TELA Bio Inc (TELA) Stock

Data as of May 2, 2025

$1.02 ($0.02) 2.00%

TELA Bio Inc - Daily Information

Click for more stock information on TELA Bio Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.03
Previous Close	$1.02
High	$1.07
Low	$1.01
Adjusted Open	$1.03
Previous Adjusted Close	$1.02
Adjusted High	$1.07
Adjusted Low	$1.01

About TELA Bio Inc (TELA)

TELA Bio Inc. is a commercial-stage medical technology company focused on designing, developing, and marketing innovative tissue reinforcement materials to address unmet needs in soft tissue reconstruction. The Company is committed to providing patients with advanced, economically effective biologic material repair solutions to minimize long-term exposure to permanent synthetic materials and improve clinical outcomes. TELA Bio's OviTex® and OviTex PRS Reinforced Tissue Matrix products are purposefully designed to address the shortcomings of existing reinforcement materials in hernia repair, abdominal wall reconstruction, and plastic and reconstructive surgery.

Invest in TELA Bio Inc (TELA)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for TELA Bio Inc (TELA)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.03	$1.07	$1.01	$1.02	$1.02	94,498
2025-05-01	$0.97	$1.04	$0.97	$1.00	$1.00	53,770
2025-04-30	$0.98	$0.98	$0.90	$0.97	$0.97	131,341
2025-04-29	$0.94	$0.99	$0.93	$0.94	$0.94	85,691
2025-04-28	$0.95	$1.00	$0.95	$0.96	$0.96	95,452
2025-04-25	$0.98	$0.98	$0.95	$0.96	$0.96	41,201
2025-04-24	$0.91	$1.00	$0.91	$0.97	$0.97	37,519
2025-04-23	$0.94	$1.01	$0.91	$0.92	$0.92	65,356
2025-04-22	$0.91	$0.95	$0.89	$0.94	$0.94	73,250
2025-04-21	$0.96	$1.05	$0.88	$0.89	$0.89	265,745
2025-04-17	$0.94	$1.04	$0.93	$0.96	$0.96	76,557
2025-04-16	$0.98	$1.05	$0.94	$0.96	$0.96	62,900
2025-04-15	$1.01	$1.07	$0.97	$1.00	$1.00	70,410
2025-04-14	$1.00	$1.04	$0.98	$1.01	$1.01	80,952
2025-04-11	$0.92	$0.98	$0.89	$0.98	$0.98	112,983
2025-04-10	$1.06	$1.07	$0.93	$0.94	$0.94	121,065
2025-04-09	$0.93	$1.04	$0.89	$1.03	$1.03	271,175
2025-04-08	$1.00	$1.05	$0.86	$0.93	$0.93	190,146
2025-04-07	$1.05	$1.06	$0.97	$0.98	$0.98	188,121
2025-04-04	$1.16	$1.16	$1.00	$1.08	$1.08	1,604,523
2025-04-03	$1.21	$1.25	$1.15	$1.17	$1.17	166,074
2025-04-02	$1.24	$1.31	$1.21	$1.25	$1.25	295,917
2025-04-01	$1.23	$1.32	$1.18	$1.27	$1.27	660,367
2025-03-31	$1.21	$1.27	$1.20	$1.22	$1.22	113,821
2025-03-28	$1.34	$1.35	$1.23	$1.24	$1.24	223,462
2025-03-27	$1.29	$1.37	$1.15	$1.37	$1.37	561,542
2025-03-26	$1.23	$1.34	$1.19	$1.29	$1.29	516,004
2025-03-25	$1.38	$1.40	$1.20	$1.24	$1.24	1,357,733
2025-03-24	$1.52	$1.53	$1.31	$1.40	$1.40	727,406
2025-03-21	$1.90	$1.90	$1.28	$1.47	$1.47	2,932,529
2025-03-20	$2.37	$2.48	$2.29	$2.34	$2.34	132,838
2025-03-19	$2.36	$2.42	$2.32	$2.36	$2.36	137,178
2025-03-18	$2.43	$2.45	$2.33	$2.35	$2.35	92,877
2025-03-17	$2.34	$2.47	$2.30	$2.43	$2.43	146,884
2025-03-14	$2.24	$2.37	$2.21	$2.35	$2.35	119,874
2025-03-13	$2.28	$2.28	$2.18	$2.24	$2.24	192,230
2025-03-12	$2.28	$2.37	$2.24	$2.27	$2.27	179,243
2025-03-11	$2.38	$2.39	$2.25	$2.30	$2.30	193,802
2025-03-10	$2.39	$2.47	$2.30	$2.35	$2.35	138,522
2025-03-07	$2.32	$2.49	$2.32	$2.42	$2.42	195,507
2025-03-06	$2.42	$2.52	$2.34	$2.43	$2.43	145,365
2025-03-05	$2.35	$2.46	$2.29	$2.43	$2.43	155,367
2025-03-04	$2.33	$2.49	$2.25	$2.34	$2.34	172,540
2025-03-03	$2.44	$2.58	$2.33	$2.34	$2.34	220,377
2025-02-28	$2.51	$2.54	$2.41	$2.45	$2.45	172,907
2025-02-27	$2.62	$2.66	$2.48	$2.52	$2.52	87,448
2025-02-26	$2.62	$2.69	$2.54	$2.60	$2.60	260,810
2025-02-25	$2.65	$2.73	$2.50	$2.60	$2.60	102,549
2025-02-24	$2.70	$2.73	$2.60	$2.65	$2.65	133,939
2025-02-21	$2.88	$2.90	$2.70	$2.72	$2.72	64,285
2025-02-20	$2.93	$2.93	$2.72	$2.84	$2.84	157,059
2025-02-19	$2.79	$2.96	$2.76	$2.88	$2.88	386,661
2025-02-18	$2.64	$2.66	$2.59	$2.66	$2.66	82,031
2025-02-14	$2.57	$2.62	$2.53	$2.61	$2.61	26,269
2025-02-13	$2.56	$2.64	$2.54	$2.60	$2.60	85,532
2025-02-12	$2.60	$2.63	$2.55	$2.55	$2.55	152,529
2025-02-11	$2.66	$2.69	$2.59	$2.61	$2.61	49,389
2025-02-10	$2.68	$2.73	$2.65	$2.67	$2.67	195,329
2025-02-07	$2.77	$2.83	$2.66	$2.67	$2.67	59,570
2025-02-06	$2.80	$2.87	$2.73	$2.76	$2.76	78,265
2025-02-05	$2.73	$2.84	$2.70	$2.80	$2.80	281,979
2025-02-04	$2.70	$2.77	$2.65	$2.72	$2.72	103,800
2025-02-03	$2.62	$2.70	$2.56	$2.67	$2.67	176,765
2025-01-31	$2.65	$2.78	$2.58	$2.64	$2.64	86,339
2025-01-30	$2.78	$2.85	$2.65	$2.66	$2.66	996,327
2025-01-29	$2.65	$2.87	$2.65	$2.77	$2.77	137,405
2025-01-28	$2.66	$2.70	$2.51	$2.64	$2.64	234,105
2025-01-27	$2.65	$2.79	$2.61	$2.67	$2.67	206,517
2025-01-24	$2.65	$2.77	$2.60	$2.67	$2.67	164,796
2025-01-23	$2.66	$2.68	$2.62	$2.65	$2.65	77,805
2025-01-22	$2.58	$2.74	$2.58	$2.67	$2.67	182,041
2025-01-21	$2.69	$2.79	$2.58	$2.63	$2.63	130,232
2025-01-17	$2.66	$2.75	$2.57	$2.69	$2.69	44,890
2025-01-16	$2.66	$2.88	$2.65	$2.66	$2.66	111,075
2025-01-15	$2.67	$2.86	$2.67	$2.70	$2.70	112,746
2025-01-14	$2.80	$2.84	$2.66	$2.74	$2.74	112,445
2025-01-13	$2.80	$2.84	$2.75	$2.78	$2.78	52,347
2025-01-10	$2.91	$3.08	$2.75	$2.81	$2.81	126,244
2025-01-08	$2.85	$2.96	$2.80	$2.91	$2.91	143,186
2025-01-07	$2.85	$3.07	$2.83	$2.83	$2.83	120,850
2025-01-06	$2.95	$2.99	$2.82	$2.84	$2.84	47,162
2025-01-03	$2.92	$3.01	$2.84	$2.91	$2.91	88,050
2025-01-02	$3.05	$3.10	$2.87	$2.88	$2.88	110,147
2024-12-31	$2.92	$3.02	$2.86	$3.02	$3.02	114,042
2024-12-30	$2.93	$2.97	$2.84	$2.90	$2.90	83,701
2024-12-27	$2.92	$2.98	$2.84	$2.91	$2.91	69,468
2024-12-26	$2.82	$2.94	$2.77	$2.92	$2.92	52,212
2024-12-24	$2.90	$2.90	$2.80	$2.86	$2.86	12,842
2024-12-23	$2.91	$3.00	$2.83	$2.93	$2.93	97,939
2024-12-20	$2.80	$2.96	$2.71	$2.85	$2.85	1,625,652
2024-12-19	$2.85	$3.04	$2.80	$2.80	$2.80	133,613
2024-12-18	$2.77	$3.04	$2.68	$2.85	$2.85	303,923
2024-12-17	$2.75	$2.88	$2.70	$2.76	$2.76	100,689
2024-12-16	$2.79	$2.88	$2.70	$2.79	$2.79	67,781
2024-12-13	$2.82	$2.84	$2.73	$2.77	$2.77	60,557
2024-12-12	$2.93	$3.04	$2.82	$2.84	$2.84	81,825
2024-12-11	$3.05	$3.09	$2.92	$2.98	$2.98	108,058
2024-12-10	$3.03	$3.07	$2.96	$2.97	$2.97	122,136
2024-12-09	$3.07	$3.12	$2.98	$3.03	$3.03	126,687
2024-12-06	$2.74	$3.02	$2.70	$2.97	$2.97	285,859
2024-12-05	$2.92	$2.96	$2.69	$2.74	$2.74	420,608
2024-12-04	$2.92	$3.04	$2.88	$2.89	$2.89	92,669
2024-12-03	$3.03	$3.03	$2.91	$2.94	$2.94	36,105
2024-12-02	$3.19	$3.20	$2.96	$2.99	$2.99	130,384
2024-11-29	$3.03	$3.19	$3.03	$3.14	$3.14	74,993
2024-11-27	$3.05	$3.13	$2.98	$3.03	$3.03	110,819
2024-11-26	$2.95	$3.11	$2.88	$3.03	$3.03	102,827
2024-11-25	$3.05	$3.13	$2.89	$2.94	$2.94	232,862
2024-11-22	$2.90	$3.10	$2.82	$3.01	$3.01	119,869
2024-11-21	$2.89	$2.95	$2.84	$2.89	$2.89	171,512
2024-11-20	$2.93	$2.96	$2.85	$2.90	$2.90	224,784
2024-11-19	$2.81	$2.97	$2.81	$2.91	$2.91	62,343
2024-11-18	$2.93	$2.95	$2.80	$2.88	$2.88	164,242
2024-11-15	$3.04	$3.09	$2.89	$2.92	$2.92	183,633
2024-11-14	$3.12	$3.19	$3.02	$3.04	$3.04	198,732
2024-11-13	$3.10	$3.13	$3.03	$3.06	$3.06	138,374
2024-11-12	$2.95	$3.20	$2.94	$3.11	$3.11	239,099
2024-11-11	$3.08	$3.10	$2.90	$2.94	$2.94	427,657
2024-11-08	$2.91	$3.26	$2.91	$3.08	$3.08	564,147
2024-11-07	$3.01	$3.13	$2.98	$2.99	$2.99	264,493
2024-11-06	$2.90	$3.24	$2.90	$3.02	$3.02	464,924
2024-11-05	$2.82	$2.99	$2.82	$2.92	$2.92	232,046
2024-11-04	$2.96	$2.96	$2.84	$2.85	$2.85	127,732
2024-11-01	$2.77	$2.91	$2.72	$2.90	$2.90	285,721
2024-10-31	$2.88	$2.88	$2.77	$2.81	$2.81	139,499
2024-10-30	$2.91	$2.96	$2.84	$2.84	$2.84	123,638
2024-10-29	$2.88	$2.91	$2.75	$2.87	$2.87	453,648
2024-10-28	$2.93	$3.00	$2.85	$2.85	$2.85	460,919
2024-10-25	$2.77	$2.96	$2.71	$2.86	$2.86	1,119,193
2024-10-24	$2.50	$2.66	$2.44	$2.58	$2.58	569,029
2024-10-23	$2.60	$3.05	$2.53	$2.65	$2.65	2,557,911
2024-10-22	$2.50	$2.51	$2.46	$2.49	$2.49	33,467
2024-10-21	$2.50	$2.67	$2.43	$2.51	$2.51	35,737
2024-10-18	$2.52	$2.53	$2.38	$2.53	$2.53	51,441
2024-10-17	$2.53	$2.86	$2.45	$2.49	$2.49	66,355
2024-10-16	$2.52	$2.61	$2.51	$2.60	$2.60	45,242
2024-10-15	$2.52	$2.64	$2.50	$2.54	$2.54	76,211
2024-10-14	$2.47	$2.51	$2.42	$2.49	$2.49	47,500
2024-10-11	$2.39	$2.46	$2.35	$2.44	$2.44	30,023
2024-10-10	$2.35	$2.44	$2.30	$2.38	$2.38	61,670
2024-10-09	$2.47	$2.53	$2.38	$2.43	$2.43	70,578
2024-10-08	$2.60	$2.61	$2.45	$2.50	$2.50	50,774
2024-10-07	$2.74	$2.93	$2.56	$2.62	$2.62	87,619
2024-10-04	$2.53	$2.73	$2.49	$2.70	$2.70	149,339
2024-10-03	$2.42	$2.63	$2.42	$2.52	$2.52	76,669
2024-10-02	$2.39	$2.49	$2.39	$2.46	$2.46	47,860
2024-10-01	$2.51	$2.58	$2.46	$2.51	$2.51	127,591
2024-09-30	$2.65	$2.68	$2.53	$2.53	$2.53	121,933
2024-09-27	$2.70	$2.70	$2.58	$2.63	$2.63	48,210
2024-09-26	$2.44	$2.63	$2.44	$2.62	$2.62	48,928
2024-09-25	$2.36	$2.47	$2.33	$2.46	$2.46	67,026
2024-09-24	$2.47	$2.50	$2.32	$2.32	$2.32	66,211
2024-09-23	$2.59	$2.59	$2.45	$2.45	$2.45	45,035
2024-09-20	$2.67	$2.67	$2.59	$2.59	$2.59	42,030
2024-09-19	$2.70	$2.75	$2.65	$2.68	$2.68	21,212
2024-09-18	$2.58	$2.76	$2.56	$2.69	$2.69	37,817
2024-09-17	$2.50	$2.64	$2.45	$2.56	$2.56	45,205
2024-09-16	$2.70	$2.73	$2.40	$2.49	$2.49	1,132,356
2024-09-13	$2.64	$2.68	$2.61	$2.65	$2.65	27,492
2024-09-12	$2.67	$2.73	$2.60	$2.60	$2.60	105,461
2024-09-11	$2.64	$2.67	$2.60	$2.64	$2.64	19,162
2024-09-10	$2.70	$2.72	$2.60	$2.64	$2.64	1,297,931
2024-09-09	$2.73	$2.78	$2.71	$2.74	$2.74	85,512
2024-09-06	$2.80	$2.86	$2.71	$2.75	$2.75	44,138
2024-09-05	$2.80	$2.82	$2.70	$2.78	$2.78	64,991
2024-09-04	$2.79	$2.88	$2.70	$2.72	$2.72	93,159
2024-09-03	$2.84	$2.89	$2.73	$2.76	$2.76	138,494
2024-08-30	$2.95	$2.99	$2.88	$2.90	$2.90	28,422
2024-08-29	$2.92	$3.02	$2.88	$2.93	$2.93	72,391
2024-08-28	$2.94	$3.05	$2.92	$2.93	$2.93	122,498
2024-08-27	$2.97	$3.05	$2.92	$2.94	$2.94	39,193
2024-08-26	$3.03	$3.09	$2.96	$3.00	$3.00	84,366
2024-08-23	$2.82	$2.98	$2.78	$2.96	$2.96	258,319
2024-08-22	$2.97	$3.05	$2.86	$2.88	$2.88	74,103
2024-08-21	$3.00	$3.10	$2.93	$3.00	$3.00	130,189
2024-08-20	$3.03	$3.19	$3.00	$3.00	$3.00	185,755
2024-08-19	$3.07	$3.15	$3.03	$3.07	$3.07	64,290
2024-08-16	$3.06	$3.18	$2.99	$3.11	$3.11	135,127
2024-08-15	$3.01	$3.23	$2.92	$3.07	$3.07	141,415
2024-08-14	$3.10	$3.23	$2.95	$3.03	$3.03	319,939
2024-08-13	$3.20	$3.39	$2.54	$3.09	$3.09	2,235,921
2024-08-12	$4.06	$4.08	$3.88	$4.01	$4.01	523,133
2024-08-09	$4.07	$4.09	$4.01	$4.06	$4.06	42,665
2024-08-08	$4.06	$4.13	$3.91	$4.07	$4.07	89,171
2024-08-07	$4.23	$4.26	$3.98	$4.01	$4.01	127,568
2024-08-06	$4.25	$4.30	$4.13	$4.20	$4.20	91,936
2024-08-05	$4.08	$4.24	$3.93	$4.24	$4.24	100,140
2024-08-02	$4.31	$4.39	$4.15	$4.25	$4.25	110,208
2024-08-01	$4.45	$4.46	$4.30	$4.37	$4.37	111,079
2024-07-31	$4.46	$4.52	$4.36	$4.45	$4.45	121,665
2024-07-30	$4.49	$4.56	$4.43	$4.43	$4.43	142,251
2024-07-29	$4.64	$4.65	$4.50	$4.55	$4.55	145,194
2024-07-26	$4.53	$4.63	$4.45	$4.60	$4.60	104,942
2024-07-25	$4.60	$4.70	$4.49	$4.50	$4.50	119,446
2024-07-24	$4.60	$4.78	$4.57	$4.58	$4.58	116,593
2024-07-23	$4.56	$4.75	$4.56	$4.68	$4.68	310,513
2024-07-22	$4.64	$4.73	$4.52	$4.53	$4.53	136,877
2024-07-19	$4.55	$4.67	$4.55	$4.63	$4.63	100,113
2024-07-18	$4.60	$4.67	$4.48	$4.55	$4.55	200,475
2024-07-17	$4.70	$4.82	$4.60	$4.63	$4.63	197,608
2024-07-16	$4.82	$4.86	$4.63	$4.76	$4.76	169,138
2024-07-15	$5.00	$5.18	$4.63	$4.70	$4.70	193,168
2024-07-12	$4.79	$5.09	$4.79	$5.04	$5.04	177,791
2024-07-11	$4.64	$4.98	$4.58	$4.79	$4.79	869,298
2024-07-10	$4.19	$4.59	$4.08	$4.51	$4.51	868,820
2024-07-09	$4.27	$4.28	$4.03	$4.13	$4.13	334,358
2024-07-08	$4.37	$4.45	$4.24	$4.33	$4.33	175,426
2024-07-05	$4.35	$4.40	$4.17	$4.38	$4.38	188,956
2024-07-03	$4.57	$4.57	$4.25	$4.35	$4.35	248,913
2024-07-02	$4.54	$4.68	$4.33	$4.61	$4.61	276,529
2024-07-01	$4.74	$4.89	$4.45	$4.49	$4.49	269,495
2024-06-28	$5.17	$5.40	$4.68	$4.70	$4.70	3,243,560
2024-06-27	$5.24	$5.37	$5.01	$5.14	$5.14	141,876
2024-06-26	$5.19	$5.53	$5.13	$5.19	$5.19	109,584
2024-06-25	$5.21	$5.24	$5.10	$5.21	$5.21	131,211
2024-06-24	$5.46	$5.56	$5.17	$5.25	$5.25	150,761
2024-06-21	$5.17	$5.44	$5.17	$5.44	$5.44	122,623
2024-06-20	$5.10	$5.24	$5.05	$5.18	$5.18	56,854
2024-06-18	$5.50	$5.50	$5.05	$5.08	$5.08	123,779
2024-06-17	$5.32	$5.59	$5.13	$5.54	$5.54	132,360
2024-06-14	$5.49	$5.49	$5.25	$5.36	$5.36	60,081
2024-06-13	$5.60	$5.60	$5.42	$5.53	$5.53	35,444
2024-06-12	$5.76	$5.80	$5.60	$5.63	$5.63	66,557
2024-06-11	$5.52	$5.68	$5.32	$5.61	$5.61	96,654
2024-06-10	$5.60	$5.65	$5.42	$5.56	$5.56	55,105
2024-06-07	$5.59	$5.75	$5.59	$5.60	$5.60	57,134
2024-06-06	$5.71	$5.86	$5.51	$5.72	$5.72	160,368
2024-06-05	$5.76	$5.80	$5.44	$5.72	$5.72	159,877
2024-06-04	$5.50	$6.00	$5.39	$5.71	$5.71	100,883
2024-06-03	$5.57	$5.83	$5.44	$5.50	$5.50	151,917
2024-05-31	$5.70	$5.72	$5.40	$5.53	$5.53	137,756
2024-05-30	$5.86	$5.86	$5.61	$5.62	$5.62	36,792
2024-05-29	$5.73	$5.87	$5.56	$5.83	$5.83	69,145
2024-05-28	$5.89	$6.06	$5.68	$5.74	$5.74	90,216
2024-05-24	$5.88	$5.95	$5.79	$5.85	$5.85	55,242
2024-05-23	$5.93	$6.05	$5.75	$5.89	$5.89	79,137
2024-05-22	$6.14	$6.26	$5.72	$5.98	$5.98	105,981
2024-05-21	$6.27	$6.37	$6.07	$6.12	$6.12	77,792
2024-05-20	$6.27	$6.50	$6.08	$6.28	$6.28	75,137
2024-05-17	$6.37	$6.48	$6.17	$6.28	$6.28	93,028
2024-05-16	$5.92	$6.39	$5.75	$6.36	$6.36	94,537
2024-05-15	$5.86	$6.10	$5.82	$5.98	$5.98	102,251
2024-05-14	$5.84	$6.03	$5.75	$5.82	$5.82	115,260
2024-05-13	$5.76	$6.02	$5.73	$5.80	$5.80	113,438
2024-05-10	$5.43	$6.00	$5.43	$5.77	$5.77	405,762
2024-05-09	$4.80	$5.17	$4.67	$4.94	$4.94	202,357
2024-05-08	$4.88	$4.94	$4.80	$4.80	$4.80	80,177
2024-05-07	$4.63	$4.96	$4.54	$4.92	$4.92	713,070
2024-05-06	$4.71	$4.72	$4.56	$4.59	$4.59	303,701
2024-05-03	$4.71	$4.79	$4.65	$4.72	$4.72	30,331
2024-05-02	$4.64	$4.71	$4.55	$4.63	$4.63	73,579
2024-05-01	$4.55	$4.74	$4.50	$4.63	$4.63	595,838
2024-04-30	$4.51	$4.63	$4.46	$4.51	$4.51	88,760
2024-04-29	$4.52	$4.54	$4.39	$4.52	$4.52	118,831
2024-04-26	$4.38	$4.49	$4.38	$4.45	$4.45	57,897
2024-04-25	$4.36	$4.44	$4.30	$4.39	$4.39	88,584
2024-04-24	$4.45	$4.49	$4.34	$4.45	$4.45	85,296
2024-04-23	$4.48	$4.63	$4.41	$4.47	$4.47	127,300
2024-04-22	$4.78	$4.78	$4.48	$4.57	$4.57	165,029
2024-04-19	$5.13	$5.19	$4.65	$4.75	$4.75	119,515
2024-04-18	$5.14	$5.17	$4.97	$5.15	$5.15	95,186
2024-04-17	$5.05	$5.19	$5.02	$5.17	$5.17	106,818
2024-04-16	$4.64	$5.01	$4.58	$4.97	$4.97	1,138,894
2024-04-15	$5.00	$5.05	$4.64	$4.70	$4.70	337,204
2024-04-12	$4.95	$4.95	$4.86	$4.92	$4.92	62,906
2024-04-11	$5.01	$5.01	$4.88	$4.95	$4.95	125,393
2024-04-10	$4.94	$4.99	$4.76	$4.92	$4.92	297,863
2024-04-09	$5.16	$5.20	$4.96	$5.02	$5.02	59,726
2024-04-08	$5.04	$5.38	$4.94	$5.16	$5.16	215,202
2024-04-05	$5.26	$5.33	$4.95	$5.03	$5.03	234,662
2024-04-04	$5.38	$5.38	$5.21	$5.27	$5.27	173,756
2024-04-03	$5.25	$5.35	$5.25	$5.30	$5.30	123,241
2024-04-02	$5.29	$5.39	$5.25	$5.30	$5.30	131,967
2024-04-01	$5.66	$5.66	$5.30	$5.36	$5.36	96,957
2024-03-28	$5.64	$5.78	$5.56	$5.67	$5.67	82,453
2024-03-27	$5.45	$5.67	$5.45	$5.61	$5.61	61,046
2024-03-26	$5.45	$5.67	$5.40	$5.56	$5.56	98,913
2024-03-25	$5.83	$5.83	$5.32	$5.44	$5.44	104,160
2024-03-22	$5.59	$6.05	$5.55	$5.73	$5.73	247,343
2024-03-21	$5.46	$5.98	$5.31	$5.35	$5.35	236,564
2024-03-20	$5.50	$5.56	$5.30	$5.51	$5.51	112,667
2024-03-19	$5.34	$5.46	$5.30	$5.35	$5.35	267,919
2024-03-18	$5.34	$5.52	$5.29	$5.30	$5.30	79,080
2024-03-15	$5.37	$5.54	$5.24	$5.33	$5.33	222,674
2024-03-14	$5.54	$5.54	$5.27	$5.41	$5.41	71,030
2024-03-13	$5.41	$5.57	$5.32	$5.55	$5.55	76,739
2024-03-12	$5.49	$5.51	$5.35	$5.37	$5.37	95,850
2024-03-11	$5.71	$5.90	$5.35	$5.52	$5.52	129,497
2024-03-08	$6.33	$6.39	$5.72	$5.74	$5.74	72,795
2024-03-07	$6.38	$6.44	$6.24	$6.24	$6.24	97,915
2024-03-06	$6.53	$6.65	$6.31	$6.40	$6.40	199,951
2024-03-05	$6.85	$6.87	$6.50	$6.65	$6.65	144,798
2024-03-04	$7.07	$7.18	$6.87	$6.94	$6.94	73,581
2024-03-01	$6.82	$7.16	$6.82	$7.08	$7.08	32,062
2024-02-29	$6.88	$6.88	$6.72	$6.76	$6.76	28,312
2024-02-28	$6.90	$6.91	$6.65	$6.75	$6.75	356,105
2024-02-27	$6.95	$7.03	$6.80	$7.01	$7.01	45,804
2024-02-26	$7.08	$7.13	$6.85	$6.89	$6.89	24,230
2024-02-23	$6.91	$7.18	$6.91	$7.07	$7.07	41,427
2024-02-22	$7.05	$7.08	$6.82	$7.06	$7.06	82,898
2024-02-21	$7.07	$7.10	$6.97	$7.00	$7.00	53,314
2024-02-20	$7.29	$7.29	$6.92	$7.06	$7.06	53,191
2024-02-16	$7.32	$7.45	$7.03	$7.28	$7.28	87,066
2024-02-15	$7.34	$7.38	$7.15	$7.36	$7.36	49,541
2024-02-14	$7.10	$7.21	$6.96	$7.21	$7.21	51,784
2024-02-13	$7.23	$7.37	$6.99	$7.03	$7.03	64,957
2024-02-12	$6.97	$7.52	$6.97	$7.46	$7.46	56,537
2024-02-09	$6.91	$6.97	$6.80	$6.97	$6.97	52,105
2024-02-08	$6.94	$7.07	$6.83	$6.85	$6.85	79,144
2024-02-07	$6.87	$6.95	$6.65	$6.87	$6.87	48,587
2024-02-06	$6.54	$7.00	$6.51	$6.88	$6.88	51,211
2024-02-05	$6.94	$6.96	$6.56	$6.56	$6.56	36,676
2024-02-02	$7.02	$7.05	$6.84	$6.94	$6.94	53,880
2024-02-01	$7.01	$7.07	$6.81	$6.98	$6.98	54,782
2024-01-31	$6.86	$7.06	$6.83	$6.91	$6.91	72,118
2024-01-30	$6.99	$7.18	$6.79	$6.83	$6.83	31,347
2024-01-29	$7.16	$7.18	$6.88	$6.99	$6.99	72,052
2024-01-26	$7.62	$7.84	$7.15	$7.18	$7.18	76,005
2024-01-25	$7.18	$7.55	$7.06	$7.50	$7.50	71,175
2024-01-24	$7.70	$7.73	$7.01	$7.05	$7.05	67,233
2024-01-23	$7.34	$7.61	$7.18	$7.61	$7.61	164,758
2024-01-22	$6.82	$7.37	$6.82	$7.20	$7.20	185,968
2024-01-19	$6.98	$7.01	$6.60	$6.82	$6.82	175,312
2024-01-18	$6.69	$6.97	$6.59	$6.95	$6.95	151,190
2024-01-17	$6.93	$7.00	$6.60	$6.68	$6.68	138,976
2024-01-16	$6.67	$7.07	$6.46	$6.95	$6.95	210,486
2024-01-12	$6.82	$6.97	$6.66	$6.71	$6.71	153,973
2024-01-11	$6.94	$6.97	$6.69	$6.79	$6.79	146,829
2024-01-10	$7.31	$7.40	$6.86	$6.93	$6.93	132,463
2024-01-09	$7.12	$7.59	$7.01	$7.35	$7.35	179,327
2024-01-08	$6.91	$7.29	$6.85	$7.22	$7.22	197,252
2024-01-05	$6.83	$6.95	$6.61	$6.88	$6.88	187,669
2024-01-04	$6.61	$6.88	$6.46	$6.77	$6.77	181,373
2024-01-03	$6.68	$6.70	$6.25	$6.61	$6.61	220,378
2024-01-02	$6.56	$6.85	$6.37	$6.62	$6.62	272,763
2023-12-29	$6.27	$6.70	$6.18	$6.62	$6.62	141,262
2023-12-28	$6.29	$6.35	$6.17	$6.31	$6.31	143,258
2023-12-27	$6.57	$6.58	$6.24	$6.29	$6.29	278,997
2023-12-26	$6.40	$6.69	$6.30	$6.52	$6.52	211,059
2023-12-22	$6.09	$6.52	$6.05	$6.39	$6.39	199,231
2023-12-21	$5.82	$6.30	$5.79	$6.14	$6.14	149,409
2023-12-20	$5.66	$5.96	$5.59	$5.68	$5.68	96,238
2023-12-19	$5.53	$5.63	$5.48	$5.55	$5.55	112,329
2023-12-18	$5.78	$5.85	$5.50	$5.53	$5.53	130,429
2023-12-15	$5.78	$5.88	$5.60	$5.76	$5.76	174,004
2023-12-14	$5.74	$5.95	$5.67	$5.71	$5.71	90,927
2023-12-13	$5.45	$5.65	$5.38	$5.60	$5.60	87,160
2023-12-12	$5.31	$5.51	$5.20	$5.48	$5.48	44,779
2023-12-11	$5.48	$5.52	$5.18	$5.29	$5.29	90,573
2023-12-08	$5.50	$5.68	$5.42	$5.54	$5.54	96,233
2023-12-07	$5.57	$5.64	$5.40	$5.43	$5.43	80,575
2023-12-06	$5.45	$5.65	$5.34	$5.58	$5.58	96,154
2023-12-05	$5.86	$5.86	$5.37	$5.45	$5.45	128,378
2023-12-04	$5.65	$5.96	$5.51	$5.84	$5.84	149,025
2023-12-01	$5.25	$5.66	$5.25	$5.64	$5.64	162,294
2023-11-30	$4.98	$5.25	$4.95	$5.21	$5.21	88,173
2023-11-29	$4.87	$5.03	$4.87	$4.96	$4.96	162,104
2023-11-28	$4.95	$5.06	$4.85	$4.86	$4.86	152,980
2023-11-27	$4.97	$5.13	$4.90	$4.97	$4.97	64,425
2023-11-24	$4.87	$5.04	$4.85	$4.97	$4.97	26,833
2023-11-22	$4.89	$4.94	$4.81	$4.85	$4.85	129,120
2023-11-21	$4.91	$5.10	$4.84	$4.86	$4.86	156,950
2023-11-20	$4.66	$5.18	$4.64	$4.87	$4.87	640,991
2023-11-17	$4.75	$4.85	$4.63	$4.69	$4.69	846,546
2023-11-16	$4.75	$4.85	$4.70	$4.75	$4.75	105,096
2023-11-15	$4.82	$5.09	$4.80	$4.80	$4.80	171,959
2023-11-14	$4.54	$4.60	$4.34	$4.54	$4.54	232,227
2023-11-13	$4.68	$4.68	$4.23	$4.50	$4.50	225,169
2023-11-10	$5.00	$5.15	$4.26	$4.62	$4.62	619,786
2023-11-09	$5.74	$5.77	$5.55	$5.73	$5.73	189,015
2023-11-08	$5.74	$6.00	$5.65	$5.80	$5.80	308,462
2023-11-07	$5.64	$5.81	$5.59	$5.72	$5.72	381,683
2023-11-06	$5.85	$5.87	$5.54	$5.58	$5.58	60,277
2023-11-03	$5.83	$5.88	$5.42	$5.82	$5.82	183,706
2023-11-02	$5.85	$5.95	$5.62	$5.72	$5.72	95,339
2023-11-01	$5.81	$5.92	$5.65	$5.77	$5.77	64,180
2023-10-31	$5.83	$5.95	$5.68	$5.84	$5.84	75,165
2023-10-30	$5.85	$5.90	$5.65	$5.82	$5.82	50,586
2023-10-27	$6.00	$6.00	$5.63	$5.82	$5.82	79,091
2023-10-26	$5.99	$6.18	$5.76	$5.97	$5.97	110,343
2023-10-25	$6.03	$6.12	$5.80	$6.07	$6.07	72,128
2023-10-24	$5.68	$6.07	$5.66	$6.01	$6.01	79,533
2023-10-23	$5.74	$5.97	$5.59	$5.66	$5.66	103,097
2023-10-20	$5.89	$5.89	$5.68	$5.72	$5.72	100,561
2023-10-19	$5.91	$6.07	$5.71	$5.83	$5.83	115,481
2023-10-18	$6.00	$6.09	$5.80	$5.86	$5.86	92,662
2023-10-17	$6.25	$6.25	$5.99	$6.02	$6.02	133,341
2023-10-16	$6.30	$6.30	$6.10	$6.17	$6.17	62,446
2023-10-13	$6.25	$6.35	$6.03	$6.20	$6.20	249,873
2023-10-12	$6.46	$6.53	$6.11	$6.35	$6.35	419,411
2023-10-11	$6.99	$7.06	$6.49	$6.52	$6.52	93,089
2023-10-10	$6.99	$7.16	$6.92	$7.04	$7.04	85,243
2023-10-09	$7.14	$7.17	$6.87	$6.89	$6.89	49,347
2023-10-06	$7.11	$7.28	$6.95	$7.16	$7.16	71,730
2023-10-05	$7.33	$7.40	$7.04	$7.12	$7.12	69,999
2023-10-04	$7.24	$7.36	$7.19	$7.29	$7.29	339,359
2023-10-03	$7.42	$7.62	$7.23	$7.32	$7.32	99,773
2023-10-02	$8.00	$8.00	$7.35	$7.51	$7.51	162,315
2023-09-29	$7.90	$8.05	$7.74	$8.00	$8.00	214,533
2023-09-28	$7.83	$7.92	$7.76	$7.86	$7.86	102,086
2023-09-27	$7.99	$8.01	$7.71	$7.85	$7.85	74,303
2023-09-26	$8.10	$8.23	$7.90	$7.97	$7.97	402,533
2023-09-25	$8.05	$8.30	$8.05	$8.16	$8.16	36,124
2023-09-22	$8.24	$8.28	$8.00	$8.07	$8.07	96,784
2023-09-21	$8.08	$8.35	$7.92	$8.20	$8.20	318,118
2023-09-20	$8.41	$8.41	$8.10	$8.10	$8.10	42,359
2023-09-19	$8.73	$8.73	$8.23	$8.35	$8.35	51,900
2023-09-18	$8.93	$8.93	$8.65	$8.69	$8.69	35,431
2023-09-15	$8.95	$8.95	$8.79	$8.88	$8.88	155,784
2023-09-14	$8.88	$9.02	$8.86	$8.91	$8.91	54,799
2023-09-13	$8.84	$8.98	$8.84	$8.87	$8.87	57,029
2023-09-12	$8.84	$8.97	$8.77	$8.90	$8.90	64,451
2023-09-11	$8.91	$9.02	$8.86	$8.92	$8.92	92,427
2023-09-08	$9.04	$9.15	$8.91	$8.95	$8.95	48,445
2023-09-07	$9.52	$9.52	$8.95	$8.97	$8.97	77,274
2023-09-06	$9.40	$9.60	$9.40	$9.50	$9.50	72,108
2023-09-05	$9.55	$9.60	$9.10	$9.52	$9.52	65,451
2023-09-01	$9.66	$9.87	$9.51	$9.54	$9.54	69,372
2023-08-31	$9.68	$9.87	$9.47	$9.66	$9.66	126,143
2023-08-30	$9.55	$9.81	$9.53	$9.67	$9.67	54,076
2023-08-29	$9.07	$9.73	$9.07	$9.60	$9.60	58,326
2023-08-28	$9.07	$9.17	$8.88	$9.15	$9.15	37,612
2023-08-25	$8.93	$9.01	$8.92	$9.00	$9.00	30,613
2023-08-24	$9.12	$9.16	$8.90	$8.92	$8.92	35,778
2023-08-23	$9.10	$9.26	$9.05	$9.16	$9.16	54,790
2023-08-22	$8.95	$9.08	$8.93	$8.99	$8.99	30,171
2023-08-21	$9.01	$9.15	$8.90	$8.97	$8.97	30,213
2023-08-18	$9.03	$9.23	$9.00	$9.01	$9.01	49,488
2023-08-17	$9.21	$9.26	$8.87	$9.12	$9.12	75,943
2023-08-16	$9.14	$9.20	$8.78	$9.00	$9.00	119,845
2023-08-15	$9.11	$9.38	$8.97	$9.04	$9.04	65,780
2023-08-14	$8.98	$9.20	$8.84	$9.10	$9.10	89,807
2023-08-11	$8.85	$9.04	$8.74	$8.98	$8.98	60,938
2023-08-10	$8.81	$9.50	$8.75	$8.77	$8.77	179,634
2023-08-09	$9.23	$9.23	$8.68	$9.07	$9.07	116,861
2023-08-08	$9.58	$9.64	$9.17	$9.21	$9.21	96,911
2023-08-07	$9.83	$9.83	$9.53	$9.62	$9.62	70,856
2023-08-04	$9.73	$9.94	$9.51	$9.70	$9.70	72,908
2023-08-03	$9.49	$9.90	$9.49	$9.68	$9.68	56,042
2023-08-02	$10.06	$10.17	$9.58	$9.69	$9.69	99,185
2023-08-01	$9.81	$10.22	$9.60	$10.15	$10.15	78,342
2023-07-31	$9.54	$9.81	$9.39	$9.79	$9.79	51,963
2023-07-28	$9.52	$9.55	$9.29	$9.47	$9.47	117,501
2023-07-27	$9.79	$9.79	$9.20	$9.41	$9.41	105,859
2023-07-26	$9.76	$9.98	$9.55	$9.75	$9.75	63,864
2023-07-25	$10.29	$10.47	$9.78	$9.84	$9.84	45,127
2023-07-24	$10.74	$10.74	$10.26	$10.29	$10.29	54,467
2023-07-21	$10.35	$10.84	$10.24	$10.68	$10.68	241,606
2023-07-20	$10.23	$10.52	$10.07	$10.34	$10.34	63,021
2023-07-19	$10.05	$10.42	$9.96	$10.18	$10.18	50,459
2023-07-18	$9.75	$10.06	$9.54	$10.05	$10.05	69,322
2023-07-17	$10.02	$10.05	$9.80	$9.82	$9.82	56,917
2023-07-14	$9.92	$10.10	$9.61	$10.00	$10.00	113,819
2023-07-13	$10.12	$10.21	$9.92	$9.95	$9.95	43,136
2023-07-12	$10.14	$10.14	$9.98	$10.06	$10.06	56,371
2023-07-11	$9.99	$10.24	$9.87	$10.12	$10.12	74,810
2023-07-10	$10.06	$10.20	$9.99	$10.02	$10.02	56,195
2023-07-07	$10.07	$10.08	$9.96	$10.06	$10.06	67,538
2023-07-06	$9.99	$10.28	$9.70	$10.07	$10.07	102,054
2023-07-05	$9.92	$10.21	$9.87	$10.07	$10.07	90,863
2023-07-03	$10.07	$10.17	$9.95	$10.03	$10.03	56,990
2023-06-30	$10.03	$10.27	$9.83	$10.13	$10.13	215,030
2023-06-29	$9.75	$10.16	$9.58	$10.00	$10.00	98,851
2023-06-28	$9.40	$9.89	$9.26	$9.78	$9.78	90,650
2023-06-27	$9.51	$9.55	$9.22	$9.36	$9.36	123,774
2023-06-26	$10.42	$10.54	$9.52	$9.53	$9.53	135,817
2023-06-23	$10.73	$10.86	$10.33	$10.43	$10.43	1,973,341
2023-06-22	$11.07	$11.07	$10.75	$10.85	$10.85	116,777
2023-06-21	$10.90	$11.04	$10.80	$10.88	$10.88	95,845
2023-06-20	$10.82	$11.05	$10.82	$10.98	$10.98	214,682
2023-06-16	$10.08	$11.17	$9.93	$11.16	$11.16	612,584
2023-06-15	$10.69	$10.76	$10.00	$10.02	$10.02	158,267
2023-06-14	$11.04	$11.06	$10.78	$10.78	$10.78	99,832
2023-06-13	$11.14	$11.19	$10.95	$11.04	$11.04	79,681
2023-06-12	$11.07	$11.26	$10.85	$11.03	$11.03	88,377
2023-06-09	$10.69	$11.11	$10.64	$11.06	$11.06	107,733
2023-06-08	$10.81	$10.81	$10.53	$10.65	$10.65	93,863
2023-06-07	$11.04	$11.04	$10.65	$10.74	$10.74	62,744
2023-06-06	$10.80	$11.08	$10.60	$10.95	$10.95	44,195
2023-06-05	$10.64	$11.10	$10.47	$10.85	$10.85	50,018
2023-06-02	$10.44	$10.73	$10.27	$10.59	$10.59	55,626
2023-06-01	$10.06	$10.48	$10.00	$10.34	$10.34	190,374
2023-05-31	$10.10	$10.38	$10.04	$10.13	$10.13	58,658
2023-05-30	$11.10	$11.11	$9.90	$10.11	$10.11	72,785
2023-05-26	$10.91	$11.15	$10.82	$11.02	$11.02	149,672
2023-05-25	$10.75	$11.12	$10.51	$10.80	$10.80	92,456
2023-05-24	$9.99	$10.76	$9.99	$10.75	$10.75	72,915
2023-05-23	$9.60	$9.97	$9.60	$9.97	$9.97	155,648
2023-05-22	$9.65	$9.65	$9.17	$9.61	$9.61	92,843
2023-05-19	$9.68	$10.09	$9.44	$9.63	$9.63	56,647
2023-05-18	$9.47	$9.64	$9.39	$9.59	$9.59	43,152
2023-05-17	$9.43	$9.73	$9.21	$9.66	$9.66	55,131
2023-05-16	$9.46	$9.51	$9.32	$9.47	$9.47	41,056
2023-05-15	$9.66	$9.66	$9.42	$9.48	$9.48	44,952
2023-05-12	$9.78	$9.91	$8.58	$9.59	$9.59	85,582
2023-05-11	$9.76	$10.07	$9.76	$9.96	$9.96	33,143
2023-05-10	$10.08	$10.22	$9.65	$9.95	$9.95	53,456
2023-05-09	$9.89	$10.00	$9.56	$9.96	$9.96	42,127
2023-05-08	$9.75	$10.07	$9.75	$9.90	$9.90	49,958
2023-05-05	$9.40	$9.78	$9.40	$9.74	$9.74	22,796
2023-05-04	$9.45	$9.56	$9.32	$9.36	$9.36	37,791
2023-05-03	$9.48	$9.61	$9.43	$9.50	$9.50	78,893
2023-05-02	$9.30	$9.48	$9.23	$9.47	$9.47	34,140
2023-05-01	$9.32	$9.44	$9.25	$9.35	$9.35	29,374
2023-04-28	$9.40	$9.48	$9.36	$9.40	$9.40	43,132
2023-04-27	$9.47	$9.72	$9.36	$9.48	$9.48	57,563
2023-04-26	$9.39	$9.52	$9.19	$9.41	$9.41	74,864
2023-04-25	$9.40	$9.60	$9.28	$9.39	$9.39	189,875
2023-04-24	$9.45	$9.71	$9.25	$9.46	$9.46	140,770
2023-04-21	$9.30	$9.57	$9.18	$9.49	$9.49	181,645
2023-04-20	$9.16	$9.67	$9.16	$9.26	$9.26	107,292
2023-04-19	$9.35	$9.60	$9.15	$9.23	$9.23	804,344
2023-04-18	$10.77	$10.90	$10.42	$10.63	$10.63	31,243
2023-04-17	$10.83	$11.04	$10.70	$10.76	$10.76	31,529
2023-04-14	$11.21	$11.21	$10.61	$10.80	$10.80	36,961
2023-04-13	$11.20	$11.43	$11.05	$11.18	$11.18	29,597
2023-04-12	$11.25	$11.43	$10.99	$11.23	$11.23	59,892
2023-04-11	$10.91	$11.61	$10.75	$11.22	$11.22	60,793
2023-04-10	$11.00	$11.10	$10.70	$10.98	$10.98	35,559
2023-04-06	$10.98	$11.06	$10.98	$10.98	$10.98	6,908
2023-04-05	$11.14	$11.14	$10.85	$10.94	$10.94	11,858
2023-04-04	$11.01	$11.29	$10.99	$11.18	$11.18	12,121
2023-04-03	$10.60	$11.32	$10.00	$10.99	$10.99	29,772
2023-03-31	$11.14	$11.58	$9.76	$10.64	$10.64	94,856
2023-03-30	$11.14	$11.31	$10.92	$11.24	$11.24	24,143
2023-03-29	$11.10	$11.65	$10.99	$11.03	$11.03	29,634
2023-03-28	$10.35	$11.11	$10.35	$10.84	$10.84	18,197
2023-03-27	$10.01	$10.49	$9.88	$10.49	$10.49	29,889
2023-03-24	$9.98	$10.18	$9.76	$10.05	$10.05	21,582
2023-03-23	$10.02	$10.20	$9.82	$10.01	$10.01	22,462
2023-03-22	$10.50	$10.50	$9.55	$9.87	$9.87	31,340
2023-03-21	$10.21	$10.75	$10.16	$10.49	$10.49	51,518
2023-03-20	$10.01	$10.49	$9.88	$10.44	$10.44	30,812
2023-03-17	$9.97	$10.30	$9.57	$10.17	$10.17	36,948
2023-03-16	$9.40	$10.05	$9.23	$9.95	$9.95	42,607
2023-03-15	$9.52	$9.70	$9.24	$9.41	$9.41	38,569
2023-03-14	$9.85	$10.05	$9.61	$9.69	$9.69	47,987
2023-03-13	$10.14	$10.28	$9.47	$9.65	$9.65	61,563
2023-03-10	$10.46	$10.88	$10.01	$10.10	$10.10	36,218
2023-03-09	$10.76	$10.80	$10.50	$10.54	$10.54	20,402
2023-03-08	$10.68	$10.93	$10.60	$10.67	$10.67	29,390
2023-03-07	$10.88	$10.92	$10.55	$10.65	$10.65	23,880
2023-03-06	$11.00	$11.20	$10.59	$10.95	$10.95	58,333
2023-03-03	$11.10	$11.10	$10.84	$10.95	$10.95	26,810
2023-03-02	$10.45	$11.10	$10.40	$11.09	$11.09	36,887
2023-03-01	$10.63	$10.65	$10.36	$10.37	$10.37	24,996
2023-02-28	$10.78	$10.99	$10.40	$10.56	$10.56	15,139
2023-02-27	$10.96	$11.00	$10.44	$10.65	$10.65	23,139
2023-02-24	$10.32	$11.03	$10.32	$11.03	$11.03	16,100
2023-02-23	$10.94	$11.09	$10.45	$10.50	$10.50	22,417
2023-02-22	$10.95	$10.95	$10.65	$10.81	$10.81	10,038
2023-02-21	$10.57	$11.10	$10.47	$10.87	$10.87	30,864
2023-02-17	$11.19	$11.30	$10.84	$10.92	$10.92	18,417
2023-02-16	$11.49	$11.49	$11.05	$11.06	$11.06	29,708
2023-02-15	$11.31	$11.86	$11.31	$11.50	$11.50	52,114
2023-02-14	$11.30	$12.14	$11.15	$11.47	$11.47	79,264
2023-02-13	$11.31	$11.44	$11.08	$11.26	$11.26	19,043
2023-02-10	$11.39	$11.44	$11.08	$11.17	$11.17	12,434
2023-02-09	$11.45	$11.50	$11.36	$11.45	$11.45	12,132
2023-02-08	$11.49	$11.68	$11.36	$11.50	$11.50	10,984
2023-02-07	$11.30	$11.62	$11.30	$11.55	$11.55	20,301
2023-02-06	$11.30	$11.70	$11.30	$11.59	$11.59	10,511
2023-02-03	$11.15	$11.39	$11.15	$11.21	$11.21	56,207
2023-02-02	$11.60	$11.60	$11.37	$11.47	$11.47	9,163
2023-02-01	$11.78	$11.87	$11.13	$11.48	$11.48	27,479
2023-01-31	$11.58	$11.66	$11.26	$11.58	$11.58	16,828
2023-01-30	$11.96	$11.97	$11.46	$11.53	$11.53	32,258
2023-01-27	$12.05	$12.18	$11.74	$11.78	$11.78	21,153
2023-01-26	$11.81	$12.21	$11.81	$12.03	$12.03	8,649
2023-01-25	$12.00	$12.32	$11.66	$11.82	$11.82	19,843
2023-01-24	$11.75	$12.00	$11.75	$11.94	$11.94	18,074
2023-01-23	$12.00	$12.22	$11.80	$12.00	$12.00	26,740
2023-01-20	$11.57	$12.22	$11.57	$12.00	$12.00	34,080
2023-01-19	$11.74	$12.26	$11.25	$11.43	$11.43	22,095
2023-01-18	$12.18	$12.25	$11.67	$11.80	$11.80	13,080
2023-01-17	$11.47	$12.12	$11.47	$12.02	$12.02	12,030
2023-01-13	$11.12	$11.60	$10.52	$11.36	$11.36	11,842
2023-01-12	$10.91	$11.23	$10.61	$11.17	$11.17	23,421
2023-01-11	$10.75	$11.67	$10.56	$10.80	$10.80	12,564
2023-01-10	$11.85	$11.91	$10.60	$10.60	$10.60	29,525
2023-01-09	$12.02	$12.19	$11.49	$11.69	$11.69	14,929
2023-01-06	$11.66	$13.18	$11.56	$12.02	$12.02	27,657
2023-01-05	$11.85	$12.29	$11.63	$11.70	$11.70	86,540
2023-01-04	$11.47	$11.89	$11.31	$11.89	$11.89	31,483
2023-01-03	$11.25	$11.75	$11.21	$11.50	$11.50	40,212
2022-12-30	$11.00	$11.76	$10.98	$11.50	$11.50	37,978
2022-12-29	$11.40	$11.40	$10.82	$11.08	$11.08	29,234
2022-12-28	$11.14	$11.66	$11.02	$11.40	$11.40	21,168
2022-12-27	$11.05	$11.30	$10.90	$11.05	$11.05	51,680
2022-12-23	$10.61	$11.31	$10.61	$11.25	$11.25	27,620
2022-12-22	$10.75	$10.90	$10.15	$10.74	$10.74	40,633
2022-12-21	$10.27	$10.79	$10.17	$10.68	$10.68	17,632
2022-12-20	$9.87	$10.39	$9.50	$10.37	$10.37	102,948
2022-12-19	$10.20	$10.76	$9.24	$9.98	$9.98	101,030
2022-12-16	$10.59	$10.69	$9.82	$10.19	$10.19	163,969
2022-12-15	$10.58	$10.71	$10.20	$10.60	$10.60	124,664
2022-12-14	$10.52	$10.90	$10.24	$10.70	$10.70	116,866
2022-12-13	$11.56	$11.88	$10.36	$10.48	$10.48	41,255
2022-12-12	$10.27	$11.01	$10.27	$10.90	$10.90	34,882
2022-12-09	$9.87	$11.10	$9.87	$10.30	$10.30	70,033
2022-12-08	$9.59	$10.00	$9.39	$10.00	$10.00	39,482
2022-12-07	$9.01	$9.60	$9.00	$9.58	$9.58	17,181
2022-12-06	$8.28	$9.38	$8.20	$9.02	$9.02	23,828
2022-12-05	$8.40	$8.73	$8.31	$8.60	$8.60	59,965
2022-12-02	$8.37	$8.62	$8.14	$8.38	$8.38	26,567
2022-12-01	$8.40	$8.70	$8.10	$8.44	$8.44	28,834
2022-11-30	$8.32	$8.49	$8.10	$8.39	$8.39	15,812
2022-11-29	$8.50	$8.50	$8.23	$8.23	$8.23	4,705
2022-11-28	$8.43	$8.55	$8.22	$8.41	$8.41	8,837
2022-11-25	$8.39	$8.70	$8.36	$8.50	$8.50	4,114
2022-11-23	$8.05	$8.37	$7.98	$8.27	$8.27	8,122
2022-11-22	$7.96	$8.15	$7.77	$8.02	$8.02	18,105
2022-11-21	$7.82	$7.92	$7.80	$7.86	$7.86	87,313
2022-11-18	$8.08	$8.10	$7.84	$7.88	$7.88	22,140
2022-11-17	$7.86	$8.04	$7.64	$8.00	$8.00	25,803
2022-11-16	$8.02	$8.04	$7.89	$8.00	$8.00	30,892
2022-11-15	$8.02	$8.61	$8.02	$8.10	$8.10	49,190
2022-11-14	$8.15	$8.32	$7.80	$7.92	$7.92	80,322
2022-11-11	$8.40	$8.40	$7.95	$8.11	$8.11	94,697
2022-11-10	$7.01	$8.40	$7.01	$8.10	$8.10	56,977
2022-11-09	$6.71	$7.15	$6.40	$6.50	$6.50	101,177
2022-11-08	$7.72	$8.06	$7.00	$7.12	$7.12	60,033
2022-11-07	$8.10	$8.10	$7.70	$7.74	$7.74	14,524
2022-11-04	$8.12	$8.13	$7.82	$8.06	$8.06	29,053
2022-11-03	$8.34	$8.34	$7.50	$7.87	$7.87	47,774
2022-11-02	$8.61	$8.75	$8.40	$8.48	$8.48	17,133
2022-11-01	$9.03	$9.03	$8.62	$8.71	$8.71	13,758
2022-10-31	$9.09	$9.12	$8.87	$8.92	$8.92	7,790
2022-10-28	$8.86	$9.22	$8.86	$9.13	$9.13	10,360
2022-10-27	$9.13	$9.22	$8.76	$8.80	$8.80	29,483
2022-10-26	$8.85	$9.21	$8.74	$9.00	$9.00	44,286
2022-10-25	$8.69	$9.11	$8.58	$8.83	$8.83	7,488
2022-10-24	$8.50	$8.80	$8.25	$8.47	$8.47	11,330
2022-10-21	$8.51	$8.54	$8.30	$8.50	$8.50	11,709
2022-10-20	$8.56	$8.76	$8.37	$8.56	$8.56	11,276
2022-10-19	$8.52	$8.61	$8.42	$8.51	$8.51	5,562
2022-10-18	$8.52	$8.74	$8.52	$8.57	$8.57	8,351
2022-10-17	$9.22	$9.23	$8.45	$8.50	$8.50	23,589
2022-10-14	$8.26	$8.59	$8.26	$8.50	$8.50	18,146
2022-10-13	$8.10	$8.58	$8.10	$8.23	$8.23	7,381
2022-10-12	$8.04	$8.30	$8.04	$8.17	$8.17	12,704
2022-10-11	$8.09	$8.19	$8.00	$8.10	$8.10	35,602
2022-10-10	$8.36	$8.51	$8.06	$8.06	$8.06	20,338
2022-10-07	$8.85	$8.91	$8.69	$8.69	$8.69	4,486
2022-10-06	$9.00	$9.18	$8.84	$8.90	$8.90	16,001
2022-10-05	$8.89	$9.07	$8.79	$8.99	$8.99	34,672
2022-10-04	$8.52	$9.18	$8.52	$8.96	$8.96	53,513
2022-10-03	$8.61	$8.61	$8.41	$8.52	$8.52	53,929
2022-09-30	$8.21	$8.56	$8.20	$8.52	$8.52	32,155
2022-09-29	$8.40	$8.40	$8.25	$8.31	$8.31	9,970
2022-09-28	$8.38	$8.57	$8.25	$8.48	$8.48	12,305
2022-09-27	$8.29	$8.36	$8.20	$8.32	$8.32	16,886
2022-09-26	$8.10	$8.42	$8.07	$8.17	$8.17	19,950
2022-09-23	$7.99	$8.07	$7.92	$8.07	$8.07	44,158
2022-09-22	$8.28	$8.37	$7.97	$8.10	$8.10	27,359
2022-09-21	$8.40	$8.48	$7.99	$8.14	$8.14	57,872
2022-09-20	$8.30	$8.40	$8.07	$8.40	$8.40	83,791
2022-09-19	$8.25	$8.35	$8.05	$8.30	$8.30	105,174
2022-09-16	$8.38	$8.48	$8.06	$8.25	$8.25	65,062
2022-09-15	$8.12	$8.55	$8.10	$8.43	$8.43	75,582
2022-09-14	$8.30	$8.36	$8.04	$8.07	$8.07	105,000
2022-09-13	$8.57	$8.57	$8.04	$8.25	$8.25	80,350
2022-09-12	$8.75	$8.84	$8.63	$8.63	$8.63	30,343
2022-09-09	$9.06	$9.07	$8.73	$8.75	$8.75	22,207
2022-09-08	$8.93	$9.19	$8.88	$8.94	$8.94	40,227
2022-09-07	$8.80	$8.95	$8.66	$8.88	$8.88	39,076
2022-09-06	$8.41	$8.91	$8.33	$8.88	$8.88	59,796
2022-09-02	$8.34	$8.35	$8.20	$8.33	$8.33	35,490
2022-09-01	$8.54	$8.56	$8.11	$8.25	$8.25	67,423
2022-08-31	$8.49	$8.56	$8.35	$8.42	$8.42	99,778
2022-08-30	$8.52	$8.70	$8.37	$8.50	$8.50	86,921
2022-08-29	$8.40	$8.51	$8.34	$8.45	$8.45	41,061
2022-08-26	$8.43	$8.49	$8.31	$8.44	$8.44	56,708
2022-08-25	$8.47	$8.54	$8.29	$8.50	$8.50	49,670
2022-08-24	$8.46	$8.62	$8.34	$8.50	$8.50	46,803
2022-08-23	$8.41	$8.55	$8.18	$8.55	$8.55	88,754
2022-08-22	$8.33	$8.58	$7.89	$8.31	$8.31	179,897
2022-08-19	$8.46	$8.56	$8.21	$8.38	$8.38	30,921
2022-08-18	$8.34	$8.60	$8.13	$8.39	$8.39	162,499
2022-08-17	$8.23	$8.66	$8.13	$8.33	$8.33	601,905
2022-08-16	$8.50	$8.56	$8.06	$8.13	$8.13	852,891
2022-08-15	$9.02	$9.39	$8.82	$9.15	$9.15	123,688
2022-08-12	$8.26	$9.81	$8.26	$9.07	$9.07	102,524
2022-08-11	$8.75	$8.93	$8.11	$8.11	$8.11	65,354
2022-08-10	$8.69	$8.77	$8.40	$8.55	$8.55	125,923
2022-08-09	$8.75	$8.95	$8.60	$8.67	$8.67	27,806
2022-08-08	$8.77	$9.19	$8.54	$9.01	$9.01	38,499
2022-08-05	$8.27	$9.15	$8.26	$8.71	$8.71	59,543
2022-08-04	$8.06	$8.66	$8.06	$8.44	$8.44	14,687
2022-08-03	$8.12	$8.70	$8.12	$8.36	$8.36	31,087
2022-08-02	$7.94	$8.48	$7.94	$8.07	$8.07	54,529
2022-08-01	$7.90	$8.10	$7.70	$8.00	$8.00	35,398
2022-07-29	$8.22	$8.27	$7.91	$8.07	$8.07	28,968
2022-07-28	$8.77	$9.47	$8.03	$8.13	$8.13	47,162
2022-07-27	$8.05	$9.34	$7.95	$8.18	$8.18	48,167
2022-07-26	$8.00	$8.10	$8.00	$8.00	$8.00	8,148
2022-07-25	$8.10	$8.10	$8.00	$8.04	$8.04	24,582
2022-07-22	$8.12	$8.12	$8.00	$8.00	$8.00	16,427
2022-07-21	$8.20	$8.27	$8.00	$8.07	$8.07	49,651
2022-07-20	$8.09	$8.36	$8.00	$8.08	$8.08	43,691
2022-07-19	$8.11	$8.13	$7.96	$8.00	$8.00	43,614
2022-07-18	$8.04	$8.05	$7.96	$8.05	$8.05	35,153
2022-07-15	$8.07	$8.07	$7.95	$8.02	$8.02	18,088
2022-07-14	$7.85	$8.06	$7.85	$8.00	$8.00	40,681
2022-07-13	$7.96	$8.13	$7.83	$8.01	$8.01	42,198
2022-07-12	$7.98	$8.10	$7.86	$7.98	$7.98	39,056
2022-07-11	$8.00	$8.34	$7.85	$7.94	$7.94	44,071
2022-07-08	$7.85	$8.03	$7.80	$8.00	$8.00	20,952
2022-07-07	$7.73	$8.42	$7.67	$7.98	$7.98	91,167
2022-07-06	$8.02	$8.32	$7.57	$7.68	$7.68	43,356
2022-07-05	$7.38	$7.70	$7.20	$7.59	$7.59	57,620
2022-07-01	$7.00	$7.40	$7.00	$7.36	$7.36	24,774
2022-06-30	$7.08	$7.15	$6.91	$7.01	$7.01	17,511
2022-06-29	$7.19	$7.23	$6.95	$7.06	$7.06	16,203
2022-06-28	$7.17	$7.71	$6.91	$7.03	$7.03	25,664
2022-06-27	$7.10	$7.64	$7.00	$7.25	$7.25	52,526
2022-06-24	$6.88	$7.41	$6.83	$7.00	$7.00	97,772
2022-06-23	$6.59	$7.40	$6.51	$6.96	$6.96	83,679
2022-06-22	$6.06	$6.75	$5.95	$6.50	$6.50	701,264
2022-06-21	$6.06	$6.71	$6.00	$6.10	$6.10	122,516
2022-06-17	$5.93	$6.30	$5.93	$6.03	$6.03	26,884
2022-06-16	$5.95	$6.15	$5.64	$5.99	$5.99	23,946
2022-06-15	$5.95	$6.09	$5.72	$5.92	$5.92	117,691
2022-06-14	$5.84	$6.00	$5.67	$5.80	$5.80	26,298
2022-06-13	$5.67	$5.96	$5.34	$5.89	$5.89	25,366
2022-06-10	$6.21	$6.29	$5.15	$5.75	$5.75	168,481
2022-06-09	$6.25	$6.27	$5.90	$6.26	$6.26	25,908
2022-06-08	$5.61	$6.10	$5.61	$6.09	$6.09	55,969
2022-06-07	$5.58	$5.70	$5.22	$5.54	$5.54	259,737
2022-06-06	$6.30	$6.62	$5.48	$5.69	$5.69	636,109
2022-06-03	$6.92	$7.06	$6.10	$6.25	$6.25	283,227
2022-06-02	$6.84	$7.05	$6.74	$7.00	$7.00	32,255
2022-06-01	$6.90	$7.02	$6.62	$6.84	$6.84	170,319
2022-05-31	$7.15	$7.42	$6.97	$6.99	$6.99	69,826
2022-05-27	$6.96	$7.55	$6.96	$7.36	$7.36	48,698
2022-05-26	$6.66	$7.21	$6.66	$7.00	$7.00	33,673
2022-05-25	$6.78	$7.18	$6.55	$6.59	$6.59	28,982
2022-05-24	$8.33	$8.33	$6.32	$6.71	$6.71	111,144
2022-05-23	$8.56	$8.82	$8.10	$8.34	$8.34	27,954
2022-05-20	$8.99	$9.02	$8.38	$8.38	$8.38	24,531
2022-05-19	$9.00	$9.18	$8.82	$8.89	$8.89	16,587
2022-05-18	$8.89	$9.32	$8.60	$8.99	$8.99	28,223
2022-05-17	$9.00	$9.12	$8.50	$8.75	$8.75	29,275
2022-05-16	$8.40	$9.03	$8.27	$8.61	$8.61	21,395
2022-05-13	$8.03	$8.95	$7.23	$8.48	$8.48	40,973
2022-05-12	$8.52	$9.03	$7.82	$7.98	$7.98	16,464
2022-05-11	$9.41	$9.50	$8.43	$8.60	$8.60	33,343
2022-05-10	$9.49	$9.49	$9.14	$9.28	$9.28	19,085
2022-05-09	$9.46	$9.55	$8.89	$9.12	$9.12	22,896
2022-05-06	$9.67	$9.73	$9.28	$9.40	$9.40	19,089
2022-05-05	$9.75	$9.84	$9.50	$9.59	$9.59	16,384
2022-05-04	$9.45	$9.78	$9.40	$9.60	$9.60	26,694
2022-05-03	$9.41	$9.45	$9.29	$9.44	$9.44	12,941
2022-05-02	$9.16	$9.47	$9.06	$9.30	$9.30	16,986
2022-04-29	$9.08	$9.26	$9.07	$9.26	$9.26	15,413
2022-04-28	$9.35	$9.40	$8.99	$9.22	$9.22	14,963
2022-04-27	$9.02	$9.39	$8.83	$9.00	$9.00	33,872
2022-04-26	$9.53	$9.59	$8.82	$8.93	$8.93	34,090
2022-04-25	$9.90	$9.90	$9.39	$9.39	$9.39	12,703
2022-04-22	$9.72	$9.72	$9.52	$9.70	$9.70	5,934
2022-04-21	$10.00	$10.08	$9.61	$9.61	$9.61	14,099
2022-04-20	$9.74	$10.22	$9.62	$9.95	$9.95	36,945
2022-04-19	$9.62	$10.00	$9.62	$9.70	$9.70	15,433
2022-04-18	$9.97	$10.00	$9.20	$9.50	$9.50	23,689
2022-04-14	$10.35	$10.35	$10.00	$10.00	$10.00	7,068
2022-04-13	$10.44	$10.60	$10.20	$10.46	$10.46	5,070
2022-04-12	$10.70	$10.70	$10.38	$10.60	$10.60	5,793
2022-04-11	$11.05	$11.05	$9.60	$10.79	$10.79	18,643
2022-04-08	$11.24	$11.29	$11.00	$11.00	$11.00	7,665
2022-04-07	$11.26	$11.45	$10.93	$11.05	$11.05	12,724
2022-04-06	$11.46	$11.46	$11.08	$11.08	$11.08	9,581
2022-04-05	$11.40	$11.49	$11.25	$11.49	$11.49	11,112
2022-04-04	$11.61	$11.63	$11.25	$11.25	$11.25	13,210
2022-04-01	$11.45	$11.74	$11.45	$11.45	$11.45	17,278
2022-03-31	$11.63	$11.72	$10.81	$11.63	$11.63	38,562
2022-03-30	$11.65	$11.72	$11.65	$11.72	$11.72	4,483
2022-03-29	$11.89	$11.89	$11.50	$11.65	$11.65	109,494
2022-03-28	$11.78	$11.95	$11.78	$11.95	$11.95	1,722
2022-03-25	$11.92	$11.97	$11.70	$11.90	$11.90	10,934
2022-03-24	$11.98	$12.02	$11.80	$11.80	$11.80	72,406
2022-03-23	$11.84	$12.19	$11.73	$11.92	$11.92	17,477
2022-03-22	$12.08	$12.79	$11.65	$11.90	$11.90	16,755
2022-03-21	$12.35	$12.80	$12.01	$12.77	$12.77	11,498
2022-03-18	$12.32	$12.69	$12.00	$12.50	$12.50	17,930
2022-03-17	$12.15	$12.15	$11.69	$11.98	$11.98	3,170
2022-03-16	$11.65	$12.18	$11.65	$11.77	$11.77	5,926
2022-03-15	$11.66	$11.94	$11.66	$11.68	$11.68	1,679
2022-03-14	$11.91	$12.16	$11.65	$11.71	$11.71	13,720
2022-03-11	$12.02	$12.11	$11.77	$11.95	$11.95	5,796
2022-03-10	$12.04	$12.17	$11.73	$12.13	$12.13	6,772
2022-03-09	$12.15	$12.43	$11.99	$12.05	$12.05	11,562
2022-03-08	$12.22	$12.75	$12.00	$12.20	$12.20	8,031
2022-03-07	$12.85	$12.90	$12.28	$12.28	$12.28	4,592
2022-03-04	$12.84	$13.24	$11.97	$12.75	$12.75	3,108
2022-03-03	$12.98	$13.10	$12.64	$12.93	$12.93	12,793
2022-03-02	$12.86	$13.37	$12.68	$12.94	$12.94	17,231
2022-03-01	$12.79	$13.07	$12.55	$12.75	$12.75	16,851
2022-02-28	$12.45	$13.03	$12.27	$12.81	$12.81	13,325
2022-02-25	$11.92	$12.69	$11.90	$12.35	$12.35	15,138
2022-02-24	$11.75	$11.98	$11.50	$11.98	$11.98	471,141
2022-02-23	$11.99	$11.99	$11.75	$11.75	$11.75	754,486
2022-02-22	$11.80	$12.02	$11.75	$11.76	$11.76	9,994
2022-02-18	$11.75	$11.95	$11.75	$11.80	$11.80	11,234
2022-02-17	$11.65	$11.76	$11.51	$11.75	$11.75	10,183
2022-02-16	$11.94	$11.94	$11.50	$11.68	$11.68	24,795
2022-02-15	$12.00	$12.00	$12.00	$12.00	$12.00	1,061
2022-02-14	$12.00	$12.19	$11.80	$11.80	$11.80	2,632
2022-02-11	$11.85	$12.23	$11.33	$12.03	$12.03	41,774
2022-02-10	$11.87	$11.97	$11.75	$11.75	$11.75	3,583
2022-02-09	$12.30	$12.30	$11.75	$11.94	$11.94	2,954
2022-02-08	$11.93	$12.19	$11.66	$12.19	$12.19	3,703
2022-02-07	$11.87	$11.87	$11.70	$11.84	$11.84	3,695
2022-02-04	$11.80	$12.00	$11.72	$11.86	$11.86	5,925
2022-02-03	$11.76	$12.00	$11.72	$11.84	$11.84	7,196
2022-02-02	$11.79	$12.00	$11.79	$11.95	$11.95	4,211
2022-02-01	$12.17	$12.47	$11.62	$11.84	$11.84	30,199
2022-01-31	$11.59	$12.33	$11.18	$12.21	$12.21	17,073
2022-01-28	$11.30	$11.54	$11.14	$11.52	$11.52	7,905
2022-01-27	$11.69	$12.06	$11.26	$11.35	$11.35	9,785
2022-01-26	$12.18	$12.62	$11.38	$11.53	$11.53	66,681
2022-01-25	$11.70	$12.45	$11.50	$12.07	$12.07	28,110
2022-01-24	$11.81	$11.95	$11.56	$11.58	$11.58	11,368
2022-01-21	$12.04	$12.33	$11.98	$12.01	$12.01	7,782
2022-01-20	$12.47	$12.47	$11.99	$12.19	$12.19	4,036
2022-01-19	$11.77	$12.29	$11.77	$12.22	$12.22	6,740
2022-01-18	$11.92	$12.61	$11.78	$11.83	$11.83	6,066
2022-01-14	$12.23	$12.23	$11.97	$12.00	$12.00	576,447
2022-01-13	$12.35	$12.35	$12.35	$12.35	$12.35	161
2022-01-12	$12.50	$12.71	$12.23	$12.35	$12.35	8,447
2022-01-11	$12.50	$12.73	$12.20	$12.67	$12.67	6,820
2022-01-10	$12.30	$12.61	$12.10	$12.61	$12.61	5,538
2022-01-07	$12.26	$12.37	$12.16	$12.30	$12.30	1,579
2022-01-06	$12.70	$12.77	$12.51	$12.69	$12.69	3,725
2022-01-05	$13.21	$13.28	$12.39	$12.70	$12.70	5,531
2022-01-04	$13.49	$13.50	$12.70	$13.10	$13.10	8,576
2022-01-03	$12.48	$13.70	$12.48	$13.70	$13.70	5,910
2021-12-31	$12.28	$13.06	$12.00	$12.80	$12.80	13,538
2021-12-30	$12.22	$12.45	$12.21	$12.22	$12.22	3,474
2021-12-29	$12.16	$12.45	$12.05	$12.15	$12.15	11,699
2021-12-28	$12.45	$12.55	$12.40	$12.45	$12.45	4,660
2021-12-27	$12.71	$13.24	$12.15	$12.75	$12.75	2,690
2021-12-23	$13.01	$13.01	$12.32	$12.50	$12.50	6,775
2021-12-22	$12.61	$12.83	$12.36	$12.50	$12.50	3,017
2021-12-21	$12.98	$12.98	$12.50	$12.80	$12.80	8,398
2021-12-20	$12.54	$12.84	$11.61	$12.84	$12.84	19,866
2021-12-17	$12.72	$12.95	$12.55	$12.67	$12.67	11,789
2021-12-16	$12.63	$12.94	$11.98	$12.80	$12.80	11,108
2021-12-15	$12.40	$12.97	$12.34	$12.37	$12.37	16,822
2021-12-14	$12.02	$12.54	$11.70	$12.54	$12.54	16,933
2021-12-13	$12.77	$12.77	$12.26	$12.26	$12.26	4,235
2021-12-10	$12.98	$12.98	$12.19	$12.69	$12.69	4,678
2021-12-09	$12.59	$12.69	$12.52	$12.52	$12.52	2,259
2021-12-08	$12.45	$12.69	$11.91	$12.50	$12.50	5,413
2021-12-07	$11.94	$12.58	$11.71	$12.49	$12.49	18,352
2021-12-06	$12.45	$12.84	$11.41	$11.95	$11.95	32,206
2021-12-03	$12.36	$12.85	$12.34	$12.34	$12.34	10,415
2021-12-02	$12.99	$12.99	$12.40	$12.79	$12.79	6,349
2021-12-01	$12.65	$12.99	$12.48	$12.67	$12.67	16,630
2021-11-30	$12.37	$12.49	$12.37	$12.40	$12.40	1,679
2021-11-29	$12.91	$12.91	$12.38	$12.52	$12.52	5,195
2021-11-26	$12.40	$12.40	$12.23	$12.23	$12.23	1,252
2021-11-24	$12.70	$12.70	$12.49	$12.68	$12.68	2,142
2021-11-23	$12.35	$12.67	$12.15	$12.50	$12.50	5,323
2021-11-22	$12.45	$13.00	$12.17	$12.50	$12.50	49,560
2021-11-19	$12.82	$12.82	$12.25	$12.60	$12.60	2,685
2021-11-18	$12.62	$12.64	$12.19	$12.64	$12.64	13,439
2021-11-17	$12.53	$12.60	$12.38	$12.60	$12.60	8,517
2021-11-16	$12.76	$12.76	$12.57	$12.71	$12.71	3,591
2021-11-15	$13.00	$13.00	$12.43	$12.43	$12.43	5,885
2021-11-12	$12.40	$12.98	$12.40	$12.95	$12.95	4,967
2021-11-11	$12.45	$12.93	$12.25	$12.43	$12.43	5,488
2021-11-10	$12.84	$12.84	$12.42	$12.45	$12.45	5,137
2021-11-09	$12.98	$12.99	$12.54	$12.92	$12.92	8,571
2021-11-08	$13.03	$13.90	$12.64	$12.72	$12.72	2,807
2021-11-05	$12.90	$13.10	$12.68	$13.10	$13.10	7,027
2021-11-04	$13.28	$13.28	$12.57	$12.89	$12.89	3,311
2021-11-03	$13.15	$13.99	$13.00	$13.15	$13.15	3,828
2021-11-02	$13.34	$13.62	$12.61	$13.01	$13.01	11,745
2021-11-01	$13.00	$14.00	$12.96	$13.34	$13.34	22,578
2021-10-29	$12.97	$13.25	$12.31	$12.87	$12.87	18,501
2021-10-28	$12.78	$13.24	$12.28	$13.13	$13.13	12,728
2021-10-27	$12.69	$12.69	$12.27	$12.40	$12.40	15,239
2021-10-26	$12.80	$12.88	$12.51	$12.68	$12.68	4,021
2021-10-25	$12.69	$12.84	$12.43	$12.60	$12.60	3,517
2021-10-22	$12.67	$12.67	$12.52	$12.60	$12.60	1,082
2021-10-21	$12.57	$12.75	$12.40	$12.59	$12.59	5,871
2021-10-20	$12.55	$12.90	$12.25	$12.68	$12.68	17,183
2021-10-19	$12.93	$12.93	$12.35	$12.50	$12.50	17,206
2021-10-18	$12.94	$12.94	$12.51	$12.70	$12.70	2,329
2021-10-15	$12.76	$12.76	$12.60	$12.60	$12.60	3,477
2021-10-14	$12.84	$12.84	$12.71	$12.75	$12.75	3,327
2021-10-13	$12.75	$12.93	$12.50	$12.93	$12.93	2,355
2021-10-12	$12.84	$12.94	$12.82	$12.82	$12.82	1,248
2021-10-11	$12.50	$13.00	$12.50	$12.76	$12.76	54,555
2021-10-08	$12.84	$12.89	$12.51	$12.75	$12.75	4,255
2021-10-07	$12.94	$13.27	$12.68	$12.89	$12.89	4,376
2021-10-06	$12.99	$13.25	$12.50	$12.84	$12.84	12,340
2021-10-05	$13.04	$13.18	$12.81	$13.18	$13.18	4,461
2021-10-04	$13.14	$13.17	$12.75	$13.17	$13.17	7,847
2021-10-01	$13.49	$13.49	$12.83	$13.00	$13.00	19,976
2021-09-30	$13.26	$13.75	$12.66	$13.66	$13.66	21,918
2021-09-29	$13.29	$13.29	$12.63	$12.99	$12.99	6,824
2021-09-28	$13.12	$13.12	$12.61	$12.75	$12.75	5,822
2021-09-27	$13.05	$13.37	$12.86	$13.31	$13.31	7,117
2021-09-24	$12.95	$13.08	$12.71	$13.00	$13.00	4,043
2021-09-23	$12.95	$13.40	$12.69	$12.92	$12.92	20,574
2021-09-22	$13.04	$13.35	$12.56	$12.58	$12.58	14,589
2021-09-21	$12.95	$13.33	$12.50	$13.04	$13.04	14,866
2021-09-20	$13.37	$13.37	$12.50	$12.74	$12.74	6,656
2021-09-17	$12.52	$13.62	$12.50	$13.62	$13.62	18,529
2021-09-16	$12.51	$12.75	$12.51	$12.73	$12.73	4,507
2021-09-15	$12.32	$12.49	$12.25	$12.49	$12.49	16,026
2021-09-14	$12.30	$12.47	$11.90	$12.29	$12.29	23,168
2021-09-13	$12.54	$12.59	$12.11	$12.30	$12.30	29,809
2021-09-10	$12.40	$12.50	$12.05	$12.20	$12.20	19,231
2021-09-09	$12.61	$12.61	$12.23	$12.40	$12.40	28,077
2021-09-08	$12.55	$12.89	$12.50	$12.51	$12.51	12,010
2021-09-07	$13.00	$13.00	$12.60	$12.78	$12.78	16,858
2021-09-03	$13.46	$13.46	$12.63	$13.02	$13.02	10,400
2021-09-02	$13.25	$13.25	$13.00	$13.10	$13.10	7,003
2021-09-01	$13.28	$13.58	$13.20	$13.40	$13.40	9,401
2021-08-31	$13.38	$13.51	$13.10	$13.10	$13.10	19,671
2021-08-30	$13.37	$13.45	$13.30	$13.41	$13.41	10,430
2021-08-27	$13.75	$13.75	$13.36	$13.36	$13.36	13,559
2021-08-26	$13.67	$13.78	$13.61	$13.75	$13.75	6,101
2021-08-25	$13.63	$13.83	$13.63	$13.75	$13.75	6,556
2021-08-24	$13.62	$14.14	$13.61	$13.83	$13.83	5,045
2021-08-23	$13.94	$14.25	$13.66	$14.10	$14.10	17,669
2021-08-20	$13.57	$14.23	$13.30	$13.88	$13.88	19,411
2021-08-19	$13.71	$14.00	$13.45	$13.71	$13.71	22,751
2021-08-18	$13.62	$14.31	$13.62	$14.16	$14.16	1,980
2021-08-17	$13.52	$13.64	$13.38	$13.62	$13.62	11,880
2021-08-16	$13.35	$14.91	$13.11	$13.90	$13.90	38,042
2021-08-13	$13.94	$14.48	$13.15	$13.56	$13.56	41,803
2021-08-12	$12.81	$13.97	$12.81	$13.97	$13.97	17,085
2021-08-11	$13.37	$13.37	$12.70	$13.00	$13.00	23,655
2021-08-10	$13.71	$13.71	$13.04	$13.31	$13.31	12,221
2021-08-09	$13.66	$13.90	$13.60	$13.60	$13.60	1,313
2021-08-06	$13.76	$14.24	$13.30	$13.67	$13.67	42,315
2021-08-05	$13.70	$13.91	$13.50	$13.80	$13.80	14,041
2021-08-04	$13.64	$13.86	$13.61	$13.79	$13.79	3,538
2021-08-03	$14.00	$14.41	$13.55	$13.64	$13.64	32,813
2021-08-02	$15.10	$15.10	$14.00	$14.10	$14.10	51,060
2021-07-30	$15.13	$15.13	$14.72	$15.05	$15.05	5,216
2021-07-29	$15.10	$15.27	$14.98	$15.13	$15.13	9,745
2021-07-28	$15.25	$15.43	$14.87	$15.00	$15.00	26,213
2021-07-27	$15.50	$15.50	$14.92	$15.35	$15.35	25,513
2021-07-26	$15.35	$15.37	$15.17	$15.36	$15.36	37,368
2021-07-23	$15.39	$15.53	$15.26	$15.26	$15.26	4,071
2021-07-22	$15.38	$15.71	$15.26	$15.50	$15.50	53,869
2021-07-21	$15.39	$15.77	$15.39	$15.77	$15.77	9,834
2021-07-20	$15.64	$15.87	$15.09	$15.32	$15.32	37,148
2021-07-19	$14.57	$15.89	$14.57	$15.49	$15.49	40,401
2021-07-16	$15.10	$15.44	$14.63	$14.63	$14.63	24,703
2021-07-15	$15.50	$15.54	$14.96	$15.15	$15.15	5,601
2021-07-14	$15.47	$15.71	$14.86	$15.50	$15.50	48,952
2021-07-13	$15.16	$16.25	$15.00	$15.36	$15.36	28,341
2021-07-12	$15.32	$15.98	$14.83	$15.46	$15.46	15,023
2021-07-09	$14.87	$15.47	$14.87	$15.35	$15.35	8,343
2021-07-08	$14.96	$15.17	$14.50	$14.85	$14.85	29,098
2021-07-07	$15.65	$15.80	$15.02	$15.14	$15.14	32,037
2021-07-06	$15.83	$16.16	$15.41	$15.68	$15.68	30,045
2021-07-02	$15.67	$16.27	$15.50	$15.93	$15.93	20,143
2021-07-01	$16.16	$16.18	$15.30	$15.71	$15.71	36,725
2021-06-30	$15.92	$16.23	$15.36	$16.11	$16.11	23,221
2021-06-29	$15.84	$16.18	$15.66	$15.85	$15.85	41,597
2021-06-28	$15.94	$16.10	$15.61	$15.88	$15.88	35,991
2021-06-25	$15.35	$16.53	$15.25	$15.79	$15.79	825,877
2021-06-24	$15.55	$15.55	$15.18	$15.36	$15.36	74,533
2021-06-23	$15.50	$15.50	$15.13	$15.50	$15.50	44,856
2021-06-22	$14.89	$15.59	$14.89	$15.50	$15.50	55,622
2021-06-21	$15.00	$15.51	$14.80	$15.03	$15.03	41,543
2021-06-18	$14.76	$15.28	$14.62	$15.00	$15.00	64,238
2021-06-17	$13.79	$15.24	$13.79	$15.05	$15.05	110,359
2021-06-16	$13.10	$14.15	$12.72	$13.92	$13.92	129,708
2021-06-15	$13.08	$13.41	$12.83	$13.10	$13.10	29,779
2021-06-14	$12.77	$13.16	$12.76	$13.01	$13.01	149,110
2021-06-11	$13.08	$13.47	$11.75	$12.76	$12.76	911,815
2021-06-10	$13.44	$13.55	$13.15	$13.27	$13.27	15,027
2021-06-09	$13.45	$13.45	$13.15	$13.21	$13.21	8,141
2021-06-08	$12.89	$13.68	$12.78	$13.29	$13.29	16,675
2021-06-07	$13.11	$13.25	$12.62	$12.77	$12.77	32,403
2021-06-04	$13.09	$13.35	$13.02	$13.02	$13.02	23,366
2021-06-03	$13.02	$13.25	$13.00	$13.09	$13.09	24,681
2021-06-02	$13.40	$13.50	$13.01	$13.16	$13.16	15,879
2021-06-01	$13.84	$13.90	$13.19	$13.24	$13.24	34,447
2021-05-28	$13.84	$14.29	$13.71	$13.74	$13.74	29,667
2021-05-27	$13.59	$13.85	$13.48	$13.58	$13.58	11,796
2021-05-26	$13.31	$13.56	$13.31	$13.47	$13.47	10,277
2021-05-25	$13.29	$13.90	$13.26	$13.45	$13.45	21,789
2021-05-24	$13.45	$13.45	$13.25	$13.32	$13.32	12,627
2021-05-21	$13.44	$14.00	$13.25	$13.25	$13.25	29,408
2021-05-20	$13.25	$13.51	$13.02	$13.26	$13.26	44,245
2021-05-19	$13.40	$13.60	$13.25	$13.25	$13.25	14,482
2021-05-18	$13.36	$13.84	$13.01	$13.43	$13.43	28,779
2021-05-17	$12.35	$13.50	$12.27	$13.12	$13.12	17,036
2021-05-14	$11.97	$13.00	$11.60	$12.43	$12.43	46,123
2021-05-13	$11.90	$12.43	$11.03	$11.70	$11.70	38,257
2021-05-12	$12.49	$12.70	$12.01	$12.05	$12.05	25,534
2021-05-11	$12.72	$12.84	$12.51	$12.56	$12.56	19,549
2021-05-10	$12.98	$13.05	$12.75	$12.75	$12.75	21,819
2021-05-07	$13.42	$13.42	$12.81	$12.90	$12.90	21,418
2021-05-06	$13.20	$13.39	$12.88	$13.30	$13.30	28,040
2021-05-05	$13.73	$13.73	$12.79	$13.20	$13.20	42,588
2021-05-04	$13.65	$13.94	$13.46	$13.78	$13.78	34,982
2021-05-03	$13.74	$13.95	$13.51	$13.80	$13.80	28,655
2021-04-30	$13.65	$13.82	$13.43	$13.68	$13.68	29,075
2021-04-29	$13.68	$13.97	$13.26	$13.72	$13.72	40,418
2021-04-28	$13.26	$13.74	$13.08	$13.70	$13.70	116,238
2021-04-27	$13.59	$13.59	$13.16	$13.30	$13.30	37,212
2021-04-26	$13.54	$13.93	$13.54	$13.64	$13.64	10,616
2021-04-23	$13.64	$13.87	$13.03	$13.50	$13.50	18,665
2021-04-22	$13.77	$13.99	$13.27	$13.27	$13.27	15,831
2021-04-21	$13.50	$14.00	$13.48	$13.81	$13.81	40,012
2021-04-20	$13.51	$13.61	$13.45	$13.56	$13.56	19,164
2021-04-19	$13.63	$14.11	$13.50	$13.58	$13.58	26,712
2021-04-16	$13.95	$13.95	$13.51	$13.60	$13.60	26,720
2021-04-15	$14.07	$14.48	$13.65	$13.66	$13.66	14,664
2021-04-14	$13.80	$14.26	$13.75	$13.87	$13.87	12,008
2021-04-13	$13.68	$13.93	$13.51	$13.90	$13.90	9,378
2021-04-12	$13.89	$13.89	$13.44	$13.59	$13.59	28,153
2021-04-09	$13.93	$13.93	$13.54	$13.72	$13.72	27,073
2021-04-08	$13.79	$14.13	$13.50	$13.72	$13.72	63,386
2021-04-07	$14.16	$14.20	$13.61	$13.71	$13.71	28,838
2021-04-06	$14.00	$14.87	$13.61	$13.71	$13.71	38,442
2021-04-05	$14.51	$14.70	$13.54	$14.01	$14.01	36,870
2021-04-01	$15.00	$15.82	$14.55	$14.95	$14.95	33,507
2021-03-31	$14.50	$14.98	$14.36	$14.90	$14.90	19,926
2021-03-30	$14.00	$14.41	$13.50	$14.16	$14.16	24,673
2021-03-29	$14.55	$14.70	$13.64	$13.88	$13.88	10,878
2021-03-26	$13.16	$14.88	$12.67	$14.55	$14.55	119,449
2021-03-25	$15.00	$15.00	$12.70	$12.84	$12.84	59,639
2021-03-24	$14.00	$14.01	$13.87	$14.00	$14.00	20,420
2021-03-23	$14.21	$14.60	$13.22	$13.75	$13.75	39,096
2021-03-22	$15.61	$15.91	$14.25	$14.25	$14.25	20,241
2021-03-19	$15.43	$15.93	$15.30	$15.74	$15.74	40,721
2021-03-18	$16.21	$17.10	$15.30	$15.30	$15.30	19,082
2021-03-17	$16.37	$16.43	$15.96	$15.96	$15.96	3,982
2021-03-16	$16.02	$16.65	$15.25	$16.65	$16.65	25,790
2021-03-15	$16.39	$16.39	$16.03	$16.18	$16.18	8,145
2021-03-12	$17.32	$17.32	$16.13	$16.40	$16.40	10,590
2021-03-11	$17.17	$17.26	$16.68	$17.26	$17.26	14,428
2021-03-10	$16.48	$16.96	$16.20	$16.33	$16.33	12,398
2021-03-09	$16.17	$16.98	$15.75	$16.64	$16.64	11,081
2021-03-08	$16.23	$16.58	$15.82	$15.92	$15.92	15,360
2021-03-05	$16.16	$16.87	$15.93	$16.06	$16.06	11,757
2021-03-04	$16.59	$17.18	$15.85	$15.86	$15.86	67,267
2021-03-03	$15.69	$17.05	$15.51	$16.69	$16.69	34,841
2021-03-02	$15.84	$16.37	$15.67	$15.96	$15.96	11,377
2021-03-01	$15.85	$16.53	$15.39	$15.93	$15.93	35,013
2021-02-26	$16.41	$16.41	$15.37	$15.37	$15.37	15,873
2021-02-25	$16.81	$17.10	$16.16	$16.35	$16.35	17,752
2021-02-24	$16.00	$18.00	$15.98	$16.99	$16.99	56,553
2021-02-23	$15.94	$16.50	$15.20	$15.53	$15.53	59,428
2021-02-22	$15.65	$16.34	$15.08	$16.28	$16.28	51,205
2021-02-19	$15.00	$15.85	$14.99	$15.75	$15.75	31,027
2021-02-18	$15.19	$15.23	$14.91	$15.00	$15.00	18,327
2021-02-17	$14.91	$15.21	$14.83	$15.02	$15.02	12,233
2021-02-16	$14.76	$15.10	$14.52	$15.00	$15.00	21,004
2021-02-12	$14.32	$14.76	$14.32	$14.76	$14.76	14,055
2021-02-11	$14.66	$15.00	$14.23	$14.26	$14.26	23,184
2021-02-10	$14.56	$15.09	$14.31	$14.31	$14.31	16,271
2021-02-09	$14.31	$15.00	$14.31	$14.64	$14.64	22,737
2021-02-08	$14.53	$15.00	$14.45	$14.91	$14.91	19,566
2021-02-05	$14.36	$14.59	$14.35	$14.59	$14.59	18,445
2021-02-04	$14.32	$14.80	$14.10	$14.34	$14.34	34,623
2021-02-03	$14.27	$14.41	$14.08	$14.35	$14.35	9,464
2021-02-02	$14.23	$14.54	$13.78	$14.40	$14.40	21,424
2021-02-01	$14.50	$14.50	$13.80	$14.10	$14.10	10,301
2021-01-29	$14.17	$14.72	$13.67	$14.30	$14.30	26,030
2021-01-28	$14.01	$14.14	$13.20	$14.11	$14.11	36,880
2021-01-27	$14.03	$14.19	$13.71	$13.79	$13.79	18,473
2021-01-26	$14.17	$14.58	$13.85	$14.30	$14.30	24,859
2021-01-25	$14.80	$15.19	$14.11	$14.15	$14.15	14,331
2021-01-22	$14.34	$14.80	$14.00	$14.80	$14.80	19,365
2021-01-21	$14.26	$14.76	$13.90	$14.57	$14.57	15,214
2021-01-20	$13.92	$14.91	$13.55	$14.17	$14.17	14,491
2021-01-19	$14.62	$15.27	$13.74	$14.08	$14.08	18,931
2021-01-15	$13.32	$14.60	$13.30	$14.31	$14.31	19,697
2021-01-14	$14.00	$14.51	$13.67	$14.00	$14.00	30,761
2021-01-13	$14.43	$14.86	$13.30	$13.99	$13.99	78,951
2021-01-12	$14.55	$14.97	$14.28	$14.28	$14.28	17,076
2021-01-11	$15.36	$15.65	$14.54	$14.55	$14.55	26,767
2021-01-08	$15.83	$15.90	$15.38	$15.67	$15.67	7,015
2021-01-07	$15.56	$15.94	$15.49	$15.89	$15.89	3,455
2021-01-06	$15.89	$16.12	$15.45	$15.45	$15.45	46,019
2021-01-05	$14.79	$15.86	$14.79	$15.54	$15.54	63,445
2021-01-04	$15.11	$15.64	$15.11	$15.32	$15.32	14,735
2020-12-31	$15.03	$15.60	$14.86	$15.04	$15.04	15,187
2020-12-30	$15.14	$15.60	$14.84	$15.47	$15.47	8,930
2020-12-29	$15.93	$15.96	$14.99	$14.99	$14.99	12,216
2020-12-28	$16.04	$16.60	$15.76	$15.76	$15.76	10,350
2020-12-24	$16.38	$16.60	$15.95	$15.98	$15.98	6,725
2020-12-23	$16.50	$16.59	$16.13	$16.13	$16.13	3,878
2020-12-22	$16.33	$16.33	$15.35	$16.13	$16.13	15,782
2020-12-21	$16.08	$16.57	$14.99	$16.31	$16.31	37,812
2020-12-18	$17.72	$17.72	$16.26	$16.45	$16.45	64,506
2020-12-17	$16.50	$17.59	$16.05	$17.59	$17.59	15,578
2020-12-16	$16.73	$17.00	$16.25	$16.25	$16.25	8,795
2020-12-15	$16.30	$17.03	$16.30	$16.69	$16.69	5,291
2020-12-14	$16.32	$16.63	$16.25	$16.25	$16.25	15,293
2020-12-11	$16.40	$16.75	$16.25	$16.38	$16.38	9,116
2020-12-10	$16.69	$17.19	$16.39	$16.48	$16.48	14,989
2020-12-09	$16.84	$17.28	$16.30	$16.30	$16.30	11,136
2020-12-08	$16.06	$16.99	$16.06	$16.94	$16.94	9,193
2020-12-07	$15.85	$16.79	$15.27	$16.36	$16.36	16,098
2020-12-04	$15.60	$16.19	$15.21	$15.85	$15.85	11,730
2020-12-03	$15.31	$16.34	$15.31	$15.63	$15.63	4,793
2020-12-02	$15.44	$16.08	$14.99	$15.17	$15.17	14,344
2020-12-01	$16.68	$16.85	$15.54	$15.54	$15.54	28,646
2020-11-30	$16.65	$16.87	$16.37	$16.37	$16.37	14,472
2020-11-27	$16.76	$17.06	$16.64	$16.66	$16.66	9,225
2020-11-25	$16.71	$16.95	$16.65	$16.68	$16.68	7,030
2020-11-24	$17.32	$17.35	$16.69	$16.69	$16.69	15,442
2020-11-23	$17.65	$17.65	$16.75	$17.32	$17.32	12,372
2020-11-20	$16.66	$17.45	$16.66	$17.33	$17.33	24,227
2020-11-19	$16.73	$16.75	$16.40	$16.40	$16.40	7,325
2020-11-18	$17.35	$17.39	$16.46	$16.46	$16.46	12,868
2020-11-17	$16.86	$17.15	$16.81	$17.11	$17.11	18,680
2020-11-16	$17.05	$17.05	$16.50	$16.87	$16.87	10,784
2020-11-13	$16.65	$17.27	$16.51	$16.51	$16.51	10,537
2020-11-12	$17.57	$17.57	$16.38	$16.41	$16.41	24,775
2020-11-11	$17.65	$17.65	$16.38	$16.50	$16.50	16,873
2020-11-10	$17.08	$17.83	$16.97	$17.00	$17.00	33,900
2020-11-09	$17.02	$17.50	$16.82	$16.82	$16.82	39,719
2020-11-06	$16.58	$16.58	$16.32	$16.33	$16.33	5,117
2020-11-05	$16.23	$16.85	$15.30	$16.33	$16.33	12,492
2020-11-04	$16.04	$16.34	$15.08	$16.20	$16.20	12,082
2020-11-03	$15.73	$16.31	$15.56	$16.21	$16.21	14,747
2020-11-02	$15.16	$15.70	$14.75	$15.69	$15.69	29,464
2020-10-30	$15.49	$15.49	$15.06	$15.16	$15.16	15,240
2020-10-29	$14.48	$15.89	$14.21	$15.76	$15.76	22,815
2020-10-28	$15.40	$15.40	$13.63	$14.61	$14.61	63,092
2020-10-27	$16.01	$16.37	$15.86	$16.16	$16.16	19,841
2020-10-26	$17.02	$17.02	$16.37	$16.38	$16.38	7,587
2020-10-23	$16.92	$17.19	$16.92	$16.99	$16.99	11,028
2020-10-22	$16.43	$16.95	$16.43	$16.83	$16.83	11,954
2020-10-21	$15.52	$16.50	$15.52	$16.26	$16.26	12,329
2020-10-20	$15.67	$16.08	$15.21	$15.64	$15.64	35,126
2020-10-19	$16.18	$16.24	$15.57	$15.58	$15.58	12,372
2020-10-16	$15.83	$16.23	$15.83	$16.00	$16.00	18,677
2020-10-15	$16.01	$16.30	$15.52	$15.92	$15.92	23,328
2020-10-14	$16.30	$16.31	$16.14	$16.15	$16.15	17,251
2020-10-13	$16.26	$16.79	$16.16	$16.38	$16.38	21,949
2020-10-12	$16.32	$16.71	$16.19	$16.32	$16.32	35,302
2020-10-09	$16.26	$16.26	$15.97	$16.10	$16.10	22,141
2020-10-08	$16.21	$16.35	$15.86	$16.18	$16.18	39,515
2020-10-07	$16.00	$16.25	$15.77	$16.21	$16.21	38,043
2020-10-06	$16.09	$16.59	$15.63	$16.09	$16.09	28,678
2020-10-05	$16.25	$16.26	$15.93	$16.09	$16.09	12,086
2020-10-02	$16.15	$16.38	$15.82	$15.95	$15.95	29,666
2020-10-01	$16.53	$16.53	$16.00	$16.39	$16.39	38,258
2020-09-30	$16.00	$16.62	$15.90	$16.54	$16.54	35,849
2020-09-29	$15.64	$16.00	$15.43	$15.99	$15.99	13,455
2020-09-28	$15.36	$16.19	$15.36	$15.82	$15.82	26,191
2020-09-25	$14.84	$15.58	$14.84	$15.38	$15.38	21,929
2020-09-24	$15.54	$15.78	$14.59	$15.27	$15.27	36,158
2020-09-23	$15.77	$16.23	$14.87	$15.61	$15.61	46,013
2020-09-22	$15.89	$16.00	$15.59	$15.91	$15.91	20,535
2020-09-21	$15.31	$16.27	$14.64	$15.90	$15.90	48,279
2020-09-18	$15.80	$16.25	$14.81	$15.39	$15.39	229,357
2020-09-17	$15.93	$15.93	$15.27	$15.61	$15.61	46,928
2020-09-16	$16.78	$16.78	$15.64	$16.09	$16.09	89,700
2020-09-15	$16.85	$17.08	$15.80	$16.76	$16.76	44,131
2020-09-14	$16.21	$17.57	$15.59	$16.86	$16.86	97,002
2020-09-11	$15.92	$16.20	$15.61	$15.93	$15.93	72,890
2020-09-10	$15.48	$16.05	$15.02	$15.75	$15.75	77,688
2020-09-09	$14.10	$15.56	$14.10	$15.46	$15.46	67,690
2020-09-08	$13.16	$14.11	$13.16	$14.00	$14.00	33,783
2020-09-04	$13.29	$13.50	$12.99	$13.19	$13.19	47,387
2020-09-03	$13.72	$14.35	$12.99	$13.19	$13.19	141,365
2020-09-02	$14.50	$14.50	$13.41	$13.55	$13.55	55,429
2020-09-01	$14.29	$14.83	$13.93	$14.30	$14.30	66,441
2020-08-31	$13.33	$14.43	$13.12	$14.25	$14.25	145,075
2020-08-28	$13.16	$13.86	$12.80	$13.49	$13.49	45,586
2020-08-27	$13.55	$13.55	$12.95	$13.21	$13.21	67,130
2020-08-26	$13.37	$13.74	$13.14	$13.55	$13.55	41,946
2020-08-25	$13.25	$13.66	$12.86	$13.41	$13.41	37,288
2020-08-24	$13.84	$13.90	$13.03	$13.12	$13.12	37,809
2020-08-21	$12.95	$13.98	$12.95	$13.79	$13.79	54,555
2020-08-20	$13.40	$13.78	$13.31	$13.63	$13.63	25,112
2020-08-19	$13.79	$14.35	$13.06	$13.51	$13.51	42,311
2020-08-18	$13.63	$13.70	$12.98	$13.60	$13.60	20,979
2020-08-17	$13.34	$13.74	$12.68	$13.74	$13.74	30,923
2020-08-14	$14.04	$14.16	$12.80	$13.15	$13.15	69,521
2020-08-13	$13.79	$14.45	$13.31	$13.91	$13.91	106,043
2020-08-12	$13.16	$13.70	$12.98	$13.13	$13.13	31,916
2020-08-11	$13.25	$13.27	$12.95	$13.20	$13.20	25,662
2020-08-10	$13.37	$13.60	$13.26	$13.38	$13.38	20,518
2020-08-07	$13.18	$13.34	$13.00	$13.27	$13.27	21,895
2020-08-06	$13.15	$13.27	$13.05	$13.27	$13.27	4,574
2020-08-05	$13.61	$13.61	$13.01	$13.26	$13.26	20,235
2020-08-04	$12.11	$13.30	$12.11	$13.24	$13.24	37,236
2020-08-03	$11.71	$12.21	$11.53	$12.16	$12.16	34,188
2020-07-31	$12.17	$12.21	$11.50	$11.64	$11.64	131,708
2020-07-30	$12.31	$12.51	$11.89	$12.21	$12.21	47,576
2020-07-29	$12.63	$12.80	$12.31	$12.46	$12.46	52,133
2020-07-28	$12.90	$12.90	$12.47	$12.59	$12.59	53,895
2020-07-27	$14.21	$14.35	$12.84	$12.97	$12.97	51,956
2020-07-24	$13.78	$14.75	$12.50	$14.05	$14.05	138,907
2020-07-23	$14.42	$14.66	$13.75	$13.88	$13.88	25,416
2020-07-22	$14.85	$14.85	$13.70	$14.22	$14.22	30,529
2020-07-21	$14.11	$15.32	$14.03	$14.96	$14.96	70,743
2020-07-20	$14.22	$14.65	$13.87	$14.03	$14.03	57,530
2020-07-17	$14.11	$14.66	$14.06	$14.17	$14.17	117,300
2020-07-16	$14.05	$14.18	$13.91	$14.15	$14.15	59,900
2020-07-15	$14.06	$14.38	$14.04	$14.19	$14.19	49,600
2020-07-14	$13.17	$14.17	$13.17	$13.81	$13.81	32,800
2020-07-13	$13.69	$14.00	$13.00	$13.22	$13.22	92,800
2020-07-10	$12.95	$13.52	$12.75	$13.52	$13.52	70,200
2020-07-09	$13.90	$13.95	$12.84	$13.05	$13.05	119,500
2020-07-08	$12.84	$13.26	$12.76	$13.21	$13.21	80,400
2020-07-07	$13.97	$14.22	$12.55	$12.74	$12.74	115,600
2020-07-06	$14.05	$14.34	$13.87	$13.92	$13.92	62,000
2020-07-02	$12.58	$13.80	$12.58	$13.65	$13.65	83,100
2020-07-01	$13.08	$13.13	$12.04	$12.42	$12.42	265,800
2020-06-30	$12.92	$13.68	$12.70	$12.96	$12.96	172,700
2020-06-29	$13.85	$13.90	$12.70	$13.00	$13.00	405,100
2020-06-26	$15.20	$15.45	$13.60	$13.75	$13.75	2,342,981
2020-06-25	$19.79	$20.67	$17.76	$18.27	$18.27	115,093
2020-06-24	$19.11	$20.05	$19.10	$19.89	$19.89	50,182
2020-06-23	$21.56	$22.50	$20.68	$21.29	$21.29	60,153
2020-06-22	$22.50	$22.80	$20.38	$20.90	$20.90	99,756
2020-06-19	$22.59	$23.55	$21.67	$22.61	$22.61	118,903
2020-06-18	$20.00	$21.67	$19.63	$21.67	$21.67	68,526
2020-06-17	$19.67	$19.91	$18.13	$19.91	$19.91	40,225
2020-06-16	$19.17	$19.67	$17.26	$19.18	$19.18	26,593
2020-06-15	$17.36	$19.66	$16.98	$18.29	$18.29	50,637
2020-06-12	$17.06	$17.48	$16.49	$16.87	$16.87	17,048
2020-06-11	$16.72	$17.13	$15.05	$17.01	$17.01	19,460
2020-06-10	$17.49	$17.50	$16.51	$16.51	$16.51	41,882
2020-06-09	$17.00	$17.94	$16.82	$16.82	$16.82	13,232
2020-06-08	$16.89	$17.94	$16.11	$16.58	$16.58	25,922
2020-06-05	$17.00	$17.00	$16.32	$16.50	$16.50	16,956
2020-06-04	$15.51	$17.00	$15.00	$17.00	$17.00	17,264
2020-06-03	$15.50	$17.49	$14.95	$17.00	$17.00	55,358
2020-06-02	$14.14	$15.50	$14.14	$15.50	$15.50	47,128
2020-06-01	$13.43	$14.20	$13.43	$14.03	$14.03	55,848
2020-05-29	$13.51	$13.94	$13.51	$13.75	$13.75	5,978
2020-05-28	$14.11	$14.37	$13.12	$13.71	$13.71	13,533
2020-05-27	$14.07	$14.35	$13.44	$14.35	$14.35	11,442
2020-05-26	$14.37	$14.37	$13.65	$13.94	$13.94	27,890
2020-05-22	$13.94	$14.37	$13.80	$14.37	$14.37	5,684
2020-05-21	$14.34	$14.37	$13.38	$13.89	$13.89	7,197
2020-05-20	$14.23	$14.50	$14.05	$14.17	$14.17	12,893
2020-05-19	$12.71	$14.73	$12.70	$14.25	$14.25	32,232
2020-05-18	$12.00	$12.79	$11.77	$12.75	$12.75	22,017
2020-05-15	$11.17	$11.97	$11.17	$11.83	$11.83	18,110
2020-05-14	$11.17	$11.74	$10.77	$11.73	$11.73	8,291
2020-05-13	$11.86	$12.48	$11.45	$11.97	$11.97	21,077
2020-05-12	$13.46	$13.48	$11.01	$11.01	$11.01	9,783
2020-05-11	$11.99	$12.75	$11.99	$12.27	$12.27	64,815
2020-05-08	$12.83	$13.50	$11.86	$11.87	$11.87	26,601
2020-05-07	$12.31	$12.94	$12.31	$12.51	$12.51	12,761
2020-05-06	$11.89	$12.73	$11.89	$12.21	$12.21	22,460
2020-05-05	$13.43	$13.48	$11.08	$12.50	$12.50	35,770
2020-05-04	$11.07	$12.46	$11.07	$11.96	$11.96	18,801
2020-05-01	$11.37	$11.46	$11.00	$11.12	$11.12	25,790
2020-04-30	$10.76	$11.47	$10.75	$11.47	$11.47	16,892
2020-04-29	$10.12	$10.95	$10.12	$10.76	$10.76	17,154
2020-04-28	$10.76	$10.83	$9.13	$9.51	$9.51	36,958
2020-04-27	$10.70	$10.99	$10.01	$10.83	$10.83	16,926
2020-04-24	$10.20	$10.94	$9.85	$10.72	$10.72	11,806
2020-04-23	$9.85	$10.41	$9.48	$9.74	$9.74	53,846
2020-04-22	$7.84	$9.55	$7.84	$9.41	$9.41	40,881
2020-04-21	$8.31	$8.48	$8.20	$8.47	$8.47	10,732
2020-04-20	$8.01	$8.42	$7.93	$8.42	$8.42	35,312
2020-04-17	$8.32	$8.40	$7.80	$7.93	$7.93	79,997
2020-04-16	$7.99	$8.19	$7.94	$7.94	$7.94	43,243
2020-04-15	$7.86	$8.10	$7.71	$7.99	$7.99	24,472
2020-04-14	$8.08	$8.29	$7.80	$8.03	$8.03	46,421
2020-04-13	$8.32	$8.32	$7.71	$7.93	$7.93	25,596
2020-04-09	$8.50	$8.80	$8.16	$8.45	$8.45	72,376
2020-04-08	$8.15	$8.50	$8.00	$8.48	$8.48	46,141
2020-04-07	$8.30	$8.47	$7.71	$8.02	$8.02	58,421
2020-04-06	$8.11	$8.25	$7.78	$7.94	$7.94	40,794
2020-04-03	$8.27	$8.27	$7.71	$8.00	$8.00	20,669
2020-04-02	$7.94	$8.39	$7.68	$7.75	$7.75	30,221
2020-04-01	$7.74	$8.51	$6.51	$7.97	$7.97	61,633
2020-03-31	$7.91	$8.80	$7.37	$7.82	$7.82	102,491
2020-03-30	$7.69	$8.37	$7.52	$8.05	$8.05	127,184
2020-03-27	$8.43	$8.88	$8.00	$8.01	$8.01	145,611
2020-03-26	$8.34	$9.44	$7.76	$8.00	$8.00	137,100
2020-03-25	$7.60	$9.54	$7.57	$8.10	$8.10	106,190
2020-03-24	$7.93	$7.93	$6.90	$7.37	$7.37	75,105
2020-03-23	$6.50	$7.21	$6.02	$6.12	$6.12	83,258
2020-03-20	$6.66	$6.97	$6.46	$6.57	$6.57	64,289
2020-03-19	$5.25	$7.83	$5.25	$6.48	$6.48	121,565
2020-03-18	$8.20	$8.69	$5.27	$5.39	$5.39	68,452
2020-03-17	$9.48	$9.50	$8.17	$8.75	$8.75	46,741
2020-03-16	$10.22	$10.22	$8.82	$9.14	$9.14	37,939
2020-03-13	$10.98	$11.50	$10.31	$11.11	$11.11	56,513
2020-03-12	$11.00	$11.55	$9.78	$10.89	$10.89	64,008
2020-03-11	$12.66	$12.66	$11.23	$11.90	$11.90	123,849
2020-03-10	$12.72	$13.74	$11.15	$13.74	$13.74	57,448
2020-03-09	$14.01	$14.40	$11.81	$12.01	$12.01	30,097
2020-03-06	$14.41	$15.48	$14.20	$14.90	$14.90	9,821
2020-03-05	$14.15	$15.36	$14.00	$14.80	$14.80	11,337
2020-03-04	$15.57	$15.72	$14.55	$14.55	$14.55	29,678
2020-03-03	$16.99	$16.99	$15.52	$15.55	$15.55	54,242
2020-03-02	$17.80	$17.99	$14.35	$15.99	$15.99	51,009
2020-02-28	$15.44	$15.51	$13.81	$15.49	$15.49	30,591
2020-02-27	$17.11	$17.38	$15.46	$15.82	$15.82	30,301
2020-02-26	$17.58	$17.94	$16.82	$17.44	$17.44	28,287
2020-02-25	$18.88	$18.88	$16.96	$17.75	$17.75	11,877
2020-02-24	$17.59	$18.74	$17.30	$18.34	$18.34	22,464
2020-02-21	$17.80	$18.49	$17.25	$17.62	$17.62	31,083
2020-02-20	$17.65	$17.76	$16.80	$17.54	$17.54	13,416
2020-02-19	$17.83	$18.08	$17.19	$17.95	$17.95	49,015
2020-02-18	$15.80	$18.00	$15.71	$18.00	$18.00	151,043
2020-02-14	$15.63	$15.85	$15.50	$15.80	$15.80	15,560
2020-02-13	$15.67	$15.75	$15.29	$15.45	$15.45	18,883
2020-02-12	$15.72	$15.95	$15.50	$15.70	$15.70	37,831
2020-02-11	$15.00	$15.70	$15.00	$15.55	$15.55	25,183
2020-02-10	$15.25	$15.49	$14.65	$15.39	$15.39	22,209
2020-02-07	$15.40	$15.43	$15.02	$15.25	$15.25	12,134
2020-02-06	$15.35	$15.70	$14.34	$15.70	$15.70	36,512
2020-02-05	$15.84	$15.84	$14.97	$15.37	$15.37	66,399
2020-02-04	$15.20	$15.67	$15.08	$15.44	$15.44	23,340
2020-02-03	$14.95	$15.39	$14.48	$15.15	$15.15	34,986
2020-01-31	$14.90	$15.30	$14.50	$14.90	$14.90	19,106
2020-01-30	$14.99	$15.42	$14.46	$14.78	$14.78	19,307
2020-01-29	$15.57	$15.60	$15.02	$15.15	$15.15	20,914
2020-01-28	$15.74	$15.75	$15.02	$15.19	$15.19	11,927
2020-01-27	$15.47	$15.83	$15.08	$15.50	$15.50	17,225
2020-01-24	$15.74	$15.94	$15.50	$15.50	$15.50	32,692
2020-01-23	$15.55	$15.97	$14.59	$15.72	$15.72	14,153
2020-01-22	$14.60	$15.70	$13.96	$15.48	$15.48	39,613
2020-01-21	$14.90	$14.90	$13.55	$14.53	$14.53	64,666
2020-01-17	$15.34	$15.92	$14.65	$14.93	$14.93	61,868
2020-01-16	$14.98	$15.50	$14.90	$15.14	$15.14	101,370
2020-01-15	$13.91	$15.00	$13.91	$14.67	$14.67	99,453
2020-01-14	$14.01	$14.50	$13.71	$14.38	$14.38	65,056
2020-01-13	$13.56	$14.25	$13.45	$14.06	$14.06	48,448
2020-01-10	$14.14	$14.14	$13.00	$13.67	$13.67	95,051
2020-01-09	$13.27	$13.84	$12.53	$13.02	$13.02	73,017
2020-01-08	$13.03	$14.19	$12.71	$13.92	$13.92	153,971
2020-01-07	$12.50	$13.38	$12.25	$13.19	$13.19	68,412
2020-01-06	$12.36	$12.67	$12.20	$12.45	$12.45	39,037
2020-01-03	$12.77	$12.95	$12.14	$12.35	$12.35	37,512
2020-01-02	$12.86	$13.06	$12.17	$12.95	$12.95	75,733
2019-12-31	$12.46	$12.95	$12.40	$12.95	$12.95	91,934
2019-12-30	$12.55	$12.73	$12.10	$12.52	$12.52	61,933
2019-12-27	$12.53	$12.65	$12.11	$12.65	$12.65	33,385
2019-12-26	$12.25	$12.50	$11.96	$12.42	$12.42	34,847
2019-12-24	$12.05	$12.37	$11.83	$12.34	$12.34	18,589
2019-12-23	$12.16	$12.52	$11.67	$12.25	$12.25	38,529
2019-12-20	$13.05	$13.14	$11.63	$12.06	$12.06	109,922
2019-12-19	$12.62	$13.05	$12.18	$12.83	$12.83	35,546
2019-12-18	$11.60	$12.63	$11.57	$12.55	$12.55	104,621
2019-12-17	$11.40	$11.51	$10.94	$11.26	$11.26	76,733
2019-12-16	$11.54	$11.70	$11.38	$11.49	$11.49	34,574
2019-12-13	$11.67	$11.67	$11.45	$11.62	$11.62	39,453
2019-12-12	$11.60	$11.80	$11.42	$11.67	$11.67	17,036
2019-12-11	$11.90	$12.68	$11.70	$11.81	$11.81	45,645
2019-12-10	$12.11	$12.14	$11.48	$11.92	$11.92	81,927
2019-12-09	$12.43	$12.52	$11.95	$12.15	$12.15	91,364
2019-12-06	$12.51	$12.60	$11.70	$12.37	$12.37	131,427
2019-12-05	$13.33	$13.33	$11.77	$12.07	$12.07	72,186
2019-12-04	$13.20	$13.28	$12.51	$13.14	$13.14	68,808
2019-12-03	$12.65	$13.13	$12.28	$12.96	$12.96	111,820
2019-12-02	$13.65	$13.65	$12.25	$12.31	$12.31	110,395
2019-11-29	$11.98	$13.86	$11.98	$13.80	$13.80	61,256
2019-11-27	$11.29	$12.23	$11.14	$11.98	$11.98	87,030
2019-11-26	$11.70	$12.00	$10.78	$11.39	$11.39	113,162
2019-11-25	$11.50	$11.75	$11.07	$11.75	$11.75	120,520
2019-11-22	$11.61	$11.61	$11.25	$11.37	$11.37	18,278
2019-11-21	$11.96	$12.09	$11.25	$11.42	$11.42	37,246
2019-11-20	$11.40	$12.39	$11.40	$11.95	$11.95	98,061
2019-11-19	$11.64	$11.75	$11.29	$11.50	$11.50	85,403
2019-11-18	$12.10	$12.10	$11.00	$11.45	$11.45	79,695
2019-11-15	$12.67	$12.75	$12.09	$12.09	$12.09	45,967
2019-11-14	$12.50	$12.91	$12.28	$12.68	$12.68	43,124
2019-11-13	$12.84	$12.99	$12.28	$12.50	$12.50	85,949
2019-11-12	$12.51	$13.48	$12.51	$12.85	$12.85	121,976
2019-11-11	$13.07	$13.20	$12.28	$12.85	$12.85	172,175
2019-11-08	$13.75	$15.05	$13.03	$13.35	$13.35	1,269,805

TELA Bio Inc (TELA) News Headlines

Recent TELA Bio Inc (TELA) News

Similar Companies to TELA Bio Inc (TELA) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

TELA Bio Inc (TELA) Exchange: NASDAQ