Twist Bioscience Corp (TWST) Stock

Data as of May 2, 2025

$40.11 ($-0.06) -0.15%

Twist Bioscience Corp - Daily Information

Click for more stock information on Twist Bioscience Corp.

Daily Information	Data
Date	May 2, 2025
Open	$39.72
Previous Close	$40.11
High	$40.59
Low	$39.06
Adjusted Open	$39.72
Previous Adjusted Close	$40.11
Adjusted High	$40.59
Adjusted Low	$39.06

About Twist Bioscience Corp (TWST)

Twist Bioscience Corporation is a life science and applied genomics company focused on accelerating and enabling customer success through the rapid commercialization of synthetic DNA-based products and technologies. Headquartered in South San Francisco, Calif., the company produces high-quality synthetic DNA for research, applied biotechnology, therapeutics and preventive healthcare. Twist Bioscience has quickly achieved success with its synthetic DNA platform, meeting commercial demand and generating revenue growth since its inception in late 2013. By combining the principles of engineering, biology, and data science, Twist is tackling some of the biggest challenges in health and sustainability, and empowers partners to efficiently and effectively make their scientific advancements a reality.

Invest in Twist Bioscience Corp (TWST)

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.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Twist Bioscience Corp (TWST)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$39.72	$40.59	$39.06	$40.11	$40.11	634,909
2025-04-24	$37.67	$40.28	$37.24	$40.17	$40.17	736,400
2025-04-23	$39.40	$40.68	$37.57	$37.62	$37.62	1,123,631
2025-04-22	$35.54	$37.35	$35.17	$36.94	$36.94	813,965
2025-04-21	$36.00	$36.54	$33.71	$34.56	$34.56	1,390,365
2025-04-17	$38.37	$38.37	$36.58	$36.80	$36.80	747,300
2025-04-16	$39.05	$39.67	$37.46	$38.45	$38.45	1,317,225
2025-04-15	$39.95	$40.85	$38.60	$39.50	$39.50	828,999
2025-04-14	$39.40	$40.35	$38.59	$39.82	$39.82	1,768,817
2025-04-11	$36.79	$39.40	$36.07	$38.85	$38.85	1,136,091
2025-04-10	$37.84	$38.27	$34.91	$36.63	$36.63	1,683,843
2025-04-09	$34.17	$41.27	$34.17	$40.27	$40.27	2,589,134
2025-04-08	$38.67	$39.69	$34.38	$35.18	$35.18	1,309,122
2025-04-07	$33.55	$40.42	$33.16	$36.99	$36.99	2,150,266
2025-04-04	$35.81	$37.53	$33.68	$36.19	$36.19	2,398,408
2025-04-03	$34.77	$38.20	$34.77	$37.50	$37.50	1,760,532
2025-04-02	$38.38	$40.38	$37.57	$38.21	$38.21	1,549,007
2025-04-01	$39.14	$40.80	$37.44	$38.94	$38.94	1,116,092
2025-03-31	$38.89	$39.87	$37.12	$39.26	$39.26	1,265,909
2025-03-28	$41.08	$41.44	$39.76	$40.36	$40.36	559,842
2025-03-27	$41.69	$42.32	$40.30	$41.58	$41.58	643,769
2025-03-26	$44.14	$44.94	$41.25	$41.88	$41.88	810,318
2025-03-25	$44.84	$44.85	$43.39	$44.25	$44.25	666,505
2025-03-24	$43.66	$45.25	$43.45	$44.94	$44.94	725,302
2025-03-21	$41.86	$43.57	$40.50	$42.89	$42.89	1,319,967
2025-03-20	$40.73	$43.10	$40.73	$42.05	$42.05	911,445
2025-03-19	$41.04	$43.28	$40.30	$41.70	$41.70	963,538
2025-03-18	$41.13	$41.73	$39.77	$40.57	$40.57	749,860
2025-03-17	$39.81	$42.64	$39.26	$42.34	$42.34	862,150
2025-03-14	$40.06	$40.89	$39.50	$39.96	$39.96	767,296
2025-03-13	$39.13	$39.80	$37.92	$39.12	$39.12	1,013,306
2025-03-12	$40.21	$41.45	$38.47	$39.32	$39.32	1,121,029
2025-03-11	$36.54	$40.63	$35.54	$39.13	$39.13	1,776,888
2025-03-10	$38.33	$38.87	$34.67	$36.71	$36.71	1,733,462
2025-03-07	$38.97	$39.73	$35.21	$39.43	$39.43	1,257,733
2025-03-06	$40.52	$42.25	$38.94	$39.18	$39.18	1,166,264
2025-03-05	$39.76	$42.30	$39.24	$42.05	$42.05	1,351,045
2025-03-04	$36.00	$40.84	$34.35	$39.68	$39.68	2,703,431
2025-03-03	$39.04	$39.27	$36.34	$37.11	$37.11	1,707,176
2025-02-28	$38.15	$39.92	$37.60	$38.82	$38.82	969,054
2025-02-27	$41.58	$42.23	$38.48	$38.56	$38.56	854,229
2025-02-26	$40.88	$42.64	$40.61	$41.33	$41.33	712,066
2025-02-25	$41.19	$41.76	$39.06	$40.81	$40.81	1,161,139
2025-02-24	$41.67	$42.33	$40.60	$41.20	$41.20	1,057,086
2025-02-21	$45.91	$46.37	$40.90	$41.31	$41.31	1,565,912
2025-02-20	$47.97	$48.58	$44.33	$45.08	$45.08	801,874
2025-02-19	$46.70	$48.42	$45.90	$47.98	$47.98	927,423
2025-02-18	$49.40	$51.00	$46.24	$46.70	$46.70	1,034,060
2025-02-14	$47.50	$48.34	$46.81	$47.59	$47.59	809,219
2025-02-13	$46.10	$47.18	$44.81	$46.87	$46.87	824,616
2025-02-12	$45.33	$46.21	$43.93	$45.37	$45.37	1,182,910
2025-02-11	$47.50	$48.70	$46.17	$46.20	$46.20	1,012,979
2025-02-10	$51.80	$51.80	$47.66	$48.63	$48.63	1,601,168
2025-02-07	$53.71	$54.26	$51.04	$52.30	$52.30	883,069
2025-02-06	$54.00	$54.74	$52.85	$53.70	$53.70	1,057,059
2025-02-05	$52.02	$54.18	$51.39	$53.66	$53.66	942,529
2025-02-04	$53.39	$54.39	$49.43	$52.02	$52.02	826,000
2025-02-03	$45.30	$53.01	$45.30	$52.75	$52.75	1,534,482
2025-01-31	$51.33	$53.95	$50.69	$52.37	$52.37	1,128,169
2025-01-30	$50.25	$52.90	$50.25	$51.14	$51.14	714,155
2025-01-29	$51.01	$51.49	$49.40	$49.52	$49.52	808,454
2025-01-28	$52.51	$52.91	$51.01	$51.86	$51.86	410,507
2025-01-27	$51.18	$54.21	$50.68	$52.23	$52.23	580,065
2025-01-24	$53.25	$55.33	$52.60	$54.07	$54.07	1,007,103
2025-01-23	$51.75	$55.18	$49.14	$53.30	$53.30	995,618
2025-01-22	$50.51	$53.90	$50.45	$52.34	$52.34	769,355
2025-01-21	$48.33	$51.36	$48.24	$50.45	$50.45	721,561
2025-01-17	$46.91	$48.80	$46.01	$47.56	$47.56	617,067
2025-01-16	$45.46	$46.28	$44.35	$45.87	$45.87	670,750
2025-01-15	$45.00	$47.28	$44.74	$45.48	$45.48	727,553
2025-01-14	$44.26	$45.97	$42.28	$42.75	$42.75	916,129
2025-01-13	$42.35	$43.62	$41.06	$43.58	$43.58	489,464
2025-01-10	$43.50	$44.78	$42.67	$43.60	$43.60	807,199
2025-01-08	$45.20	$45.80	$43.48	$45.12	$45.12	660,920
2025-01-07	$48.78	$51.31	$45.28	$45.62	$45.62	814,582
2025-01-06	$47.36	$49.35	$47.36	$48.51	$48.51	683,242
2025-01-03	$45.34	$47.85	$45.10	$47.33	$47.33	512,193
2025-01-02	$47.25	$47.25	$44.59	$45.31	$45.31	622,224
2024-12-31	$47.33	$47.80	$46.08	$46.47	$46.47	512,799
2024-12-30	$47.15	$47.86	$45.76	$47.23	$47.23	457,422
2024-12-27	$48.59	$48.77	$46.42	$48.17	$48.17	600,730
2024-12-26	$48.34	$49.38	$47.64	$49.23	$49.23	487,329
2024-12-24	$48.19	$49.21	$47.71	$48.90	$48.90	221,995
2024-12-23	$47.89	$48.49	$46.48	$48.12	$48.12	791,473
2024-12-20	$43.29	$48.00	$42.89	$47.94	$47.94	2,278,043
2024-12-19	$44.61	$45.18	$43.15	$43.62	$43.62	969,225
2024-12-18	$48.47	$48.91	$43.68	$44.61	$44.61	1,074,835
2024-12-17	$47.66	$49.70	$47.33	$48.40	$48.40	738,557
2024-12-16	$46.88	$49.75	$46.64	$48.43	$48.43	927,489
2024-12-13	$47.93	$48.09	$46.56	$47.50	$47.50	814,078
2024-12-12	$48.44	$50.24	$47.07	$47.39	$47.39	783,364
2024-12-11	$52.44	$52.57	$48.36	$48.86	$48.86	828,794
2024-12-10	$51.65	$53.06	$51.30	$51.56	$51.56	657,791
2024-12-09	$52.78	$53.91	$51.36	$51.65	$51.65	743,334
2024-12-06	$51.48	$53.59	$51.43	$52.70	$52.70	512,209
2024-12-05	$52.56	$52.85	$50.45	$50.74	$50.74	658,169
2024-12-04	$51.00	$53.46	$50.49	$52.43	$52.43	1,176,853
2024-12-03	$49.63	$50.92	$48.78	$50.61	$50.61	751,975
2024-12-02	$49.09	$50.42	$48.65	$50.30	$50.30	739,453
2024-11-29	$48.64	$49.97	$48.48	$49.18	$49.18	508,411
2024-11-27	$46.96	$49.13	$46.93	$48.32	$48.32	691,981
2024-11-26	$46.58	$47.50	$45.81	$46.34	$46.34	652,517
2024-11-25	$43.41	$47.45	$43.41	$46.40	$46.40	1,268,901
2024-11-22	$41.75	$42.96	$40.87	$42.23	$42.23	717,627
2024-11-21	$41.18	$42.99	$39.81	$41.66	$41.66	804,156
2024-11-20	$41.01	$41.69	$40.22	$41.11	$41.11	760,070
2024-11-19	$41.72	$41.76	$40.27	$41.32	$41.32	1,235,906
2024-11-18	$44.00	$44.35	$40.04	$41.43	$41.43	2,049,980
2024-11-15	$39.20	$39.20	$36.76	$36.89	$36.89	2,073,267
2024-11-14	$42.58	$42.89	$38.89	$38.96	$38.96	1,249,241
2024-11-13	$45.52	$46.44	$42.10	$42.49	$42.49	962,120
2024-11-12	$45.95	$47.41	$44.83	$45.26	$45.26	1,106,725
2024-11-11	$46.51	$48.83	$46.21	$47.28	$47.28	746,673
2024-11-08	$45.39	$46.56	$44.79	$45.40	$45.40	638,602
2024-11-07	$45.78	$46.82	$45.32	$45.52	$45.52	856,370
2024-11-06	$45.69	$46.18	$43.71	$45.42	$45.42	1,022,275
2024-11-05	$41.46	$43.19	$41.17	$43.14	$43.14	672,275
2024-11-04	$41.34	$42.99	$40.69	$42.05	$42.05	638,258
2024-11-01	$40.89	$42.00	$40.47	$41.57	$41.57	657,566
2024-10-31	$42.45	$42.69	$40.32	$40.36	$40.36	592,833
2024-10-30	$41.97	$44.14	$41.75	$43.18	$43.18	386,380
2024-10-29	$42.05	$42.77	$41.40	$42.65	$42.65	356,929
2024-10-28	$40.92	$42.78	$40.64	$42.52	$42.52	599,434
2024-10-25	$40.53	$42.38	$40.23	$40.60	$40.60	593,422
2024-10-24	$41.57	$41.97	$40.21	$40.24	$40.24	559,860
2024-10-23	$43.17	$43.76	$40.91	$41.09	$41.09	603,360
2024-10-22	$44.36	$44.76	$43.71	$43.81	$43.81	502,282
2024-10-21	$46.56	$46.56	$44.19	$45.35	$45.35	509,416
2024-10-18	$45.59	$46.99	$45.19	$46.93	$46.93	396,159
2024-10-17	$45.24	$47.01	$44.75	$45.52	$45.52	779,831
2024-10-16	$46.71	$46.71	$44.30	$45.07	$45.07	577,902
2024-10-15	$46.57	$47.51	$46.02	$46.31	$46.31	647,375
2024-10-14	$44.22	$46.93	$43.70	$46.64	$46.64	652,091
2024-10-11	$41.50	$44.77	$41.37	$44.47	$44.47	785,279
2024-10-10	$40.80	$41.74	$39.80	$41.65	$41.65	618,035
2024-10-09	$42.26	$42.30	$40.93	$41.45	$41.45	350,149
2024-10-08	$42.47	$43.00	$41.75	$42.54	$42.54	414,500
2024-10-07	$42.11	$43.07	$41.96	$42.15	$42.15	684,877
2024-10-04	$43.97	$44.54	$43.17	$43.34	$43.34	341,909
2024-10-03	$42.39	$42.97	$41.76	$42.79	$42.79	597,673
2024-10-02	$43.40	$43.69	$42.21	$43.28	$43.28	537,498
2024-10-01	$44.63	$44.91	$42.35	$43.40	$43.40	801,638
2024-09-30	$46.03	$47.44	$45.04	$45.18	$45.18	663,376
2024-09-27	$47.87	$48.21	$46.23	$46.39	$46.39	407,878
2024-09-26	$47.12	$47.76	$45.26	$47.08	$47.08	430,101
2024-09-25	$46.40	$47.44	$45.31	$45.67	$45.67	812,488
2024-09-24	$45.35	$46.83	$44.95	$46.46	$46.46	407,885
2024-09-23	$46.60	$46.72	$44.95	$45.29	$45.29	744,568
2024-09-20	$47.93	$47.93	$46.40	$46.44	$46.44	1,409,324
2024-09-19	$49.03	$49.40	$47.64	$47.99	$47.99	539,612
2024-09-18	$47.65	$49.64	$46.21	$47.02	$47.02	698,476
2024-09-17	$47.54	$49.15	$46.90	$47.67	$47.67	744,834
2024-09-16	$47.09	$47.09	$44.87	$46.56	$46.56	553,421
2024-09-13	$45.22	$47.23	$45.12	$46.95	$46.95	710,839
2024-09-12	$44.41	$44.98	$42.56	$44.57	$44.57	858,700
2024-09-11	$40.24	$44.73	$39.94	$44.36	$44.36	1,343,409
2024-09-10	$38.00	$41.08	$37.22	$40.72	$40.72	1,024,050
2024-09-09	$37.00	$38.44	$36.62	$37.26	$37.26	1,070,647
2024-09-06	$39.96	$40.14	$36.62	$36.72	$36.72	1,236,553
2024-09-05	$39.55	$40.46	$39.37	$40.02	$40.02	681,212
2024-09-04	$40.55	$41.55	$39.36	$39.55	$39.55	671,090
2024-09-03	$42.32	$43.56	$40.78	$40.96	$40.96	964,472
2024-08-30	$45.22	$45.59	$42.54	$43.24	$43.24	1,057,807
2024-08-29	$44.80	$46.84	$44.38	$44.90	$44.90	576,396
2024-08-28	$44.80	$45.20	$43.54	$44.17	$44.17	569,824
2024-08-27	$43.55	$45.21	$42.87	$45.12	$45.12	620,010
2024-08-26	$44.03	$44.39	$43.33	$43.98	$43.98	568,129
2024-08-23	$43.19	$44.72	$42.46	$43.66	$43.66	613,430
2024-08-22	$44.22	$44.29	$42.28	$42.46	$42.46	454,032
2024-08-21	$42.88	$44.73	$42.88	$44.13	$44.13	416,860
2024-08-20	$44.30	$44.30	$42.35	$42.91	$42.91	601,396
2024-08-19	$43.61	$44.45	$43.23	$44.39	$44.39	879,429
2024-08-16	$44.81	$45.10	$43.30	$43.56	$43.56	718,295
2024-08-15	$44.19	$45.63	$43.37	$45.00	$45.00	966,598
2024-08-14	$45.16	$45.16	$41.95	$42.58	$42.58	754,691
2024-08-13	$43.44	$44.83	$43.13	$44.56	$44.56	467,456
2024-08-12	$43.69	$43.83	$42.25	$42.71	$42.71	786,426
2024-08-09	$45.64	$46.16	$43.85	$43.97	$43.97	944,659
2024-08-08	$45.15	$46.08	$44.30	$45.42	$45.42	875,859
2024-08-07	$46.74	$47.00	$44.32	$44.55	$44.55	1,204,962
2024-08-06	$45.30	$48.43	$44.27	$46.24	$46.24	975,078
2024-08-05	$38.99	$47.55	$36.75	$45.33	$45.33	2,116,432
2024-08-02	$48.00	$49.40	$42.31	$42.97	$42.97	3,735,350
2024-08-01	$55.34	$56.84	$52.47	$53.05	$53.05	1,244,281
2024-07-31	$56.65	$57.91	$55.38	$55.81	$55.81	894,693
2024-07-30	$57.93	$58.20	$54.76	$55.87	$55.87	719,971
2024-07-29	$58.34	$58.69	$54.52	$57.44	$57.44	958,876
2024-07-26	$58.62	$60.90	$57.03	$58.08	$58.08	666,297
2024-07-25	$55.89	$60.36	$55.00	$57.51	$57.51	1,045,222
2024-07-24	$57.85	$59.60	$55.95	$56.05	$56.05	1,144,239
2024-07-23	$55.80	$59.14	$55.09	$58.88	$58.88	835,445
2024-07-22	$54.46	$56.24	$54.08	$56.22	$56.22	1,285,960
2024-07-19	$53.61	$54.03	$52.05	$53.90	$53.90	811,154
2024-07-18	$56.00	$56.52	$52.00	$53.56	$53.56	1,149,928
2024-07-17	$57.17	$59.54	$55.68	$56.22	$56.22	990,314
2024-07-16	$56.92	$59.43	$56.61	$58.66	$58.66	1,282,128
2024-07-15	$54.12	$56.38	$53.54	$56.15	$56.15	1,150,942
2024-07-12	$52.57	$54.24	$51.73	$53.44	$53.44	680,011
2024-07-11	$53.17	$54.20	$51.91	$52.48	$52.48	920,580
2024-07-10	$51.12	$52.38	$49.82	$50.99	$50.99	812,357
2024-07-09	$49.13	$50.90	$48.55	$50.50	$50.50	715,839
2024-07-08	$49.41	$50.35	$48.63	$48.95	$48.95	554,412
2024-07-05	$47.50	$48.61	$46.85	$48.47	$48.47	363,555
2024-07-03	$47.42	$49.87	$47.34	$48.00	$48.00	385,873
2024-07-02	$48.82	$48.84	$46.04	$47.32	$47.32	923,664
2024-07-01	$48.29	$51.25	$48.29	$48.93	$48.93	1,126,362
2024-06-28	$48.29	$49.60	$47.17	$49.28	$49.28	3,708,942
2024-06-27	$46.49	$48.32	$45.61	$47.48	$47.48	725,665
2024-06-26	$47.51	$48.22	$46.20	$46.47	$46.47	910,922
2024-06-25	$49.12	$49.85	$47.59	$47.83	$47.83	616,152
2024-06-24	$50.97	$52.69	$49.12	$49.26	$49.26	751,243
2024-06-21	$48.96	$50.99	$48.18	$50.97	$50.97	2,570,597
2024-06-20	$49.75	$50.80	$48.51	$48.74	$48.74	887,919
2024-06-18	$48.89	$51.22	$48.12	$50.56	$50.56	837,970
2024-06-17	$49.52	$51.07	$48.11	$49.00	$49.00	1,302,522
2024-06-14	$50.88	$51.52	$49.19	$49.84	$49.84	968,249
2024-06-13	$52.98	$54.64	$51.92	$52.03	$52.03	1,033,699
2024-06-12	$53.10	$55.26	$49.14	$52.44	$52.44	1,680,137
2024-06-11	$49.10	$52.29	$48.58	$51.59	$51.59	964,914
2024-06-10	$49.45	$50.54	$48.17	$50.01	$50.01	969,826
2024-06-07	$51.84	$52.00	$50.25	$50.46	$50.46	1,028,499
2024-06-06	$52.19	$53.80	$50.11	$53.00	$53.00	1,481,856
2024-06-05	$47.87	$54.13	$47.75	$52.83	$52.83	2,454,758
2024-06-04	$44.15	$47.11	$43.95	$46.98	$46.98	1,377,839
2024-06-03	$42.63	$46.42	$42.62	$44.01	$44.01	1,654,289
2024-05-31	$41.24	$42.54	$39.60	$41.90	$41.90	1,395,436
2024-05-30	$41.14	$41.36	$40.04	$40.83	$40.83	662,341
2024-05-29	$41.12	$41.35	$40.04	$40.69	$40.69	819,879
2024-05-28	$42.56	$43.41	$41.21	$42.44	$42.44	1,132,715
2024-05-24	$41.90	$42.82	$41.25	$42.23	$42.23	702,623
2024-05-23	$43.06	$43.24	$41.22	$41.36	$41.36	847,508
2024-05-22	$43.84	$44.84	$42.94	$43.09	$43.09	824,446
2024-05-21	$44.51	$45.08	$43.77	$44.04	$44.04	702,066
2024-05-20	$46.79	$47.31	$44.55	$44.87	$44.87	863,013
2024-05-17	$46.72	$47.21	$45.42	$47.01	$47.01	649,409
2024-05-16	$48.35	$48.35	$46.44	$46.50	$46.50	736,257
2024-05-15	$49.76	$50.50	$47.86	$48.36	$48.36	1,077,000
2024-05-14	$49.03	$49.67	$47.64	$48.13	$48.13	1,354,558
2024-05-13	$42.71	$47.47	$42.71	$47.43	$47.43	1,697,647
2024-05-10	$43.36	$43.86	$41.51	$42.37	$42.37	938,832
2024-05-09	$41.64	$43.35	$40.79	$43.20	$43.20	855,103
2024-05-08	$41.84	$42.94	$41.05	$41.40	$41.40	1,250,309
2024-05-07	$44.80	$44.92	$43.01	$43.13	$43.13	1,781,493
2024-05-06	$41.48	$44.90	$41.41	$44.67	$44.67	2,113,270
2024-05-03	$38.28	$41.77	$35.18	$41.21	$41.21	4,458,430
2024-05-02	$32.30	$32.50	$30.73	$32.01	$32.01	1,120,281
2024-05-01	$31.02	$33.51	$30.32	$31.96	$31.96	1,340,814
2024-04-30	$31.50	$32.65	$31.10	$31.23	$31.23	1,053,264
2024-04-29	$31.84	$32.94	$31.50	$32.03	$32.03	745,748
2024-04-26	$31.07	$31.71	$30.77	$31.54	$31.54	644,436
2024-04-25	$29.78	$31.29	$29.76	$31.08	$31.08	1,234,632
2024-04-24	$31.84	$31.90	$30.28	$30.75	$30.75	1,402,387
2024-04-23	$29.78	$32.09	$29.61	$31.50	$31.50	1,065,616
2024-04-22	$28.38	$29.49	$27.96	$29.45	$29.45	935,699
2024-04-19	$28.39	$29.20	$27.41	$27.95	$27.95	1,089,838
2024-04-18	$28.27	$29.04	$28.03	$28.36	$28.36	807,721
2024-04-17	$29.09	$29.24	$28.18	$28.57	$28.57	837,768
2024-04-16	$28.74	$28.78	$27.86	$28.61	$28.61	871,062
2024-04-15	$31.07	$31.07	$29.02	$29.24	$29.24	864,282
2024-04-12	$32.08	$32.37	$30.30	$30.68	$30.68	1,092,011
2024-04-11	$32.18	$33.04	$31.81	$32.68	$32.68	609,023
2024-04-10	$31.32	$32.54	$30.86	$31.86	$31.86	704,879
2024-04-09	$33.08	$33.83	$32.87	$33.73	$33.73	602,337
2024-04-08	$32.95	$33.06	$32.36	$32.97	$32.97	513,777
2024-04-05	$31.57	$33.09	$31.21	$32.61	$32.61	630,891
2024-04-04	$33.94	$34.25	$31.91	$31.98	$31.98	701,618
2024-04-03	$32.69	$34.39	$32.52	$33.34	$33.34	691,952
2024-04-02	$33.22	$33.50	$32.48	$32.92	$32.92	991,164
2024-04-01	$34.21	$34.50	$33.19	$34.41	$34.41	911,417
2024-03-28	$34.54	$35.09	$34.00	$34.31	$34.31	1,187,687
2024-03-27	$34.37	$34.56	$33.66	$34.48	$34.48	514,208
2024-03-26	$34.96	$35.27	$33.16	$33.75	$33.75	637,107
2024-03-25	$34.23	$34.97	$33.90	$34.23	$34.23	535,508
2024-03-22	$35.67	$36.11	$34.17	$34.60	$34.60	651,468
2024-03-21	$36.08	$36.92	$35.19	$36.03	$36.03	645,323
2024-03-20	$33.46	$35.78	$33.26	$35.41	$35.41	566,384
2024-03-19	$33.01	$34.31	$33.00	$33.81	$33.81	441,674
2024-03-18	$33.77	$34.52	$32.87	$33.83	$33.83	634,185
2024-03-15	$34.41	$35.19	$33.42	$33.64	$33.64	1,005,579
2024-03-14	$35.02	$35.06	$33.84	$34.56	$34.56	755,985
2024-03-13	$34.43	$36.25	$34.30	$35.54	$35.54	728,794
2024-03-12	$36.82	$37.28	$34.40	$34.80	$34.80	759,043
2024-03-11	$36.82	$37.84	$36.50	$36.86	$36.86	490,577
2024-03-08	$39.08	$41.45	$36.60	$37.57	$37.57	617,155
2024-03-07	$38.32	$39.17	$37.34	$37.99	$37.99	618,495
2024-03-06	$37.67	$39.25	$37.10	$38.08	$38.08	791,877
2024-03-05	$37.80	$38.14	$36.31	$36.79	$36.79	803,575
2024-03-04	$39.04	$39.09	$36.40	$38.24	$38.24	1,127,990
2024-03-01	$39.36	$40.70	$38.25	$38.89	$38.89	1,005,577
2024-02-29	$42.00	$42.08	$39.16	$39.29	$39.29	915,477
2024-02-28	$40.41	$41.58	$39.65	$40.25	$40.25	586,075
2024-02-27	$41.24	$41.86	$40.75	$40.99	$40.99	919,735
2024-02-26	$37.78	$40.68	$37.67	$40.59	$40.59	834,044
2024-02-23	$38.00	$38.73	$37.68	$38.20	$38.20	597,593
2024-02-22	$38.87	$39.21	$37.96	$38.62	$38.62	801,688
2024-02-21	$38.51	$38.75	$37.15	$38.36	$38.36	798,205
2024-02-20	$39.93	$40.78	$38.55	$39.51	$39.51	802,499
2024-02-16	$40.38	$42.38	$39.61	$40.89	$40.89	949,788
2024-02-15	$40.76	$43.21	$39.74	$41.50	$41.50	1,520,095
2024-02-14	$37.99	$40.37	$36.75	$39.85	$39.85	920,109
2024-02-13	$37.08	$38.28	$35.22	$37.01	$37.01	1,854,988
2024-02-12	$37.95	$40.83	$37.52	$40.61	$40.61	1,715,659
2024-02-09	$36.74	$38.40	$36.32	$38.19	$38.19	929,675
2024-02-08	$34.99	$37.05	$34.64	$36.51	$36.51	771,946
2024-02-07	$36.57	$36.96	$34.86	$34.97	$34.97	886,434
2024-02-06	$36.29	$37.40	$35.90	$36.97	$36.97	1,279,702
2024-02-05	$35.50	$36.48	$34.02	$36.41	$36.41	1,097,221
2024-02-02	$38.00	$38.04	$34.33	$36.59	$36.59	2,060,783
2024-02-01	$32.79	$34.14	$32.27	$33.26	$33.26	1,680,311
2024-01-31	$32.70	$34.33	$32.26	$32.40	$32.40	1,308,856
2024-01-30	$34.39	$34.39	$32.82	$33.20	$33.20	1,071,990
2024-01-29	$32.40	$34.79	$31.90	$34.77	$34.77	714,244
2024-01-26	$32.68	$33.62	$31.97	$32.28	$32.28	549,677
2024-01-25	$33.57	$34.22	$32.26	$32.42	$32.42	825,783
2024-01-24	$36.05	$36.05	$32.65	$32.67	$32.67	659,285
2024-01-23	$35.71	$36.10	$32.87	$34.40	$34.40	966,005
2024-01-22	$35.22	$36.23	$33.68	$34.76	$34.76	911,811
2024-01-19	$34.19	$34.19	$32.69	$33.60	$33.60	854,470
2024-01-18	$35.35	$35.45	$33.18	$33.85	$33.85	1,309,110
2024-01-17	$37.68	$37.99	$34.17	$34.84	$34.84	1,159,394
2024-01-16	$35.31	$35.48	$33.81	$35.27	$35.27	968,848
2024-01-12	$36.03	$37.73	$35.92	$36.12	$36.12	896,470
2024-01-11	$35.96	$36.26	$34.18	$35.84	$35.84	1,188,693
2024-01-10	$37.08	$37.41	$35.25	$36.58	$36.58	1,424,381
2024-01-09	$34.25	$37.52	$34.13	$37.15	$37.15	1,081,543
2024-01-08	$33.83	$35.07	$32.80	$34.98	$34.98	943,405
2024-01-05	$32.85	$34.16	$32.21	$33.98	$33.98	719,944
2024-01-04	$32.49	$33.89	$32.27	$33.56	$33.56	880,862
2024-01-03	$33.52	$33.52	$32.09	$32.53	$32.53	1,284,380
2024-01-02	$35.82	$37.15	$33.74	$34.64	$34.64	1,687,867
2023-12-29	$38.24	$38.31	$36.32	$36.86	$36.86	979,016
2023-12-28	$38.32	$38.75	$37.51	$38.18	$38.18	836,345
2023-12-27	$39.24	$39.74	$37.81	$38.24	$38.24	627,283
2023-12-26	$37.52	$39.16	$37.04	$38.61	$38.61	2,179,068
2023-12-22	$36.96	$37.41	$35.90	$36.76	$36.76	892,855
2023-12-21	$36.48	$36.80	$35.34	$36.17	$36.17	866,912
2023-12-20	$38.42	$39.57	$34.97	$35.07	$35.07	2,029,725
2023-12-19	$35.13	$38.68	$35.04	$38.33	$38.33	2,063,655
2023-12-18	$34.82	$35.75	$34.25	$34.56	$34.56	1,644,773
2023-12-15	$35.12	$35.38	$33.54	$34.61	$34.61	3,862,485
2023-12-14	$32.11	$35.63	$32.11	$35.12	$35.12	4,055,814
2023-12-13	$28.23	$31.31	$27.43	$31.21	$31.21	1,804,315
2023-12-12	$27.95	$28.96	$27.19	$28.25	$28.25	1,372,163
2023-12-11	$27.00	$28.15	$26.51	$27.90	$27.90	1,628,166
2023-12-08	$25.96	$27.17	$24.81	$26.98	$26.98	1,560,568
2023-12-07	$26.10	$27.14	$25.80	$26.41	$26.41	1,294,047
2023-12-06	$25.21	$26.40	$24.60	$26.00	$26.00	1,231,384
2023-12-05	$25.13	$25.26	$24.25	$24.67	$24.67	846,943
2023-12-04	$24.44	$25.74	$24.15	$25.59	$25.59	1,099,295
2023-12-01	$23.82	$25.06	$23.25	$24.78	$24.78	1,420,362
2023-11-30	$25.00	$25.12	$23.86	$24.05	$24.05	921,971
2023-11-29	$24.29	$25.61	$24.01	$24.51	$24.51	1,740,823
2023-11-28	$23.70	$24.51	$23.07	$24.02	$24.02	724,216
2023-11-27	$24.35	$24.76	$23.38	$24.07	$24.07	794,004
2023-11-24	$23.86	$24.59	$23.40	$24.49	$24.49	378,247
2023-11-22	$24.15	$24.78	$23.66	$23.81	$23.81	919,968
2023-11-21	$24.66	$24.89	$23.48	$23.71	$23.71	951,726
2023-11-20	$24.88	$25.78	$23.00	$24.74	$24.74	1,489,388
2023-11-17	$20.60	$24.88	$20.59	$24.01	$24.01	4,295,804
2023-11-16	$19.77	$19.81	$18.80	$19.07	$19.07	1,391,220
2023-11-15	$19.67	$21.31	$19.62	$19.90	$19.90	1,007,769
2023-11-14	$19.05	$19.92	$18.59	$19.67	$19.67	1,534,106
2023-11-13	$16.52	$17.27	$15.99	$17.26	$17.26	738,159
2023-11-10	$16.62	$17.01	$15.85	$16.87	$16.87	1,063,019
2023-11-09	$17.68	$17.95	$16.47	$16.59	$16.59	895,145
2023-11-08	$18.24	$18.24	$17.30	$17.40	$17.40	747,102
2023-11-07	$17.69	$18.27	$17.20	$18.24	$18.24	837,482
2023-11-06	$18.58	$18.70	$17.45	$17.72	$17.72	913,308
2023-11-03	$17.88	$19.55	$17.88	$18.66	$18.66	1,236,816
2023-11-02	$16.24	$17.53	$15.79	$17.31	$17.31	960,940
2023-11-01	$15.71	$15.77	$15.11	$15.62	$15.62	847,448
2023-10-31	$15.28	$15.93	$15.16	$15.76	$15.76	903,747
2023-10-30	$15.35	$15.51	$14.42	$15.08	$15.08	1,792,626
2023-10-27	$15.84	$15.84	$14.96	$15.11	$15.11	708,867
2023-10-26	$15.59	$15.77	$15.03	$15.59	$15.59	872,809
2023-10-25	$16.05	$16.05	$14.92	$15.32	$15.32	1,051,626
2023-10-24	$16.09	$16.86	$15.96	$16.58	$16.58	606,150
2023-10-23	$16.52	$16.91	$15.90	$15.92	$15.92	612,328
2023-10-20	$16.64	$17.20	$16.23	$16.75	$16.75	724,116
2023-10-19	$17.21	$17.34	$16.42	$16.62	$16.62	835,563
2023-10-18	$18.20	$18.20	$17.05	$17.15	$17.15	750,315
2023-10-17	$17.40	$18.64	$17.36	$18.42	$18.42	581,084
2023-10-16	$17.09	$18.05	$16.65	$17.80	$17.80	748,894
2023-10-13	$17.41	$17.69	$16.78	$16.98	$16.98	709,062
2023-10-12	$19.26	$19.26	$17.38	$17.40	$17.40	856,293
2023-10-11	$19.60	$20.17	$18.84	$19.26	$19.26	458,853
2023-10-10	$18.50	$19.97	$18.50	$19.41	$19.41	1,135,082
2023-10-09	$17.76	$18.58	$17.27	$18.50	$18.50	558,680
2023-10-06	$18.28	$18.62	$17.82	$18.12	$18.12	1,248,674
2023-10-05	$19.95	$20.00	$18.46	$18.77	$18.77	1,493,711
2023-10-04	$18.47	$18.78	$17.82	$18.69	$18.69	943,748
2023-10-03	$18.98	$19.41	$18.09	$18.37	$18.37	1,085,877
2023-10-02	$20.08	$20.08	$18.84	$19.17	$19.17	916,354
2023-09-29	$21.00	$21.26	$19.97	$20.26	$20.26	734,229
2023-09-28	$20.55	$21.12	$19.90	$20.56	$20.56	711,156
2023-09-27	$21.08	$21.35	$20.08	$20.54	$20.54	1,121,221
2023-09-26	$20.90	$21.42	$19.43	$19.87	$19.87	1,507,421
2023-09-25	$20.34	$21.15	$20.00	$20.96	$20.96	791,626
2023-09-22	$19.98	$20.48	$19.42	$20.34	$20.34	673,997
2023-09-21	$19.66	$20.05	$19.42	$19.68	$19.68	791,134
2023-09-20	$20.59	$21.16	$20.17	$20.20	$20.20	577,997
2023-09-19	$20.40	$20.47	$19.87	$20.33	$20.33	936,158
2023-09-18	$20.89	$21.13	$20.44	$20.52	$20.52	1,236,393
2023-09-15	$21.94	$22.12	$20.79	$20.95	$20.95	2,353,160
2023-09-14	$23.35	$23.35	$21.61	$21.99	$21.99	879,505
2023-09-13	$22.88	$23.59	$22.87	$23.05	$23.05	775,781
2023-09-12	$22.83	$23.25	$22.52	$22.99	$22.99	780,136
2023-09-11	$22.63	$23.24	$21.94	$22.98	$22.98	1,042,112
2023-09-08	$23.28	$23.28	$22.04	$22.42	$22.42	695,787
2023-09-07	$23.91	$24.09	$22.92	$23.41	$23.41	1,073,052
2023-09-06	$23.51	$24.63	$23.41	$24.59	$24.59	924,786
2023-09-05	$23.45	$23.86	$23.02	$23.43	$23.43	1,108,332
2023-09-01	$22.50	$23.87	$22.31	$23.56	$23.56	1,171,310
2023-08-31	$21.77	$22.28	$21.67	$21.99	$21.99	882,605
2023-08-30	$21.27	$21.99	$20.90	$21.67	$21.67	899,332
2023-08-29	$19.76	$21.59	$19.46	$21.23	$21.23	915,478
2023-08-28	$19.57	$20.23	$19.56	$19.72	$19.72	529,468
2023-08-25	$19.23	$19.92	$19.04	$19.78	$19.78	660,350
2023-08-24	$20.45	$20.48	$19.10	$19.18	$19.18	675,627
2023-08-23	$19.54	$20.55	$19.37	$20.33	$20.33	749,464
2023-08-22	$19.80	$19.99	$19.23	$19.56	$19.56	517,018
2023-08-21	$19.77	$19.85	$19.08	$19.38	$19.38	755,323
2023-08-18	$18.34	$19.86	$18.23	$19.46	$19.46	1,456,057
2023-08-17	$19.29	$19.42	$18.58	$18.62	$18.62	1,602,819
2023-08-16	$21.13	$21.40	$19.28	$19.31	$19.31	1,233,835
2023-08-15	$21.76	$22.22	$21.21	$21.36	$21.36	751,187
2023-08-14	$21.84	$22.21	$21.25	$21.96	$21.96	558,633
2023-08-11	$22.30	$22.86	$21.94	$22.31	$22.31	631,410
2023-08-10	$22.72	$23.53	$22.32	$22.79	$22.79	890,551
2023-08-09	$23.19	$23.47	$21.80	$22.60	$22.60	882,927
2023-08-08	$23.34	$23.51	$22.70	$23.33	$23.33	974,319
2023-08-07	$22.89	$24.15	$22.08	$23.75	$23.75	2,044,783
2023-08-04	$23.20	$24.22	$22.62	$22.98	$22.98	2,923,905
2023-08-03	$21.22	$21.50	$20.46	$20.67	$20.67	2,323,677
2023-08-02	$22.27	$22.41	$21.17	$21.39	$21.39	1,361,858
2023-08-01	$24.00	$24.03	$22.88	$22.89	$22.89	1,072,967
2023-07-31	$24.83	$25.22	$23.26	$24.34	$24.34	942,694
2023-07-28	$25.75	$25.88	$24.07	$24.99	$24.99	1,233,871
2023-07-27	$27.08	$27.36	$24.42	$24.87	$24.87	945,506
2023-07-26	$25.11	$26.86	$25.00	$26.57	$26.57	795,821
2023-07-25	$25.21	$25.96	$25.01	$25.39	$25.39	446,635
2023-07-24	$25.03	$25.61	$24.34	$25.09	$25.09	765,266
2023-07-21	$23.95	$25.69	$23.40	$25.11	$25.11	959,966
2023-07-20	$25.66	$26.06	$23.15	$23.41	$23.41	1,307,863
2023-07-19	$25.26	$27.09	$25.18	$26.01	$26.01	1,024,260
2023-07-18	$24.19	$25.42	$24.15	$25.08	$25.08	724,054
2023-07-17	$23.36	$24.28	$23.04	$24.17	$24.17	770,792
2023-07-14	$23.54	$24.17	$22.80	$23.30	$23.30	962,186
2023-07-13	$23.60	$24.17	$22.50	$23.37	$23.37	1,425,947
2023-07-12	$21.66	$23.27	$21.60	$23.21	$23.21	1,937,361
2023-07-11	$21.52	$21.97	$20.52	$20.77	$20.77	1,117,286
2023-07-10	$19.43	$21.64	$19.21	$21.41	$21.41	1,415,638
2023-07-07	$19.45	$19.97	$19.38	$19.50	$19.50	596,487
2023-07-06	$19.03	$19.46	$18.67	$19.34	$19.34	917,652
2023-07-05	$19.82	$20.11	$19.34	$19.65	$19.65	647,017
2023-07-03	$20.48	$20.86	$19.85	$19.85	$19.85	625,095
2023-06-30	$20.02	$21.13	$19.76	$20.46	$20.46	1,538,462
2023-06-29	$19.30	$20.55	$18.92	$19.56	$19.56	1,673,090
2023-06-28	$18.25	$19.30	$17.60	$19.27	$19.27	1,537,608
2023-06-27	$17.69	$18.35	$17.25	$18.28	$18.28	857,910
2023-06-26	$17.28	$17.81	$17.15	$17.62	$17.62	648,717
2023-06-23	$17.41	$17.54	$16.96	$17.28	$17.28	2,442,374
2023-06-22	$17.66	$17.86	$17.14	$17.72	$17.72	786,845
2023-06-21	$18.06	$18.30	$17.52	$17.84	$17.84	1,056,009
2023-06-20	$18.11	$18.33	$17.70	$18.24	$18.24	962,896
2023-06-16	$18.92	$18.92	$18.13	$18.31	$18.31	1,826,613
2023-06-15	$18.20	$18.81	$18.05	$18.61	$18.61	902,165
2023-06-14	$18.61	$18.95	$17.97	$18.45	$18.45	1,260,487
2023-06-13	$18.60	$19.10	$18.34	$18.55	$18.55	1,313,711
2023-06-12	$17.53	$18.93	$17.43	$18.38	$18.38	1,643,118
2023-06-09	$17.49	$17.74	$16.67	$17.35	$17.35	1,111,310
2023-06-08	$16.65	$17.22	$16.28	$17.16	$17.16	1,657,900
2023-06-07	$17.06	$17.67	$16.53	$16.67	$16.67	1,332,915
2023-06-06	$16.06	$17.11	$15.86	$16.98	$16.98	1,231,770
2023-06-05	$16.33	$16.73	$15.79	$16.19	$16.19	836,363
2023-06-02	$16.45	$16.58	$15.55	$16.31	$16.31	976,684
2023-06-01	$15.16	$16.38	$14.75	$16.01	$16.01	966,621
2023-05-31	$15.13	$15.67	$14.29	$15.15	$15.15	1,173,526
2023-05-30	$14.68	$15.83	$14.67	$15.19	$15.19	1,022,154
2023-05-26	$14.91	$15.25	$14.20	$14.41	$14.41	1,028,607
2023-05-25	$15.00	$15.25	$14.45	$14.96	$14.96	1,979,081
2023-05-24	$14.62	$14.77	$13.58	$14.24	$14.24	1,266,762
2023-05-23	$14.97	$16.76	$14.86	$14.92	$14.92	2,596,529
2023-05-22	$13.14	$15.29	$13.11	$14.93	$14.93	1,699,640
2023-05-19	$13.32	$13.33	$12.62	$13.03	$13.03	842,108
2023-05-18	$12.97	$13.18	$12.62	$13.11	$13.11	913,408
2023-05-17	$13.00	$13.13	$12.69	$12.98	$12.98	1,032,071
2023-05-16	$13.15	$13.16	$12.30	$12.91	$12.91	1,581,182
2023-05-15	$12.28	$13.92	$12.17	$13.48	$13.48	1,828,026
2023-05-12	$12.76	$12.76	$11.81	$11.95	$11.95	1,251,220
2023-05-11	$13.20	$13.20	$12.51	$12.70	$12.70	1,141,081
2023-05-10	$13.83	$14.27	$13.02	$13.21	$13.21	1,520,971
2023-05-09	$13.20	$13.70	$12.65	$13.52	$13.52	1,587,627
2023-05-08	$12.91	$13.68	$12.80	$13.40	$13.40	1,909,890
2023-05-05	$12.50	$13.19	$11.92	$12.89	$12.89	3,420,407
2023-05-04	$12.26	$13.21	$12.09	$12.94	$12.94	2,295,339
2023-05-03	$11.64	$12.73	$11.53	$12.26	$12.26	2,175,243
2023-05-02	$12.37	$12.37	$11.46	$11.49	$11.49	1,732,687
2023-05-01	$12.57	$12.60	$12.21	$12.37	$12.37	885,991
2023-04-28	$12.38	$12.76	$12.17	$12.48	$12.48	848,849
2023-04-27	$12.75	$12.89	$12.24	$12.38	$12.38	1,323,909
2023-04-26	$12.84	$12.89	$12.48	$12.56	$12.56	1,092,257
2023-04-25	$13.59	$13.59	$12.72	$12.78	$12.78	1,426,520
2023-04-24	$13.72	$13.74	$13.27	$13.63	$13.63	1,123,907
2023-04-21	$13.50	$13.82	$13.46	$13.75	$13.75	1,095,287
2023-04-20	$14.11	$14.20	$13.45	$13.52	$13.52	1,417,923
2023-04-19	$13.95	$14.60	$13.84	$14.40	$14.40	928,254
2023-04-18	$14.80	$14.81	$14.03	$14.37	$14.37	1,299,658
2023-04-17	$13.99	$14.76	$13.74	$14.70	$14.70	1,208,964
2023-04-14	$13.96	$14.20	$13.62	$13.97	$13.97	1,186,069
2023-04-13	$12.91	$14.06	$12.80	$13.95	$13.95	1,786,987
2023-04-12	$13.93	$14.07	$12.66	$12.72	$12.72	1,116,705
2023-04-11	$13.79	$14.07	$13.20	$13.61	$13.61	943,606
2023-04-10	$13.63	$13.92	$13.41	$13.64	$13.64	861,637
2023-04-06	$13.38	$14.03	$13.11	$13.81	$13.81	1,185,587
2023-04-05	$13.56	$13.62	$13.11	$13.38	$13.38	1,797,023
2023-04-04	$14.17	$14.22	$13.47	$13.77	$13.77	1,389,501
2023-04-03	$14.98	$15.02	$13.83	$14.09	$14.09	1,962,034
2023-03-31	$15.10	$15.50	$14.81	$15.08	$15.08	1,427,588
2023-03-30	$15.48	$15.84	$14.70	$14.73	$14.73	1,077,536
2023-03-29	$14.94	$15.23	$14.52	$15.12	$15.12	1,729,041
2023-03-28	$16.04	$16.26	$14.57	$14.60	$14.60	2,010,067
2023-03-27	$16.43	$16.86	$16.16	$16.28	$16.28	758,676
2023-03-24	$15.70	$16.40	$15.53	$16.18	$16.18	955,584
2023-03-23	$16.12	$16.77	$15.58	$15.98	$15.98	889,407
2023-03-22	$17.08	$17.30	$15.80	$15.82	$15.82	1,113,646
2023-03-21	$16.68	$17.41	$16.42	$17.05	$17.05	926,056
2023-03-20	$16.29	$16.57	$15.96	$16.52	$16.52	1,175,126
2023-03-17	$16.70	$16.76	$15.90	$16.51	$16.51	4,052,908
2023-03-16	$16.83	$17.09	$16.28	$16.78	$16.78	1,035,837
2023-03-15	$16.55	$17.11	$16.46	$16.94	$16.94	1,285,158
2023-03-14	$17.51	$17.74	$16.46	$16.86	$16.86	1,349,563
2023-03-13	$15.65	$17.27	$15.37	$16.83	$16.83	2,130,431
2023-03-10	$17.15	$17.22	$14.98	$15.78	$15.78	2,800,440
2023-03-09	$18.15	$18.37	$16.91	$17.16	$17.16	978,710
2023-03-08	$18.32	$18.44	$17.71	$18.08	$18.08	881,599
2023-03-07	$18.80	$18.88	$18.22	$18.51	$18.51	771,006
2023-03-06	$19.64	$19.64	$18.61	$18.84	$18.84	677,919
2023-03-03	$19.18	$19.65	$19.01	$19.44	$19.44	891,094
2023-03-02	$18.06	$19.20	$17.72	$18.90	$18.90	1,091,583
2023-03-01	$19.43	$19.49	$18.18	$18.30	$18.30	1,006,901
2023-02-28	$19.31	$19.77	$19.12	$19.46	$19.46	1,105,395
2023-02-27	$19.55	$19.68	$18.95	$19.39	$19.39	874,495
2023-02-24	$19.65	$19.80	$18.97	$19.18	$19.18	1,421,893
2023-02-23	$21.16	$21.35	$19.19	$20.11	$20.11	1,333,150
2023-02-22	$20.60	$20.96	$20.27	$20.83	$20.83	871,272
2023-02-21	$21.85	$21.87	$20.32	$20.53	$20.53	1,261,632
2023-02-17	$22.74	$22.74	$21.44	$22.52	$22.52	1,053,560
2023-02-16	$23.27	$23.87	$22.35	$22.81	$22.81	970,779
2023-02-15	$24.14	$24.55	$23.56	$24.13	$24.13	3,145,490
2023-02-14	$23.46	$24.78	$22.80	$24.27	$24.27	968,219
2023-02-13	$23.89	$24.90	$23.56	$23.95	$23.95	935,976
2023-02-10	$24.40	$24.47	$23.17	$23.70	$23.70	1,101,014
2023-02-09	$26.61	$26.88	$24.63	$24.67	$24.67	1,092,051
2023-02-08	$26.07	$27.41	$25.95	$26.20	$26.20	1,388,577
2023-02-07	$23.80	$26.20	$23.38	$26.18	$26.18	1,962,334
2023-02-06	$25.93	$25.93	$23.38	$23.73	$23.73	1,861,671
2023-02-03	$25.65	$26.18	$23.81	$25.31	$25.31	3,284,830
2023-02-02	$29.95	$31.51	$29.46	$30.90	$30.90	2,510,768
2023-02-01	$29.02	$29.58	$27.25	$29.08	$29.08	1,480,116
2023-01-31	$28.37	$29.21	$27.82	$28.69	$28.69	948,940
2023-01-30	$28.50	$28.85	$27.52	$28.25	$28.25	859,449
2023-01-27	$27.62	$29.44	$27.41	$29.15	$29.15	741,304
2023-01-26	$29.09	$29.45	$26.99	$27.96	$27.96	914,244
2023-01-25	$27.80	$28.20	$26.56	$27.98	$27.98	663,544
2023-01-24	$28.27	$29.18	$27.76	$28.74	$28.74	822,629
2023-01-23	$27.23	$29.48	$26.18	$28.74	$28.74	1,325,860
2023-01-20	$26.38	$27.49	$25.12	$27.03	$27.03	997,214
2023-01-19	$26.83	$27.14	$24.67	$25.75	$25.75	903,969
2023-01-18	$27.56	$28.62	$27.11	$27.43	$27.43	1,141,820
2023-01-17	$25.92	$26.92	$25.16	$26.88	$26.88	891,534
2023-01-13	$25.98	$26.59	$25.38	$25.96	$25.96	854,763
2023-01-12	$27.02	$27.02	$25.64	$26.56	$26.56	866,797
2023-01-11	$26.20	$26.85	$25.53	$26.72	$26.72	894,550
2023-01-10	$24.58	$26.47	$24.58	$26.00	$26.00	838,747
2023-01-09	$25.97	$26.03	$23.93	$24.65	$24.65	1,160,150
2023-01-06	$25.17	$25.70	$24.11	$25.40	$25.40	566,287
2023-01-05	$25.58	$25.63	$24.51	$25.29	$25.29	612,228
2023-01-04	$24.05	$25.48	$23.75	$25.41	$25.41	749,853
2023-01-03	$25.49	$25.78	$23.07	$23.81	$23.81	861,782
2022-12-30	$22.40	$23.89	$22.01	$23.81	$23.81	935,084
2022-12-29	$22.30	$24.11	$22.02	$23.44	$23.44	972,538
2022-12-28	$22.20	$22.95	$21.82	$21.92	$21.92	571,087
2022-12-27	$22.72	$22.99	$21.78	$21.93	$21.93	681,805
2022-12-23	$23.40	$23.59	$22.71	$23.19	$23.19	631,519
2022-12-22	$23.60	$23.73	$21.84	$23.54	$23.54	1,067,970
2022-12-21	$23.91	$24.94	$23.40	$24.17	$24.17	773,992
2022-12-20	$23.53	$24.10	$23.12	$23.63	$23.63	810,341
2022-12-19	$24.92	$24.92	$23.44	$23.79	$23.79	1,573,079
2022-12-16	$24.86	$25.40	$23.82	$25.25	$25.25	3,314,926
2022-12-15	$26.07	$26.58	$25.28	$25.38	$25.38	1,022,542
2022-12-14	$26.50	$27.50	$26.05	$26.49	$26.49	812,968
2022-12-13	$27.54	$29.91	$25.78	$26.46	$26.46	1,797,001
2022-12-12	$24.46	$25.98	$24.07	$25.57	$25.57	1,419,712
2022-12-09	$26.05	$26.55	$24.39	$24.42	$24.42	766,839
2022-12-08	$25.73	$26.63	$24.56	$26.33	$26.33	622,713
2022-12-07	$26.03	$26.76	$25.16	$25.32	$25.32	599,210
2022-12-06	$27.69	$27.69	$25.49	$25.89	$25.89	992,828
2022-12-05	$28.21	$28.74	$27.46	$27.74	$27.74	1,208,993
2022-12-02	$26.98	$28.72	$26.33	$28.50	$28.50	724,203
2022-12-01	$27.45	$29.12	$27.04	$27.86	$27.86	1,144,194
2022-11-30	$24.87	$27.46	$24.86	$27.35	$27.35	1,702,224
2022-11-29	$25.28	$25.98	$24.42	$24.60	$24.60	922,144
2022-11-28	$25.24	$25.82	$24.54	$25.04	$25.04	814,294
2022-11-25	$25.01	$25.50	$24.62	$25.44	$25.44	408,465
2022-11-23	$25.20	$25.98	$25.01	$25.53	$25.53	894,409
2022-11-22	$25.80	$25.80	$24.62	$25.21	$25.21	1,098,322
2022-11-21	$24.90	$26.19	$24.36	$25.61	$25.61	1,289,940
2022-11-18	$28.70	$29.50	$24.29	$24.81	$24.81	3,541,820
2022-11-17	$27.46	$27.81	$23.90	$25.40	$25.40	3,466,567
2022-11-16	$29.80	$30.13	$26.66	$28.29	$28.29	2,768,362
2022-11-15	$28.76	$31.85	$25.30	$30.43	$30.43	7,568,464
2022-11-14	$38.79	$39.93	$37.91	$38.00	$38.00	1,395,758
2022-11-11	$33.31	$40.50	$33.20	$39.37	$39.37	2,352,744
2022-11-10	$31.00	$34.00	$30.76	$33.90	$33.90	1,664,426
2022-11-09	$30.69	$30.71	$28.34	$28.42	$28.42	948,948
2022-11-08	$31.07	$31.99	$29.62	$31.11	$31.11	711,536
2022-11-07	$32.92	$32.95	$29.76	$30.61	$30.61	822,004
2022-11-04	$33.78	$34.46	$31.58	$32.50	$32.50	875,053
2022-11-03	$31.56	$34.02	$30.80	$32.55	$32.55	877,041
2022-11-02	$33.63	$35.50	$32.34	$32.57	$32.57	943,466
2022-11-01	$34.01	$34.48	$32.82	$33.77	$33.77	765,487
2022-10-31	$32.72	$33.64	$32.42	$32.83	$32.83	927,051
2022-10-28	$33.30	$34.72	$32.82	$33.38	$33.38	1,172,963
2022-10-27	$34.20	$34.35	$32.08	$33.47	$33.47	991,741
2022-10-26	$30.90	$35.36	$30.61	$33.36	$33.36	1,100,480
2022-10-25	$29.55	$31.60	$29.55	$31.22	$31.22	799,352
2022-10-24	$29.10	$29.23	$27.81	$29.08	$29.08	530,756
2022-10-21	$28.94	$29.74	$27.93	$29.35	$29.35	731,435
2022-10-20	$30.27	$31.45	$28.58	$28.86	$28.86	691,999
2022-10-19	$31.49	$31.91	$29.79	$30.28	$30.28	719,629
2022-10-18	$32.73	$33.93	$31.57	$32.28	$32.28	714,794
2022-10-17	$29.87	$31.54	$29.68	$31.39	$31.39	909,783
2022-10-14	$31.14	$32.36	$28.54	$28.64	$28.64	649,086
2022-10-13	$28.67	$31.06	$28.07	$30.44	$30.44	704,876
2022-10-12	$30.63	$30.94	$29.19	$30.46	$30.46	948,771
2022-10-11	$30.88	$31.80	$29.23	$30.33	$30.33	1,522,355
2022-10-10	$32.24	$32.48	$30.55	$30.64	$30.64	1,911,760
2022-10-07	$37.53	$37.53	$32.28	$32.66	$32.66	1,592,346
2022-10-06	$38.42	$39.75	$37.91	$39.11	$39.11	576,594
2022-10-05	$38.01	$38.94	$35.64	$38.51	$38.51	821,085
2022-10-04	$37.42	$39.38	$37.42	$39.26	$39.26	814,419
2022-10-03	$36.14	$36.45	$34.70	$36.08	$36.08	676,097
2022-09-30	$35.82	$38.15	$35.18	$35.24	$35.24	734,179
2022-09-29	$37.09	$37.45	$35.03	$35.78	$35.78	744,524
2022-09-28	$35.20	$38.38	$35.20	$37.79	$37.79	1,125,333
2022-09-27	$35.28	$35.59	$33.64	$34.60	$34.60	675,429
2022-09-26	$33.37	$35.66	$33.21	$33.86	$33.86	733,789
2022-09-23	$32.82	$34.23	$32.13	$33.44	$33.44	1,018,175
2022-09-22	$35.97	$35.98	$33.45	$33.64	$33.64	1,049,954
2022-09-21	$37.25	$38.52	$35.93	$36.38	$36.38	737,069
2022-09-20	$37.17	$38.19	$36.73	$37.11	$37.11	428,049
2022-09-19	$37.56	$38.07	$36.21	$38.03	$38.03	559,627
2022-09-16	$39.33	$39.36	$36.72	$37.58	$37.58	2,446,549
2022-09-15	$39.48	$41.87	$39.27	$40.43	$40.43	939,838
2022-09-14	$39.69	$40.09	$38.00	$39.55	$39.55	984,597
2022-09-13	$41.28	$41.48	$39.34	$39.66	$39.66	1,409,430
2022-09-12	$44.07	$44.47	$42.03	$44.28	$44.28	723,097
2022-09-09	$42.66	$44.58	$42.00	$44.04	$44.04	542,933
2022-09-08	$39.01	$42.00	$38.26	$41.99	$41.99	608,675
2022-09-07	$38.38	$40.39	$38.09	$40.02	$40.02	1,322,339
2022-09-06	$38.54	$38.94	$36.58	$38.11	$38.11	670,012
2022-09-02	$41.42	$41.81	$38.16	$38.77	$38.77	924,630
2022-09-01	$39.36	$40.61	$37.55	$40.46	$40.46	778,336
2022-08-31	$41.09	$41.78	$39.52	$40.12	$40.12	582,069
2022-08-30	$41.22	$41.82	$38.60	$39.58	$39.58	610,443
2022-08-29	$41.68	$43.38	$40.01	$40.23	$40.23	692,532
2022-08-26	$46.10	$46.69	$42.49	$43.10	$43.10	1,327,983
2022-08-25	$44.96	$46.55	$43.77	$46.34	$46.34	954,672
2022-08-24	$41.50	$44.39	$41.00	$43.92	$43.92	771,508
2022-08-23	$40.13	$41.90	$39.05	$41.69	$41.69	956,043
2022-08-22	$41.94	$43.34	$39.35	$39.50	$39.50	994,350
2022-08-19	$45.85	$46.30	$42.46	$42.81	$42.81	801,853
2022-08-18	$48.59	$48.59	$45.72	$46.99	$46.99	547,222
2022-08-17	$49.32	$50.31	$47.49	$48.29	$48.29	748,984
2022-08-16	$53.76	$53.89	$49.33	$51.07	$51.07	822,924
2022-08-15	$52.18	$54.00	$51.08	$53.91	$53.91	722,197
2022-08-12	$49.62	$53.15	$48.51	$52.97	$52.97	892,074
2022-08-11	$53.11	$57.40	$48.52	$49.08	$49.08	1,266,665
2022-08-10	$51.52	$52.99	$49.11	$52.64	$52.64	1,297,413
2022-08-09	$54.49	$54.86	$48.44	$48.53	$48.53	1,623,151
2022-08-08	$53.37	$58.76	$52.08	$56.56	$56.56	2,191,454
2022-08-05	$49.00	$53.08	$47.03	$52.77	$52.77	1,934,386
2022-08-04	$46.28	$47.90	$46.05	$46.83	$46.83	1,242,577
2022-08-03	$45.44	$47.23	$45.01	$46.01	$46.01	659,334
2022-08-02	$43.62	$46.16	$43.60	$44.93	$44.93	567,662
2022-08-01	$43.16	$46.87	$42.59	$44.61	$44.61	898,581
2022-07-29	$43.40	$44.08	$41.68	$43.74	$43.74	743,599
2022-07-28	$43.37	$44.00	$40.69	$43.94	$43.94	896,140
2022-07-27	$41.72	$43.27	$40.84	$42.98	$42.98	819,420
2022-07-26	$41.46	$42.10	$40.47	$40.89	$40.89	897,964
2022-07-25	$43.19	$43.63	$41.41	$42.03	$42.03	857,281
2022-07-22	$48.05	$48.05	$43.15	$43.52	$43.52	1,011,670
2022-07-21	$46.49	$49.37	$45.95	$47.74	$47.74	798,926
2022-07-20	$43.72	$47.39	$43.72	$46.34	$46.34	958,816
2022-07-19	$41.07	$43.48	$39.59	$43.46	$43.46	867,591
2022-07-18	$43.05	$44.86	$39.98	$40.40	$40.40	1,109,573
2022-07-15	$41.80	$42.63	$38.74	$42.50	$42.50	1,474,282
2022-07-14	$42.25	$42.69	$37.14	$41.02	$41.02	1,985,524
2022-07-13	$39.79	$42.69	$38.89	$42.41	$42.41	1,454,527
2022-07-12	$38.84	$41.12	$37.39	$40.62	$40.62	746,600
2022-07-11	$41.43	$42.20	$38.34	$38.57	$38.57	785,438
2022-07-08	$42.26	$44.43	$41.78	$42.27	$42.27	640,204
2022-07-07	$40.42	$43.89	$40.04	$43.25	$43.25	927,377
2022-07-06	$41.08	$42.56	$39.81	$40.69	$40.69	1,098,040
2022-07-05	$36.79	$41.20	$35.86	$41.09	$41.09	1,406,153
2022-07-01	$35.28	$37.25	$35.14	$37.08	$37.08	911,462
2022-06-30	$33.88	$35.82	$33.00	$34.96	$34.96	838,995
2022-06-29	$35.54	$35.68	$34.14	$34.77	$34.77	814,925
2022-06-28	$39.09	$39.90	$35.77	$36.07	$36.07	1,263,884
2022-06-27	$40.99	$41.62	$38.28	$39.34	$39.34	1,184,295
2022-06-24	$38.69	$41.30	$38.01	$41.05	$41.05	2,575,318
2022-06-23	$33.51	$38.17	$33.33	$38.11	$38.11	1,607,658
2022-06-22	$31.52	$34.72	$31.36	$33.56	$33.56	1,230,047
2022-06-21	$31.95	$33.88	$31.95	$32.49	$32.49	1,214,870
2022-06-17	$30.56	$32.36	$30.53	$31.16	$31.16	2,856,021
2022-06-16	$28.40	$30.12	$28.19	$29.84	$29.84	1,179,675
2022-06-15	$28.07	$30.75	$27.85	$29.93	$29.93	1,362,981
2022-06-14	$26.37	$27.53	$25.07	$27.46	$27.46	1,252,540
2022-06-13	$25.21	$27.17	$25.21	$26.20	$26.20	1,394,969
2022-06-10	$27.53	$28.27	$25.83	$26.78	$26.78	924,132
2022-06-09	$30.95	$31.41	$28.51	$28.80	$28.80	1,362,379
2022-06-08	$30.88	$33.17	$30.73	$31.54	$31.54	1,473,354
2022-06-07	$29.48	$31.10	$29.16	$30.79	$30.79	1,203,069
2022-06-06	$31.25	$32.03	$29.40	$30.07	$30.07	941,560
2022-06-03	$30.83	$31.31	$29.78	$30.46	$30.46	1,332,392
2022-06-02	$31.00	$32.60	$30.18	$31.88	$31.88	1,923,968
2022-06-01	$34.10	$34.82	$30.32	$30.92	$30.92	979,123
2022-05-31	$35.57	$36.45	$32.87	$34.04	$34.04	1,187,806
2022-05-27	$35.51	$36.78	$34.79	$35.95	$35.95	1,178,017
2022-05-26	$35.17	$36.58	$34.58	$34.72	$34.72	984,420
2022-05-25	$34.65	$36.00	$33.88	$35.17	$35.17	872,231
2022-05-24	$36.11	$37.12	$34.01	$34.94	$34.94	1,069,015
2022-05-23	$37.01	$37.89	$35.47	$37.42	$37.42	1,128,269
2022-05-20	$37.69	$38.38	$34.30	$36.99	$36.99	919,476
2022-05-19	$34.21	$38.94	$34.06	$37.45	$37.45	1,106,142
2022-05-18	$32.61	$34.66	$32.53	$34.28	$34.28	2,052,560
2022-05-17	$33.88	$34.15	$32.05	$33.91	$33.91	932,533
2022-05-16	$34.84	$35.85	$32.11	$32.30	$32.30	1,237,621
2022-05-13	$30.90	$35.50	$30.77	$34.29	$34.29	3,051,229
2022-05-12	$26.11	$30.62	$25.88	$29.49	$29.49	1,848,866
2022-05-11	$28.52	$29.70	$26.22	$26.62	$26.62	1,363,381
2022-05-10	$30.85	$31.42	$26.80	$29.18	$29.18	1,431,160
2022-05-09	$29.95	$30.60	$27.69	$28.33	$28.33	1,930,032
2022-05-06	$31.57	$31.67	$28.81	$31.39	$31.39	1,403,049
2022-05-05	$34.14	$34.30	$30.36	$31.14	$31.14	1,378,119
2022-05-04	$31.84	$35.09	$30.58	$34.85	$34.85	1,397,515
2022-05-03	$31.18	$32.92	$30.79	$31.92	$31.92	992,144
2022-05-02	$28.82	$31.34	$28.21	$31.34	$31.34	1,164,863
2022-04-29	$30.12	$31.63	$28.70	$28.84	$28.84	872,674
2022-04-28	$30.50	$31.43	$28.38	$30.20	$30.20	1,173,617
2022-04-27	$30.94	$32.40	$30.15	$30.22	$30.22	886,277
2022-04-26	$34.01	$34.64	$31.23	$31.29	$31.29	1,046,676
2022-04-25	$33.99	$35.20	$33.31	$34.23	$34.23	1,211,351
2022-04-22	$35.07	$36.22	$34.04	$34.21	$34.21	811,471
2022-04-21	$40.06	$41.68	$34.86	$35.42	$35.42	1,118,021
2022-04-20	$42.22	$42.22	$39.65	$39.69	$39.69	565,846
2022-04-19	$40.49	$42.95	$40.02	$41.68	$41.68	494,704
2022-04-18	$42.51	$42.57	$40.39	$40.72	$40.72	489,294
2022-04-14	$45.10	$46.30	$42.05	$42.59	$42.59	668,768
2022-04-13	$44.84	$46.54	$44.50	$45.15	$45.15	596,835
2022-04-12	$45.47	$48.40	$43.68	$44.92	$44.92	674,650
2022-04-11	$44.99	$45.66	$43.34	$43.95	$43.95	647,392
2022-04-08	$48.30	$48.80	$45.20	$45.95	$45.95	522,887
2022-04-07	$48.37	$49.70	$46.38	$48.30	$48.30	414,587
2022-04-06	$49.81	$49.92	$46.77	$48.82	$48.82	664,803
2022-04-05	$54.75	$57.31	$51.12	$51.26	$51.26	1,244,013
2022-04-04	$53.61	$54.53	$51.77	$54.00	$54.00	566,178
2022-04-01	$49.50	$53.00	$49.27	$52.91	$52.91	938,295
2022-03-31	$49.81	$50.43	$48.08	$49.38	$49.38	766,488
2022-03-30	$50.27	$51.62	$49.01	$50.25	$50.25	1,045,645
2022-03-29	$48.37	$52.65	$48.37	$51.09	$51.09	982,152
2022-03-28	$45.50	$47.72	$44.19	$47.05	$47.05	609,072
2022-03-25	$47.80	$47.81	$44.45	$45.41	$45.41	540,423
2022-03-24	$47.28	$47.74	$43.49	$47.52	$47.52	571,751
2022-03-23	$48.54	$50.56	$46.56	$46.98	$46.98	553,174
2022-03-22	$46.83	$50.26	$46.53	$49.26	$49.26	609,534
2022-03-21	$49.25	$50.54	$46.07	$47.12	$47.12	752,199
2022-03-18	$48.69	$51.88	$48.53	$50.57	$50.57	2,436,486
2022-03-17	$45.25	$49.71	$44.81	$49.58	$49.58	882,614
2022-03-16	$41.66	$45.92	$41.10	$45.83	$45.83	1,012,039
2022-03-15	$38.94	$41.91	$38.48	$40.41	$40.41	843,283
2022-03-14	$43.37	$43.94	$38.08	$38.58	$38.58	1,113,047
2022-03-11	$50.31	$50.31	$43.65	$43.79	$43.79	671,745
2022-03-10	$49.58	$49.72	$47.52	$49.36	$49.36	427,486
2022-03-09	$49.19	$51.79	$48.61	$50.83	$50.83	753,141
2022-03-08	$47.26	$50.34	$45.92	$47.37	$47.37	893,553
2022-03-07	$48.65	$50.78	$46.61	$47.67	$47.67	846,986
2022-03-04	$52.04	$53.54	$47.21	$48.15	$48.15	829,280
2022-03-03	$55.93	$56.45	$51.34	$52.37	$52.37	520,144
2022-03-02	$56.32	$56.63	$52.60	$55.21	$55.21	512,724
2022-03-01	$55.64	$57.66	$54.73	$55.50	$55.50	591,024
2022-02-28	$54.98	$58.36	$54.30	$55.94	$55.94	854,823
2022-02-25	$54.22	$55.72	$51.91	$54.98	$54.98	873,761
2022-02-24	$47.08	$53.69	$46.00	$53.59	$53.59	1,088,340
2022-02-23	$52.99	$53.46	$49.06	$49.12	$49.12	722,284
2022-02-22	$52.66	$54.37	$51.24	$52.13	$52.13	645,593
2022-02-18	$54.90	$55.70	$52.56	$53.21	$53.21	724,856
2022-02-17	$57.74	$58.28	$54.80	$55.24	$55.24	622,717
2022-02-16	$59.20	$59.85	$57.11	$58.44	$58.44	735,819
2022-02-15	$56.82	$59.96	$55.39	$59.75	$59.75	1,291,057
2022-02-14	$56.39	$58.25	$54.19	$55.26	$55.26	1,671,408
2022-02-11	$59.19	$62.13	$55.77	$55.99	$55.99	3,457,454
2022-02-10	$60.99	$65.13	$59.50	$61.64	$61.64	1,545,848
2022-02-09	$62.24	$65.00	$61.77	$64.61	$64.61	601,319
2022-02-08	$59.46	$62.01	$57.72	$61.58	$61.58	845,300
2022-02-07	$58.48	$66.15	$58.48	$60.33	$60.33	890,116
2022-02-04	$61.05	$61.48	$56.13	$59.50	$59.50	1,191,200
2022-02-03	$59.34	$61.21	$58.36	$60.97	$60.97	1,138,247
2022-02-02	$62.43	$63.84	$58.94	$61.43	$61.43	665,352
2022-02-01	$60.52	$63.17	$56.79	$62.35	$62.35	951,662
2022-01-31	$52.55	$59.77	$52.55	$59.42	$59.42	1,159,522
2022-01-28	$51.68	$53.41	$49.21	$52.18	$52.18	1,179,925
2022-01-27	$53.72	$56.00	$51.07	$51.34	$51.34	846,750
2022-01-26	$54.98	$59.08	$51.49	$52.26	$52.26	825,662
2022-01-25	$54.73	$55.61	$51.72	$53.22	$53.22	1,238,194
2022-01-24	$51.21	$56.16	$48.63	$55.87	$55.87	1,540,433
2022-01-21	$53.00	$55.51	$52.11	$52.89	$52.89	1,081,043
2022-01-20	$56.68	$59.05	$53.51	$53.88	$53.88	953,885
2022-01-19	$58.18	$60.35	$54.83	$55.21	$55.21	908,304
2022-01-18	$58.32	$60.23	$55.55	$57.11	$57.11	904,990
2022-01-14	$58.31	$61.79	$56.94	$59.82	$59.82	793,944
2022-01-13	$63.60	$63.60	$58.76	$59.41	$59.41	1,066,275
2022-01-12	$67.99	$69.25	$62.73	$62.97	$62.97	1,136,601
2022-01-11	$66.10	$69.00	$65.00	$67.11	$67.11	791,952
2022-01-10	$65.62	$66.89	$62.31	$66.48	$66.48	1,058,300
2022-01-07	$73.18	$77.26	$66.61	$66.74	$66.74	935,228
2022-01-06	$71.70	$75.90	$69.01	$72.64	$72.64	693,151
2022-01-05	$76.59	$79.86	$71.18	$71.80	$71.80	761,883
2022-01-04	$83.49	$84.63	$74.66	$77.15	$77.15	679,572
2022-01-03	$77.60	$83.36	$76.41	$83.27	$83.27	651,893
2021-12-31	$78.41	$80.74	$76.85	$77.39	$77.39	479,508
2021-12-30	$76.00	$80.39	$75.00	$78.59	$78.59	534,314
2021-12-29	$75.62	$76.71	$73.91	$75.47	$75.47	459,712
2021-12-28	$80.71	$82.32	$75.23	$76.43	$76.43	688,695
2021-12-27	$84.08	$84.50	$79.02	$80.27	$80.27	642,874
2021-12-23	$86.51	$86.51	$82.80	$84.50	$84.50	372,835
2021-12-22	$85.09	$88.48	$83.71	$85.85	$85.85	418,297
2021-12-21	$82.85	$86.28	$81.57	$86.12	$86.12	442,280
2021-12-20	$84.22	$84.22	$79.58	$81.74	$81.74	599,233
2021-12-17	$76.14	$86.59	$73.18	$85.92	$85.92	1,512,233
2021-12-16	$88.99	$90.42	$77.50	$77.58	$77.58	914,390
2021-12-15	$84.24	$89.99	$82.40	$89.41	$89.41	1,033,031
2021-12-14	$82.73	$85.54	$81.41	$84.16	$84.16	573,065
2021-12-13	$82.95	$86.55	$81.19	$85.49	$85.49	705,811
2021-12-10	$83.85	$86.81	$82.50	$83.10	$83.10	642,892
2021-12-09	$90.62	$92.22	$82.69	$82.90	$82.90	670,187
2021-12-08	$88.43	$91.69	$82.00	$90.13	$90.13	589,709
2021-12-07	$83.81	$90.38	$83.39	$87.74	$87.74	1,071,834
2021-12-06	$81.14	$81.35	$76.17	$79.49	$79.49	988,243
2021-12-03	$91.16	$92.52	$80.01	$81.14	$81.14	1,025,832
2021-12-02	$87.06	$93.29	$86.90	$91.07	$91.07	538,621
2021-12-01	$96.15	$97.70	$86.86	$87.06	$87.06	635,993
2021-11-30	$94.24	$99.74	$92.38	$95.50	$95.50	593,246
2021-11-29	$97.00	$98.38	$92.08	$94.71	$94.71	521,357
2021-11-26	$95.45	$97.64	$93.37	$94.99	$94.99	280,967
2021-11-24	$95.29	$97.31	$92.04	$95.80	$95.80	706,281
2021-11-23	$97.95	$102.67	$95.10	$96.69	$96.69	1,393,417
2021-11-22	$101.13	$105.37	$95.30	$98.17	$98.17	2,204,502
2021-11-19	$111.73	$114.82	$109.79	$110.62	$110.62	718,094
2021-11-18	$117.23	$119.66	$111.66	$112.15	$112.15	494,142
2021-11-17	$115.17	$118.37	$112.11	$115.99	$115.99	494,110
2021-11-16	$110.93	$116.29	$108.76	$115.99	$115.99	425,384
2021-11-15	$116.87	$118.51	$110.58	$111.07	$111.07	503,170
2021-11-12	$118.03	$118.03	$113.44	$116.48	$116.48	468,395
2021-11-11	$119.70	$122.18	$116.04	$116.30	$116.30	493,399
2021-11-10	$126.99	$128.95	$118.58	$118.85	$118.85	538,129
2021-11-09	$132.09	$135.97	$127.49	$127.92	$127.92	308,308
2021-11-08	$136.64	$139.36	$132.17	$132.52	$132.52	218,488
2021-11-05	$135.00	$139.99	$133.36	$135.88	$135.88	592,574
2021-11-04	$134.99	$138.97	$132.60	$135.46	$135.46	491,539
2021-11-03	$129.46	$134.89	$127.23	$134.40	$134.40	358,430
2021-11-02	$127.23	$130.25	$124.67	$128.97	$128.97	392,900
2021-11-01	$119.68	$127.11	$119.18	$126.88	$126.88	384,421
2021-10-29	$121.19	$121.42	$116.75	$118.80	$118.80	258,956
2021-10-28	$115.27	$121.97	$114.80	$121.66	$121.66	268,024
2021-10-27	$117.60	$118.91	$113.16	$114.25	$114.25	270,581
2021-10-26	$118.39	$120.60	$115.29	$117.68	$117.68	189,394
2021-10-25	$117.90	$118.98	$115.29	$117.76	$117.76	201,764
2021-10-22	$119.16	$120.71	$116.22	$117.41	$117.41	264,370
2021-10-21	$118.81	$121.69	$118.76	$120.25	$120.25	311,739
2021-10-20	$120.00	$120.00	$115.81	$117.72	$117.72	302,530
2021-10-19	$113.70	$120.00	$113.60	$119.87	$119.87	463,496
2021-10-18	$111.87	$114.99	$110.06	$113.11	$113.11	248,289
2021-10-15	$116.71	$117.79	$111.94	$112.80	$112.80	395,073
2021-10-14	$112.59	$115.42	$110.14	$114.49	$114.49	613,084
2021-10-13	$104.00	$111.36	$103.24	$110.32	$110.32	521,855
2021-10-12	$101.76	$105.72	$100.91	$103.86	$103.86	371,719
2021-10-11	$97.35	$103.80	$96.42	$101.14	$101.14	443,899
2021-10-08	$98.31	$101.16	$97.75	$98.55	$98.55	304,261
2021-10-07	$99.23	$102.00	$96.76	$100.41	$100.41	690,064
2021-10-06	$98.51	$99.62	$94.43	$96.55	$96.55	344,460
2021-10-05	$101.04	$104.38	$98.56	$99.35	$99.35	327,198
2021-10-04	$104.27	$104.58	$99.92	$100.66	$100.66	636,132
2021-10-01	$105.28	$106.72	$102.59	$105.50	$105.50	370,177
2021-09-30	$105.08	$109.42	$103.29	$106.97	$106.97	455,414
2021-09-29	$106.17	$107.31	$103.50	$104.33	$104.33	415,529
2021-09-28	$107.96	$108.50	$103.00	$104.00	$104.00	371,613
2021-09-27	$112.11	$112.13	$106.01	$110.17	$110.17	381,976
2021-09-24	$119.03	$120.80	$111.78	$112.11	$112.11	375,955
2021-09-23	$122.00	$122.00	$117.42	$121.07	$121.07	273,028
2021-09-22	$121.00	$122.63	$119.01	$120.92	$120.92	192,227
2021-09-21	$115.89	$121.25	$115.15	$119.98	$119.98	319,717
2021-09-20	$116.25	$117.24	$111.91	$114.04	$114.04	430,655
2021-09-17	$115.56	$122.38	$113.24	$121.74	$121.74	1,017,076
2021-09-16	$112.18	$114.07	$107.93	$113.87	$113.87	383,150
2021-09-15	$112.52	$115.00	$111.17	$112.95	$112.95	452,056
2021-09-14	$116.55	$119.60	$113.54	$114.08	$114.08	240,801
2021-09-13	$121.38	$122.00	$113.42	$115.93	$115.93	276,706
2021-09-10	$120.00	$123.66	$116.32	$121.42	$121.42	449,390
2021-09-09	$111.29	$119.96	$111.01	$117.91	$117.91	607,060
2021-09-08	$113.26	$113.36	$109.79	$111.00	$111.00	262,834
2021-09-07	$113.35	$117.50	$112.85	$114.35	$114.35	332,478
2021-09-03	$117.81	$117.99	$113.82	$114.71	$114.71	224,042
2021-09-02	$117.99	$118.37	$115.15	$117.73	$117.73	229,842
2021-09-01	$113.32	$117.27	$113.32	$117.04	$117.04	291,732
2021-08-31	$109.50	$113.92	$107.00	$113.21	$113.21	392,939
2021-08-30	$112.78	$112.78	$105.57	$109.48	$109.48	397,817
2021-08-27	$108.16	$113.75	$106.39	$111.59	$111.59	525,118
2021-08-26	$111.50	$113.21	$107.66	$107.75	$107.75	399,626
2021-08-25	$114.58	$115.62	$111.24	$112.35	$112.35	393,560
2021-08-24	$109.14	$114.56	$108.06	$114.50	$114.50	744,845
2021-08-23	$101.65	$108.59	$101.59	$108.09	$108.09	603,554
2021-08-20	$97.10	$101.28	$96.50	$100.49	$100.49	297,359
2021-08-19	$96.52	$99.41	$95.20	$97.37	$97.37	395,940
2021-08-18	$97.11	$100.12	$95.00	$97.90	$97.90	433,189
2021-08-17	$93.50	$97.82	$90.53	$97.34	$97.34	727,217
2021-08-16	$99.52	$99.59	$94.42	$95.64	$95.64	484,491
2021-08-13	$106.40	$109.29	$100.41	$100.51	$100.51	290,111
2021-08-12	$103.70	$108.13	$101.97	$106.94	$106.94	397,403
2021-08-11	$103.24	$105.32	$100.97	$104.56	$104.56	604,214
2021-08-10	$113.53	$113.53	$102.54	$102.80	$102.80	698,192
2021-08-09	$111.02	$113.85	$109.30	$112.84	$112.84	298,765
2021-08-06	$123.67	$124.86	$110.33	$110.77	$110.77	812,892
2021-08-05	$123.13	$126.06	$119.50	$124.12	$124.12	592,545
2021-08-04	$118.67	$122.94	$117.33	$120.30	$120.30	567,802
2021-08-03	$117.27	$119.39	$114.32	$119.02	$119.02	256,097
2021-08-02	$123.76	$124.11	$116.78	$117.59	$117.59	343,039
2021-07-30	$118.58	$123.50	$117.68	$123.05	$123.05	430,098
2021-07-29	$116.04	$120.40	$113.47	$119.08	$119.08	357,758
2021-07-28	$111.50	$118.04	$111.50	$116.06	$116.06	656,933
2021-07-27	$115.73	$116.05	$106.69	$111.47	$111.47	526,161
2021-07-26	$116.26	$117.93	$114.00	$115.00	$115.00	473,137
2021-07-23	$121.40	$121.63	$116.50	$117.34	$117.34	296,614
2021-07-22	$124.48	$125.26	$120.80	$121.48	$121.48	255,142
2021-07-21	$119.75	$124.01	$116.01	$123.03	$123.03	339,092
2021-07-20	$116.76	$121.73	$114.40	$121.31	$121.31	420,832
2021-07-19	$109.62	$116.89	$108.69	$115.21	$115.21	368,979
2021-07-16	$114.00	$114.68	$108.75	$112.11	$112.11	317,979
2021-07-15	$111.64	$115.61	$107.89	$112.93	$112.93	424,950
2021-07-14	$121.36	$121.36	$111.11	$111.96	$111.96	337,949
2021-07-13	$124.26	$124.75	$119.50	$120.28	$120.28	328,725
2021-07-12	$129.59	$131.40	$123.59	$124.60	$124.60	313,186
2021-07-09	$126.78	$132.60	$123.46	$128.31	$128.31	302,823
2021-07-08	$121.29	$127.52	$119.11	$126.46	$126.46	312,374
2021-07-07	$127.58	$130.21	$123.72	$126.58	$126.58	365,689
2021-07-06	$131.56	$132.89	$126.43	$127.65	$127.65	566,001
2021-07-02	$131.70	$133.30	$130.00	$131.37	$131.37	397,784
2021-07-01	$133.05	$135.25	$129.59	$131.48	$131.48	393,798
2021-06-30	$133.57	$136.87	$130.87	$133.25	$133.25	570,126
2021-06-29	$128.63	$136.65	$126.10	$134.64	$134.64	590,307
2021-06-28	$125.13	$131.85	$124.94	$126.34	$126.34	594,071
2021-06-25	$123.17	$123.99	$118.96	$122.56	$122.56	706,237
2021-06-24	$121.78	$126.03	$120.62	$122.54	$122.54	481,207
2021-06-23	$118.34	$122.00	$118.34	$120.14	$120.14	498,428
2021-06-22	$117.32	$119.01	$112.55	$118.79	$118.79	598,628
2021-06-21	$112.48	$118.00	$107.64	$116.74	$116.74	580,301
2021-06-18	$112.85	$114.39	$108.98	$111.25	$111.25	785,211
2021-06-17	$106.26	$117.35	$106.26	$113.45	$113.45	609,024
2021-06-16	$108.39	$109.80	$102.08	$106.96	$106.96	443,478
2021-06-15	$112.71	$112.71	$106.08	$108.67	$108.67	486,469
2021-06-14	$116.56	$117.20	$111.24	$112.77	$112.77	613,919
2021-06-11	$112.36	$115.66	$110.54	$114.63	$114.63	502,728
2021-06-10	$105.74	$112.45	$104.29	$111.67	$111.67	731,411
2021-06-09	$106.44	$110.08	$104.43	$106.77	$106.77	551,081
2021-06-08	$103.38	$105.81	$101.56	$105.00	$105.00	519,268
2021-06-07	$96.17	$102.75	$95.01	$101.77	$101.77	552,291
2021-06-04	$97.15	$99.66	$95.88	$96.34	$96.34	336,866
2021-06-03	$100.96	$103.90	$95.67	$96.12	$96.12	513,301
2021-06-02	$104.64	$107.38	$101.33	$102.42	$102.42	479,012
2021-06-01	$109.00	$109.42	$103.30	$105.88	$105.88	450,151
2021-05-28	$109.73	$113.39	$106.15	$107.31	$107.31	483,144
2021-05-27	$103.87	$108.08	$100.32	$108.01	$108.01	779,144
2021-05-26	$101.38	$105.88	$100.50	$104.76	$104.76	543,971
2021-05-25	$99.45	$102.64	$98.88	$99.97	$99.97	448,122
2021-05-24	$96.86	$101.84	$95.00	$99.32	$99.32	564,132
2021-05-21	$98.64	$98.97	$93.63	$95.41	$95.41	506,615
2021-05-20	$94.98	$99.25	$93.10	$97.75	$97.75	675,098
2021-05-19	$88.39	$94.41	$88.00	$93.07	$93.07	744,403
2021-05-18	$95.30	$99.87	$91.24	$95.07	$95.07	703,795
2021-05-17	$91.37	$94.12	$88.52	$93.71	$93.71	687,196
2021-05-14	$89.90	$96.19	$88.50	$92.68	$92.68	772,587
2021-05-13	$92.24	$97.23	$84.23	$88.13	$88.13	1,120,708
2021-05-12	$95.21	$98.86	$90.19	$91.08	$91.08	750,080
2021-05-11	$87.01	$102.82	$87.01	$99.65	$99.65	801,650
2021-05-10	$113.65	$114.46	$96.08	$96.33	$96.33	1,276,647
2021-05-07	$117.94	$120.87	$112.14	$116.74	$116.74	1,620,794
2021-05-06	$106.79	$108.88	$101.65	$104.30	$104.30	1,793,804
2021-05-05	$115.00	$116.29	$108.33	$109.96	$109.96	497,455
2021-05-04	$118.01	$118.26	$110.70	$113.70	$113.70	902,527
2021-05-03	$135.66	$136.01	$120.41	$120.66	$120.66	788,908
2021-04-30	$132.67	$137.44	$131.70	$134.19	$134.19	818,385
2021-04-29	$144.14	$144.14	$134.36	$136.58	$136.58	476,203
2021-04-28	$136.24	$142.40	$133.33	$141.67	$141.67	344,226
2021-04-27	$138.24	$142.16	$136.27	$139.57	$139.57	668,962
2021-04-26	$135.11	$142.23	$131.81	$140.52	$140.52	513,000
2021-04-23	$136.00	$137.78	$132.79	$133.12	$133.12	598,992
2021-04-22	$133.47	$141.08	$132.37	$134.57	$134.57	467,968
2021-04-21	$124.42	$134.06	$122.64	$133.84	$133.84	344,048
2021-04-20	$125.23	$129.05	$121.49	$126.43	$126.43	407,235
2021-04-19	$130.23	$135.35	$125.00	$127.66	$127.66	609,506
2021-04-16	$143.24	$143.24	$133.54	$135.24	$135.24	411,153
2021-04-15	$145.28	$149.15	$140.24	$142.06	$142.06	404,422
2021-04-14	$141.07	$150.25	$140.56	$142.03	$142.03	1,188,138
2021-04-13	$132.00	$143.04	$131.97	$140.81	$140.81	677,739
2021-04-12	$132.47	$132.74	$124.79	$129.01	$129.01	648,581
2021-04-09	$131.70	$134.00	$128.75	$132.23	$132.23	858,224
2021-04-08	$128.33	$133.48	$128.33	$132.32	$132.32	658,215
2021-04-07	$128.10	$130.29	$123.79	$127.64	$127.64	1,070,289
2021-04-06	$125.35	$132.44	$123.52	$128.65	$128.65	783,837
2021-04-05	$126.72	$129.75	$124.29	$127.33	$127.33	694,159
2021-04-01	$127.84	$134.65	$121.89	$122.20	$122.20	837,224
2021-03-31	$112.28	$126.50	$111.66	$123.86	$123.86	1,747,719
2021-03-30	$106.30	$114.15	$102.86	$109.71	$109.71	1,728,315
2021-03-29	$114.39	$115.65	$107.09	$107.32	$107.32	1,060,013
2021-03-26	$118.07	$118.99	$107.94	$115.59	$115.59	637,965
2021-03-25	$112.79	$117.86	$107.15	$116.73	$116.73	1,445,277
2021-03-24	$132.50	$133.71	$116.19	$116.87	$116.87	969,016
2021-03-23	$133.72	$135.10	$129.00	$131.18	$131.18	775,835
2021-03-22	$130.04	$138.70	$126.55	$135.46	$135.46	846,749
2021-03-19	$126.56	$135.25	$124.71	$130.29	$130.29	2,986,375
2021-03-18	$137.77	$141.27	$124.00	$124.31	$124.31	1,316,937
2021-03-17	$132.52	$149.34	$131.11	$144.73	$144.73	1,073,217
2021-03-16	$145.36	$149.96	$133.27	$139.33	$139.33	795,361
2021-03-15	$141.00	$146.70	$138.91	$144.47	$144.47	675,549
2021-03-12	$136.79	$143.32	$135.06	$141.40	$141.40	1,311,249
2021-03-11	$134.60	$145.52	$134.25	$145.34	$145.34	1,125,495
2021-03-10	$131.07	$139.00	$124.90	$126.44	$126.44	1,087,215
2021-03-09	$113.58	$128.77	$113.05	$125.03	$125.03	1,517,827
2021-03-08	$116.16	$120.31	$103.53	$105.48	$105.48	1,230,460
2021-03-05	$118.11	$120.75	$105.25	$117.55	$117.55	2,045,882
2021-03-04	$125.38	$131.91	$113.76	$116.62	$116.62	1,540,980
2021-03-03	$141.52	$141.52	$128.21	$130.00	$130.00	980,153
2021-03-02	$145.01	$149.48	$141.53	$141.70	$141.70	635,398
2021-03-01	$140.78	$151.79	$140.78	$144.95	$144.95	909,454
2021-02-26	$134.71	$140.95	$125.99	$137.64	$137.64	883,239
2021-02-25	$139.03	$141.44	$129.47	$134.44	$134.44	1,240,763
2021-02-24	$134.31	$144.81	$131.99	$142.20	$142.20	809,254
2021-02-23	$127.64	$136.79	$111.85	$135.29	$135.29	1,832,343
2021-02-22	$146.98	$151.18	$136.77	$137.21	$137.21	948,519
2021-02-19	$150.58	$153.47	$146.79	$150.81	$150.81	1,065,837
2021-02-18	$148.63	$152.96	$143.26	$149.04	$149.04	1,036,555
2021-02-17	$155.00	$156.00	$145.72	$154.95	$154.95	981,194
2021-02-16	$173.57	$173.57	$156.08	$156.25	$156.25	870,636
2021-02-12	$167.14	$171.50	$160.37	$167.90	$167.90	585,705
2021-02-11	$168.00	$169.41	$158.02	$165.41	$165.41	886,113
2021-02-10	$178.94	$182.86	$165.03	$166.80	$166.80	745,072
2021-02-09	$175.85	$181.71	$171.61	$179.46	$179.46	825,364
2021-02-08	$171.01	$176.24	$163.57	$175.38	$175.38	1,423,983
2021-02-05	$160.45	$171.08	$155.00	$158.02	$158.02	2,862,492
2021-02-04	$191.52	$199.32	$188.68	$197.65	$197.65	467,213
2021-02-03	$196.75	$202.18	$187.24	$189.96	$189.96	678,089
2021-02-02	$183.59	$201.37	$183.59	$197.56	$197.56	749,261
2021-02-01	$166.74	$180.60	$166.74	$180.27	$180.27	890,844
2021-01-29	$170.11	$172.17	$158.89	$164.54	$164.54	549,145
2021-01-28	$161.02	$175.98	$161.02	$169.73	$169.73	633,607
2021-01-27	$160.22	$163.83	$145.70	$160.01	$160.01	1,442,921
2021-01-26	$184.25	$185.69	$161.00	$162.82	$162.82	894,371
2021-01-25	$193.00	$200.70	$183.09	$186.04	$186.04	627,863
2021-01-22	$192.09	$193.40	$186.00	$190.64	$190.64	753,160
2021-01-21	$212.13	$214.07	$191.79	$194.53	$194.53	854,824
2021-01-20	$210.15	$211.95	$198.09	$207.97	$207.97	807,175
2021-01-19	$185.51	$207.12	$185.00	$205.49	$205.49	1,056,850
2021-01-15	$188.15	$196.48	$178.18	$181.35	$181.35	897,964
2021-01-14	$169.00	$189.68	$168.97	$189.43	$189.43	969,213
2021-01-13	$164.50	$172.94	$159.55	$168.41	$168.41	492,899
2021-01-12	$170.40	$173.48	$159.31	$162.84	$162.84	625,029
2021-01-11	$162.48	$175.60	$156.49	$170.31	$170.31	1,086,515
2021-01-08	$159.41	$174.48	$159.41	$166.51	$166.51	884,221
2021-01-07	$151.01	$157.68	$148.40	$156.97	$156.97	819,543
2021-01-06	$139.61	$145.60	$137.70	$143.42	$143.42	448,324
2021-01-05	$132.93	$138.72	$131.67	$138.50	$138.50	545,501
2021-01-04	$138.61	$141.92	$129.34	$132.93	$132.93	701,178
2020-12-31	$152.13	$155.09	$139.00	$141.29	$141.29	561,832
2020-12-30	$141.12	$147.88	$140.00	$147.15	$147.15	489,251
2020-12-29	$157.73	$160.82	$133.50	$138.56	$138.56	1,121,400
2020-12-28	$167.10	$169.67	$156.97	$159.73	$159.73	655,317
2020-12-24	$167.79	$169.31	$159.22	$164.04	$164.04	254,599
2020-12-23	$168.65	$170.86	$159.17	$166.76	$166.76	684,883
2020-12-22	$154.00	$168.49	$154.00	$167.89	$167.89	982,829
2020-12-21	$145.90	$154.02	$144.80	$152.00	$152.00	1,084,110
2020-12-18	$146.94	$147.47	$143.23	$147.34	$147.34	1,490,859
2020-12-17	$141.28	$146.18	$141.22	$144.60	$144.60	618,614
2020-12-16	$139.00	$141.99	$133.84	$141.49	$141.49	544,262
2020-12-15	$139.73	$141.06	$125.75	$139.20	$139.20	1,152,594
2020-12-14	$144.81	$148.99	$139.12	$140.26	$140.26	652,769
2020-12-11	$151.13	$151.50	$136.70	$141.65	$141.65	714,839
2020-12-10	$138.62	$152.67	$138.28	$152.20	$152.20	783,019
2020-12-09	$144.63	$145.94	$137.60	$140.70	$140.70	885,731
2020-12-08	$133.09	$148.05	$132.06	$142.02	$142.02	1,361,875
2020-12-07	$130.68	$135.25	$129.26	$131.45	$131.45	843,777
2020-12-04	$123.66	$132.97	$123.41	$128.58	$128.58	1,140,529
2020-12-03	$112.98	$123.99	$112.49	$122.34	$122.34	1,403,873
2020-12-02	$114.70	$117.44	$108.52	$115.07	$115.07	652,021
2020-12-01	$112.44	$120.48	$111.34	$118.10	$118.10	480,916
2020-11-30	$116.62	$116.62	$104.80	$111.74	$111.74	628,598
2020-11-27	$99.90	$114.81	$99.90	$114.67	$114.67	346,893
2020-11-25	$104.25	$107.79	$98.39	$99.64	$99.64	600,678
2020-11-24	$120.75	$120.75	$103.80	$104.17	$104.17	594,592
2020-11-23	$110.00	$121.40	$109.00	$117.19	$117.19	1,088,500
2020-11-20	$114.36	$117.70	$110.62	$115.56	$115.56	477,191
2020-11-19	$111.71	$115.90	$110.17	$114.50	$114.50	470,933
2020-11-18	$109.44	$113.47	$108.59	$110.90	$110.90	541,216
2020-11-17	$103.62	$108.72	$102.02	$108.50	$108.50	277,451
2020-11-16	$106.04	$108.37	$102.64	$104.05	$104.05	380,257
2020-11-13	$107.20	$111.35	$106.48	$107.36	$107.36	363,387
2020-11-12	$102.90	$107.99	$102.28	$106.00	$106.00	628,840
2020-11-11	$97.85	$103.50	$97.27	$102.16	$102.16	455,122
2020-11-10	$97.20	$97.24	$92.43	$96.23	$96.23	541,782
2020-11-09	$99.91	$100.91	$87.09	$95.73	$95.73	819,183
2020-11-06	$96.43	$100.11	$93.12	$99.61	$99.61	293,110
2020-11-05	$92.99	$98.80	$92.05	$96.60	$96.60	739,791
2020-11-04	$87.41	$90.64	$87.05	$89.93	$89.93	571,013
2020-11-03	$80.39	$87.25	$80.33	$86.30	$86.30	447,476
2020-11-02	$76.43	$80.18	$76.00	$79.37	$79.37	321,786
2020-10-30	$79.00	$79.47	$74.25	$76.64	$76.64	371,009
2020-10-29	$79.01	$80.16	$76.34	$79.36	$79.36	469,141
2020-10-28	$82.21	$83.64	$78.08	$79.55	$79.55	374,478
2020-10-27	$83.91	$85.29	$82.31	$83.58	$83.58	368,808
2020-10-26	$84.30	$88.98	$81.64	$82.58	$82.58	461,459
2020-10-23	$87.24	$91.33	$85.09	$85.97	$85.97	581,664
2020-10-22	$87.89	$87.89	$83.20	$87.06	$87.06	775,050
2020-10-21	$88.45	$90.34	$85.70	$86.23	$86.23	553,010
2020-10-20	$92.88	$94.50	$88.57	$88.76	$88.76	627,445
2020-10-19	$97.23	$99.80	$92.50	$93.00	$93.00	694,467
2020-10-16	$100.00	$100.30	$94.89	$94.92	$94.92	716,151
2020-10-15	$89.29	$100.00	$87.45	$99.89	$99.89	689,543
2020-10-14	$93.00	$94.41	$90.00	$90.20	$90.20	401,013
2020-10-13	$92.04	$93.54	$90.13	$92.81	$92.81	616,145
2020-10-12	$92.16	$92.93	$86.82	$90.33	$90.33	592,658
2020-10-09	$86.63	$92.00	$86.30	$89.64	$89.64	437,443
2020-10-08	$89.58	$89.58	$85.92	$86.97	$86.97	915,640
2020-10-07	$86.27	$90.98	$86.11	$87.46	$87.46	685,064
2020-10-06	$82.80	$87.42	$81.04	$85.11	$85.11	881,696
2020-10-05	$78.25	$82.48	$78.14	$82.34	$82.34	546,705
2020-10-02	$76.41	$78.02	$74.25	$77.31	$77.31	369,184
2020-10-01	$76.61	$78.74	$74.66	$77.87	$77.87	413,519
2020-09-30	$78.21	$78.96	$72.80	$75.97	$75.97	805,278
2020-09-29	$75.59	$79.72	$75.01	$78.79	$78.79	781,894
2020-09-28	$73.25	$75.24	$70.95	$75.02	$75.02	471,605
2020-09-25	$67.43	$72.75	$66.12	$72.64	$72.64	490,422
2020-09-24	$63.84	$66.59	$62.37	$66.49	$66.49	436,551
2020-09-23	$66.72	$70.92	$64.59	$64.71	$64.71	700,235
2020-09-22	$67.07	$67.84	$64.26	$66.72	$66.72	721,715
2020-09-21	$66.47	$67.66	$64.60	$66.99	$66.99	662,907
2020-09-18	$65.21	$68.18	$63.65	$67.81	$67.81	1,505,676
2020-09-17	$60.75	$64.86	$59.26	$64.77	$64.77	857,041
2020-09-16	$61.87	$64.32	$61.87	$62.97	$62.97	598,530
2020-09-15	$65.70	$66.04	$60.33	$61.72	$61.72	516,269
2020-09-14	$63.86	$65.82	$63.84	$64.88	$64.88	462,258
2020-09-11	$64.09	$65.44	$61.14	$62.51	$62.51	339,931
2020-09-10	$66.19	$68.44	$61.70	$63.04	$63.04	448,933
2020-09-09	$63.82	$67.43	$63.82	$65.97	$65.97	490,485
2020-09-08	$59.30	$65.62	$59.30	$62.77	$62.77	657,827
2020-09-04	$67.14	$67.34	$60.28	$63.27	$63.27	825,365
2020-09-03	$69.42	$69.43	$66.10	$67.34	$67.34	685,819
2020-09-02	$71.61	$71.99	$67.48	$70.50	$70.50	682,255
2020-09-01	$69.94	$71.97	$68.23	$71.72	$71.72	404,145
2020-08-31	$70.00	$70.60	$69.34	$69.93	$69.93	397,301
2020-08-28	$66.65	$68.96	$66.01	$68.95	$68.95	272,055
2020-08-27	$68.55	$68.62	$65.97	$67.89	$67.89	277,583
2020-08-26	$68.00	$69.34	$67.65	$67.93	$67.93	233,263
2020-08-25	$67.38	$68.19	$65.38	$67.91	$67.91	238,587
2020-08-24	$68.00	$68.10	$64.71	$66.29	$66.29	312,530
2020-08-21	$67.19	$68.41	$66.61	$67.92	$67.92	616,643
2020-08-20	$65.00	$67.54	$64.60	$67.28	$67.28	358,311
2020-08-19	$70.31	$70.42	$64.29	$65.15	$65.15	758,596
2020-08-18	$69.90	$70.64	$67.03	$69.63	$69.63	811,950
2020-08-17	$66.98	$70.84	$65.55	$70.56	$70.56	464,760
2020-08-14	$66.00	$67.00	$64.50	$66.30	$66.30	348,953
2020-08-13	$64.03	$65.87	$61.50	$65.11	$65.11	701,687
2020-08-12	$54.55	$64.62	$53.81	$62.07	$62.07	1,444,894
2020-08-11	$58.15	$58.73	$54.89	$55.60	$55.60	586,374
2020-08-10	$61.63	$63.61	$59.71	$59.77	$59.77	423,786
2020-08-07	$66.38	$71.71	$60.50	$61.66	$61.66	798,820
2020-08-06	$67.68	$68.10	$64.72	$65.70	$65.70	741,601
2020-08-05	$63.89	$67.01	$63.11	$66.45	$66.45	431,980
2020-08-04	$60.00	$62.79	$58.58	$62.29	$62.29	452,666
2020-08-03	$56.67	$60.08	$56.57	$58.98	$58.98	541,577
2020-07-31	$58.45	$58.87	$54.38	$56.04	$56.04	377,190
2020-07-30	$57.80	$58.96	$56.77	$57.85	$57.85	279,140
2020-07-29	$59.21	$60.04	$57.19	$57.59	$57.59	305,819
2020-07-28	$59.45	$59.96	$57.31	$58.47	$58.47	537,688
2020-07-27	$55.34	$59.33	$54.92	$58.63	$58.63	507,725
2020-07-24	$55.80	$56.00	$52.85	$54.64	$54.64	347,542
2020-07-23	$60.08	$60.96	$56.72	$56.96	$56.96	330,119
2020-07-22	$58.81	$60.38	$57.41	$59.12	$59.12	263,585
2020-07-21	$57.00	$60.96	$56.63	$58.74	$58.74	563,573
2020-07-20	$54.82	$56.59	$54.42	$56.34	$56.34	410,189
2020-07-17	$52.67	$55.42	$52.09	$54.50	$54.50	452,900
2020-07-16	$55.31	$55.59	$51.83	$52.63	$52.63	610,700
2020-07-15	$55.10	$57.78	$53.68	$55.65	$55.65	582,300
2020-07-14	$51.84	$53.56	$49.83	$53.37	$53.37	547,700
2020-07-13	$55.00	$57.24	$50.61	$51.59	$51.59	646,500
2020-07-10	$56.00	$57.13	$54.36	$54.71	$54.71	375,200
2020-07-09	$54.59	$57.33	$54.41	$56.23	$56.23	465,500
2020-07-08	$49.55	$55.36	$49.19	$54.58	$54.58	698,200
2020-07-07	$46.66	$49.06	$46.26	$48.81	$48.81	536,500
2020-07-06	$46.70	$46.83	$45.50	$46.69	$46.69	347,100
2020-07-02	$46.04	$46.87	$45.02	$46.16	$46.16	355,000
2020-07-01	$45.50	$46.28	$43.61	$45.46	$45.46	381,400
2020-06-30	$42.08	$45.64	$42.08	$45.30	$45.30	669,800
2020-06-29	$41.08	$42.78	$40.17	$42.01	$42.01	404,400
2020-06-26	$42.58	$42.85	$40.40	$40.74	$40.74	1,019,698
2020-06-25	$40.89	$42.94	$40.01	$42.57	$42.57	404,107
2020-06-24	$44.00	$45.00	$41.20	$41.33	$41.33	471,872
2020-06-23	$42.00	$44.62	$41.66	$43.81	$43.81	610,079
2020-06-22	$39.38	$41.95	$38.37	$41.93	$41.93	569,699
2020-06-19	$40.36	$41.36	$38.79	$39.21	$39.21	1,469,467
2020-06-18	$39.07	$41.92	$39.07	$40.55	$40.55	483,828
2020-06-17	$38.87	$39.42	$37.99	$39.11	$39.11	357,207
2020-06-16	$39.32	$39.42	$38.10	$38.54	$38.54	386,074
2020-06-15	$36.46	$39.48	$36.36	$38.98	$38.98	427,658
2020-06-12	$36.77	$37.39	$35.80	$36.86	$36.86	393,899
2020-06-11	$37.49	$38.70	$35.50	$36.01	$36.01	515,210
2020-06-10	$39.37	$40.87	$38.24	$38.96	$38.96	363,335
2020-06-09	$37.71	$39.81	$37.38	$39.06	$39.06	567,198
2020-06-08	$37.61	$38.42	$37.11	$37.55	$37.55	405,456
2020-06-05	$37.25	$39.32	$36.68	$37.48	$37.48	927,435
2020-06-04	$36.72	$38.24	$36.55	$36.86	$36.86	2,945,600
2020-06-03	$38.73	$39.57	$36.65	$37.07	$37.07	704,439
2020-06-02	$39.76	$40.47	$38.60	$38.93	$38.93	455,450
2020-06-01	$38.12	$40.15	$37.22	$40.00	$40.00	653,340
2020-05-29	$36.00	$38.03	$35.25	$37.95	$37.95	511,703
2020-05-28	$37.57	$38.42	$35.52	$35.82	$35.82	429,249
2020-05-27	$37.25	$39.00	$34.16	$37.91	$37.91	726,255
2020-05-26	$39.91	$40.44	$37.29	$37.42	$37.42	394,470
2020-05-22	$39.37	$39.78	$38.30	$39.45	$39.45	222,051
2020-05-21	$39.71	$40.15	$37.36	$39.39	$39.39	350,862
2020-05-20	$41.07	$41.07	$38.91	$39.76	$39.76	298,687
2020-05-19	$41.05	$42.17	$40.13	$40.20	$40.20	385,480
2020-05-18	$40.90	$42.00	$39.50	$41.46	$41.46	559,684
2020-05-15	$38.27	$40.26	$37.58	$40.04	$40.04	560,325
2020-05-14	$37.63	$38.97	$36.56	$38.40	$38.40	270,453
2020-05-13	$38.84	$40.02	$35.65	$38.12	$38.12	419,703
2020-05-12	$39.00	$40.15	$38.35	$38.94	$38.94	591,578
2020-05-11	$38.93	$40.08	$38.19	$39.21	$39.21	600,574
2020-05-08	$36.48	$40.39	$35.48	$39.13	$39.13	532,627
2020-05-07	$38.43	$39.33	$36.31	$36.67	$36.67	584,478
2020-05-06	$34.42	$40.00	$34.17	$37.22	$37.22	788,651
2020-05-05	$33.25	$34.90	$33.04	$33.74	$33.74	329,309
2020-05-04	$31.22	$32.94	$31.01	$32.93	$32.93	277,819
2020-05-01	$32.13	$33.32	$29.56	$31.24	$31.24	413,293
2020-04-30	$32.89	$34.91	$32.10	$32.71	$32.71	468,195
2020-04-29	$33.10	$34.88	$32.43	$33.00	$33.00	409,910
2020-04-28	$33.64	$35.00	$32.13	$32.47	$32.47	476,960
2020-04-27	$32.73	$33.47	$31.89	$33.16	$33.16	396,255
2020-04-24	$31.77	$32.55	$31.02	$32.27	$32.27	319,510
2020-04-23	$33.08	$33.54	$31.52	$31.71	$31.71	308,023
2020-04-22	$32.50	$33.83	$31.93	$32.96	$32.96	309,337
2020-04-21	$32.57	$32.89	$30.31	$31.60	$31.60	399,447
2020-04-20	$30.39	$34.68	$30.36	$32.10	$32.10	500,232
2020-04-17	$30.62	$31.30	$29.78	$30.91	$30.91	306,824
2020-04-16	$27.93	$30.78	$27.93	$29.84	$29.84	352,299
2020-04-15	$26.93	$28.47	$26.00	$27.80	$27.80	297,996
2020-04-14	$27.25	$28.57	$26.45	$27.34	$27.34	444,686
2020-04-13	$26.88	$27.45	$25.72	$26.51	$26.51	367,597
2020-04-09	$26.86	$28.45	$26.26	$26.90	$26.90	320,873
2020-04-08	$26.60	$27.54	$26.10	$27.43	$27.43	486,331
2020-04-07	$30.08	$30.89	$26.12	$26.40	$26.40	408,441
2020-04-06	$31.20	$31.37	$28.25	$29.73	$29.73	416,985
2020-04-03	$30.23	$30.69	$28.64	$30.04	$30.04	419,895
2020-04-02	$27.84	$29.78	$26.47	$29.76	$29.76	487,502
2020-04-01	$29.54	$30.85	$27.94	$28.09	$28.09	601,621
2020-03-31	$32.08	$33.06	$29.37	$30.58	$30.58	361,244
2020-03-30	$30.95	$34.02	$30.04	$32.20	$32.20	763,478
2020-03-27	$29.73	$31.00	$29.40	$30.00	$30.00	331,213
2020-03-26	$28.95	$30.96	$28.83	$30.25	$30.25	380,420
2020-03-25	$26.76	$27.99	$25.94	$27.75	$27.75	433,538
2020-03-24	$24.95	$26.74	$24.95	$26.74	$26.74	389,281
2020-03-23	$24.36	$24.64	$21.53	$24.16	$24.16	441,469
2020-03-20	$23.03	$24.50	$22.00	$23.97	$23.97	1,064,960
2020-03-19	$19.68	$22.80	$19.68	$22.67	$22.67	750,119
2020-03-18	$21.57	$22.36	$19.50	$19.71	$19.71	824,493
2020-03-17	$20.15	$23.05	$18.52	$22.38	$22.38	887,422
2020-03-16	$22.00	$24.22	$19.75	$19.75	$19.75	738,737
2020-03-13	$25.00	$26.22	$23.12	$25.60	$25.60	660,132
2020-03-12	$28.00	$28.00	$23.01	$24.06	$24.06	919,331
2020-03-11	$30.32	$31.81	$27.65	$28.20	$28.20	817,670
2020-03-10	$34.30	$34.88	$29.38	$30.71	$30.71	635,882
2020-03-09	$33.00	$34.40	$30.34	$33.46	$33.46	731,763
2020-03-06	$33.05	$35.91	$33.05	$35.15	$35.15	734,806
2020-03-05	$32.67	$34.82	$32.64	$33.73	$33.73	494,207
2020-03-04	$33.16	$34.27	$32.35	$33.16	$33.16	546,248
2020-03-03	$31.99	$32.90	$31.65	$32.58	$32.58	538,534
2020-03-02	$31.04	$32.84	$30.73	$32.16	$32.16	506,795
2020-02-28	$29.31	$31.07	$29.31	$30.62	$30.62	809,148
2020-02-27	$30.14	$32.55	$29.13	$30.28	$30.28	514,830
2020-02-26	$31.88	$32.87	$30.10	$30.72	$30.72	558,965
2020-02-25	$33.23	$34.03	$31.50	$31.70	$31.70	711,390
2020-02-24	$32.66	$35.65	$31.01	$33.03	$33.03	1,063,311
2020-02-21	$32.94	$34.25	$32.04	$33.05	$33.05	697,103
2020-02-20	$30.14	$33.79	$29.79	$33.13	$33.13	3,642,082
2020-02-19	$29.13	$29.94	$27.70	$28.44	$28.44	1,046,444
2020-02-18	$29.95	$31.36	$29.91	$30.56	$30.56	324,802
2020-02-14	$30.22	$30.40	$29.48	$30.20	$30.20	473,900
2020-02-13	$31.08	$31.35	$29.81	$30.23	$30.23	339,945
2020-02-12	$30.06	$31.88	$30.00	$30.94	$30.94	548,157
2020-02-11	$32.02	$32.30	$30.32	$30.50	$30.50	599,574
2020-02-10	$32.05	$33.50	$31.50	$32.59	$32.59	521,792
2020-02-07	$30.01	$33.43	$30.00	$32.46	$32.46	1,731,936
2020-02-06	$26.83	$31.32	$26.43	$31.11	$31.11	1,457,317
2020-02-05	$26.31	$26.97	$25.29	$26.75	$26.75	400,989
2020-02-04	$25.89	$26.84	$25.64	$26.20	$26.20	573,156
2020-02-03	$24.80	$25.65	$24.80	$25.58	$25.58	730,538
2020-01-31	$23.89	$25.04	$23.62	$24.84	$24.84	352,278
2020-01-30	$24.07	$24.34	$23.61	$24.05	$24.05	238,005
2020-01-29	$24.00	$24.65	$23.73	$24.41	$24.41	288,501
2020-01-28	$23.21	$24.18	$22.69	$23.87	$23.87	336,517
2020-01-27	$21.54	$23.00	$21.01	$23.00	$23.00	397,998
2020-01-24	$21.84	$22.28	$20.82	$21.65	$21.65	262,051
2020-01-23	$22.71	$22.71	$21.57	$21.80	$21.80	448,104
2020-01-22	$22.09	$23.61	$21.77	$22.91	$22.91	477,005
2020-01-21	$23.34	$23.77	$22.00	$22.13	$22.13	225,238
2020-01-17	$22.80	$23.90	$22.65	$22.74	$22.74	195,268
2020-01-16	$23.00	$23.74	$21.94	$23.00	$23.00	811,352
2020-01-15	$21.48	$24.53	$21.48	$23.50	$23.50	1,785,348
2020-01-14	$21.10	$21.98	$20.81	$21.48	$21.48	177,277
2020-01-13	$21.18	$21.33	$20.16	$21.15	$21.15	231,025
2020-01-10	$21.32	$22.21	$21.05	$21.14	$21.14	557,118
2020-01-09	$21.41	$21.62	$21.01	$21.23	$21.23	295,710
2020-01-08	$21.52	$21.93	$21.14	$21.23	$21.23	296,040
2020-01-07	$22.47	$22.47	$21.30	$21.46	$21.46	297,553
2020-01-06	$20.69	$22.44	$20.17	$22.34	$22.34	340,992
2020-01-03	$20.58	$21.06	$20.05	$20.89	$20.89	269,404
2020-01-02	$21.22	$21.22	$20.19	$20.85	$20.85	290,458
2019-12-31	$21.01	$21.33	$20.76	$21.00	$21.00	752,272
2019-12-30	$22.08	$22.10	$20.93	$21.07	$21.07	536,476
2019-12-27	$23.05	$23.05	$21.81	$22.04	$22.04	227,142
2019-12-26	$24.23	$24.23	$22.72	$22.90	$22.90	186,465
2019-12-24	$23.88	$24.27	$23.21	$24.15	$24.15	96,580
2019-12-23	$24.00	$24.24	$22.54	$23.95	$23.95	231,998
2019-12-20	$23.96	$24.39	$22.93	$23.75	$23.75	960,406
2019-12-19	$24.98	$25.43	$23.81	$23.89	$23.89	681,291
2019-12-18	$24.95	$25.83	$24.17	$25.65	$25.65	827,627
2019-12-17	$26.38	$26.38	$24.80	$25.97	$25.97	554,486
2019-12-16	$26.91	$27.22	$26.26	$26.48	$26.48	301,585
2019-12-13	$26.37	$28.23	$25.89	$26.48	$26.48	414,746
2019-12-12	$24.03	$27.00	$24.03	$26.18	$26.18	685,651
2019-12-11	$25.50	$26.52	$25.28	$26.00	$26.00	326,015
2019-12-10	$24.26	$25.23	$24.08	$25.02	$25.02	195,095
2019-12-09	$24.80	$25.23	$23.71	$24.52	$24.52	211,946
2019-12-06	$23.25	$24.87	$23.16	$24.74	$24.74	190,779
2019-12-05	$23.57	$23.59	$22.73	$23.34	$23.34	162,561
2019-12-04	$22.84	$23.81	$22.56	$23.49	$23.49	172,439
2019-12-03	$22.62	$23.24	$22.55	$22.74	$22.74	208,590
2019-12-02	$23.81	$23.88	$22.35	$23.00	$23.00	190,791
2019-11-29	$23.39	$23.90	$23.18	$23.83	$23.83	55,017
2019-11-27	$23.30	$23.78	$23.03	$23.41	$23.41	188,511
2019-11-26	$23.22	$24.09	$22.58	$23.21	$23.21	202,736
2019-11-25	$23.16	$23.32	$22.66	$23.29	$23.29	180,617
2019-11-22	$22.87	$23.55	$22.21	$22.98	$22.98	142,644
2019-11-21	$22.64	$22.83	$21.78	$22.70	$22.70	188,038
2019-11-20	$21.69	$23.45	$21.69	$22.85	$22.85	304,696
2019-11-19	$21.20	$21.89	$20.76	$21.69	$21.69	197,049
2019-11-18	$21.76	$21.76	$20.45	$21.01	$21.01	184,080
2019-11-15	$21.49	$21.93	$21.10	$21.86	$21.86	123,091
2019-11-14	$21.63	$21.74	$20.94	$21.28	$21.28	135,463
2019-11-13	$22.11	$22.46	$21.21	$21.69	$21.69	101,705
2019-11-12	$21.81	$22.65	$21.73	$22.17	$22.17	144,047
2019-11-11	$22.27	$22.49	$21.61	$21.77	$21.77	132,972
2019-11-08	$21.60	$22.36	$20.75	$22.36	$22.36	206,828
2019-11-07	$21.76	$23.13	$21.28	$21.51	$21.51	254,980
2019-11-06	$22.98	$23.09	$21.57	$21.69	$21.69	215,152
2019-11-05	$24.72	$24.73	$22.75	$22.98	$22.98	129,724
2019-11-04	$25.58	$25.72	$24.53	$24.58	$24.58	139,373
2019-11-01	$24.06	$25.46	$23.81	$25.33	$25.33	223,174
2019-10-31	$24.46	$25.03	$23.65	$23.82	$23.82	263,319
2019-10-30	$24.52	$25.00	$23.79	$24.46	$24.46	126,812
2019-10-29	$25.05	$25.80	$24.35	$24.53	$24.53	160,698
2019-10-28	$24.27	$25.44	$24.16	$25.03	$25.03	174,594
2019-10-25	$23.29	$24.26	$22.59	$24.21	$24.21	191,835
2019-10-24	$22.99	$23.48	$22.20	$23.33	$23.33	178,501
2019-10-23	$23.68	$23.76	$22.67	$22.73	$22.73	195,477
2019-10-22	$24.32	$24.38	$23.27	$23.71	$23.71	241,013
2019-10-21	$23.69	$24.50	$23.17	$24.14	$24.14	188,672
2019-10-18	$24.49	$24.83	$22.91	$23.64	$23.64	171,352
2019-10-17	$24.53	$25.75	$24.43	$24.75	$24.75	300,637
2019-10-16	$23.44	$24.62	$23.16	$24.40	$24.40	413,718
2019-10-15	$22.82	$23.77	$22.26	$23.44	$23.44	210,559
2019-10-14	$22.47	$23.38	$21.51	$22.90	$22.90	225,551
2019-10-11	$22.82	$23.00	$22.32	$22.66	$22.66	298,822
2019-10-10	$22.20	$22.70	$21.90	$22.32	$22.32	141,980
2019-10-09	$22.50	$22.80	$21.60	$22.28	$22.28	243,791
2019-10-08	$22.05	$22.50	$21.25	$22.16	$22.16	235,166
2019-10-07	$22.37	$22.71	$22.00	$22.40	$22.40	203,141
2019-10-04	$23.98	$24.30	$22.05	$22.51	$22.51	386,071
2019-10-03	$23.54	$24.21	$22.54	$23.95	$23.95	184,454
2019-10-02	$22.47	$23.51	$21.44	$23.15	$23.15	231,112
2019-10-01	$24.01	$24.36	$22.26	$22.59	$22.59	243,987
2019-09-30	$23.85	$24.01	$23.08	$23.88	$23.88	282,163
2019-09-27	$24.27	$24.50	$23.59	$23.72	$23.72	224,223
2019-09-26	$25.48	$25.48	$24.26	$24.35	$24.35	241,150
2019-09-25	$25.92	$26.22	$25.41	$25.54	$25.54	185,672
2019-09-24	$27.05	$27.30	$25.63	$25.95	$25.95	252,249
2019-09-23	$27.87	$28.06	$26.85	$27.09	$27.09	121,987
2019-09-20	$27.72	$28.76	$27.21	$28.00	$28.00	646,603
2019-09-19	$29.93	$30.14	$27.75	$27.78	$27.78	219,244
2019-09-18	$30.07	$30.56	$28.85	$29.81	$29.81	233,625
2019-09-17	$30.17	$30.57	$28.97	$30.01	$30.01	240,839
2019-09-16	$29.74	$30.38	$29.62	$30.27	$30.27	285,270
2019-09-13	$29.06	$30.00	$28.80	$29.88	$29.88	386,786
2019-09-12	$28.75	$29.39	$28.20	$28.90	$28.90	323,068
2019-09-11	$27.78	$29.54	$27.78	$28.97	$28.97	265,075
2019-09-10	$27.00	$27.96	$25.69	$27.69	$27.69	277,156
2019-09-09	$28.57	$29.00	$26.82	$27.12	$27.12	286,776
2019-09-06	$27.89	$29.36	$27.34	$28.57	$28.57	197,853
2019-09-05	$27.53	$28.91	$27.05	$27.88	$27.88	188,911
2019-09-04	$27.97	$27.97	$26.66	$27.37	$27.37	198,388
2019-09-03	$28.63	$30.14	$27.38	$27.68	$27.68	328,336
2019-08-30	$29.21	$29.42	$28.54	$29.03	$29.03	173,228
2019-08-29	$30.11	$30.12	$28.84	$29.07	$29.07	173,172
2019-08-28	$28.35	$30.25	$28.34	$29.86	$29.86	172,147
2019-08-27	$28.34	$28.75	$27.14	$28.32	$28.32	189,791
2019-08-26	$28.31	$28.55	$27.29	$28.20	$28.20	119,488
2019-08-23	$28.59	$29.23	$27.93	$28.07	$28.07	155,525
2019-08-22	$30.38	$30.79	$28.47	$28.79	$28.79	256,721
2019-08-21	$30.72	$31.97	$30.61	$30.69	$30.69	216,536
2019-08-20	$30.03	$31.10	$29.70	$30.72	$30.72	145,438
2019-08-19	$29.97	$30.97	$29.93	$30.34	$30.34	89,958
2019-08-16	$28.99	$29.84	$28.70	$29.65	$29.65	120,908
2019-08-15	$29.04	$29.62	$28.30	$28.81	$28.81	129,801
2019-08-14	$28.62	$29.45	$27.86	$29.06	$29.06	178,803
2019-08-13	$27.91	$29.48	$27.78	$29.24	$29.24	164,155
2019-08-12	$29.20	$29.85	$27.87	$28.03	$28.03	130,890
2019-08-09	$29.67	$30.15	$28.92	$29.21	$29.21	173,078
2019-08-08	$27.85	$29.89	$27.04	$29.58	$29.58	206,210
2019-08-07	$29.40	$29.40	$26.91	$27.58	$27.58	212,149
2019-08-06	$29.19	$30.27	$27.99	$29.75	$29.75	326,651
2019-08-05	$29.41	$30.27	$27.35	$28.70	$28.70	344,303
2019-08-02	$31.92	$33.41	$28.86	$29.95	$29.95	449,306
2019-08-01	$33.50	$33.50	$30.77	$32.44	$32.44	662,858
2019-07-31	$34.26	$35.95	$33.12	$33.72	$33.72	619,343
2019-07-30	$33.80	$34.20	$33.24	$33.99	$33.99	194,002
2019-07-29	$32.49	$34.38	$32.46	$33.98	$33.98	287,328
2019-07-26	$32.14	$32.74	$31.77	$32.60	$32.60	397,535
2019-07-25	$32.00	$32.18	$31.71	$31.99	$31.99	407,372
2019-07-24	$30.45	$32.02	$30.07	$31.99	$31.99	221,837
2019-07-23	$32.00	$32.00	$29.91	$30.41	$30.41	379,810
2019-07-22	$30.00	$32.21	$29.81	$31.78	$31.78	560,078
2019-07-19	$29.90	$30.37	$29.90	$30.26	$30.26	138,446
2019-07-18	$30.00	$30.27	$29.74	$30.06	$30.06	221,409
2019-07-17	$29.50	$30.25	$29.50	$30.13	$30.13	315,737
2019-07-16	$29.25	$30.09	$28.70	$29.67	$29.67	225,626
2019-07-15	$28.60	$29.32	$28.50	$29.03	$29.03	260,132
2019-07-12	$27.96	$29.11	$27.74	$28.57	$28.57	195,858
2019-07-11	$27.50	$28.25	$27.02	$27.78	$27.78	337,149
2019-07-10	$28.05	$28.49	$27.02	$27.59	$27.59	167,042
2019-07-09	$27.16	$27.90	$27.01	$27.85	$27.85	284,379
2019-07-08	$28.32	$28.40	$27.15	$27.16	$27.16	376,942
2019-07-05	$29.12	$29.12	$28.09	$28.41	$28.41	136,318
2019-07-03	$29.52	$29.57	$28.78	$29.22	$29.22	250,553
2019-07-02	$29.64	$30.20	$28.95	$29.19	$29.19	463,569
2019-07-01	$29.31	$30.43	$29.31	$29.61	$29.61	339,733
2019-06-28	$28.26	$29.41	$28.20	$29.01	$29.01	2,638,697
2019-06-27	$28.85	$29.58	$28.08	$28.14	$28.14	182,572
2019-06-26	$29.64	$29.93	$27.09	$28.85	$28.85	279,042
2019-06-25	$29.30	$29.78	$29.03	$29.40	$29.40	227,987
2019-06-24	$30.00	$30.00	$29.06	$29.45	$29.45	526,487
2019-06-21	$29.61	$30.50	$29.00	$30.08	$30.08	812,437
2019-06-20	$29.94	$30.28	$28.95	$29.97	$29.97	259,262
2019-06-19	$27.18	$29.67	$27.08	$29.26	$29.26	485,449
2019-06-18	$25.75	$27.79	$25.30	$27.46	$27.46	332,906
2019-06-17	$24.96	$26.35	$24.84	$25.45	$25.45	318,000
2019-06-14	$23.55	$24.92	$23.32	$24.75	$24.75	236,842
2019-06-13	$23.82	$24.01	$23.24	$23.44	$23.44	184,015
2019-06-12	$24.64	$24.92	$23.19	$23.54	$23.54	255,597
2019-06-11	$25.70	$25.70	$23.59	$24.71	$24.71	245,562
2019-06-10	$26.02	$26.05	$25.25	$25.73	$25.73	173,953
2019-06-07	$25.84	$26.23	$25.47	$26.00	$26.00	248,668
2019-06-06	$23.88	$25.88	$23.57	$25.62	$25.62	191,664
2019-06-05	$25.05	$25.39	$23.07	$23.87	$23.87	272,825
2019-06-04	$26.42	$26.42	$24.29	$24.92	$24.92	353,278
2019-06-03	$26.12	$26.52	$24.71	$25.81	$25.81	241,112
2019-05-31	$26.89	$26.89	$25.69	$25.81	$25.81	318,565
2019-05-30	$25.89	$26.77	$25.54	$26.66	$26.66	188,325
2019-05-29	$25.03	$25.95	$24.66	$25.80	$25.80	149,878
2019-05-28	$26.00	$26.24	$24.63	$25.34	$25.34	255,352
2019-05-24	$26.05	$26.27	$25.69	$25.99	$25.99	118,042
2019-05-23	$26.22	$26.40	$25.15	$25.82	$25.82	136,327
2019-05-22	$26.00	$26.57	$25.57	$26.19	$26.19	120,514
2019-05-21	$25.36	$26.61	$25.30	$26.05	$26.05	577,687
2019-05-20	$25.23	$25.88	$24.33	$25.29	$25.29	327,882
2019-05-17	$24.06	$26.47	$23.95	$25.61	$25.61	1,127,011
2019-05-16	$24.74	$25.29	$24.06	$24.34	$24.34	500,903
2019-05-15	$22.77	$24.69	$22.77	$24.39	$24.39	389,903
2019-05-14	$23.83	$24.27	$22.50	$23.05	$23.05	416,384
2019-05-13	$21.37	$24.00	$21.37	$23.83	$23.83	557,437
2019-05-10	$22.50	$22.97	$21.32	$22.07	$22.07	301,735
2019-05-09	$21.00	$23.76	$20.30	$22.82	$22.82	1,731,794
2019-05-08	$21.51	$23.11	$21.10	$21.81	$21.81	432,892
2019-05-07	$23.50	$23.54	$21.26	$21.74	$21.74	299,460
2019-05-06	$24.45	$24.94	$24.05	$24.35	$24.35	153,436
2019-05-03	$24.23	$25.60	$24.23	$25.04	$25.04	364,585
2019-05-02	$24.50	$25.84	$23.95	$24.24	$24.24	251,187
2019-05-01	$25.40	$25.88	$23.54	$25.00	$25.00	373,733
2019-04-30	$27.93	$28.51	$23.57	$23.66	$23.66	455,606
2019-04-29	$30.12	$30.92	$27.26	$27.74	$27.74	359,454
2019-04-26	$33.07	$34.33	$30.55	$30.91	$30.91	185,264
2019-04-25	$33.30	$34.10	$32.71	$33.09	$33.09	100,136
2019-04-24	$32.87	$33.53	$32.09	$33.20	$33.20	119,587
2019-04-23	$30.71	$33.05	$30.36	$32.86	$32.86	174,332
2019-04-22	$30.24	$32.00	$29.46	$30.34	$30.34	98,339
2019-04-18	$28.35	$30.11	$27.79	$29.85	$29.85	123,292
2019-04-17	$28.10	$29.10	$27.51	$28.43	$28.43	152,091
2019-04-16	$28.77	$28.77	$27.31	$28.15	$28.15	95,984
2019-04-15	$28.00	$29.00	$27.34	$28.60	$28.60	160,040
2019-04-12	$28.20	$28.49	$27.05	$27.96	$27.96	71,015
2019-04-11	$27.66	$28.20	$26.46	$27.98	$27.98	63,302
2019-04-10	$27.78	$28.77	$26.25	$28.18	$28.18	143,560
2019-04-09	$25.73	$27.71	$24.90	$27.41	$27.41	187,277
2019-04-08	$25.21	$26.59	$24.37	$25.74	$25.74	97,244
2019-04-05	$24.66	$25.43	$23.98	$25.00	$25.00	30,327
2019-04-04	$26.00	$26.00	$23.83	$24.76	$24.76	80,363
2019-04-03	$25.90	$26.45	$24.73	$26.12	$26.12	64,291
2019-04-02	$24.45	$27.40	$24.39	$25.63	$25.63	224,780
2019-04-01	$23.48	$24.54	$22.66	$24.20	$24.20	49,338
2019-03-29	$22.77	$23.40	$22.20	$23.18	$23.18	72,849
2019-03-28	$22.23	$22.88	$21.50	$22.45	$22.45	25,308
2019-03-27	$21.91	$22.18	$21.17	$21.80	$21.80	41,318
2019-03-26	$22.60	$23.18	$21.10	$21.92	$21.92	78,918
2019-03-25	$22.00	$22.24	$21.06	$22.00	$22.00	52,234
2019-03-22	$23.00	$23.19	$21.50	$22.03	$22.03	40,923
2019-03-21	$23.22	$24.14	$21.86	$23.41	$23.41	63,665
2019-03-20	$22.03	$24.65	$21.76	$23.28	$23.28	64,731
2019-03-19	$21.86	$22.21	$21.68	$21.87	$21.87	52,598
2019-03-18	$21.90	$22.19	$21.77	$21.87	$21.87	47,601
2019-03-15	$21.45	$22.17	$21.24	$21.88	$21.88	62,023
2019-03-14	$20.75	$21.80	$20.75	$21.44	$21.44	22,741
2019-03-13	$21.65	$21.96	$21.02	$21.06	$21.06	18,911
2019-03-12	$21.83	$22.13	$21.22	$21.51	$21.51	25,641
2019-03-11	$21.18	$21.96	$21.06	$21.74	$21.74	14,702
2019-03-08	$21.29	$21.62	$21.00	$21.06	$21.06	17,769
2019-03-07	$21.10	$21.96	$20.62	$21.45	$21.45	24,756
2019-03-06	$21.26	$22.00	$20.67	$21.03	$21.03	43,364
2019-03-05	$21.81	$22.20	$21.48	$21.85	$21.85	65,702
2019-03-04	$22.28	$22.28	$20.65	$21.81	$21.81	105,779
2019-03-01	$22.10	$22.10	$21.50	$21.99	$21.99	67,723
2019-02-28	$22.00	$22.07	$21.59	$21.77	$21.77	46,160
2019-02-27	$21.83	$22.40	$21.55	$21.96	$21.96	63,601
2019-02-26	$21.72	$22.24	$21.72	$21.84	$21.84	94,023
2019-02-25	$21.57	$22.29	$21.56	$21.71	$21.71	55,826
2019-02-22	$22.06	$22.36	$21.12	$21.38	$21.38	43,368
2019-02-21	$22.44	$22.44	$21.69	$22.00	$22.00	61,317
2019-02-20	$22.13	$22.87	$21.98	$22.49	$22.49	48,587
2019-02-19	$22.80	$23.08	$21.79	$22.15	$22.15	25,354
2019-02-15	$22.56	$23.54	$22.43	$22.94	$22.94	67,738
2019-02-14	$21.52	$22.68	$21.35	$22.41	$22.41	36,218
2019-02-13	$20.04	$21.97	$19.64	$21.63	$21.63	72,780
2019-02-12	$20.83	$21.50	$19.75	$19.95	$19.95	124,977
2019-02-11	$20.48	$21.48	$20.11	$20.67	$20.67	57,197
2019-02-08	$20.67	$22.35	$19.69	$20.52	$20.52	114,586
2019-02-07	$22.32	$23.17	$20.45	$21.53	$21.53	89,988
2019-02-06	$22.60	$23.95	$22.00	$22.61	$22.61	132,768
2019-02-05	$23.15	$23.30	$22.50	$22.59	$22.59	37,585
2019-02-04	$23.06	$23.66	$23.04	$23.19	$23.19	23,356
2019-02-01	$23.13	$23.75	$22.57	$23.05	$23.05	31,565
2019-01-31	$23.23	$24.99	$22.80	$23.13	$23.13	98,695
2019-01-30	$23.05	$23.98	$22.26	$23.29	$23.29	35,220
2019-01-29	$23.33	$23.50	$21.50	$23.06	$23.06	82,276
2019-01-28	$23.12	$23.37	$22.58	$23.32	$23.32	37,390
2019-01-25	$22.90	$24.88	$22.54	$23.17	$23.17	77,476
2019-01-24	$21.62	$22.92	$21.39	$22.64	$22.64	47,858
2019-01-23	$21.87	$23.07	$21.25	$21.66	$21.66	34,391
2019-01-22	$22.64	$22.92	$21.82	$21.83	$21.83	38,055
2019-01-18	$23.05	$23.22	$20.74	$22.66	$22.66	81,081
2019-01-17	$23.42	$23.65	$22.50	$23.07	$23.07	87,930
2019-01-16	$22.72	$23.93	$22.37	$23.55	$23.55	109,299
2019-01-15	$23.26	$23.26	$21.43	$22.51	$22.51	145,251
2019-01-14	$24.00	$24.00	$22.83	$23.22	$23.22	55,613
2019-01-11	$25.24	$25.24	$23.22	$24.09	$24.09	87,256
2019-01-10	$27.05	$27.05	$25.00	$25.39	$25.39	110,353
2019-01-09	$27.13	$27.49	$25.35	$27.21	$27.21	57,811
2019-01-08	$27.26	$27.99	$26.58	$27.09	$27.09	120,118
2019-01-07	$25.96	$28.85	$25.44	$27.10	$27.10	219,565
2019-01-04	$23.06	$25.95	$22.06	$25.86	$25.86	151,105
2019-01-03	$24.25	$24.38	$22.28	$22.91	$22.91	139,388
2019-01-02	$22.73	$24.53	$21.50	$24.46	$24.46	135,549
2018-12-31	$22.24	$23.24	$21.61	$23.09	$23.09	98,081
2018-12-28	$20.86	$22.66	$20.85	$22.03	$22.03	88,722
2018-12-27	$20.24	$21.05	$19.01	$20.96	$20.96	91,402
2018-12-26	$17.44	$20.56	$17.11	$20.44	$20.44	111,744
2018-12-24	$16.25	$17.33	$14.56	$17.32	$17.32	66,531
2018-12-21	$17.88	$18.00	$13.99	$16.30	$16.30	815,890
2018-12-20	$18.67	$19.45	$15.50	$17.35	$17.35	331,857
2018-12-19	$19.30	$20.26	$18.15	$19.54	$19.54	214,440
2018-12-18	$20.22	$21.84	$18.77	$19.11	$19.11	132,578
2018-12-17	$20.63	$20.63	$18.02	$20.13	$20.13	220,044
2018-12-14	$21.93	$21.93	$20.49	$20.64	$20.64	79,407
2018-12-13	$22.06	$23.26	$20.78	$22.04	$22.04	202,293
2018-12-12	$23.18	$23.90	$21.42	$21.95	$21.95	269,439
2018-12-11	$24.49	$25.48	$22.40	$23.00	$23.00	224,949
2018-12-10	$28.60	$30.11	$22.99	$24.00	$24.00	386,189
2018-12-07	$31.10	$33.41	$27.02	$28.55	$28.55	213,879
2018-12-06	$29.76	$34.46	$28.83	$31.08	$31.08	354,627
2018-12-04	$27.85	$33.72	$27.23	$29.85	$29.85	433,918
2018-12-03	$27.11	$32.16	$26.50	$27.53	$27.53	360,244
2018-11-30	$25.29	$27.17	$24.30	$26.46	$26.46	150,130
2018-11-29	$23.20	$25.77	$22.20	$25.50	$25.50	78,797
2018-11-28	$23.15	$25.84	$21.85	$23.38	$23.38	126,533
2018-11-27	$25.32	$26.20	$22.91	$23.15	$23.15	115,440
2018-11-26	$26.00	$28.60	$25.21	$25.52	$25.52	166,447
2018-11-23	$25.33	$26.47	$25.02	$25.99	$25.99	62,957
2018-11-21	$24.31	$26.50	$23.43	$25.45	$25.45	100,444
2018-11-20	$26.62	$26.88	$22.28	$24.05	$24.05	235,599
2018-11-19	$28.00	$28.00	$23.65	$26.66	$26.66	314,264
2018-11-16	$25.54	$29.21	$24.64	$28.10	$28.10	204,446
2018-11-15	$24.57	$25.90	$22.76	$25.71	$25.71	163,875
2018-11-14	$24.68	$25.80	$23.83	$24.59	$24.59	130,382
2018-11-13	$22.48	$24.78	$21.13	$24.38	$24.38	149,143
2018-11-12	$26.00	$26.05	$19.41	$22.52	$22.52	315,423
2018-11-09	$19.55	$25.90	$19.20	$25.00	$25.00	376,368
2018-11-08	$16.46	$19.59	$16.15	$19.00	$19.00	198,115
2018-11-07	$16.17	$16.58	$15.25	$16.03	$16.03	194,620
2018-11-06	$14.16	$16.11	$14.16	$15.83	$15.83	146,539
2018-11-05	$14.00	$14.99	$13.90	$14.30	$14.30	130,341
2018-11-02	$14.00	$14.14	$13.76	$14.00	$14.00	432,098
2018-11-01	$14.90	$14.90	$13.52	$14.10	$14.10	107,650
2018-10-31	$13.00	$14.25	$12.38	$14.00	$14.00	1,351,877

Twist Bioscience Corp (TWST) News Headlines

Ark Invest's Cathie Wood says the most underappreciated application of AI is health care

"I think the most underappreciated application of AI is health care. Health care is responsible for an incredible amount of storage," Wood said.

cnbc.com Feb. 4, 2025

Recent Twist Bioscience Corp (TWST) News

Similar Companies to Twist Bioscience Corp (TWST) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Twist Bioscience Corp (TWST) Exchange: NASDAQ