Transmedics Group Inc (TMDX) Stock

Data as of April 25, 2024

$91.82 ($-2.13) -2.27%

Transmedics Group Inc - Daily Information

Click for more stock information on Transmedics Group Inc.

Daily Information	Data
Date	April 25, 2024
Open	$93.55
Previous Close	$91.82
High	$94.07
Low	$90.75
Adjusted Open	$93.55
Previous Adjusted Close	$91.82
Adjusted High	$94.07
Adjusted Low	$90.75

About Transmedics Group Inc (TMDX)

Transmedics Group Inc Ordinary Shares

Invest in Transmedics Group Inc (TMDX)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Transmedics Group Inc (TMDX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$93.55	$94.07	$90.75	$91.82	$91.82	679,798
2024-04-11	$95.65	$96.09	$92.90	$93.95	$93.95	672,825
2024-04-10	$90.49	$97.78	$89.51	$95.65	$95.65	1,392,866
2024-04-09	$91.29	$93.74	$89.31	$93.24	$93.24	1,231,197
2024-04-08	$85.17	$90.03	$83.19	$89.93	$89.93	1,030,001
2024-04-05	$76.90	$85.28	$76.43	$85.04	$85.04	1,115,508
2024-04-04	$75.15	$84.09	$75.15	$77.20	$77.20	1,317,417
2024-04-03	$72.13	$80.43	$72.07	$75.35	$75.35	1,129,168
2024-04-02	$72.10	$72.79	$70.34	$72.62	$72.62	551,238
2024-04-01	$74.01	$74.70	$72.03	$73.43	$73.43	502,899
2024-03-28	$76.08	$78.79	$73.89	$73.94	$73.94	877,709
2024-03-27	$75.50	$77.22	$73.88	$74.12	$74.12	596,098
2024-03-26	$72.27	$75.04	$71.08	$74.49	$74.49	808,252
2024-03-25	$70.89	$71.69	$69.43	$71.07	$71.07	708,641
2024-03-22	$73.11	$73.31	$69.82	$70.86	$70.86	993,239
2024-03-21	$75.40	$77.93	$72.91	$73.98	$73.98	638,682
2024-03-20	$73.97	$75.64	$72.81	$74.78	$74.78	467,972
2024-03-19	$73.07	$74.80	$72.46	$73.58	$73.58	573,965
2024-03-18	$76.89	$77.15	$73.89	$74.16	$74.16	851,976
2024-03-15	$77.40	$77.85	$74.81	$75.94	$75.94	916,274
2024-03-14	$82.27	$82.44	$78.56	$78.82	$78.82	795,544
2024-03-13	$83.98	$86.70	$82.25	$82.36	$82.36	369,422
2024-03-12	$82.15	$85.73	$81.70	$84.70	$84.70	548,252
2024-03-11	$83.85	$83.93	$80.89	$82.03	$82.03	591,934
2024-03-08	$87.63	$90.21	$83.70	$83.75	$83.75	720,293
2024-03-07	$85.00	$87.89	$84.31	$86.75	$86.75	373,843
2024-03-06	$83.82	$86.00	$83.50	$84.02	$84.02	354,110
2024-03-05	$86.62	$87.19	$82.40	$82.40	$82.40	505,155
2024-03-04	$82.80	$87.32	$81.13	$86.98	$86.98	987,317
2024-03-01	$82.87	$85.97	$81.01	$82.72	$82.72	908,742
2024-02-29	$84.50	$85.23	$78.09	$81.60	$81.60	1,295,303
2024-02-28	$88.43	$88.43	$81.38	$82.00	$82.00	1,373,566
2024-02-27	$90.46	$92.63	$82.96	$88.71	$88.71	2,900,355
2024-02-26	$82.00	$82.01	$72.08	$77.74	$77.74	2,794,333
2024-02-23	$85.00	$86.61	$83.00	$83.14	$83.14	636,793
2024-02-22	$86.99	$88.27	$84.62	$84.81	$84.81	784,317
2024-02-21	$87.74	$88.06	$85.47	$86.99	$86.99	439,905
2024-02-20	$88.48	$90.92	$88.16	$88.61	$88.61	497,375
2024-02-16	$88.76	$90.07	$87.40	$89.93	$89.93	473,875
2024-02-15	$90.00	$90.11	$87.09	$89.46	$89.46	541,473
2024-02-14	$87.05	$90.20	$86.79	$89.43	$89.43	373,436
2024-02-13	$85.00	$87.89	$82.84	$85.51	$85.51	332,974
2024-02-12	$88.36	$89.33	$85.91	$87.99	$87.99	465,440
2024-02-09	$89.98	$90.08	$88.40	$88.66	$88.66	297,292
2024-02-08	$87.79	$89.34	$85.24	$89.20	$89.20	300,813
2024-02-07	$87.64	$90.63	$86.00	$88.16	$88.16	398,901
2024-02-06	$86.51	$87.84	$85.51	$86.68	$86.68	386,421
2024-02-05	$87.14	$87.58	$85.48	$86.56	$86.56	351,180
2024-02-02	$86.53	$88.32	$83.94	$88.20	$88.20	378,469
2024-02-01	$85.45	$88.81	$83.64	$88.54	$88.54	372,479
2024-01-31	$86.66	$88.61	$85.46	$85.77	$85.77	481,709
2024-01-30	$87.66	$88.47	$86.59	$87.09	$87.09	205,279
2024-01-29	$85.48	$89.62	$85.15	$88.68	$88.68	379,253
2024-01-26	$86.30	$87.66	$85.74	$86.45	$86.45	310,854
2024-01-25	$85.89	$86.97	$84.60	$85.58	$85.58	449,889
2024-01-24	$85.77	$85.77	$82.48	$83.85	$83.85	288,800
2024-01-23	$89.44	$90.28	$84.89	$84.93	$84.93	444,525
2024-01-22	$82.18	$88.37	$82.18	$88.11	$88.11	567,251
2024-01-19	$80.65	$82.27	$79.19	$82.18	$82.18	491,203
2024-01-18	$79.91	$80.66	$78.42	$80.27	$80.27	284,613
2024-01-17	$77.26	$78.75	$75.66	$78.66	$78.66	328,235
2024-01-16	$80.65	$82.07	$78.76	$79.29	$79.29	341,620
2024-01-12	$83.63	$85.19	$81.16	$81.45	$81.45	438,114
2024-01-11	$83.63	$83.90	$81.22	$82.58	$82.58	302,262
2024-01-10	$85.70	$87.14	$81.96	$83.80	$83.80	679,913
2024-01-09	$78.51	$86.67	$77.81	$85.69	$85.69	1,088,997
2024-01-08	$74.20	$79.33	$73.50	$79.29	$79.29	474,464
2024-01-05	$74.91	$75.27	$73.19	$73.89	$73.89	538,884
2024-01-04	$74.74	$77.62	$74.69	$75.08	$75.08	422,085
2024-01-03	$75.88	$77.39	$73.83	$74.87	$74.87	920,230
2024-01-02	$77.07	$79.50	$76.04	$76.80	$76.80	337,706
2023-12-29	$81.04	$82.00	$78.32	$78.93	$78.93	321,483
2023-12-28	$80.41	$81.16	$79.89	$81.08	$81.08	194,810
2023-12-27	$80.81	$81.79	$79.95	$80.54	$80.54	208,193
2023-12-26	$78.85	$82.40	$78.75	$80.69	$80.69	328,766
2023-12-22	$79.56	$80.54	$77.85	$78.59	$78.59	372,192
2023-12-21	$79.21	$80.88	$78.69	$78.81	$78.81	416,212
2023-12-20	$77.75	$79.99	$76.83	$77.23	$77.23	408,465
2023-12-19	$77.94	$79.61	$76.90	$78.23	$78.23	420,449
2023-12-18	$77.67	$77.71	$75.17	$76.87	$76.87	335,648
2023-12-15	$79.44	$80.07	$77.30	$77.50	$77.50	646,816
2023-12-14	$79.36	$81.95	$78.72	$79.00	$79.00	730,527
2023-12-13	$73.48	$76.78	$71.48	$76.49	$76.49	376,765
2023-12-12	$72.43	$73.75	$71.11	$73.19	$73.19	248,450
2023-12-11	$72.52	$72.73	$68.84	$71.93	$71.93	584,121
2023-12-08	$74.85	$76.01	$72.17	$72.90	$72.90	579,065
2023-12-07	$73.94	$75.28	$72.79	$75.11	$75.11	669,384
2023-12-06	$74.03	$75.90	$73.69	$73.94	$73.94	368,624
2023-12-05	$75.08	$75.18	$71.61	$73.22	$73.22	453,224
2023-12-04	$74.97	$75.57	$73.55	$74.71	$74.71	436,814
2023-12-01	$74.35	$75.41	$73.06	$74.66	$74.66	493,953
2023-11-30	$73.50	$76.42	$72.11	$75.68	$75.68	785,946
2023-11-29	$71.45	$75.38	$71.45	$72.85	$72.85	692,297
2023-11-28	$69.73	$70.89	$67.77	$70.30	$70.30	450,029
2023-11-27	$69.79	$70.85	$69.05	$70.30	$70.30	378,370
2023-11-24	$67.81	$71.35	$67.81	$70.34	$70.34	167,659
2023-11-22	$69.42	$70.28	$68.35	$68.95	$68.95	385,239
2023-11-21	$69.66	$70.84	$66.76	$67.89	$67.89	578,254
2023-11-20	$68.73	$70.37	$67.50	$69.84	$69.84	547,689
2023-11-17	$67.40	$69.31	$66.76	$68.70	$68.70	717,534
2023-11-16	$65.31	$67.50	$63.86	$66.75	$66.75	513,213
2023-11-15	$64.86	$67.50	$64.81	$65.59	$65.59	804,499
2023-11-14	$61.98	$66.42	$61.98	$64.81	$64.81	1,005,146
2023-11-13	$58.47	$61.53	$56.83	$59.65	$59.65	777,875
2023-11-10	$58.50	$59.36	$55.29	$57.37	$57.37	1,078,106
2023-11-09	$61.72	$65.66	$57.42	$58.26	$58.26	1,789,130
2023-11-08	$60.82	$62.90	$58.88	$61.21	$61.21	1,778,978
2023-11-07	$57.00	$68.47	$56.81	$60.76	$60.76	8,546,173
2023-11-06	$43.02	$43.36	$40.01	$40.19	$40.19	1,510,613
2023-11-03	$40.73	$43.66	$40.73	$42.62	$42.62	1,872,559
2023-11-02	$38.99	$40.87	$38.13	$39.59	$39.59	923,993
2023-11-01	$37.19	$38.09	$36.42	$38.05	$38.05	440,678
2023-10-31	$36.99	$38.00	$36.76	$37.48	$37.48	393,974
2023-10-30	$38.53	$38.86	$36.69	$36.74	$36.74	362,300
2023-10-27	$38.50	$39.60	$37.63	$37.97	$37.97	433,477
2023-10-26	$39.89	$40.05	$37.81	$38.36	$38.36	581,847
2023-10-25	$40.87	$41.07	$39.56	$39.86	$39.86	645,252
2023-10-24	$42.17	$42.71	$41.67	$41.70	$41.70	323,750
2023-10-23	$41.03	$42.58	$40.66	$41.31	$41.31	731,545
2023-10-20	$41.31	$42.16	$40.60	$41.37	$41.37	645,011
2023-10-19	$42.09	$42.62	$40.78	$41.14	$41.14	527,349
2023-10-18	$43.17	$43.21	$41.57	$42.19	$42.19	647,546
2023-10-17	$43.22	$45.14	$43.01	$43.45	$43.45	776,499
2023-10-16	$43.15	$44.09	$42.12	$43.82	$43.82	553,982
2023-10-13	$43.62	$44.22	$41.40	$42.75	$42.75	1,228,336
2023-10-12	$45.46	$45.77	$43.58	$44.15	$44.15	1,107,742
2023-10-11	$51.78	$51.88	$44.48	$45.13	$45.13	1,714,593
2023-10-10	$48.36	$52.70	$48.36	$52.09	$52.09	1,062,829
2023-10-09	$51.33	$51.33	$47.36	$48.05	$48.05	1,145,275
2023-10-06	$50.38	$52.40	$50.11	$51.83	$51.83	618,451
2023-10-05	$52.69	$53.00	$50.34	$51.04	$51.04	467,346
2023-10-04	$51.68	$52.92	$50.93	$52.52	$52.52	520,147
2023-10-03	$52.08	$53.18	$51.60	$51.67	$51.67	971,029
2023-10-02	$54.22	$54.99	$52.27	$52.78	$52.78	1,490,490
2023-09-29	$57.17	$57.76	$54.15	$54.75	$54.75	581,567
2023-09-28	$57.22	$58.59	$56.71	$56.77	$56.77	671,214
2023-09-27	$55.21	$57.14	$55.21	$56.91	$56.91	454,093
2023-09-26	$53.26	$54.98	$53.10	$54.87	$54.87	739,385
2023-09-25	$54.80	$55.03	$53.00	$53.47	$53.47	584,340
2023-09-22	$57.26	$57.97	$54.71	$55.37	$55.37	598,872
2023-09-21	$56.50	$58.58	$56.09	$57.06	$57.06	589,102
2023-09-20	$58.95	$59.62	$57.31	$57.47	$57.47	395,068
2023-09-19	$58.90	$59.33	$58.13	$58.53	$58.53	653,307
2023-09-18	$59.48	$59.52	$57.82	$58.93	$58.93	651,006
2023-09-15	$59.27	$59.66	$57.88	$59.54	$59.54	883,302
2023-09-14	$59.25	$60.19	$58.11	$59.13	$59.13	626,854
2023-09-13	$57.99	$60.02	$57.78	$59.00	$59.00	871,959
2023-09-12	$58.87	$59.62	$56.55	$57.68	$57.68	857,937
2023-09-11	$59.22	$60.52	$57.70	$59.53	$59.53	1,690,489
2023-09-08	$63.39	$63.39	$58.15	$58.57	$58.57	864,201
2023-09-07	$64.41	$64.41	$62.86	$63.18	$63.18	455,311
2023-09-06	$64.24	$65.40	$63.56	$64.99	$64.99	497,849
2023-09-05	$68.81	$69.91	$63.83	$64.10	$64.10	769,341
2023-09-01	$65.63	$69.38	$65.63	$69.12	$69.12	540,214
2023-08-31	$67.54	$69.29	$65.58	$65.63	$65.63	920,918
2023-08-30	$64.68	$65.46	$63.97	$65.35	$65.35	520,395
2023-08-29	$60.82	$64.57	$60.21	$64.27	$64.27	663,057
2023-08-28	$62.61	$63.57	$60.85	$61.08	$61.08	586,006
2023-08-25	$62.23	$62.90	$60.70	$62.51	$62.51	673,466
2023-08-24	$65.37	$65.59	$61.32	$62.35	$62.35	897,604
2023-08-23	$65.96	$66.61	$65.27	$65.54	$65.54	434,657
2023-08-22	$65.88	$66.48	$64.63	$65.64	$65.64	433,902
2023-08-21	$65.60	$67.19	$64.69	$65.30	$65.30	553,549
2023-08-18	$62.24	$66.27	$62.01	$65.42	$65.42	797,703
2023-08-17	$63.82	$64.00	$62.70	$63.00	$63.00	636,854
2023-08-16	$62.65	$63.93	$61.52	$63.45	$63.45	589,221
2023-08-15	$62.72	$63.45	$60.61	$62.99	$62.99	975,350
2023-08-14	$64.01	$65.73	$61.20	$62.60	$62.60	1,373,779
2023-08-11	$63.77	$65.60	$62.69	$64.60	$64.60	917,042
2023-08-10	$65.01	$66.61	$64.49	$64.54	$64.54	1,121,539
2023-08-09	$67.81	$67.89	$63.65	$64.71	$64.71	1,070,237
2023-08-08	$68.88	$68.88	$65.32	$66.31	$66.31	1,645,953
2023-08-07	$80.51	$81.13	$68.37	$68.51	$68.51	2,350,493
2023-08-04	$76.50	$82.40	$75.00	$80.26	$80.26	2,620,137
2023-08-03	$87.25	$89.02	$86.11	$87.53	$87.53	854,222
2023-08-02	$92.37	$92.76	$87.85	$88.06	$88.06	833,276
2023-08-01	$92.83	$94.19	$91.00	$93.88	$93.88	441,213
2023-07-31	$91.57	$93.53	$90.50	$93.18	$93.18	264,307
2023-07-28	$90.24	$92.10	$89.28	$91.30	$91.30	296,668
2023-07-27	$92.21	$92.62	$89.13	$89.52	$89.52	295,510
2023-07-26	$91.00	$92.70	$90.47	$91.44	$91.44	152,259
2023-07-25	$91.10	$93.41	$90.80	$90.93	$90.93	305,860
2023-07-24	$90.61	$91.96	$88.70	$91.70	$91.70	352,928
2023-07-21	$91.28	$93.16	$90.25	$90.61	$90.61	316,765
2023-07-20	$91.84	$93.79	$89.78	$90.32	$90.32	450,539
2023-07-19	$98.72	$99.63	$92.03	$92.11	$92.11	667,719
2023-07-18	$93.44	$96.29	$93.29	$96.07	$96.07	396,051
2023-07-17	$91.04	$94.89	$90.62	$94.04	$94.04	515,286
2023-07-14	$90.00	$92.94	$89.01	$91.51	$91.51	497,481
2023-07-13	$89.55	$91.11	$88.12	$90.16	$90.16	646,849
2023-07-12	$88.02	$89.59	$86.77	$88.77	$88.77	467,619
2023-07-11	$86.84	$87.88	$85.42	$86.77	$86.77	534,175
2023-07-10	$81.32	$86.49	$81.24	$86.45	$86.45	358,196
2023-07-07	$81.77	$83.38	$81.06	$81.54	$81.54	260,477
2023-07-06	$80.76	$82.47	$80.04	$81.67	$81.67	298,863
2023-07-05	$82.63	$84.02	$80.63	$81.82	$81.82	505,666
2023-07-03	$84.71	$84.71	$81.32	$82.62	$82.62	166,105
2023-06-30	$85.40	$86.92	$83.26	$83.98	$83.98	502,879
2023-06-29	$85.87	$87.98	$84.15	$84.59	$84.59	446,813
2023-06-28	$81.72	$85.87	$80.97	$85.87	$85.87	566,582
2023-06-27	$80.00	$82.74	$79.54	$81.60	$81.60	431,240
2023-06-26	$79.65	$82.19	$79.01	$79.99	$79.99	306,809
2023-06-23	$80.00	$81.60	$79.50	$80.07	$80.07	488,719
2023-06-22	$80.89	$83.33	$80.84	$81.28	$81.28	315,133
2023-06-21	$80.01	$81.45	$78.00	$81.23	$81.23	442,105
2023-06-20	$78.00	$80.66	$77.66	$80.35	$80.35	378,392
2023-06-16	$80.85	$81.14	$77.81	$78.63	$78.63	458,670
2023-06-15	$80.81	$81.46	$79.54	$79.64	$79.64	488,809
2023-06-14	$84.33	$85.51	$81.36	$81.76	$81.76	422,489
2023-06-13	$82.50	$84.48	$81.86	$83.92	$83.92	297,118
2023-06-12	$79.72	$82.03	$79.51	$81.96	$81.96	612,480
2023-06-09	$80.39	$82.20	$78.53	$79.35	$79.35	1,601,178
2023-06-08	$79.70	$80.35	$77.10	$80.01	$80.01	1,281,105
2023-06-07	$80.00	$80.98	$77.71	$79.34	$79.34	525,190
2023-06-06	$74.47	$80.18	$74.47	$79.40	$79.40	1,129,430
2023-06-05	$73.88	$75.32	$73.35	$74.76	$74.76	260,223
2023-06-02	$73.37	$74.82	$72.56	$74.09	$74.09	360,231
2023-06-01	$72.36	$72.47	$70.87	$72.23	$72.23	296,083
2023-05-31	$72.23	$74.77	$71.63	$72.66	$72.66	736,054
2023-05-30	$71.46	$72.57	$70.26	$72.33	$72.33	338,173
2023-05-26	$71.52	$72.41	$70.56	$70.68	$70.68	310,524
2023-05-25	$72.12	$72.12	$69.88	$71.33	$71.33	415,783
2023-05-24	$71.00	$71.72	$69.38	$71.60	$71.60	590,747
2023-05-23	$74.58	$75.64	$70.73	$71.39	$71.39	604,422
2023-05-22	$72.44	$74.90	$72.02	$74.43	$74.43	445,370
2023-05-19	$74.33	$75.04	$71.64	$72.44	$72.44	585,407
2023-05-18	$75.32	$75.50	$71.25	$73.48	$73.48	475,215
2023-05-17	$74.99	$75.59	$73.26	$75.36	$75.36	394,101
2023-05-16	$74.28	$75.89	$74.00	$74.86	$74.86	465,199
2023-05-15	$75.70	$76.25	$73.21	$74.96	$74.96	607,061
2023-05-12	$77.07	$77.50	$75.08	$75.68	$75.68	554,911
2023-05-11	$78.01	$79.50	$75.51	$77.07	$77.07	598,498
2023-05-10	$77.00	$78.50	$74.60	$78.28	$78.28	1,017,876
2023-05-09	$71.10	$76.86	$70.65	$75.46	$75.46	2,805,346
2023-05-08	$70.00	$71.95	$68.13	$70.94	$70.94	2,551,751
2023-05-05	$74.42	$77.28	$73.94	$74.02	$74.02	464,162
2023-05-04	$72.59	$73.73	$71.68	$73.39	$73.39	276,863
2023-05-03	$74.11	$75.44	$71.51	$73.02	$73.02	719,501
2023-05-02	$78.58	$80.94	$73.56	$73.82	$73.82	1,124,152
2023-05-01	$79.05	$81.82	$77.04	$77.85	$77.85	913,484
2023-04-28	$77.79	$80.60	$77.13	$79.10	$79.10	459,992
2023-04-27	$80.72	$80.87	$78.00	$78.60	$78.60	392,514
2023-04-26	$83.28	$83.99	$79.60	$80.28	$80.28	495,769
2023-04-25	$85.92	$86.81	$82.13	$83.11	$83.11	511,563
2023-04-24	$89.36	$89.50	$83.40	$86.02	$86.02	772,507
2023-04-21	$80.76	$90.15	$80.40	$88.73	$88.73	2,077,286
2023-04-20	$72.16	$79.38	$71.92	$79.05	$79.05	811,507
2023-04-19	$70.73	$72.97	$68.65	$72.62	$72.62	395,005
2023-04-18	$69.99	$71.34	$68.44	$71.19	$71.19	371,438
2023-04-17	$67.00	$70.43	$66.00	$69.64	$69.64	636,191
2023-04-14	$69.93	$70.12	$66.01	$66.23	$66.23	625,892
2023-04-13	$70.72	$71.12	$69.73	$70.27	$70.27	327,103
2023-04-12	$72.43	$72.54	$69.91	$70.08	$70.08	424,871
2023-04-11	$73.00	$74.23	$71.35	$71.36	$71.36	339,214
2023-04-10	$72.50	$73.18	$71.33	$72.73	$72.73	434,331
2023-04-06	$72.00	$73.77	$71.14	$73.15	$73.15	389,786
2023-04-05	$76.68	$77.29	$70.57	$72.52	$72.52	670,713
2023-04-04	$75.60	$78.44	$74.51	$77.22	$77.22	397,600
2023-04-03	$75.40	$76.13	$73.38	$75.18	$75.18	524,131
2023-03-31	$74.35	$78.90	$74.05	$75.73	$75.73	544,517
2023-03-30	$74.72	$75.20	$73.00	$73.77	$73.77	255,293
2023-03-29	$75.50	$75.99	$73.50	$73.62	$73.62	224,268
2023-03-28	$75.74	$76.63	$74.19	$74.69	$74.69	228,147
2023-03-27	$75.50	$77.09	$74.52	$75.87	$75.87	210,534
2023-03-24	$73.25	$75.26	$72.45	$74.71	$74.71	261,835
2023-03-23	$74.83	$77.05	$72.36	$73.81	$73.81	326,597
2023-03-22	$75.79	$77.65	$74.23	$74.31	$74.31	366,122
2023-03-21	$76.81	$77.00	$74.38	$75.59	$75.59	335,941
2023-03-20	$73.92	$76.30	$73.30	$75.04	$75.04	276,501
2023-03-17	$75.60	$76.74	$73.16	$73.30	$73.30	530,511
2023-03-16	$74.00	$77.02	$73.22	$76.10	$76.10	343,969
2023-03-15	$74.16	$76.11	$73.50	$74.73	$74.73	368,535
2023-03-14	$75.67	$77.73	$74.71	$75.91	$75.91	553,697
2023-03-13	$70.51	$75.44	$70.00	$73.01	$73.01	595,285
2023-03-10	$77.05	$77.91	$70.81	$71.52	$71.52	803,292
2023-03-09	$82.69	$83.48	$76.36	$77.27	$77.27	836,532
2023-03-08	$80.16	$82.43	$79.00	$82.19	$82.19	442,205
2023-03-07	$81.21	$81.42	$79.78	$80.16	$80.16	591,382
2023-03-06	$82.52	$82.60	$79.90	$80.94	$80.94	407,680
2023-03-03	$80.08	$82.53	$80.00	$82.33	$82.33	420,533
2023-03-02	$79.45	$81.98	$79.00	$80.05	$80.05	400,622
2023-03-01	$79.51	$81.60	$78.67	$81.34	$81.34	374,496
2023-02-28	$78.00	$81.69	$77.83	$80.07	$80.07	786,645
2023-02-27	$79.14	$79.74	$74.58	$77.96	$77.96	921,304
2023-02-24	$77.31	$79.65	$76.05	$78.61	$78.61	736,940
2023-02-23	$74.90	$78.39	$69.50	$77.80	$77.80	2,209,586
2023-02-22	$64.77	$66.33	$63.05	$64.54	$64.54	706,605
2023-02-21	$65.88	$66.52	$64.29	$64.74	$64.74	606,129
2023-02-17	$65.67	$66.58	$63.78	$66.10	$66.10	309,548
2023-02-16	$66.39	$67.71	$65.15	$65.85	$65.85	255,398
2023-02-15	$67.19	$68.38	$66.26	$67.34	$67.34	291,051
2023-02-14	$68.05	$70.57	$66.20	$67.93	$67.93	499,095
2023-02-13	$64.18	$68.95	$64.18	$68.05	$68.05	431,789
2023-02-10	$63.96	$64.50	$62.85	$63.68	$63.68	435,737
2023-02-09	$65.51	$66.81	$63.98	$64.35	$64.35	326,215
2023-02-08	$67.26	$69.64	$65.09	$65.19	$65.19	250,870
2023-02-07	$66.28	$68.13	$65.28	$67.85	$67.85	347,058
2023-02-06	$69.00	$70.50	$65.98	$66.08	$66.08	280,535
2023-02-03	$66.40	$70.20	$66.02	$69.36	$69.36	297,174
2023-02-02	$66.47	$68.26	$65.80	$67.87	$67.87	279,474
2023-02-01	$62.64	$66.07	$61.30	$65.34	$65.34	510,972
2023-01-31	$62.02	$64.03	$60.67	$63.02	$63.02	315,770
2023-01-30	$68.55	$68.94	$61.87	$61.97	$61.97	514,463
2023-01-27	$66.13	$69.09	$66.02	$69.07	$69.07	305,475
2023-01-26	$67.69	$68.84	$64.85	$66.13	$66.13	329,140
2023-01-25	$66.60	$67.86	$65.84	$66.97	$66.97	250,701
2023-01-24	$65.81	$68.43	$65.02	$67.43	$67.43	389,486
2023-01-23	$64.35	$67.00	$63.72	$66.06	$66.06	572,456
2023-01-20	$62.45	$65.68	$61.90	$64.33	$64.33	537,660
2023-01-19	$61.97	$64.10	$59.80	$61.19	$61.19	304,935
2023-01-18	$64.79	$65.47	$61.51	$62.62	$62.62	426,743
2023-01-17	$60.12	$64.87	$60.12	$64.49	$64.49	352,763
2023-01-13	$59.29	$61.34	$58.36	$60.90	$60.90	286,755
2023-01-12	$58.39	$59.85	$56.83	$59.62	$59.62	272,699
2023-01-11	$56.30	$58.84	$55.50	$57.80	$57.80	265,398
2023-01-10	$53.95	$56.84	$53.70	$56.19	$56.19	210,662
2023-01-09	$56.56	$56.57	$53.33	$53.63	$53.63	216,422
2023-01-06	$55.30	$57.28	$53.93	$55.63	$55.63	218,048
2023-01-05	$53.55	$56.97	$53.41	$54.63	$54.63	236,677
2023-01-04	$57.22	$57.87	$53.70	$54.05	$54.05	398,519
2023-01-03	$62.33	$63.03	$55.24	$57.11	$57.11	390,756
2022-12-30	$59.47	$61.81	$58.89	$61.72	$61.72	195,612
2022-12-29	$59.41	$60.93	$59.33	$60.38	$60.38	198,638
2022-12-28	$58.80	$59.76	$57.81	$58.83	$58.83	151,370
2022-12-27	$59.65	$60.21	$58.06	$58.76	$58.76	158,326
2022-12-23	$60.40	$61.17	$58.75	$59.49	$59.49	208,184
2022-12-22	$59.00	$60.51	$57.74	$60.30	$60.30	185,742
2022-12-21	$58.12	$59.86	$57.68	$59.55	$59.55	360,610
2022-12-20	$54.68	$58.69	$54.05	$57.94	$57.94	180,854
2022-12-19	$59.27	$59.27	$54.73	$55.43	$55.43	400,506
2022-12-16	$58.72	$60.30	$58.10	$59.27	$59.27	451,874
2022-12-15	$59.88	$60.64	$57.79	$59.43	$59.43	248,705
2022-12-14	$60.80	$62.94	$60.60	$61.16	$61.16	262,789
2022-12-13	$63.00	$64.06	$60.77	$61.13	$61.13	292,114
2022-12-12	$59.01	$59.62	$57.68	$59.52	$59.52	494,968
2022-12-09	$59.45	$60.96	$57.83	$58.80	$58.80	369,130
2022-12-08	$60.96	$62.73	$59.83	$60.03	$60.03	201,158
2022-12-07	$59.64	$61.00	$58.67	$60.30	$60.30	187,750
2022-12-06	$61.79	$62.27	$57.79	$59.75	$59.75	414,169
2022-12-05	$64.00	$64.29	$61.33	$61.90	$61.90	294,987
2022-12-02	$60.27	$64.36	$59.56	$64.29	$64.29	294,608
2022-12-01	$62.45	$62.45	$59.76	$61.76	$61.76	491,987
2022-11-30	$58.74	$63.66	$58.74	$61.87	$61.87	773,253
2022-11-29	$58.35	$59.00	$57.16	$58.17	$58.17	238,227
2022-11-28	$59.04	$60.61	$57.63	$58.39	$58.39	359,396
2022-11-25	$59.75	$61.30	$58.00	$59.25	$59.25	258,446
2022-11-23	$57.79	$60.69	$57.42	$59.84	$59.84	577,436
2022-11-22	$58.04	$58.50	$55.58	$57.65	$57.65	267,758
2022-11-21	$57.00	$57.98	$55.47	$57.72	$57.72	225,246
2022-11-18	$57.03	$57.87	$55.34	$57.01	$57.01	251,941
2022-11-17	$56.21	$56.78	$54.23	$55.00	$55.00	198,294
2022-11-16	$56.28	$57.60	$55.00	$57.29	$57.29	292,552
2022-11-15	$58.60	$60.91	$56.90	$57.53	$57.53	427,294
2022-11-14	$55.53	$58.29	$54.77	$57.54	$57.54	283,208
2022-11-11	$56.53	$60.27	$55.68	$56.26	$56.26	649,497
2022-11-10	$54.77	$58.89	$54.21	$56.21	$56.21	614,032
2022-11-09	$54.16	$55.61	$51.89	$51.92	$51.92	384,133
2022-11-08	$57.99	$57.99	$53.45	$54.50	$54.50	387,879
2022-11-07	$56.69	$60.51	$56.66	$57.88	$57.88	909,504
2022-11-04	$56.45	$58.90	$53.44	$55.96	$55.96	1,651,040
2022-11-03	$45.46	$46.52	$43.99	$45.13	$45.13	419,885
2022-11-02	$48.29	$49.45	$46.19	$46.36	$46.36	554,367
2022-11-01	$49.12	$50.62	$48.21	$48.30	$48.30	299,470
2022-10-31	$48.29	$48.98	$47.38	$48.22	$48.22	257,771
2022-10-28	$47.95	$49.77	$47.52	$48.66	$48.66	264,731
2022-10-27	$47.45	$48.56	$46.55	$48.00	$48.00	202,401
2022-10-26	$47.75	$50.39	$46.82	$47.22	$47.22	312,214
2022-10-25	$46.18	$49.35	$45.75	$47.51	$47.51	276,842
2022-10-24	$47.02	$47.02	$44.55	$45.75	$45.75	196,891
2022-10-21	$43.57	$46.63	$43.01	$46.52	$46.52	395,765
2022-10-20	$42.04	$44.52	$41.91	$43.21	$43.21	305,462
2022-10-19	$41.78	$42.63	$40.45	$42.18	$42.18	246,788
2022-10-18	$41.97	$42.88	$41.37	$42.28	$42.28	172,429
2022-10-17	$40.04	$41.67	$39.53	$40.66	$40.66	222,762
2022-10-14	$41.32	$41.65	$39.01	$39.08	$39.08	215,405
2022-10-13	$40.70	$42.98	$40.39	$40.97	$40.97	240,550
2022-10-12	$42.17	$42.82	$40.47	$41.54	$41.54	214,198
2022-10-11	$40.24	$42.15	$38.86	$41.94	$41.94	293,430
2022-10-10	$41.40	$41.97	$39.62	$40.26	$40.26	187,033
2022-10-07	$41.98	$42.50	$41.19	$41.26	$41.26	292,556
2022-10-06	$44.20	$44.48	$41.98	$42.80	$42.80	261,372
2022-10-05	$43.91	$44.80	$42.45	$44.09	$44.09	203,950
2022-10-04	$43.87	$45.44	$43.74	$44.86	$44.86	477,872
2022-10-03	$41.74	$43.43	$41.41	$42.23	$42.23	409,829
2022-09-30	$42.74	$44.17	$41.73	$41.74	$41.74	412,921
2022-09-29	$41.27	$43.11	$40.80	$42.44	$42.44	349,489
2022-09-28	$40.62	$43.73	$40.18	$42.52	$42.52	414,811
2022-09-27	$40.64	$41.75	$39.17	$40.08	$40.08	281,110
2022-09-26	$41.22	$41.41	$39.36	$39.83	$39.83	677,728
2022-09-23	$42.26	$42.61	$40.83	$41.68	$41.68	459,073
2022-09-22	$45.56	$45.56	$41.93	$42.82	$42.82	702,026
2022-09-21	$47.80	$48.36	$45.79	$45.96	$45.96	314,167
2022-09-20	$50.09	$52.21	$47.43	$47.55	$47.55	397,166
2022-09-19	$48.94	$50.52	$47.44	$50.45	$50.45	308,411
2022-09-16	$51.14	$51.26	$48.69	$49.98	$49.98	1,026,551
2022-09-15	$52.05	$56.07	$51.63	$52.44	$52.44	354,190
2022-09-14	$52.89	$53.83	$52.09	$52.39	$52.39	244,775
2022-09-13	$54.20	$55.90	$52.52	$52.68	$52.68	432,257
2022-09-12	$53.77	$56.41	$52.93	$55.75	$55.75	451,191
2022-09-09	$54.45	$54.80	$52.59	$53.39	$53.39	344,930
2022-09-08	$54.19	$56.00	$53.51	$54.44	$54.44	442,492
2022-09-07	$51.20	$55.10	$51.00	$54.24	$54.24	560,557
2022-09-06	$51.84	$52.90	$50.09	$51.00	$51.00	391,947
2022-09-02	$52.66	$54.39	$50.92	$51.75	$51.75	295,580
2022-09-01	$51.83	$52.14	$49.51	$51.91	$51.91	452,660
2022-08-31	$51.87	$53.41	$50.53	$52.03	$52.03	591,077
2022-08-30	$53.68	$54.98	$49.64	$51.43	$51.43	473,381
2022-08-29	$50.84	$53.50	$50.18	$53.23	$53.23	440,168
2022-08-26	$53.00	$53.65	$51.76	$52.27	$52.27	742,619
2022-08-25	$53.30	$53.80	$51.40	$53.21	$53.21	644,756
2022-08-24	$50.24	$53.73	$49.06	$52.59	$52.59	521,698
2022-08-23	$47.02	$50.36	$46.58	$49.73	$49.73	688,111
2022-08-22	$44.90	$48.77	$44.43	$47.06	$47.06	385,733
2022-08-19	$45.72	$46.17	$44.10	$45.58	$45.58	239,356
2022-08-18	$43.53	$47.00	$42.52	$46.46	$46.46	460,401
2022-08-17	$43.64	$44.52	$43.01	$43.51	$43.51	386,301
2022-08-16	$47.01	$47.24	$43.27	$44.05	$44.05	618,092
2022-08-15	$46.92	$48.76	$46.39	$47.60	$47.60	271,474
2022-08-12	$47.18	$48.49	$46.44	$47.00	$47.00	313,357
2022-08-11	$46.54	$48.93	$46.23	$46.94	$46.94	342,476
2022-08-10	$45.00	$47.25	$42.96	$46.03	$46.03	661,886
2022-08-09	$46.19	$46.19	$43.09	$43.92	$43.92	599,207
2022-08-08	$48.92	$49.27	$44.48	$46.05	$46.05	694,404
2022-08-05	$42.20	$48.90	$42.20	$48.78	$48.78	2,397,301
2022-08-04	$37.00	$41.75	$35.56	$41.21	$41.21	848,525
2022-08-03	$37.28	$39.72	$36.58	$39.37	$39.37	323,185
2022-08-02	$40.71	$40.96	$35.60	$37.28	$37.28	1,224,587
2022-08-01	$39.60	$42.00	$39.35	$41.58	$41.58	795,910
2022-07-29	$38.99	$40.48	$38.19	$40.38	$40.38	497,732
2022-07-28	$38.43	$39.74	$37.10	$39.09	$39.09	540,578
2022-07-27	$36.49	$38.66	$36.00	$38.44	$38.44	392,855
2022-07-26	$35.00	$36.63	$34.28	$36.06	$36.06	563,613
2022-07-25	$34.71	$35.17	$33.50	$34.45	$34.45	124,114
2022-07-22	$35.32	$35.35	$33.22	$34.71	$34.71	292,773
2022-07-21	$35.10	$35.22	$33.62	$35.21	$35.21	201,768
2022-07-20	$33.65	$35.29	$33.58	$35.00	$35.00	249,549
2022-07-19	$32.76	$34.34	$32.65	$33.37	$33.37	195,112
2022-07-18	$33.93	$34.24	$31.92	$32.21	$32.21	121,351
2022-07-15	$33.97	$34.39	$32.30	$33.40	$33.40	226,000
2022-07-14	$31.37	$33.37	$30.68	$33.21	$33.21	288,943
2022-07-13	$31.95	$32.65	$31.40	$31.56	$31.56	252,876
2022-07-12	$32.99	$33.76	$32.00	$32.75	$32.75	288,690
2022-07-11	$33.30	$33.85	$32.34	$32.95	$32.95	232,198
2022-07-08	$34.27	$35.32	$33.38	$33.50	$33.50	288,327
2022-07-07	$33.50	$35.00	$33.09	$34.62	$34.62	393,776
2022-07-06	$35.16	$35.38	$33.07	$33.38	$33.38	240,017
2022-07-05	$31.20	$35.28	$31.02	$35.16	$35.16	429,206
2022-07-01	$31.38	$32.09	$30.53	$31.97	$31.97	142,122
2022-06-30	$30.77	$31.74	$30.00	$31.45	$31.45	384,943
2022-06-29	$31.54	$32.92	$31.09	$31.50	$31.50	200,109
2022-06-28	$32.73	$34.21	$31.26	$31.29	$31.29	310,275
2022-06-27	$31.75	$32.78	$30.81	$32.15	$32.15	243,102
2022-06-24	$32.50	$32.71	$30.11	$31.30	$31.30	393,462
2022-06-23	$29.40	$31.93	$29.22	$31.90	$31.90	306,108
2022-06-22	$28.01	$30.19	$27.50	$28.98	$28.98	232,154
2022-06-21	$26.67	$28.45	$26.66	$28.21	$28.21	121,935
2022-06-17	$25.94	$27.35	$25.43	$26.21	$26.21	225,616
2022-06-16	$27.45	$27.46	$25.59	$25.92	$25.92	194,917
2022-06-15	$27.56	$28.67	$26.73	$28.20	$28.20	196,237
2022-06-14	$25.73	$27.53	$24.31	$27.29	$27.29	280,329
2022-06-13	$24.73	$25.79	$24.01	$25.73	$25.73	312,635
2022-06-10	$26.30	$27.01	$25.65	$25.97	$25.97	141,944
2022-06-09	$27.73	$28.02	$26.69	$27.10	$27.10	105,222
2022-06-08	$27.83	$28.32	$27.17	$27.86	$27.86	123,705
2022-06-07	$27.16	$28.25	$27.03	$28.08	$28.08	169,525
2022-06-06	$28.69	$30.27	$27.05	$27.54	$27.54	184,620
2022-06-03	$28.07	$28.40	$26.67	$28.33	$28.33	163,259
2022-06-02	$28.18	$29.31	$28.05	$28.50	$28.50	234,191
2022-06-01	$29.22	$29.87	$26.95	$28.12	$28.12	216,695
2022-05-31	$29.81	$31.10	$28.42	$29.17	$29.17	310,913
2022-05-27	$28.30	$30.10	$27.65	$29.89	$29.89	219,833
2022-05-26	$27.29	$28.21	$26.61	$28.13	$28.13	161,898
2022-05-25	$26.93	$27.19	$24.52	$27.05	$27.05	478,374
2022-05-24	$27.66	$29.18	$26.77	$28.33	$28.33	161,275
2022-05-23	$28.62	$29.08	$26.90	$28.01	$28.01	139,720
2022-05-20	$28.32	$29.09	$26.47	$28.40	$28.40	215,210
2022-05-19	$27.29	$28.28	$27.12	$27.68	$27.68	177,524
2022-05-18	$27.45	$28.68	$26.76	$27.33	$27.33	154,885
2022-05-17	$28.32	$29.23	$27.61	$28.20	$28.20	223,268
2022-05-16	$28.96	$30.53	$27.21	$27.55	$27.55	290,677
2022-05-13	$25.50	$29.35	$25.50	$29.21	$29.21	227,776
2022-05-12	$24.28	$25.93	$23.96	$25.57	$25.57	200,530
2022-05-11	$25.50	$25.51	$24.31	$24.69	$24.69	382,940
2022-05-10	$27.74	$28.06	$25.17	$25.18	$25.18	475,276
2022-05-09	$26.34	$27.71	$26.05	$27.05	$27.05	587,992
2022-05-06	$28.52	$29.65	$27.35	$27.59	$27.59	523,159
2022-05-05	$30.00	$31.20	$27.61	$28.63	$28.63	877,025
2022-05-04	$25.40	$30.87	$25.11	$30.69	$30.69	2,367,240
2022-05-03	$22.06	$22.28	$21.08	$21.87	$21.87	272,993
2022-05-02	$21.06	$22.16	$20.60	$22.00	$22.00	424,452
2022-04-29	$21.62	$22.24	$20.73	$20.96	$20.96	285,282
2022-04-28	$21.13	$22.33	$21.00	$21.90	$21.90	351,367
2022-04-27	$20.81	$21.30	$20.45	$20.56	$20.56	138,301
2022-04-26	$22.14	$22.14	$20.78	$20.84	$20.84	128,493
2022-04-25	$21.29	$22.83	$21.29	$22.51	$22.51	160,015
2022-04-22	$21.76	$22.14	$20.36	$21.34	$21.34	343,797
2022-04-21	$23.37	$23.37	$21.52	$22.05	$22.05	171,544
2022-04-20	$23.01	$23.45	$22.67	$22.91	$22.91	129,320
2022-04-19	$22.53	$23.37	$22.27	$22.63	$22.63	169,668
2022-04-18	$23.34	$23.86	$22.18	$22.48	$22.48	135,352
2022-04-14	$24.68	$24.82	$23.34	$23.48	$23.48	128,155
2022-04-13	$23.50	$25.20	$22.98	$24.78	$24.78	151,303
2022-04-12	$26.10	$26.44	$23.13	$23.55	$23.55	244,148
2022-04-11	$26.74	$27.65	$25.11	$25.55	$25.55	149,944
2022-04-08	$27.02	$27.59	$26.56	$27.14	$27.14	106,488
2022-04-07	$26.96	$27.67	$26.85	$27.23	$27.23	108,718
2022-04-06	$26.74	$27.44	$25.81	$27.20	$27.20	112,318
2022-04-05	$27.60	$27.61	$26.73	$27.25	$27.25	81,952
2022-04-04	$27.82	$28.24	$27.10	$27.59	$27.59	129,462
2022-04-01	$27.10	$27.94	$26.17	$27.50	$27.50	170,046
2022-03-31	$25.66	$27.23	$25.30	$26.94	$26.94	180,700
2022-03-30	$25.69	$26.34	$25.27	$25.85	$25.85	116,648
2022-03-29	$25.51	$26.57	$25.35	$25.73	$25.73	321,516
2022-03-28	$24.23	$25.08	$23.90	$25.03	$25.03	193,496
2022-03-25	$24.82	$24.85	$23.86	$24.23	$24.23	232,407
2022-03-24	$24.60	$24.74	$23.51	$24.73	$24.73	176,274
2022-03-23	$23.80	$24.54	$23.54	$24.35	$24.35	249,572
2022-03-22	$23.36	$25.10	$23.05	$24.29	$24.29	297,419
2022-03-21	$23.96	$24.34	$22.51	$23.14	$23.14	525,297
2022-03-18	$21.62	$24.42	$21.62	$24.36	$24.36	825,511
2022-03-17	$19.59	$22.20	$19.47	$22.17	$22.17	363,405
2022-03-16	$18.09	$19.22	$18.04	$19.22	$19.22	208,578
2022-03-15	$17.34	$17.87	$16.70	$17.76	$17.76	153,179
2022-03-14	$17.82	$18.04	$16.96	$17.04	$17.04	230,480
2022-03-11	$18.03	$19.03	$17.77	$17.87	$17.87	217,467
2022-03-10	$17.93	$18.28	$17.38	$18.25	$18.25	211,718
2022-03-09	$16.67	$18.46	$16.39	$18.40	$18.40	250,878
2022-03-08	$18.22	$18.34	$16.16	$16.18	$16.18	215,880
2022-03-07	$18.71	$18.80	$18.03	$18.30	$18.30	204,543
2022-03-04	$18.63	$19.16	$18.13	$18.54	$18.54	198,239
2022-03-03	$19.39	$19.39	$18.56	$18.83	$18.83	200,885
2022-03-02	$18.33	$19.32	$17.67	$19.26	$19.26	232,790
2022-03-01	$18.48	$19.18	$18.07	$18.29	$18.29	203,052
2022-02-28	$16.87	$18.72	$16.87	$18.52	$18.52	363,079
2022-02-25	$16.35	$17.34	$16.04	$17.07	$17.07	318,327
2022-02-24	$10.21	$16.36	$10.00	$16.36	$16.36	716,086
2022-02-23	$13.51	$14.47	$12.56	$12.58	$12.58	408,674
2022-02-22	$14.26	$14.51	$13.24	$13.28	$13.28	330,983
2022-02-18	$15.16	$15.19	$14.28	$14.37	$14.37	248,713
2022-02-17	$15.60	$15.80	$14.92	$14.99	$14.99	94,983
2022-02-16	$15.51	$15.90	$14.95	$15.85	$15.85	71,975
2022-02-15	$15.28	$16.52	$15.08	$15.61	$15.61	112,016
2022-02-14	$14.82	$15.20	$14.71	$14.87	$14.87	149,937
2022-02-11	$15.84	$16.10	$14.95	$15.01	$15.01	88,971
2022-02-10	$15.53	$17.14	$15.50	$15.79	$15.79	163,939
2022-02-09	$15.70	$16.32	$15.40	$16.18	$16.18	123,976
2022-02-08	$15.21	$15.55	$14.73	$15.54	$15.54	71,273
2022-02-07	$14.93	$15.74	$14.78	$15.04	$15.04	90,779
2022-02-04	$14.50	$15.22	$14.23	$14.97	$14.97	80,412
2022-02-03	$15.17	$15.21	$14.32	$14.52	$14.52	146,349
2022-02-02	$15.74	$15.75	$15.01	$15.35	$15.35	118,620
2022-02-01	$15.76	$16.25	$15.32	$15.75	$15.75	151,933
2022-01-31	$14.47	$15.98	$14.47	$15.87	$15.87	157,593
2022-01-28	$14.22	$14.49	$13.37	$14.43	$14.43	163,466
2022-01-27	$15.42	$15.57	$14.40	$14.42	$14.42	182,269
2022-01-26	$15.97	$16.33	$15.25	$15.48	$15.48	231,316
2022-01-25	$14.99	$16.00	$14.78	$15.37	$15.37	162,642
2022-01-24	$14.20	$15.46	$13.67	$15.36	$15.36	260,921
2022-01-21	$14.72	$15.13	$14.23	$14.63	$14.63	249,919
2022-01-20	$15.34	$16.09	$14.81	$14.85	$14.85	115,620
2022-01-19	$15.54	$15.84	$14.89	$14.96	$14.96	102,084
2022-01-18	$15.85	$16.33	$15.27	$15.32	$15.32	155,315
2022-01-14	$15.89	$16.99	$15.88	$16.51	$16.51	177,541
2022-01-13	$16.69	$17.15	$16.46	$16.53	$16.53	139,900
2022-01-12	$17.81	$18.28	$16.85	$16.90	$16.90	128,464
2022-01-11	$17.24	$17.89	$17.07	$17.56	$17.56	136,944
2022-01-10	$17.61	$17.61	$16.53	$17.19	$17.19	192,153
2022-01-07	$18.18	$18.65	$17.25	$17.38	$17.38	169,643
2022-01-06	$18.91	$19.04	$17.95	$18.38	$18.38	156,669
2022-01-05	$19.90	$20.01	$18.66	$18.78	$18.78	185,598
2022-01-04	$20.45	$20.45	$19.35	$20.10	$20.10	108,429
2022-01-03	$19.21	$20.49	$18.93	$20.35	$20.35	134,921
2021-12-31	$19.48	$20.36	$19.08	$19.16	$19.16	137,316
2021-12-30	$20.07	$20.54	$19.36	$19.45	$19.45	162,933
2021-12-29	$19.51	$20.05	$19.00	$19.86	$19.86	172,606
2021-12-28	$20.36	$20.69	$19.66	$19.72	$19.72	126,121
2021-12-27	$21.13	$21.32	$20.60	$20.64	$20.64	155,393
2021-12-23	$20.86	$21.32	$20.38	$21.02	$21.02	86,163
2021-12-22	$21.08	$21.71	$20.44	$20.89	$20.89	155,600
2021-12-21	$20.88	$21.02	$20.17	$20.98	$20.98	159,039
2021-12-20	$20.22	$20.40	$19.59	$20.13	$20.13	177,057
2021-12-17	$20.38	$21.50	$19.32	$20.67	$20.67	500,127
2021-12-16	$21.93	$22.11	$20.25	$20.47	$20.47	206,298
2021-12-15	$21.03	$21.83	$20.10	$21.83	$21.83	184,346
2021-12-14	$21.22	$21.77	$20.35	$21.04	$21.04	184,955
2021-12-13	$22.46	$22.51	$21.33	$21.64	$21.64	241,522
2021-12-10	$23.00	$23.50	$22.07	$22.19	$22.19	97,557
2021-12-09	$23.14	$23.89	$22.50	$22.75	$22.75	149,007
2021-12-08	$23.60	$24.34	$22.62	$23.70	$23.70	129,872
2021-12-07	$22.53	$24.12	$22.47	$23.58	$23.58	161,275
2021-12-06	$21.50	$22.10	$20.60	$22.05	$22.05	154,606
2021-12-03	$22.41	$22.61	$21.27	$21.65	$21.65	247,291
2021-12-02	$22.56	$23.61	$22.11	$22.60	$22.60	202,319
2021-12-01	$23.19	$24.55	$22.53	$22.54	$22.54	466,010
2021-11-30	$21.95	$22.33	$21.12	$22.04	$22.04	223,889
2021-11-29	$22.38	$22.81	$21.60	$21.80	$21.80	322,741
2021-11-26	$22.43	$22.63	$21.82	$21.91	$21.91	125,622
2021-11-24	$21.75	$23.11	$21.58	$23.10	$23.10	152,199
2021-11-23	$21.68	$22.00	$20.98	$21.97	$21.97	307,038
2021-11-22	$23.13	$23.26	$21.88	$21.99	$21.99	250,261
2021-11-19	$22.86	$23.37	$22.40	$22.79	$22.79	279,550
2021-11-18	$24.00	$24.38	$22.40	$23.00	$23.00	390,807
2021-11-17	$24.74	$24.74	$23.52	$23.87	$23.87	299,340
2021-11-16	$25.52	$25.52	$24.48	$24.74	$24.74	306,016
2021-11-15	$26.92	$26.92	$25.58	$25.73	$25.73	198,210
2021-11-12	$27.20	$27.49	$26.17	$26.82	$26.82	119,783
2021-11-11	$28.64	$29.00	$26.73	$26.97	$26.97	268,194
2021-11-10	$28.29	$31.10	$26.36	$28.19	$28.19	829,716
2021-11-09	$31.92	$31.92	$30.07	$31.09	$31.09	184,109
2021-11-08	$31.58	$32.79	$31.22	$32.05	$32.05	240,925
2021-11-05	$30.76	$31.97	$30.33	$31.49	$31.49	263,411
2021-11-04	$29.60	$31.22	$29.14	$31.10	$31.10	213,644
2021-11-03	$27.81	$29.22	$27.49	$29.14	$29.14	105,445
2021-11-02	$28.19	$28.49	$27.14	$27.62	$27.62	141,705
2021-11-01	$27.48	$28.64	$27.48	$28.32	$28.32	128,143
2021-10-29	$27.37	$28.10	$26.86	$27.43	$27.43	121,217
2021-10-28	$26.63	$27.37	$26.43	$27.07	$27.07	74,837
2021-10-27	$26.98	$27.33	$26.43	$26.60	$26.60	113,305
2021-10-26	$27.13	$27.58	$26.65	$26.92	$26.92	141,919
2021-10-25	$27.09	$27.75	$26.77	$27.03	$27.03	136,735
2021-10-22	$27.86	$28.03	$26.90	$27.44	$27.44	140,315
2021-10-21	$27.02	$28.44	$26.85	$28.22	$28.22	213,421
2021-10-20	$27.23	$27.66	$26.67	$26.90	$26.90	130,771
2021-10-19	$26.58	$27.84	$26.36	$27.07	$27.07	157,757
2021-10-18	$26.98	$26.98	$26.02	$26.33	$26.33	161,951
2021-10-15	$28.30	$28.30	$25.63	$26.55	$26.55	404,071
2021-10-14	$28.58	$29.03	$27.82	$27.89	$27.89	149,228
2021-10-13	$28.24	$28.60	$27.69	$27.98	$27.98	92,332
2021-10-12	$26.99	$28.53	$26.93	$28.16	$28.16	230,707
2021-10-11	$27.40	$27.80	$26.39	$26.75	$26.75	205,284
2021-10-08	$30.27	$30.27	$27.14	$27.40	$27.40	264,677
2021-10-07	$30.99	$31.81	$30.45	$30.55	$30.55	205,255
2021-10-06	$30.33	$31.36	$29.51	$30.71	$30.71	239,565
2021-10-05	$29.27	$31.34	$28.90	$31.00	$31.00	241,991
2021-10-04	$32.58	$32.58	$29.11	$29.37	$29.37	311,744
2021-10-01	$32.73	$33.33	$31.05	$32.68	$32.68	289,432
2021-09-30	$32.06	$33.95	$31.50	$33.09	$33.09	304,480
2021-09-29	$31.95	$32.98	$30.89	$31.79	$31.79	309,420
2021-09-28	$30.83	$31.12	$29.89	$30.39	$30.39	113,374
2021-09-27	$31.33	$31.90	$30.29	$31.21	$31.21	106,199
2021-09-24	$30.78	$31.53	$30.60	$31.37	$31.37	120,839
2021-09-23	$31.16	$32.00	$30.69	$31.36	$31.36	169,129
2021-09-22	$30.30	$31.27	$29.94	$30.89	$30.89	94,489
2021-09-21	$29.86	$30.60	$29.53	$30.08	$30.08	101,983
2021-09-20	$30.41	$31.25	$28.91	$29.44	$29.44	211,881
2021-09-17	$32.35	$32.74	$31.28	$31.70	$31.70	368,443
2021-09-16	$31.71	$32.65	$31.00	$32.23	$32.23	143,352
2021-09-15	$31.43	$31.90	$30.93	$31.66	$31.66	141,630
2021-09-14	$30.79	$31.82	$30.59	$31.09	$31.09	141,051
2021-09-13	$31.50	$31.95	$30.30	$30.85	$30.85	155,733
2021-09-10	$32.12	$32.50	$31.49	$31.74	$31.74	212,505
2021-09-09	$31.80	$34.34	$31.39	$32.10	$32.10	301,443
2021-09-08	$31.45	$31.68	$29.67	$31.56	$31.56	323,128
2021-09-07	$34.61	$35.29	$31.72	$31.80	$31.80	510,853
2021-09-03	$33.46	$33.51	$32.04	$32.67	$32.67	135,526
2021-09-02	$32.35	$34.60	$32.35	$33.60	$33.60	329,131
2021-09-01	$32.60	$32.60	$31.00	$32.11	$32.11	347,695
2021-08-31	$31.00	$33.17	$30.42	$32.68	$32.68	305,483
2021-08-30	$32.16	$32.28	$30.18	$30.97	$30.97	180,546
2021-08-27	$30.73	$32.31	$30.73	$31.89	$31.89	269,456
2021-08-26	$28.74	$31.24	$28.72	$30.82	$30.82	299,676
2021-08-25	$28.44	$28.93	$27.86	$28.63	$28.63	184,653
2021-08-24	$28.00	$28.73	$27.38	$28.21	$28.21	156,223
2021-08-23	$27.00	$28.35	$26.93	$28.09	$28.09	155,283
2021-08-20	$25.77	$27.18	$25.75	$26.92	$26.92	161,844
2021-08-19	$27.00	$27.25	$25.79	$25.92	$25.92	151,886
2021-08-18	$27.25	$28.22	$26.55	$27.20	$27.20	171,933
2021-08-17	$27.54	$27.98	$26.93	$27.39	$27.39	149,372
2021-08-16	$29.07	$29.07	$27.45	$27.95	$27.95	148,056
2021-08-13	$30.09	$30.10	$28.90	$29.06	$29.06	132,551
2021-08-12	$29.81	$30.35	$29.15	$30.24	$30.24	116,250
2021-08-11	$29.99	$30.40	$28.77	$29.81	$29.81	290,870
2021-08-10	$32.21	$32.21	$29.93	$30.00	$30.00	315,287
2021-08-09	$30.46	$32.50	$29.48	$32.04	$32.04	348,060
2021-08-06	$27.30	$30.72	$27.10	$30.55	$30.55	302,357
2021-08-05	$27.49	$28.24	$27.11	$28.16	$28.16	283,569
2021-08-04	$27.81	$29.30	$27.50	$27.87	$27.87	306,961
2021-08-03	$28.97	$28.97	$27.28	$27.92	$27.92	227,736
2021-08-02	$28.54	$29.31	$28.38	$28.77	$28.77	203,869
2021-07-30	$28.89	$30.07	$28.33	$28.52	$28.52	192,988
2021-07-29	$29.48	$30.46	$29.13	$29.20	$29.20	322,773
2021-07-28	$28.88	$29.49	$28.31	$29.25	$29.25	203,273
2021-07-27	$28.65	$29.50	$28.18	$28.82	$28.82	168,071
2021-07-26	$29.68	$30.38	$28.67	$28.90	$28.90	216,339
2021-07-23	$29.92	$30.16	$28.87	$29.60	$29.60	203,756
2021-07-22	$31.40	$31.82	$29.94	$29.97	$29.97	219,096
2021-07-21	$31.12	$32.48	$30.48	$31.35	$31.35	342,335
2021-07-20	$29.78	$31.95	$29.29	$31.10	$31.10	594,657
2021-07-19	$26.30	$29.94	$26.30	$29.50	$29.50	427,783
2021-07-16	$31.05	$31.58	$26.32	$27.22	$27.22	889,272
2021-07-15	$33.64	$35.37	$28.83	$31.04	$31.04	1,402,227
2021-07-14	$31.69	$31.69	$31.69	$31.69	$31.69	0
2021-07-13	$33.17	$33.32	$31.60	$31.69	$31.69	221,763
2021-07-12	$34.51	$34.67	$30.85	$33.45	$33.45	696,979
2021-07-09	$32.93	$34.67	$32.70	$34.51	$34.51	361,795
2021-07-08	$31.50	$32.75	$30.59	$32.68	$32.68	271,047
2021-07-07	$34.15	$34.36	$32.09	$32.67	$32.67	280,575
2021-07-06	$33.80	$34.75	$33.32	$33.86	$33.86	243,717
2021-07-02	$34.19	$34.39	$32.76	$33.98	$33.98	285,492
2021-07-01	$33.57	$34.20	$33.07	$33.99	$33.99	288,686
2021-06-30	$33.20	$34.15	$32.44	$33.18	$33.18	763,466
2021-06-29	$33.14	$33.25	$31.38	$32.90	$32.90	396,661
2021-06-28	$34.07	$34.94	$31.89	$32.84	$32.84	447,284
2021-06-25	$30.79	$35.24	$30.55	$33.78	$33.78	1,153,772
2021-06-24	$30.58	$30.88	$29.82	$30.59	$30.59	270,469
2021-06-23	$29.23	$30.48	$29.02	$30.42	$30.42	240,959
2021-06-22	$28.76	$29.58	$28.35	$29.19	$29.19	207,175
2021-06-21	$29.77	$29.77	$27.86	$28.94	$28.94	280,391
2021-06-18	$29.30	$31.13	$29.01	$29.78	$29.78	884,164
2021-06-17	$29.56	$31.05	$29.41	$29.98	$29.98	409,632
2021-06-16	$28.61	$29.78	$28.50	$29.57	$29.57	303,410
2021-06-15	$28.60	$28.93	$28.07	$28.51	$28.51	220,915
2021-06-14	$28.49	$29.12	$28.20	$28.61	$28.61	258,361
2021-06-11	$26.79	$28.40	$26.62	$28.31	$28.31	295,382
2021-06-10	$26.37	$27.12	$25.76	$26.76	$26.76	268,041
2021-06-09	$27.94	$29.35	$26.36	$26.46	$26.46	434,010
2021-06-08	$26.61	$27.24	$25.85	$26.43	$26.43	226,878
2021-06-07	$26.10	$27.34	$26.00	$26.61	$26.61	265,785
2021-06-04	$25.57	$26.61	$25.41	$26.15	$26.15	202,605
2021-06-03	$25.19	$25.64	$24.66	$25.33	$25.33	227,411
2021-06-02	$25.92	$25.93	$24.90	$25.42	$25.42	269,844
2021-06-01	$25.80	$26.11	$25.22	$25.92	$25.92	146,347
2021-05-28	$26.44	$26.97	$25.50	$25.64	$25.64	199,008
2021-05-27	$26.06	$26.40	$25.33	$26.26	$26.26	437,174
2021-05-26	$25.34	$26.50	$25.01	$25.87	$25.87	317,241
2021-05-25	$25.11	$25.63	$24.49	$25.35	$25.35	197,691
2021-05-24	$25.00	$25.46	$24.37	$24.92	$24.92	165,077
2021-05-21	$24.41	$25.36	$24.10	$24.49	$24.49	325,131
2021-05-20	$23.46	$23.98	$23.24	$23.89	$23.89	210,477
2021-05-19	$22.68	$23.30	$22.17	$23.29	$23.29	243,941
2021-05-18	$22.74	$24.11	$22.20	$23.32	$23.32	287,237
2021-05-17	$21.81	$22.87	$21.20	$22.74	$22.74	311,643
2021-05-14	$22.13	$22.88	$21.74	$22.24	$22.24	206,379
2021-05-13	$21.71	$22.79	$20.91	$21.63	$21.63	428,987
2021-05-12	$22.72	$23.50	$22.36	$22.51	$22.51	315,884
2021-05-11	$21.06	$23.88	$20.80	$23.35	$23.35	450,693
2021-05-10	$23.77	$24.16	$22.30	$23.13	$23.13	386,396
2021-05-07	$23.27	$24.88	$23.01	$24.24	$24.24	294,438
2021-05-06	$23.87	$24.21	$22.42	$22.75	$22.75	718,273
2021-05-05	$26.95	$27.82	$23.03	$24.96	$24.96	1,454,040
2021-05-04	$28.07	$28.50	$26.23	$28.07	$28.07	554,241
2021-05-03	$28.85	$29.10	$27.68	$28.56	$28.56	283,272
2021-04-30	$28.14	$29.58	$28.11	$28.71	$28.71	364,681
2021-04-29	$29.61	$29.66	$28.39	$28.82	$28.82	252,516
2021-04-28	$28.90	$29.83	$28.30	$29.74	$29.74	223,777
2021-04-27	$29.83	$30.27	$28.92	$29.26	$29.26	422,261
2021-04-26	$28.64	$29.80	$27.80	$29.53	$29.53	424,610
2021-04-23	$28.37	$29.60	$28.00	$28.78	$28.78	291,317
2021-04-22	$28.82	$29.54	$27.61	$28.12	$28.12	483,759
2021-04-21	$24.90	$28.89	$24.61	$28.36	$28.36	702,793
2021-04-20	$26.00	$26.62	$24.50	$25.04	$25.04	589,536
2021-04-19	$26.49	$26.67	$24.86	$26.01	$26.01	651,419
2021-04-16	$27.14	$27.69	$26.15	$27.03	$27.03	645,800
2021-04-15	$29.46	$29.84	$27.56	$27.59	$27.59	464,232
2021-04-14	$29.75	$30.71	$28.89	$29.13	$29.13	391,916
2021-04-13	$28.18	$29.27	$27.67	$28.94	$28.94	580,586
2021-04-12	$31.23	$31.27	$28.43	$28.61	$28.61	1,029,100
2021-04-09	$31.65	$32.97	$30.55	$31.76	$31.76	755,312
2021-04-08	$33.76	$33.98	$31.14	$31.97	$31.97	878,879
2021-04-07	$37.75	$37.75	$32.32	$33.50	$33.50	2,812,438
2021-04-06	$34.52	$34.52	$34.52	$34.52	$34.52	1,046
2021-04-05	$40.67	$40.89	$32.81	$34.52	$34.52	3,693,262
2021-04-01	$42.26	$42.58	$39.17	$40.07	$40.07	904,567
2021-03-31	$41.43	$43.44	$40.82	$41.49	$41.49	1,258,233
2021-03-30	$38.91	$41.10	$38.22	$40.78	$40.78	483,734
2021-03-29	$40.01	$41.36	$38.80	$39.83	$39.83	464,740
2021-03-26	$42.22	$43.00	$38.20	$39.76	$39.76	630,389
2021-03-25	$39.48	$43.23	$38.05	$41.47	$41.47	790,099
2021-03-24	$46.07	$46.34	$41.26	$42.83	$42.83	685,642
2021-03-23	$47.65	$48.00	$45.30	$45.52	$45.52	630,444
2021-03-22	$46.00	$49.50	$45.19	$47.82	$47.82	706,135
2021-03-19	$42.39	$45.39	$40.56	$44.29	$44.29	1,022,005
2021-03-18	$44.57	$46.29	$41.25	$41.81	$41.81	841,923
2021-03-17	$40.60	$45.70	$39.61	$45.40	$45.40	725,235
2021-03-16	$42.60	$47.34	$40.80	$42.79	$42.79	1,009,305
2021-03-15	$38.20	$45.50	$38.20	$42.94	$42.94	1,682,951
2021-03-12	$36.15	$37.11	$34.26	$36.22	$36.22	584,031
2021-03-11	$35.09	$37.81	$34.86	$37.26	$37.26	459,469
2021-03-10	$34.70	$36.54	$33.19	$33.58	$33.58	454,726
2021-03-09	$32.44	$34.60	$32.17	$34.15	$34.15	423,187
2021-03-08	$31.14	$32.80	$30.50	$31.64	$31.64	601,349
2021-03-05	$32.59	$32.73	$26.50	$31.78	$31.78	1,220,711
2021-03-04	$36.72	$37.49	$30.01	$32.02	$32.02	1,562,634
2021-03-03	$39.59	$40.64	$36.22	$37.46	$37.46	1,039,438
2021-03-02	$40.00	$44.12	$38.54	$39.69	$39.69	1,899,365
2021-03-01	$36.36	$38.76	$35.76	$36.22	$36.22	791,947
2021-02-26	$36.30	$37.88	$33.33	$35.89	$35.89	960,507
2021-02-25	$38.04	$39.80	$34.18	$36.88	$36.88	1,202,069
2021-02-24	$36.50	$40.80	$36.30	$38.46	$38.46	1,076,959
2021-02-23	$35.03	$37.20	$30.26	$36.82	$36.82	1,836,159
2021-02-22	$38.17	$41.20	$36.40	$38.69	$38.69	1,413,633
2021-02-19	$33.64	$36.47	$31.54	$35.43	$35.43	1,385,767
2021-02-18	$29.35	$34.69	$29.07	$33.27	$33.27	881,685
2021-02-17	$28.65	$31.50	$28.18	$31.49	$31.49	738,928
2021-02-16	$31.69	$31.92	$27.75	$28.74	$28.74	2,207,307
2021-02-12	$30.36	$32.57	$27.25	$30.66	$30.66	3,211,681
2021-02-11	$33.04	$34.50	$29.39	$29.95	$29.95	2,886,030
2021-02-10	$33.47	$34.29	$29.69	$30.02	$30.02	1,611,676
2021-02-09	$34.18	$35.70	$31.85	$32.17	$32.17	2,535,166
2021-02-08	$25.01	$27.78	$24.50	$26.00	$26.00	668,801
2021-02-05	$23.62	$23.75	$22.40	$22.69	$22.69	136,188
2021-02-04	$22.42	$23.58	$21.95	$22.79	$22.79	131,510
2021-02-03	$21.56	$21.98	$21.31	$21.77	$21.77	68,024
2021-02-02	$22.01	$22.43	$21.31	$21.50	$21.50	177,159
2021-02-01	$23.40	$23.40	$21.73	$21.85	$21.85	88,515
2021-01-29	$23.38	$23.65	$21.62	$22.78	$22.78	189,679
2021-01-28	$22.80	$23.72	$22.65	$23.38	$23.38	98,364
2021-01-27	$23.00	$23.35	$22.30	$22.90	$22.90	157,562
2021-01-26	$24.04	$24.04	$22.70	$23.64	$23.64	242,218
2021-01-25	$23.89	$24.16	$22.52	$23.34	$23.34	240,713
2021-01-22	$23.89	$24.50	$23.28	$23.77	$23.77	153,043
2021-01-21	$24.01	$24.41	$22.76	$24.00	$24.00	170,925
2021-01-20	$23.20	$24.77	$23.04	$23.50	$23.50	234,275
2021-01-19	$19.85	$23.86	$19.36	$22.89	$22.89	334,660
2021-01-15	$19.20	$20.24	$19.05	$19.44	$19.44	145,711
2021-01-14	$18.04	$19.16	$17.93	$19.10	$19.10	147,555
2021-01-13	$18.50	$18.83	$17.90	$17.98	$17.98	58,505
2021-01-12	$18.26	$18.63	$18.14	$18.50	$18.50	53,587
2021-01-11	$18.64	$19.00	$17.91	$18.10	$18.10	86,468
2021-01-08	$17.90	$19.11	$17.52	$18.76	$18.76	77,315
2021-01-07	$18.10	$18.34	$17.20	$17.75	$17.75	110,647
2021-01-06	$18.81	$19.46	$17.97	$18.12	$18.12	155,270
2021-01-05	$19.01	$19.45	$18.52	$18.55	$18.55	71,401
2021-01-04	$19.89	$20.51	$19.00	$19.00	$19.00	104,745
2020-12-31	$19.07	$20.00	$18.97	$19.90	$19.90	178,374
2020-12-30	$18.92	$19.26	$18.79	$18.97	$18.97	56,926
2020-12-29	$18.94	$19.16	$18.60	$18.83	$18.83	59,426
2020-12-28	$18.95	$19.07	$18.46	$18.99	$18.99	91,498
2020-12-24	$18.95	$19.00	$18.60	$18.77	$18.77	29,747
2020-12-23	$18.76	$19.00	$18.39	$18.84	$18.84	108,878
2020-12-22	$19.05	$19.05	$18.40	$18.75	$18.75	59,169
2020-12-21	$18.00	$18.42	$17.00	$18.30	$18.30	135,160
2020-12-18	$18.66	$19.14	$18.23	$18.67	$18.67	293,970
2020-12-17	$17.87	$18.60	$17.86	$18.53	$18.53	112,993
2020-12-16	$17.82	$18.08	$17.21	$17.87	$17.87	110,643
2020-12-15	$15.63	$18.10	$15.39	$17.90	$17.90	217,480
2020-12-14	$15.32	$15.59	$15.20	$15.39	$15.39	34,185
2020-12-11	$15.72	$16.01	$15.03	$15.13	$15.13	43,894
2020-12-10	$15.30	$16.00	$15.11	$15.81	$15.81	71,846
2020-12-09	$15.31	$15.71	$15.14	$15.39	$15.39	69,819
2020-12-08	$15.42	$15.42	$14.63	$15.21	$15.21	44,869
2020-12-07	$15.23	$15.23	$14.71	$15.07	$15.07	50,213
2020-12-04	$14.92	$15.21	$14.60	$15.21	$15.21	76,368
2020-12-03	$15.16	$15.22	$14.63	$14.78	$14.78	27,516
2020-12-02	$14.71	$15.20	$14.66	$15.14	$15.14	51,359
2020-12-01	$14.99	$15.11	$14.75	$14.87	$14.87	45,415
2020-11-30	$14.93	$15.31	$14.74	$14.87	$14.87	80,722
2020-11-27	$14.47	$15.15	$14.34	$14.79	$14.79	30,172
2020-11-25	$14.47	$14.68	$13.78	$14.60	$14.60	63,851
2020-11-24	$14.41	$15.17	$14.34	$14.51	$14.51	123,181
2020-11-23	$14.84	$14.96	$13.99	$14.16	$14.16	89,572
2020-11-20	$14.03	$14.88	$13.96	$14.78	$14.78	82,887
2020-11-19	$14.22	$14.29	$14.03	$14.23	$14.23	23,773
2020-11-18	$14.62	$14.87	$14.17	$14.19	$14.19	48,800
2020-11-17	$14.09	$14.85	$13.81	$14.55	$14.55	49,596
2020-11-16	$14.57	$14.79	$13.90	$14.24	$14.24	63,698
2020-11-13	$13.99	$14.66	$13.99	$14.33	$14.33	78,965
2020-11-12	$13.86	$14.10	$13.78	$13.94	$13.94	52,979
2020-11-11	$14.48	$14.48	$13.81	$14.02	$14.02	55,643
2020-11-10	$14.06	$14.47	$13.80	$14.33	$14.33	58,334
2020-11-09	$13.60	$14.52	$13.58	$13.93	$13.93	119,606
2020-11-06	$13.20	$13.35	$12.70	$12.81	$12.81	67,131
2020-11-05	$13.26	$13.69	$12.38	$13.19	$13.19	93,086
2020-11-04	$12.57	$13.01	$12.50	$12.57	$12.57	30,721
2020-11-03	$12.13	$12.77	$11.81	$12.59	$12.59	93,158
2020-11-02	$12.17	$12.36	$11.64	$11.91	$11.91	91,311
2020-10-30	$12.41	$12.78	$11.51	$11.98	$11.98	134,702
2020-10-29	$12.60	$12.80	$12.37	$12.39	$12.39	79,389
2020-10-28	$12.83	$13.00	$12.47	$12.65	$12.65	102,586
2020-10-27	$12.80	$13.08	$12.73	$13.05	$13.05	28,666
2020-10-26	$13.03	$13.12	$12.76	$12.82	$12.82	46,064
2020-10-23	$13.45	$13.47	$12.99	$13.25	$13.25	39,410
2020-10-22	$12.93	$13.20	$12.86	$13.03	$13.03	48,272
2020-10-21	$12.86	$13.08	$12.75	$12.95	$12.95	44,268
2020-10-20	$13.25	$13.48	$12.88	$12.93	$12.93	52,479
2020-10-19	$13.62	$13.70	$13.19	$13.31	$13.31	124,958
2020-10-16	$13.29	$13.64	$13.20	$13.52	$13.52	93,214
2020-10-15	$12.95	$13.44	$12.77	$13.33	$13.33	75,541
2020-10-14	$13.10	$13.20	$12.94	$13.02	$13.02	65,071
2020-10-13	$13.27	$13.43	$12.99	$13.01	$13.01	104,422
2020-10-12	$13.39	$13.58	$12.90	$13.46	$13.46	128,235
2020-10-09	$13.92	$14.00	$13.32	$13.39	$13.39	71,557
2020-10-08	$13.68	$14.04	$13.41	$13.88	$13.88	214,600
2020-10-07	$14.01	$14.23	$13.91	$14.16	$14.16	165,357
2020-10-06	$14.37	$14.37	$13.85	$13.94	$13.94	208,032
2020-10-05	$14.17	$14.35	$14.03	$14.25	$14.25	170,300
2020-10-02	$13.80	$14.20	$13.50	$13.93	$13.93	191,628
2020-10-01	$13.81	$14.13	$13.75	$13.95	$13.95	175,470
2020-09-30	$13.80	$14.02	$13.46	$13.78	$13.78	419,311
2020-09-29	$13.08	$14.34	$12.71	$13.80	$13.80	1,756,556
2020-09-28	$14.57	$15.01	$14.47	$14.53	$14.53	106,179
2020-09-25	$14.11	$14.57	$14.11	$14.35	$14.35	82,707
2020-09-24	$14.28	$14.36	$13.94	$14.23	$14.23	99,117
2020-09-23	$14.25	$14.73	$14.13	$14.29	$14.29	174,219
2020-09-22	$14.17	$14.62	$13.71	$14.31	$14.31	180,316
2020-09-21	$15.51	$15.76	$13.92	$14.11	$14.11	220,033
2020-09-18	$16.74	$16.92	$15.69	$15.74	$15.74	1,307,671
2020-09-17	$16.83	$17.15	$16.48	$16.48	$16.48	217,842
2020-09-16	$17.45	$17.59	$16.97	$17.11	$17.11	192,092
2020-09-15	$16.89	$17.47	$16.76	$17.24	$17.24	202,424
2020-09-14	$16.78	$17.31	$16.20	$16.85	$16.85	209,150
2020-09-11	$16.93	$17.19	$16.43	$16.61	$16.61	106,097
2020-09-10	$17.11	$17.43	$16.75	$16.81	$16.81	130,677
2020-09-09	$17.10	$17.38	$16.78	$16.97	$16.97	190,099
2020-09-08	$16.13	$17.10	$16.11	$16.86	$16.86	158,141
2020-09-04	$17.01	$17.14	$16.02	$16.37	$16.37	131,984
2020-09-03	$17.58	$17.59	$16.69	$17.03	$17.03	87,748
2020-09-02	$17.52	$17.93	$17.31	$17.68	$17.68	94,344
2020-09-01	$17.82	$18.00	$17.22	$17.47	$17.47	121,706
2020-08-31	$17.69	$18.06	$17.52	$17.83	$17.83	160,505
2020-08-28	$17.95	$18.03	$17.50	$17.78	$17.78	94,881
2020-08-27	$17.86	$18.39	$17.72	$17.87	$17.87	126,672
2020-08-26	$18.13	$18.51	$17.82	$17.85	$17.85	145,895
2020-08-25	$17.93	$18.63	$17.85	$18.15	$18.15	130,301
2020-08-24	$17.77	$18.13	$17.44	$17.90	$17.90	130,234
2020-08-21	$17.86	$17.93	$17.32	$17.70	$17.70	117,932
2020-08-20	$17.98	$18.27	$17.70	$17.89	$17.89	117,513
2020-08-19	$18.04	$18.77	$17.90	$18.17	$18.17	128,053
2020-08-18	$18.38	$18.73	$17.81	$18.05	$18.05	89,092
2020-08-17	$18.64	$18.89	$18.07	$18.43	$18.43	91,164
2020-08-14	$18.25	$18.95	$18.05	$18.40	$18.40	285,561
2020-08-13	$17.59	$18.86	$17.56	$18.32	$18.32	200,938
2020-08-12	$17.74	$18.00	$17.40	$17.69	$17.69	96,240
2020-08-11	$18.02	$18.13	$17.58	$17.58	$17.58	118,291
2020-08-10	$18.09	$18.52	$17.81	$17.98	$17.98	144,103
2020-08-07	$18.61	$18.93	$18.00	$18.05	$18.05	90,598
2020-08-06	$18.12	$19.57	$17.90	$18.60	$18.60	205,270
2020-08-05	$18.76	$18.94	$17.75	$18.12	$18.12	112,061
2020-08-04	$18.78	$18.98	$18.47	$18.58	$18.58	136,712
2020-08-03	$18.17	$19.05	$17.92	$18.84	$18.84	251,110
2020-07-31	$18.33	$18.68	$17.98	$18.06	$18.06	90,276
2020-07-30	$18.15	$18.50	$17.87	$18.27	$18.27	136,133
2020-07-29	$17.84	$18.57	$17.84	$18.41	$18.41	173,839
2020-07-28	$17.41	$18.07	$17.39	$17.69	$17.69	75,117
2020-07-27	$17.39	$17.65	$17.12	$17.43	$17.43	50,830
2020-07-24	$17.36	$17.70	$17.02	$17.33	$17.33	55,978
2020-07-23	$17.75	$17.87	$17.31	$17.57	$17.57	70,194
2020-07-22	$18.00	$18.21	$17.57	$17.78	$17.78	118,405
2020-07-21	$17.85	$18.49	$17.67	$17.99	$17.99	246,286
2020-07-20	$17.44	$18.10	$17.38	$17.64	$17.64	182,565
2020-07-17	$16.91	$17.64	$16.47	$17.44	$17.44	244,400
2020-07-16	$17.19	$17.26	$16.74	$16.96	$16.96	138,000
2020-07-15	$16.90	$17.60	$16.90	$17.25	$17.25	136,300
2020-07-14	$17.31	$17.37	$16.21	$16.63	$16.63	121,700
2020-07-13	$16.97	$17.89	$16.60	$17.35	$17.35	107,900
2020-07-10	$17.48	$17.69	$16.66	$16.84	$16.84	96,200
2020-07-09	$17.26	$17.63	$17.10	$17.51	$17.51	116,700
2020-07-08	$17.15	$17.48	$17.06	$17.26	$17.26	71,300
2020-07-07	$17.32	$18.15	$17.09	$17.16	$17.16	161,200
2020-07-06	$17.56	$17.73	$17.19	$17.43	$17.43	85,300
2020-07-02	$16.91	$17.72	$16.70	$17.42	$17.42	137,700
2020-07-01	$18.07	$18.40	$16.41	$16.61	$16.61	246,200
2020-06-30	$17.18	$18.18	$17.04	$17.92	$17.92	670,500
2020-06-29	$16.70	$17.43	$16.48	$17.25	$17.25	138,100
2020-06-26	$17.21	$17.31	$16.42	$16.78	$16.78	889,777
2020-06-25	$16.73	$17.61	$16.51	$17.32	$17.32	154,127
2020-06-24	$16.75	$17.23	$16.32	$16.80	$16.80	194,554
2020-06-23	$17.05	$17.90	$16.85	$16.94	$16.94	166,966
2020-06-22	$16.95	$17.21	$16.45	$16.88	$16.88	107,450
2020-06-19	$16.94	$17.28	$16.53	$17.01	$17.01	200,232
2020-06-18	$16.31	$16.89	$16.28	$16.83	$16.83	90,810
2020-06-17	$16.40	$16.71	$16.03	$16.50	$16.50	148,111
2020-06-16	$16.17	$16.60	$15.70	$16.32	$16.32	163,371
2020-06-15	$14.64	$16.07	$14.49	$15.62	$15.62	210,456
2020-06-12	$14.83	$15.31	$14.33	$14.99	$14.99	254,045
2020-06-11	$14.14	$14.76	$13.81	$14.28	$14.28	224,838
2020-06-10	$14.76	$15.04	$14.51	$14.64	$14.64	129,334
2020-06-09	$15.70	$15.78	$14.80	$14.81	$14.81	89,439
2020-06-08	$15.16	$16.04	$14.86	$15.86	$15.86	339,850
2020-06-05	$14.45	$15.54	$14.30	$15.00	$15.00	301,219
2020-06-04	$13.97	$14.48	$13.74	$14.20	$14.20	100,875
2020-06-03	$13.64	$14.15	$13.41	$14.08	$14.08	229,101
2020-06-02	$13.16	$14.20	$13.16	$13.52	$13.52	180,683
2020-06-01	$13.38	$13.64	$12.75	$13.08	$13.08	290,857
2020-05-29	$13.53	$13.95	$13.15	$13.21	$13.21	351,938
2020-05-28	$14.16	$14.25	$13.80	$13.83	$13.83	517,056
2020-05-27	$14.10	$14.50	$13.32	$13.98	$13.98	1,597,034
2020-05-26	$16.14	$16.94	$15.06	$15.95	$15.95	355,943
2020-05-22	$15.86	$16.08	$15.15	$16.00	$16.00	39,182
2020-05-21	$16.49	$16.50	$15.00	$15.47	$15.47	96,779
2020-05-20	$16.11	$16.83	$15.92	$16.47	$16.47	65,327
2020-05-19	$16.54	$16.90	$15.83	$15.87	$15.87	64,823
2020-05-18	$15.03	$16.88	$15.03	$16.53	$16.53	118,450
2020-05-15	$15.41	$15.41	$14.01	$14.44	$14.44	96,967
2020-05-14	$15.01	$15.52	$14.47	$15.33	$15.33	57,811
2020-05-13	$15.96	$15.96	$14.50	$15.33	$15.33	100,650
2020-05-12	$16.95	$17.13	$16.04	$16.04	$16.04	56,516
2020-05-11	$16.50	$17.20	$16.17	$16.89	$16.89	73,791
2020-05-08	$15.92	$16.72	$15.52	$16.58	$16.58	55,046
2020-05-07	$16.57	$18.23	$15.39	$15.70	$15.70	97,854
2020-05-06	$17.04	$18.21	$16.05	$16.86	$16.86	121,765
2020-05-05	$17.15	$17.59	$16.90	$16.99	$16.99	69,277
2020-05-04	$16.30	$16.86	$15.71	$16.79	$16.79	74,646
2020-05-01	$17.73	$17.86	$16.45	$16.59	$16.59	59,552
2020-04-30	$18.08	$18.52	$17.32	$18.09	$18.09	90,437
2020-04-29	$18.39	$19.58	$18.05	$18.26	$18.26	197,524
2020-04-28	$17.66	$18.37	$17.04	$17.87	$17.87	87,699
2020-04-27	$17.89	$18.60	$17.10	$17.40	$17.40	133,121
2020-04-24	$17.24	$17.78	$16.92	$17.78	$17.78	50,876
2020-04-23	$17.35	$17.62	$16.53	$17.19	$17.19	70,484
2020-04-22	$16.32	$18.00	$16.04	$17.36	$17.36	98,880
2020-04-21	$15.88	$16.36	$15.16	$16.07	$16.07	82,693
2020-04-20	$16.15	$16.89	$15.81	$16.21	$16.21	90,229
2020-04-17	$16.64	$17.17	$15.96	$16.58	$16.58	101,738
2020-04-16	$15.07	$15.81	$14.52	$15.69	$15.69	80,671
2020-04-15	$13.93	$15.53	$13.93	$15.04	$15.04	115,357
2020-04-14	$15.00	$15.10	$14.11	$14.14	$14.14	107,050
2020-04-13	$15.10	$15.51	$14.25	$14.51	$14.51	106,973
2020-04-09	$15.49	$16.18	$14.75	$15.05	$15.05	115,640
2020-04-08	$13.88	$15.23	$13.27	$15.17	$15.17	138,504
2020-04-07	$13.83	$13.83	$12.52	$13.61	$13.61	313,337
2020-04-06	$12.45	$12.75	$11.75	$12.16	$12.16	329,330
2020-04-03	$12.17	$13.12	$11.66	$11.88	$11.88	68,797
2020-04-02	$11.51	$12.51	$11.51	$12.16	$12.16	109,702
2020-04-01	$11.64	$12.10	$11.15	$11.66	$11.66	75,236
2020-03-31	$12.02	$12.64	$11.78	$12.08	$12.08	103,722
2020-03-30	$11.80	$12.58	$11.55	$11.99	$11.99	110,983
2020-03-27	$12.73	$12.97	$11.30	$11.76	$11.76	145,819
2020-03-26	$13.21	$14.01	$12.27	$12.89	$12.89	154,533
2020-03-25	$13.80	$14.25	$12.63	$13.04	$13.04	140,038
2020-03-24	$14.46	$15.33	$13.51	$13.78	$13.78	88,556
2020-03-23	$13.57	$14.68	$13.00	$13.73	$13.73	122,847
2020-03-20	$14.45	$15.16	$13.29	$13.74	$13.74	117,879
2020-03-19	$14.35	$16.24	$13.31	$14.42	$14.42	186,893
2020-03-18	$12.01	$14.78	$12.01	$14.20	$14.20	194,773
2020-03-17	$10.73	$14.00	$10.10	$12.68	$12.68	190,164
2020-03-16	$11.22	$11.68	$10.23	$10.50	$10.50	151,537
2020-03-13	$12.49	$13.16	$11.20	$12.83	$12.83	127,430
2020-03-12	$12.26	$12.90	$11.01	$11.94	$11.94	157,744
2020-03-11	$14.39	$14.39	$13.17	$13.62	$13.62	144,735
2020-03-10	$14.26	$14.84	$14.14	$14.68	$14.68	129,747
2020-03-09	$14.40	$14.53	$13.54	$13.83	$13.83	163,030
2020-03-06	$14.94	$15.56	$14.85	$15.51	$15.51	78,006
2020-03-05	$15.66	$16.57	$14.89	$15.36	$15.36	167,215
2020-03-04	$15.85	$16.19	$14.84	$16.06	$16.06	226,780
2020-03-03	$14.64	$16.00	$14.28	$15.53	$15.53	468,008
2020-03-02	$15.76	$16.00	$14.75	$14.96	$14.96	187,990
2020-02-28	$15.75	$16.15	$14.75	$15.70	$15.70	199,756
2020-02-27	$16.23	$17.21	$15.83	$16.14	$16.14	130,341
2020-02-26	$16.92	$17.34	$16.12	$16.67	$16.67	158,593
2020-02-25	$17.43	$18.42	$16.75	$16.93	$16.93	138,234
2020-02-24	$17.87	$17.95	$17.30	$17.43	$17.43	115,139
2020-02-21	$19.11	$19.11	$18.14	$18.51	$18.51	114,386
2020-02-20	$20.22	$20.23	$18.73	$19.08	$19.08	135,229
2020-02-19	$19.83	$20.38	$18.80	$20.07	$20.07	191,098
2020-02-18	$19.19	$20.30	$19.19	$19.70	$19.70	155,503
2020-02-14	$19.09	$19.54	$18.82	$19.19	$19.19	201,608
2020-02-13	$18.79	$19.23	$18.51	$19.09	$19.09	85,289
2020-02-12	$18.45	$19.00	$18.28	$18.83	$18.83	80,460
2020-02-11	$18.23	$18.40	$17.99	$18.34	$18.34	75,031
2020-02-10	$17.40	$18.22	$17.40	$18.06	$18.06	102,185
2020-02-07	$17.45	$17.58	$16.87	$17.49	$17.49	120,368
2020-02-06	$17.84	$18.17	$17.31	$17.44	$17.44	82,029
2020-02-05	$17.43	$17.89	$17.29	$17.82	$17.82	56,306
2020-02-04	$18.01	$18.11	$17.10	$17.30	$17.30	101,704
2020-02-03	$17.54	$18.03	$17.50	$17.76	$17.76	123,025
2020-01-31	$17.89	$18.25	$17.10	$17.51	$17.51	158,644
2020-01-30	$18.64	$18.81	$17.65	$17.86	$17.86	99,881
2020-01-29	$20.12	$20.29	$18.55	$18.80	$18.80	88,480
2020-01-28	$19.88	$20.33	$19.62	$20.03	$20.03	111,689
2020-01-27	$19.58	$20.15	$19.15	$19.75	$19.75	122,947
2020-01-24	$20.12	$20.20	$19.23	$19.95	$19.95	116,412
2020-01-23	$19.45	$20.24	$19.16	$20.00	$20.00	164,387
2020-01-22	$20.25	$20.65	$19.08	$19.59	$19.59	172,466
2020-01-21	$19.93	$20.99	$19.58	$20.20	$20.20	340,474
2020-01-17	$19.41	$19.84	$19.26	$19.71	$19.71	416,772
2020-01-16	$19.24	$19.36	$18.81	$19.20	$19.20	192,403
2020-01-15	$19.40	$19.80	$18.79	$18.90	$18.90	79,508
2020-01-14	$19.13	$19.71	$18.95	$19.43	$19.43	163,508
2020-01-13	$18.78	$19.12	$18.45	$19.06	$19.06	123,974
2020-01-10	$17.96	$18.92	$17.95	$18.72	$18.72	137,684
2020-01-09	$17.75	$18.21	$17.59	$17.96	$17.96	127,822
2020-01-08	$17.86	$17.97	$17.51	$17.81	$17.81	116,547
2020-01-07	$17.81	$18.07	$17.28	$17.98	$17.98	402,170
2020-01-06	$18.58	$18.88	$17.76	$17.81	$17.81	195,643
2020-01-03	$18.84	$19.12	$18.50	$18.84	$18.84	112,985
2020-01-02	$19.12	$19.25	$18.75	$19.07	$19.07	98,322
2019-12-31	$18.72	$19.16	$18.54	$19.01	$19.01	142,040
2019-12-30	$18.49	$18.99	$18.20	$18.79	$18.79	203,630
2019-12-27	$19.21	$19.37	$18.35	$18.59	$18.59	133,386
2019-12-26	$19.06	$19.32	$18.81	$19.12	$19.12	171,930
2019-12-24	$19.21	$19.36	$18.52	$19.06	$19.06	102,322
2019-12-23	$18.67	$19.38	$18.09	$19.14	$19.14	297,576
2019-12-20	$18.39	$18.86	$17.65	$18.62	$18.62	1,308,007
2019-12-19	$19.38	$19.38	$17.96	$18.47	$18.47	292,439
2019-12-18	$18.85	$19.29	$18.75	$19.16	$19.16	273,251
2019-12-17	$18.84	$19.20	$18.30	$18.88	$18.88	276,024
2019-12-16	$19.08	$19.34	$18.36	$18.80	$18.80	352,094
2019-12-13	$17.73	$19.22	$17.73	$18.75	$18.75	421,323
2019-12-12	$19.40	$19.65	$17.41	$17.58	$17.58	388,516
2019-12-11	$20.07	$20.41	$19.14	$19.38	$19.38	364,687
2019-12-10	$20.00	$20.72	$19.27	$20.01	$20.01	222,989
2019-12-09	$19.25	$20.93	$19.20	$20.00	$20.00	278,322
2019-12-06	$18.79	$19.48	$18.68	$19.03	$19.03	288,662
2019-12-05	$17.88	$18.95	$17.88	$18.66	$18.66	237,741
2019-12-04	$18.06	$18.30	$17.45	$17.70	$17.70	90,705
2019-12-03	$17.29	$18.28	$17.22	$17.71	$17.71	104,069
2019-12-02	$18.82	$18.82	$17.21	$17.49	$17.49	140,187
2019-11-29	$18.91	$19.23	$18.72	$18.75	$18.75	28,248
2019-11-27	$18.95	$19.33	$18.71	$18.97	$18.97	40,805
2019-11-26	$18.77	$19.27	$18.60	$18.92	$18.92	191,426
2019-11-25	$18.02	$19.91	$17.83	$18.73	$18.73	286,070
2019-11-22	$17.34	$18.30	$17.02	$18.00	$18.00	207,305
2019-11-21	$17.92	$18.14	$17.29	$17.29	$17.29	107,668
2019-11-20	$18.01	$18.55	$17.63	$17.85	$17.85	109,169
2019-11-19	$18.31	$18.31	$17.93	$17.98	$17.98	129,418
2019-11-18	$18.31	$18.31	$17.69	$18.19	$18.19	144,278
2019-11-15	$18.02	$18.80	$17.91	$18.31	$18.31	260,200
2019-11-14	$17.35	$18.40	$17.35	$17.87	$17.87	263,590
2019-11-13	$17.47	$17.91	$17.09	$17.23	$17.23	101,757
2019-11-12	$16.86	$17.49	$16.74	$17.44	$17.44	313,047
2019-11-11	$16.95	$17.24	$16.30	$16.84	$16.84	136,915
2019-11-08	$16.56	$17.75	$15.75	$16.95	$16.95	229,953
2019-11-07	$17.38	$18.04	$16.30	$16.61	$16.61	196,274
2019-11-06	$19.94	$19.94	$17.22	$17.25	$17.25	227,134
2019-11-05	$20.13	$20.40	$18.96	$19.35	$19.35	96,422
2019-11-04	$19.67	$20.50	$19.59	$20.07	$20.07	141,449
2019-11-01	$18.00	$19.96	$17.21	$19.51	$19.51	192,125
2019-10-31	$17.76	$18.25	$17.52	$17.94	$17.94	143,676
2019-10-30	$18.12	$18.15	$17.69	$17.81	$17.81	121,717
2019-10-29	$17.79	$18.29	$17.25	$17.99	$17.99	225,999
2019-10-28	$18.02	$18.75	$17.91	$18.30	$18.30	83,590
2019-10-25	$18.05	$18.22	$17.79	$17.85	$17.85	37,787
2019-10-24	$18.02	$18.34	$17.55	$18.05	$18.05	52,152
2019-10-23	$17.69	$18.77	$17.69	$17.80	$17.80	58,665
2019-10-22	$17.64	$18.24	$17.39	$17.82	$17.82	119,720
2019-10-21	$17.84	$18.00	$17.52	$17.73	$17.73	73,462
2019-10-18	$18.14	$18.77	$17.52	$17.74	$17.74	58,847
2019-10-17	$18.05	$18.31	$17.42	$18.21	$18.21	78,345
2019-10-16	$17.76	$18.20	$17.52	$17.90	$17.90	37,661
2019-10-15	$17.72	$18.42	$17.72	$17.81	$17.81	53,771
2019-10-14	$18.34	$18.89	$17.12	$17.75	$17.75	64,334
2019-10-11	$20.09	$20.56	$18.17	$18.47	$18.47	51,692
2019-10-10	$17.70	$20.01	$17.70	$19.43	$19.43	69,075
2019-10-09	$17.05	$17.75	$16.97	$17.58	$17.58	26,039
2019-10-08	$17.04	$17.51	$16.92	$17.01	$17.01	41,813
2019-10-07	$18.49	$18.52	$17.10	$17.32	$17.32	93,353
2019-10-04	$18.80	$19.25	$17.48	$18.09	$18.09	63,993
2019-10-03	$20.06	$20.32	$18.80	$18.83	$18.83	79,181
2019-10-02	$21.57	$21.57	$18.51	$20.07	$20.07	148,582
2019-10-01	$23.76	$24.00	$21.60	$21.64	$21.64	100,805
2019-09-30	$23.84	$24.18	$23.03	$23.75	$23.75	29,269
2019-09-27	$23.72	$24.13	$23.45	$23.69	$23.69	37,180
2019-09-26	$23.15	$23.80	$22.99	$23.35	$23.35	56,677
2019-09-25	$23.73	$24.29	$22.50	$23.20	$23.20	65,098
2019-09-24	$24.67	$24.69	$23.02	$23.80	$23.80	50,162
2019-09-23	$24.50	$25.18	$24.01	$24.66	$24.66	49,077
2019-09-20	$25.00	$25.30	$24.50	$24.73	$24.73	70,047
2019-09-19	$24.50	$25.30	$24.33	$25.27	$25.27	72,261
2019-09-18	$24.19	$24.37	$23.52	$24.34	$24.34	34,753
2019-09-17	$23.90	$24.06	$23.43	$23.80	$23.80	67,012
2019-09-16	$23.93	$24.28	$23.56	$24.00	$24.00	81,070
2019-09-13	$24.95	$24.95	$23.33	$23.98	$23.98	52,680
2019-09-12	$24.75	$25.47	$24.43	$24.75	$24.75	40,535
2019-09-11	$23.35	$24.87	$23.13	$24.72	$24.72	26,002
2019-09-10	$24.00	$24.27	$22.85	$23.35	$23.35	159,735
2019-09-09	$23.89	$24.12	$23.62	$23.95	$23.95	25,570
2019-09-06	$23.48	$24.04	$23.15	$23.84	$23.84	57,634
2019-09-05	$24.14	$24.14	$23.20	$23.50	$23.50	98,363
2019-09-04	$24.06	$24.41	$23.53	$23.96	$23.96	31,492
2019-09-03	$23.91	$24.02	$23.51	$23.97	$23.97	25,465
2019-08-30	$23.90	$24.00	$23.13	$23.95	$23.95	42,927
2019-08-29	$24.33	$24.58	$23.66	$23.95	$23.95	66,870
2019-08-28	$23.79	$24.81	$23.00	$24.17	$24.17	106,833
2019-08-27	$23.81	$24.80	$23.10	$23.89	$23.89	82,736
2019-08-26	$23.15	$24.64	$22.58	$24.13	$24.13	59,430
2019-08-23	$23.23	$23.73	$22.45	$23.28	$23.28	76,609
2019-08-22	$21.80	$23.42	$21.30	$23.20	$23.20	57,501
2019-08-21	$21.57	$22.31	$21.01	$21.79	$21.79	256,345
2019-08-20	$20.97	$21.74	$20.50	$21.50	$21.50	102,474
2019-08-19	$20.65	$21.63	$20.33	$21.00	$21.00	72,046
2019-08-16	$20.44	$20.80	$20.00	$20.50	$20.50	83,035
2019-08-15	$20.35	$20.72	$19.99	$20.35	$20.35	132,619
2019-08-14	$20.63	$20.77	$19.98	$20.27	$20.27	55,073
2019-08-13	$20.74	$21.48	$20.24	$20.81	$20.81	65,765
2019-08-12	$20.66	$21.11	$19.91	$20.94	$20.94	91,546
2019-08-09	$21.18	$21.48	$20.27	$20.48	$20.48	111,921
2019-08-08	$21.96	$22.00	$20.56	$21.03	$21.03	217,868
2019-08-07	$21.64	$22.84	$21.51	$22.40	$22.40	80,754
2019-08-06	$22.18	$24.07	$21.55	$21.96	$21.96	81,852
2019-08-05	$22.80	$23.16	$21.29	$21.89	$21.89	150,727
2019-08-02	$23.65	$23.65	$22.67	$23.26	$23.26	100,622
2019-08-01	$23.50	$24.00	$22.63	$23.65	$23.65	134,083
2019-07-31	$25.20	$26.10	$23.36	$23.73	$23.73	96,633
2019-07-30	$25.87	$25.87	$23.21	$25.14	$25.14	84,347
2019-07-29	$25.82	$26.29	$25.00	$25.56	$25.56	37,555
2019-07-26	$26.93	$27.29	$25.63	$25.90	$25.90	67,067
2019-07-25	$26.63	$27.42	$26.27	$26.83	$26.83	43,281
2019-07-24	$26.75	$27.28	$26.25	$26.67	$26.67	44,973
2019-07-23	$25.77	$27.35	$25.23	$26.86	$26.86	92,946
2019-07-22	$26.14	$26.69	$25.64	$25.69	$25.69	35,177
2019-07-19	$24.80	$26.16	$24.71	$25.93	$25.93	231,290
2019-07-18	$23.24	$25.04	$22.85	$24.85	$24.85	176,149
2019-07-17	$23.78	$24.09	$22.71	$23.25	$23.25	91,552
2019-07-16	$25.19	$25.44	$23.74	$23.79	$23.79	87,137
2019-07-15	$25.52	$25.73	$25.00	$25.30	$25.30	66,933
2019-07-12	$25.48	$25.98	$25.04	$25.50	$25.50	64,618
2019-07-11	$25.64	$26.00	$25.28	$25.50	$25.50	81,855
2019-07-10	$25.62	$26.22	$25.10	$25.56	$25.56	194,211
2019-07-09	$25.76	$26.99	$24.87	$25.50	$25.50	431,666
2019-07-08	$26.28	$27.02	$25.26	$25.90	$25.90	356,899
2019-07-05	$26.52	$26.76	$25.76	$26.06	$26.06	239,868
2019-07-03	$26.95	$27.26	$26.42	$26.53	$26.53	53,212
2019-07-02	$28.90	$28.90	$26.59	$26.93	$26.93	144,436
2019-07-01	$29.48	$30.18	$28.58	$28.93	$28.93	138,090
2019-06-28	$27.69	$29.70	$27.69	$28.99	$28.99	960,799
2019-06-27	$27.89	$28.33	$27.58	$27.74	$27.74	121,579
2019-06-26	$28.06	$28.45	$27.51	$27.86	$27.86	51,456
2019-06-25	$28.17	$28.31	$27.22	$28.00	$28.00	113,903
2019-06-24	$27.11	$28.69	$26.87	$28.16	$28.16	302,025
2019-06-21	$27.37	$28.61	$26.26	$27.02	$27.02	441,476
2019-06-20	$27.52	$29.53	$27.05	$27.99	$27.99	218,160
2019-06-19	$28.05	$28.28	$26.61	$27.23	$27.23	124,086
2019-06-18	$26.71	$28.14	$25.66	$28.00	$28.00	164,647
2019-06-17	$26.04	$26.95	$25.32	$26.49	$26.49	180,692
2019-06-14	$25.11	$26.37	$24.76	$26.02	$26.02	555,300
2019-06-13	$25.78	$26.26	$24.61	$24.92	$24.92	231,095
2019-06-12	$26.55	$26.91	$25.03	$25.97	$25.97	252,804
2019-06-11	$26.73	$27.19	$25.79	$26.51	$26.51	91,191
2019-06-10	$26.95	$28.00	$25.80	$26.58	$26.58	138,162
2019-06-07	$26.82	$27.87	$26.31	$26.50	$26.50	161,783
2019-06-06	$27.00	$27.30	$25.52	$26.47	$26.47	226,058
2019-06-05	$28.00	$28.46	$26.51	$26.82	$26.82	128,782
2019-06-04	$28.01	$29.00	$26.67	$27.95	$27.95	138,453
2019-06-03	$26.90	$28.00	$26.57	$27.64	$27.64	132,492
2019-05-31	$27.30	$28.05	$26.41	$27.19	$27.19	271,942
2019-05-30	$26.86	$28.44	$24.75	$27.34	$27.34	263,681
2019-05-29	$30.00	$30.13	$26.44	$26.50	$26.50	358,008
2019-05-28	$28.66	$31.23	$28.63	$30.14	$30.14	246,622
2019-05-24	$29.05	$30.31	$28.75	$28.88	$28.88	53,674
2019-05-23	$30.14	$31.54	$28.00	$28.87	$28.87	165,943
2019-05-22	$29.90	$31.27	$29.67	$30.41	$30.41	132,056
2019-05-21	$29.81	$30.45	$29.66	$30.00	$30.00	98,816
2019-05-20	$29.50	$30.50	$29.00	$29.68	$29.68	136,340
2019-05-17	$29.00	$29.80	$26.92	$29.61	$29.61	92,307
2019-05-16	$26.90	$29.00	$26.90	$28.84	$28.84	147,254
2019-05-15	$26.90	$27.99	$26.45	$27.05	$27.05	178,904
2019-05-14	$27.41	$27.94	$26.09	$27.18	$27.18	193,524
2019-05-13	$26.58	$27.76	$25.13	$26.99	$26.99	177,727
2019-05-10	$25.15	$26.73	$24.83	$26.73	$26.73	178,268
2019-05-09	$24.96	$26.44	$24.35	$25.19	$25.19	147,428
2019-05-08	$26.13	$26.13	$24.41	$25.00	$25.00	542,199
2019-05-07	$26.93	$27.42	$24.01	$26.29	$26.29	768,206
2019-05-06	$22.98	$28.18	$22.11	$27.41	$27.41	535,074
2019-05-03	$22.10	$25.99	$21.38	$24.80	$24.80	946,182
2019-05-02	$20.25	$23.38	$19.76	$22.36	$22.36	4,428,735

Transmedics Group Inc (TMDX) News Headlines

Cramer's Lightning Round: Wayfair is a buy

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

cnbc.com Feb. 28, 2024

Recent Transmedics Group Inc (TMDX) News

Similar Companies to Transmedics Group Inc (TMDX) in the Medical Devices Industry

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

Transmedics Group Inc (TMDX) Exchange: NASDAQ