$41.05	$39.74	$40.60	$40.60	480,694
2024-03-15	$39.77	$40.98	$39.75	$40.00	$40.00	1,651,516
2024-03-14	$40.68	$40.72	$39.47	$40.02	$40.02	445,795
2024-03-13	$40.17	$41.21	$40.10	$40.97	$40.97	448,095
2024-03-12	$40.74	$41.91	$40.04	$40.18	$40.18	422,086
2024-03-11	$41.76	$41.83	$39.72	$40.51	$40.51	657,237
2024-03-08	$42.10	$43.57	$40.87	$41.94	$41.94	365,338
2024-03-07	$41.76	$42.46	$41.30	$41.67	$41.67	453,727
2024-03-06	$41.60	$42.73	$40.83	$41.10	$41.10	580,115
2024-03-05	$42.06	$43.62	$40.47	$41.24	$41.24	678,164
2024-03-04	$43.83	$44.17	$42.04	$42.12	$42.12	416,495
2024-03-01	$42.67	$45.49	$42.63	$43.71	$43.71	435,040
2024-02-29	$45.62	$45.91	$42.65	$43.42	$43.42	524,426
2024-02-28	$45.36	$45.57	$43.79	$44.38	$44.38	469,829
2024-02-27	$46.77	$47.34	$45.92	$46.03	$46.03	455,270
2024-02-26	$45.02	$46.75	$44.64	$46.15	$46.15	555,467
2024-02-23	$44.03	$45.75	$43.75	$45.16	$45.16	512,388
2024-02-22	$49.00	$49.53	$43.43	$44.06	$44.06	1,317,904
2024-02-21	$48.54	$49.22	$47.12	$48.81	$48.81	355,790
2024-02-20	$48.44	$50.15	$48.18	$49.11	$49.11	309,064
2024-02-16	$49.75	$50.22	$48.52	$49.23	$49.23	394,863
2024-02-15	$50.38	$51.82	$49.28	$50.47	$50.47	407,439
2024-02-14	$50.01	$50.63	$48.28	$50.05	$50.05	540,524
2024-02-13	$49.95	$50.60	$44.78	$48.90	$48.90	1,167,912
2024-02-12	$50.86	$52.57	$50.26	$52.44	$52.44	797,555
2024-02-09	$48.03	$51.68	$47.64	$51.18	$51.18	906,140
2024-02-08	$47.88	$48.59	$46.40	$47.55	$47.55	489,688
2024-02-07	$47.76	$48.74	$45.27	$47.79	$47.79	545,856
2024-02-06	$45.90	$48.85	$45.40	$47.64	$47.64	1,054,614
2024-02-05	$44.09	$46.22	$43.49	$45.99	$45.99	682,160
2024-02-02	$44.99	$45.86	$44.45	$44.88	$44.88	568,470
2024-02-01	$44.65	$46.71	$43.90	$46.33	$46.33	553,112
2024-01-31	$45.80	$46.98	$44.10	$44.11	$44.11	553,807
2024-01-30	$45.18	$46.12	$43.96	$45.75	$45.75	394,955
2024-01-29	$44.55	$45.73	$43.81	$44.97	$44.97	770,369
2024-01-26	$44.68	$45.24	$43.21	$44.35	$44.35	581,369
2024-01-25	$46.67	$47.15	$44.04	$44.18	$44.18	703,151
2024-01-24	$42.87	$47.92	$41.79	$46.46	$46.46	1,790,052
2024-01-23	$42.57	$42.88	$40.88	$42.05	$42.05	287,219
2024-01-22	$41.68	$42.84	$40.92	$41.71	$41.71	348,101
2024-01-19	$40.98	$41.20	$39.40	$41.04	$41.04	551,269
2024-01-18	$42.17	$42.50	$40.38	$40.95	$40.95	540,658
2024-01-17	$40.10	$41.79	$39.45	$41.72	$41.72	971,348
2024-01-16	$39.90	$40.78	$39.18	$40.59	$40.59	587,997
2024-01-12	$42.77	$43.57	$40.27	$40.68	$40.68	469,627
2024-01-11	$41.76	$42.53	$40.05	$41.51	$41.51	791,818
2024-01-10	$42.38	$42.93	$40.91	$42.51	$42.51	1,114,134
2024-01-09	$43.96	$45.41	$42.46	$42.52	$42.52	829,641
2024-01-08	$39.60	$44.52	$39.45	$44.50	$44.50	801,588
2024-01-05	$42.90	$43.00	$39.40	$39.75	$39.75	1,110,742
2024-01-04	$43.03	$44.85	$41.03	$43.31	$43.31	1,348,161
2024-01-03	$44.46	$44.74	$43.39	$43.88	$43.88	553,580
2024-01-02	$45.04	$47.29	$44.74	$45.13	$45.13	794,650
2023-12-29	$47.10	$47.90	$45.23	$45.97	$45.97	1,188,027
2023-12-28	$49.29	$50.28	$46.35	$47.08	$47.08	970,091
2023-12-27	$48.20	$50.17	$47.72	$49.64	$49.64	441,181
2023-12-26	$47.01	$49.09	$46.94	$48.05	$48.05	1,131,239
2023-12-22	$46.29	$47.15	$45.32	$46.35	$46.35	433,813
2023-12-21	$45.77	$46.09	$44.59	$45.15	$45.15	537,068
2023-12-20	$45.73	$45.73	$44.74	$44.85	$44.85	663,266
2023-12-19	$46.94	$47.29	$45.85	$46.13	$46.13	858,010
2023-12-18	$45.74	$46.36	$44.41	$44.79	$44.79	845,152
2023-12-15	$43.27	$47.62	$43.27	$47.20	$47.20	2,224,724
2023-12-14	$43.87	$43.87	$41.74	$42.94	$42.94	984,341
2023-12-13	$40.97	$43.38	$39.93	$41.64	$41.64	1,163,646
2023-12-12	$36.83	$41.00	$36.16	$40.97	$40.97	773,402
2023-12-11	$36.28	$36.80	$35.47	$36.65	$36.65	351,738
2023-12-08	$37.34	$38.64	$36.45	$36.49	$36.49	462,616
2023-12-07	$38.53	$38.99	$37.41	$38.00	$38.00	1,149,083
2023-12-06	$37.13	$40.05	$37.13	$37.23	$37.23	1,435,487
2023-12-05	$34.40	$37.10	$34.17	$36.81	$36.81	915,775
2023-12-04	$33.66	$34.82	$32.64	$34.75	$34.75	795,006
2023-12-01	$33.66	$34.04	$32.96	$33.79	$33.79	416,045
2023-11-30	$32.76	$34.07	$32.22	$33.43	$33.43	604,908
2023-11-29	$32.45	$33.61	$31.86	$32.42	$32.42	651,199
2023-11-28	$33.91	$33.91	$31.53	$32.11	$32.11	617,585
2023-11-27	$34.26	$34.56	$33.85	$34.04	$34.04	601,705
2023-11-24	$33.54	$35.29	$33.53	$34.64	$34.64	329,114
2023-11-22	$34.01	$34.29	$32.69	$33.53	$33.53	501,969
2023-11-21	$32.98	$34.73	$32.98	$33.41	$33.41	569,497
2023-11-20	$33.97	$34.38	$32.68	$33.34	$33.34	618,098
2023-11-17	$32.81	$34.01	$32.47	$33.82	$33.82	589,156
2023-11-16	$31.97	$32.80	$30.90	$32.46	$32.46	710,849
2023-11-15	$32.56	$33.68	$32.05	$32.07	$32.07	983,436
2023-11-14	$29.97	$33.60	$29.38	$33.03	$33.03	1,726,311
2023-11-13	$27.78	$28.78	$27.12	$28.64	$28.64	425,370
2023-11-10	$27.31	$28.59	$26.55	$28.46	$28.46	449,802
2023-11-09	$27.65	$28.34	$26.70	$26.94	$26.94	553,513
2023-11-08	$27.94	$29.74	$26.87	$27.42	$27.42	592,223
2023-11-07	$26.50	$26.95	$23.83	$26.95	$26.95	1,030,370
2023-11-06	$27.02	$27.50	$26.77	$27.09	$27.09	734,260
2023-11-03	$25.50	$28.00	$25.50	$26.97	$26.97	964,364
2023-11-02	$24.63	$25.74	$23.26	$24.99	$24.99	779,157
2023-11-01	$23.03	$24.08	$23.03	$23.99	$23.99	289,512
2023-10-31	$22.51	$23.51	$22.41	$23.11	$23.11	397,133
2023-10-30	$22.25	$23.12	$21.67	$22.77	$22.77	316,250
2023-10-27	$23.40	$23.64	$21.70	$22.00	$22.00	572,195
2023-10-26	$22.28	$23.77	$21.95	$23.43	$23.43	678,140
2023-10-25	$22.02	$22.39	$21.63	$22.10	$22.10	373,041
2023-10-24	$22.00	$22.46	$21.34	$22.40	$22.40	253,577
2023-10-23	$21.95	$22.57	$21.63	$21.64	$21.64	328,594
2023-10-20	$22.37	$22.66	$22.00	$22.00	$22.00	431,529
2023-10-19	$23.41	$23.41	$21.78	$22.21	$22.21	434,028
2023-10-18	$22.48	$23.11	$22.02	$22.67	$22.67	464,142
2023-10-17	$23.39	$23.75	$22.23	$22.67	$22.67	463,497
2023-10-16	$25.09	$25.45	$23.59	$23.60	$23.60	447,815
2023-10-13	$24.35	$25.24	$24.10	$24.98	$24.98	456,795
2023-10-12	$24.79	$24.92	$23.82	$24.25	$24.25	836,358
2023-10-11	$23.86	$24.80	$23.62	$24.79	$24.79	440,128
2023-10-10	$23.62	$24.75	$23.46	$23.72	$23.72	597,991
2023-10-09	$23.26	$23.50	$22.80	$23.43	$23.43	426,497
2023-10-06	$22.94	$23.78	$22.66	$23.38	$23.38	534,976
2023-10-05	$21.36	$23.18	$21.36	$23.16	$23.16	504,268
2023-10-04	$21.56	$21.70	$20.97	$21.39	$21.39	464,830
2023-10-03	$21.91	$22.11	$21.37	$21.57	$21.57	370,657
2023-10-02	$22.92	$22.92	$21.64	$22.10	$22.10	570,761
2023-09-29	$23.34	$23.35	$22.38	$22.93	$22.93	405,782
2023-09-28	$24.07	$24.12	$22.96	$23.13	$23.13	576,795
2023-09-27	$23.85	$24.47	$23.77	$24.04	$24.04	329,048
2023-09-26	$22.86	$24.91	$22.76	$23.77	$23.77	1,027,271
2023-09-25	$23.06	$23.47	$22.48	$22.79	$22.79	509,239
2023-09-22	$23.44	$23.79	$22.86	$23.31	$23.31	522,616
2023-09-21	$23.86	$24.03	$22.82	$23.23	$23.23	626,122
2023-09-20	$23.94	$24.30	$23.78	$24.03	$24.03	285,934
2023-09-19	$24.98	$24.99	$23.85	$23.86	$23.86	320,382
2023-09-18	$25.27	$25.95	$24.26	$24.54	$24.54	628,410
2023-09-15	$24.62	$25.35	$24.29	$24.96	$24.96	2,302,849
2023-09-14	$24.71	$25.00	$24.50	$24.66	$24.66	351,387
2023-09-13	$25.65	$25.82	$24.42	$24.60	$24.60	423,706
2023-09-12	$25.80	$26.25	$25.50	$25.73	$25.73	392,470
2023-09-11	$24.83	$26.30	$24.83	$25.80	$25.80	530,170
2023-09-08	$25.30	$25.30	$24.35	$24.90	$24.90	476,798
2023-09-07	$25.50	$25.75	$25.00	$25.31	$25.31	486,322
2023-09-06	$25.50	$25.99	$25.15	$25.61	$25.61	573,749
2023-09-05	$27.65	$28.25	$25.42	$25.50	$25.50	697,822
2023-09-01	$26.26	$27.85	$25.34	$27.80	$27.80	686,045
2023-08-31	$26.17	$26.39	$25.78	$26.01	$26.01	703,995
2023-08-30	$26.12	$26.45	$25.39	$26.04	$26.04	561,066
2023-08-29	$26.12	$26.68	$25.20	$26.15	$26.15	240,342
2023-08-28	$26.00	$26.74	$25.53	$26.05	$26.05	356,544
2023-08-25	$25.25	$25.89	$25.07	$25.83	$25.83	448,148
2023-08-24	$25.65	$26.00	$24.97	$25.13	$25.13	443,596
2023-08-23	$25.36	$26.47	$25.35	$25.67	$25.67	423,922
2023-08-22	$25.75	$26.00	$23.88	$25.34	$25.34	576,381
2023-08-21	$25.16	$26.00	$24.66	$25.82	$25.82	490,298
2023-08-18	$24.36	$25.28	$24.28	$25.12	$25.12	430,365
2023-08-17	$25.54	$25.54	$24.07	$24.55	$24.55	2,336,063
2023-08-16	$26.14	$26.35	$25.19	$25.46	$25.46	475,247
2023-08-15	$26.57	$26.74	$25.98	$26.19	$26.19	461,782
2023-08-14	$26.06	$26.63	$25.82	$26.44	$26.44	523,618
2023-08-11	$26.62	$27.15	$26.34	$26.63	$26.63	629,541
2023-08-10	$25.23	$27.22	$25.10	$26.74	$26.74	1,074,836
2023-08-09	$24.66	$25.27	$23.78	$25.22	$25.22	975,511
2023-08-08	$25.00	$25.36	$24.30	$24.70	$24.70	684,815
2023-08-07	$24.56	$24.90	$23.92	$24.86	$24.86	1,052,009
2023-08-04	$24.24	$24.65	$24.07	$24.44	$24.44	571,362
2023-08-03	$23.85	$24.24	$23.17	$24.18	$24.18	896,259
2023-08-02	$22.50	$25.31	$22.35	$24.32	$24.32	3,219,101
2023-08-01	$18.99	$23.39	$18.99	$22.75	$22.75	3,524,111
2023-07-31	$17.87	$18.09	$17.65	$17.84	$17.84	546,232
2023-07-28	$17.82	$18.02	$17.66	$17.90	$17.90	472,393
2023-07-27	$17.81	$17.81	$17.34	$17.54	$17.54	576,668
2023-07-26	$17.64	$17.93	$17.47	$17.64	$17.64	724,917
2023-07-25	$17.57	$18.06	$17.56	$17.73	$17.73	626,502
2023-07-24	$17.47	$17.72	$17.06	$17.50	$17.50	411,606
2023-07-21	$17.46	$17.71	$17.30	$17.50	$17.50	394,048
2023-07-20	$17.54	$17.54	$17.05	$17.34	$17.34	484,608
2023-07-19	$16.84	$17.55	$16.72	$17.51	$17.51	398,714
2023-07-18	$16.75	$17.27	$16.64	$16.80	$16.80	292,617
2023-07-17	$16.19	$16.83	$16.01	$16.78	$16.78	598,206
2023-07-14	$16.05	$16.07	$15.71	$15.93	$15.93	497,346
2023-07-13	$16.53	$16.80	$15.77	$16.05	$16.05	486,120
2023-07-12	$16.43	$16.52	$15.83	$16.40	$16.40	850,658
2023-07-11	$16.28	$16.43	$15.61	$16.15	$16.15	758,868
2023-07-10	$15.73	$16.48	$15.73	$16.26	$16.26	919,352
2023-07-07	$15.86	$16.11	$15.64	$15.81	$15.81	660,351
2023-07-06	$15.82	$15.90	$15.50	$15.86	$15.86	585,151
2023-07-05	$16.09	$16.30	$15.82	$16.01	$16.01	366,691
2023-07-03	$16.49	$16.88	$15.78	$16.13	$16.13	436,419
2023-06-30	$16.95	$17.16	$16.42	$16.49	$16.49	657,820
2023-06-29	$18.04	$18.10	$16.52	$16.71	$16.71	724,593
2023-06-28	$17.73	$18.40	$17.66	$18.17	$18.17	614,942
2023-06-27	$17.51	$18.10	$17.01	$17.75	$17.75	468,956
2023-06-26	$17.59	$18.08	$17.28	$17.53	$17.53	809,694
2023-06-23	$18.57	$18.86	$16.98	$17.44	$17.44	6,995,225
2023-06-22	$18.40	$19.60	$18.08	$18.82	$18.82	749,996
2023-06-21	$19.58	$19.78	$18.46	$18.47	$18.47	642,850
2023-06-20	$18.56	$20.00	$17.89	$19.69	$19.69	980,069
2023-06-16	$18.46	$18.68	$17.73	$18.42	$18.42	1,353,867
2023-06-15	$17.60	$18.42	$17.60	$18.28	$18.28	516,134
2023-06-14	$17.93	$18.23	$17.52	$17.70	$17.70	367,518
2023-06-13	$17.80	$18.07	$17.50	$17.81	$17.81	372,531
2023-06-12	$17.48	$18.22	$17.30	$17.69	$17.69	309,776
2023-06-09	$17.58	$17.77	$17.17	$17.43	$17.43	325,337
2023-06-08	$17.32	$17.76	$17.13	$17.60	$17.60	383,074
2023-06-07	$17.45	$17.62	$17.10	$17.29	$17.29	350,539
2023-06-06	$17.38	$17.62	$17.06	$17.36	$17.36	322,496
2023-06-05	$17.86	$17.86	$17.33	$17.36	$17.36	335,776
2023-06-02	$17.32	$17.88	$16.95	$17.85	$17.85	342,512
2023-06-01	$16.54	$17.18	$16.14	$17.17	$17.17	365,465
2023-05-31	$16.82	$17.76	$16.62	$16.66	$16.66	688,885
2023-05-30	$16.31	$17.04	$16.18	$16.75	$16.75	549,885
2023-05-26	$16.38	$16.63	$15.52	$16.32	$16.32	739,179
2023-05-25	$16.42	$16.60	$15.99	$16.45	$16.45	670,889
2023-05-24	$16.44	$16.70	$16.30	$16.44	$16.44	608,494
2023-05-23	$17.01	$17.97	$16.52	$16.54	$16.54	699,147
2023-05-22	$16.92	$17.49	$16.91	$17.07	$17.07	642,874
2023-05-19	$16.67	$17.03	$16.44	$16.77	$16.77	636,277
2023-05-18	$16.45	$16.76	$16.31	$16.50	$16.50	804,463
2023-05-17	$16.67	$16.80	$16.35	$16.47	$16.47	543,338
2023-05-16	$16.53	$17.06	$16.30	$16.47	$16.47	583,707
2023-05-15	$16.51	$17.30	$16.34	$16.89	$16.89	442,969
2023-05-12	$16.76	$16.93	$16.37	$16.49	$16.49	410,641
2023-05-11	$17.23	$17.27	$16.46	$16.59	$16.59	542,302
2023-05-10	$17.30	$18.00	$17.06	$17.43	$17.43	565,976
2023-05-09	$16.46	$17.42	$16.32	$17.11	$17.11	436,668
2023-05-08	$16.70	$17.07	$16.37	$16.67	$16.67	628,531
2023-05-05	$16.59	$17.33	$16.50	$16.69	$16.69	836,176
2023-05-04	$18.48	$19.07	$16.37	$16.45	$16.45	1,014,629
2023-05-03	$18.86	$19.22	$18.22	$18.52	$18.52	773,369
2023-05-02	$18.84	$19.06	$16.98	$18.74	$18.74	2,320,326
2023-05-01	$20.06	$20.58	$19.88	$20.21	$20.21	756,227
2023-04-28	$19.80	$20.40	$19.79	$20.17	$20.17	396,968
2023-04-27	$21.03	$21.03	$19.74	$19.93	$19.93	527,665
2023-04-26	$21.14	$21.67	$20.69	$21.05	$21.05	433,534
2023-04-25	$20.42	$21.34	$20.20	$21.15	$21.15	800,941
2023-04-24	$20.64	$20.70	$19.80	$20.29	$20.29	632,407
2023-04-21	$20.09	$21.12	$19.81	$20.80	$20.80	591,398
2023-04-20	$20.96	$21.07	$20.18	$20.26	$20.26	510,159
2023-04-19	$20.69	$21.66	$20.27	$21.13	$21.13	473,959
2023-04-18	$20.71	$20.98	$20.09	$20.88	$20.88	410,778
2023-04-17	$19.54	$20.68	$19.33	$20.45	$20.45	627,754
2023-04-14	$19.25	$19.48	$18.59	$19.40	$19.40	404,732
2023-04-13	$18.53	$19.66	$18.33	$19.32	$19.32	884,218
2023-04-12	$18.79	$19.19	$18.15	$18.27	$18.27	531,561
2023-04-11	$18.18	$18.73	$18.00	$18.52	$18.52	410,708
2023-04-10	$17.82	$18.32	$17.37	$18.09	$18.09	439,987
2023-04-06	$17.70	$18.11	$17.34	$17.89	$17.89	521,963
2023-04-05	$17.96	$18.78	$17.65	$17.68	$17.68	443,408
2023-04-04	$18.79	$18.82	$17.53	$17.97	$17.97	700,235
2023-04-03	$17.76	$18.66	$17.73	$18.60	$18.60	730,955
2023-03-31	$17.80	$18.20	$17.42	$17.84	$17.84	1,012,596
2023-03-30	$17.50	$18.04	$16.90	$17.66	$17.66	1,194,408
2023-03-29	$17.42	$17.80	$16.91	$17.44	$17.44	707,575
2023-03-28	$16.93	$17.49	$16.63	$17.20	$17.20	721,084
2023-03-27	$16.88	$17.15	$16.25	$17.11	$17.11	638,442
2023-03-24	$16.87	$17.08	$15.95	$16.90	$16.90	875,357
2023-03-23	$17.23	$17.47	$16.68	$17.20	$17.20	417,641
2023-03-22	$17.76	$18.02	$16.86	$16.88	$16.88	510,576
2023-03-21	$17.79	$18.25	$17.53	$17.89	$17.89	434,256
2023-03-20	$18.09	$18.41	$17.59	$17.70	$17.70	420,801
2023-03-17	$17.90	$17.99	$16.88	$17.94	$17.94	1,158,771
2023-03-16	$18.05	$18.37	$17.12	$18.05	$18.05	537,933
2023-03-15	$18.39	$18.79	$17.72	$18.23	$18.23	607,975
2023-03-14	$19.40	$19.94	$18.69	$18.70	$18.70	702,042
2023-03-13	$19.32	$19.84	$18.87	$19.11	$19.11	780,613
2023-03-10	$20.91	$20.91	$19.16	$19.60	$19.60	944,137
2023-03-09	$21.86	$22.17	$20.39	$20.96	$20.96	1,032,875
2023-03-08	$21.60	$21.91	$20.95	$21.79	$21.79	596,903
2023-03-07	$21.73	$22.28	$21.31	$21.68	$21.68	654,724
2023-03-06	$21.76	$22.08	$20.88	$21.92	$21.92	942,534
2023-03-03	$22.60	$23.23	$21.32	$21.77	$21.77	1,826,016
2023-03-02	$26.70	$26.70	$24.34	$24.34	$24.34	675,171
2023-03-01	$24.36	$27.15	$24.36	$25.85	$25.85	2,013,094
2023-02-28	$24.35	$24.85	$23.91	$24.31	$24.31	974,862
2023-02-27	$24.84	$25.85	$24.39	$24.67	$24.67	572,781
2023-02-24	$25.00	$25.74	$24.09	$24.24	$24.24	438,213
2023-02-23	$25.56	$25.96	$25.04	$25.44	$25.44	276,086
2023-02-22	$24.89	$25.50	$24.72	$25.37	$25.37	332,553
2023-02-21	$26.16	$27.06	$24.69	$24.90	$24.90	498,012
2023-02-17	$25.54	$26.71	$24.88	$26.60	$26.60	275,995
2023-02-16	$25.69	$26.77	$25.68	$25.78	$25.78	415,826
2023-02-15	$27.03	$27.29	$25.82	$26.36	$26.36	332,959
2023-02-14	$26.87	$28.02	$26.75	$27.27	$27.27	292,078
2023-02-13	$27.67	$27.88	$26.80	$27.25	$27.25	285,096
2023-02-10	$27.58	$27.96	$26.46	$27.77	$27.77	522,559
2023-02-09	$28.28	$28.52	$27.66	$27.66	$27.66	388,304
2023-02-08	$29.32	$29.83	$27.82	$27.93	$27.93	330,173
2023-02-07	$29.59	$29.68	$28.52	$29.53	$29.53	349,084
2023-02-06	$28.82	$29.99	$28.73	$29.47	$29.47	454,164
2023-02-03	$28.43	$29.76	$28.06	$28.63	$28.63	371,755
2023-02-02	$27.73	$29.50	$27.35	$28.90	$28.90	541,883
2023-02-01	$27.41	$27.71	$26.40	$27.35	$27.35	536,374
2023-01-31	$26.68	$27.93	$26.61	$27.35	$27.35	681,495
2023-01-30	$28.89	$28.96	$26.39	$26.57	$26.57	667,779
2023-01-27	$30.43	$30.55	$28.75	$29.08	$29.08	483,720
2023-01-26	$31.47	$31.58	$30.14	$30.47	$30.47	450,294
2023-01-25	$30.65	$31.41	$30.25	$31.00	$31.00	490,940
2023-01-24	$29.55	$31.72	$29.45	$31.14	$31.14	736,466
2023-01-23	$29.37	$30.16	$28.84	$29.61	$29.61	644,454
2023-01-20	$29.96	$30.13	$28.14	$29.36	$29.36	734,286
2023-01-19	$30.13	$30.17	$29.40	$29.63	$29.63	416,166
2023-01-18	$30.85	$31.69	$29.90	$30.20	$30.20	704,934
2023-01-17	$31.27	$32.26	$29.50	$30.27	$30.27	526,825
2023-01-13	$31.29	$31.86	$30.31	$31.25	$31.25	557,115
2023-01-12	$30.43	$32.00	$30.14	$31.70	$31.70	805,095
2023-01-11	$32.00	$32.30	$29.17	$30.44	$30.44	759,736
2023-01-10	$31.17	$32.40	$28.09	$32.34	$32.34	919,735
2023-01-09	$34.44	$34.99	$31.46	$31.81	$31.81	710,741
2023-01-06	$30.24	$34.35	$29.49	$34.24	$34.24	882,675
2023-01-05	$28.05	$30.84	$27.70	$30.29	$30.29	496,499
2023-01-04	$28.72	$29.11	$28.21	$28.41	$28.41	336,333
2023-01-03	$29.48	$29.55	$28.09	$28.64	$28.64	423,196
2022-12-30	$29.57	$29.92	$27.75	$29.12	$29.12	803,726
2022-12-29	$28.90	$30.84	$28.68	$29.94	$29.94	633,303
2022-12-28	$29.02	$29.72	$28.55	$28.72	$28.72	382,222
2022-12-27	$29.05	$29.94	$28.85	$29.00	$29.00	352,809
2022-12-23	$30.41	$30.90	$28.62	$29.24	$29.24	428,877
2022-12-22	$28.81	$30.26	$28.04	$30.25	$30.25	358,084
2022-12-21	$29.50	$30.18	$27.98	$29.14	$29.14	520,409
2022-12-20	$27.34	$29.34	$27.24	$29.20	$29.20	540,333
2022-12-19	$28.00	$28.00	$26.08	$27.34	$27.34	508,650
2022-12-16	$28.03	$28.26	$27.39	$28.03	$28.03	1,157,019
2022-12-15	$29.22	$29.57	$27.88	$28.30	$28.30	522,653
2022-12-14	$29.34	$30.20	$29.16	$29.60	$29.60	531,747
2022-12-13	$30.28	$30.28	$27.15	$29.54	$29.54	869,086
2022-12-12	$25.19	$30.00	$24.91	$29.90	$29.90	1,150,775
2022-12-09	$26.10	$26.10	$24.91	$25.02	$25.02	570,722
2022-12-08	$27.53	$28.18	$26.29	$26.38	$26.38	518,302
2022-12-07	$27.19	$27.53	$26.65	$27.41	$27.41	403,195
2022-12-06	$26.95	$28.29	$26.70	$27.29	$27.29	537,912
2022-12-05	$28.45	$28.79	$26.67	$27.14	$27.14	681,411
2022-12-02	$26.22	$28.56	$26.22	$28.32	$28.32	591,914
2022-12-01	$26.80	$27.48	$25.34	$27.00	$27.00	497,114
2022-11-30	$25.63	$27.58	$25.52	$26.77	$26.77	1,173,060
2022-11-29	$24.94	$25.41	$24.25	$25.09	$25.09	398,109
2022-11-28	$24.72	$25.81	$24.24	$24.72	$24.72	402,785
2022-11-25	$24.72	$25.92	$24.56	$24.82	$24.82	159,227
2022-11-23	$24.60	$25.65	$24.44	$24.97	$24.97	368,962
2022-11-22	$23.27	$24.47	$22.58	$24.43	$24.43	477,153
2022-11-21	$25.31	$25.31	$23.29	$23.31	$23.31	352,490
2022-11-18	$23.75	$25.76	$23.32	$25.62	$25.62	500,341
2022-11-17	$24.61	$24.94	$22.92	$23.35	$23.35	641,761
2022-11-16	$26.28	$28.41	$25.26	$25.61	$25.61	583,286
2022-11-15	$26.72	$27.21	$26.02	$26.32	$26.32	793,637
2022-11-14	$26.21	$28.10	$25.65	$25.73	$25.73	929,849
2022-11-11	$25.60	$26.74	$23.82	$26.34	$26.34	944,196
2022-11-10	$23.41	$25.98	$22.95	$25.61	$25.61	1,037,588
2022-11-09	$23.56	$23.56	$22.25	$22.25	$22.25	796,205
2022-11-08	$22.50	$23.69	$21.57	$23.39	$23.39	816,860
2022-11-07	$23.45	$23.93	$22.62	$22.81	$22.81	686,497
2022-11-04	$24.57	$24.57	$22.64	$23.27	$23.27	687,366
2022-11-03	$22.57	$24.70	$21.84	$24.32	$24.32	548,062
2022-11-02	$26.48	$26.48	$22.61	$22.90	$22.90	1,050,005
2022-11-01	$26.42	$26.67	$25.02	$26.18	$26.18	484,901
2022-10-31	$26.04	$26.60	$25.03	$25.17	$25.17	514,416
2022-10-28	$25.79	$26.40	$24.36	$26.37	$26.37	611,567
2022-10-27	$25.11	$25.70	$23.38	$25.58	$25.58	558,415
2022-10-26	$24.33	$25.56	$24.24	$24.69	$24.69	594,587
2022-10-25	$23.54	$25.26	$23.52	$24.32	$24.32	914,380
2022-10-24	$23.88	$23.88	$22.38	$23.30	$23.30	485,148
2022-10-21	$22.08	$24.13	$21.97	$23.97	$23.97	544,292
2022-10-20	$22.64	$23.34	$22.10	$22.41	$22.41	496,107
2022-10-19	$23.05	$24.11	$21.94	$22.46	$22.46	837,999
2022-10-18	$23.75	$24.34	$22.83	$23.66	$23.66	426,702
2022-10-17	$22.39	$23.39	$21.98	$23.33	$23.33	706,693
2022-10-14	$23.31	$24.55	$22.11	$22.21	$22.21	752,182
2022-10-13	$22.56	$23.42	$22.22	$23.11	$23.11	595,584
2022-10-12	$23.24	$23.92	$22.53	$23.52	$23.52	623,558
2022-10-11	$23.18	$23.98	$22.72	$23.55	$23.55	603,012
2022-10-10	$23.71	$23.93	$22.78	$23.24	$23.24	579,988
2022-10-07	$25.43	$25.89	$23.83	$23.95	$23.95	940,244
2022-10-06	$25.78	$26.47	$25.36	$25.84	$25.84	821,108
2022-10-05	$24.73	$26.68	$24.62	$26.01	$26.01	1,264,579
2022-10-04	$24.00	$25.24	$23.68	$24.84	$24.84	1,020,444
2022-10-03	$25.06	$25.42	$22.72	$23.71	$23.71	1,177,182
2022-09-30	$23.66	$25.33	$23.57	$24.50	$24.50	995,702
2022-09-29	$24.84	$25.08	$23.47	$23.87	$23.87	956,547
2022-09-28	$22.53	$24.94	$22.53	$24.76	$24.76	995,743
2022-09-27	$21.11	$22.66	$20.82	$22.61	$22.61	1,395,951
2022-09-26	$21.40	$23.11	$20.53	$20.61	$20.61	1,059,673
2022-09-23	$23.76	$23.76	$20.91	$21.56	$21.56	1,725,703
2022-09-22	$24.16	$24.42	$23.27	$24.05	$24.05	648,490
2022-09-21	$24.03	$24.99	$23.22	$24.33	$24.33	1,795,600
2022-09-20	$23.26	$25.19	$23.23	$24.08	$24.08	1,064,285
2022-09-19	$23.82	$23.82	$22.12	$23.35	$23.35	1,671,137
2022-09-16	$22.56	$24.62	$22.09	$24.23	$24.23	6,608,090
2022-09-15	$28.30	$28.50	$22.35	$23.31	$23.31	7,408,836
2022-09-14	$24.60	$30.98	$24.20	$30.85	$30.85	2,272,852
2022-09-13	$25.27	$27.25	$24.27	$24.80	$24.80	1,075,844
2022-09-12	$23.53	$27.68	$23.52	$26.46	$26.46	1,800,844
2022-09-09	$23.86	$24.37	$23.22	$23.30	$23.30	443,597
2022-09-08	$21.50	$24.78	$21.20	$23.86	$23.86	1,037,266
2022-09-07	$21.25	$22.73	$20.11	$20.86	$20.86	1,158,623
2022-09-06	$25.59	$25.59	$20.80	$21.68	$21.68	1,191,694
2022-09-02	$25.48	$26.49	$24.65	$25.20	$25.20	784,230
2022-09-01	$22.19	$25.57	$22.02	$25.34	$25.34	860,866
2022-08-31	$22.04	$23.32	$22.04	$22.60	$22.60	796,163
2022-08-30	$22.25	$23.17	$21.76	$22.26	$22.26	729,318
2022-08-29	$23.70	$25.37	$21.67	$22.02	$22.02	1,446,533
2022-08-26	$23.58	$24.32	$22.81	$23.99	$23.99	615,731
2022-08-25	$24.56	$25.27	$22.70	$23.82	$23.82	700,143
2022-08-24	$23.30	$24.80	$23.05	$24.47	$24.47	815,841
2022-08-23	$23.67	$24.17	$22.62	$23.72	$23.72	678,369
2022-08-22	$24.68	$25.00	$23.25	$23.57	$23.57	601,345
2022-08-19	$23.52	$25.74	$23.01	$24.90	$24.90	716,241
2022-08-18	$24.50	$24.68	$21.96	$24.25	$24.25	907,014
2022-08-17	$24.78	$25.69	$23.65	$24.16	$24.16	845,418
2022-08-16	$26.46	$26.50	$23.76	$24.83	$24.83	1,418,103
2022-08-15	$21.66	$27.29	$21.02	$26.45	$26.45	2,006,039
2022-08-12	$20.11	$22.89	$19.88	$21.80	$21.80	1,304,440
2022-08-11	$21.71	$22.64	$19.77	$19.94	$19.94	1,046,697
2022-08-10	$22.65	$22.95	$21.16	$21.50	$21.50	1,527,422
2022-08-09	$21.02	$23.11	$20.38	$22.65	$22.65	1,370,062
2022-08-08	$21.95	$24.44	$20.57	$21.13	$21.13	2,680,970
2022-08-05	$18.76	$20.68	$18.31	$20.24	$20.24	1,951,038
2022-08-04	$17.29	$18.81	$16.75	$18.59	$18.59	1,604,015
2022-08-03	$14.00	$17.93	$13.77	$17.53	$17.53	2,658,439
2022-08-02	$13.04	$16.59	$12.59	$14.17	$14.17	4,140,524
2022-08-01	$12.45	$13.18	$12.18	$12.45	$12.45	940,825
2022-07-29	$13.33	$13.87	$12.35	$12.60	$12.60	1,756,890
2022-07-28	$11.79	$13.83	$11.72	$13.50	$13.50	2,154,384
2022-07-27	$11.68	$11.84	$11.40	$11.79	$11.79	852,203
2022-07-26	$11.76	$11.95	$11.40	$11.70	$11.70	1,470,311
2022-07-25	$12.98	$12.98	$11.14	$11.56	$11.56	1,825,709
2022-07-22	$14.50	$14.84	$12.82	$13.16	$13.16	2,924,848
2022-07-21	$13.18	$15.25	$12.76	$14.75	$14.75	7,202,365
2022-07-20	$10.84	$13.33	$10.60	$13.21	$13.21	10,609,194
2022-07-19	$11.27	$11.37	$10.33	$10.58	$10.58	3,129,855
2022-07-18	$10.27	$11.59	$10.08	$11.38	$11.38	7,313,517
2022-07-15	$8.17	$10.14	$8.06	$10.01	$10.01	7,759,240
2022-07-14	$8.37	$8.43	$7.69	$8.05	$8.05	2,990,501
2022-07-13	$6.34	$8.88	$6.34	$8.77	$8.77	29,957,487
2022-07-12	$4.71	$6.88	$4.71	$6.67	$6.67	7,236,422
2022-07-11	$4.76	$4.88	$4.48	$4.69	$4.69	249,566
2022-07-08	$4.74	$4.99	$4.71	$4.89	$4.89	191,562
2022-07-07	$4.74	$4.95	$4.70	$4.76	$4.76	690,240
2022-07-06	$4.42	$4.79	$4.42	$4.74	$4.74	481,095
2022-07-05	$4.21	$4.54	$4.08	$4.40	$4.40	320,182
2022-07-01	$4.08	$4.49	$4.08	$4.30	$4.30	394,573
2022-06-30	$4.18	$4.29	$4.09	$4.15	$4.15	370,173
2022-06-29	$4.33	$4.35	$4.17	$4.27	$4.27	373,432
2022-06-28	$4.68	$4.68	$4.28	$4.34	$4.34	407,239
2022-06-27	$4.36	$4.72	$4.11	$4.68	$4.68	790,406
2022-06-24	$4.67	$4.75	$4.22	$4.35	$4.35	5,855,928
2022-06-23	$4.67	$4.79	$4.49	$4.62	$4.62	737,277
2022-06-22	$4.11	$4.80	$4.11	$4.77	$4.77	1,191,225
2022-06-21	$4.00	$4.32	$3.83	$4.20	$4.20	2,126,167
2022-06-17	$3.80	$5.05	$3.80	$3.94	$3.94	12,221,286
2022-06-16	$3.58	$4.23	$3.19	$3.90	$3.90	5,849,252
2022-06-15	$3.53	$3.67	$3.36	$3.45	$3.45	771,765
2022-06-14	$3.26	$3.53	$3.22	$3.34	$3.34	588,723
2022-06-13	$3.46	$3.46	$3.14	$3.17	$3.17	577,556
2022-06-10	$4.15	$4.17	$3.50	$3.62	$3.62	783,719
2022-06-09	$4.12	$4.36	$3.88	$4.24	$4.24	631,778
2022-06-08	$3.71	$4.32	$3.71	$4.15	$4.15	745,309
2022-06-07	$3.37	$3.77	$3.37	$3.77	$3.77	1,161,215
2022-06-06	$3.70	$3.93	$3.36	$3.38	$3.38	950,431
2022-06-03	$3.40	$3.80	$3.40	$3.72	$3.72	565,547
2022-06-02	$3.34	$3.41	$3.28	$3.40	$3.40	393,451
2022-06-01	$3.48	$3.60	$3.26	$3.37	$3.37	718,261
2022-05-31	$3.39	$3.54	$3.34	$3.44	$3.44	689,115
2022-05-27	$3.24	$3.41	$3.06	$3.36	$3.36	320,892
2022-05-26	$3.25	$3.37	$3.17	$3.22	$3.22	615,261
2022-05-25	$3.31	$3.38	$3.22	$3.25	$3.25	460,783
2022-05-24	$3.34	$3.48	$3.21	$3.36	$3.36	493,686
2022-05-23	$3.30	$3.48	$3.17	$3.41	$3.41	438,603
2022-05-20	$3.18	$3.28	$3.04	$3.27	$3.27	483,481
2022-05-19	$3.15	$3.25	$3.06	$3.12	$3.12	601,892
2022-05-18	$3.28	$3.35	$3.14	$3.15	$3.15	514,203
2022-05-17	$3.29	$3.45	$3.23	$3.34	$3.34	480,813
2022-05-16	$3.25	$3.46	$3.21	$3.22	$3.22	627,562
2022-05-13	$3.44	$3.55	$3.18	$3.24	$3.24	992,258
2022-05-12	$3.27	$3.78	$3.23	$3.44	$3.44	651,014
2022-05-11	$3.47	$3.69	$3.10	$3.43	$3.43	940,160
2022-05-10	$3.75	$4.08	$3.35	$3.45	$3.45	712,999
2022-05-09	$4.17	$4.29	$3.50	$3.72	$3.72	852,034
2022-05-06	$4.78	$4.81	$4.27	$4.28	$4.28	337,044
2022-05-05	$5.38	$5.38	$4.66	$4.84	$4.84	521,241
2022-05-04	$6.01	$6.01	$5.19	$5.51	$5.51	522,645
2022-05-03	$6.21	$6.50	$5.96	$6.13	$6.13	380,576
2022-05-02	$6.20	$6.35	$5.95	$6.30	$6.30	441,482
2022-04-29	$6.60	$6.72	$6.23	$6.26	$6.26	283,104
2022-04-28	$7.15	$7.19	$6.41	$6.65	$6.65	277,872
2022-04-27	$7.53	$7.76	$7.01	$7.04	$7.04	360,177
2022-04-26	$8.02	$8.02	$7.49	$7.60	$7.60	189,728
2022-04-25	$7.89	$8.28	$7.81	$8.07	$8.07	260,305
2022-04-22	$7.98	$8.08	$7.79	$8.02	$8.02	194,072
2022-04-21	$8.30	$8.46	$7.83	$8.00	$8.00	215,304
2022-04-20	$8.20	$8.39	$7.99	$8.21	$8.21	155,538
2022-04-19	$8.10	$8.41	$7.90	$8.26	$8.26	275,404
2022-04-18	$8.79	$9.08	$8.05	$8.14	$8.14	229,360
2022-04-14	$9.36	$9.51	$8.82	$8.85	$8.85	245,083
2022-04-13	$8.61	$9.35	$8.61	$9.31	$9.31	276,535
2022-04-12	$9.01	$9.06	$8.52	$8.66	$8.66	237,497
2022-04-11	$9.10	$9.24	$8.92	$8.98	$8.98	270,746
2022-04-08	$9.16	$9.50	$9.12	$9.19	$9.19	442,230
2022-04-07	$9.77	$10.17	$9.27	$9.28	$9.28	495,829
2022-04-06	$11.56	$11.66	$9.58	$9.80	$9.80	744,201
2022-04-05	$12.07	$12.42	$11.57	$11.71	$11.71	242,549
2022-04-04	$11.84	$12.35	$11.84	$12.25	$12.25	172,944
2022-04-01	$11.49	$11.79	$11.25	$11.78	$11.78	409,953
2022-03-31	$11.35	$11.75	$11.30	$11.52	$11.52	277,247
2022-03-30	$11.13	$11.68	$11.13	$11.35	$11.35	226,583
2022-03-29	$11.38	$11.48	$11.04	$11.23	$11.23	283,443
2022-03-28	$12.08	$12.61	$11.12	$11.21	$11.21	468,725
2022-03-25	$11.60	$12.45	$11.60	$12.24	$12.24	774,003
2022-03-24	$11.80	$11.93	$11.13	$11.60	$11.60	502,214
2022-03-23	$11.51	$12.10	$11.51	$11.66	$11.66	821,697
2022-03-22	$11.18	$11.68	$10.79	$11.58	$11.58	729,807
2022-03-21	$11.13	$11.55	$11.13	$11.25	$11.25	911,143
2022-03-18	$10.75	$11.43	$10.73	$11.25	$11.25	2,488,526
2022-03-17	$10.46	$10.76	$10.02	$10.76	$10.76	477,360
2022-03-16	$9.98	$10.63	$9.33	$10.61	$10.61	689,721
2022-03-15	$9.30	$9.79	$8.98	$9.77	$9.77	590,702
2022-03-14	$9.85	$9.85	$8.90	$9.41	$9.41	766,425
2022-03-11	$9.88	$10.19	$9.53	$9.73	$9.73	410,686
2022-03-10	$10.00	$10.15	$9.53	$9.72	$9.72	254,175
2022-03-09	$9.46	$10.22	$8.67	$10.16	$10.16	362,201
2022-03-08	$9.39	$9.90	$9.29	$9.51	$9.51	346,144
2022-03-07	$9.18	$9.75	$9.03	$9.53	$9.53	371,556
2022-03-04	$8.64	$9.35	$8.64	$9.27	$9.27	421,569
2022-03-03	$9.25	$9.30	$8.67	$8.89	$8.89	533,351
2022-03-02	$8.68	$9.26	$8.59	$9.24	$9.24	599,546
2022-03-01	$7.87	$8.63	$7.78	$8.49	$8.49	601,058
2022-02-28	$7.26	$7.71	$7.07	$7.62	$7.62	639,342
2022-02-25	$7.31	$7.47	$7.00	$7.43	$7.43	481,449
2022-02-24	$7.52	$7.61	$6.22	$7.26	$7.26	1,872,757
2022-02-23	$8.39	$8.71	$8.27	$8.37	$8.37	816,461
2022-02-22	$7.97	$8.80	$7.86	$8.37	$8.37	697,247
2022-02-18	$7.52	$8.42	$7.52	$8.05	$8.05	1,293,017
2022-02-17	$7.23	$7.92	$7.02	$7.70	$7.70	1,710,032
2022-02-16	$6.70	$6.79	$6.49	$6.63	$6.63	410,529
2022-02-15	$6.35	$6.86	$6.32	$6.79	$6.79	791,743
2022-02-14	$6.19	$6.28	$6.02	$6.13	$6.13	588,562
2022-02-11	$6.29	$6.52	$6.12	$6.13	$6.13	691,571
2022-02-10	$6.55	$6.80	$6.25	$6.35	$6.35	926,231
2022-02-09	$6.62	$6.89	$6.52	$6.80	$6.80	672,957
2022-02-08	$6.91	$6.94	$6.37	$6.44	$6.44	352,663
2022-02-07	$6.61	$6.92	$6.55	$6.83	$6.83	459,385
2022-02-04	$6.80	$6.80	$6.36	$6.59	$6.59	496,494
2022-02-03	$7.35	$7.62	$6.85	$6.88	$6.88	809,249
2022-02-02	$7.75	$7.78	$7.36	$7.51	$7.51	704,717
2022-02-01	$7.42	$7.78	$7.28	$7.66	$7.66	421,160
2022-01-31	$7.01	$7.41	$6.87	$7.41	$7.41	418,180
2022-01-28	$6.78	$7.02	$6.56	$6.89	$6.89	333,041
2022-01-27	$7.59	$7.69	$6.66	$6.75	$6.75	306,121
2022-01-26	$7.84	$8.04	$7.31	$7.40	$7.40	529,565
2022-01-25	$7.62	$7.88	$7.35	$7.72	$7.72	358,118
2022-01-24	$7.04	$7.88	$6.89	$7.81	$7.81	444,991
2022-01-21	$7.50	$7.72	$7.21	$7.30	$7.30	354,470
2022-01-20	$7.97	$8.45	$7.55	$7.59	$7.59	265,369
2022-01-19	$8.11	$8.30	$7.88	$7.96	$7.96	167,817
2022-01-18	$9.35	$9.35	$8.01	$8.10	$8.10	328,038
2022-01-14	$8.49	$9.05	$8.35	$9.03	$9.03	331,498
2022-01-13	$8.65	$8.88	$8.33	$8.61	$8.61	362,835
2022-01-12	$9.11	$9.35	$8.54	$8.56	$8.56	321,625
2022-01-11	$9.26	$9.53	$9.00	$9.06	$9.06	689,920
2022-01-10	$9.25	$9.25	$8.81	$9.12	$9.12	189,295
2022-01-07	$9.43	$9.61	$9.28	$9.31	$9.31	198,470
2022-01-06	$9.71	$9.85	$9.17	$9.49	$9.49	284,540
2022-01-05	$10.18	$10.69	$9.56	$9.60	$9.60	248,214
2022-01-04	$10.53	$10.92	$10.07	$10.25	$10.25	318,647
2022-01-03	$10.00	$10.72	$9.86	$10.67	$10.67	268,127
2021-12-31	$10.46	$10.67	$9.92	$9.98	$9.98	263,207
2021-12-30	$10.58	$10.78	$10.44	$10.63	$10.63	345,223
2021-12-29	$11.45	$11.61	$10.61	$10.73	$10.73	309,907
2021-12-28	$11.56	$12.35	$11.56	$11.68	$11.68	452,861
2021-12-27	$12.20	$12.36	$11.74	$11.93	$11.93	349,855
2021-12-23	$11.63	$12.40	$11.51	$12.22	$12.22	366,187
2021-12-22	$11.46	$11.62	$11.03	$11.55	$11.55	355,140
2021-12-21	$11.10	$11.71	$10.93	$11.49	$11.49	364,672
2021-12-20	$10.11	$11.11	$9.80	$11.00	$11.00	411,626
2021-12-17	$9.57	$10.90	$9.49	$10.34	$10.34	1,602,826
2021-12-16	$10.09	$10.48	$9.45	$9.64	$9.64	443,347
2021-12-15	$9.43	$10.19	$9.14	$10.18	$10.18	464,912
2021-12-14	$9.95	$10.06	$9.32	$9.50	$9.50	364,640
2021-12-13	$9.93	$10.35	$9.69	$10.14	$10.14	328,265
2021-12-10	$10.15	$10.33	$9.90	$10.02	$10.02	249,081
2021-12-09	$10.01	$10.64	$10.01	$10.07	$10.07	339,856
2021-12-08	$10.30	$10.43	$9.95	$10.35	$10.35	332,180
2021-12-07	$9.44	$10.20	$9.35	$9.83	$9.83	411,363
2021-12-06	$8.93	$9.47	$8.68	$9.26	$9.26	368,263
2021-12-03	$9.19	$9.24	$8.73	$8.83	$8.83	437,825
2021-12-02	$8.62	$9.24	$8.44	$9.20	$9.20	265,802
2021-12-01	$9.21	$9.31	$8.59	$8.62	$8.62	276,693
2021-11-30	$8.95	$9.15	$8.50	$8.95	$8.95	586,291
2021-11-29	$9.47	$9.50	$8.80	$8.85	$8.85	252,147
2021-11-26	$9.74	$9.98	$9.04	$9.24	$9.24	236,891
2021-11-24	$9.83	$10.18	$9.68	$10.14	$10.14	186,638
2021-11-23	$9.87	$9.98	$9.46	$9.97	$9.97	430,837
2021-11-22	$10.32	$10.34	$9.94	$9.95	$9.95	328,550
2021-11-19	$10.94	$11.03	$10.00	$10.30	$10.30	530,756
2021-11-18	$12.01	$12.11	$11.22	$11.44	$11.44	443,112
2021-11-17	$12.44	$12.58	$11.91	$12.00	$12.00	306,698
2021-11-16	$12.94	$13.31	$12.21	$12.60	$12.60	353,055
2021-11-15	$13.32	$13.60	$13.02	$13.23	$13.23	265,092
2021-11-12	$13.46	$13.54	$13.04	$13.17	$13.17	174,434
2021-11-11	$13.43	$13.71	$13.10	$13.51	$13.51	179,098
2021-11-10	$13.25	$13.79	$13.25	$13.43	$13.43	190,589
2021-11-09	$13.38	$13.38	$12.80	$13.24	$13.24	156,377
2021-11-08	$13.97	$14.10	$13.22	$13.38	$13.38	271,319
2021-11-05	$13.58	$14.21	$13.50	$13.90	$13.90	315,596
2021-11-04	$13.65	$13.89	$13.09	$13.51	$13.51	262,520
2021-11-03	$12.68	$13.87	$12.46	$13.84	$13.84	438,542
2021-11-02	$13.05	$13.17	$12.35	$12.90	$12.90	324,892
2021-11-01	$11.55	$12.36	$11.45	$12.10	$12.10	388,612
2021-10-29	$11.83	$12.00	$11.46	$11.51	$11.51	191,845
2021-10-28	$11.64	$12.09	$11.60	$11.94	$11.94	251,965
2021-10-27	$11.05	$11.75	$11.05	$11.49	$11.49	676,577
2021-10-26	$11.21	$11.38	$11.05	$11.10	$11.10	218,596
2021-10-25	$10.91	$11.21	$10.72	$11.18	$11.18	215,320
2021-10-22	$10.98	$11.03	$10.70	$10.98	$10.98	256,387
2021-10-21	$10.92	$11.35	$10.92	$11.10	$11.10	451,665
2021-10-20	$10.95	$11.07	$10.74	$10.98	$10.98	389,412
2021-10-19	$10.92	$11.05	$10.83	$10.99	$10.99	337,557
2021-10-18	$11.28	$11.44	$10.88	$10.91	$10.91	332,639
2021-10-15	$11.76	$11.76	$11.26	$11.31	$11.31	332,755
2021-10-14	$11.50	$12.43	$11.36	$11.56	$11.56	791,395
2021-10-13	$11.35	$11.55	$11.13	$11.31	$11.31	239,285
2021-10-12	$11.50	$11.64	$10.98	$11.31	$11.31	282,760
2021-10-11	$11.48	$11.79	$11.33	$11.50	$11.50	112,123
2021-10-08	$11.82	$11.93	$11.45	$11.50	$11.50	293,308
2021-10-07	$11.89	$12.27	$11.76	$11.83	$11.83	296,509
2021-10-06	$12.08	$12.47	$11.59	$11.85	$11.85	417,617
2021-10-05	$12.57	$12.82	$12.00	$12.20	$12.20	496,645
2021-10-04	$12.90	$13.35	$12.40	$12.47	$12.47	187,378
2021-10-01	$13.15	$13.50	$12.96	$13.09	$13.09	270,770
2021-09-30	$13.30	$13.46	$12.89	$13.06	$13.06	278,123
2021-09-29	$13.62	$13.81	$12.82	$13.19	$13.19	305,086
2021-09-28	$13.33	$13.94	$13.33	$13.47	$13.47	271,566
2021-09-27	$13.25	$13.95	$13.01	$13.77	$13.77	200,997
2021-09-24	$13.35	$13.45	$12.96	$12.99	$12.99	189,339
2021-09-23	$12.63	$13.64	$12.49	$13.54	$13.54	188,608
2021-09-22	$12.91	$13.02	$12.33	$12.58	$12.58	201,029
2021-09-21	$12.74	$12.85	$12.44	$12.57	$12.57	169,158
2021-09-20	$13.08	$13.22	$12.48	$12.63	$12.63	214,134
2021-09-17	$12.77	$13.50	$12.49	$13.29	$13.29	549,609
2021-09-16	$12.59	$12.80	$12.22	$12.80	$12.80	118,023
2021-09-15	$12.30	$12.82	$12.13	$12.58	$12.58	148,579
2021-09-14	$13.41	$13.41	$12.26	$12.30	$12.30	238,579
2021-09-13	$13.00	$13.47	$12.62	$13.07	$13.07	179,368
2021-09-10	$13.17	$13.17	$12.69	$12.98	$12.98	151,314
2021-09-09	$12.90	$13.67	$12.61	$13.00	$13.00	212,518
2021-09-08	$13.23	$13.42	$12.79	$12.84	$12.84	260,013
2021-09-07	$12.97	$13.44	$12.90	$13.14	$13.14	291,756
2021-09-03	$14.16	$14.16	$12.77	$12.95	$12.95	212,873
2021-09-02	$13.18	$14.02	$13.18	$13.45	$13.45	192,228
2021-09-01	$13.13	$13.52	$12.95	$13.50	$13.50	250,846
2021-08-31	$13.10	$13.14	$12.64	$13.01	$13.01	155,076
2021-08-30	$13.00	$13.29	$12.53	$12.71	$12.71	145,690
2021-08-27	$12.18	$13.10	$12.16	$12.97	$12.97	256,347
2021-08-26	$12.41	$12.90	$12.16	$12.21	$12.21	176,293
2021-08-25	$12.33	$12.88	$12.08	$12.48	$12.48	125,296
2021-08-24	$12.80	$12.83	$12.26	$12.41	$12.41	156,304
2021-08-23	$12.49	$13.18	$12.47	$12.85	$12.85	228,212
2021-08-20	$11.60	$12.66	$11.53	$12.46	$12.46	365,665
2021-08-19	$12.39	$12.74	$11.56	$11.68	$11.68	329,448
2021-08-18	$13.36	$13.36	$12.49	$12.55	$12.55	217,877
2021-08-17	$12.47	$13.11	$12.32	$13.02	$13.02	202,690
2021-08-16	$13.88	$13.91	$12.66	$12.71	$12.71	218,383
2021-08-13	$14.19	$14.32	$13.83	$13.86	$13.86	286,825
2021-08-12	$13.80	$14.27	$13.55	$14.23	$14.23	211,055
2021-08-11	$13.45	$13.81	$13.45	$13.80	$13.80	303,761
2021-08-10	$13.85	$13.89	$13.30	$13.44	$13.44	387,061
2021-08-09	$14.01	$14.08	$13.54	$13.72	$13.72	543,847
2021-08-06	$14.17	$14.34	$13.80	$13.99	$13.99	288,052
2021-08-05	$13.49	$14.31	$13.06	$14.02	$14.02	687,063
2021-08-04	$15.31	$15.56	$13.16	$13.88	$13.88	1,225,783
2021-08-03	$17.30	$17.94	$16.16	$16.63	$16.63	722,633
2021-08-02	$17.46	$18.06	$17.00	$17.42	$17.42	269,456
2021-07-30	$18.39	$18.61	$17.25	$17.29	$17.29	535,410
2021-07-29	$19.91	$20.21	$18.48	$18.48	$18.48	364,059
2021-07-28	$19.21	$19.87	$18.87	$19.72	$19.72	219,730
2021-07-27	$18.88	$19.43	$18.47	$19.03	$19.03	189,274
2021-07-26	$19.89	$19.89	$18.82	$19.02	$19.02	263,959
2021-07-23	$19.64	$20.15	$19.30	$20.02	$20.02	198,862
2021-07-22	$20.09	$20.09	$18.79	$19.39	$19.39	286,696
2021-07-21	$19.90	$19.95	$19.43	$19.86	$19.86	181,549
2021-07-20	$18.85	$19.86	$18.47	$19.78	$19.78	403,652
2021-07-19	$18.69	$19.15	$18.55	$18.79	$18.79	207,369
2021-07-16	$19.11	$19.39	$18.94	$19.10	$19.10	178,205
2021-07-15	$18.80	$19.20	$18.44	$18.91	$18.91	332,134
2021-07-14	$19.50	$19.50	$18.82	$18.95	$18.95	251,072
2021-07-13	$19.38	$19.66	$18.92	$19.38	$19.38	327,078
2021-07-12	$19.97	$20.00	$19.22	$19.40	$19.40	299,236
2021-07-09	$19.90	$20.00	$19.52	$19.88	$19.88	269,947
2021-07-08	$19.23	$19.81	$19.23	$19.70	$19.70	352,979
2021-07-07	$19.98	$19.98	$19.40	$19.62	$19.62	267,355
2021-07-06	$20.69	$20.81	$19.84	$19.95	$19.95	322,051
2021-07-02	$20.72	$20.80	$20.10	$20.60	$20.60	386,650
2021-07-01	$19.74	$20.78	$19.64	$20.72	$20.72	373,406
2021-06-30	$20.02	$20.18	$19.40	$19.58	$19.58	349,123
2021-06-29	$20.72	$20.84	$19.94	$20.14	$20.14	425,208
2021-06-28	$20.82	$21.00	$20.31	$20.63	$20.63	279,699
2021-06-25	$21.10	$21.10	$20.31	$20.73	$20.73	2,265,960
2021-06-24	$20.98	$21.74	$20.80	$20.93	$20.93	176,073
2021-06-23	$20.69	$21.13	$20.09	$20.82	$20.82	233,758
2021-06-22	$20.98	$21.23	$20.20	$20.56	$20.56	180,759
2021-06-21	$20.51	$20.99	$20.16	$20.90	$20.90	215,441
2021-06-18	$20.41	$20.90	$19.99	$20.51	$20.51	999,487
2021-06-17	$20.46	$21.04	$19.85	$20.71	$20.71	197,024
2021-06-16	$21.41	$21.49	$19.98	$20.53	$20.53	410,659
2021-06-15	$20.82	$21.55	$20.32	$21.50	$21.50	752,353
2021-06-14	$19.08	$20.78	$19.08	$20.78	$20.78	508,323
2021-06-11	$19.16	$19.22	$18.74	$19.08	$19.08	437,581
2021-06-10	$19.08	$19.29	$18.52	$19.13	$19.13	206,386
2021-06-09	$19.12	$19.31	$18.72	$18.99	$18.99	294,642
2021-06-08	$19.27	$19.70	$18.26	$18.91	$18.91	438,182
2021-06-07	$18.59	$19.50	$18.19	$19.21	$19.21	357,984
2021-06-04	$18.82	$18.99	$18.34	$18.52	$18.52	212,136
2021-06-03	$19.25	$19.46	$18.73	$18.78	$18.78	265,577
2021-06-02	$19.49	$19.61	$18.69	$19.29	$19.29	343,478
2021-06-01	$19.32	$19.73	$19.32	$19.53	$19.53	198,072
2021-05-28	$20.43	$20.98	$19.55	$19.61	$19.61	281,987
2021-05-27	$20.29	$20.30	$19.94	$20.16	$20.16	742,859
2021-05-26	$20.04	$20.37	$20.02	$20.10	$20.10	212,830
2021-05-25	$20.78	$21.12	$19.89	$19.90	$19.90	226,783
2021-05-24	$21.71	$21.71	$20.51	$20.83	$20.83	252,406
2021-05-21	$21.65	$22.48	$21.41	$21.59	$21.59	203,120
2021-05-20	$21.46	$21.92	$21.34	$21.40	$21.40	193,336
2021-05-19	$22.25	$22.48	$21.39	$21.47	$21.47	261,894
2021-05-18	$22.70	$23.05	$22.17	$22.54	$22.54	258,246
2021-05-17	$22.26	$22.88	$22.11	$22.40	$22.40	301,487
2021-05-14	$21.20	$22.91	$20.59	$22.55	$22.55	362,766
2021-05-13	$21.49	$22.40	$20.70	$21.18	$21.18	368,040
2021-05-12	$21.30	$22.16	$20.87	$21.13	$21.13	231,896
2021-05-11	$20.01	$21.64	$19.95	$21.60	$21.60	253,438
2021-05-10	$22.16	$22.16	$20.43	$20.51	$20.51	377,596
2021-05-07	$21.67	$22.63	$21.24	$22.12	$22.12	161,696
2021-05-06	$21.29	$22.15	$21.21	$21.50	$21.50	296,311
2021-05-05	$21.73	$22.73	$21.19	$21.28	$21.28	244,280
2021-05-04	$22.18	$22.19	$21.17	$21.53	$21.53	369,085
2021-05-03	$21.61	$22.24	$21.42	$21.95	$21.95	253,087
2021-04-30	$21.40	$22.08	$21.40	$21.56	$21.56	171,020
2021-04-29	$22.41	$22.41	$21.40	$21.50	$21.50	172,679
2021-04-28	$21.40	$22.67	$21.14	$22.37	$22.37	252,663
2021-04-27	$21.62	$22.20	$21.38	$21.51	$21.51	262,119
2021-04-26	$20.57	$21.60	$20.43	$21.41	$21.41	174,311
2021-04-23	$21.11	$21.32	$20.51	$20.57	$20.57	169,220
2021-04-22	$20.56	$21.49	$20.34	$21.08	$21.08	334,639
2021-04-21	$20.03	$20.69	$19.73	$20.62	$20.62	278,052
2021-04-20	$20.02	$20.43	$19.50	$20.38	$20.38	648,792
2021-04-19	$19.44	$20.39	$19.25	$20.26	$20.26	548,972
2021-04-16	$20.72	$20.72	$19.40	$19.71	$19.71	356,897
2021-04-15	$20.96	$21.53	$20.47	$20.74	$20.74	415,851
2021-04-14	$20.50	$21.72	$20.20	$20.75	$20.75	321,533
2021-04-13	$20.32	$20.85	$19.89	$20.65	$20.65	405,746
2021-04-12	$21.21	$21.26	$20.24	$20.32	$20.32	295,802
2021-04-09	$21.50	$21.92	$20.74	$21.27	$21.27	231,164
2021-04-08	$21.43	$22.04	$20.75	$21.67	$21.67	273,906
2021-04-07	$20.72	$22.57	$20.46	$21.42	$21.42	417,291
2021-04-06	$21.96	$22.17	$20.80	$20.87	$20.87	396,055
2021-04-05	$22.43	$22.87	$21.85	$22.18	$22.18	431,931
2021-04-01	$23.05	$23.35	$22.13	$22.24	$22.24	589,905
2021-03-31	$20.41	$21.45	$20.41	$21.27	$21.27	412,434
2021-03-30	$19.85	$20.56	$19.13	$20.33	$20.33	387,320
2021-03-29	$21.39	$21.53	$20.25	$20.25	$20.25	368,508
2021-03-26	$22.07	$22.63	$21.33	$21.59	$21.59	511,251
2021-03-25	$21.50	$22.87	$21.38	$22.00	$22.00	581,863
2021-03-24	$23.85	$23.85	$21.76	$21.77	$21.77	603,200
2021-03-23	$25.29	$25.47	$23.33	$23.61	$23.61	566,455
2021-03-22	$25.60	$26.27	$24.70	$25.47	$25.47	411,399
2021-03-19	$24.65	$26.42	$24.59	$25.58	$25.58	2,503,593
2021-03-18	$25.83	$26.19	$24.59	$24.59	$24.59	474,745
2021-03-17	$25.58	$26.57	$25.40	$26.25	$26.25	325,471
2021-03-16	$26.38	$26.72	$25.62	$26.00	$26.00	267,674
2021-03-15	$26.26	$27.34	$26.01	$26.42	$26.42	435,343
2021-03-12	$26.55	$26.85	$25.61	$26.09	$26.09	217,634
2021-03-11	$25.89	$26.77	$25.64	$26.73	$26.73	304,484
2021-03-10	$25.46	$26.51	$25.41	$25.53	$25.53	229,055
2021-03-09	$25.12	$26.59	$25.12	$25.33	$25.33	436,435
2021-03-08	$25.73	$26.00	$24.96	$24.96	$24.96	410,802
2021-03-05	$25.57	$26.15	$24.85	$25.98	$25.98	553,716
2021-03-04	$25.40	$26.45	$25.07	$25.50	$25.50	452,924
2021-03-03	$26.75	$27.26	$25.51	$25.63	$25.63	337,495
2021-03-02	$27.67	$28.79	$26.75	$26.76	$26.76	420,176
2021-03-01	$26.18	$27.38	$25.84	$26.84	$26.84	358,205
2021-02-26	$25.59	$26.48	$25.25	$25.92	$25.92	401,403
2021-02-25	$26.13	$26.95	$25.54	$25.64	$25.64	286,073
2021-02-24	$26.58	$27.25	$25.92	$26.38	$26.38	330,530
2021-02-23	$25.83	$27.13	$24.61	$26.58	$26.58	430,337
2021-02-22	$26.80	$27.83	$26.45	$26.53	$26.53	504,293
2021-02-19	$28.20	$28.57	$26.73	$27.22	$27.22	687,731
2021-02-18	$28.72	$29.43	$27.24	$27.77	$27.77	620,114
2021-02-17	$29.02	$29.25	$27.57	$28.73	$28.73	370,325
2021-02-16	$30.20	$30.74	$29.01	$29.04	$29.04	442,142
2021-02-12	$30.46	$31.68	$30.02	$30.14	$30.14	206,564
2021-02-11	$32.48	$32.48	$30.28	$30.66	$30.66	332,374
2021-02-10	$33.80	$34.24	$31.36	$32.18	$32.18	518,796
2021-02-09	$34.55	$35.44	$33.45	$33.55	$33.55	388,246
2021-02-08	$32.65	$34.67	$32.41	$34.20	$34.20	1,129,055
2021-02-05	$31.22	$33.53	$30.30	$33.27	$33.27	1,526,935
2021-02-04	$30.72	$32.46	$29.50	$32.06	$32.06	323,684
2021-02-03	$31.11	$32.89	$31.11	$31.44	$31.44	315,893
2021-02-02	$30.53	$31.24	$29.90	$31.02	$31.02	389,490
2021-02-01	$31.15	$31.40	$29.26	$30.56	$30.56	396,235
2021-01-29	$31.98	$32.22	$30.13	$30.69	$30.69	463,881
2021-01-28	$31.12	$33.60	$31.12	$31.68	$31.68	502,123
2021-01-27	$34.04	$34.04	$30.35	$31.11	$31.11	1,015,323
2021-01-26	$43.13	$43.26	$33.95	$34.03	$34.03	1,644,534
2021-01-25	$39.71	$41.96	$38.51	$39.19	$39.19	668,864
2021-01-22	$35.66	$39.89	$34.51	$39.49	$39.49	457,155
2021-01-21	$35.42	$36.43	$34.14	$35.95	$35.95	243,804
2021-01-20	$34.21	$35.48	$33.71	$35.11	$35.11	272,880
2021-01-19	$34.30	$34.86	$33.73	$34.07	$34.07	246,598
2021-01-15	$33.71	$35.24	$33.21	$34.26	$34.26	316,305
2021-01-14	$32.77	$34.16	$31.95	$33.93	$33.93	275,089
2021-01-13	$32.25	$32.84	$32.04	$32.62	$32.62	262,776
2021-01-12	$33.00	$33.49	$32.00	$32.50	$32.50	450,036
2021-01-11	$33.17	$33.54	$32.31	$32.98	$32.98	410,656
2021-01-08	$34.16	$35.44	$32.87	$33.88	$33.88	345,307
2021-01-07	$33.67	$35.20	$33.67	$34.63	$34.63	192,513
2021-01-06	$31.52	$34.22	$30.87	$33.79	$33.79	435,737
2021-01-05	$30.79	$32.38	$30.18	$31.52	$31.52	558,861
2021-01-04	$29.53	$30.74	$28.68	$30.36	$30.36	532,865
2020-12-31	$29.89	$30.13	$29.10	$29.73	$29.73	286,166
2020-12-30	$30.01	$30.84	$29.70	$29.98	$29.98	213,883
2020-12-29	$29.20	$30.30	$28.99	$29.88	$29.88	343,655
2020-12-28	$29.31	$30.38	$29.01	$29.41	$29.41	288,856
2020-12-24	$29.27	$29.98	$28.56	$29.00	$29.00	124,594
2020-12-23	$27.92	$29.18	$27.50	$29.00	$29.00	433,251
2020-12-22	$28.02	$28.49	$27.45	$28.17	$28.17	1,238,743
2020-12-21	$28.10	$30.32	$28.02	$29.52	$29.52	467,062
2020-12-18	$28.61	$29.79	$28.02	$28.64	$28.64	1,318,137
2020-12-17	$28.54	$28.78	$27.78	$28.60	$28.60	293,208
2020-12-16	$29.00	$29.32	$28.26	$28.68	$28.68	160,263
2020-12-15	$30.20	$30.49	$28.73	$29.00	$29.00	204,998
2020-12-14	$29.17	$31.20	$29.17	$30.19	$30.19	226,608
2020-12-11	$28.24	$29.99	$28.20	$28.92	$28.92	209,691
2020-12-10	$28.10	$29.47	$28.10	$28.47	$28.47	220,059
2020-12-09	$29.59	$29.91	$27.93	$28.27	$28.27	249,076
2020-12-08	$28.25	$29.38	$28.00	$29.24	$29.24	566,486
2020-12-07	$28.76	$29.78	$27.78	$28.54	$28.54	378,214
2020-12-04	$29.00	$29.27	$27.70	$28.96	$28.96	727,279
2020-12-03	$31.81	$32.29	$28.67	$28.98	$28.98	758,012
2020-12-02	$32.63	$33.43	$31.41	$32.00	$32.00	411,297
2020-12-01	$31.18	$34.27	$30.10	$32.61	$32.61	925,657
2020-11-30	$29.60	$31.84	$29.00	$30.95	$30.95	1,077,111
2020-11-27	$27.22	$31.24	$26.12	$29.27	$29.27	1,649,000
2020-11-25	$23.60	$24.94	$22.85	$24.16	$24.16	379,890
2020-11-24	$22.68	$23.84	$22.06	$23.20	$23.20	258,019
2020-11-23	$21.85	$22.26	$21.08	$22.00	$22.00	241,258
2020-11-20	$21.70	$21.83	$21.13	$21.37	$21.37	142,122
2020-11-19	$21.32	$22.06	$20.92	$21.83	$21.83	132,340
2020-11-18	$21.94	$23.10	$21.10	$21.58	$21.58	265,719
2020-11-17	$21.80	$22.32	$20.70	$21.85	$21.85	288,785
2020-11-16	$22.48	$22.58	$21.81	$21.89	$21.89	344,698
2020-11-13	$22.62	$22.88	$21.60	$22.06	$22.06	591,705
2020-11-12	$23.27	$23.75	$22.45	$22.50	$22.50	217,503
2020-11-11	$24.32	$24.35	$23.02	$23.55	$23.55	185,475
2020-11-10	$24.52	$24.80	$23.50	$23.93	$23.93	223,605
2020-11-09	$23.88	$24.59	$23.04	$24.29	$24.29	220,546
2020-11-06	$24.59	$24.69	$22.80	$22.85	$22.85	154,074
2020-11-05	$23.65	$24.78	$23.09	$24.42	$24.42	174,324
2020-11-04	$23.20	$24.03	$23.09	$23.43	$23.43	227,400
2020-11-03	$21.65	$23.31	$21.48	$23.03	$23.03	235,481
2020-11-02	$22.64	$23.20	$20.56	$21.59	$21.59	248,361
2020-10-30	$21.33	$21.95	$20.49	$21.17	$21.17	331,785
2020-10-29	$22.12	$22.50	$21.38	$21.49	$21.49	319,477
2020-10-28	$22.76	$22.95	$21.75	$22.36	$22.36	203,563
2020-10-27	$23.07	$23.81	$22.29	$23.24	$23.24	138,065
2020-10-26	$23.31	$24.96	$22.01	$22.80	$22.80	235,422
2020-10-23	$24.46	$24.46	$22.52	$22.62	$22.62	149,181
2020-10-22	$22.93	$24.41	$22.79	$24.09	$24.09	246,446
2020-10-21	$22.25	$23.08	$22.07	$22.95	$22.95	174,863
2020-10-20	$23.67	$23.99	$22.09	$22.29	$22.29	197,721
2020-10-19	$24.36	$24.99	$23.32	$23.38	$23.38	121,981
2020-10-16	$24.01	$24.91	$23.82	$24.40	$24.40	112,463
2020-10-15	$24.48	$24.65	$23.65	$24.16	$24.16	178,289
2020-10-14	$25.50	$25.95	$24.71	$24.77	$24.77	131,572
2020-10-13	$24.51	$25.45	$24.51	$25.37	$25.37	127,143
2020-10-12	$24.52	$24.86	$24.09	$24.80	$24.80	157,657
2020-10-09	$24.71	$25.24	$24.05	$24.62	$24.62	200,197
2020-10-08	$24.07	$26.49	$23.55	$24.54	$24.54	651,106
2020-10-07	$22.57	$23.38	$22.00	$23.35	$23.35	221,805
2020-10-06	$22.49	$23.36	$22.30	$22.36	$22.36	217,047
2020-10-05	$21.46	$22.44	$21.46	$22.28	$22.28	217,603
2020-10-02	$22.17	$22.85	$21.31	$21.37	$21.37	160,364
2020-10-01	$21.34	$23.03	$21.33	$22.65	$22.65	360,278
2020-09-30	$22.18	$22.26	$21.49	$21.67	$21.67	177,727
2020-09-29	$22.51	$22.84	$21.82	$22.27	$22.27	142,788
2020-09-28	$22.91	$22.98	$21.42	$22.41	$22.41	345,898
2020-09-25	$23.88	$24.37	$22.81	$22.92	$22.92	225,236
2020-09-24	$25.08	$25.32	$23.70	$23.95	$23.95	302,597
2020-09-23	$26.06	$26.47	$25.24	$25.31	$25.31	249,639
2020-09-22	$26.71	$27.18	$25.16	$26.12	$26.12	314,484
2020-09-21	$28.52	$28.52	$26.62	$26.68	$26.68	267,137
2020-09-18	$28.76	$29.00	$27.36	$28.88	$28.88	723,317
2020-09-17	$29.94	$30.00	$28.14	$28.46	$28.46	245,772
2020-09-16	$30.56	$30.93	$30.03	$30.44	$30.44	190,538
2020-09-15	$30.81	$31.07	$29.40	$30.21	$30.21	265,345
2020-09-14	$31.00	$31.70	$30.24	$30.50	$30.50	352,211
2020-09-11	$30.50	$32.24	$30.41	$30.61	$30.61	457,051
2020-09-10	$30.25	$30.75	$29.95	$30.37	$30.37	290,400
2020-09-09	$29.50	$30.45	$29.50	$30.15	$30.15	409,470
2020-09-08	$29.88	$30.94	$29.16	$29.40	$29.40	604,714
2020-09-04	$29.40	$30.13	$28.39	$29.88	$29.88	489,010
2020-09-03	$29.85	$30.39	$28.80	$29.30	$29.30	322,403
2020-09-02	$29.56	$30.00	$28.50	$29.83	$29.83	620,389
2020-09-01	$29.60	$30.37	$27.64	$28.77	$28.77	745,827
2020-08-31	$28.08	$31.22	$27.88	$29.51	$29.51	1,455,499
2020-08-28	$24.21	$27.97	$24.00	$26.97	$26.97	1,224,480
2020-08-27	$22.12	$23.89	$20.83	$23.09	$23.09	912,477
2020-08-26	$19.00	$19.68	$18.79	$19.09	$19.09	215,317
2020-08-25	$18.41	$18.86	$18.27	$18.77	$18.77	127,163
2020-08-24	$18.82	$19.00	$18.08	$18.24	$18.24	207,699
2020-08-21	$18.70	$18.74	$18.30	$18.47	$18.47	154,022
2020-08-20	$18.54	$18.81	$18.48	$18.75	$18.75	142,352
2020-08-19	$18.27	$19.01	$18.08	$18.55	$18.55	159,783
2020-08-18	$18.51	$19.05	$18.02	$18.37	$18.37	211,143
2020-08-17	$18.16	$18.69	$18.10	$18.45	$18.45	164,723
2020-08-14	$18.64	$19.37	$18.00	$18.13	$18.13	115,888
2020-08-13	$18.39	$18.70	$18.23	$18.54	$18.54	140,236
2020-08-12	$18.55	$18.73	$18.11	$18.39	$18.39	175,783
2020-08-11	$19.18	$19.34	$18.34	$18.39	$18.39	148,236
2020-08-10	$18.69	$19.36	$18.48	$19.03	$19.03	86,725
2020-08-07	$19.01	$19.40	$18.61	$18.87	$18.87	122,255
2020-08-06	$18.74	$19.20	$18.43	$19.04	$19.04	149,633
2020-08-05	$18.80	$19.53	$18.25	$18.78	$18.78	233,781
2020-08-04	$20.20	$20.23	$18.68	$18.75	$18.75	151,613
2020-08-03	$19.50	$20.50	$19.24	$20.20	$20.20	175,135
2020-07-31	$19.88	$19.94	$19.05	$19.22	$19.22	164,572
2020-07-30	$20.46	$20.69	$19.83	$19.91	$19.91	123,365
2020-07-29	$21.54	$21.69	$20.40	$20.64	$20.64	96,400
2020-07-28	$21.20	$21.59	$21.09	$21.34	$21.34	100,140
2020-07-27	$20.93	$22.00	$20.87	$21.38	$21.38	136,925
2020-07-24	$21.11	$21.27	$20.71	$20.94	$20.94	128,729
2020-07-23	$21.89	$22.04	$21.19	$21.28	$21.28	114,734
2020-07-22	$22.05	$22.28	$21.54	$21.78	$21.78	165,426
2020-07-21	$23.08	$23.15	$21.99	$22.12	$22.12	207,523
2020-07-20	$22.54	$23.20	$22.21	$22.83	$22.83	220,477
2020-07-17	$21.89	$22.73	$21.84	$22.53	$22.53	208,400
2020-07-16	$22.47	$22.60	$21.52	$21.96	$21.96	105,000
2020-07-15	$21.97	$22.98	$21.76	$22.43	$22.43	243,600
2020-07-14	$20.83	$21.60	$20.40	$21.58	$21.58	194,500
2020-07-13	$21.12	$21.54	$20.72	$20.78	$20.78	161,100
2020-07-10	$21.96	$22.02	$21.00	$21.01	$21.01	78,800
2020-07-09	$21.95	$22.42	$21.67	$21.90	$21.90	135,700
2020-07-08	$21.70	$22.16	$21.26	$22.00	$22.00	171,800
2020-07-07	$21.55	$22.15	$21.54	$21.70	$21.70	122,500
2020-07-06	$22.29	$22.60	$21.63	$21.70	$21.70	162,500
2020-07-02	$21.92	$22.36	$21.82	$22.00	$22.00	190,400
2020-07-01	$22.38	$23.14	$21.23	$21.75	$21.75	233,200
2020-06-30	$21.65	$22.57	$21.65	$22.30	$22.30	272,700
2020-06-29	$23.39	$23.39	$21.46	$21.79	$21.79	277,300
2020-06-26	$24.84	$25.10	$22.81	$23.00	$23.00	938,929
2020-06-25	$25.57	$25.86	$24.09	$25.02	$25.02	247,484
2020-06-24	$24.99	$25.60	$24.58	$25.35	$25.35	456,377
2020-06-23	$23.95	$24.95	$23.86	$24.49	$24.49	305,400
2020-06-22	$22.19	$23.87	$21.62	$23.79	$23.79	317,292
2020-06-19	$21.99	$22.47	$21.86	$22.31	$22.31	340,607
2020-06-18	$21.16	$22.08	$20.92	$21.84	$21.84	144,746
2020-06-17	$20.82	$21.54	$20.80	$21.37	$21.37	249,832
2020-06-16	$21.04	$21.04	$20.41	$20.83	$20.83	130,086
2020-06-15	$19.69	$20.62	$19.26	$20.52	$20.52	118,634
2020-06-12	$19.39	$20.22	$19.03	$20.04	$20.04	151,124
2020-06-11	$20.90	$20.93	$18.88	$18.89	$18.89	167,450
2020-06-10	$20.88	$21.98	$20.82	$21.29	$21.29	178,772
2020-06-09	$20.58	$21.18	$20.57	$20.91	$20.91	123,328
2020-06-08	$20.21	$21.07	$20.13	$20.75	$20.75	177,330
2020-06-05	$19.37	$20.55	$19.11	$20.37	$20.37	189,218
2020-06-04	$19.74	$20.04	$18.85	$18.94	$18.94	141,421
2020-06-03	$20.48	$20.91	$19.84	$19.91	$19.91	194,490
2020-06-02	$19.80	$20.53	$19.36	$20.26	$20.26	151,536
2020-06-01	$19.51	$20.16	$19.26	$19.80	$19.80	175,550
2020-05-29	$19.76	$19.91	$18.99	$19.39	$19.39	180,778
2020-05-28	$20.14	$20.41	$19.77	$19.84	$19.84	122,337
2020-05-27	$20.09	$20.57	$18.92	$20.15	$20.15	168,285
2020-05-26	$20.68	$20.82	$20.08	$20.12	$20.12	205,704
2020-05-22	$20.20	$20.31	$19.69	$20.12	$20.12	126,443
2020-05-21	$19.66	$20.54	$19.61	$20.19	$20.19	163,711
2020-05-20	$19.57	$20.08	$19.14	$19.96	$19.96	138,253
2020-05-19	$19.83	$20.02	$19.23	$19.33	$19.33	176,351
2020-05-18	$19.12	$20.04	$18.93	$19.80	$19.80	223,526
2020-05-15	$18.28	$18.56	$17.82	$18.51	$18.51	142,691
2020-05-14	$18.18	$18.54	$17.27	$18.30	$18.30	228,987
2020-05-13	$19.90	$20.29	$18.37	$18.54	$18.54	252,642
2020-05-12	$20.35	$20.65	$19.12	$19.14	$19.14	268,615
2020-05-11	$19.34	$20.61	$19.27	$20.40	$20.40	194,544
2020-05-08	$19.95	$20.20	$19.35	$19.53	$19.53	159,549
2020-05-07	$19.32	$20.08	$19.32	$19.56	$19.56	95,963
2020-05-06	$19.26	$20.00	$19.16	$19.54	$19.54	128,902
2020-05-05	$19.47	$19.91	$19.02	$19.23	$19.23	146,519
2020-05-04	$18.03	$19.06	$17.45	$19.02	$19.02	201,621
2020-05-01	$18.45	$18.74	$17.35	$17.96	$17.96	204,443
2020-04-30	$19.51	$19.87	$18.81	$18.84	$18.84	162,656
2020-04-29	$20.17	$20.30	$19.73	$19.76	$19.76	142,171
2020-04-28	$19.99	$20.27	$19.46	$19.92	$19.92	151,245
2020-04-27	$19.74	$19.98	$19.29	$19.72	$19.72	168,277
2020-04-24	$19.07	$19.62	$18.78	$19.56	$19.56	105,898
2020-04-23	$18.67	$19.75	$18.67	$19.02	$19.02	165,528
2020-04-22	$18.43	$18.67	$18.00	$18.57	$18.57	775,209
2020-04-21	$18.14	$18.93	$17.97	$18.33	$18.33	157,972
2020-04-20	$18.28	$19.32	$18.28	$18.54	$18.54	169,517
2020-04-17	$17.80	$18.62	$17.58	$18.47	$18.47	191,405
2020-04-16	$16.91	$17.50	$16.51	$17.50	$17.50	199,712
2020-04-15	$16.51	$17.21	$16.16	$16.82	$16.82	229,976
2020-04-14	$16.22	$17.18	$16.22	$16.89	$16.89	239,080
2020-04-13	$16.73	$16.82	$15.82	$15.94	$15.94	237,949
2020-04-09	$15.49	$16.92	$15.47	$16.84	$16.84	310,051
2020-04-08	$15.92	$16.08	$14.96	$15.31	$15.31	312,447
2020-04-07	$15.71	$16.36	$15.20	$15.72	$15.72	328,996
2020-04-06	$14.76	$15.67	$14.53	$15.47	$15.47	293,826
2020-04-03	$14.94	$15.51	$14.12	$14.41	$14.41	251,436
2020-04-02	$14.95	$15.68	$14.35	$15.04	$15.04	235,398
2020-04-01	$14.99	$15.98	$14.70	$14.87	$14.87	493,169
2020-03-31	$14.51	$15.36	$14.18	$15.22	$15.22	403,607
2020-03-30	$14.21	$14.56	$13.36	$14.50	$14.50	260,223
2020-03-27	$14.20	$14.81	$13.76	$14.04	$14.04	280,548
2020-03-26	$14.69	$15.29	$14.36	$14.55	$14.55	272,549
2020-03-25	$14.32	$14.84	$14.00	$14.59	$14.59	274,761
2020-03-24	$14.30	$14.53	$13.86	$14.37	$14.37	282,130
2020-03-23	$14.39	$14.55	$13.09	$13.98	$13.98	228,096
2020-03-20	$14.77	$15.03	$14.02	$14.13	$14.13	401,459
2020-03-19	$14.35	$15.48	$14.01	$14.66	$14.66	335,057
2020-03-18	$14.41	$15.70	$14.11	$14.37	$14.37	429,768
2020-03-17	$13.16	$15.53	$13.01	$15.07	$15.07	445,713
2020-03-16	$12.99	$13.96	$12.99	$13.16	$13.16	452,226
2020-03-13	$15.12	$15.12	$13.01	$14.12	$14.12	389,198
2020-03-12	$14.04	$15.30	$14.04	$14.51	$14.51	299,307
2020-03-11	$16.00	$16.37	$14.36	$15.00	$15.00	244,267
2020-03-10	$17.24	$17.24	$16.19	$16.34	$16.34	334,810
2020-03-09	$17.05	$17.55	$16.26	$16.71	$16.71	292,271
2020-03-06	$18.66	$19.28	$17.74	$18.05	$18.05	258,174
2020-03-05	$19.37	$19.71	$18.61	$19.12	$19.12	212,807
2020-03-04	$19.95	$19.99	$19.39	$19.69	$19.69	224,046
2020-03-03	$21.19	$21.19	$19.23	$19.65	$19.65	252,069
2020-03-02	$19.25	$20.59	$18.47	$20.42	$20.42	294,726
2020-02-28	$17.63	$19.17	$17.63	$19.08	$19.08	273,304
2020-02-27	$18.86	$18.86	$17.79	$18.16	$18.16	248,515
2020-02-26	$19.10	$19.65	$18.69	$19.11	$19.11	246,910
2020-02-25	$17.93	$19.36	$17.53	$18.91	$18.91	267,798
2020-02-24	$17.74	$18.03	$17.16	$17.93	$17.93	294,889
2020-02-21	$18.54	$18.89	$18.24	$18.28	$18.28	112,732
2020-02-20	$18.28	$18.76	$18.06	$18.56	$18.56	101,784
2020-02-19	$18.06	$18.43	$18.00	$18.34	$18.34	97,986
2020-02-18	$17.87	$18.40	$17.83	$18.12	$18.12	168,924
2020-02-14	$17.63	$18.00	$17.30	$17.87	$17.87	188,155
2020-02-13	$17.72	$17.88	$17.29	$17.67	$17.67	177,581
2020-02-12	$17.97	$18.54	$17.69	$17.77	$17.77	95,903
2020-02-11	$17.89	$18.21	$17.75	$17.87	$17.87	122,200
2020-02-10	$17.94	$18.09	$17.69	$17.83	$17.83	131,333
2020-02-07	$18.01	$18.89	$17.91	$18.00	$18.00	169,066
2020-02-06	$17.95	$18.25	$17.74	$18.10	$18.10	137,676
2020-02-05	$17.71	$18.23	$17.59	$17.92	$17.92	146,963
2020-02-04	$17.61	$17.78	$17.39	$17.55	$17.55	152,875
2020-02-03	$17.55	$17.80	$17.28	$17.39	$17.39	251,431
2020-01-31	$17.61	$17.87	$17.40	$17.54	$17.54	310,150
2020-01-30	$17.63	$17.87	$17.48	$17.72	$17.72	123,764
2020-01-29	$18.30	$18.64	$17.79	$17.83	$17.83	176,840
2020-01-28	$17.67	$18.33	$17.41	$18.25	$18.25	450,528
2020-01-27	$17.50	$17.86	$17.26	$17.55	$17.55	237,952
2020-01-24	$18.49	$18.93	$17.96	$17.97	$17.97	243,070
2020-01-23	$18.53	$18.61	$18.09	$18.38	$18.38	295,849
2020-01-22	$19.36	$19.51	$18.61	$18.62	$18.62	210,814
2020-01-21	$19.50	$19.74	$19.19	$19.26	$19.26	252,602
2020-01-17	$20.69	$20.72	$19.45	$19.70	$19.70	355,864
2020-01-16	$20.94	$21.59	$20.20	$20.55	$20.55	216,464
2020-01-15	$21.21	$21.70	$20.50	$20.66	$20.66	547,602
2020-01-14	$20.88	$21.62	$20.88	$21.27	$21.27	135,317
2020-01-13	$21.00	$21.28	$20.67	$21.03	$21.03	296,250
2020-01-10	$21.89	$22.04	$20.61	$20.77	$20.77	258,836
2020-01-09	$21.51	$22.09	$21.45	$21.88	$21.88	316,082
2020-01-08	$20.17	$21.53	$20.09	$21.50	$21.50	282,305
2020-01-07	$22.06	$22.23	$20.87	$21.42	$21.42	271,562
2020-01-06	$22.30	$22.49	$21.56	$22.34	$22.34	137,405
2020-01-03	$22.52	$22.80	$22.08	$22.22	$22.22	122,423
2020-01-02	$23.14	$23.14	$22.46	$22.90	$22.90	159,490
2019-12-31	$22.71	$23.14	$22.71	$22.96	$22.96	165,332
2019-12-30	$23.00	$23.32	$22.75	$22.97	$22.97	154,539
2019-12-27	$22.70	$23.09	$22.37	$22.98	$22.98	244,179
2019-12-26	$24.64	$24.64	$22.35	$22.51	$22.51	254,429
2019-12-24	$24.05	$24.75	$24.01	$24.53	$24.53	98,711
2019-12-23	$23.15	$24.35	$23.02	$23.99	$23.99	183,382
2019-12-20	$23.35	$23.52	$22.86	$23.35	$23.35	1,289,172
2019-12-19	$23.20	$23.39	$22.57	$23.35	$23.35	338,887
2019-12-18	$23.62	$23.70	$23.05	$23.16	$23.16	153,076
2019-12-17	$23.75	$23.79	$23.59	$23.67	$23.67	124,064
2019-12-16	$23.65	$24.07	$23.61	$23.75	$23.75	182,632
2019-12-13	$24.90	$24.95	$23.39	$23.61	$23.61	354,437
2019-12-12	$24.79	$25.06	$24.59	$24.91	$24.91	150,257
2019-12-11	$25.50	$25.50	$24.20	$24.76	$24.76	512,401
2019-12-10	$24.83	$25.84	$24.71	$25.50	$25.50	214,877
2019-12-09	$24.35	$25.38	$24.35	$24.85	$24.85	268,438
2019-12-06	$24.04	$24.45	$23.68	$24.41	$24.41	272,148
2019-12-05	$22.52	$24.16	$22.50	$23.87	$23.87	494,677
2019-12-04	$22.61	$22.61	$21.85	$22.52	$22.52	235,917
2019-12-03	$21.99	$22.68	$21.95	$22.40	$22.40	423,945
2019-12-02	$22.42	$22.55	$21.60	$22.01	$22.01	203,194
2019-11-29	$22.73	$23.00	$22.35	$22.45	$22.45	118,416
2019-11-27	$23.31	$23.40	$22.41	$22.84	$22.84	197,648
2019-11-26	$23.20	$23.55	$22.43	$23.27	$23.27	328,001
2019-11-25	$22.04	$23.39	$22.04	$23.36	$23.36	540,930
2019-11-22	$21.25	$22.05	$21.03	$21.98	$21.98	332,834
2019-11-21	$21.49	$21.49	$19.73	$21.10	$21.10	679,566
2019-11-20	$22.05	$22.70	$21.55	$22.21	$22.21	412,834
2019-11-19	$21.98	$22.71	$21.92	$22.21	$22.21	167,499
2019-11-18	$21.78	$21.90	$21.18	$21.88	$21.88	96,505
2019-11-15	$21.70	$21.99	$21.51	$21.84	$21.84	118,187
2019-11-14	$21.08	$21.73	$20.47	$21.53	$21.53	204,949
2019-11-13	$21.30	$21.30	$20.77	$21.10	$21.10	107,126
2019-11-12	$21.64	$21.81	$20.82	$21.27	$21.27	126,410
2019-11-11	$21.35	$21.95	$21.27	$21.61	$21.61	352,342
2019-11-08	$21.47	$21.81	$20.89	$21.50	$21.50	126,361
2019-11-07	$21.21	$21.58	$21.10	$21.39	$21.39	304,994
2019-11-06	$21.51	$21.94	$20.91	$21.05	$21.05	196,092
2019-11-05	$21.61	$21.65	$21.22	$21.49	$21.49	315,694
2019-11-04	$22.05	$22.05	$21.23	$21.45	$21.45	172,094
2019-11-01	$21.88	$22.35	$21.62	$21.70	$21.70	342,680
2019-10-31	$21.21	$21.55	$20.85	$21.32	$21.32	344,330
2019-10-30	$21.24	$21.59	$21.05	$21.34	$21.34	176,446
2019-10-29	$21.42	$21.99	$21.22	$21.34	$21.34	188,899
2019-10-28	$21.79	$22.13	$21.38	$21.50	$21.50	183,852
2019-10-25	$21.36	$22.25	$21.36	$21.66	$21.66	583,097
2019-10-24	$21.73	$22.07	$20.93	$21.37	$21.37	341,660
2019-10-23	$23.55	$24.32	$23.09	$23.16	$23.16	223,715
2019-10-22	$23.58	$24.69	$23.45	$23.60	$23.60	284,383
2019-10-21	$21.60	$23.73	$21.60	$23.56	$23.56	360,750
2019-10-18	$20.89	$21.82	$20.61	$21.39	$21.39	408,668
2019-10-17	$20.57	$21.51	$20.50	$20.99	$20.99	271,153
2019-10-16	$19.50	$21.56	$19.30	$20.42	$20.42	1,789,228
2019-10-15	$20.53	$21.10	$20.26	$20.89	$20.89	77,483
2019-10-14	$20.83	$21.15	$20.33	$20.41	$20.41	69,811
2019-10-11	$20.92	$21.22	$20.76	$20.87	$20.87	118,368
2019-10-10	$19.72	$20.87	$19.42	$20.68	$20.68	165,440
2019-10-09	$19.68	$20.00	$19.06	$19.62	$19.62	131,754
2019-10-08	$20.14	$20.14	$19.07	$19.53	$19.53	156,687
2019-10-07	$20.06	$20.50	$19.61	$20.33	$20.33	150,043
2019-10-04	$20.88	$20.97	$20.05	$20.16	$20.16	506,068
2019-10-03	$21.73	$21.88	$20.57	$20.89	$20.89	289,308
2019-10-02	$21.59	$22.03	$20.82	$21.73	$21.73	144,600
2019-10-01	$21.84	$22.50	$21.52	$21.72	$21.72	131,415
2019-09-30	$21.32	$21.92	$20.78	$21.59	$21.59	138,478
2019-09-27	$22.07	$22.18	$20.80	$21.19	$21.19	216,497
2019-09-26	$24.29	$24.29	$22.03	$22.07	$22.07	138,372
2019-09-25	$23.54	$25.04	$23.06	$24.13	$24.13	409,629
2019-09-24	$24.04	$24.58	$23.46	$23.79	$23.79	311,107
2019-09-23	$24.38	$24.42	$23.66	$23.99	$23.99	163,034
2019-09-20	$23.80	$24.71	$23.68	$24.51	$24.51	314,943
2019-09-19	$24.13	$24.68	$23.81	$23.84	$23.84	86,388
2019-09-18	$24.17	$24.33	$23.69	$24.13	$24.13	87,762
2019-09-17	$24.32	$24.75	$23.98	$24.22	$24.22	150,220
2019-09-16	$23.91	$24.63	$23.03	$24.36	$24.36	172,413
2019-09-13	$23.06	$23.95	$22.61	$23.85	$23.85	331,086
2019-09-12	$23.05	$23.29	$22.18	$22.94	$22.94	101,325
2019-09-11	$21.33	$23.44	$20.88	$23.02	$23.02	144,949
2019-09-10	$21.33	$21.33	$20.73	$21.28	$21.28	129,789
2019-09-09	$20.61	$21.91	$19.75	$21.44	$21.44	187,660
2019-09-06	$21.00	$21.42	$20.34	$20.51	$20.51	221,797
2019-09-05	$22.06	$22.14	$20.92	$21.00	$21.00	181,333
2019-09-04	$22.60	$22.84	$21.37	$21.91	$21.91	525,715
2019-09-03	$22.50	$22.79	$22.15	$22.49	$22.49	287,790
2019-08-30	$22.62	$23.04	$21.85	$22.52	$22.52	136,406
2019-08-29	$22.56	$23.07	$22.20	$22.58	$22.58	373,151
2019-08-28	$21.75	$22.37	$21.60	$22.33	$22.33	148,490
2019-08-27	$21.38	$21.97	$21.25	$21.77	$21.77	178,429
2019-08-26	$21.78	$21.78	$21.13	$21.41	$21.41	85,640
2019-08-23	$21.50	$22.04	$21.36	$21.57	$21.57	174,037
2019-08-22	$21.78	$21.84	$21.32	$21.55	$21.55	117,017
2019-08-21	$21.37	$21.82	$21.19	$21.70	$21.70	92,396
2019-08-20	$21.28	$21.65	$21.15	$21.48	$21.48	125,328
2019-08-19	$20.80	$21.29	$20.36	$21.10	$21.10	133,258
2019-08-16	$20.19	$20.65	$20.02	$20.60	$20.60	157,903
2019-08-15	$19.91	$20.61	$19.41	$19.88	$19.88	145,776
2019-08-14	$19.52	$20.17	$18.84	$20.00	$20.00	257,682
2019-08-13	$18.78	$19.95	$18.55	$19.94	$19.94	162,056
2019-08-12	$21.41	$21.41	$18.65	$18.81	$18.81	351,755
2019-08-09	$21.87	$22.17	$21.16	$21.33	$21.33	210,707
2019-08-08	$21.97	$22.63	$21.86	$22.03	$22.03	320,504
2019-08-07	$24.37	$24.50	$20.95	$21.84	$21.84	2,981,979
2019-08-06	$19.08	$19.34	$18.63	$19.00	$19.00	176,852
2019-08-05	$19.07	$19.60	$18.53	$18.62	$18.62	196,406
2019-08-02	$19.27	$19.54	$19.05	$19.42	$19.42	320,899
2019-08-01	$19.25	$19.92	$18.92	$19.25	$19.25	441,865
2019-07-31	$19.03	$20.06	$19.03	$19.25	$19.25	333,967
2019-07-30	$18.00	$19.78	$18.00	$19.05	$19.05	328,579
2019-07-29	$20.09	$20.35	$19.52	$19.89	$19.89	160,399
2019-07-26	$20.08	$20.27	$19.75	$19.99	$19.99	129,017
2019-07-25	$20.73	$20.73	$19.67	$20.04	$20.04	138,195
2019-07-24	$20.49	$20.97	$20.27	$20.72	$20.72	97,663
2019-07-23	$20.88	$20.88	$20.35	$20.49	$20.49	89,792
2019-07-22	$21.49	$21.67	$20.66	$20.79	$20.79	147,265
2019-07-19	$21.10	$21.87	$21.08	$21.39	$21.39	233,271
2019-07-18	$20.97	$21.88	$20.56	$21.12	$21.12	92,675
2019-07-17	$21.20	$21.40	$20.67	$20.85	$20.85	82,988
2019-07-16	$20.39	$21.30	$20.08	$21.19	$21.19	188,175
2019-07-15	$21.08	$21.20	$19.90	$20.44	$20.44	204,639
2019-07-12	$23.44	$23.44	$21.05	$21.18	$21.18	477,802
2019-07-11	$21.83	$21.83	$20.52	$20.66	$20.66	118,032
2019-07-10	$21.80	$22.19	$21.47	$21.75	$21.75	192,467
2019-07-09	$21.80	$22.29	$21.62	$21.80	$21.80	361,844
2019-07-08	$22.10	$22.72	$21.14	$21.87	$21.87	440,274
2019-07-05	$21.15	$21.62	$20.87	$21.10	$21.10	130,581
2019-07-03	$21.54	$21.54	$21.01	$21.26	$21.26	46,686
2019-07-02	$21.88	$21.88	$20.76	$21.42	$21.42	214,300
2019-07-01	$22.09	$22.34	$21.62	$21.87	$21.87	163,579
2019-06-28	$21.86	$22.35	$21.80	$22.00	$22.00	1,145,257
2019-06-27	$21.55	$22.08	$21.31	$21.69	$21.69	232,747
2019-06-26	$21.53	$21.82	$21.38	$21.53	$21.53	154,358
2019-06-25	$21.30	$21.95	$20.64	$21.40	$21.40	152,984
2019-06-24	$22.07	$22.12	$20.81	$21.11	$21.11	214,601
2019-06-21	$22.46	$23.01	$21.80	$22.02	$22.02	294,910
2019-06-20	$23.31	$23.80	$22.59	$22.60	$22.60	152,824
2019-06-19	$22.75	$23.04	$22.46	$22.93	$22.93	83,304
2019-06-18	$23.00	$23.34	$22.50	$22.60	$22.60	144,141
2019-06-17	$22.66	$23.08	$22.16	$22.83	$22.83	127,386
2019-06-14	$23.69	$23.76	$22.22	$22.35	$22.35	118,373
2019-06-13	$22.96	$23.96	$22.59	$23.71	$23.71	107,792
2019-06-12	$22.02	$23.40	$22.02	$22.81	$22.81	203,884
2019-06-11	$24.86	$24.96	$22.38	$22.61	$22.61	158,956
2019-06-10	$24.70	$24.76	$24.00	$24.63	$24.63	90,919
2019-06-07	$23.78	$24.73	$23.66	$24.54	$24.54	100,903
2019-06-06	$25.10	$25.25	$24.06	$24.06	$24.06	116,544
2019-06-05	$25.81	$25.81	$24.73	$25.05	$25.05	68,891
2019-06-04	$25.78	$25.78	$24.72	$25.62	$25.62	167,316
2019-06-03	$25.26	$25.58	$24.94	$25.45	$25.45	94,008
2019-05-31	$25.15	$25.36	$24.72	$25.19	$25.19	219,476
2019-05-30	$25.35	$26.00	$24.98	$25.42	$25.42	77,636
2019-05-29	$25.07	$26.11	$24.60	$25.23	$25.23	128,182
2019-05-28	$26.06	$26.24	$25.00	$25.16	$25.16	251,259
2019-05-24	$26.50	$26.97	$25.60	$26.00	$26.00	99,646
2019-05-23	$28.14	$28.14	$25.60	$26.51	$26.51	147,473
2019-05-22	$27.78	$29.13	$27.09	$28.48	$28.48	249,477
2019-05-21	$26.96	$28.02	$26.70	$27.77	$27.77	127,710
2019-05-20	$26.93	$26.93	$26.05	$26.71	$26.71	108,142
2019-05-17	$26.47	$27.35	$25.66	$26.86	$26.86	96,569
2019-05-16	$26.40	$27.46	$25.97	$26.70	$26.70	72,732
2019-05-15	$25.61	$26.41	$25.55	$26.35	$26.35	48,754
2019-05-14	$25.65	$26.20	$25.18	$25.68	$25.68	101,528
2019-05-13	$25.65	$26.21	$25.12	$25.31	$25.31	96,822
2019-05-10	$25.20	$26.27	$24.88	$26.12	$26.12	89,476
2019-05-09	$25.29	$25.93	$25.06	$25.31	$25.31	73,215
2019-05-08	$24.96	$25.60	$24.96	$25.55	$25.55	56,974
2019-05-07	$25.27	$25.79	$24.32	$24.92	$24.92	138,094
2019-05-06	$25.42	$25.77	$25.24	$25.65	$25.65	64,079
2019-05-03	$26.11	$26.47	$25.34	$25.57	$25.57	221,910
2019-05-02	$25.00	$25.97	$25.00	$25.82	$25.82	61,771
2019-05-01	$25.30	$25.66	$24.75	$25.03	$25.03	84,181
2019-04-30	$25.79	$26.31	$25.00	$25.28	$25.28	113,981
2019-04-29	$25.93	$26.44	$25.72	$25.85	$25.85	44,618
2019-04-26	$25.36	$26.31	$25.06	$25.92	$25.92	42,013
2019-04-25	$25.15	$25.75	$24.92	$25.50	$25.50	86,084
2019-04-24	$25.98	$25.98	$25.09	$25.19	$25.19	116,399
2019-04-23	$25.68	$26.65	$25.47	$25.96	$25.96	78,326
2019-04-22	$26.03	$26.47	$25.47	$25.69	$25.69	45,186
2019-04-18	$25.34	$27.51	$25.00	$26.24	$26.24	124,252
2019-04-17	$26.73	$26.73	$24.92	$25.41	$25.41	96,687
2019-04-16	$25.73	$27.10	$25.50	$26.47	$26.47	72,323
2019-04-15	$25.96	$26.27	$25.28	$25.74	$25.74	57,218
2019-04-12	$26.75	$26.89	$24.83	$25.96	$25.96	167,148
2019-04-11	$27.47	$27.51	$26.37	$26.52	$26.52	44,075
2019-04-10	$27.33	$27.81	$27.21	$27.38	$27.38	38,233
2019-04-09	$28.03	$28.27	$27.20	$27.21	$27.21	114,339
2019-04-08	$27.98	$28.23	$27.31	$28.04	$28.04	38,137
2019-04-05	$27.74	$28.26	$27.69	$27.99	$27.99	43,901
2019-04-04	$28.15	$28.46	$27.34	$27.55	$27.55	47,550
2019-04-03	$28.43	$28.50	$27.84	$28.33	$28.33	50,707
2019-04-02	$27.76	$28.63	$27.37	$28.16	$28.16	77,591
2019-04-01	$27.51	$28.41	$27.25	$27.77	$27.77	90,155
2019-03-29	$28.96	$28.96	$26.77	$27.41	$27.41	204,862
2019-03-28	$28.56	$29.90	$26.50	$29.85	$29.85	145,194
2019-03-27	$31.65	$31.84	$29.71	$30.03	$30.03	54,796
2019-03-26	$30.38	$31.94	$30.17	$31.66	$31.66	132,752
2019-03-25	$30.10	$30.94	$29.65	$30.34	$30.34	103,149
2019-03-22	$30.38	$30.64	$29.54	$29.94	$29.94	114,347
2019-03-21	$30.01	$31.56	$30.01	$30.65	$30.65	73,134
2019-03-20	$30.36	$30.97	$29.91	$30.26	$30.26	46,434
2019-03-19	$30.62	$30.81	$30.09	$30.37	$30.37	67,504
2019-03-18	$30.25	$30.64	$29.50	$30.27	$30.27	87,025
2019-03-15	$29.47	$30.23	$29.17	$30.02	$30.02	202,172
2019-03-14	$29.83	$30.50	$28.81	$29.44	$29.44	70,151
2019-03-13	$30.03	$30.22	$29.55	$29.83	$29.83	61,267
2019-03-12	$29.20	$29.61	$28.52	$29.49	$29.49	63,120
2019-03-11	$28.08	$29.29	$27.47	$29.17	$29.17	96,070
2019-03-08	$27.55	$28.51	$26.81	$27.92	$27.92	74,439
2019-03-07	$25.52	$27.74	$25.52	$27.56	$27.56	91,238
2019-03-06	$28.69	$29.00	$25.70	$25.90	$25.90	112,215
2019-03-05	$28.31	$29.55	$28.12	$28.63	$28.63	56,166
2019-03-04	$29.67	$29.81	$28.11	$28.47	$28.47	73,500
2019-03-01	$29.00	$29.37	$28.42	$29.32	$29.32	51,340
2019-02-28	$29.34	$29.50	$28.46	$28.68	$28.68	48,194
2019-02-27	$29.68	$30.09	$28.50	$29.33	$29.33	75,634
2019-02-26	$29.29	$30.19	$29.29	$29.67	$29.67	41,239
2019-02-25	$28.38	$29.38	$28.15	$29.30	$29.30	115,743
2019-02-22	$27.67	$28.48	$27.34	$27.52	$27.52	70,745
2019-02-21	$29.37	$29.37	$27.48	$27.50	$27.50	50,738
2019-02-20	$29.26	$29.71	$28.54	$29.38	$29.38	43,070
2019-02-19	$29.90	$30.18	$29.36	$29.44	$29.44	56,680
2019-02-15	$29.87	$30.18	$29.54	$30.04	$30.04	85,269
2019-02-14	$29.45	$29.90	$29.27	$29.71	$29.71	60,567
2019-02-13	$29.76	$30.17	$29.65	$29.78	$29.78	36,428
2019-02-12	$29.33	$29.90	$28.64	$29.71	$29.71	55,130
2019-02-11	$28.52	$29.11	$28.01	$29.05	$29.05	50,029
2019-02-08	$27.50	$28.40	$27.50	$28.35	$28.35	58,045
2019-02-07	$27.67	$28.59	$27.20	$27.51	$27.51	43,711
2019-02-06	$27.76	$28.71	$27.76	$28.52	$28.52	36,030
2019-02-05	$28.01	$29.51	$27.61	$27.95	$27.95	75,315
2019-02-04	$27.02	$28.05	$26.62	$27.83	$27.83	47,364
2019-02-01	$26.73	$27.33	$26.34	$27.01	$27.01	94,242
2019-01-31	$26.43	$27.46	$26.43	$26.60	$26.60	57,788
2019-01-30	$26.39	$26.55	$25.59	$26.48	$26.48	79,881
2019-01-29	$26.05	$26.34	$25.26	$26.16	$26.16	54,410
2019-01-28	$27.57	$27.91	$26.06	$26.07	$26.07	77,205
2019-01-25	$28.70	$29.94	$27.27	$28.01	$28.01	87,855
2019-01-24	$28.77	$29.11	$27.99	$28.45	$28.45	64,610
2019-01-23	$30.21	$30.21	$28.41	$28.78	$28.78	101,596
2019-01-22	$29.86	$30.63	$29.43	$29.97	$29.97	180,637
2019-01-18	$30.00	$30.49	$29.65	$30.03	$30.03	90,078
2019-01-17	$29.24	$29.99	$29.24	$29.91	$29.91	58,331
2019-01-16	$29.32	$30.18	$29.26	$29.40	$29.40	81,841
2019-01-15	$28.02	$29.45	$27.65	$29.11	$29.11	65,361
2019-01-14	$28.69	$29.41	$27.75	$28.04	$28.04	177,110
2019-01-11	$29.00	$29.39	$28.73	$29.01	$29.01	81,408
2019-01-10	$28.78	$29.40	$28.36	$29.30	$29.30	93,782
2019-01-09	$29.08	$29.97	$28.58	$29.03	$29.03	123,010
2019-01-08	$28.70	$29.13	$27.22	$28.96	$28.96	140,153
2019-01-07	$26.82	$28.46	$26.52	$28.30	$28.30	198,640
2019-01-04	$25.44	$26.76	$24.85	$26.64	$26.64	142,803
2019-01-03	$27.38	$27.52	$24.76	$24.76	$24.76	85,862
2019-01-02	$26.50	$28.10	$26.12	$27.24	$27.24	118,708
2018-12-31	$27.87	$28.48	$26.40	$26.88	$26.88	143,420
2018-12-28	$26.09	$27.77	$25.69	$27.03	$27.03	92,264
2018-12-27	$26.27	$26.82	$25.15	$26.21	$26.21	82,162
2018-12-26	$24.29	$27.16	$24.25	$27.10	$27.10	107,498
2018-12-24	$24.27	$24.51	$23.44	$24.11	$24.11	99,917
2018-12-21	$25.15	$25.67	$23.63	$24.51	$24.51	856,586
2018-12-20	$25.55	$25.79	$23.85	$25.10	$25.10	182,968
2018-12-19	$28.79	$29.15	$25.20	$25.43	$25.43	146,003
2018-12-18	$27.96	$29.97	$27.85	$28.50	$28.50	322,047
2018-12-17	$28.08	$29.39	$27.19	$27.77	$27.77	187,363
2018-12-14	$27.68	$28.76	$26.80	$28.12	$28.12	111,472
2018-12-13	$27.76	$28.53	$27.30	$28.10	$28.10	126,750
2018-12-12	$27.25	$28.62	$26.43	$28.16	$28.16	97,201
2018-12-11	$27.84	$28.46	$26.71	$27.08	$27.08	114,304
2018-12-10	$27.10	$27.75	$26.27	$27.58	$27.58	120,526
2018-12-07	$28.10	$28.51	$26.90	$27.24	$27.24	149,852
2018-12-06	$26.50	$28.26	$26.13	$27.86	$27.86	141,761
2018-12-04	$29.15	$29.88	$27.24	$27.41	$27.41	134,438
2018-12-03	$30.00	$30.00	$28.74	$29.28	$29.28	101,951
2018-11-30	$29.00	$30.00	$28.35	$29.53	$29.53	77,216
2018-11-29	$28.97	$30.00	$28.38	$28.90	$28.90	95,374
2018-11-28	$28.38	$29.42	$27.58	$29.24	$29.24	132,831
2018-11-27	$29.17	$29.48	$28.12	$28.26	$28.26	72,192
2018-11-26	$28.87	$29.65	$28.53	$29.28	$29.28	120,758
2018-11-23	$28.35	$29.30	$28.16	$28.50	$28.50	70,493
2018-11-21	$27.71	$28.91	$27.12	$28.36	$28.36	152,721
2018-11-20	$26.70	$28.23	$26.39	$27.22	$27.22	91,275
2018-11-19	$28.90	$29.78	$26.77	$27.22	$27.22	111,224
2018-11-16	$27.31	$28.77	$26.77	$28.71	$28.71	101,942
2018-11-15	$25.82	$27.93	$24.56	$27.45	$27.45	196,431
2018-11-14	$29.12	$29.53	$26.08	$26.54	$26.54	88,867
2018-11-13	$27.54	$29.68	$27.50	$28.44	$28.44	121,664
2018-11-12	$28.70	$28.70	$26.02	$27.50	$27.50	125,229
2018-11-09	$30.26	$32.00	$28.53	$29.35	$29.35	114,668
2018-11-08	$30.32	$31.70	$29.71	$31.34	$31.34	75,947
2018-11-07	$29.80	$30.56	$29.51	$30.25	$30.25	101,528
2018-11-06	$29.44	$30.25	$29.22	$29.90	$29.90	49,877
2018-11-05	$31.07	$31.98	$29.37	$29.63	$29.63	109,286
2018-11-02	$29.18	$31.00	$29.18	$30.96	$30.96	311,095
2018-11-01	$28.19	$29.16	$27.71	$28.89	$28.89	87,547
2018-10-31	$27.14	$28.43	$27.04	$28.01	$28.01	151,722
2018-10-30	$26.69	$27.58	$25.69	$26.65	$26.65	85,039
2018-10-29	$29.42	$29.42	$26.16	$26.70	$26.70	144,821
2018-10-26	$27.48	$29.30	$27.16	$28.87	$28.87	114,859
2018-10-25	$25.73	$28.34	$25.73	$28.01	$28.01	194,933
2018-10-24	$26.93	$27.43	$25.15	$25.50	$25.50	237,603
2018-10-23	$26.93	$27.95	$26.01	$27.03	$27.03	71,501
2018-10-22	$27.97	$27.97	$26.41	$27.45	$27.45	86,636
2018-10-19	$28.06	$29.10	$27.73	$27.82	$27.82	113,109
2018-10-18	$28.21	$28.53	$27.76	$28.11	$28.11	90,821
2018-10-17	$28.05	$28.88	$27.66	$28.39	$28.39	112,705
2018-10-16	$26.81	$28.21	$26.51	$28.13	$28.13	112,065
2018-10-15	$26.24	$26.87	$25.40	$26.54	$26.54	201,045
2018-10-12	$24.93	$26.38	$24.91	$26.33	$26.33	188,962
2018-10-11	$24.09	$25.49	$24.04	$24.44	$24.44	131,243
2018-10-10	$24.98	$25.19	$24.02	$24.33	$24.33	179,097
2018-10-09	$25.88	$26.36	$25.00	$25.09	$25.09	93,391
2018-10-08	$25.17	$26.49	$24.90	$26.19	$26.19	132,550
2018-10-05	$27.00	$27.10	$24.51	$25.38	$25.38	185,096
2018-10-04	$28.63	$28.81	$26.88	$26.98	$26.98	212,647
2018-10-03	$28.70	$29.34	$27.96	$28.86	$28.86	209,759
2018-10-02	$28.71	$29.01	$28.11	$28.67	$28.67	204,976
2018-10-01	$29.44	$29.96	$28.15	$28.63	$28.63	254,233
2018-09-28	$29.76	$29.93	$28.58	$29.17	$29.17	218,216
2018-09-27	$29.27	$30.19	$29.24	$29.85	$29.85	204,210
2018-09-26	$28.01	$29.70	$27.60	$29.70	$29.70	393,492
2018-09-25	$32.16	$32.50	$26.86	$26.99	$26.99	466,500
2018-09-24	$31.95	$32.52	$31.57	$32.00	$32.00	352,894
2018-09-21	$31.18	$32.62	$31.18	$32.07	$32.07	1,595,198
2018-09-20	$31.46	$31.74	$30.80	$31.06	$31.06	106,987
2018-09-19	$30.97	$31.50	$30.62	$31.26	$31.26	72,344
2018-09-18	$30.66	$31.33	$30.34	$30.97	$30.97	89,610
2018-09-17	$30.53	$31.32	$29.32	$30.47	$30.47	166,517
2018-09-14	$31.36	$31.40	$29.53	$30.36	$30.36	102,661
2018-09-13	$31.04	$31.50	$30.59	$31.40	$31.40	71,800
2018-09-12	$31.31	$31.50	$30.67	$30.77	$30.77	86,128
2018-09-11	$31.50	$31.60	$30.99	$31.39	$31.39	75,103
2018-09-10	$31.10	$31.70	$30.85	$31.51	$31.51	79,485
2018-09-07	$30.76	$31.20	$29.02	$30.87	$30.87	112,694
2018-09-06	$31.50	$31.50	$29.62	$29.97	$29.97	146,636
2018-09-05	$31.57	$31.74	$30.88	$31.50	$31.50	153,579
2018-09-04	$31.50	$32.27	$30.72	$31.51	$31.51	204,603
2018-08-31	$30.99	$31.65	$30.83	$31.50	$31.50	269,558
2018-08-30	$32.30	$32.62	$30.22	$31.12	$31.12	190,129
2018-08-29	$33.50	$34.63	$32.56	$32.62	$32.62	211,502
2018-08-28	$32.25	$32.81	$31.72	$31.99	$31.99	149,254
2018-08-27	$31.85	$32.44	$31.01	$32.14	$32.14	125,575
2018-08-24	$30.59	$31.81	$30.59	$31.67	$31.67	74,068
2018-08-23	$31.41	$32.00	$30.32	$30.55	$30.55	122,547
2018-08-22	$31.12	$32.15	$30.95	$31.45	$31.45	63,580
2018-08-21	$30.88	$31.45	$30.68	$31.21	$31.21	58,290
2018-08-20	$31.75	$32.55	$30.09	$30.83	$30.83	132,463
2018-08-17	$30.29	$31.90	$30.18	$31.73	$31.73	118,235
2018-08-16	$28.41	$30.82	$28.04	$30.45	$30.45	136,086
2018-08-15	$29.99	$30.16	$28.00	$28.22	$28.22	102,243
2018-08-14	$31.81	$31.81	$29.65	$29.68	$29.68	73,929
2018-08-13	$31.75	$32.11	$31.26	$31.88	$31.88	163,910
2018-08-10	$31.97	$32.58	$31.60	$31.66	$31.66	101,324
2018-08-09	$32.84	$34.97	$29.67	$32.37	$32.37	150,888
2018-08-08	$32.70	$32.74	$31.66	$31.83	$31.83	54,160
2018-08-07	$32.43	$33.00	$32.21	$32.80	$32.80	50,654
2018-08-06	$32.50	$32.90	$31.84	$32.49	$32.49	86,256
2018-08-03	$32.27	$32.54	$31.44	$32.44	$32.44	330,020
2018-08-02	$32.02	$32.67	$31.98	$32.09	$32.09	89,605
2018-08-01	$31.23	$32.24	$30.70	$32.08	$32.08	107,135
2018-07-31	$29.53	$31.34	$29.53	$31.04	$31.04	263,850
2018-07-30	$30.27	$30.43	$29.27	$29.84	$29.84	148,860
2018-07-27	$30.60	$30.60	$29.85	$30.30	$30.30	131,692
2018-07-26	$30.20	$31.47	$29.57	$30.60	$30.60	113,331
2018-07-25	$30.39	$31.40	$29.39	$30.24	$30.24	227,089
2018-07-24	$32.07	$32.74	$30.00	$30.63	$30.63	101,197
2018-07-23	$31.33	$32.46	$31.29	$31.88	$31.88	115,297
2018-07-20	$32.72	$33.20	$31.25	$31.50	$31.50	162,970
2018-07-19	$32.13	$32.91	$31.48	$32.77	$32.77	100,327
2018-07-18	$32.34	$32.82	$31.44	$31.98	$31.98	83,869
2018-07-17	$32.91	$33.90	$32.12	$32.40	$32.40	109,390
2018-07-16	$32.32	$33.24	$31.28	$32.92	$32.92	95,907
2018-07-13	$32.78	$33.70	$31.69	$32.31	$32.31	187,355
2018-07-12	$34.00	$34.21	$32.46	$33.04	$33.04	153,874
2018-07-11	$33.31	$34.53	$32.69	$33.83	$33.83	173,255
2018-07-10	$34.33	$34.80	$33.60	$34.00	$34.00	117,046
2018-07-09	$34.99	$36.40	$33.33	$34.50	$34.50	230,900
2018-07-06	$35.83	$36.35	$34.67	$34.75	$34.75	827,575
2018-07-05	$35.31	$36.38	$34.19	$35.85	$35.85	283,820
2018-07-03	$33.43	$35.77	$32.94	$35.31	$35.31	242,312
2018-07-02	$31.07	$33.74	$30.96	$33.50	$33.50	559,322
2018-06-29	$31.46	$32.12	$30.61	$31.26	$31.26	496,375
2018-06-28	$33.56	$33.56	$29.64	$31.71	$31.71	551,842
2018-06-27	$35.19	$37.23	$33.82	$33.87	$33.87	480,332
2018-06-26	$33.79	$35.79	$33.57	$35.20	$35.20	555,794
2018-06-25	$33.31	$34.10	$31.51	$33.45	$33.45	410,776
2018-06-22	$32.60	$32.99	$31.69	$32.75	$32.75	966,976
2018-06-21	$28.46	$34.50	$28.40	$32.91	$32.91	3,629,346
2018-06-20	$25.72	$26.60	$24.84	$26.42	$26.42	411,135
2018-06-19	$27.50	$27.94	$25.28	$26.17	$26.17	452,428
2018-06-18	$32.43	$32.75	$28.44	$28.80	$28.80	284,342
2018-06-15	$33.26	$33.41	$31.91	$32.60	$32.60	171,246
2018-06-14	$33.12	$34.00	$32.60	$32.77	$32.77	175,209
2018-06-13	$33.19	$33.85	$32.62	$32.91	$32.91	148,436
2018-06-12	$31.99	$33.50	$31.99	$33.35	$33.35	175,770
2018-06-11	$32.97	$33.99	$31.39	$31.93	$31.93	208,686
2018-06-08	$33.50	$34.88	$32.86	$32.94	$32.94	125,773
2018-06-07	$34.99	$34.99	$33.28	$33.56	$33.56	124,434
2018-06-06	$33.40	$34.98	$33.29	$34.89	$34.89	180,807
2018-06-05	$32.17	$33.57	$31.92	$33.41	$33.41	141,465
2018-06-04	$32.81	$34.48	$31.56	$32.18	$32.18	171,443
2018-06-01	$32.38	$33.65	$31.91	$32.39	$32.39	180,536
2018-05-31	$31.92	$34.33	$31.91	$32.13	$32.13	423,731
2018-05-30	$30.68	$32.00	$29.86	$31.82	$31.82	204,161
2018-05-29	$30.00	$31.38	$29.52	$30.56	$30.56	105,282
2018-05-25	$30.19	$30.93	$29.70	$30.19	$30.19	196,738
2018-05-24	$30.48	$30.95	$29.62	$30.28	$30.28	70,230
2018-05-23	$29.61	$31.25	$29.15	$30.40	$30.40	162,690
2018-05-22	$30.90	$31.18	$29.50	$29.84	$29.84	186,511
2018-05-21	$30.65	$32.28	$30.37	$31.04	$31.04	298,245
2018-05-18	$32.40	$33.15	$30.12	$30.71	$30.71	256,749
2018-05-17	$30.39	$33.16	$30.12	$31.88	$31.88	146,974
2018-05-16	$29.73	$31.67	$29.69	$30.78	$30.78	148,305
2018-05-15	$27.61	$29.99	$27.48	$29.84	$29.84	99,056
2018-05-14	$25.29	$29.77	$25.13	$28.58	$28.58	106,800
2018-05-11	$26.66	$27.59	$24.50	$25.33	$25.33	230,359
2018-05-10	$25.00	$29.06	$25.00	$26.52	$26.52	332,899
2018-05-09	$24.29	$25.08	$24.23	$24.51	$24.51	360,965
2018-05-08	$25.07	$25.07	$23.25	$24.16	$24.16	157,306
2018-05-07	$25.02	$25.87	$24.27	$25.19	$25.19	148,818
2018-05-04	$24.83	$25.94	$24.49	$25.01	$25.01	83,908
2018-05-03	$25.19	$25.71	$24.21	$25.02	$25.02	92,648
2018-05-02	$24.17	$25.97	$23.88	$25.19	$25.19	72,011
2018-05-01	$23.62	$24.47	$23.17	$24.33	$24.33	29,522
2018-04-30	$23.18	$24.40	$23.16	$23.71	$23.71	63,512
2018-04-27	$23.96	$24.24	$22.71	$23.18	$23.18	80,714
2018-04-26	$22.43	$24.20	$22.43	$23.96	$23.96	52,905
2018-04-25	$22.71	$22.90	$22.10	$22.21	$22.21	115,890
2018-04-24	$22.95	$23.47	$22.10	$22.78	$22.78	31,088
2018-04-23	$22.32	$23.10	$22.19	$23.01	$23.01	26,966
2018-04-20	$22.24	$22.44	$21.93	$22.19	$22.19	19,139
2018-04-19	$22.49	$22.80	$21.50	$22.42	$22.42	85,654
2018-04-18	$23.62	$23.62	$22.04	$22.53	$22.53	85,390
2018-04-17	$22.62	$23.87	$22.29	$23.65	$23.65	50,992
2018-04-16	$22.27	$22.88	$21.44	$22.43	$22.43	57,819
2018-04-13	$20.67	$22.37	$20.50	$22.16	$22.16	93,529
2018-04-12	$20.83	$21.79	$20.08	$20.47	$20.47	124,681
2018-04-11	$20.78	$21.45	$20.00	$20.72	$20.72	192,431
2018-04-10	$20.95	$21.64	$20.62	$20.90	$20.90	210,248
2018-04-09	$19.75	$21.48	$19.33	$20.39	$20.39	88,467
2018-04-06	$19.94	$20.51	$18.97	$19.46	$19.46	87,759
2018-04-05	$20.00	$20.52	$19.51	$20.19	$20.19	60,022
2018-04-04	$17.70	$20.20	$17.70	$19.80	$19.80	123,435
2018-04-03	$17.11	$18.17	$17.09	$17.96	$17.96	151,416
2018-04-02	$19.91	$20.03	$16.80	$17.02	$17.02	202,708
2018-03-29	$20.40	$20.53	$19.75	$19.90	$19.90	49,605
2018-03-28	$20.09	$20.98	$19.96	$20.23	$20.23	52,008
2018-03-27	$21.10	$21.69	$19.72	$20.08	$20.08	64,524
2018-03-26	$21.29	$21.29	$19.25	$21.09	$21.09	104,966
2018-03-23	$21.79	$22.90	$20.82	$20.90	$20.90	62,469
2018-03-22	$22.61	$23.00	$21.16	$21.60	$21.60	77,187
2018-03-21	$22.35	$23.11	$22.20	$22.95	$22.95	88,913
2018-03-20	$22.00	$22.77	$22.00	$22.35	$22.35	184,840
2018-03-19	$22.65	$22.65	$21.12	$21.88	$21.88	111,475
2018-03-16	$23.54	$23.94	$22.70	$22.82	$22.82	214,181
2018-03-15	$27.30	$27.49	$23.04	$23.56	$23.56	284,678
2018-03-14	$29.34	$29.45	$26.08	$26.44	$26.44	281,603
2018-03-13	$27.88	$29.60	$27.08	$29.15	$29.15	64,536
2018-03-12	$26.42	$27.49	$26.42	$27.34	$27.34	23,026
2018-03-09	$27.62	$27.72	$26.52	$27.28	$27.28	16,853
2018-03-08	$25.90	$27.19	$25.90	$26.75	$26.75	45,254
2018-03-07	$24.84	$26.42	$24.77	$25.68	$25.68	28,253
2018-03-06	$25.95	$26.22	$24.25	$24.52	$24.52	187,584
2018-03-05	$25.96	$26.96	$25.58	$25.99	$25.99	95,444
2018-03-02	$25.13	$26.99	$25.13	$26.46	$26.46	28,027
2018-03-01	$24.51	$26.45	$24.08	$25.37	$25.37	26,676
2018-02-28	$26.75	$26.75	$25.22	$25.85	$25.85	79,134
2018-02-27	$27.81	$28.38	$26.41	$26.55	$26.55	29,252
2018-02-26	$27.91	$28.00	$27.50	$27.74	$27.74	14,367
2018-02-23	$26.18	$27.61	$26.07	$27.61	$27.61	41,744
2018-02-22	$26.22	$26.86	$25.69	$26.06	$26.06	27,492
2018-02-21	$26.04	$27.00	$25.61	$26.05	$26.05	52,272
2018-02-20	$26.15	$26.58	$25.66	$25.92	$25.92	25,447
2018-02-16	$26.38	$26.91	$25.81	$26.26	$26.26	68,806
2018-02-15	$25.93	$26.77	$25.10	$26.35	$26.35	104,806
2018-02-14	$25.04	$25.93	$24.26	$25.79	$25.79	95,461
2018-02-13	$25.45	$25.95	$25.02	$25.14	$25.14	42,863
2018-02-12	$25.87	$26.07	$24.66	$25.57	$25.57	50,678
2018-02-09	$26.06	$26.13	$24.06	$25.76	$25.76	82,805
2018-02-08	$29.04	$29.04	$25.50	$25.71	$25.71	101,480
2018-02-07	$29.16	$29.68	$28.11	$28.42	$28.42	33,452
2018-02-06	$27.75	$29.84	$27.75	$29.11	$29.11	71,326
2018-02-05	$29.19	$29.24	$28.10	$28.24	$28.24	81,174
2018-02-02	$30.32	$30.92	$29.50	$29.54	$29.54	63,256
2018-02-01	$30.13	$31.34	$30.12	$31.05	$31.05	76,352
2018-01-31	$31.99	$31.99	$31.25	$31.57	$31.57	105,421
2018-01-30	$32.32	$32.35	$31.30	$31.99	$31.99	120,143
2018-01-29	$31.68	$32.26	$30.34	$32.25	$32.25	104,225
2018-01-26	$31.36	$32.00	$30.81	$31.87	$31.87	45,567
2018-01-25	$30.20	$31.50	$29.92	$30.66	$30.66	54,389
2018-01-24	$29.03	$30.62	$28.75	$30.03	$30.03	106,378
2018-01-23	$28.91	$29.36	$28.08	$29.14	$29.14	24,710
2018-01-22	$28.00	$29.21	$28.00	$29.04	$29.04	73,164
2018-01-19	$27.21	$27.90	$26.91	$27.89	$27.89	115,808
2018-01-18	$27.50	$27.60	$26.74	$27.30	$27.30	71,283
2018-01-17	$26.92	$28.20	$26.57	$27.33	$27.33	122,052
2018-01-16	$27.72	$27.75	$26.37	$26.91	$26.91	80,259
2018-01-12	$26.95	$27.71	$26.53	$27.40	$27.40	31,892
2018-01-11	$26.75	$27.75	$26.34	$26.95	$26.95	41,937
2018-01-10	$26.28	$26.80	$25.17	$26.69	$26.69	85,614
2018-01-09	$27.72	$27.99	$25.90	$26.29	$26.29	101,344
2018-01-08	$27.82	$28.00	$27.51	$27.83	$27.83	41,495
2018-01-05	$28.07	$28.94	$27.75	$27.94	$27.94	93,432
2018-01-04	$29.31	$29.31	$28.00	$28.13	$28.13	52,079
2018-01-03	$28.09	$29.50	$28.01	$29.34	$29.34	71,364
2018-01-02	$28.94	$28.94	$27.64	$28.00	$28.00	164,381
2017-12-29	$29.30	$29.37	$28.71	$29.06	$29.06	78,415
2017-12-28	$28.90	$29.29	$27.38	$29.23	$29.23	127,714
2017-12-27	$29.47	$29.64	$28.20	$29.04	$29.04	73,346
2017-12-26	$27.59	$29.52	$27.58	$29.27	$29.27	132,651
2017-12-22	$28.99	$29.21	$26.94	$27.87	$27.87	138,069
2017-12-21	$29.67	$30.84	$28.37	$28.95	$28.95	91,456
2017-12-20	$29.77	$31.28	$28.52	$29.86	$29.86	143,786
2017-12-19	$30.31	$31.63	$27.96	$29.90	$29.90	198,165
2017-12-18	$28.24	$30.71	$27.69	$30.51	$30.51	237,121
2017-12-15	$27.80	$29.49	$26.73	$28.29	$28.29	1,356,935
2017-12-14	$28.15	$28.17	$27.40	$28.04	$28.04	140,415
2017-12-13	$26.77	$27.62	$26.65	$27.13	$27.13	181,154
2017-12-12	$27.97	$28.42	$26.32	$27.01	$27.01	163,759
2017-12-11	$28.91	$29.15	$27.62	$27.67	$27.67	62,796
2017-12-08	$28.66	$29.48	$28.57	$29.09	$29.09	56,068
2017-12-07	$27.23	$28.42	$27.23	$28.25	$28.25	85,015
2017-12-06	$28.44	$28.65	$26.86	$27.36	$27.36	154,949
2017-12-05	$29.86	$30.25	$28.25	$28.68	$28.68	234,302
2017-12-04	$30.70	$30.99	$28.81	$29.99	$29.99	240,407
2017-12-01	$28.81	$30.96	$28.66	$30.24	$30.24	118,969
2017-11-30	$27.79	$29.48	$27.79	$28.58	$28.58	135,307
2017-11-29	$28.68	$30.37	$27.29	$27.81	$27.81	134,795
2017-11-28	$28.75	$29.01	$28.42	$28.81	$28.81	97,289
2017-11-27	$28.68	$29.50	$27.94	$28.91	$28.91	130,130
2017-11-24	$29.25	$29.54	$28.01	$28.87	$28.87	28,772
2017-11-22	$27.90	$29.11	$27.69	$29.01	$29.01	94,681
2017-11-21	$27.10	$28.98	$26.70	$27.90	$27.90	105,109
2017-11-20	$25.80	$27.62	$25.52	$27.00	$27.00	131,587
2017-11-17	$23.99	$25.80	$23.50	$25.80	$25.80	142,054
2017-11-16	$24.00	$24.47	$23.41	$24.13	$24.13	143,418
2017-11-15	$24.23	$24.55	$22.96	$24.00	$24.00	96,376
2017-11-14	$24.68	$25.30	$23.03	$24.02	$24.02	87,218
2017-11-13	$24.05	$25.65	$24.05	$25.46	$25.46	100,306
2017-11-10	$21.82	$24.33	$21.82	$24.21	$24.21	83,404
2017-11-09	$22.98	$22.98	$21.75	$22.00	$22.00	159,314
2017-11-08	$22.41	$23.41	$21.91	$23.22	$23.22	350,696
2017-11-07	$24.07	$24.87	$22.16	$22.41	$22.41	206,217
2017-11-06	$25.22	$25.61	$23.77	$24.20	$24.20	133,787
2017-11-03	$23.73	$26.00	$22.88	$25.89	$25.89	118,592
2017-11-02	$26.02	$26.41	$23.26	$24.09	$24.09	255,706
2017-11-01	$25.55	$26.73	$25.20	$26.10	$26.10	243,215
2017-10-31	$25.10	$26.00	$24.31	$25.58	$25.58	248,884
2017-10-30	$23.82	$24.45	$22.50	$24.42	$24.42	149,310
2017-10-27	$23.01	$23.85	$22.13	$23.72	$23.72	137,971
2017-10-26	$22.59	$23.11	$21.38	$22.96	$22.96	90,051
2017-10-25	$24.24	$24.50	$22.11	$22.53	$22.53	147,263
2017-10-24	$23.70	$24.53	$22.91	$24.25	$24.25	59,362
2017-10-23	$23.24	$24.10	$22.74	$23.94	$23.94	106,545
2017-10-20	$23.29	$23.94	$22.61	$23.08	$23.08	178,501
2017-10-19	$23.68	$23.79	$22.60	$23.25	$23.25	120,107
2017-10-18	$24.20	$24.66	$23.70	$23.87	$23.87	88,000
2017-10-17	$26.37	$26.95	$23.48	$24.26	$24.26	237,862
2017-10-16	$24.36	$26.99	$24.16	$26.26	$26.26	331,644
2017-10-13	$24.50	$25.19	$24.28	$24.42	$24.42	141,808
2017-10-12	$25.70	$26.04	$24.16	$24.66	$24.66	387,541
2017-10-11	$26.30	$26.69	$25.05	$25.72	$25.72	393,932
2017-10-10	$24.62	$26.50	$24.51	$26.01	$26.01	695,874
2017-10-09	$25.45	$25.45	$23.99	$24.57	$24.57	351,748
2017-10-06	$30.20	$30.55	$23.82	$25.25	$25.25	2,164,787
2017-10-05	$23.21	$33.81	$23.21	$30.00	$30.00	6,979,166

Rhythm Pharmaceuticals Inc (RYTM) News Headlines

Biotech stocks are ready to break out. They just need one more thing

Biotech stocks tend to outperform in the months leading up to an interest rate cut. But other factors are driving performance too.

cnbc.com April 10, 2024

Cramer's Lighting Round: Sell Aspen Aerogels

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com April 18, 2024

Recent Rhythm Pharmaceuticals Inc (RYTM) News

Similar Companies to Rhythm Pharmaceuticals Inc (RYTM) 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

Rhythm Pharmaceuticals Inc (RYTM) Exchange: NASDAQ