TG Therapeutics Inc (TGTX) Stock Profile

Data as of Dec. 8, 2023

$15.72 ($-0.31) -1.93%

TG Therapeutics Inc - Daily Information

Click for more stock information on TG Therapeutics Inc.

Daily Information	Data
Date	Dec. 8, 2023
Open	$16.20
Previous Close	$15.72
High	$16.70
Low	$15.64
Adjusted Open	$16.20
Previous Adjusted Close	$15.72
Adjusted High	$16.70
Adjusted Low	$15.64

Invest in TG Therapeutics Inc (TGTX)

Investing built for a better future.

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

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.

Key People TG Therapeutics Inc

Employee	Position
Michael Sean Weiss	Chairman, President & Chief Executive Officer
Sean A. Power	Chief Financial Officer, Secretary & Treasurer
Owen A. O'Connor	Chief Scientific Officer
Adam Waldman	Chief Commercial Officer
Jenna A. Bosco	Senior Vice President-Corporate Communications
Sagar Lonial	Independent Director
Laurence N. Charney	Lead Independent Director
Yann Echelard	Independent Director
Kenneth Hoberman	Independent Director
Daniel Hume	Independent Director

Company Profile TG Therapeutics Inc

Exchange: NASDAQ

IPO Date: Dec. 14, 1995

Employees: 300

Sector: Healthcare

Industry: Biotechnology

Website: TG Therapeutics Inc Website

Address: 1230 Avenue of the Americas, New York, NY 10020

Historical Stock Data for TG Therapeutics Inc (TGTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-08	$16.20	$16.70	$15.64	$15.72	$15.72	4,316,935
2023-12-07	$16.56	$16.99	$15.98	$16.03	$16.03	5,435,264
2023-12-06	$14.93	$16.71	$14.81	$16.45	$16.45	8,743,859
2023-12-05	$14.26	$14.79	$14.07	$14.32	$14.32	3,664,245
2023-12-04	$13.75	$14.43	$13.46	$14.42	$14.42	4,803,130
2023-12-01	$12.76	$13.84	$12.37	$13.83	$13.83	5,590,686
2023-11-30	$12.67	$13.83	$12.66	$12.81	$12.81	6,732,618
2023-11-29	$12.75	$13.20	$12.47	$12.49	$12.49	3,174,582
2023-11-28	$12.47	$12.67	$12.33	$12.63	$12.63	3,380,364
2023-11-27	$12.66	$12.85	$12.30	$12.68	$12.68	2,469,480
2023-11-24	$12.66	$13.06	$12.54	$12.79	$12.79	1,597,147
2023-11-22	$12.48	$12.96	$12.26	$12.67	$12.67	3,592,783
2023-11-21	$12.62	$13.17	$12.25	$12.32	$12.32	5,142,085
2023-11-20	$12.20	$12.88	$11.86	$12.82	$12.82	6,252,866
2023-11-17	$11.35	$12.10	$11.28	$12.07	$12.07	5,532,610
2023-11-16	$11.40	$11.42	$10.98	$11.26	$11.26	3,950,439
2023-11-15	$10.93	$12.01	$10.82	$11.27	$11.27	6,844,123
2023-11-14	$10.83	$11.07	$10.42	$10.95	$10.95	4,545,723
2023-11-13	$10.16	$10.28	$9.81	$10.25	$10.25	3,406,802
2023-11-10	$10.23	$10.47	$10.12	$10.22	$10.22	3,471,890
2023-11-09	$10.73	$10.78	$10.01	$10.14	$10.14	4,822,385
2023-11-08	$10.87	$11.43	$10.71	$10.79	$10.79	5,920,424
2023-11-07	$10.32	$10.97	$10.13	$10.83	$10.83	4,916,087
2023-11-06	$11.10	$11.17	$10.05	$10.25	$10.25	7,419,950
2023-11-03	$10.87	$11.56	$10.56	$11.06	$11.06	13,823,438
2023-11-02	$10.12	$11.24	$9.87	$10.41	$10.41	16,698,605
2023-11-01	$10.19	$11.44	$9.34	$10.12	$10.12	50,843,293
2023-10-31	$7.34	$7.86	$7.17	$7.73	$7.73	6,437,387
2023-10-30	$7.00	$7.94	$6.98	$7.39	$7.39	6,247,475
2023-10-27	$7.26	$7.26	$6.89	$6.96	$6.96	5,110,044
2023-10-26	$7.07	$7.23	$6.92	$7.20	$7.20	3,374,083
2023-10-25	$7.40	$7.46	$6.91	$7.02	$7.02	5,225,421
2023-10-24	$6.77	$7.65	$6.77	$7.41	$7.41	5,629,060
2023-10-23	$6.68	$6.85	$6.52	$6.69	$6.69	4,261,115
2023-10-20	$6.68	$6.82	$6.53	$6.75	$6.75	4,382,928
2023-10-19	$6.89	$7.16	$6.63	$6.68	$6.68	10,392,401
2023-10-18	$6.80	$6.86	$6.58	$6.84	$6.84	5,042,066
2023-10-17	$6.70	$7.03	$6.66	$6.85	$6.85	4,095,838
2023-10-16	$6.65	$6.86	$6.46	$6.80	$6.80	3,512,194
2023-10-13	$6.95	$7.00	$6.53	$6.69	$6.69	4,883,791
2023-10-12	$7.17	$7.21	$6.85	$6.94	$6.94	3,737,510
2023-10-11	$7.63	$7.76	$7.12	$7.29	$7.29	4,036,057
2023-10-10	$7.16	$7.60	$7.16	$7.41	$7.41	3,634,138
2023-10-09	$7.40	$7.51	$7.13	$7.16	$7.16	4,473,980
2023-10-06	$7.78	$7.97	$7.42	$7.78	$7.78	4,257,103
2023-10-05	$7.75	$8.09	$7.63	$7.90	$7.90	4,000,140
2023-10-04	$7.92	$7.94	$7.72	$7.75	$7.75	2,261,823
2023-10-03	$8.16	$8.22	$7.79	$7.96	$7.96	2,689,976
2023-10-02	$8.45	$8.45	$7.99	$8.16	$8.16	3,394,691
2023-09-29	$8.81	$8.89	$8.14	$8.36	$8.36	5,645,158
2023-09-28	$8.82	$8.86	$8.55	$8.77	$8.77	2,218,334
2023-09-27	$8.81	$9.03	$8.51	$8.82	$8.82	3,217,773
2023-09-26	$9.01	$9.36	$8.59	$8.77	$8.77	4,580,146
2023-09-25	$9.01	$9.21	$8.85	$8.98	$8.98	3,730,707
2023-09-22	$9.27	$9.51	$9.13	$9.14	$9.14	2,542,297
2023-09-21	$9.24	$9.36	$9.03	$9.25	$9.25	3,237,901
2023-09-20	$9.59	$9.66	$9.29	$9.30	$9.30	2,644,672
2023-09-19	$9.49	$9.69	$9.34	$9.59	$9.59	2,707,572
2023-09-18	$10.00	$10.08	$9.36	$9.51	$9.51	5,935,384
2023-09-15	$10.19	$10.31	$9.97	$10.14	$10.14	11,312,188
2023-09-14	$10.15	$10.37	$10.03	$10.19	$10.19	2,398,135
2023-09-13	$10.72	$10.85	$10.13	$10.13	$10.13	3,384,412
2023-09-12	$10.51	$10.92	$10.45	$10.71	$10.71	2,942,484
2023-09-11	$10.48	$10.72	$10.23	$10.62	$10.62	3,948,838
2023-09-08	$10.99	$11.00	$10.16	$10.39	$10.39	7,082,565
2023-09-07	$10.92	$11.40	$10.88	$11.29	$11.29	3,349,997
2023-09-06	$10.66	$11.28	$10.53	$11.05	$11.05	5,813,810
2023-09-05	$10.52	$10.95	$10.51	$10.68	$10.68	2,985,320
2023-09-01	$10.52	$10.81	$10.52	$10.61	$10.61	2,381,758
2023-08-31	$10.59	$10.71	$10.39	$10.47	$10.47	2,040,528
2023-08-30	$10.46	$10.84	$10.23	$10.59	$10.59	3,229,541
2023-08-29	$10.25	$10.58	$10.24	$10.46	$10.46	3,222,591
2023-08-28	$10.51	$10.53	$10.08	$10.27	$10.27	2,603,949
2023-08-25	$10.33	$10.70	$10.27	$10.48	$10.48	2,810,153
2023-08-24	$10.55	$10.55	$10.04	$10.36	$10.36	3,073,598
2023-08-23	$10.58	$10.84	$10.48	$10.53	$10.53	2,914,147
2023-08-22	$10.40	$10.68	$10.27	$10.55	$10.55	3,518,752
2023-08-21	$10.30	$10.47	$10.02	$10.37	$10.37	3,164,724
2023-08-18	$10.30	$10.68	$10.23	$10.35	$10.35	3,177,140
2023-08-17	$10.81	$10.97	$10.31	$10.39	$10.39	3,552,791
2023-08-16	$11.52	$11.52	$10.62	$10.75	$10.75	4,346,971
2023-08-15	$11.08	$11.80	$10.84	$11.53	$11.53	5,381,951
2023-08-14	$10.08	$11.43	$9.65	$11.10	$11.10	11,594,673
2023-08-11	$9.18	$10.32	$9.15	$10.13	$10.13	7,479,819
2023-08-10	$9.72	$9.82	$9.51	$9.70	$9.70	3,834,616
2023-08-09	$9.65	$9.82	$9.51	$9.68	$9.68	4,412,278
2023-08-08	$10.00	$10.07	$9.54	$9.65	$9.65	8,397,800
2023-08-07	$10.65	$10.70	$9.86	$10.10	$10.10	8,563,245
2023-08-04	$11.16	$11.34	$10.48	$10.71	$10.71	6,314,015
2023-08-03	$10.59	$11.83	$10.54	$11.20	$11.20	12,959,691
2023-08-02	$10.67	$11.23	$10.32	$10.55	$10.55	12,895,335
2023-08-01	$11.88	$12.00	$9.58	$10.49	$10.49	37,963,752
2023-07-31	$19.94	$20.93	$19.56	$20.69	$20.69	7,147,131
2023-07-28	$20.26	$20.35	$19.64	$19.70	$19.70	3,136,435
2023-07-27	$20.50	$20.74	$19.75	$19.82	$19.82	4,945,853
2023-07-26	$20.14	$20.50	$19.90	$20.23	$20.23	2,724,111
2023-07-25	$20.24	$20.42	$19.70	$20.14	$20.14	3,213,876
2023-07-24	$20.65	$20.99	$19.92	$20.28	$20.28	3,699,075
2023-07-21	$21.09	$21.15	$20.30	$20.62	$20.62	3,339,163
2023-07-20	$21.15	$21.55	$20.76	$20.95	$20.95	2,045,756
2023-07-19	$21.26	$21.76	$20.90	$21.24	$21.24	2,713,286
2023-07-18	$21.30	$22.30	$21.17	$21.37	$21.37	3,316,462
2023-07-17	$22.10	$22.59	$21.37	$21.48	$21.48	3,085,327
2023-07-14	$22.03	$22.64	$21.41	$22.10	$22.10	3,674,007
2023-07-13	$23.00	$24.38	$21.01	$21.75	$21.75	13,593,604
2023-07-12	$25.68	$25.82	$25.21	$25.46	$25.46	1,981,466
2023-07-11	$26.60	$26.60	$25.02	$25.40	$25.40	2,309,679
2023-07-10	$25.05	$26.95	$24.96	$26.50	$26.50	3,573,052
2023-07-07	$25.07	$25.93	$24.69	$24.96	$24.96	5,363,749
2023-07-06	$22.57	$23.32	$22.02	$23.04	$23.04	1,800,867
2023-07-05	$22.78	$23.83	$22.77	$23.10	$23.10	2,013,547
2023-07-03	$25.02	$25.04	$22.20	$22.75	$22.75	2,602,927
2023-06-30	$24.50	$25.28	$24.00	$24.84	$24.84	2,664,343
2023-06-29	$24.10	$24.48	$23.66	$24.11	$24.11	2,263,212
2023-06-28	$23.05	$24.16	$22.70	$24.02	$24.02	3,151,463
2023-06-27	$22.67	$23.01	$22.26	$22.83	$22.83	2,540,790
2023-06-26	$24.14	$24.67	$22.79	$22.87	$22.87	2,581,576
2023-06-23	$23.37	$24.16	$22.95	$23.60	$23.60	3,629,578
2023-06-22	$23.64	$24.40	$23.51	$23.71	$23.71	2,521,901
2023-06-21	$23.93	$24.63	$23.76	$23.80	$23.80	3,105,388
2023-06-20	$25.50	$25.51	$23.67	$24.22	$24.22	3,862,430
2023-06-16	$27.00	$27.80	$25.50	$25.67	$25.67	7,992,306
2023-06-15	$26.93	$26.97	$26.36	$26.48	$26.48	2,356,610
2023-06-14	$27.32	$27.58	$26.51	$27.18	$27.18	2,039,172
2023-06-13	$26.31	$27.83	$26.31	$27.48	$27.48	2,261,997
2023-06-12	$27.72	$27.86	$26.14	$26.20	$26.20	3,361,389
2023-06-09	$29.04	$29.14	$27.15	$27.46	$27.46	6,980,199
2023-06-08	$27.00	$29.32	$26.90	$28.98	$28.98	5,184,133
2023-06-07	$26.50	$27.73	$25.71	$27.00	$27.00	3,244,263
2023-06-06	$25.56	$26.90	$25.23	$26.49	$26.49	2,057,747
2023-06-05	$26.21	$27.31	$25.76	$25.85	$25.85	3,880,849
2023-06-02	$27.60	$27.75	$26.20	$26.56	$26.56	2,547,466
2023-06-01	$26.75	$28.22	$26.02	$27.42	$27.42	2,849,113
2023-05-31	$25.42	$27.21	$25.38	$26.63	$26.63	4,344,799
2023-05-30	$27.36	$28.00	$24.81	$25.49	$25.49	5,202,060
2023-05-26	$27.09	$27.42	$26.73	$27.20	$27.20	2,583,560
2023-05-25	$28.00	$28.00	$25.95	$27.03	$27.03	3,474,560
2023-05-24	$28.29	$28.55	$27.65	$27.97	$27.97	2,253,590
2023-05-23	$28.58	$29.63	$28.54	$28.76	$28.76	2,079,716
2023-05-22	$29.91	$30.07	$28.46	$28.58	$28.58	3,665,317
2023-05-19	$30.75	$30.84	$29.52	$29.95	$29.95	2,537,631
2023-05-18	$31.12	$31.54	$29.91	$30.64	$30.64	2,581,413
2023-05-17	$30.42	$31.81	$30.03	$31.63	$31.63	2,153,734
2023-05-16	$29.67	$30.84	$29.16	$30.39	$30.39	3,009,970
2023-05-15	$30.90	$31.92	$30.34	$31.15	$31.15	3,013,052
2023-05-12	$33.52	$33.58	$30.46	$30.89	$30.89	5,889,874
2023-05-11	$34.11	$34.80	$33.11	$33.71	$33.71	3,601,774
2023-05-10	$34.43	$35.22	$33.69	$34.79	$34.79	4,041,819
2023-05-09	$32.95	$33.38	$32.18	$32.63	$32.63	4,714,726
2023-05-08	$34.09	$34.21	$32.13	$33.10	$33.10	4,599,123
2023-05-05	$35.00	$35.32	$33.60	$34.29	$34.29	5,034,504
2023-05-04	$34.85	$35.67	$33.41	$35.00	$35.00	5,389,818
2023-05-03	$31.45	$35.49	$31.35	$34.87	$34.87	10,625,143
2023-05-02	$30.82	$32.30	$30.01	$31.16	$31.16	7,312,981
2023-05-01	$25.50	$30.96	$25.12	$30.64	$30.64	14,908,741
2023-04-28	$23.10	$25.35	$22.84	$24.83	$24.83	4,955,215
2023-04-27	$22.30	$23.90	$22.10	$23.33	$23.33	4,532,301
2023-04-26	$22.33	$23.05	$22.00	$22.10	$22.10	2,319,655
2023-04-25	$22.65	$24.50	$21.86	$22.38	$22.38	5,062,417
2023-04-24	$22.14	$22.89	$22.03	$22.63	$22.63	2,776,789
2023-04-21	$21.46	$22.62	$21.36	$22.15	$22.15	3,732,347
2023-04-20	$21.50	$21.69	$21.14	$21.39	$21.39	2,357,085
2023-04-19	$20.77	$22.00	$20.77	$21.90	$21.90	3,269,227
2023-04-18	$20.78	$21.25	$20.15	$21.19	$21.19	2,420,582
2023-04-17	$20.48	$21.10	$19.92	$20.55	$20.55	3,513,487
2023-04-14	$19.91	$20.35	$19.50	$20.32	$20.32	2,654,541
2023-04-13	$20.16	$20.97	$20.00	$20.15	$20.15	3,656,692
2023-04-12	$22.04	$22.30	$19.98	$20.07	$20.07	5,969,945
2023-04-11	$19.44	$22.91	$19.40	$21.93	$21.93	14,606,957
2023-04-10	$17.02	$19.24	$16.90	$19.01	$19.01	12,659,898
2023-04-06	$15.72	$15.80	$15.26	$15.48	$15.48	2,580,640
2023-04-05	$16.24	$16.63	$15.37	$15.71	$15.71	3,034,860
2023-04-04	$16.66	$17.47	$16.01	$16.43	$16.43	3,925,918
2023-04-03	$15.01	$16.59	$14.91	$16.57	$16.57	4,110,080
2023-03-31	$14.99	$15.29	$14.32	$15.04	$15.04	4,565,493
2023-03-30	$15.00	$15.06	$14.27	$14.63	$14.63	2,767,776
2023-03-29	$14.86	$15.00	$14.51	$14.85	$14.85	1,853,689
2023-03-28	$14.86	$15.04	$14.64	$14.65	$14.65	1,773,583
2023-03-27	$14.90	$15.28	$14.62	$15.00	$15.00	4,279,606
2023-03-24	$14.81	$14.93	$14.23	$14.70	$14.70	1,933,806
2023-03-23	$14.46	$15.11	$14.35	$14.91	$14.91	3,300,176
2023-03-22	$14.54	$14.89	$14.07	$14.25	$14.25	3,796,602
2023-03-21	$14.83	$15.31	$14.70	$14.92	$14.92	2,653,693
2023-03-20	$14.92	$14.93	$14.37	$14.60	$14.60	3,293,957
2023-03-17	$14.65	$15.09	$14.48	$14.79	$14.79	7,375,738
2023-03-16	$14.78	$14.96	$13.97	$14.66	$14.66	2,518,543
2023-03-15	$14.65	$14.84	$14.02	$14.79	$14.79	2,827,921
2023-03-14	$15.38	$15.56	$14.50	$14.88	$14.88	3,029,660
2023-03-13	$13.90	$15.53	$13.77	$15.06	$15.06	5,256,356
2023-03-10	$15.90	$15.90	$13.43	$14.08	$14.08	9,808,272
2023-03-09	$17.62	$17.81	$16.63	$16.73	$16.73	2,628,404
2023-03-08	$17.33	$17.62	$17.07	$17.47	$17.47	2,645,738
2023-03-07	$17.56	$18.10	$17.32	$17.43	$17.43	3,260,921
2023-03-06	$17.23	$17.51	$16.90	$17.48	$17.48	2,887,127
2023-03-03	$16.02	$17.35	$15.85	$17.17	$17.17	3,631,739
2023-03-02	$14.99	$15.99	$14.94	$15.87	$15.87	2,212,304
2023-03-01	$16.15	$16.21	$15.01	$15.32	$15.32	4,182,968
2023-02-28	$14.79	$16.78	$14.30	$16.02	$16.02	4,423,455
2023-02-27	$16.00	$16.08	$15.45	$15.93	$15.93	4,449,126
2023-02-24	$16.04	$16.23	$15.62	$15.70	$15.70	3,456,437
2023-02-23	$16.97	$17.00	$16.18	$16.45	$16.45	3,082,161
2023-02-22	$16.40	$16.94	$16.31	$16.90	$16.90	3,109,336
2023-02-21	$17.53	$17.75	$16.20	$16.27	$16.27	5,113,512
2023-02-17	$18.32	$18.38	$17.71	$18.04	$18.04	2,522,144
2023-02-16	$19.00	$19.11	$18.13	$18.29	$18.29	4,856,561
2023-02-15	$18.81	$19.59	$18.55	$19.34	$19.34	3,975,651
2023-02-14	$18.04	$19.12	$17.86	$19.00	$19.00	5,137,914
2023-02-13	$17.90	$18.57	$17.37	$18.39	$18.39	2,948,535
2023-02-10	$17.55	$18.10	$16.94	$17.90	$17.90	3,956,461
2023-02-09	$18.06	$18.36	$17.34	$17.52	$17.52	3,457,567
2023-02-08	$18.53	$18.96	$17.59	$17.90	$17.90	3,198,140
2023-02-07	$18.73	$19.12	$17.53	$18.43	$18.43	4,449,972
2023-02-06	$17.51	$18.68	$16.91	$18.48	$18.48	4,008,136
2023-02-03	$17.47	$18.31	$17.11	$17.36	$17.36	4,344,383
2023-02-02	$16.85	$18.16	$16.75	$17.97	$17.97	6,956,988
2023-02-01	$15.23	$17.28	$15.07	$16.77	$16.77	9,073,521
2023-01-31	$14.55	$15.37	$14.49	$15.23	$15.23	3,804,023
2023-01-30	$14.43	$14.80	$14.18	$14.50	$14.50	2,667,926
2023-01-27	$14.10	$14.85	$13.71	$14.63	$14.63	3,994,391
2023-01-26	$14.48	$14.53	$13.71	$14.15	$14.15	3,833,868
2023-01-25	$14.04	$14.67	$13.88	$14.23	$14.23	4,235,417
2023-01-24	$13.18	$14.67	$12.87	$14.47	$14.47	7,569,003
2023-01-23	$12.34	$12.70	$12.06	$12.69	$12.69	3,104,358
2023-01-20	$12.00	$12.40	$11.80	$12.34	$12.34	3,915,769
2023-01-19	$11.81	$12.25	$11.65	$11.82	$11.82	2,800,040
2023-01-18	$13.00	$13.15	$11.88	$11.91	$11.91	4,464,284
2023-01-17	$13.43	$13.58	$12.77	$12.88	$12.88	4,672,962
2023-01-13	$12.99	$13.90	$12.99	$13.63	$13.63	5,242,483
2023-01-12	$13.23	$13.34	$12.65	$13.20	$13.20	5,413,339
2023-01-11	$12.05	$13.88	$11.91	$13.12	$13.12	9,228,944
2023-01-10	$11.57	$12.09	$11.32	$12.07	$12.07	5,376,701
2023-01-09	$11.07	$12.35	$10.84	$11.65	$11.65	9,496,647
2023-01-06	$10.25	$11.08	$10.05	$10.80	$10.80	5,532,524
2023-01-05	$10.56	$10.64	$10.00	$10.23	$10.23	6,395,217
2023-01-04	$11.70	$11.70	$10.48	$10.72	$10.72	9,109,148
2023-01-03	$12.05	$12.24	$11.27	$11.57	$11.57	9,038,743
2022-12-30	$10.91	$11.88	$10.41	$11.83	$11.83	23,156,744
2022-12-29	$9.18	$11.12	$8.71	$10.40	$10.40	32,775,451
2022-12-28	$7.90	$11.48	$6.88	$8.46	$8.46	31,685,850
2022-12-27	$8.19	$8.42	$7.77	$7.82	$7.82	4,984,685
2022-12-23	$8.68	$8.71	$7.76	$8.12	$8.12	3,884,848
2022-12-22	$8.80	$8.86	$8.14	$8.58	$8.58	3,430,586
2022-12-21	$8.68	$9.53	$8.55	$8.83	$8.83	4,526,732
2022-12-20	$7.97	$8.67	$7.88	$8.58	$8.58	3,167,344
2022-12-19	$8.05	$8.17	$7.62	$8.04	$8.04	3,249,268
2022-12-16	$8.46	$8.59	$7.50	$7.92	$7.92	9,655,680
2022-12-15	$8.97	$9.07	$8.55	$8.62	$8.62	3,453,809
2022-12-14	$9.06	$9.33	$8.81	$9.15	$9.15	3,328,501
2022-12-13	$8.94	$9.12	$8.48	$9.06	$9.06	3,290,439
2022-12-12	$7.56	$8.68	$7.41	$8.56	$8.56	5,127,002
2022-12-09	$8.20	$8.34	$7.48	$7.52	$7.52	4,501,462
2022-12-08	$8.46	$8.72	$8.13	$8.20	$8.20	2,222,986
2022-12-07	$8.27	$8.52	$8.02	$8.31	$8.31	1,855,114
2022-12-06	$8.20	$8.57	$8.04	$8.37	$8.37	2,347,870
2022-12-05	$8.73	$8.78	$8.08	$8.16	$8.16	3,698,105
2022-12-02	$7.98	$8.83	$7.65	$8.77	$8.77	3,452,508
2022-12-01	$8.88	$8.88	$7.80	$8.02	$8.02	3,615,041
2022-11-30	$8.19	$8.85	$8.13	$8.82	$8.82	3,138,799
2022-11-29	$8.00	$8.28	$7.90	$8.13	$8.13	1,810,563
2022-11-28	$8.12	$8.34	$7.93	$7.98	$7.98	1,664,307
2022-11-25	$8.02	$8.25	$7.95	$8.11	$8.11	609,458
2022-11-23	$8.13	$8.31	$8.08	$8.17	$8.17	1,570,560
2022-11-22	$8.34	$8.34	$7.65	$8.13	$8.13	2,119,531
2022-11-21	$7.84	$8.44	$7.71	$8.29	$8.29	2,751,342
2022-11-18	$8.57	$8.57	$7.55	$7.97	$7.97	2,879,933
2022-11-17	$8.28	$8.59	$8.08	$8.32	$8.32	1,756,716
2022-11-16	$8.61	$8.93	$8.28	$8.46	$8.46	2,425,050
2022-11-15	$9.23	$9.50	$8.71	$8.81	$8.81	3,492,352
2022-11-14	$9.35	$9.70	$8.69	$8.71	$8.71	3,786,042
2022-11-11	$8.34	$9.60	$8.30	$9.34	$9.34	6,969,668
2022-11-10	$5.83	$8.84	$5.82	$8.43	$8.43	13,105,359
2022-11-09	$5.50	$5.65	$5.16	$5.16	$5.16	2,479,818
2022-11-08	$5.83	$5.92	$5.54	$5.61	$5.61	2,255,059
2022-11-07	$5.84	$6.06	$5.59	$5.66	$5.66	1,220,582
2022-11-04	$5.97	$6.04	$5.47	$5.84	$5.84	1,964,258
2022-11-03	$5.93	$6.28	$5.78	$5.88	$5.88	1,552,444
2022-11-02	$6.25	$6.52	$5.88	$6.02	$6.02	2,368,912
2022-11-01	$5.98	$6.36	$5.90	$6.28	$6.28	3,313,890
2022-10-31	$5.68	$5.90	$5.51	$5.82	$5.82	2,308,684
2022-10-28	$5.37	$5.74	$5.19	$5.72	$5.72	2,067,185
2022-10-27	$5.62	$5.74	$5.24	$5.31	$5.31	2,464,263
2022-10-26	$5.33	$5.92	$5.33	$5.53	$5.53	2,024,411
2022-10-25	$5.18	$5.53	$5.18	$5.38	$5.38	2,620,130
2022-10-24	$5.24	$5.25	$4.88	$5.09	$5.09	1,779,686
2022-10-21	$5.01	$5.23	$4.86	$5.21	$5.21	2,025,882
2022-10-20	$5.10	$5.41	$4.98	$5.01	$5.01	1,999,903
2022-10-19	$5.58	$5.71	$5.05	$5.13	$5.13	3,780,075
2022-10-18	$6.15	$6.21	$5.57	$5.71	$5.71	2,654,957
2022-10-17	$5.75	$6.02	$5.51	$5.96	$5.96	2,283,984
2022-10-14	$5.82	$5.88	$5.40	$5.43	$5.43	1,725,349
2022-10-13	$5.40	$5.78	$5.33	$5.72	$5.72	1,654,320
2022-10-12	$5.38	$5.71	$5.23	$5.69	$5.69	1,795,946
2022-10-11	$5.20	$5.59	$5.01	$5.37	$5.37	2,734,244
2022-10-10	$5.63	$5.63	$5.21	$5.22	$5.22	1,991,740
2022-10-07	$5.96	$6.03	$5.64	$5.66	$5.66	2,445,073
2022-10-06	$6.20	$6.37	$6.00	$6.15	$6.15	1,674,051
2022-10-05	$6.24	$6.43	$5.93	$6.26	$6.26	2,041,394
2022-10-04	$6.17	$6.51	$6.13	$6.44	$6.44	2,857,965
2022-10-03	$6.02	$6.35	$5.82	$6.00	$6.00	2,123,531
2022-09-30	$5.94	$6.42	$5.86	$5.92	$5.92	2,055,839
2022-09-29	$6.35	$6.38	$5.94	$5.99	$5.99	2,460,033
2022-09-28	$6.19	$6.59	$6.10	$6.49	$6.49	2,720,248
2022-09-27	$5.77	$6.14	$5.74	$6.00	$6.00	2,488,909
2022-09-26	$5.72	$6.19	$5.55	$5.58	$5.58	2,024,245
2022-09-23	$6.00	$6.08	$5.55	$5.74	$5.74	2,584,514
2022-09-22	$6.22	$6.23	$5.98	$6.09	$6.09	2,121,778
2022-09-21	$6.65	$6.73	$6.25	$6.29	$6.29	1,834,213
2022-09-20	$6.65	$6.86	$6.52	$6.59	$6.59	1,490,553
2022-09-19	$6.69	$6.87	$6.44	$6.73	$6.73	2,117,426
2022-09-16	$7.10	$7.14	$6.61	$6.79	$6.79	6,438,536
2022-09-15	$7.01	$7.55	$6.98	$7.30	$7.30	2,221,385
2022-09-14	$6.83	$7.11	$6.41	$7.08	$7.08	3,033,490
2022-09-13	$7.33	$7.38	$6.63	$6.85	$6.85	3,971,625
2022-09-12	$7.19	$7.74	$7.05	$7.60	$7.60	2,684,744
2022-09-09	$7.01	$7.26	$6.81	$7.21	$7.21	2,059,764
2022-09-08	$6.60	$7.08	$6.58	$6.95	$6.95	1,899,271
2022-09-07	$5.81	$6.86	$5.69	$6.80	$6.80	3,154,622
2022-09-06	$6.66	$6.80	$5.68	$5.82	$5.82	3,128,841
2022-09-02	$7.46	$7.50	$6.78	$6.80	$6.80	1,960,685
2022-09-01	$7.07	$7.38	$6.74	$7.36	$7.36	2,124,504
2022-08-31	$6.90	$7.24	$6.90	$7.13	$7.13	2,092,039
2022-08-30	$6.73	$6.93	$6.35	$6.77	$6.77	2,566,133
2022-08-29	$6.56	$6.81	$6.43	$6.59	$6.59	1,841,070
2022-08-26	$7.71	$7.73	$6.64	$6.76	$6.76	2,648,374
2022-08-25	$7.58	$7.79	$7.38	$7.63	$7.63	1,782,147
2022-08-24	$6.84	$7.53	$6.79	$7.48	$7.48	2,404,403
2022-08-23	$6.74	$6.98	$6.63	$6.81	$6.81	2,045,462
2022-08-22	$6.90	$7.11	$6.41	$6.67	$6.67	2,557,821
2022-08-19	$7.11	$7.32	$6.90	$6.99	$6.99	2,181,289
2022-08-18	$7.48	$7.49	$6.91	$7.31	$7.31	2,055,114
2022-08-17	$7.60	$7.82	$7.36	$7.43	$7.43	1,966,735
2022-08-16	$8.43	$8.43	$7.74	$7.78	$7.78	3,009,944
2022-08-15	$8.30	$8.65	$8.12	$8.40	$8.40	2,358,434
2022-08-12	$7.68	$8.53	$7.62	$8.31	$8.31	4,234,901
2022-08-11	$7.96	$8.50	$7.44	$7.52	$7.52	3,702,116
2022-08-10	$7.70	$8.23	$7.47	$7.96	$7.96	3,581,354
2022-08-09	$7.44	$7.76	$7.18	$7.44	$7.44	4,027,070
2022-08-08	$6.48	$7.56	$6.41	$7.52	$7.52	5,599,030
2022-08-05	$6.24	$6.26	$5.43	$6.23	$6.23	5,386,164
2022-08-04	$6.10	$6.54	$6.09	$6.45	$6.45	2,616,354
2022-08-03	$5.79	$6.34	$5.79	$6.06	$6.06	2,109,857
2022-08-02	$5.53	$5.92	$5.42	$5.76	$5.76	1,813,419
2022-08-01	$5.93	$6.01	$5.51	$5.54	$5.54	2,673,303
2022-07-29	$6.34	$6.39	$5.85	$5.99	$5.99	2,205,403
2022-07-28	$6.61	$6.69	$6.16	$6.39	$6.39	1,695,439
2022-07-27	$6.30	$6.73	$6.14	$6.65	$6.65	2,342,939
2022-07-26	$6.38	$6.54	$6.06	$6.26	$6.26	2,170,171
2022-07-25	$6.23	$6.48	$6.05	$6.45	$6.45	1,634,034
2022-07-22	$6.77	$6.89	$6.20	$6.24	$6.24	3,463,026
2022-07-21	$6.84	$6.88	$6.46	$6.66	$6.66	1,506,180
2022-07-20	$6.44	$7.11	$6.30	$6.86	$6.86	3,438,016
2022-07-19	$5.92	$6.36	$5.72	$6.30	$6.30	2,763,933
2022-07-18	$6.29	$6.77	$5.84	$5.90	$5.90	2,856,513
2022-07-15	$6.31	$6.32	$5.57	$6.20	$6.20	2,699,632
2022-07-14	$6.00	$6.57	$5.82	$6.17	$6.17	3,248,026
2022-07-13	$5.44	$6.18	$5.43	$6.08	$6.08	2,719,441
2022-07-12	$5.20	$5.67	$5.00	$5.63	$5.63	2,518,831
2022-07-11	$5.56	$5.66	$5.10	$5.19	$5.19	2,874,795
2022-07-08	$5.43	$5.64	$5.39	$5.63	$5.63	1,608,245
2022-07-07	$5.28	$5.71	$5.23	$5.53	$5.53	2,388,644
2022-07-06	$5.26	$5.51	$5.09	$5.29	$5.29	2,944,510
2022-07-05	$4.44	$5.26	$4.42	$5.25	$5.25	4,724,978
2022-07-01	$4.23	$4.58	$4.22	$4.57	$4.57	2,336,284
2022-06-30	$4.27	$4.34	$3.98	$4.25	$4.25	1,882,965
2022-06-29	$4.08	$4.37	$3.97	$4.32	$4.32	2,586,629
2022-06-28	$4.37	$4.38	$3.96	$4.06	$4.06	2,330,475
2022-06-27	$4.34	$4.45	$4.18	$4.34	$4.34	1,997,999
2022-06-24	$4.73	$4.78	$4.24	$4.40	$4.40	2,658,582
2022-06-23	$4.44	$4.63	$4.32	$4.63	$4.63	4,840,425
2022-06-22	$4.17	$4.60	$4.15	$4.39	$4.39	2,774,697
2022-06-21	$4.14	$4.57	$4.14	$4.30	$4.30	3,817,452
2022-06-17	$3.76	$4.24	$3.70	$4.04	$4.04	9,082,972
2022-06-16	$3.71	$3.81	$3.48	$3.74	$3.74	3,392,640
2022-06-15	$3.91	$4.01	$3.63	$3.87	$3.87	4,283,355
2022-06-14	$4.14	$4.19	$3.68	$3.85	$3.85	4,145,346
2022-06-13	$4.40	$4.53	$4.06	$4.13	$4.13	3,872,018
2022-06-10	$4.83	$4.96	$4.45	$4.59	$4.59	2,891,264
2022-06-09	$5.10	$5.25	$4.83	$4.84	$4.84	4,695,600
2022-06-08	$4.16	$5.09	$4.12	$5.01	$5.01	7,084,554
2022-06-07	$3.93	$4.26	$3.90	$4.22	$4.22	3,873,503
2022-06-06	$4.36	$4.45	$3.89	$3.95	$3.95	3,418,453
2022-06-03	$4.13	$4.61	$4.05	$4.40	$4.40	3,974,546
2022-06-02	$3.91	$4.19	$3.74	$4.10	$4.10	5,328,623
2022-06-01	$4.34	$4.58	$3.83	$3.91	$3.91	7,038,824
2022-05-31	$5.05	$5.09	$4.39	$4.42	$4.42	4,834,485
2022-05-27	$5.07	$5.26	$4.74	$5.17	$5.17	3,397,205
2022-05-26	$4.99	$5.26	$4.83	$5.05	$5.05	2,014,155
2022-05-25	$4.86	$5.02	$4.73	$4.99	$4.99	2,513,183
2022-05-24	$5.31	$5.38	$4.85	$4.90	$4.90	2,469,412
2022-05-23	$5.47	$5.58	$5.26	$5.44	$5.44	2,532,711
2022-05-20	$5.84	$6.10	$4.81	$5.39	$5.39	4,946,024
2022-05-19	$6.09	$6.25	$5.75	$6.04	$6.04	3,802,812
2022-05-18	$6.52	$6.78	$6.07	$6.10	$6.10	2,396,295
2022-05-17	$6.72	$6.97	$6.60	$6.82	$6.82	2,690,378
2022-05-16	$6.49	$6.78	$6.36	$6.47	$6.47	1,895,399
2022-05-13	$6.27	$6.66	$6.20	$6.50	$6.50	3,047,446
2022-05-12	$5.56	$6.16	$5.51	$6.04	$6.04	2,957,425
2022-05-11	$6.67	$6.67	$5.58	$5.71	$5.71	3,649,747
2022-05-10	$6.86	$7.19	$6.11	$6.46	$6.46	2,847,150
2022-05-09	$6.89	$7.10	$6.37	$6.41	$6.41	2,536,539
2022-05-06	$7.33	$7.44	$6.97	$7.08	$7.08	2,323,268
2022-05-05	$7.67	$7.76	$7.28	$7.52	$7.52	2,166,805
2022-05-04	$7.51	$7.94	$7.10	$7.86	$7.86	2,472,160
2022-05-03	$7.46	$7.70	$7.15	$7.47	$7.47	1,787,534
2022-05-02	$6.97	$7.80	$6.91	$7.55	$7.55	3,000,150
2022-04-29	$6.66	$7.29	$6.65	$6.94	$6.94	2,597,086
2022-04-28	$6.74	$6.81	$6.17	$6.71	$6.71	2,086,974
2022-04-27	$6.71	$6.86	$6.50	$6.55	$6.55	2,336,739
2022-04-26	$7.33	$7.46	$6.71	$6.74	$6.74	2,631,329
2022-04-25	$7.10	$7.57	$7.02	$7.47	$7.47	1,911,635
2022-04-22	$7.37	$7.57	$7.00	$7.13	$7.13	1,939,386
2022-04-21	$7.74	$8.04	$7.42	$7.42	$7.42	2,903,375
2022-04-20	$7.38	$7.83	$7.14	$7.69	$7.69	2,840,130
2022-04-19	$6.76	$7.35	$6.74	$7.26	$7.26	5,155,456
2022-04-18	$6.03	$7.17	$6.02	$6.92	$6.92	14,024,391
2022-04-14	$9.54	$9.63	$8.82	$8.85	$8.85	2,733,613
2022-04-13	$9.40	$9.79	$9.10	$9.67	$9.67	1,775,756
2022-04-12	$9.22	$9.73	$9.09	$9.27	$9.27	1,229,868
2022-04-11	$9.04	$9.41	$8.86	$9.11	$9.11	1,426,124
2022-04-08	$9.75	$9.91	$9.17	$9.26	$9.26	1,518,516
2022-04-07	$10.15	$10.42	$9.61	$9.71	$9.71	1,564,321
2022-04-06	$10.25	$10.63	$10.14	$10.49	$10.49	1,349,810
2022-04-05	$10.63	$10.87	$10.42	$10.47	$10.47	1,912,426
2022-04-04	$10.12	$10.67	$10.11	$10.66	$10.66	2,643,860
2022-04-01	$9.57	$10.11	$9.42	$10.08	$10.08	1,638,933
2022-03-31	$9.88	$10.09	$9.49	$9.51	$9.51	1,762,941
2022-03-30	$10.47	$10.70	$9.73	$9.82	$9.82	1,515,606
2022-03-29	$10.09	$10.75	$10.02	$10.56	$10.56	2,345,062
2022-03-28	$9.98	$10.30	$9.55	$9.93	$9.93	1,441,033
2022-03-25	$10.29	$10.34	$9.92	$9.97	$9.97	1,517,789
2022-03-24	$10.09	$10.39	$9.84	$10.33	$10.33	1,270,552
2022-03-23	$10.09	$10.58	$9.89	$9.96	$9.96	1,312,539
2022-03-22	$9.70	$10.27	$9.69	$10.22	$10.22	1,692,984
2022-03-21	$9.98	$10.25	$9.50	$9.70	$9.70	1,951,844
2022-03-18	$9.65	$10.28	$9.62	$10.15	$10.15	9,549,745
2022-03-17	$8.52	$9.69	$8.35	$9.68	$9.68	2,204,476
2022-03-16	$8.16	$8.83	$8.05	$8.81	$8.81	3,009,170
2022-03-15	$7.88	$8.21	$7.73	$7.99	$7.99	2,153,599
2022-03-14	$8.61	$8.84	$7.79	$7.81	$7.81	2,838,370
2022-03-11	$9.11	$9.25	$8.80	$8.80	$8.80	1,253,860
2022-03-10	$8.85	$9.23	$8.65	$9.01	$9.01	1,354,013
2022-03-09	$8.75	$9.17	$8.66	$9.13	$9.13	1,790,783
2022-03-08	$8.71	$8.93	$8.20	$8.49	$8.49	1,336,843
2022-03-07	$8.88	$9.15	$8.49	$8.67	$8.67	1,800,220
2022-03-04	$9.35	$9.53	$8.70	$8.77	$8.77	1,967,028
2022-03-03	$10.58	$10.58	$9.25	$9.35	$9.35	2,673,544
2022-03-02	$10.40	$10.82	$10.09	$10.33	$10.33	1,911,764
2022-03-01	$10.00	$10.59	$9.90	$10.29	$10.29	2,154,169
2022-02-28	$9.92	$10.27	$9.61	$9.87	$9.87	1,563,962
2022-02-25	$9.94	$10.00	$9.47	$9.90	$9.90	1,611,825
2022-02-24	$9.03	$9.88	$8.97	$9.84	$9.84	2,665,645
2022-02-23	$10.17	$10.23	$9.42	$9.43	$9.43	1,470,605
2022-02-22	$10.34	$10.50	$10.04	$10.07	$10.07	1,511,508
2022-02-18	$10.70	$11.03	$10.48	$10.54	$10.54	1,297,583
2022-02-17	$11.17	$11.46	$10.60	$10.83	$10.83	1,782,870
2022-02-16	$11.00	$11.47	$10.69	$11.23	$11.23	1,896,191
2022-02-15	$10.23	$11.07	$10.16	$10.93	$10.93	1,895,186
2022-02-14	$10.27	$10.34	$9.89	$9.98	$9.98	1,444,493
2022-02-11	$10.45	$10.88	$10.11	$10.35	$10.35	1,702,504
2022-02-10	$10.46	$11.12	$10.19	$10.39	$10.39	3,477,263
2022-02-09	$10.66	$11.25	$10.63	$10.84	$10.84	1,751,267
2022-02-08	$10.22	$10.73	$9.97	$10.58	$10.58	1,927,030
2022-02-07	$10.20	$10.59	$10.03	$10.21	$10.21	2,051,930
2022-02-04	$10.04	$10.34	$9.83	$10.15	$10.15	2,880,222
2022-02-03	$10.89	$11.07	$9.87	$10.14	$10.14	6,065,897
2022-02-02	$11.68	$11.69	$10.80	$10.98	$10.98	2,073,409
2022-02-01	$11.75	$12.54	$11.16	$11.77	$11.77	3,324,977
2022-01-31	$9.89	$11.76	$9.81	$11.57	$11.57	5,501,029
2022-01-28	$8.46	$9.73	$8.28	$9.73	$9.73	8,898,042
2022-01-27	$14.13	$14.62	$8.05	$8.27	$8.27	18,050,276
2022-01-26	$15.10	$15.26	$13.72	$13.90	$13.90	1,705,562
2022-01-25	$14.10	$15.12	$13.62	$14.76	$14.76	1,723,111
2022-01-24	$13.50	$14.57	$12.90	$14.46	$14.46	2,479,943
2022-01-21	$13.86	$14.41	$13.51	$13.57	$13.57	1,712,408
2022-01-20	$14.63	$15.07	$13.95	$14.00	$14.00	1,957,601
2022-01-19	$14.28	$14.60	$13.97	$14.25	$14.25	2,233,312
2022-01-18	$15.27	$15.55	$14.16	$14.18	$14.18	1,723,397
2022-01-14	$15.34	$15.85	$15.03	$15.69	$15.69	1,528,033
2022-01-13	$15.70	$16.19	$15.21	$15.41	$15.41	1,742,531
2022-01-12	$17.06	$17.20	$15.58	$15.68	$15.68	1,785,656
2022-01-11	$17.23	$17.54	$16.77	$16.88	$16.88	2,029,179
2022-01-10	$17.13	$17.48	$16.64	$17.36	$17.36	2,035,314
2022-01-07	$17.85	$18.39	$17.37	$17.52	$17.52	999,222
2022-01-06	$17.48	$18.58	$16.97	$17.96	$17.96	1,938,194
2022-01-05	$19.08	$19.49	$17.41	$17.51	$17.51	1,670,594
2022-01-04	$20.29	$20.29	$18.72	$19.09	$19.09	2,223,191
2022-01-03	$19.13	$20.69	$18.73	$20.45	$20.45	2,180,067
2021-12-31	$19.23	$19.75	$18.96	$19.00	$19.00	1,435,167
2021-12-30	$19.24	$20.26	$19.16	$19.35	$19.35	1,483,789
2021-12-29	$18.88	$19.24	$18.65	$19.24	$19.24	896,802
2021-12-28	$18.72	$19.65	$18.72	$19.03	$19.03	1,016,530
2021-12-27	$19.39	$19.40	$18.45	$18.65	$18.65	856,107
2021-12-23	$18.40	$19.56	$18.19	$19.39	$19.39	1,166,403
2021-12-22	$17.87	$18.38	$17.32	$18.35	$18.35	907,443
2021-12-21	$17.52	$18.00	$17.42	$17.96	$17.96	1,375,347
2021-12-20	$17.77	$18.07	$16.93	$17.45	$17.45	1,822,510
2021-12-17	$15.66	$18.48	$15.51	$18.24	$18.24	5,430,972
2021-12-16	$16.98	$17.16	$15.50	$15.82	$15.82	1,472,734
2021-12-15	$15.60	$16.76	$15.28	$16.72	$16.72	1,989,350
2021-12-14	$16.02	$16.41	$15.53	$15.59	$15.59	1,381,215
2021-12-13	$17.00	$17.15	$15.64	$16.09	$16.09	1,833,258
2021-12-10	$16.88	$17.60	$16.42	$16.57	$16.57	1,545,006
2021-12-09	$17.91	$17.93	$16.66	$16.69	$16.69	1,539,584
2021-12-08	$17.56	$18.54	$17.25	$18.04	$18.04	1,561,947
2021-12-07	$16.76	$18.49	$16.70	$17.47	$17.47	2,174,874
2021-12-06	$15.73	$16.43	$14.90	$16.30	$16.30	2,072,528
2021-12-03	$16.77	$16.78	$15.18	$15.64	$15.64	2,634,023
2021-12-02	$15.70	$17.00	$15.69	$16.78	$16.78	2,366,192
2021-12-01	$14.55	$16.68	$14.48	$15.69	$15.69	5,665,926
2021-11-30	$13.47	$15.28	$12.62	$15.20	$15.20	22,032,594
2021-11-29	$24.06	$24.90	$23.26	$23.36	$23.36	816,055
2021-11-26	$25.36	$25.57	$23.69	$23.98	$23.98	898,209
2021-11-24	$24.29	$25.60	$23.86	$25.41	$25.41	727,480
2021-11-23	$23.55	$24.64	$22.90	$24.51	$24.51	1,429,473
2021-11-22	$24.46	$24.64	$23.50	$23.75	$23.75	1,622,344
2021-11-19	$24.70	$25.19	$24.20	$24.41	$24.41	1,339,793
2021-11-18	$27.22	$27.63	$22.69	$24.86	$24.86	2,824,992
2021-11-17	$26.64	$27.70	$26.51	$27.18	$27.18	1,164,151
2021-11-16	$26.70	$26.94	$25.50	$26.64	$26.64	1,908,960
2021-11-15	$28.75	$29.85	$26.51	$27.05	$27.05	3,640,693
2021-11-12	$33.43	$33.45	$31.43	$31.78	$31.78	991,059
2021-11-11	$33.20	$33.87	$32.95	$33.17	$33.17	502,338
2021-11-10	$34.37	$34.86	$33.14	$33.25	$33.25	787,541
2021-11-09	$34.87	$35.50	$34.55	$34.67	$34.67	857,014
2021-11-08	$35.62	$35.94	$34.38	$34.80	$34.80	1,000,783
2021-11-05	$35.02	$35.85	$34.22	$35.51	$35.51	1,530,684
2021-11-04	$32.13	$35.01	$31.93	$34.85	$34.85	1,546,830
2021-11-03	$32.77	$33.43	$32.44	$32.91	$32.91	1,286,163
2021-11-02	$32.73	$32.85	$31.41	$32.77	$32.77	865,992
2021-11-01	$31.35	$32.91	$31.04	$32.73	$32.73	1,059,424
2021-10-29	$31.67	$32.16	$31.13	$31.22	$31.22	637,437
2021-10-28	$31.10	$31.62	$30.75	$31.58	$31.58	593,276
2021-10-27	$31.80	$32.03	$31.01	$31.06	$31.06	493,558
2021-10-26	$32.44	$32.58	$31.65	$31.74	$31.74	545,627
2021-10-25	$31.51	$32.54	$31.35	$32.13	$32.13	580,579
2021-10-22	$31.47	$31.59	$30.92	$31.40	$31.40	603,272
2021-10-21	$32.02	$32.45	$31.74	$31.81	$31.81	485,383
2021-10-20	$31.88	$32.10	$31.14	$31.88	$31.88	683,039
2021-10-19	$33.01	$33.47	$31.72	$31.88	$31.88	793,722
2021-10-18	$32.90	$33.62	$32.66	$32.78	$32.78	587,920
2021-10-15	$34.52	$34.60	$33.27	$33.31	$33.31	726,215
2021-10-14	$33.07	$34.13	$33.07	$33.95	$33.95	827,444
2021-10-13	$32.65	$32.93	$32.32	$32.80	$32.80	725,743
2021-10-12	$32.14	$32.94	$31.91	$32.61	$32.61	492,601
2021-10-11	$32.22	$32.38	$31.60	$32.02	$32.02	631,616
2021-10-08	$31.52	$31.88	$31.18	$31.55	$31.55	502,713
2021-10-07	$31.22	$31.95	$31.00	$31.52	$31.52	605,994
2021-10-06	$31.63	$32.20	$30.72	$31.14	$31.14	1,093,906
2021-10-05	$32.24	$33.17	$32.19	$32.36	$32.36	802,401
2021-10-04	$33.41	$33.64	$31.95	$32.21	$32.21	974,535
2021-10-01	$33.13	$33.75	$32.11	$33.71	$33.71	881,097
2021-09-30	$33.64	$34.69	$33.23	$33.28	$33.28	771,298
2021-09-29	$33.27	$33.99	$32.73	$33.57	$33.57	918,869
2021-09-28	$34.03	$34.39	$32.85	$33.04	$33.04	1,167,045
2021-09-27	$32.42	$34.94	$32.39	$34.52	$34.52	1,485,241
2021-09-24	$32.92	$33.31	$32.01	$32.16	$32.16	957,417
2021-09-23	$32.00	$33.11	$31.55	$33.08	$33.08	978,436
2021-09-22	$31.06	$31.95	$30.63	$31.83	$31.83	758,453
2021-09-21	$30.76	$31.60	$30.43	$31.06	$31.06	1,496,490
2021-09-20	$30.08	$31.19	$29.90	$30.70	$30.70	1,334,821
2021-09-17	$30.69	$31.41	$29.93	$31.28	$31.28	2,788,926
2021-09-16	$29.61	$30.78	$29.11	$30.63	$30.63	1,099,234
2021-09-15	$29.80	$30.41	$29.70	$29.90	$29.90	1,081,867
2021-09-14	$30.00	$30.94	$29.32	$29.80	$29.80	1,191,690
2021-09-13	$29.88	$30.58	$28.75	$30.08	$30.08	1,085,602
2021-09-10	$30.57	$30.77	$29.59	$29.79	$29.79	980,586
2021-09-09	$29.15	$30.73	$29.02	$30.47	$30.47	885,393
2021-09-08	$29.83	$30.10	$29.19	$29.41	$29.41	1,226,142
2021-09-07	$30.00	$30.50	$29.66	$30.09	$30.09	1,957,716
2021-09-03	$30.00	$31.82	$29.25	$30.17	$30.17	2,154,707
2021-09-02	$29.43	$30.27	$28.76	$30.17	$30.17	1,354,505
2021-09-01	$27.12	$29.58	$26.91	$29.46	$29.46	1,943,673
2021-08-31	$26.86	$27.64	$26.39	$27.07	$27.07	2,843,369
2021-08-30	$27.50	$27.67	$26.41	$26.71	$26.71	1,339,593
2021-08-27	$25.74	$27.56	$25.45	$27.07	$27.07	2,747,875
2021-08-26	$25.79	$26.49	$25.18	$25.20	$25.20	1,247,471
2021-08-25	$25.63	$26.39	$25.47	$25.93	$25.93	1,160,751
2021-08-24	$26.44	$26.44	$25.06	$25.70	$25.70	1,693,292
2021-08-23	$24.54	$26.67	$24.54	$26.17	$26.17	2,674,058
2021-08-20	$22.31	$24.43	$22.20	$24.00	$24.00	2,551,240
2021-08-19	$22.03	$22.28	$21.16	$21.78	$21.78	2,243,941
2021-08-18	$22.39	$23.02	$21.73	$22.25	$22.25	983,921
2021-08-17	$22.01	$22.35	$21.06	$22.30	$22.30	2,179,191
2021-08-16	$22.81	$23.22	$22.18	$22.30	$22.30	1,744,205
2021-08-13	$22.86	$23.50	$22.61	$22.79	$22.79	2,441,390
2021-08-12	$22.16	$22.76	$21.22	$22.47	$22.47	2,159,552
2021-08-11	$22.22	$22.96	$21.73	$22.26	$22.26	1,867,928
2021-08-10	$23.65	$23.75	$22.06	$22.17	$22.17	2,194,876
2021-08-09	$23.55	$24.65	$23.33	$23.54	$23.54	1,488,198
2021-08-06	$24.57	$24.64	$23.32	$23.52	$23.52	1,885,688
2021-08-05	$24.25	$24.96	$23.25	$24.45	$24.45	3,005,453
2021-08-04	$25.20	$25.49	$24.02	$24.25	$24.25	3,531,338
2021-08-03	$27.51	$27.66	$25.26	$25.47	$25.47	4,314,098
2021-08-02	$32.27	$32.34	$26.28	$27.42	$27.42	8,580,849
2021-07-30	$35.50	$36.09	$34.91	$34.99	$34.99	617,665
2021-07-29	$36.77	$37.14	$35.51	$35.68	$35.68	549,677
2021-07-28	$34.53	$36.80	$34.39	$36.61	$36.61	719,461
2021-07-27	$35.14	$35.83	$33.34	$34.09	$34.09	1,111,350
2021-07-26	$37.92	$38.37	$35.12	$35.25	$35.25	1,071,619
2021-07-23	$38.26	$38.39	$37.47	$37.83	$37.83	525,318
2021-07-22	$38.13	$38.70	$37.45	$38.07	$38.07	561,468
2021-07-21	$37.97	$38.20	$37.30	$38.12	$38.12	600,538
2021-07-20	$36.94	$38.15	$36.68	$37.96	$37.96	853,588
2021-07-19	$36.21	$37.46	$35.75	$36.86	$36.86	638,382
2021-07-16	$37.64	$38.37	$36.84	$37.02	$37.02	712,727
2021-07-15	$36.75	$37.36	$35.99	$37.23	$37.23	952,847
2021-07-14	$38.84	$38.95	$37.00	$37.03	$37.03	723,790
2021-07-13	$39.25	$39.31	$38.37	$38.70	$38.70	540,800
2021-07-12	$40.17	$40.34	$38.95	$39.32	$39.32	599,424
2021-07-09	$39.00	$40.54	$38.58	$40.34	$40.34	681,649
2021-07-08	$36.72	$38.72	$36.40	$38.69	$38.69	637,608
2021-07-07	$38.96	$39.47	$37.26	$37.53	$37.53	534,385
2021-07-06	$40.40	$40.66	$38.67	$38.86	$38.86	728,589
2021-07-02	$40.90	$41.00	$39.67	$40.11	$40.11	761,041
2021-07-01	$38.45	$40.59	$38.45	$40.45	$40.45	862,637
2021-06-30	$37.50	$39.24	$36.85	$38.79	$38.79	747,225
2021-06-29	$39.41	$39.42	$37.54	$37.61	$37.61	891,877
2021-06-28	$39.90	$40.06	$38.88	$39.40	$39.40	684,850
2021-06-25	$39.07	$40.00	$38.98	$39.89	$39.89	1,983,943
2021-06-24	$38.12	$38.84	$37.99	$38.81	$38.81	851,147
2021-06-23	$37.59	$38.25	$37.41	$37.91	$37.91	683,975
2021-06-22	$37.75	$38.16	$37.21	$37.54	$37.54	891,628
2021-06-21	$37.75	$38.26	$36.98	$37.71	$37.71	958,717
2021-06-18	$37.27	$38.07	$37.03	$37.56	$37.56	1,922,910
2021-06-17	$36.39	$37.98	$36.05	$37.85	$37.85	881,681
2021-06-16	$37.41	$37.81	$35.88	$36.70	$36.70	848,766
2021-06-15	$38.21	$38.90	$36.87	$37.41	$37.41	950,334
2021-06-14	$38.00	$38.58	$37.77	$38.30	$38.30	1,118,537
2021-06-11	$37.88	$38.12	$37.22	$37.77	$37.77	863,430
2021-06-10	$37.31	$38.08	$36.74	$37.97	$37.97	972,281
2021-06-09	$37.48	$37.80	$37.05	$37.30	$37.30	575,373
2021-06-08	$37.64	$37.99	$36.03	$37.16	$37.16	1,241,165
2021-06-07	$35.36	$37.19	$35.30	$37.15	$37.15	1,575,841
2021-06-04	$34.67	$35.25	$34.21	$35.17	$35.17	921,264
2021-06-03	$34.13	$34.71	$33.59	$34.44	$34.44	1,009,920
2021-06-02	$34.32	$34.92	$33.70	$34.40	$34.40	978,715
2021-06-01	$35.00	$36.26	$34.22	$34.46	$34.46	1,264,211
2021-05-28	$33.92	$35.38	$33.92	$34.87	$34.87	1,261,677
2021-05-27	$34.25	$34.47	$33.10	$33.59	$33.59	2,389,385
2021-05-26	$33.92	$34.66	$33.36	$34.36	$34.36	1,132,162
2021-05-25	$34.75	$35.44	$33.28	$33.53	$33.53	2,026,802
2021-05-24	$34.07	$34.19	$33.00	$33.72	$33.72	1,074,504
2021-05-21	$33.30	$33.83	$32.81	$33.20	$33.20	1,892,299
2021-05-20	$32.60	$33.63	$32.30	$32.50	$32.50	1,434,964
2021-05-19	$33.37	$33.77	$32.38	$32.53	$32.53	1,139,777
2021-05-18	$34.25	$35.90	$33.17	$34.01	$34.01	1,491,226
2021-05-17	$33.68	$34.26	$33.20	$33.85	$33.85	1,049,958
2021-05-14	$34.30	$34.98	$33.53	$34.26	$34.26	1,591,905
2021-05-13	$36.60	$36.80	$33.35	$34.24	$34.24	2,003,496
2021-05-12	$37.01	$37.60	$36.17	$36.33	$36.33	1,828,477
2021-05-11	$36.42	$38.69	$35.56	$37.52	$37.52	1,831,914
2021-05-10	$39.12	$39.48	$37.69	$37.90	$37.90	1,483,868
2021-05-07	$40.33	$40.94	$39.82	$40.20	$40.20	1,030,872
2021-05-06	$41.05	$41.29	$37.40	$39.85	$39.85	1,971,501
2021-05-05	$41.24	$42.31	$40.66	$41.48	$41.48	910,489
2021-05-04	$42.75	$42.98	$40.50	$40.97	$40.97	1,360,733
2021-05-03	$45.25	$45.50	$43.24	$43.31	$43.31	1,247,763
2021-04-30	$43.59	$45.28	$43.40	$44.71	$44.71	1,615,795
2021-04-29	$43.77	$43.98	$42.54	$43.02	$43.02	762,415
2021-04-28	$42.57	$44.00	$42.11	$43.61	$43.61	736,383
2021-04-27	$44.65	$44.94	$42.33	$42.79	$42.79	2,279,709
2021-04-26	$42.86	$44.85	$42.12	$44.43	$44.43	1,650,251
2021-04-23	$41.61	$43.00	$41.17	$42.41	$42.41	1,331,849
2021-04-22	$41.02	$42.13	$40.15	$41.09	$41.09	1,187,692
2021-04-21	$39.00	$40.89	$38.72	$40.72	$40.72	1,965,741
2021-04-20	$41.96	$42.61	$39.65	$39.96	$39.96	2,409,859
2021-04-19	$45.01	$45.36	$42.21	$42.81	$42.81	1,826,569
2021-04-16	$47.90	$49.39	$44.39	$44.78	$44.78	3,970,257
2021-04-15	$45.15	$46.00	$44.66	$45.83	$45.83	1,525,292
2021-04-14	$44.56	$46.40	$44.52	$44.57	$44.57	1,005,218
2021-04-13	$44.37	$44.98	$43.20	$44.65	$44.65	638,770
2021-04-12	$44.80	$44.80	$43.30	$43.90	$43.90	744,829
2021-04-09	$46.73	$46.73	$44.40	$44.79	$44.79	866,574
2021-04-08	$46.17	$47.36	$46.00	$46.70	$46.70	634,491
2021-04-07	$46.76	$47.09	$45.72	$46.13	$46.13	1,166,980
2021-04-06	$47.83	$48.51	$46.72	$46.73	$46.73	1,498,358
2021-04-05	$49.87	$49.88	$47.24	$47.87	$47.87	1,406,476
2021-04-01	$48.93	$50.00	$48.44	$48.96	$48.96	1,422,126
2021-03-31	$45.38	$48.61	$45.20	$48.20	$48.20	3,299,027
2021-03-30	$43.00	$46.00	$42.32	$45.28	$45.28	1,062,361
2021-03-29	$45.41	$45.67	$42.68	$43.10	$43.10	1,048,678
2021-03-26	$46.79	$46.95	$43.73	$46.10	$46.10	1,084,977
2021-03-25	$44.35	$46.74	$43.82	$46.64	$46.64	1,392,438
2021-03-24	$48.73	$48.73	$45.24	$45.36	$45.36	1,663,926
2021-03-23	$49.85	$50.48	$48.17	$48.35	$48.35	1,316,838
2021-03-22	$48.97	$51.30	$48.33	$50.20	$50.20	2,036,068
2021-03-19	$46.48	$49.47	$46.33	$49.11	$49.11	3,638,095
2021-03-18	$47.61	$48.75	$46.01	$46.04	$46.04	838,508
2021-03-17	$46.39	$48.81	$45.75	$48.21	$48.21	846,603
2021-03-16	$48.20	$48.72	$46.42	$47.10	$47.10	1,063,151
2021-03-15	$49.76	$50.50	$47.68	$48.10	$48.10	1,175,426
2021-03-12	$49.58	$49.99	$47.25	$49.83	$49.83	1,163,748
2021-03-11	$47.31	$50.67	$47.00	$50.29	$50.29	1,585,894
2021-03-10	$44.87	$47.41	$44.50	$46.64	$46.64	1,088,281
2021-03-09	$42.30	$45.76	$42.30	$45.05	$45.05	1,626,444
2021-03-08	$43.42	$44.61	$41.47	$41.71	$41.71	1,334,668
2021-03-05	$41.90	$43.33	$38.45	$43.28	$43.28	2,138,677
2021-03-04	$42.95	$43.97	$40.84	$41.61	$41.61	1,843,358
2021-03-03	$44.60	$45.19	$42.54	$42.73	$42.73	1,532,935
2021-03-02	$44.91	$46.26	$44.53	$44.86	$44.86	1,285,195
2021-03-01	$44.41	$45.34	$43.96	$45.00	$45.00	930,424
2021-02-26	$44.23	$44.82	$42.42	$43.77	$43.77	1,194,077
2021-02-25	$44.65	$45.73	$42.90	$43.50	$43.50	1,052,804
2021-02-24	$44.71	$46.21	$44.28	$45.08	$45.08	864,412
2021-02-23	$43.56	$45.80	$43.04	$44.73	$44.73	1,610,265
2021-02-22	$46.96	$48.02	$44.65	$44.82	$44.82	1,291,476
2021-02-19	$46.50	$48.25	$46.36	$47.28	$47.28	1,000,185
2021-02-18	$45.59	$46.99	$45.10	$46.13	$46.13	1,129,499
2021-02-17	$46.53	$46.66	$44.31	$45.89	$45.89	1,591,035
2021-02-16	$48.50	$48.88	$46.73	$46.81	$46.81	1,589,403
2021-02-12	$48.50	$50.30	$47.79	$47.95	$47.95	1,388,383
2021-02-11	$50.27	$50.92	$48.55	$48.81	$48.81	879,525
2021-02-10	$51.50	$52.00	$49.03	$49.45	$49.45	1,451,749
2021-02-09	$52.38	$53.07	$51.10	$51.47	$51.47	1,862,829
2021-02-08	$56.25	$56.50	$51.71	$52.43	$52.43	2,838,955
2021-02-05	$50.94	$54.87	$49.40	$54.30	$54.30	3,924,628
2021-02-04	$48.87	$49.28	$47.70	$48.53	$48.53	1,126,555
2021-02-03	$49.00	$49.41	$47.39	$48.47	$48.47	943,862
2021-02-02	$49.44	$49.96	$48.83	$48.90	$48.90	1,048,385
2021-02-01	$49.07	$49.07	$47.62	$48.47	$48.47	1,152,427
2021-01-29	$47.66	$48.90	$46.52	$48.27	$48.27	1,191,081
2021-01-28	$46.81	$49.46	$46.50	$48.05	$48.05	1,375,912
2021-01-27	$49.03	$49.81	$46.28	$46.41	$46.41	1,647,579
2021-01-26	$50.28	$51.40	$49.50	$50.01	$50.01	1,813,755
2021-01-25	$49.81	$50.26	$48.59	$50.25	$50.25	925,936
2021-01-22	$47.09	$49.53	$46.79	$49.42	$49.42	1,384,778
2021-01-21	$50.45	$50.49	$47.20	$47.52	$47.52	1,648,495
2021-01-20	$51.01	$51.24	$49.35	$50.18	$50.18	913,009
2021-01-19	$50.81	$51.35	$49.14	$50.19	$50.19	1,614,145
2021-01-15	$51.03	$51.54	$48.56	$49.62	$49.62	1,810,862
2021-01-14	$53.12	$53.80	$51.06	$51.19	$51.19	1,607,580
2021-01-13	$52.01	$56.74	$51.96	$53.09	$53.09	3,290,889
2021-01-12	$52.50	$53.44	$52.06	$52.45	$52.45	1,041,737
2021-01-11	$52.50	$53.50	$51.31	$52.51	$52.51	1,227,693
2021-01-08	$55.11	$55.70	$52.40	$54.00	$54.00	1,656,725
2021-01-07	$52.22	$53.77	$51.70	$53.69	$53.69	1,245,990
2021-01-06	$50.87	$53.84	$50.33	$52.36	$52.36	2,363,739
2021-01-05	$50.98	$51.81	$50.20	$51.00	$51.00	1,781,199
2021-01-04	$51.16	$52.41	$50.35	$51.00	$51.00	2,030,186
2020-12-31	$53.00	$53.07	$51.50	$52.02	$52.02	885,365
2020-12-30	$51.62	$54.27	$51.62	$52.89	$52.89	877,502
2020-12-29	$51.51	$52.75	$49.53	$51.43	$51.43	1,351,995
2020-12-28	$53.75	$54.00	$51.74	$52.01	$52.01	1,036,667
2020-12-24	$54.38	$55.15	$53.27	$53.34	$53.34	543,096
2020-12-23	$54.45	$54.78	$52.39	$54.23	$54.23	837,747
2020-12-22	$55.53	$56.11	$54.07	$54.41	$54.41	1,534,325
2020-12-21	$52.50	$55.14	$51.50	$54.90	$54.90	2,116,061
2020-12-18	$51.92	$54.22	$51.37	$53.99	$53.99	3,751,903
2020-12-17	$53.64	$53.79	$51.32	$51.76	$51.76	2,841,540
2020-12-16	$51.05	$54.14	$47.92	$53.31	$53.31	4,419,931
2020-12-15	$46.10	$51.50	$45.15	$51.17	$51.17	11,265,737
2020-12-14	$42.29	$45.59	$42.28	$43.75	$43.75	3,300,495
2020-12-11	$41.71	$44.48	$40.47	$42.27	$42.27	4,596,079
2020-12-10	$33.10	$42.84	$32.88	$41.72	$41.72	18,069,950
2020-12-09	$30.62	$31.66	$29.40	$29.62	$29.62	1,667,887
2020-12-08	$27.32	$30.82	$27.27	$30.33	$30.33	1,993,366
2020-12-07	$28.41	$29.21	$27.67	$27.93	$27.93	1,287,405
2020-12-04	$27.56	$28.69	$27.10	$28.63	$28.63	1,175,740
2020-12-03	$27.14	$27.90	$26.84	$27.78	$27.78	1,001,174
2020-12-02	$28.42	$28.50	$26.07	$27.13	$27.13	1,826,808
2020-12-01	$29.52	$30.45	$28.05	$28.11	$28.11	1,296,002
2020-11-30	$30.48	$31.13	$28.01	$29.34	$29.34	2,066,901
2020-11-27	$29.88	$31.65	$29.70	$30.29	$30.29	1,365,821
2020-11-25	$29.86	$30.54	$29.28	$29.49	$29.49	780,332
2020-11-24	$29.92	$30.52	$29.36	$29.61	$29.61	889,660
2020-11-23	$30.00	$31.04	$29.58	$30.09	$30.09	1,014,844
2020-11-20	$29.46	$30.04	$28.28	$29.85	$29.85	1,258,087
2020-11-19	$29.79	$30.80	$29.41	$29.76	$29.76	930,618
2020-11-18	$29.84	$31.55	$29.40	$29.98	$29.98	2,279,694
2020-11-17	$29.35	$29.64	$28.75	$29.61	$29.61	975,468
2020-11-16	$29.54	$30.17	$28.71	$29.52	$29.52	979,737
2020-11-13	$27.74	$30.16	$27.74	$29.46	$29.46	1,362,024
2020-11-12	$27.29	$28.10	$27.20	$27.54	$27.54	1,162,880
2020-11-11	$28.45	$28.60	$26.94	$27.16	$27.16	1,279,321
2020-11-10	$27.75	$28.74	$25.75	$28.15	$28.15	1,431,519
2020-11-09	$28.81	$29.80	$27.80	$28.88	$28.88	1,217,987
2020-11-06	$29.16	$29.43	$27.63	$28.21	$28.21	1,027,358
2020-11-05	$29.00	$29.33	$27.81	$29.06	$29.06	1,272,759
2020-11-04	$27.25	$29.16	$27.25	$28.50	$28.50	1,998,146
2020-11-03	$26.07	$27.09	$25.40	$26.90	$26.90	1,161,448
2020-11-02	$25.31	$26.11	$25.03	$26.06	$26.06	1,244,280
2020-10-30	$26.19	$26.49	$24.93	$25.27	$25.27	1,156,559
2020-10-29	$26.13	$26.83	$25.53	$26.39	$26.39	920,517
2020-10-28	$26.17	$26.84	$25.64	$25.91	$25.91	1,086,897
2020-10-27	$26.26	$26.46	$25.71	$26.16	$26.16	1,517,167
2020-10-26	$26.50	$27.00	$25.37	$26.07	$26.07	1,978,741
2020-10-23	$27.31	$27.60	$26.43	$27.00	$27.00	1,294,044
2020-10-22	$27.27	$28.25	$27.08	$27.43	$27.43	1,182,976
2020-10-21	$29.20	$29.35	$27.09	$27.23	$27.23	1,382,054
2020-10-20	$29.35	$30.66	$28.30	$28.66	$28.66	1,743,968
2020-10-19	$30.33	$30.58	$29.11	$29.48	$29.48	1,044,018
2020-10-16	$30.09	$30.81	$29.71	$30.19	$30.19	988,952
2020-10-15	$28.95	$30.57	$28.54	$30.05	$30.05	1,322,151
2020-10-14	$31.08	$31.36	$29.24	$29.25	$29.25	1,451,046
2020-10-13	$30.47	$31.97	$30.47	$31.10	$31.10	1,508,006
2020-10-12	$31.68	$31.85	$30.42	$30.47	$30.47	1,309,773
2020-10-09	$31.06	$31.67	$30.75	$31.00	$31.00	1,772,378
2020-10-08	$31.00	$31.10	$30.18	$30.38	$30.38	1,581,395
2020-10-07	$29.39	$30.96	$29.15	$30.58	$30.58	1,943,634
2020-10-06	$27.92	$29.53	$27.92	$28.69	$28.69	2,189,627
2020-10-05	$26.35	$27.63	$26.14	$27.56	$27.56	1,686,516
2020-10-02	$26.35	$27.01	$26.01	$26.12	$26.12	1,086,609
2020-10-01	$26.99	$27.25	$26.46	$27.09	$27.09	1,752,814
2020-09-30	$26.16	$27.28	$26.16	$26.76	$26.76	2,370,850
2020-09-29	$25.70	$26.37	$25.22	$26.17	$26.17	1,635,977
2020-09-28	$24.75	$25.79	$24.26	$25.53	$25.53	1,396,261
2020-09-25	$23.49	$24.74	$23.19	$24.72	$24.72	1,357,577
2020-09-24	$24.40	$24.60	$22.87	$23.74	$23.74	2,202,529
2020-09-23	$25.53	$26.05	$24.64	$24.72	$24.72	1,433,835
2020-09-22	$25.37	$25.71	$24.72	$25.64	$25.64	2,350,885
2020-09-21	$25.78	$26.11	$25.05	$25.48	$25.48	3,369,051
2020-09-18	$25.49	$26.57	$24.60	$26.15	$26.15	7,300,475
2020-09-17	$24.42	$25.35	$24.28	$25.04	$25.04	1,761,530
2020-09-16	$25.44	$25.54	$24.41	$24.84	$24.84	2,215,850
2020-09-15	$26.33	$26.40	$24.85	$25.23	$25.23	1,847,877
2020-09-14	$26.21	$26.30	$25.40	$25.86	$25.86	2,925,076
2020-09-11	$25.26	$25.60	$24.46	$24.91	$24.91	1,456,472
2020-09-10	$25.73	$26.01	$24.81	$24.97	$24.97	1,794,096
2020-09-09	$24.25	$27.50	$24.20	$25.69	$25.69	3,035,364
2020-09-08	$23.13	$24.84	$22.82	$23.96	$23.96	1,578,825
2020-09-04	$25.42	$25.74	$22.05	$23.81	$23.81	2,492,865
2020-09-03	$26.85	$27.60	$25.15	$25.49	$25.49	1,451,182
2020-09-02	$26.02	$27.62	$24.82	$27.24	$27.24	2,093,030
2020-09-01	$25.10	$26.10	$25.10	$25.86	$25.86	1,965,804
2020-08-31	$24.73	$25.02	$24.03	$24.81	$24.81	1,637,057
2020-08-28	$24.34	$24.94	$24.21	$24.50	$24.50	1,209,394
2020-08-27	$24.00	$24.39	$23.63	$24.28	$24.28	1,226,606
2020-08-26	$23.82	$24.05	$23.64	$23.85	$23.85	835,982
2020-08-25	$23.16	$23.90	$22.77	$23.80	$23.80	943,473
2020-08-24	$23.75	$23.90	$23.01	$23.12	$23.12	1,955,529
2020-08-21	$23.61	$24.30	$23.14	$23.57	$23.57	1,176,361
2020-08-20	$23.55	$23.89	$22.86	$23.82	$23.82	1,146,638
2020-08-19	$22.57	$23.97	$22.49	$23.55	$23.55	1,357,026
2020-08-18	$22.95	$23.05	$22.07	$22.67	$22.67	1,267,983
2020-08-17	$21.80	$22.83	$21.64	$22.77	$22.77	1,730,466
2020-08-14	$20.42	$21.59	$20.20	$21.55	$21.55	1,456,027
2020-08-13	$19.05	$20.39	$18.90	$20.38	$20.38	1,687,287
2020-08-12	$18.50	$19.08	$17.67	$19.05	$19.05	2,050,021
2020-08-11	$18.92	$19.29	$17.82	$18.49	$18.49	1,702,387
2020-08-10	$20.61	$20.76	$18.45	$18.68	$18.68	3,319,368
2020-08-07	$20.67	$21.54	$20.62	$21.00	$21.00	1,117,400
2020-08-06	$20.87	$21.20	$20.24	$20.80	$20.80	1,070,030
2020-08-05	$20.67	$20.98	$20.41	$20.77	$20.77	1,029,460
2020-08-04	$20.60	$20.64	$19.81	$20.39	$20.39	974,888
2020-08-03	$19.70	$20.96	$19.52	$20.81	$20.81	1,552,017
2020-07-31	$20.05	$20.17	$18.65	$19.58	$19.58	1,730,211
2020-07-30	$19.16	$20.61	$19.16	$20.00	$20.00	1,370,468
2020-07-29	$20.75	$20.95	$18.84	$19.29	$19.29	2,510,633
2020-07-28	$20.97	$21.12	$20.19	$20.73	$20.73	1,537,988
2020-07-27	$21.08	$21.62	$20.90	$21.09	$21.09	1,267,922
2020-07-24	$21.35	$21.41	$20.71	$21.07	$21.07	972,060
2020-07-23	$22.42	$22.69	$21.22	$21.59	$21.59	1,117,095
2020-07-22	$22.25	$22.86	$22.01	$22.30	$22.30	760,681
2020-07-21	$23.00	$23.07	$22.13	$22.25	$22.25	1,097,177
2020-07-20	$23.17	$23.46	$22.64	$22.83	$22.83	1,161,725
2020-07-17	$22.26	$23.30	$22.10	$23.00	$23.00	1,931,631
2020-07-16	$22.40	$22.54	$21.82	$22.21	$22.21	967,078
2020-07-15	$23.10	$23.20	$22.08	$22.67	$22.67	893,966
2020-07-14	$21.21	$22.86	$20.77	$22.67	$22.67	1,576,868
2020-07-13	$23.82	$23.94	$21.25	$21.78	$21.78	2,369,203
2020-07-10	$24.15	$24.50	$23.64	$23.76	$23.76	1,815,516
2020-07-09	$23.91	$24.76	$23.59	$24.15	$24.15	1,986,834
2020-07-08	$22.75	$24.53	$22.51	$23.86	$23.86	3,631,471
2020-07-07	$20.20	$22.78	$20.04	$22.62	$22.62	3,198,784
2020-07-06	$20.82	$20.90	$20.16	$20.45	$20.45	1,243,162
2020-07-02	$20.43	$20.76	$19.75	$20.09	$20.09	1,645,855
2020-07-01	$19.27	$20.40	$19.08	$20.31	$20.31	1,577,688
2020-06-30	$18.42	$19.54	$18.20	$19.48	$19.48	1,370,950
2020-06-29	$18.47	$19.04	$18.03	$18.58	$18.58	1,250,990
2020-06-26	$19.07	$19.54	$18.37	$18.47	$18.47	2,839,874
2020-06-25	$18.12	$19.27	$17.81	$19.02	$19.02	1,829,116
2020-06-24	$19.09	$19.58	$17.73	$18.22	$18.22	1,910,493
2020-06-23	$20.00	$20.23	$19.31	$19.38	$19.38	1,347,830
2020-06-22	$18.78	$20.34	$18.19	$19.84	$19.84	1,988,805
2020-06-19	$19.05	$19.37	$18.58	$18.62	$18.62	3,301,578
2020-06-18	$18.00	$19.32	$17.91	$18.82	$18.82	1,049,877
2020-06-17	$18.30	$18.59	$17.97	$18.09	$18.09	907,894
2020-06-16	$18.69	$18.84	$17.74	$18.19	$18.19	1,438,455
2020-06-15	$17.00	$18.20	$16.87	$18.19	$18.19	1,920,055
2020-06-12	$17.23	$17.57	$16.56	$17.19	$17.19	1,846,643
2020-06-11	$17.21	$17.67	$16.75	$16.80	$16.80	2,142,461
2020-06-10	$18.42	$18.66	$17.57	$17.69	$17.69	1,515,660
2020-06-09	$17.86	$18.77	$17.86	$18.23	$18.23	1,412,994
2020-06-08	$18.35	$18.68	$17.80	$17.92	$17.92	1,880,776
2020-06-05	$18.79	$19.53	$18.07	$18.28	$18.28	2,943,628
2020-06-04	$17.65	$18.21	$17.30	$17.59	$17.59	1,422,601
2020-06-03	$18.60	$18.68	$17.16	$17.88	$17.88	2,542,535
2020-06-02	$18.54	$18.85	$17.80	$18.73	$18.73	1,973,043
2020-06-01	$18.89	$19.14	$18.17	$18.39	$18.39	1,944,807
2020-05-29	$19.82	$19.99	$18.25	$18.65	$18.65	2,930,828
2020-05-28	$20.39	$20.99	$19.64	$19.74	$19.74	1,472,855
2020-05-27	$20.42	$20.62	$19.72	$20.53	$20.53	2,127,105
2020-05-26	$22.17	$22.28	$20.10	$20.41	$20.41	2,228,256
2020-05-22	$20.94	$21.89	$20.56	$21.84	$21.84	1,420,968
2020-05-21	$21.00	$21.15	$20.22	$20.99	$20.99	1,450,021
2020-05-20	$19.43	$20.89	$19.02	$20.83	$20.83	2,311,179
2020-05-19	$19.90	$20.08	$18.79	$18.80	$18.80	1,740,622
2020-05-18	$20.20	$20.80	$19.70	$19.88	$19.88	3,630,100
2020-05-15	$18.79	$19.97	$18.60	$19.30	$19.30	7,066,138
2020-05-14	$20.30	$20.52	$19.46	$19.93	$19.93	1,461,217
2020-05-13	$20.15	$21.21	$19.23	$20.63	$20.63	2,432,848
2020-05-12	$20.11	$21.59	$19.67	$19.94	$19.94	3,471,019
2020-05-11	$18.50	$20.68	$18.22	$20.22	$20.22	2,489,205
2020-05-08	$18.58	$19.24	$18.15	$18.82	$18.82	2,308,455
2020-05-07	$18.94	$19.21	$17.62	$18.64	$18.64	3,197,852
2020-05-06	$17.57	$19.70	$17.05	$19.18	$19.18	7,426,082
2020-05-05	$16.01	$16.98	$14.60	$16.69	$16.69	14,879,360
2020-05-04	$11.06	$12.47	$11.02	$12.46	$12.46	1,269,300
2020-05-01	$11.57	$11.80	$10.83	$11.26	$11.26	1,535,133
2020-04-30	$11.75	$12.57	$11.54	$11.76	$11.76	1,969,005
2020-04-29	$12.32	$12.34	$11.68	$11.92	$11.92	1,433,498
2020-04-28	$13.03	$13.08	$11.94	$11.99	$11.99	1,661,655
2020-04-27	$13.84	$13.86	$12.66	$12.69	$12.69	1,880,217
2020-04-24	$12.57	$13.80	$12.56	$13.69	$13.69	2,708,002
2020-04-23	$12.63	$13.35	$12.48	$12.51	$12.51	1,396,717
2020-04-22	$12.56	$12.95	$12.21	$12.61	$12.61	1,481,990
2020-04-21	$12.53	$13.08	$12.00	$12.23	$12.23	1,780,760
2020-04-20	$11.44	$13.51	$11.44	$12.85	$12.85	3,556,771
2020-04-17	$10.85	$11.76	$10.65	$11.72	$11.72	1,658,421
2020-04-16	$10.43	$10.47	$9.95	$10.46	$10.46	996,923
2020-04-15	$10.06	$10.54	$9.88	$10.32	$10.32	909,970
2020-04-14	$10.24	$10.50	$9.97	$10.42	$10.42	1,280,027
2020-04-13	$10.48	$10.48	$9.58	$9.94	$9.94	1,562,577
2020-04-09	$10.35	$10.56	$10.00	$10.48	$10.48	1,562,080
2020-04-08	$9.95	$10.29	$9.79	$10.10	$10.10	960,963
2020-04-07	$10.00	$10.20	$9.69	$9.77	$9.77	1,535,996
2020-04-06	$9.49	$9.83	$9.28	$9.56	$9.56	1,260,027
2020-04-03	$9.36	$9.55	$8.82	$8.95	$8.95	829,861
2020-04-02	$8.90	$9.54	$8.75	$9.43	$9.43	1,084,834
2020-04-01	$9.46	$9.60	$8.80	$8.90	$8.90	1,639,031
2020-03-31	$10.24	$10.33	$9.50	$9.84	$9.84	1,534,467
2020-03-30	$9.86	$10.35	$9.82	$10.32	$10.32	1,601,342
2020-03-27	$10.25	$10.63	$9.82	$9.83	$9.83	1,905,374
2020-03-26	$9.91	$11.69	$9.91	$10.74	$10.74	2,087,569
2020-03-25	$10.22	$10.58	$9.81	$9.95	$9.95	2,313,360
2020-03-24	$8.59	$10.30	$8.32	$10.22	$10.22	2,974,690
2020-03-23	$7.69	$8.32	$7.28	$8.10	$8.10	1,950,858
2020-03-20	$7.63	$8.28	$7.12	$7.64	$7.64	2,598,323
2020-03-19	$7.05	$7.96	$6.77	$7.54	$7.54	2,137,374
2020-03-18	$7.12	$7.45	$6.34	$7.14	$7.14	2,089,891
2020-03-17	$7.33	$8.35	$7.12	$7.66	$7.66	2,395,502
2020-03-16	$7.58	$7.96	$7.00	$7.18	$7.18	2,822,651
2020-03-13	$8.81	$8.95	$7.35	$8.91	$8.91	3,658,905
2020-03-12	$8.70	$9.44	$8.14	$8.18	$8.18	3,540,375
2020-03-11	$10.70	$10.90	$9.39	$10.01	$10.01	2,928,593
2020-03-10	$11.20	$11.23	$9.86	$11.13	$11.13	2,153,942
2020-03-09	$10.44	$11.89	$10.20	$10.27	$10.27	2,326,259
2020-03-06	$12.49	$12.82	$11.72	$12.10	$12.10	1,896,867
2020-03-05	$12.92	$13.62	$12.90	$13.05	$13.05	1,797,166
2020-03-04	$13.90	$14.08	$12.81	$13.42	$13.42	2,361,466
2020-03-03	$13.75	$14.44	$13.09	$13.52	$13.52	2,527,318
2020-03-02	$12.85	$14.05	$12.28	$14.00	$14.00	2,560,671
2020-02-28	$12.00	$12.80	$11.29	$12.55	$12.55	2,458,728
2020-02-27	$13.23	$13.37	$12.36	$12.40	$12.40	2,714,370
2020-02-26	$13.92	$14.50	$13.41	$13.87	$13.87	1,892,419
2020-02-25	$15.39	$15.47	$14.03	$14.17	$14.17	2,352,720
2020-02-24	$15.00	$15.54	$14.03	$15.25	$15.25	2,000,279
2020-02-21	$15.77	$15.77	$15.27	$15.62	$15.62	1,822,337
2020-02-20	$15.98	$16.12	$15.46	$15.82	$15.82	1,400,724
2020-02-19	$15.97	$16.20	$15.67	$15.99	$15.99	1,564,972
2020-02-18	$16.11	$16.22	$15.82	$15.86	$15.86	1,868,033
2020-02-14	$15.98	$16.20	$15.26	$15.78	$15.78	1,895,932
2020-02-13	$15.51	$15.69	$15.17	$15.19	$15.19	1,269,818
2020-02-12	$15.77	$15.85	$15.30	$15.52	$15.52	1,110,093
2020-02-11	$15.89	$16.05	$15.51	$15.71	$15.71	934,315
2020-02-10	$15.23	$15.97	$15.14	$15.80	$15.80	1,177,867
2020-02-07	$15.88	$15.93	$15.05	$15.24	$15.24	1,895,968
2020-02-06	$15.50	$15.87	$15.27	$15.83	$15.83	1,394,607
2020-02-05	$15.11	$15.48	$15.08	$15.47	$15.47	1,538,911
2020-02-04	$15.00	$15.49	$14.87	$15.18	$15.18	1,658,684
2020-02-03	$14.36	$14.82	$14.14	$14.81	$14.81	1,721,864
2020-01-31	$14.20	$14.34	$13.85	$14.21	$14.21	1,191,199
2020-01-30	$14.41	$14.60	$13.75	$14.25	$14.25	2,142,800
2020-01-29	$14.25	$14.61	$14.23	$14.52	$14.52	1,605,075
2020-01-28	$13.33	$14.27	$13.25	$14.14	$14.14	1,981,197
2020-01-27	$13.05	$13.51	$12.72	$13.16	$13.16	1,484,048
2020-01-24	$13.55	$13.80	$13.46	$13.50	$13.50	2,025,407
2020-01-23	$13.34	$13.67	$12.95	$13.55	$13.55	2,404,010
2020-01-22	$14.05	$14.23	$13.40	$13.49	$13.49	2,268,827
2020-01-21	$13.70	$14.40	$13.50	$14.00	$14.00	2,246,689
2020-01-17	$14.53	$14.89	$13.61	$13.70	$13.70	2,988,265
2020-01-16	$14.50	$14.60	$13.21	$14.03	$14.03	4,139,677
2020-01-15	$13.63	$14.19	$13.56	$14.10	$14.10	2,565,786
2020-01-14	$13.11	$13.84	$13.07	$13.70	$13.70	2,782,527
2020-01-13	$13.50	$13.60	$12.72	$13.10	$13.10	2,638,944
2020-01-10	$13.00	$13.81	$12.90	$13.18	$13.18	4,040,880
2020-01-09	$12.27	$13.05	$12.20	$13.03	$13.03	2,936,483
2020-01-08	$11.57	$12.23	$11.14	$12.18	$12.18	2,969,954
2020-01-07	$11.04	$11.70	$10.96	$11.64	$11.64	2,082,400
2020-01-06	$10.77	$11.10	$10.53	$11.04	$11.04	1,083,093
2020-01-03	$10.82	$10.90	$10.48	$10.83	$10.83	1,888,979
2020-01-02	$11.11	$11.14	$10.55	$10.93	$10.93	1,943,415
2019-12-31	$10.82	$11.28	$10.71	$11.10	$11.10	1,002,301
2019-12-30	$10.87	$10.99	$10.34	$10.85	$10.85	1,267,403
2019-12-27	$11.28	$11.42	$10.62	$10.88	$10.88	1,570,672
2019-12-26	$11.15	$11.23	$10.87	$11.13	$11.13	1,279,435
2019-12-24	$11.00	$11.22	$10.32	$11.20	$11.20	1,349,364
2019-12-23	$10.13	$11.19	$9.81	$11.01	$11.01	3,471,566
2019-12-20	$9.85	$10.15	$9.75	$10.11	$10.11	2,608,426
2019-12-19	$9.98	$9.98	$9.65	$9.85	$9.85	1,081,317
2019-12-18	$10.17	$10.25	$9.81	$9.94	$9.94	1,459,412
2019-12-17	$10.21	$10.56	$10.11	$10.17	$10.17	1,531,200
2019-12-16	$10.30	$10.52	$9.89	$10.11	$10.11	2,366,246
2019-12-13	$9.50	$10.79	$9.50	$10.10	$10.10	4,935,835
2019-12-12	$8.76	$9.55	$8.76	$9.40	$9.40	2,336,633
2019-12-11	$9.41	$9.41	$8.84	$8.94	$8.94	1,914,629
2019-12-10	$9.18	$9.78	$9.07	$9.42	$9.42	4,970,736
2019-12-09	$8.05	$9.73	$7.96	$9.28	$9.28	9,586,388
2019-12-06	$7.78	$8.00	$7.04	$7.12	$7.12	4,932,782
2019-12-05	$8.29	$8.38	$7.63	$7.68	$7.68	1,758,215
2019-12-04	$7.87	$8.20	$7.77	$8.20	$8.20	1,019,561
2019-12-03	$7.76	$7.91	$7.65	$7.81	$7.81	1,435,830
2019-12-02	$8.21	$8.48	$7.83	$7.84	$7.84	2,041,183
2019-11-29	$7.77	$8.53	$7.77	$8.19	$8.19	1,985,828
2019-11-27	$7.70	$8.10	$7.59	$7.81	$7.81	5,166,557
2019-11-26	$7.48	$7.64	$7.33	$7.57	$7.57	1,980,158
2019-11-25	$7.66	$7.83	$7.47	$7.50	$7.50	1,546,972
2019-11-22	$7.90	$7.96	$7.63	$7.65	$7.65	1,175,506
2019-11-21	$7.83	$7.89	$7.62	$7.84	$7.84	891,962
2019-11-20	$7.92	$8.06	$7.64	$7.80	$7.80	1,428,825
2019-11-19	$7.96	$8.32	$7.86	$7.93	$7.93	2,109,606
2019-11-18	$8.04	$8.06	$7.78	$7.94	$7.94	1,533,618
2019-11-15	$8.07	$8.30	$7.91	$8.00	$8.00	1,159,968
2019-11-14	$7.90	$8.05	$7.79	$7.98	$7.98	1,215,560
2019-11-13	$7.54	$8.10	$7.53	$7.90	$7.90	1,264,139
2019-11-12	$7.55	$7.91	$7.31	$7.57	$7.57	1,387,493
2019-11-11	$8.12	$8.20	$7.78	$7.79	$7.79	2,586,673
2019-11-08	$7.81	$8.32	$7.64	$8.17	$8.17	1,869,487
2019-11-07	$7.67	$7.92	$7.56	$7.81	$7.81	1,343,674
2019-11-06	$7.28	$7.74	$7.19	$7.64	$7.64	1,604,589
2019-11-05	$7.36	$7.53	$7.22	$7.43	$7.43	1,390,975
2019-11-04	$7.08	$7.50	$7.05	$7.40	$7.40	1,273,865
2019-11-01	$6.89	$7.18	$6.82	$7.08	$7.08	1,189,922
2019-10-31	$6.85	$6.89	$6.54	$6.83	$6.83	1,397,190
2019-10-30	$6.94	$7.24	$6.77	$6.83	$6.83	1,260,235
2019-10-29	$6.80	$7.11	$6.71	$6.97	$6.97	2,019,896
2019-10-28	$5.90	$6.92	$5.90	$6.80	$6.80	2,542,833
2019-10-25	$5.70	$5.88	$5.69	$5.78	$5.78	830,821
2019-10-24	$5.81	$5.97	$5.63	$5.73	$5.73	1,405,931
2019-10-23	$5.53	$5.68	$5.49	$5.64	$5.64	970,009
2019-10-22	$5.53	$5.64	$5.38	$5.56	$5.56	662,606
2019-10-21	$5.55	$5.60	$5.41	$5.52	$5.52	860,359
2019-10-18	$5.52	$5.59	$5.26	$5.46	$5.46	1,457,509
2019-10-17	$5.39	$5.62	$5.33	$5.59	$5.59	950,656
2019-10-16	$5.35	$5.39	$5.24	$5.36	$5.36	938,147
2019-10-15	$5.21	$5.53	$5.15	$5.35	$5.35	885,132
2019-10-14	$5.21	$5.34	$5.10	$5.21	$5.21	611,163
2019-10-11	$5.26	$5.33	$5.19	$5.20	$5.20	758,326
2019-10-10	$5.14	$5.27	$5.01	$5.18	$5.18	918,513
2019-10-09	$5.14	$5.22	$5.09	$5.14	$5.14	598,569
2019-10-08	$5.12	$5.21	$4.95	$5.10	$5.10	800,441
2019-10-07	$5.30	$5.36	$5.17	$5.21	$5.21	707,166
2019-10-04	$5.35	$5.41	$5.12	$5.29	$5.29	724,168
2019-10-03	$5.17	$5.45	$5.07	$5.35	$5.35	1,229,990
2019-10-02	$5.18	$5.32	$4.95	$5.16	$5.16	1,733,535
2019-10-01	$5.64	$5.81	$5.16	$5.21	$5.21	1,465,996
2019-09-30	$5.68	$5.76	$5.53	$5.62	$5.62	1,027,412
2019-09-27	$5.41	$5.99	$5.35	$5.65	$5.65	1,274,956
2019-09-26	$5.73	$5.81	$5.37	$5.38	$5.38	1,337,078
2019-09-25	$5.85	$6.01	$5.68	$5.73	$5.73	1,033,041
2019-09-24	$6.06	$6.15	$5.72	$5.81	$5.81	1,389,773
2019-09-23	$6.00	$6.11	$5.81	$6.02	$6.02	831,321
2019-09-20	$6.40	$6.48	$6.02	$6.04	$6.04	4,248,621
2019-09-19	$6.43	$6.57	$6.33	$6.40	$6.40	758,022
2019-09-18	$6.44	$6.54	$6.33	$6.42	$6.42	1,201,446
2019-09-17	$6.56	$6.67	$6.43	$6.47	$6.47	618,877
2019-09-16	$6.46	$6.61	$6.31	$6.58	$6.58	885,283
2019-09-13	$6.80	$6.84	$6.47	$6.47	$6.47	1,059,397
2019-09-12	$7.21	$7.21	$6.69	$6.79	$6.79	1,029,984
2019-09-11	$6.92	$7.13	$6.90	$7.02	$7.02	903,960
2019-09-10	$6.48	$6.99	$6.32	$6.97	$6.97	1,216,785
2019-09-09	$6.38	$6.52	$6.22	$6.43	$6.43	761,656
2019-09-06	$6.56	$6.63	$6.28	$6.32	$6.32	935,125
2019-09-05	$6.23	$6.65	$6.18	$6.56	$6.56	1,225,403
2019-09-04	$6.23	$6.30	$5.98	$6.17	$6.17	1,196,859
2019-09-03	$6.13	$6.28	$5.91	$6.15	$6.15	1,729,769
2019-08-30	$6.44	$6.50	$6.03	$6.21	$6.21	823,300
2019-08-29	$6.09	$6.43	$6.05	$6.40	$6.40	859,086
2019-08-28	$5.90	$6.14	$5.82	$6.07	$6.07	674,886
2019-08-27	$6.19	$6.37	$5.86	$5.92	$5.92	884,962
2019-08-26	$6.08	$6.19	$5.89	$6.18	$6.18	904,454
2019-08-23	$6.25	$6.35	$5.92	$6.01	$6.01	1,286,299
2019-08-22	$6.73	$6.79	$6.28	$6.29	$6.29	1,930,625
2019-08-21	$6.76	$6.87	$6.64	$6.76	$6.76	925,010
2019-08-20	$6.82	$6.82	$6.62	$6.68	$6.68	711,397
2019-08-19	$6.94	$6.96	$6.78	$6.84	$6.84	952,273
2019-08-16	$6.60	$6.91	$6.56	$6.84	$6.84	919,070
2019-08-15	$6.91	$6.91	$6.55	$6.55	$6.55	961,417
2019-08-14	$7.10	$7.20	$6.87	$6.91	$6.91	1,056,298
2019-08-13	$7.07	$7.41	$7.06	$7.19	$7.19	717,067
2019-08-12	$7.09	$7.50	$7.03	$7.13	$7.13	1,266,375
2019-08-09	$6.80	$7.25	$6.75	$7.19	$7.19	1,175,677
2019-08-08	$6.68	$6.91	$6.67	$6.90	$6.90	1,051,902
2019-08-07	$6.65	$6.73	$6.33	$6.65	$6.65	860,291
2019-08-06	$6.61	$6.74	$6.24	$6.66	$6.66	1,210,230
2019-08-05	$6.95	$6.97	$6.44	$6.51	$6.51	1,952,616
2019-08-02	$7.26	$7.40	$7.02	$7.08	$7.08	989,399
2019-08-01	$7.53	$7.65	$7.25	$7.33	$7.33	967,310
2019-07-31	$7.63	$7.98	$7.47	$7.49	$7.49	1,056,751
2019-07-30	$7.33	$7.64	$7.25	$7.63	$7.63	786,540
2019-07-29	$7.33	$7.44	$7.12	$7.40	$7.40	683,408
2019-07-26	$7.08	$7.35	$7.07	$7.33	$7.33	815,338
2019-07-25	$7.64	$7.64	$7.02	$7.05	$7.05	1,594,869
2019-07-24	$7.52	$7.67	$7.42	$7.65	$7.65	687,307
2019-07-23	$7.62	$7.76	$7.48	$7.56	$7.56	832,817
2019-07-22	$7.80	$7.80	$7.39	$7.58	$7.58	951,799
2019-07-19	$7.97	$7.98	$7.74	$7.74	$7.74	972,367
2019-07-18	$7.80	$7.99	$7.67	$7.97	$7.97	979,524
2019-07-17	$7.95	$7.95	$7.67	$7.80	$7.80	850,588
2019-07-16	$7.90	$8.01	$7.77	$7.88	$7.88	743,103
2019-07-15	$8.01	$8.02	$7.72	$7.93	$7.93	783,688
2019-07-12	$7.97	$8.17	$7.85	$8.00	$8.00	939,602
2019-07-11	$8.16	$8.16	$7.87	$7.96	$7.96	960,507
2019-07-10	$8.26	$8.26	$7.78	$8.15	$8.15	1,370,510
2019-07-09	$8.27	$8.41	$8.09	$8.23	$8.23	2,008,299
2019-07-08	$8.53	$8.71	$8.29	$8.29	$8.29	1,808,608
2019-07-05	$8.92	$9.05	$8.54	$8.57	$8.57	1,381,892
2019-07-03	$8.80	$8.99	$8.70	$8.99	$8.99	754,483
2019-07-02	$9.06	$9.10	$8.43	$8.76	$8.76	1,809,599
2019-07-01	$8.85	$9.38	$8.37	$8.93	$8.93	3,238,552
2019-06-28	$7.92	$8.78	$7.77	$8.65	$8.65	5,556,534
2019-06-27	$7.15	$8.02	$7.15	$7.98	$7.98	2,878,072
2019-06-26	$6.91	$7.13	$6.81	$6.98	$6.98	1,317,636
2019-06-25	$7.00	$7.08	$6.82	$6.83	$6.83	788,592
2019-06-24	$7.25	$7.46	$6.92	$6.93	$6.93	1,195,935
2019-06-21	$7.37	$7.42	$6.98	$7.25	$7.25	3,687,636
2019-06-20	$7.78	$7.82	$7.31	$7.36	$7.36	990,706
2019-06-19	$7.75	$7.76	$7.50	$7.68	$7.68	1,374,080
2019-06-18	$7.46	$7.87	$7.45	$7.77	$7.77	1,213,546
2019-06-17	$7.35	$7.66	$7.25	$7.46	$7.46	1,894,908
2019-06-14	$7.08	$7.32	$6.97	$7.26	$7.26	1,071,237
2019-06-13	$6.93	$7.12	$6.89	$7.12	$7.12	1,053,364
2019-06-12	$7.13	$7.20	$6.86	$6.90	$6.90	708,827
2019-06-11	$7.34	$7.34	$6.97	$7.14	$7.14	1,099,731
2019-06-10	$7.52	$7.60	$7.16	$7.17	$7.17	780,006
2019-06-07	$7.04	$7.52	$7.01	$7.46	$7.46	1,861,648
2019-06-06	$7.08	$7.12	$6.82	$7.05	$7.05	1,451,815
2019-06-05	$6.83	$7.17	$6.67	$7.09	$7.09	2,550,767
2019-06-04	$6.60	$6.76	$6.39	$6.76	$6.76	1,107,113
2019-06-03	$6.26	$6.53	$6.26	$6.49	$6.49	1,179,642
2019-05-31	$6.32	$6.54	$6.25	$6.27	$6.27	1,152,281
2019-05-30	$6.92	$6.92	$6.44	$6.47	$6.47	1,124,631
2019-05-29	$6.90	$6.96	$6.73	$6.90	$6.90	2,202,186
2019-05-28	$7.24	$7.35	$6.94	$6.98	$6.98	1,299,708
2019-05-24	$7.00	$7.51	$7.00	$7.20	$7.20	2,506,926
2019-05-23	$6.77	$7.20	$6.62	$7.12	$7.12	2,287,808
2019-05-22	$6.98	$7.06	$6.75	$6.90	$6.90	1,389,739
2019-05-21	$6.79	$7.01	$6.74	$7.00	$7.00	1,591,287
2019-05-20	$6.82	$6.92	$6.70	$6.75	$6.75	1,009,376
2019-05-17	$7.01	$7.08	$6.76	$6.92	$6.92	1,114,778
2019-05-16	$7.05	$7.22	$7.02	$7.10	$7.10	1,446,281
2019-05-15	$6.70	$7.05	$6.48	$7.02	$7.02	1,120,685
2019-05-14	$6.95	$6.97	$6.68	$6.82	$6.82	2,046,919
2019-05-13	$7.48	$7.48	$6.76	$6.85	$6.85	2,251,817
2019-05-10	$7.90	$8.04	$7.56	$7.56	$7.56	1,978,115
2019-05-09	$8.11	$8.17	$7.84	$8.11	$8.11	1,101,105
2019-05-08	$7.96	$8.23	$7.90	$8.18	$8.18	1,762,365
2019-05-07	$8.40	$8.51	$7.86	$7.97	$7.97	1,206,244
2019-05-06	$7.95	$8.47	$7.93	$8.45	$8.45	1,411,166
2019-05-03	$7.89	$8.15	$7.84	$8.14	$8.14	1,332,372
2019-05-02	$7.80	$7.97	$7.64	$7.84	$7.84	902,848
2019-05-01	$7.98	$8.07	$7.78	$7.79	$7.79	1,213,781
2019-04-30	$7.98	$7.98	$7.70	$7.95	$7.95	1,510,476
2019-04-29	$8.01	$8.06	$7.92	$7.94	$7.94	1,292,278
2019-04-26	$8.09	$8.15	$7.94	$8.00	$8.00	1,155,848
2019-04-25	$8.03	$8.19	$7.87	$8.09	$8.09	1,279,091
2019-04-24	$8.13	$8.30	$7.90	$8.03	$8.03	1,360,933
2019-04-23	$7.96	$8.23	$7.77	$8.15	$8.15	1,750,107
2019-04-22	$7.75	$7.99	$7.70	$7.95	$7.95	1,307,821
2019-04-18	$8.20	$8.20	$7.50	$7.83	$7.83	2,003,113
2019-04-17	$8.05	$8.56	$7.77	$8.14	$8.14	3,027,415
2019-04-16	$7.90	$8.09	$7.79	$8.00	$8.00	1,359,623
2019-04-15	$8.15	$8.24	$7.58	$7.91	$7.91	1,692,632
2019-04-12	$8.17	$8.41	$8.02	$8.09	$8.09	1,452,337
2019-04-11	$8.42	$8.48	$8.04	$8.10	$8.10	1,124,602
2019-04-10	$8.09	$8.43	$8.05	$8.41	$8.41	1,397,397
2019-04-09	$8.40	$8.40	$7.92	$8.00	$8.00	2,384,713
2019-04-08	$8.41	$8.53	$8.14	$8.38	$8.38	1,463,305
2019-04-05	$8.50	$8.58	$8.33	$8.47	$8.47	1,420,179
2019-04-04	$8.33	$8.53	$8.05	$8.48	$8.48	1,899,008
2019-04-03	$8.32	$8.65	$8.23	$8.32	$8.32	2,186,866
2019-04-02	$8.18	$8.30	$7.85	$8.27	$8.27	2,566,493
2019-04-01	$8.47	$9.30	$8.06	$8.09	$8.09	8,691,138
2019-03-29	$7.55	$8.85	$7.55	$8.04	$8.04	6,624,919
2019-03-28	$7.24	$7.57	$7.15	$7.46	$7.46	1,553,732
2019-03-27	$7.34	$7.38	$7.04	$7.22	$7.22	1,233,135
2019-03-26	$7.10	$7.35	$7.04	$7.34	$7.34	1,531,985
2019-03-25	$6.86	$7.11	$6.81	$7.04	$7.04	1,512,806
2019-03-22	$7.37	$7.45	$6.82	$6.83	$6.83	2,009,332
2019-03-21	$7.40	$7.61	$7.31	$7.39	$7.39	2,162,570
2019-03-20	$7.44	$7.79	$7.36	$7.45	$7.45	2,346,953
2019-03-19	$7.54	$7.57	$7.06	$7.42	$7.42	2,793,034
2019-03-18	$6.88	$7.47	$6.76	$7.41	$7.41	2,167,711
2019-03-15	$6.98	$7.07	$6.66	$6.90	$6.90	5,208,184
2019-03-14	$6.81	$7.08	$6.78	$6.95	$6.95	2,428,892
2019-03-13	$6.86	$6.98	$6.62	$6.80	$6.80	2,251,789
2019-03-12	$6.82	$7.02	$6.67	$6.86	$6.86	2,666,808
2019-03-11	$6.45	$6.78	$6.25	$6.76	$6.76	3,217,892
2019-03-08	$6.12	$6.59	$6.11	$6.38	$6.38	3,088,604
2019-03-07	$6.25	$6.42	$6.04	$6.08	$6.08	2,111,899
2019-03-06	$6.52	$6.66	$6.22	$6.25	$6.25	2,859,280
2019-03-05	$6.76	$6.95	$6.48	$6.51	$6.51	3,154,812
2019-03-04	$7.23	$7.54	$6.52	$6.83	$6.83	4,800,202
2019-03-01	$6.68	$7.24	$6.64	$7.21	$7.21	9,627,469
2019-02-28	$5.90	$6.92	$5.90	$6.80	$6.80	12,591,148
2019-02-27	$4.93	$5.25	$4.83	$5.19	$5.19	1,682,927
2019-02-26	$5.00	$5.05	$4.85	$4.96	$4.96	1,041,281
2019-02-25	$4.82	$4.96	$4.79	$4.96	$4.96	1,461,509
2019-02-22	$4.68	$4.77	$4.59	$4.77	$4.77	1,110,336
2019-02-21	$4.77	$4.79	$4.58	$4.65	$4.65	1,084,319
2019-02-20	$4.81	$4.84	$4.64	$4.80	$4.80	870,066
2019-02-19	$4.79	$4.89	$4.72	$4.80	$4.80	1,111,377
2019-02-15	$4.71	$4.82	$4.66	$4.76	$4.76	1,234,485
2019-02-14	$4.59	$4.74	$4.57	$4.70	$4.70	1,427,125
2019-02-13	$4.54	$4.71	$4.46	$4.60	$4.60	1,994,615
2019-02-12	$4.56	$4.66	$4.44	$4.53	$4.53	1,580,782
2019-02-11	$4.22	$4.53	$4.18	$4.52	$4.52	1,772,275
2019-02-08	$4.05	$4.25	$4.05	$4.22	$4.22	1,307,778
2019-02-07	$4.14	$4.19	$4.01	$4.08	$4.08	1,612,400
2019-02-06	$4.08	$4.17	$3.98	$4.14	$4.14	1,621,061
2019-02-05	$4.03	$4.16	$3.87	$4.04	$4.04	1,616,565
2019-02-04	$4.03	$4.06	$3.91	$4.02	$4.02	1,331,674
2019-02-01	$4.10	$4.10	$3.91	$4.02	$4.02	1,323,223
2019-01-31	$4.34	$4.34	$4.00	$4.10	$4.10	1,675,474
2019-01-30	$4.36	$4.36	$4.14	$4.33	$4.33	1,654,491
2019-01-29	$4.10	$4.21	$3.96	$4.17	$4.17	1,726,491
2019-01-28	$4.40	$4.42	$4.08	$4.09	$4.09	1,196,527
2019-01-25	$4.20	$4.45	$4.19	$4.43	$4.43	1,700,463
2019-01-24	$4.12	$4.21	$4.02	$4.19	$4.19	1,612,110
2019-01-23	$4.39	$4.46	$4.00	$4.11	$4.11	1,928,327
2019-01-22	$4.91	$5.00	$4.30	$4.36	$4.36	2,323,983
2019-01-18	$4.42	$4.60	$4.40	$4.52	$4.52	1,320,934
2019-01-17	$4.60	$4.69	$4.38	$4.42	$4.42	878,858
2019-01-16	$4.64	$4.78	$4.55	$4.62	$4.62	645,878
2019-01-15	$4.59	$4.67	$4.55	$4.62	$4.62	746,582
2019-01-14	$4.83	$4.92	$4.57	$4.58	$4.58	1,568,417
2019-01-11	$4.89	$5.03	$4.82	$4.83	$4.83	1,269,368
2019-01-10	$4.88	$5.00	$4.75	$4.92	$4.92	917,840
2019-01-09	$4.82	$4.98	$4.80	$4.92	$4.92	1,019,917
2019-01-08	$4.90	$4.98	$4.69	$4.81	$4.81	1,116,753
2019-01-07	$4.66	$5.02	$4.65	$4.84	$4.84	2,162,989
2019-01-04	$4.26	$4.62	$4.24	$4.61	$4.61	1,071,130
2019-01-03	$4.33	$4.47	$4.18	$4.21	$4.21	1,115,577
2019-01-02	$4.04	$4.31	$3.99	$4.31	$4.31	1,618,452
2018-12-31	$4.02	$4.17	$3.96	$4.10	$4.10	1,101,340
2018-12-28	$3.71	$4.11	$3.67	$3.98	$3.98	1,308,525
2018-12-27	$3.74	$3.88	$3.58	$3.76	$3.76	1,292,961
2018-12-26	$3.45	$3.78	$3.41	$3.78	$3.78	1,690,998
2018-12-24	$3.42	$3.54	$3.32	$3.44	$3.44	911,417
2018-12-21	$3.74	$3.74	$3.45	$3.47	$3.47	2,270,907
2018-12-20	$3.89	$3.93	$3.62	$3.74	$3.74	1,068,863
2018-12-19	$4.10	$4.32	$3.79	$3.87	$3.87	1,858,045
2018-12-18	$4.49	$4.55	$4.05	$4.22	$4.22	1,769,680
2018-12-17	$4.77	$4.86	$4.42	$4.45	$4.45	1,819,967
2018-12-14	$4.98	$5.05	$4.69	$4.75	$4.75	1,031,267
2018-12-13	$5.12	$5.12	$4.91	$5.00	$5.00	1,425,389
2018-12-12	$5.09	$5.21	$5.05	$5.10	$5.10	870,120
2018-12-11	$5.17	$5.17	$4.98	$5.04	$5.04	494,817
2018-12-10	$5.00	$5.16	$4.87	$5.12	$5.12	1,065,447
2018-12-07	$5.02	$5.09	$4.94	$5.00	$5.00	954,031
2018-12-06	$4.99	$5.16	$4.88	$5.04	$5.04	1,552,462
2018-12-04	$5.25	$5.45	$4.96	$5.00	$5.00	1,291,371
2018-12-03	$5.14	$5.24	$5.06	$5.23	$5.23	1,189,040
2018-11-30	$5.00	$5.09	$4.90	$5.04	$5.04	802,976
2018-11-29	$5.03	$5.18	$4.97	$5.00	$5.00	548,553
2018-11-28	$4.98	$5.09	$4.77	$5.08	$5.08	1,089,764
2018-11-27	$5.01	$5.07	$4.88	$4.92	$4.92	622,881
2018-11-26	$5.09	$5.24	$4.95	$5.06	$5.06	801,406
2018-11-23	$4.97	$5.33	$4.97	$5.02	$5.02	564,746
2018-11-21	$4.93	$5.07	$4.84	$5.01	$5.01	1,072,061
2018-11-20	$5.06	$5.16	$4.82	$4.88	$4.88	968,410
2018-11-19	$5.29	$5.34	$4.91	$5.16	$5.16	1,421,101
2018-11-16	$5.32	$5.60	$5.23	$5.35	$5.35	987,365
2018-11-15	$5.12	$5.47	$5.10	$5.37	$5.37	1,274,719
2018-11-14	$5.28	$5.37	$5.04	$5.17	$5.17	1,172,390
2018-11-13	$5.38	$5.58	$5.25	$5.28	$5.28	1,164,777
2018-11-12	$5.57	$5.61	$5.21	$5.36	$5.36	1,320,953
2018-11-09	$5.45	$5.65	$5.20	$5.54	$5.54	1,808,613
2018-11-08	$5.40	$5.40	$5.06	$5.23	$5.23	1,442,956
2018-11-07	$4.90	$5.45	$4.90	$5.41	$5.41	1,209,309
2018-11-06	$5.04	$5.05	$4.80	$4.96	$4.96	1,356,012
2018-11-05	$5.10	$5.15	$4.90	$5.09	$5.09	1,553,771
2018-11-02	$5.00	$5.14	$4.91	$5.07	$5.07	1,195,180
2018-11-01	$4.58	$4.96	$4.56	$4.93	$4.93	1,584,672
2018-10-31	$4.59	$4.74	$4.53	$4.55	$4.55	1,215,596
2018-10-30	$4.35	$4.63	$4.30	$4.51	$4.51	1,029,868
2018-10-29	$4.93	$4.96	$4.20	$4.36	$4.36	1,457,220
2018-10-26	$4.93	$5.01	$4.80	$4.86	$4.86	1,122,070
2018-10-25	$4.99	$5.09	$4.90	$4.97	$4.97	1,488,486
2018-10-24	$5.23	$5.30	$4.91	$4.99	$4.99	1,747,317
2018-10-23	$5.05	$5.40	$4.94	$5.23	$5.23	1,267,267
2018-10-22	$5.36	$5.36	$4.91	$5.11	$5.11	1,668,979
2018-10-19	$5.60	$5.68	$5.26	$5.37	$5.37	1,198,506
2018-10-18	$5.71	$5.78	$5.50	$5.58	$5.58	830,821
2018-10-17	$5.77	$5.85	$5.63	$5.70	$5.70	1,006,687
2018-10-16	$5.52	$5.77	$5.48	$5.76	$5.76	1,129,207
2018-10-15	$5.59	$5.60	$5.38	$5.50	$5.50	1,071,142
2018-10-12	$5.64	$6.05	$5.42	$5.58	$5.58	1,809,350
2018-10-11	$5.40	$5.56	$5.27	$5.50	$5.50	1,568,400
2018-10-10	$5.59	$5.69	$5.42	$5.44	$5.44	1,213,603
2018-10-09	$5.26	$5.90	$5.16	$5.61	$5.61	1,459,482
2018-10-08	$5.35	$5.40	$5.11	$5.27	$5.27	1,685,570
2018-10-05	$5.37	$5.48	$5.25	$5.42	$5.42	1,372,392
2018-10-04	$5.42	$5.48	$5.23	$5.33	$5.33	1,612,048
2018-10-03	$5.43	$5.54	$5.29	$5.41	$5.41	1,975,713
2018-10-02	$5.49	$5.59	$5.37	$5.50	$5.50	2,114,196
2018-10-01	$5.60	$5.78	$5.41	$5.51	$5.51	2,223,988
2018-09-28	$5.75	$6.15	$5.45	$5.60	$5.60	3,506,293
2018-09-27	$5.35	$5.75	$5.20	$5.70	$5.70	3,462,320
2018-09-26	$5.25	$5.35	$4.95	$5.25	$5.25	6,473,847
2018-09-25	$6.60	$6.70	$5.10	$5.15	$5.15	13,069,959
2018-09-24	$9.10	$9.30	$8.70	$9.25	$9.25	1,523,358
2018-09-21	$9.00	$9.15	$8.70	$9.00	$9.00	2,801,460
2018-09-20	$9.00	$9.20	$8.60	$9.05	$9.05	1,510,616
2018-09-19	$9.05	$9.25	$8.90	$8.95	$8.95	1,283,563
2018-09-18	$9.45	$9.49	$8.65	$9.05	$9.05	2,326,992
2018-09-17	$11.00	$11.00	$9.30	$9.50	$9.50	2,621,478
2018-09-14	$10.95	$11.15	$10.70	$10.75	$10.75	1,166,120
2018-09-13	$11.10	$11.25	$10.80	$10.95	$10.95	1,328,939
2018-09-12	$11.85	$11.86	$11.00	$11.03	$11.03	1,456,977
2018-09-11	$11.40	$11.90	$11.18	$11.90	$11.90	797,896
2018-09-10	$11.60	$11.80	$11.15	$11.40	$11.40	877,663
2018-09-07	$11.85	$12.04	$11.25	$11.50	$11.50	1,329,735
2018-09-06	$12.35	$12.45	$11.85	$11.90	$11.90	1,087,217
2018-09-05	$12.40	$12.50	$12.05	$12.40	$12.40	854,450
2018-09-04	$12.70	$12.85	$12.30	$12.40	$12.40	991,871
2018-08-31	$12.55	$12.90	$12.45	$12.70	$12.70	928,292
2018-08-30	$12.55	$12.83	$12.45	$12.60	$12.60	964,916
2018-08-29	$12.65	$12.75	$12.30	$12.55	$12.55	887,182
2018-08-28	$12.55	$12.70	$12.35	$12.60	$12.60	739,159
2018-08-27	$12.40	$12.75	$12.33	$12.55	$12.55	1,031,976
2018-08-24	$12.40	$12.70	$12.30	$12.50	$12.50	638,409
2018-08-23	$12.50	$12.54	$12.15	$12.30	$12.30	862,150
2018-08-22	$12.15	$12.50	$12.10	$12.45	$12.45	916,042
2018-08-21	$11.65	$12.50	$11.50	$12.15	$12.15	1,304,025
2018-08-20	$11.80	$11.80	$11.45	$11.50	$11.50	1,090,137
2018-08-17	$11.35	$11.75	$11.20	$11.55	$11.55	1,056,359
2018-08-16	$11.55	$11.60	$11.10	$11.35	$11.35	1,047,141
2018-08-15	$11.70	$11.75	$11.30	$11.50	$11.50	832,529
2018-08-14	$11.90	$11.95	$11.45	$11.80	$11.80	806,473
2018-08-13	$11.85	$11.95	$11.60	$11.70	$11.70	798,839
2018-08-10	$11.85	$12.35	$11.60	$11.85	$11.85	709,486
2018-08-09	$11.45	$12.35	$11.43	$11.85	$11.85	862,994
2018-08-08	$11.70	$12.25	$11.35	$11.50	$11.50	1,169,194
2018-08-07	$11.95	$12.20	$11.45	$12.15	$12.15	1,129,708
2018-08-06	$11.50	$11.95	$11.26	$11.90	$11.90	818,479
2018-08-03	$11.90	$12.01	$11.53	$11.55	$11.55	774,144
2018-08-02	$11.65	$11.95	$11.50	$11.95	$11.95	771,071
2018-08-01	$11.65	$11.95	$11.45	$11.75	$11.75	1,020,320
2018-07-31	$10.90	$11.80	$10.75	$11.75	$11.75	1,272,169
2018-07-30	$11.10	$11.30	$10.75	$10.90	$10.90	991,998
2018-07-27	$11.65	$11.65	$10.85	$11.00	$11.00	1,370,919
2018-07-26	$11.95	$11.95	$11.50	$11.55	$11.55	862,306
2018-07-25	$11.45	$12.20	$11.40	$12.05	$12.05	1,093,182
2018-07-24	$12.05	$12.23	$11.45	$11.50	$11.50	971,065
2018-07-23	$12.10	$12.35	$11.90	$12.00	$12.00	651,639
2018-07-20	$12.00	$12.45	$11.95	$12.15	$12.15	919,956
2018-07-19	$11.25	$12.80	$11.15	$12.20	$12.20	1,956,182
2018-07-18	$12.05	$12.08	$11.35	$11.45	$11.45	2,110,749
2018-07-17	$12.40	$12.55	$11.85	$12.00	$12.00	1,232,352
2018-07-16	$13.40	$13.41	$12.35	$12.40	$12.40	1,466,427
2018-07-13	$13.45	$13.60	$13.10	$13.45	$13.45	660,729
2018-07-12	$13.35	$13.45	$12.95	$13.40	$13.40	994,154
2018-07-11	$13.55	$13.71	$13.15	$13.20	$13.20	771,817
2018-07-10	$13.90	$13.98	$13.50	$13.55	$13.55	555,421
2018-07-09	$14.05	$14.05	$13.45	$14.00	$14.00	840,407
2018-07-06	$13.55	$14.10	$13.55	$13.95	$13.95	680,297
2018-07-05	$13.40	$13.80	$13.31	$13.60	$13.60	662,003
2018-07-03	$13.55	$13.55	$13.05	$13.25	$13.25	424,780
2018-07-02	$13.05	$13.50	$12.95	$13.45	$13.45	500,695
2018-06-29	$13.20	$13.65	$13.10	$13.15	$13.15	871,329
2018-06-28	$12.80	$13.40	$12.60	$13.15	$13.15	790,757
2018-06-27	$13.25	$13.45	$12.80	$12.85	$12.85	841,040
2018-06-26	$12.70	$13.28	$12.60	$13.25	$13.25	950,479
2018-06-25	$13.40	$13.55	$12.60	$12.70	$12.70	1,557,326
2018-06-22	$13.85	$13.90	$13.50	$13.70	$13.70	2,122,569
2018-06-21	$14.65	$14.65	$13.78	$13.85	$13.85	2,814,546
2018-06-20	$14.10	$14.65	$13.83	$14.60	$14.60	1,657,093
2018-06-19	$13.70	$14.00	$13.50	$13.95	$13.95	893,351
2018-06-18	$13.50	$13.80	$13.40	$13.80	$13.80	951,368
2018-06-15	$13.75	$13.90	$13.20	$13.70	$13.70	2,163,534
2018-06-14	$13.55	$13.85	$13.30	$13.75	$13.75	1,263,906
2018-06-13	$13.70	$13.75	$13.30	$13.50	$13.50	954,994
2018-06-12	$13.65	$13.75	$13.40	$13.55	$13.55	825,087
2018-06-11	$13.90	$14.20	$13.40	$13.60	$13.60	1,155,560
2018-06-08	$13.85	$14.50	$13.61	$13.75	$13.75	1,083,111
2018-06-07	$14.60	$14.60	$13.80	$13.95	$13.95	1,106,270
2018-06-06	$15.00	$15.25	$14.50	$14.55	$14.55	1,081,457
2018-06-05	$15.00	$15.41	$14.70	$14.95	$14.95	1,642,309
2018-06-04	$13.75	$16.00	$13.60	$14.90	$14.90	2,703,772
2018-06-01	$13.50	$13.65	$13.28	$13.45	$13.45	850,875
2018-05-31	$13.45	$13.63	$13.10	$13.40	$13.40	669,815
2018-05-30	$13.40	$13.80	$13.28	$13.45	$13.45	582,257
2018-05-29	$13.65	$13.78	$13.10	$13.25	$13.25	713,750
2018-05-25	$13.80	$14.00	$13.50	$13.65	$13.65	514,875
2018-05-24	$13.70	$14.05	$13.70	$13.75	$13.75	416,316
2018-05-23	$13.75	$14.25	$13.66	$13.75	$13.75	464,329
2018-05-22	$13.95	$14.25	$13.80	$13.85	$13.85	399,923
2018-05-21	$14.05	$14.33	$13.83	$13.90	$13.90	663,709
2018-05-18	$14.10	$14.25	$14.00	$14.05	$14.05	811,971
2018-05-17	$14.05	$14.25	$13.80	$14.05	$14.05	704,698
2018-05-16	$13.60	$14.00	$13.48	$13.95	$13.95	611,459
2018-05-15	$13.75	$13.80	$13.55	$13.70	$13.70	445,440
2018-05-14	$13.20	$14.10	$13.16	$13.80	$13.80	1,034,289
2018-05-11	$12.35	$13.20	$12.30	$13.10	$13.10	880,603
2018-05-10	$12.95	$13.22	$12.33	$12.50	$12.50	852,602
2018-05-09	$12.50	$13.25	$12.25	$12.95	$12.95	816,248
2018-05-08	$12.85	$13.30	$11.35	$12.58	$12.58	1,971,145
2018-05-07	$13.40	$13.50	$12.95	$13.45	$13.45	887,567
2018-05-04	$13.55	$13.60	$13.10	$13.25	$13.25	1,197,434
2018-05-03	$14.10	$14.25	$13.35	$13.45	$13.45	853,035
2018-05-02	$14.15	$14.55	$14.00	$14.10	$14.10	679,526
2018-05-01	$14.40	$14.68	$14.08	$14.25	$14.25	759,839
2018-04-30	$15.10	$15.10	$14.31	$14.35	$14.35	906,090
2018-04-27	$14.75	$15.05	$14.60	$15.00	$15.00	673,135
2018-04-26	$14.35	$14.85	$14.15	$14.80	$14.80	936,981
2018-04-25	$14.35	$14.45	$13.80	$14.25	$14.25	791,841
2018-04-24	$14.40	$14.53	$13.90	$14.35	$14.35	1,123,400
2018-04-23	$14.35	$14.60	$13.80	$14.05	$14.05	768,220
2018-04-20	$14.70	$14.80	$14.35	$14.40	$14.40	630,587
2018-04-19	$14.20	$14.90	$14.20	$14.70	$14.70	1,149,527
2018-04-18	$14.10	$14.45	$14.05	$14.20	$14.20	924,367
2018-04-17	$13.20	$14.05	$13.20	$14.05	$14.05	1,152,770
2018-04-16	$13.55	$13.95	$13.15	$13.15	$13.15	557,723
2018-04-13	$14.30	$14.37	$13.20	$13.40	$13.40	1,009,411
2018-04-12	$14.10	$14.60	$13.85	$14.30	$14.30	948,857
2018-04-11	$13.15	$14.15	$12.85	$14.00	$14.00	1,385,645
2018-04-10	$13.20	$13.25	$12.80	$13.15	$13.15	1,421,300
2018-04-09	$13.20	$13.30	$12.80	$13.10	$13.10	1,002,974
2018-04-06	$13.35	$13.55	$12.80	$12.95	$12.95	1,107,383
2018-04-05	$14.20	$14.40	$13.48	$13.50	$13.50	1,391,973
2018-04-04	$13.55	$14.15	$13.50	$14.15	$14.15	939,447
2018-04-03	$13.75	$14.10	$13.40	$13.75	$13.75	922,369
2018-04-02	$14.30	$14.35	$13.40	$13.75	$13.75	1,273,541
2018-03-29	$14.15	$14.40	$13.80	$14.20	$14.20	1,514,575
2018-03-28	$14.35	$14.90	$13.98	$14.05	$14.05	1,297,894
2018-03-27	$15.30	$15.53	$14.35	$14.40	$14.40	1,226,224
2018-03-26	$15.20	$15.50	$14.55	$15.15	$15.15	1,195,778
2018-03-23	$15.75	$15.75	$14.85	$14.95	$14.95	1,528,394
2018-03-22	$15.85	$16.28	$15.70	$15.75	$15.75	954,140
2018-03-21	$16.05	$16.25	$15.75	$16.10	$16.10	805,503
2018-03-20	$15.95	$16.15	$15.85	$16.00	$16.00	775,742
2018-03-19	$16.25	$16.35	$15.72	$15.95	$15.95	1,096,364
2018-03-16	$16.35	$16.50	$16.00	$16.20	$16.20	2,018,205
2018-03-15	$16.85	$16.85	$16.10	$16.45	$16.45	1,124,194
2018-03-14	$16.80	$16.90	$16.30	$16.75	$16.75	1,094,801
2018-03-13	$16.55	$16.90	$16.20	$16.80	$16.80	1,361,682
2018-03-12	$16.55	$16.65	$15.61	$16.45	$16.45	1,575,195
2018-03-09	$17.10	$17.35	$15.95	$16.55	$16.55	2,734,907
2018-03-08	$15.00	$16.90	$14.86	$16.45	$16.45	2,066,827
2018-03-07	$14.85	$15.25	$14.80	$15.25	$15.25	1,348,805
2018-03-06	$15.50	$15.51	$14.78	$15.00	$15.00	1,438,530
2018-03-05	$14.85	$15.90	$14.85	$15.20	$15.20	2,124,136
2018-03-02	$14.10	$15.13	$14.10	$14.98	$14.98	1,216,902
2018-03-01	$14.10	$14.65	$14.03	$14.40	$14.40	982,065
2018-02-28	$14.45	$14.71	$14.00	$14.00	$14.00	1,134,586
2018-02-27	$14.05	$15.05	$13.85	$14.25	$14.25	1,188,259
2018-02-26	$14.05	$14.25	$13.80	$14.15	$14.15	740,257
2018-02-23	$14.00	$14.10	$13.66	$14.05	$14.05	956,013
2018-02-22	$14.00	$14.20	$13.55	$14.00	$14.00	1,912,375
2018-02-21	$12.75	$14.50	$12.75	$13.85	$13.85	3,816,377
2018-02-20	$12.10	$13.13	$12.05	$12.60	$12.60	1,961,929
2018-02-16	$12.65	$12.95	$12.06	$12.20	$12.20	1,186,305
2018-02-15	$12.50	$12.75	$12.15	$12.65	$12.65	1,100,702
2018-02-14	$11.50	$12.75	$11.45	$12.45	$12.45	1,984,586
2018-02-13	$11.80	$11.90	$11.53	$11.60	$11.60	776,072
2018-02-12	$11.80	$12.00	$11.35	$11.85	$11.85	1,027,838
2018-02-09	$11.95	$11.95	$10.90	$11.75	$11.75	1,874,514
2018-02-08	$12.40	$12.60	$11.60	$11.80	$11.80	1,780,052
2018-02-07	$13.00	$13.20	$12.15	$12.40	$12.40	3,254,355
2018-02-06	$11.60	$13.10	$11.45	$13.05	$13.05	2,800,512
2018-02-05	$11.70	$12.53	$11.60	$12.00	$12.00	4,434,842
2018-02-02	$11.85	$12.20	$11.10	$11.80	$11.80	2,618,958
2018-02-01	$11.50	$11.66	$11.06	$11.30	$11.30	1,007,536
2018-01-31	$11.85	$12.10	$11.50	$11.50	$11.50	1,011,833
2018-01-30	$11.95	$12.20	$11.40	$11.70	$11.70	1,555,268
2018-01-29	$12.35	$13.25	$12.06	$12.25	$12.25	2,761,449
2018-01-26	$11.20	$12.41	$11.00	$12.35	$12.35	2,924,523
2018-01-25	$10.40	$11.00	$10.10	$11.00	$11.00	1,662,002
2018-01-24	$10.40	$10.55	$10.00	$10.25	$10.25	897,927
2018-01-23	$10.20	$10.35	$9.95	$10.35	$10.35	1,132,440
2018-01-22	$9.50	$10.30	$9.35	$10.25	$10.25	1,521,922
2018-01-19	$9.35	$9.48	$9.20	$9.35	$9.35	715,950
2018-01-18	$9.60	$9.75	$9.30	$9.38	$9.38	620,498
2018-01-17	$9.60	$9.85	$9.45	$9.60	$9.60	834,870
2018-01-16	$9.95	$10.08	$9.50	$9.55	$9.55	941,967
2018-01-12	$10.55	$10.60	$9.55	$9.88	$9.88	2,096,304
2018-01-11	$9.30	$10.80	$9.25	$10.65	$10.65	3,372,381
2018-01-10	$8.85	$9.23	$8.70	$9.20	$9.20	1,075,438
2018-01-09	$8.80	$9.00	$8.65	$8.85	$8.85	776,122
2018-01-08	$9.20	$9.25	$8.65	$8.70	$8.70	1,583,972
2018-01-05	$8.85	$9.35	$8.75	$9.10	$9.10	1,706,486
2018-01-04	$9.25	$9.35	$8.85	$8.85	$8.85	1,963,595
2018-01-03	$8.75	$9.55	$8.65	$9.25	$9.25	1,851,147
2018-01-02	$8.30	$8.75	$8.20	$8.75	$8.75	1,291,818
2017-12-29	$8.80	$8.84	$8.20	$8.20	$8.20	1,666,416
2017-12-28	$8.50	$8.90	$8.25	$8.75	$8.75	1,175,104
2017-12-27	$8.45	$8.55	$8.35	$8.40	$8.40	2,307,105
2017-12-26	$8.50	$8.50	$8.25	$8.45	$8.45	424,317
2017-12-22	$8.50	$8.65	$8.30	$8.50	$8.50	856,352
2017-12-21	$8.35	$8.60	$8.30	$8.40	$8.40	711,742
2017-12-20	$8.30	$8.45	$8.17	$8.40	$8.40	668,678
2017-12-19	$8.50	$8.55	$8.20	$8.20	$8.20	875,708
2017-12-18	$8.20	$8.50	$8.20	$8.40	$8.40	1,028,224
2017-12-15	$8.25	$8.40	$8.18	$8.25	$8.25	1,501,395
2017-12-14	$8.25	$8.45	$8.10	$8.25	$8.25	1,855,435
2017-12-13	$8.10	$8.30	$8.00	$8.20	$8.20	1,065,717
2017-12-12	$8.25	$8.50	$7.98	$8.05	$8.05	1,150,601
2017-12-11	$8.65	$8.85	$8.10	$8.25	$8.25	1,608,676
2017-12-08	$8.25	$8.60	$8.25	$8.50	$8.50	1,273,427
2017-12-07	$8.00	$8.39	$7.90	$8.25	$8.25	885,104
2017-12-06	$8.00	$8.10	$7.60	$7.90	$7.90	1,097,107
2017-12-05	$8.15	$8.25	$7.90	$7.95	$7.95	978,063
2017-12-04	$8.50	$8.60	$8.10	$8.15	$8.15	881,344
2017-12-01	$8.75	$8.75	$8.00	$8.33	$8.33	1,253,424
2017-11-30	$8.25	$8.60	$8.15	$8.60	$8.60	1,106,565
2017-11-29	$8.15	$8.45	$8.08	$8.20	$8.20	966,898
2017-11-28	$7.65	$8.20	$7.55	$8.10	$8.10	1,037,365
2017-11-27	$7.70	$8.00	$7.55	$7.60	$7.60	1,013,627
2017-11-24	$7.40	$7.70	$7.25	$7.65	$7.65	680,796
2017-11-22	$7.45	$7.50	$7.25	$7.35	$7.35	2,148,725
2017-11-21	$7.70	$7.80	$7.30	$7.40	$7.40	2,391,082
2017-11-20	$7.75	$7.93	$7.60	$7.70	$7.70	914,028
2017-11-17	$8.30	$8.30	$7.65	$7.70	$7.70	1,554,552
2017-11-16	$8.45	$8.65	$8.20	$8.30	$8.30	2,085,879
2017-11-15	$8.55	$8.64	$8.30	$8.45	$8.45	875,549
2017-11-14	$8.75	$8.95	$8.25	$8.65	$8.65	1,534,747
2017-11-13	$8.35	$8.55	$8.15	$8.25	$8.25	617,697
2017-11-10	$8.35	$8.50	$8.20	$8.45	$8.45	915,170
2017-11-09	$7.80	$8.60	$7.69	$8.30	$8.30	1,864,748
2017-11-08	$7.75	$7.95	$7.25	$7.70	$7.70	1,207,561
2017-11-07	$7.90	$7.98	$7.55	$7.55	$7.55	1,055,985
2017-11-06	$8.35	$8.40	$7.85	$7.85	$7.85	906,613
2017-11-03	$8.05	$8.30	$7.90	$8.30	$8.30	950,664
2017-11-02	$7.80	$8.09	$7.75	$8.05	$8.05	768,776
2017-11-01	$8.30	$8.38	$7.80	$7.80	$7.80	951,527
2017-10-31	$8.05	$8.35	$8.00	$8.15	$8.15	925,427
2017-10-30	$8.05	$8.40	$8.00	$8.05	$8.05	873,565
2017-10-27	$7.95	$8.20	$7.65	$8.15	$8.15	1,337,949
2017-10-26	$8.00	$8.00	$7.50	$7.80	$7.80	1,558,860
2017-10-25	$8.00	$8.10	$7.65	$8.05	$8.05	1,077,026
2017-10-24	$8.35	$8.60	$7.90	$7.95	$7.95	1,400,620
2017-10-23	$8.80	$8.90	$8.10	$8.40	$8.40	2,169,289
2017-10-20	$7.60	$8.70	$7.50	$8.60	$8.60	2,685,005
2017-10-19	$8.00	$8.05	$7.45	$7.50	$7.50	1,933,323
2017-10-18	$8.50	$8.70	$7.75	$7.95	$7.95	4,307,449
2017-10-17	$9.40	$9.45	$8.35	$8.43	$8.43	2,684,011
2017-10-16	$9.65	$10.15	$9.15	$9.28	$9.28	4,618,949
2017-10-13	$11.20	$11.25	$10.75	$11.00	$11.00	898,876
2017-10-12	$11.60	$11.70	$11.20	$11.25	$11.25	785,953
2017-10-11	$12.00	$12.05	$11.43	$11.60	$11.60	1,157,845
2017-10-10	$11.95	$12.15	$11.73	$11.95	$11.95	572,820
2017-10-09	$12.30	$12.45	$11.85	$11.90	$11.90	673,877
2017-10-06	$12.25	$12.53	$12.10	$12.30	$12.30	552,673
2017-10-05	$12.15	$12.45	$12.10	$12.25	$12.25	581,875
2017-10-04	$11.95	$12.25	$11.80	$12.15	$12.15	1,087,513
2017-10-03	$12.80	$12.80	$11.90	$12.00	$12.00	1,183,719
2017-10-02	$11.90	$12.05	$11.60	$12.00	$12.00	976,758
2017-09-29	$11.85	$12.00	$11.60	$11.85	$11.85	1,058,577
2017-09-28	$11.75	$12.00	$11.60	$11.80	$11.80	629,194
2017-09-27	$11.55	$11.90	$11.40	$11.70	$11.70	868,134
2017-09-26	$11.90	$12.00	$11.30	$11.35	$11.35	836,909
2017-09-25	$11.90	$12.06	$11.70	$12.00	$12.00	926,007
2017-09-22	$11.85	$12.00	$11.65	$11.95	$11.95	763,765
2017-09-21	$11.60	$11.85	$11.25	$11.80	$11.80	796,707
2017-09-20	$11.50	$11.70	$11.15	$11.55	$11.55	861,808
2017-09-19	$11.80	$11.90	$11.39	$11.50	$11.50	755,799
2017-09-18	$12.00	$12.10	$11.63	$11.75	$11.75	958,815
2017-09-15	$11.90	$12.20	$11.70	$12.00	$12.00	2,064,010
2017-09-14	$11.65	$11.90	$11.45	$11.90	$11.90	665,560
2017-09-13	$11.60	$11.85	$11.45	$11.75	$11.75	786,695
2017-09-12	$12.45	$12.55	$11.55	$11.55	$11.55	1,599,874
2017-09-11	$12.25	$12.65	$12.25	$12.45	$12.45	893,324
2017-09-08	$12.65	$13.10	$12.00	$12.20	$12.20	1,571,687
2017-09-07	$12.10	$12.70	$11.81	$12.65	$12.65	978,090
2017-09-06	$12.70	$12.80	$12.00	$12.10	$12.10	1,189,327
2017-09-05	$12.70	$12.90	$12.40	$12.60	$12.60	1,038,364
2017-09-01	$12.70	$12.75	$12.25	$12.70	$12.70	908,499
2017-08-31	$12.25	$12.73	$12.15	$12.70	$12.70	1,107,306
2017-08-30	$12.05	$12.80	$12.05	$12.20	$12.20	1,527,881
2017-08-29	$11.70	$12.15	$11.56	$12.10	$12.10	988,288
2017-08-28	$11.50	$11.90	$11.40	$11.90	$11.90	977,932
2017-08-25	$12.05	$12.10	$11.40	$11.45	$11.45	865,129
2017-08-24	$11.65	$12.03	$11.55	$11.95	$11.95	1,082,878
2017-08-23	$11.35	$11.85	$11.25	$11.75	$11.75	1,038,924
2017-08-22	$10.95	$11.50	$10.85	$11.50	$11.50	919,933
2017-08-21	$10.85	$11.00	$10.55	$10.95	$10.95	892,528
2017-08-18	$10.95	$11.05	$10.73	$10.85	$10.85	882,463
2017-08-17	$11.25	$11.50	$11.00	$11.00	$11.00	989,383
2017-08-16	$11.40	$11.45	$11.05	$11.25	$11.25	688,280
2017-08-15	$11.50	$11.95	$11.28	$11.35	$11.35	1,352,799
2017-08-14	$11.50	$11.60	$11.10	$11.60	$11.60	1,120,483
2017-08-11	$10.25	$11.45	$10.15	$11.35	$11.35	1,856,127
2017-08-10	$10.15	$10.30	$9.85	$10.10	$10.10	1,650,139
2017-08-09	$10.25	$10.69	$10.05	$10.15	$10.15	812,795
2017-08-08	$10.20	$10.45	$9.95	$10.00	$10.00	1,143,008
2017-08-07	$10.20	$10.60	$10.05	$10.15	$10.15	826,795
2017-08-04	$10.30	$10.65	$10.20	$10.35	$10.35	1,108,444
2017-08-03	$11.05	$11.15	$10.35	$10.40	$10.40	1,548,638
2017-08-02	$11.10	$11.25	$10.95	$11.05	$11.05	1,148,300
2017-08-01	$11.60	$11.80	$11.00	$11.10	$11.10	1,003,693
2017-07-31	$11.70	$11.90	$11.30	$11.50	$11.50	768,431
2017-07-28	$11.50	$11.78	$11.35	$11.75	$11.75	498,030
2017-07-27	$11.90	$12.13	$11.38	$11.55	$11.55	1,217,591
2017-07-26	$11.40	$11.90	$11.35	$11.80	$11.80	871,068
2017-07-25	$12.10	$12.20	$11.33	$11.35	$11.35	1,611,481
2017-07-24	$12.20	$12.60	$11.95	$12.05	$12.05	1,513,502
2017-07-21	$11.80	$12.25	$11.60	$12.20	$12.20	1,607,935
2017-07-20	$11.20	$11.85	$11.10	$11.70	$11.70	1,278,264
2017-07-19	$11.25	$11.50	$11.10	$11.20	$11.20	909,374
2017-07-18	$11.65	$11.65	$11.10	$11.25	$11.25	1,053,485
2017-07-17	$10.85	$11.30	$10.70	$11.20	$11.20	1,063,992
2017-07-14	$10.70	$11.00	$10.40	$10.85	$10.85	1,110,920
2017-07-13	$10.65	$10.95	$10.30	$10.70	$10.70	1,157,710
2017-07-12	$10.55	$10.60	$10.20	$10.60	$10.60	1,114,063
2017-07-11	$10.50	$10.50	$10.20	$10.40	$10.40	948,901
2017-07-10	$10.20	$10.50	$10.00	$10.45	$10.45	1,006,161
2017-07-07	$10.15	$10.40	$9.98	$10.30	$10.30	1,187,591
2017-07-06	$10.00	$10.19	$9.80	$10.10	$10.10	1,497,884
2017-07-05	$10.10	$10.35	$10.00	$10.15	$10.15	1,292,859
2017-07-03	$10.15	$10.25	$9.95	$10.15	$10.15	867,531
2017-06-30	$10.50	$10.50	$10.00	$10.05	$10.05	1,722,080
2017-06-29	$11.20	$11.20	$10.58	$10.60	$10.60	2,018,289
2017-06-28	$11.00	$11.50	$10.95	$11.35	$11.35	1,368,453
2017-06-27	$11.55	$11.68	$10.95	$11.05	$11.05	1,428,033
2017-06-26	$12.20	$12.30	$11.55	$11.60	$11.60	1,476,059
2017-06-23	$12.00	$12.20	$11.55	$11.95	$11.95	1,919,449
2017-06-22	$11.55	$12.15	$11.35	$12.00	$12.00	1,572,815
2017-06-21	$11.20	$11.73	$11.10	$11.45	$11.45	1,737,073
2017-06-20	$10.95	$11.35	$10.95	$11.10	$11.10	1,588,616
2017-06-19	$11.10	$11.45	$10.91	$11.00	$11.00	1,382,220
2017-06-16	$11.30	$11.45	$10.90	$11.10	$11.10	5,787,737
2017-06-15	$11.10	$11.20	$10.80	$11.05	$11.05	1,324,722
2017-06-14	$10.75	$11.80	$10.55	$11.20	$11.20	3,247,727
2017-06-13	$11.30	$11.40	$10.55	$10.65	$10.65	2,435,248
2017-06-12	$12.20	$12.20	$11.00	$11.15	$11.15	2,669,494
2017-06-09	$13.00	$13.00	$11.87	$12.10	$12.10	1,805,492
2017-06-08	$12.30	$13.15	$12.12	$13.00	$13.00	1,247,162
2017-06-07	$12.60	$12.75	$11.85	$12.30	$12.30	1,611,815
2017-06-06	$12.90	$12.95	$12.20	$12.65	$12.65	2,144,447
2017-06-05	$15.10	$15.35	$12.85	$13.00	$13.00	7,519,274
2017-06-02	$11.95	$14.10	$11.95	$13.85	$13.85	3,925,693
2017-06-01	$11.35	$11.85	$11.20	$11.80	$11.80	766,846
2017-05-31	$11.40	$11.50	$11.00	$11.25	$11.25	760,712
2017-05-30	$11.80	$11.85	$11.20	$11.35	$11.35	1,460,143
2017-05-26	$11.90	$12.55	$11.80	$12.05	$12.05	1,248,698
2017-05-25	$11.85	$12.00	$11.65	$11.90	$11.90	730,631
2017-05-24	$12.05	$12.05	$11.50	$11.85	$11.85	909,903
2017-05-23	$12.15	$12.95	$11.70	$11.95	$11.95	3,452,577
2017-05-22	$11.35	$11.65	$11.15	$11.45	$11.45	724,334
2017-05-19	$11.30	$11.60	$11.10	$11.35	$11.35	1,109,511
2017-05-18	$11.10	$11.25	$10.70	$11.20	$11.20	912,701
2017-05-17	$11.10	$11.45	$10.85	$11.10	$11.10	1,219,875
2017-05-16	$11.70	$11.80	$11.25	$11.40	$11.40	956,382
2017-05-15	$11.80	$12.10	$11.50	$11.65	$11.65	898,392
2017-05-12	$11.05	$12.20	$11.00	$11.75	$11.75	1,481,455
2017-05-11	$11.15	$11.25	$10.85	$11.05	$11.05	784,991
2017-05-10	$10.75	$11.38	$10.55	$11.30	$11.30	1,026,642
2017-05-09	$10.35	$10.80	$10.25	$10.80	$10.80	794,623
2017-05-08	$9.90	$10.65	$9.80	$10.40	$10.40	1,101,033
2017-05-05	$10.10	$10.15	$9.41	$10.05	$10.05	2,538,149
2017-05-04	$10.45	$10.70	$10.05	$10.15	$10.15	1,188,174
2017-05-03	$10.70	$10.70	$10.20	$10.45	$10.45	1,198,538
2017-05-02	$10.95	$10.95	$10.50	$10.80	$10.80	917,248
2017-05-01	$11.00	$11.10	$10.60	$10.90	$10.90	943,354
2017-04-28	$12.45	$12.69	$11.00	$11.05	$11.05	2,412,610
2017-04-27	$12.15	$12.23	$11.60	$11.95	$11.95	1,492,270
2017-04-26	$12.40	$12.80	$11.85	$12.15	$12.15	2,968,614
2017-04-25	$10.80	$12.15	$10.75	$12.00	$12.00	3,739,485
2017-04-24	$10.60	$10.60	$10.05	$10.40	$10.40	903,276
2017-04-21	$10.50	$10.75	$10.20	$10.30	$10.30	1,121,134
2017-04-20	$10.40	$10.80	$10.35	$10.45	$10.45	1,011,755
2017-04-19	$10.10	$10.70	$10.10	$10.30	$10.30	1,004,018
2017-04-18	$10.35	$10.52	$9.95	$10.00	$10.00	1,107,254
2017-04-17	$9.85	$10.70	$9.85	$10.50	$10.50	1,392,205
2017-04-13	$10.00	$10.20	$9.80	$9.90	$9.90	889,941
2017-04-12	$10.30	$10.30	$9.95	$10.00	$10.00	942,647
2017-04-11	$10.25	$10.40	$10.05	$10.25	$10.25	738,740
2017-04-10	$10.55	$10.70	$10.10	$10.25	$10.25	770,889
2017-04-07	$10.35	$10.60	$10.13	$10.55	$10.55	1,219,849
2017-04-06	$10.40	$10.45	$9.80	$10.40	$10.40	1,905,595
2017-04-05	$11.05	$11.15	$10.15	$10.45	$10.45	2,038,807
2017-04-04	$11.10	$11.55	$10.85	$11.05	$11.05	1,182,998
2017-04-03	$11.70	$11.70	$10.85	$11.05	$11.05	1,632,385
2017-03-31	$11.50	$11.74	$11.15	$11.65	$11.65	1,436,328
2017-03-30	$11.65	$11.85	$10.95	$11.45	$11.45	1,144,127
2017-03-29	$11.70	$12.24	$11.60	$11.70	$11.70	1,062,411
2017-03-28	$11.70	$11.94	$11.30	$11.60	$11.60	1,093,009
2017-03-27	$11.15	$11.70	$10.95	$11.65	$11.65	1,247,516
2017-03-24	$10.95	$11.55	$10.95	$11.40	$11.40	1,745,486
2017-03-23	$11.10	$11.23	$10.40	$10.90	$10.90	3,239,870
2017-03-22	$11.50	$11.70	$11.05	$11.10	$11.10	2,002,751
2017-03-21	$13.20	$13.25	$11.60	$11.75	$11.75	2,962,554
2017-03-20	$13.40	$13.45	$12.55	$13.25	$13.25	2,667,029
2017-03-17	$13.75	$14.00	$13.10	$13.55	$13.55	1,845,602
2017-03-16	$14.60	$15.05	$13.10	$13.90	$13.90	5,160,310
2017-03-15	$13.25	$14.45	$13.15	$14.45	$14.45	6,349,098
2017-03-14	$12.20	$13.85	$11.55	$13.15	$13.15	4,887,176
2017-03-13	$11.95	$12.30	$11.30	$12.20	$12.20	3,310,090
2017-03-10	$11.90	$12.60	$11.20	$11.40	$11.40	6,755,553
2017-03-09	$10.55	$12.00	$10.25	$11.80	$11.80	11,696,315
2017-03-08	$10.90	$11.19	$9.85	$10.15	$10.15	4,419,418
2017-03-07	$10.50	$11.60	$9.85	$10.90	$10.90	11,196,686
2017-03-06	$10.25	$11.60	$9.10	$10.20	$10.20	337,744
2017-03-03	$5.60	$5.78	$5.35	$5.35	$5.35	493,264
2017-03-02	$5.80	$5.90	$5.55	$5.60	$5.60	330,577
2017-03-01	$5.70	$5.90	$5.60	$5.75	$5.75	351,128
2017-02-28	$5.90	$6.00	$5.60	$5.70	$5.70	408,810
2017-02-27	$6.00	$6.20	$5.51	$5.85	$5.85	647,018
2017-02-24	$5.60	$6.00	$5.50	$5.90	$5.90	658,143
2017-02-23	$5.25	$5.85	$5.15	$5.60	$5.60	1,267,912
2017-02-22	$5.05	$5.50	$4.85	$5.15	$5.15	1,113,168
2017-02-21	$4.65	$4.75	$4.55	$4.70	$4.70	289,478
2017-02-17	$4.70	$4.75	$4.50	$4.65	$4.65	415,780
2017-02-16	$4.85	$4.90	$4.70	$4.70	$4.70	143,003
2017-02-15	$4.90	$5.00	$4.75	$4.90	$4.90	329,912
2017-02-14	$4.95	$5.20	$4.88	$5.00	$5.00	431,377
2017-02-13	$5.05	$5.20	$4.85	$5.00	$5.00	324,442
2017-02-10	$4.95	$5.00	$4.90	$5.00	$5.00	129,266
2017-02-09	$4.80	$5.00	$4.75	$5.00	$5.00	94,630
2017-02-08	$4.85	$4.85	$4.70	$4.75	$4.75	128,351
2017-02-07	$4.90	$5.00	$4.75	$4.85	$4.85	163,319
2017-02-06	$4.95	$5.05	$4.90	$4.90	$4.90	110,253
2017-02-03	$4.65	$4.95	$4.60	$4.95	$4.95	233,688
2017-02-02	$4.75	$4.80	$4.60	$4.60	$4.60	243,690
2017-02-01	$4.85	$4.90	$4.70	$4.75	$4.75	167,344
2017-01-31	$4.70	$4.95	$4.55	$4.80	$4.80	174,888
2017-01-30	$4.75	$4.75	$4.50	$4.70	$4.70	177,928
2017-01-27	$4.60	$4.90	$4.50	$4.75	$4.75	284,770
2017-01-26	$4.90	$4.95	$4.60	$4.60	$4.60	251,467
2017-01-25	$4.60	$4.95	$4.55	$4.95	$4.95	500,326
2017-01-24	$4.45	$4.70	$4.10	$4.65	$4.65	548,699
2017-01-23	$4.25	$4.35	$4.10	$4.25	$4.25	313,334
2017-01-20	$4.30	$4.40	$4.15	$4.20	$4.20	291,658
2017-01-19	$4.55	$4.55	$4.30	$4.30	$4.30	192,607
2017-01-18	$4.65	$4.75	$4.50	$4.55	$4.55	286,463
2017-01-17	$4.95	$5.00	$4.60	$4.60	$4.60	448,294
2017-01-13	$4.80	$5.10	$4.80	$4.95	$4.95	458,396
2017-01-12	$4.90	$4.95	$4.75	$4.75	$4.75	278,439
2017-01-11	$5.40	$5.50	$4.84	$4.95	$4.95	826,470
2017-01-10	$5.05	$5.10	$4.95	$5.00	$5.00	189,356
2017-01-09	$5.00	$5.10	$4.93	$5.00	$5.00	275,797
2017-01-06	$4.95	$5.10	$4.85	$4.95	$4.95	283,438
2017-01-05	$4.80	$5.25	$4.70	$5.00	$5.00	737,631
2017-01-04	$4.45	$4.90	$4.25	$4.85	$4.85	620,646
2017-01-03	$4.80	$4.85	$4.35	$4.45	$4.45	578,348
2016-12-30	$4.75	$4.80	$4.55	$4.65	$4.65	572,345
2016-12-29	$4.70	$4.95	$4.66	$4.75	$4.75	351,054
2016-12-28	$4.75	$4.90	$4.60	$4.70	$4.70	452,540
2016-12-27	$4.90	$5.20	$4.70	$4.75	$4.75	603,682
2016-12-23	$4.65	$4.95	$4.63	$4.90	$4.90	483,458
2016-12-22	$4.65	$4.80	$4.60	$4.70	$4.70	318,316
2016-12-21	$4.65	$4.90	$4.60	$4.70	$4.70	791,743
2016-12-20	$4.80	$4.85	$4.50	$4.65	$4.65	1,168,555
2016-12-19	$4.95	$5.10	$4.70	$4.75	$4.75	622,555
2016-12-16	$4.95	$5.10	$4.95	$5.00	$5.00	640,323
2016-12-15	$5.00	$5.05	$4.90	$5.00	$5.00	379,322
2016-12-14	$5.00	$5.15	$4.80	$4.95	$4.95	592,579
2016-12-13	$5.10	$5.25	$4.95	$4.95	$4.95	370,462
2016-12-12	$5.15	$5.20	$4.95	$5.05	$5.05	424,901
2016-12-09	$5.25	$5.48	$5.13	$5.20	$5.20	330,357
2016-12-08	$5.25	$5.35	$5.05	$5.20	$5.20	316,053
2016-12-07	$5.60	$5.61	$5.05	$5.15	$5.15	445,411
2016-12-06	$5.60	$5.75	$5.40	$5.60	$5.60	276,464
2016-12-05	$5.65	$5.75	$5.50	$5.70	$5.70	516,117
2016-12-02	$5.40	$5.80	$5.30	$5.50	$5.50	341,000
2016-12-01	$5.85	$5.85	$5.20	$5.45	$5.45	572,540
2016-11-30	$5.65	$5.85	$5.65	$5.75	$5.75	245,301
2016-11-29	$5.80	$6.00	$5.50	$5.60	$5.60	614,646
2016-11-28	$5.70	$5.90	$5.65	$5.75	$5.75	185,936
2016-11-25	$5.85	$5.85	$5.65	$5.80	$5.80	131,217
2016-11-23	$5.85	$5.85	$5.60	$5.80	$5.80	268,851
2016-11-22	$6.20	$6.25	$5.80	$5.90	$5.90	504,536
2016-11-21	$5.95	$6.10	$5.88	$6.05	$6.05	440,719
2016-11-18	$5.85	$6.00	$5.73	$5.90	$5.90	570,804
2016-11-17	$5.70	$5.88	$5.55	$5.80	$5.80	692,660
2016-11-16	$5.60	$5.85	$5.50	$5.65	$5.65	474,524
2016-11-15	$5.65	$5.75	$5.45	$5.60	$5.60	472,708
2016-11-14	$5.80	$6.00	$5.55	$5.70	$5.70	635,872
2016-11-11	$5.60	$5.70	$5.40	$5.60	$5.60	755,826
2016-11-10	$5.65	$5.80	$5.45	$5.60	$5.60	549,445
2016-11-09	$5.45	$5.75	$5.30	$5.50	$5.50	815,081
2016-11-08	$5.20	$5.35	$4.95	$5.30	$5.30	328,321
2016-11-07	$4.95	$5.40	$4.95	$5.10	$5.10	462,748
2016-11-04	$4.95	$5.40	$4.95	$5.25	$5.25	298,160
2016-11-03	$5.25	$5.45	$4.90	$5.00	$5.00	514,735
2016-11-02	$5.65	$5.65	$5.25	$5.35	$5.35	287,708
2016-11-01	$5.35	$5.60	$5.25	$5.60	$5.60	423,246
2016-10-31	$5.65	$5.65	$5.30	$5.35	$5.35	304,485
2016-10-28	$5.75	$5.78	$5.47	$5.66	$5.66	515,126
2016-10-27	$5.85	$5.96	$5.68	$5.73	$5.73	441,938
2016-10-26	$6.09	$6.10	$5.77	$5.82	$5.82	352,128
2016-10-25	$6.26	$6.30	$5.99	$6.10	$6.10	486,053
2016-10-24	$6.43	$6.46	$6.18	$6.23	$6.23	369,880
2016-10-21	$6.08	$6.52	$6.00	$6.41	$6.41	694,111
2016-10-20	$5.87	$6.14	$5.77	$6.06	$6.06	516,931
2016-10-19	$6.23	$6.27	$5.89	$5.90	$5.90	615,174
2016-10-18	$6.13	$6.48	$6.06	$6.23	$6.23	580,916
2016-10-17	$6.56	$6.58	$5.93	$6.01	$6.01	687,382
2016-10-14	$7.01	$7.31	$6.54	$6.59	$6.59	1,109,795
2016-10-13	$7.23	$7.33	$6.70	$6.85	$6.85	4,847,848
2016-10-12	$8.89	$8.91	$8.23	$8.25	$8.25	338,837
2016-10-11	$9.23	$9.40	$8.76	$8.89	$8.89	513,275
2016-10-10	$8.66	$9.57	$8.66	$9.33	$9.33	683,103
2016-10-07	$8.47	$8.97	$8.37	$8.64	$8.64	398,197
2016-10-06	$8.51	$8.62	$8.04	$8.42	$8.42	281,167
2016-10-05	$7.76	$8.55	$7.76	$8.38	$8.38	416,375
2016-10-04	$7.84	$8.03	$7.83	$7.91	$7.91	106,007
2016-10-03	$7.65	$7.82	$7.63	$7.80	$7.80	171,659
2016-09-30	$7.52	$7.87	$7.34	$7.74	$7.74	245,229
2016-09-29	$7.92	$7.92	$7.45	$7.47	$7.47	229,999
2016-09-28	$7.98	$8.19	$7.77	$7.90	$7.90	284,087
2016-09-27	$7.68	$8.06	$7.57	$7.98	$7.98	238,323
2016-09-26	$7.61	$7.76	$7.58	$7.70	$7.70	214,484
2016-09-23	$7.68	$7.89	$7.56	$7.66	$7.66	244,999
2016-09-22	$7.79	$7.90	$7.57	$7.66	$7.66	241,050
2016-09-21	$7.50	$7.76	$7.40	$7.72	$7.72	319,463
2016-09-20	$7.74	$7.74	$7.41	$7.44	$7.44	441,522
2016-09-19	$7.32	$7.71	$7.23	$7.65	$7.65	432,388
2016-09-16	$7.49	$7.49	$7.14	$7.29	$7.29	466,643
2016-09-15	$7.02	$7.41	$6.92	$7.28	$7.28	470,596
2016-09-14	$6.87	$7.06	$6.85	$7.00	$7.00	224,470
2016-09-13	$6.86	$6.92	$6.62	$6.85	$6.85	198,090
2016-09-12	$6.51	$6.91	$6.50	$6.90	$6.90	186,730
2016-09-09	$6.96	$7.10	$6.64	$6.64	$6.64	364,017
2016-09-08	$6.70	$7.08	$6.63	$7.06	$7.06	358,847
2016-09-07	$6.59	$6.87	$6.55	$6.82	$6.82	185,506
2016-09-06	$6.58	$6.83	$6.58	$6.66	$6.66	253,927
2016-09-02	$6.58	$6.60	$6.44	$6.53	$6.53	179,226
2016-09-01	$6.35	$6.53	$6.30	$6.51	$6.51	217,118
2016-08-31	$6.34	$6.50	$6.22	$6.35	$6.35	337,726
2016-08-30	$6.15	$6.60	$6.08	$6.38	$6.38	371,110
2016-08-29	$6.34	$6.41	$5.96	$6.18	$6.18	327,596
2016-08-26	$6.18	$6.60	$6.11	$6.34	$6.34	509,931
2016-08-25	$6.79	$6.93	$6.02	$6.22	$6.22	608,994
2016-08-24	$6.40	$7.35	$6.40	$6.79	$6.79	1,552,266
2016-08-23	$6.18	$6.28	$6.11	$6.22	$6.22	145,095
2016-08-22	$6.06	$6.19	$6.04	$6.15	$6.15	124,968
2016-08-19	$6.04	$6.10	$5.91	$6.05	$6.05	235,270
2016-08-18	$6.07	$6.15	$6.02	$6.05	$6.05	146,674
2016-08-17	$6.01	$6.24	$5.98	$6.08	$6.08	215,391
2016-08-16	$6.01	$6.09	$5.96	$6.01	$6.01	291,424
2016-08-15	$5.98	$6.11	$5.82	$6.01	$6.01	251,790
2016-08-12	$5.69	$6.15	$5.60	$6.01	$6.01	380,116
2016-08-11	$5.51	$5.75	$5.46	$5.73	$5.73	261,751
2016-08-10	$5.76	$5.76	$5.42	$5.49	$5.49	379,254
2016-08-09	$5.50	$5.60	$5.49	$5.56	$5.56	533,520
2016-08-08	$5.72	$5.72	$5.41	$5.55	$5.55	635,814
2016-08-05	$6.01	$6.07	$5.85	$6.02	$6.02	154,344
2016-08-04	$6.06	$6.14	$5.85	$5.87	$5.87	148,083
2016-08-03	$5.69	$6.07	$5.65	$6.07	$6.07	397,102
2016-08-02	$5.77	$5.83	$5.65	$5.72	$5.72	448,713
2016-08-01	$5.98	$6.06	$5.67	$5.79	$5.79	345,187
2016-07-29	$6.27	$6.45	$5.89	$5.91	$5.91	420,026
2016-07-28	$6.34	$6.50	$6.13	$6.31	$6.31	248,845
2016-07-27	$5.89	$6.51	$5.89	$6.39	$6.39	534,820
2016-07-26	$5.79	$5.99	$5.68	$5.85	$5.85	310,850
2016-07-25	$5.84	$5.98	$5.75	$5.79	$5.79	135,214
2016-07-22	$6.04	$6.07	$5.77	$5.83	$5.83	250,336
2016-07-21	$5.97	$6.15	$5.96	$6.04	$6.04	266,343
2016-07-20	$5.65	$5.96	$5.61	$5.93	$5.93	304,568
2016-07-19	$5.91	$5.95	$5.63	$5.63	$5.63	186,715
2016-07-18	$5.85	$5.98	$5.61	$5.94	$5.94	322,295
2016-07-15	$5.98	$6.06	$5.84	$5.86	$5.86	337,463
2016-07-14	$6.10	$6.10	$5.92	$5.97	$5.97	257,876
2016-07-13	$6.26	$6.30	$5.99	$6.05	$6.05	204,224
2016-07-12	$6.24	$6.37	$6.15	$6.20	$6.20	248,023
2016-07-11	$6.22	$6.30	$6.11	$6.19	$6.19	243,381
2016-07-08	$6.14	$6.26	$6.06	$6.16	$6.16	224,376
2016-07-07	$6.02	$6.16	$5.95	$6.11	$6.11	304,683
2016-07-06	$5.97	$6.22	$5.94	$6.02	$6.02	259,676
2016-07-05	$6.30	$6.40	$5.82	$6.00	$6.00	501,179
2016-07-01	$6.03	$6.40	$6.03	$6.37	$6.37	361,253
2016-06-30	$6.01	$6.08	$5.80	$6.06	$6.06	483,318
2016-06-29	$6.09	$6.09	$5.90	$6.01	$6.01	540,170
2016-06-28	$6.16	$6.32	$5.96	$5.97	$5.97	410,169
2016-06-27	$6.04	$6.19	$5.85	$6.07	$6.07	510,596
2016-06-24	$6.20	$6.41	$6.00	$6.05	$6.05	625,258
2016-06-23	$6.57	$6.78	$6.43	$6.72	$6.72	412,336
2016-06-22	$6.68	$6.83	$6.37	$6.50	$6.50	567,084
2016-06-21	$7.03	$7.05	$6.67	$6.69	$6.69	619,042
2016-06-20	$6.98	$7.16	$6.90	$7.02	$7.02	304,989
2016-06-17	$7.41	$7.44	$6.82	$6.88	$6.88	1,291,527
2016-06-16	$7.00	$7.53	$6.72	$7.39	$7.39	1,243,329
2016-06-15	$7.07	$7.22	$6.82	$7.01	$7.01	536,656
2016-06-14	$7.00	$7.19	$6.80	$7.00	$7.00	845,041
2016-06-13	$7.17	$7.29	$6.99	$7.02	$7.02	414,123
2016-06-10	$7.33	$7.46	$7.08	$7.16	$7.16	421,266
2016-06-09	$7.62	$7.83	$7.36	$7.39	$7.39	378,265
2016-06-08	$8.09	$8.15	$7.48	$7.68	$7.68	529,986
2016-06-07	$8.30	$8.40	$7.86	$8.08	$8.08	360,991
2016-06-06	$7.75	$8.20	$7.40	$8.18	$8.18	537,253
2016-06-03	$8.40	$8.58	$7.89	$7.91	$7.91	435,979
2016-06-02	$7.72	$8.46	$7.63	$8.45	$8.45	712,573
2016-06-01	$7.49	$7.78	$7.35	$7.72	$7.72	486,373
2016-05-31	$7.79	$7.79	$7.40	$7.52	$7.52	1,117,821
2016-05-27	$7.85	$7.86	$7.41	$7.73	$7.73	843,587
2016-05-26	$7.79	$7.79	$7.15	$7.22	$7.22	920,050
2016-05-25	$7.84	$7.94	$7.70	$7.78	$7.78	427,075
2016-05-24	$7.84	$7.87	$7.53	$7.81	$7.81	397,205
2016-05-23	$7.73	$7.90	$7.60	$7.76	$7.76	399,155
2016-05-20	$7.12	$7.71	$7.12	$7.68	$7.68	532,146
2016-05-19	$7.33	$7.39	$6.95	$7.07	$7.07	829,535
2016-05-18	$7.51	$7.68	$7.17	$7.45	$7.45	427,945
2016-05-17	$7.64	$7.84	$7.41	$7.55	$7.55	427,761
2016-05-16	$7.59	$7.78	$7.42	$7.71	$7.71	246,201
2016-05-13	$7.27	$7.65	$7.25	$7.51	$7.51	279,363
2016-05-12	$8.00	$8.11	$7.24	$7.37	$7.37	461,490
2016-05-11	$7.99	$8.99	$7.80	$7.91	$7.91	553,171
2016-05-10	$8.16	$8.17	$7.62	$7.84	$7.84	348,252
2016-05-09	$7.91	$8.19	$7.82	$8.02	$8.02	293,270
2016-05-06	$8.05	$8.43	$7.83	$7.98	$7.98	260,577
2016-05-05	$8.69	$8.69	$8.13	$8.14	$8.14	347,342
2016-05-04	$8.75	$8.90	$8.40	$8.57	$8.57	263,334
2016-05-03	$9.12	$9.43	$8.77	$8.87	$8.87	245,516
2016-05-02	$9.15	$9.29	$8.75	$9.28	$9.28	178,961
2016-04-29	$9.44	$9.69	$9.06	$9.11	$9.11	276,710
2016-04-28	$9.50	$9.87	$9.30	$9.42	$9.42	322,405
2016-04-27	$9.61	$9.92	$9.45	$9.58	$9.58	316,253
2016-04-26	$10.20	$10.29	$9.56	$9.64	$9.64	327,708
2016-04-25	$10.05	$10.15	$10.00	$10.10	$10.10	198,714
2016-04-22	$10.20	$10.35	$10.01	$10.12	$10.12	218,738
2016-04-21	$9.80	$10.41	$9.76	$10.14	$10.14	308,041
2016-04-20	$10.10	$10.27	$9.72	$9.81	$9.81	185,735
2016-04-19	$10.20	$10.35	$9.90	$10.06	$10.06	170,387
2016-04-18	$10.22	$10.50	$9.97	$10.18	$10.18	307,735
2016-04-15	$9.90	$10.43	$9.90	$10.23	$10.23	315,384
2016-04-14	$9.46	$10.20	$9.46	$9.96	$9.96	348,962
2016-04-13	$9.15	$9.53	$8.95	$9.52	$9.52	325,920
2016-04-12	$8.75	$9.17	$8.75	$9.08	$9.08	350,387
2016-04-11	$9.11	$9.39	$8.60	$8.68	$8.68	293,944
2016-04-08	$9.63	$9.63	$8.58	$9.00	$9.00	403,574
2016-04-07	$9.27	$9.67	$9.27	$9.47	$9.47	429,685
2016-04-06	$8.96	$9.46	$8.91	$9.41	$9.41	321,876
2016-04-05	$9.04	$9.29	$8.90	$8.94	$8.94	235,873
2016-04-04	$9.00	$9.35	$8.88	$9.13	$9.13	300,234
2016-04-01	$8.30	$9.06	$8.30	$8.96	$8.96	361,596
2016-03-31	$8.82	$9.03	$8.47	$8.52	$8.52	632,548
2016-03-30	$8.73	$9.10	$8.57	$8.79	$8.79	463,032
2016-03-29	$8.20	$8.75	$8.00	$8.66	$8.66	304,790
2016-03-28	$8.37	$8.43	$8.14	$8.25	$8.25	142,980
2016-03-24	$8.22	$8.66	$7.91	$8.26	$8.26	189,874
2016-03-23	$8.99	$9.16	$8.31	$8.34	$8.34	255,922
2016-03-22	$8.70	$9.17	$8.70	$9.00	$9.00	443,078
2016-03-21	$8.73	$9.15	$8.62	$8.75	$8.75	264,854
2016-03-18	$8.45	$8.90	$8.10	$8.82	$8.82	502,600
2016-03-17	$8.29	$8.52	$7.91	$8.37	$8.37	336,233
2016-03-16	$8.36	$8.58	$8.10	$8.31	$8.31	280,579
2016-03-15	$8.79	$8.79	$8.34	$8.44	$8.44	291,181
2016-03-14	$8.62	$9.10	$8.57	$8.84	$8.84	220,249
2016-03-11	$8.49	$8.63	$8.26	$8.62	$8.62	200,677
2016-03-10	$8.43	$8.75	$8.14	$8.34	$8.34	341,294
2016-03-09	$8.69	$9.20	$8.21	$8.41	$8.41	443,194
2016-03-08	$9.32	$9.95	$8.54	$8.60	$8.60	647,863
2016-03-07	$9.11	$10.43	$8.96	$10.13	$10.13	342,089
2016-03-04	$9.22	$9.72	$9.03	$9.23	$9.23	340,008
2016-03-03	$9.35	$9.63	$9.07	$9.19	$9.19	315,196
2016-03-02	$9.25	$9.52	$9.01	$9.43	$9.43	413,462
2016-03-01	$8.38	$9.17	$8.28	$9.15	$9.15	418,580
2016-02-29	$8.73	$8.89	$8.31	$8.33	$8.33	242,321
2016-02-26	$8.45	$8.73	$8.20	$8.69	$8.69	266,962
2016-02-25	$8.51	$8.70	$8.33	$8.46	$8.46	293,422
2016-02-24	$8.12	$8.59	$7.86	$8.55	$8.55	358,909
2016-02-23	$8.87	$8.88	$8.24	$8.26	$8.26	189,149
2016-02-22	$8.94	$9.12	$8.73	$8.83	$8.83	180,273
2016-02-19	$8.59	$8.92	$8.44	$8.82	$8.82	171,055
2016-02-18	$9.01	$9.19	$8.61	$8.66	$8.66	244,536
2016-02-17	$9.10	$9.34	$8.76	$9.02	$9.02	283,179
2016-02-16	$8.34	$9.09	$8.24	$9.00	$9.00	476,301
2016-02-12	$8.08	$8.08	$7.50	$7.94	$7.94	376,246
2016-02-11	$7.82	$8.16	$7.69	$8.00	$8.00	459,073
2016-02-10	$8.34	$8.62	$7.89	$8.00	$8.00	476,762
2016-02-09	$7.82	$8.50	$7.54	$8.18	$8.18	480,826
2016-02-08	$8.35	$8.49	$7.98	$8.08	$8.08	575,124
2016-02-05	$8.50	$8.93	$8.32	$8.50	$8.50	527,701
2016-02-04	$8.38	$9.11	$8.13	$8.60	$8.60	379,583
2016-02-03	$7.89	$8.35	$7.67	$8.31	$8.31	537,678
2016-02-02	$8.37	$8.44	$7.78	$7.83	$7.83	467,422
2016-02-01	$8.09	$8.54	$7.88	$8.44	$8.44	534,888
2016-01-29	$8.09	$8.50	$7.92	$8.17	$8.17	605,862
2016-01-28	$7.98	$8.15	$7.32	$8.08	$8.08	831,779
2016-01-27	$8.62	$8.74	$7.82	$7.91	$7.91	468,905
2016-01-26	$9.11	$9.25	$8.42	$8.68	$8.68	513,290
2016-01-25	$9.20	$9.70	$9.03	$9.07	$9.07	471,850
2016-01-22	$9.18	$9.29	$8.82	$9.18	$9.18	527,367
2016-01-21	$9.48	$9.60	$8.85	$8.92	$8.92	601,568
2016-01-20	$8.50	$9.84	$8.43	$9.39	$9.39	801,116
2016-01-19	$9.22	$9.30	$8.59	$8.67	$8.67	707,621
2016-01-15	$8.72	$8.95	$8.32	$8.90	$8.90	632,936
2016-01-14	$8.49	$9.37	$8.37	$9.16	$9.16	676,431
2016-01-13	$8.99	$9.23	$8.32	$8.47	$8.47	691,704
2016-01-12	$8.00	$9.16	$7.90	$8.97	$8.97	737,274
2016-01-11	$8.76	$8.87	$7.68	$8.03	$8.03	743,352
2016-01-08	$9.50	$9.92	$8.64	$8.68	$8.68	596,660
2016-01-07	$10.02	$10.29	$9.38	$9.47	$9.47	678,771
2016-01-06	$10.94	$11.04	$10.12	$10.43	$10.43	558,751
2016-01-05	$11.47	$11.58	$10.91	$11.23	$11.23	602,147
2016-01-04	$11.76	$11.76	$11.03	$11.41	$11.41	496,723
2015-12-31	$11.84	$12.17	$11.71	$11.93	$11.93	477,210
2015-12-30	$11.86	$12.10	$11.75	$11.95	$11.95	453,134
2015-12-29	$12.05	$12.22	$11.72	$11.99	$11.99	439,352
2015-12-28	$11.65	$12.02	$11.44	$11.89	$11.89	448,995
2015-12-24	$11.85	$12.08	$11.80	$11.83	$11.83	125,817
2015-12-23	$11.73	$11.89	$11.62	$11.83	$11.83	173,305
2015-12-22	$11.75	$12.08	$11.35	$11.68	$11.68	412,786
2015-12-21	$11.58	$11.68	$11.07	$11.54	$11.54	386,035
2015-12-18	$11.07	$11.70	$11.00	$11.39	$11.39	4,078,966
2015-12-17	$11.19	$11.44	$10.96	$11.07	$11.07	353,122
2015-12-16	$10.68	$11.33	$10.47	$11.31	$11.31	560,845
2015-12-15	$10.40	$10.95	$10.27	$10.57	$10.57	513,772
2015-12-14	$10.79	$10.99	$10.15	$10.36	$10.36	667,334
2015-12-11	$11.36	$11.47	$10.55	$10.75	$10.75	846,559
2015-12-10	$12.53	$12.72	$11.44	$11.64	$11.64	1,047,789
2015-12-09	$13.49	$13.55	$12.46	$12.49	$12.49	443,119
2015-12-08	$12.74	$13.67	$12.74	$13.50	$13.50	467,889
2015-12-07	$14.78	$14.80	$12.70	$12.93	$12.93	674,863
2015-12-04	$13.34	$14.18	$13.11	$14.12	$14.12	416,520
2015-12-03	$14.41	$14.47	$13.26	$13.34	$13.34	535,556
2015-12-02	$14.27	$14.87	$14.00	$14.42	$14.42	430,031
2015-12-01	$13.72	$14.23	$13.42	$14.18	$14.18	560,643
2015-11-30	$13.17	$13.38	$12.85	$13.18	$13.18	421,308
2015-11-27	$12.87	$13.25	$12.87	$13.10	$13.10	219,424
2015-11-25	$13.20	$13.42	$12.80	$12.96	$12.96	474,925
2015-11-24	$13.35	$13.45	$12.93	$13.15	$13.15	340,054
2015-11-23	$13.21	$13.68	$13.10	$13.35	$13.35	475,804
2015-11-20	$13.56	$13.62	$13.14	$13.16	$13.16	400,585
2015-11-19	$13.58	$13.85	$13.10	$13.43	$13.43	485,237
2015-11-18	$12.87	$13.65	$12.80	$13.56	$13.56	571,303
2015-11-17	$13.00	$13.41	$12.74	$12.87	$12.87	286,110
2015-11-16	$12.93	$13.14	$12.54	$13.01	$13.01	349,531
2015-11-13	$12.81	$13.25	$12.50	$12.95	$12.95	256,569
2015-11-12	$13.20	$13.35	$12.80	$12.86	$12.86	349,167
2015-11-11	$13.86	$13.94	$13.25	$13.29	$13.29	322,714
2015-11-10	$13.66	$13.93	$13.17	$13.81	$13.81	453,971
2015-11-09	$12.88	$13.95	$12.80	$13.62	$13.62	522,191
2015-11-06	$12.82	$12.99	$12.22	$12.74	$12.74	302,967
2015-11-05	$13.19	$13.19	$12.25	$12.80	$12.80	428,278
2015-11-04	$13.43	$13.71	$12.94	$13.26	$13.26	391,237
2015-11-03	$13.20	$13.81	$13.01	$13.36	$13.36	353,658
2015-11-02	$12.43	$13.28	$12.39	$13.27	$13.27	534,901
2015-10-30	$12.57	$12.90	$12.18	$12.37	$12.37	302,352
2015-10-29	$13.47	$13.65	$12.57	$12.63	$12.63	420,658
2015-10-28	$13.00	$13.54	$12.63	$13.48	$13.48	599,225
2015-10-27	$12.75	$13.04	$12.56	$12.99	$12.99	470,039
2015-10-26	$12.92	$13.40	$12.53	$12.77	$12.77	354,755
2015-10-23	$13.06	$13.35	$12.69	$12.92	$12.92	526,460
2015-10-22	$12.85	$13.28	$12.20	$12.86	$12.86	449,364
2015-10-21	$13.00	$13.17	$12.28	$12.84	$12.84	364,580
2015-10-20	$13.20	$13.23	$12.57	$12.85	$12.85	401,034
2015-10-19	$13.18	$13.53	$12.45	$13.15	$13.15	261,964
2015-10-16	$13.50	$13.75	$12.77	$13.20	$13.20	349,994
2015-10-15	$12.15	$13.68	$12.09	$13.50	$13.50	617,730
2015-10-14	$12.05	$12.78	$11.97	$12.27	$12.27	560,868
2015-10-13	$12.54	$13.41	$11.94	$11.97	$11.97	450,594
2015-10-12	$13.09	$13.09	$12.42	$12.76	$12.76	391,246
2015-10-09	$12.45	$13.30	$12.17	$13.01	$13.01	426,405
2015-10-08	$12.32	$12.63	$11.92	$12.60	$12.60	817,168
2015-10-07	$12.43	$12.75	$11.74	$12.37	$12.37	753,738
2015-10-06	$12.08	$12.69	$11.50	$12.40	$12.40	1,315,807
2015-10-05	$11.95	$12.82	$11.69	$12.81	$12.81	1,488,005
2015-10-02	$9.99	$11.93	$9.79	$11.93	$11.93	1,323,319
2015-10-01	$10.07	$10.32	$9.77	$10.22	$10.22	731,801
2015-09-30	$10.00	$10.34	$9.54	$10.08	$10.08	1,061,827
2015-09-29	$10.56	$11.07	$9.58	$9.76	$9.76	1,283,554
2015-09-28	$11.00	$11.20	$9.92	$10.41	$10.41	963,385
2015-09-25	$12.05	$12.22	$10.74	$11.01	$11.01	853,498
2015-09-24	$11.80	$11.97	$11.20	$11.92	$11.92	472,033
2015-09-23	$12.15	$12.38	$11.80	$11.91	$11.91	390,857
2015-09-22	$11.97	$12.38	$11.56	$12.07	$12.07	996,044
2015-09-21	$13.71	$13.78	$12.34	$12.46	$12.46	692,573
2015-09-18	$13.92	$14.27	$13.32	$13.58	$13.58	1,325,927
2015-09-17	$13.00	$15.06	$12.65	$14.37	$14.37	1,618,686
2015-09-16	$11.73	$11.80	$11.46	$11.72	$11.72	337,314
2015-09-15	$11.84	$11.88	$11.51	$11.77	$11.77	307,748
2015-09-14	$11.83	$11.83	$11.32	$11.76	$11.76	329,756
2015-09-11	$11.33	$11.85	$11.11	$11.83	$11.83	376,186
2015-09-10	$11.00	$11.72	$10.99	$11.46	$11.46	541,661
2015-09-09	$12.26	$12.26	$10.96	$11.01	$11.01	1,409,180
2015-09-08	$12.02	$12.04	$11.25	$11.45	$11.45	631,035
2015-09-04	$11.30	$11.99	$11.10	$11.78	$11.78	419,666
2015-09-03	$12.53	$12.79	$11.45	$11.46	$11.46	712,854

TG Therapeutics Inc (TGTX) Exchange: NASDAQ