Beazer Homes USA Inc (BZH) Stock Profile

Data as of April 19, 2024

$28.22 ($-0.86) -2.96%

Beazer Homes USA Inc - Daily Information

Click for more stock information on Beazer Homes USA Inc.

Daily Information	Data
Date	April 19, 2024
Open	$28.87
Previous Close	$28.22
High	$29.05
Low	$28.21
Adjusted Open	$28.87
Previous Adjusted Close	$28.22
Adjusted High	$29.05
Adjusted Low	$28.21

Invest in Beazer Homes USA Inc (BZH)

Built to help smart investors invest smarter.

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

Join over 15 million registered users who invest on eToro.

Key People Beazer Homes USA Inc

Employee	Position
C. Christian Winkle	Independent Director
Allan P. Merrill	Chairman, President & Chief Executive Officer
David Ira Goldberg	Chief Financial Officer, Treasurer & Senior VP
Keith L. Belknap	Secretary, Executive VP & General Counsel
David J. Spitz	Independent Director
Lloyd E. Johnson	Independent Director
Norma Ann Provencio	Lead Independent Director
Elizabeth S. Acton	Independent Director
Peter M. Orser	Independent Director
Danny R. Shepherd	Independent Director

Company Profile Beazer Homes USA Inc

Exchange: NYSE

IPO Date: Feb. 23, 1994

Employees: 7,000

Sector: Consumer Cyclical

Industry: Residential Construction

Website: Beazer Homes USA Inc Website

Address: Beazer Homes Corporate Office 500 Northridge Parkway Suite 300 Sandy Springs, GA 30328

Historical Stock Data for Beazer Homes USA Inc (BZH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$28.87	$29.05	$28.21	$28.22	$28.22	293,581
2024-04-11	$28.86	$29.19	$28.60	$29.08	$29.08	295,097
2024-04-10	$29.50	$29.57	$28.39	$28.76	$28.76	589,813
2024-04-09	$31.00	$31.00	$30.17	$30.44	$30.44	288,655
2024-04-08	$31.09	$31.09	$30.54	$30.72	$30.72	202,159
2024-04-05	$30.87	$31.44	$30.85	$30.86	$30.86	485,819
2024-04-04	$32.42	$32.64	$30.98	$31.00	$31.00	228,381
2024-04-03	$31.12	$32.12	$31.12	$31.90	$31.90	203,410
2024-04-02	$31.92	$32.10	$30.65	$31.43	$31.43	290,156
2024-04-01	$32.87	$33.12	$32.21	$32.44	$32.44	179,597
2024-03-28	$31.95	$33.18	$31.95	$32.80	$32.80	266,796
2024-03-27	$31.58	$31.90	$31.27	$31.88	$31.88	173,694
2024-03-26	$31.60	$31.91	$31.18	$31.22	$31.22	128,566
2024-03-25	$31.51	$31.85	$31.31	$31.32	$31.32	184,760
2024-03-22	$32.07	$32.16	$31.45	$31.51	$31.51	130,154
2024-03-21	$32.01	$32.33	$31.82	$31.87	$31.87	262,351
2024-03-20	$30.12	$31.76	$29.97	$31.60	$31.60	180,572
2024-03-19	$29.30	$30.53	$29.30	$30.14	$30.14	230,892
2024-03-18	$29.72	$30.01	$29.12	$29.44	$29.44	191,970
2024-03-15	$29.50	$30.16	$29.18	$29.59	$29.59	525,384
2024-03-14	$31.44	$31.56	$29.34	$29.74	$29.74	409,223
2024-03-13	$31.04	$32.18	$31.04	$31.87	$31.87	235,767
2024-03-12	$30.74	$31.32	$30.04	$31.16	$31.16	295,527
2024-03-11	$30.92	$30.92	$30.21	$30.77	$30.77	220,003
2024-03-08	$30.99	$31.60	$30.59	$31.10	$31.10	203,077
2024-03-07	$30.49	$31.65	$30.49	$30.66	$30.66	240,986
2024-03-06	$30.33	$30.50	$29.85	$30.18	$30.18	230,434
2024-03-05	$30.98	$31.50	$29.77	$29.88	$29.88	261,716
2024-03-04	$32.39	$32.66	$31.13	$31.15	$31.15	546,859
2024-03-01	$31.30	$32.32	$30.81	$32.24	$32.24	259,295
2024-02-29	$30.81	$31.41	$30.59	$31.33	$31.33	348,584
2024-02-28	$29.94	$30.61	$29.85	$30.27	$30.27	302,770
2024-02-27	$29.83	$30.10	$29.37	$30.10	$30.10	387,296
2024-02-26	$29.33	$29.82	$29.33	$29.42	$29.42	224,241
2024-02-23	$29.25	$29.80	$29.22	$29.44	$29.44	164,240
2024-02-22	$29.28	$29.58	$29.02	$29.03	$29.03	274,521
2024-02-21	$29.15	$29.54	$28.96	$29.28	$29.28	196,184
2024-02-20	$28.80	$29.20	$28.51	$29.09	$29.09	237,427
2024-02-16	$29.83	$29.88	$29.28	$29.37	$29.37	304,542
2024-02-15	$30.01	$30.55	$29.81	$30.47	$30.47	248,927
2024-02-14	$29.58	$30.06	$28.92	$29.72	$29.72	354,247
2024-02-13	$29.34	$30.02	$28.89	$28.97	$28.97	359,410
2024-02-12	$29.53	$31.34	$29.53	$31.31	$31.31	534,096
2024-02-09	$29.49	$29.81	$29.11	$29.35	$29.35	523,004
2024-02-08	$28.60	$29.57	$28.51	$29.44	$29.44	322,484
2024-02-07	$29.17	$29.37	$28.35	$28.60	$28.60	408,969
2024-02-06	$29.24	$29.27	$28.63	$29.11	$29.11	649,517
2024-02-05	$29.64	$29.64	$28.73	$29.24	$29.24	585,857
2024-02-02	$28.75	$29.97	$27.42	$29.81	$29.81	1,330,096
2024-02-01	$32.11	$32.87	$31.42	$32.36	$32.36	312,324
2024-01-31	$32.52	$33.21	$31.75	$31.75	$31.75	327,612
2024-01-30	$32.57	$33.12	$32.44	$32.75	$32.75	201,415
2024-01-29	$31.82	$32.77	$31.82	$32.59	$32.59	234,974
2024-01-26	$31.92	$32.31	$31.49	$31.82	$31.82	187,198
2024-01-25	$31.59	$32.01	$31.26	$31.81	$31.81	239,026
2024-01-24	$31.99	$31.99	$30.36	$30.69	$30.69	336,205
2024-01-23	$32.68	$32.96	$31.39	$31.39	$31.39	336,001
2024-01-22	$32.74	$33.45	$32.51	$33.25	$33.25	346,434
2024-01-19	$32.87	$32.95	$31.37	$32.39	$32.39	399,047
2024-01-18	$31.68	$32.68	$31.66	$32.66	$32.66	636,693
2024-01-17	$30.70	$31.18	$30.56	$31.15	$31.15	207,642
2024-01-16	$31.26	$31.48	$30.91	$31.30	$31.30	255,755
2024-01-12	$32.84	$32.84	$31.42	$31.76	$31.76	168,557
2024-01-11	$31.85	$32.18	$31.35	$32.16	$32.16	230,702
2024-01-10	$31.70	$32.32	$31.48	$32.21	$32.21	245,756
2024-01-09	$31.28	$31.70	$31.10	$31.49	$31.49	230,963
2024-01-08	$31.44	$32.35	$31.32	$31.77	$31.77	315,662
2024-01-05	$31.05	$32.00	$30.83	$31.15	$31.15	464,796
2024-01-04	$31.75	$32.09	$31.28	$31.34	$31.34	258,584
2024-01-03	$32.26	$32.36	$31.55	$31.62	$31.62	290,751
2024-01-02	$33.22	$33.47	$32.50	$33.11	$33.11	254,799
2023-12-29	$33.81	$34.35	$33.59	$33.79	$33.79	427,267
2023-12-28	$33.93	$34.45	$33.79	$34.13	$34.13	253,162
2023-12-27	$34.00	$34.18	$33.55	$33.98	$33.98	322,180
2023-12-26	$33.80	$34.21	$33.44	$33.99	$33.99	226,843
2023-12-22	$33.60	$34.06	$33.31	$33.51	$33.51	347,518
2023-12-21	$33.45	$33.78	$32.94	$33.38	$33.38	252,421
2023-12-20	$32.80	$33.88	$32.44	$33.02	$33.02	486,119
2023-12-19	$31.56	$33.00	$31.48	$32.80	$32.80	354,260
2023-12-18	$31.32	$31.32	$30.42	$31.10	$31.10	408,817
2023-12-15	$32.38	$32.73	$31.40	$31.40	$31.40	844,996
2023-12-14	$31.20	$33.25	$31.20	$33.02	$33.02	705,261
2023-12-13	$29.39	$30.49	$28.20	$30.33	$30.33	599,694
2023-12-12	$29.45	$29.66	$29.17	$29.22	$29.22	324,656
2023-12-11	$29.87	$29.87	$28.92	$29.36	$29.36	350,285
2023-12-08	$29.13	$30.21	$29.09	$29.88	$29.88	286,535
2023-12-07	$28.63	$29.47	$28.53	$29.24	$29.24	396,465
2023-12-06	$28.48	$29.22	$28.44	$28.55	$28.55	435,585
2023-12-05	$27.77	$28.30	$27.48	$27.96	$27.96	432,987
2023-12-04	$27.24	$27.85	$27.05	$27.80	$27.80	385,308
2023-12-01	$26.45	$27.51	$26.25	$27.40	$27.40	479,751
2023-11-30	$26.70	$26.70	$26.00	$26.31	$26.31	442,624
2023-11-29	$26.38	$27.43	$26.30	$26.85	$26.85	580,339
2023-11-28	$25.83	$26.35	$25.74	$25.82	$25.82	743,254
2023-11-27	$25.74	$26.01	$25.53	$25.93	$25.93	435,358
2023-11-24	$26.36	$26.36	$25.65	$25.83	$25.83	241,718
2023-11-22	$26.93	$27.59	$26.15	$26.29	$26.29	464,493
2023-11-21	$26.49	$27.30	$26.20	$26.82	$26.82	712,620
2023-11-20	$27.01	$27.06	$26.55	$26.66	$26.66	689,742
2023-11-17	$30.50	$30.75	$26.52	$27.17	$27.17	1,475,229
2023-11-16	$30.50	$30.80	$30.09	$30.24	$30.24	366,901
2023-11-15	$31.02	$31.32	$30.32	$30.50	$30.50	464,846
2023-11-14	$29.68	$31.32	$29.68	$31.19	$31.19	566,758
2023-11-13	$28.79	$28.90	$28.32	$28.44	$28.44	227,311
2023-11-10	$28.16	$29.09	$28.12	$29.07	$29.07	221,829
2023-11-09	$28.61	$28.90	$27.85	$27.95	$27.95	208,777
2023-11-08	$28.59	$28.75	$28.22	$28.47	$28.47	211,233
2023-11-07	$27.99	$28.58	$27.67	$28.56	$28.56	296,762
2023-11-06	$28.36	$28.49	$27.80	$27.95	$27.95	448,099
2023-11-03	$27.79	$29.15	$27.73	$28.67	$28.67	458,286
2023-11-02	$26.11	$27.75	$26.10	$27.08	$27.08	659,650
2023-11-01	$24.07	$25.59	$23.94	$25.46	$25.46	465,735
2023-10-31	$23.55	$24.20	$23.44	$24.19	$24.19	274,791
2023-10-30	$23.73	$23.90	$23.25	$23.53	$23.53	420,994
2023-10-27	$23.59	$23.86	$23.26	$23.43	$23.43	366,251
2023-10-26	$23.48	$24.16	$23.24	$23.61	$23.61	450,498
2023-10-25	$23.09	$23.62	$22.84	$23.37	$23.37	799,134
2023-10-24	$23.05	$23.34	$22.82	$23.20	$23.20	256,705
2023-10-23	$22.27	$23.07	$22.03	$23.00	$23.00	368,566
2023-10-20	$22.65	$22.81	$22.34	$22.40	$22.40	326,667
2023-10-19	$22.92	$23.16	$22.38	$22.58	$22.58	331,171
2023-10-18	$23.34	$23.34	$22.67	$23.03	$23.03	345,624
2023-10-17	$22.99	$23.74	$22.99	$23.67	$23.67	521,194
2023-10-16	$23.75	$23.80	$22.90	$23.27	$23.27	300,217
2023-10-13	$23.56	$23.70	$23.07	$23.39	$23.39	363,712
2023-10-12	$24.02	$24.02	$23.04	$23.44	$23.44	337,758
2023-10-11	$24.60	$24.84	$23.99	$24.30	$24.30	239,268
2023-10-10	$24.59	$25.00	$24.15	$24.17	$24.17	364,440
2023-10-09	$23.65	$24.08	$23.36	$23.82	$23.82	205,071
2023-10-06	$23.31	$23.90	$22.76	$23.75	$23.75	311,602
2023-10-05	$23.26	$23.62	$22.97	$23.54	$23.54	426,095
2023-10-04	$23.21	$23.71	$22.77	$23.66	$23.66	559,267
2023-10-03	$24.55	$24.85	$23.09	$23.25	$23.25	522,192
2023-10-02	$24.84	$25.32	$24.52	$24.86	$24.86	374,090
2023-09-29	$25.88	$26.00	$24.77	$24.91	$24.91	242,841
2023-09-28	$25.01	$25.83	$24.97	$25.61	$25.61	290,925
2023-09-27	$24.93	$25.12	$24.41	$24.92	$24.92	290,293
2023-09-26	$24.59	$25.17	$24.45	$24.58	$24.58	371,799
2023-09-25	$24.49	$25.12	$24.37	$24.97	$24.97	258,132
2023-09-22	$25.00	$25.35	$24.69	$25.05	$25.05	362,087
2023-09-21	$24.75	$25.14	$24.51	$24.79	$24.79	456,931
2023-09-20	$25.70	$26.03	$25.19	$25.21	$25.21	444,202
2023-09-19	$25.31	$25.81	$24.79	$25.51	$25.51	732,707
2023-09-18	$25.85	$26.25	$25.44	$25.50	$25.50	668,751
2023-09-15	$27.11	$27.12	$25.80	$25.85	$25.85	580,111
2023-09-14	$27.35	$27.58	$27.01	$27.56	$27.56	315,348
2023-09-13	$26.43	$27.32	$26.19	$27.05	$27.05	391,093
2023-09-12	$27.70	$28.35	$26.80	$26.89	$26.89	420,616
2023-09-11	$28.33	$28.77	$27.77	$27.82	$27.82	314,806
2023-09-08	$28.23	$28.59	$27.94	$28.14	$28.14	260,246
2023-09-07	$27.67	$28.47	$27.41	$28.44	$28.44	305,783
2023-09-06	$27.88	$28.64	$27.51	$27.88	$27.88	305,513
2023-09-05	$29.29	$29.67	$27.40	$27.74	$27.74	454,556
2023-09-01	$29.51	$29.94	$29.20	$29.65	$29.65	300,221
2023-08-31	$28.90	$29.32	$28.65	$29.31	$29.31	511,457
2023-08-30	$28.53	$29.30	$28.16	$28.86	$28.86	414,304
2023-08-29	$27.64	$28.83	$27.52	$28.73	$28.73	970,789
2023-08-28	$27.47	$27.90	$26.87	$27.82	$27.82	476,977
2023-08-25	$28.90	$29.11	$27.18	$27.53	$27.53	671,464
2023-08-24	$29.62	$29.90	$28.82	$28.87	$28.87	367,673
2023-08-23	$29.40	$29.97	$29.04	$29.49	$29.49	463,013
2023-08-22	$28.60	$28.87	$27.93	$28.23	$28.23	361,628
2023-08-21	$29.23	$29.36	$27.85	$28.30	$28.30	446,532
2023-08-18	$28.76	$29.47	$27.93	$28.99	$28.99	1,014,316
2023-08-17	$33.30	$33.47	$29.95	$30.32	$30.32	957,799
2023-08-16	$32.46	$33.73	$32.46	$33.13	$33.13	673,122
2023-08-15	$32.50	$33.17	$31.78	$32.49	$32.49	299,361
2023-08-14	$32.25	$32.38	$31.42	$32.38	$32.38	476,422
2023-08-11	$31.86	$32.82	$31.79	$32.45	$32.45	355,613
2023-08-10	$32.39	$33.14	$31.49	$31.99	$31.99	500,422
2023-08-09	$33.05	$33.05	$32.15	$32.32	$32.32	412,545
2023-08-08	$33.02	$33.27	$32.68	$33.18	$33.18	284,803
2023-08-07	$32.79	$33.56	$32.41	$33.31	$33.31	373,607
2023-08-04	$33.03	$33.54	$32.28	$32.82	$32.82	654,572
2023-08-03	$33.70	$33.70	$32.28	$33.06	$33.06	618,850
2023-08-02	$34.44	$34.55	$33.39	$33.88	$33.88	718,307
2023-08-01	$33.72	$34.95	$33.50	$34.44	$34.44	567,383
2023-07-31	$35.93	$35.93	$32.80	$33.63	$33.63	1,004,267
2023-07-28	$30.40	$35.48	$30.31	$35.43	$35.43	2,458,521
2023-07-27	$28.20	$28.48	$27.56	$27.74	$27.74	483,895
2023-07-26	$28.04	$28.43	$27.63	$27.98	$27.98	360,609
2023-07-25	$27.83	$28.62	$27.61	$28.14	$28.14	325,804
2023-07-24	$27.55	$28.27	$27.29	$27.90	$27.90	353,690
2023-07-21	$28.17	$28.47	$27.72	$27.76	$27.76	314,887
2023-07-20	$29.47	$29.53	$27.57	$27.77	$27.77	473,824
2023-07-19	$28.75	$29.58	$28.62	$29.47	$29.47	500,305
2023-07-18	$29.00	$29.41	$28.61	$28.70	$28.70	354,247
2023-07-17	$28.94	$29.29	$28.75	$29.08	$29.08	300,204
2023-07-14	$29.18	$29.29	$28.45	$28.94	$28.94	309,835
2023-07-13	$29.26	$29.37	$28.78	$29.04	$29.04	344,175
2023-07-12	$28.37	$29.34	$28.16	$29.20	$29.20	469,496
2023-07-11	$28.31	$28.87	$27.79	$28.37	$28.37	520,246
2023-07-10	$27.30	$28.27	$27.29	$28.16	$28.16	515,618
2023-07-07	$27.07	$27.79	$27.07	$27.29	$27.29	483,251
2023-07-06	$27.01	$27.11	$26.10	$27.02	$27.02	462,089
2023-07-05	$28.24	$28.45	$27.48	$27.49	$27.49	409,732
2023-07-03	$28.32	$28.63	$27.75	$28.26	$28.26	312,856
2023-06-30	$28.05	$28.50	$27.50	$28.29	$28.29	527,080
2023-06-29	$27.31	$27.89	$27.03	$27.88	$27.88	518,029
2023-06-28	$25.48	$27.73	$25.32	$27.30	$27.30	1,018,746
2023-06-27	$23.34	$24.89	$23.25	$24.64	$24.64	532,778
2023-06-26	$22.81	$23.60	$22.81	$23.22	$23.22	269,748
2023-06-23	$22.60	$22.87	$22.25	$22.52	$22.52	428,367
2023-06-22	$23.01	$23.16	$22.65	$22.87	$22.87	331,527
2023-06-21	$22.69	$23.38	$22.65	$23.18	$23.18	386,092
2023-06-20	$22.38	$22.97	$22.31	$22.90	$22.90	308,698
2023-06-16	$22.87	$22.96	$22.17	$22.31	$22.31	306,626
2023-06-15	$22.55	$22.81	$22.35	$22.64	$22.64	249,675
2023-06-14	$22.94	$23.05	$22.09	$22.28	$22.28	213,572
2023-06-13	$22.81	$23.15	$22.63	$22.92	$22.92	180,761
2023-06-12	$22.32	$22.72	$22.19	$22.67	$22.67	175,589
2023-06-09	$22.52	$22.52	$22.17	$22.32	$22.32	280,259
2023-06-08	$22.84	$22.99	$22.38	$22.52	$22.52	201,493
2023-06-07	$22.64	$23.24	$22.64	$22.96	$22.96	345,767
2023-06-06	$21.30	$22.64	$21.30	$22.52	$22.52	419,720
2023-06-05	$21.45	$21.48	$21.05	$21.26	$21.26	192,784
2023-06-02	$21.18	$21.85	$21.00	$21.58	$21.58	232,666
2023-06-01	$20.33	$20.99	$20.31	$20.87	$20.87	220,500
2023-05-31	$20.48	$20.70	$20.04	$20.27	$20.27	787,934
2023-05-30	$20.85	$21.08	$20.59	$20.64	$20.64	176,311
2023-05-26	$20.94	$20.98	$20.55	$20.82	$20.82	133,311
2023-05-25	$20.91	$21.21	$20.75	$21.03	$21.03	129,853
2023-05-24	$20.57	$21.01	$20.54	$20.83	$20.83	183,348
2023-05-23	$20.51	$21.09	$20.39	$20.60	$20.60	204,158
2023-05-22	$21.15	$21.38	$20.62	$20.67	$20.67	214,320
2023-05-19	$21.89	$21.89	$20.90	$21.12	$21.12	204,126
2023-05-18	$21.27	$21.84	$21.22	$21.74	$21.74	287,949
2023-05-17	$21.10	$21.35	$20.77	$21.28	$21.28	209,470
2023-05-16	$20.65	$21.23	$20.25	$21.13	$21.13	207,883
2023-05-15	$20.88	$21.04	$20.27	$20.86	$20.86	189,910
2023-05-12	$21.65	$21.75	$20.60	$20.86	$20.86	251,571
2023-05-11	$21.08	$21.70	$20.86	$21.64	$21.64	276,706
2023-05-10	$21.25	$21.40	$20.86	$21.35	$21.35	248,279
2023-05-09	$20.63	$21.13	$20.55	$20.96	$20.96	261,076
2023-05-08	$20.38	$21.24	$20.16	$20.83	$20.83	550,681
2023-05-05	$20.20	$20.63	$19.67	$20.49	$20.49	398,777
2023-05-04	$19.84	$20.32	$19.68	$19.96	$19.96	365,021
2023-05-03	$18.81	$20.24	$18.81	$19.99	$19.99	518,486
2023-05-02	$19.53	$19.73	$18.50	$18.81	$18.81	402,950
2023-05-01	$21.26	$21.57	$19.21	$19.35	$19.35	765,333
2023-04-28	$17.95	$21.33	$17.62	$21.31	$21.31	1,396,876
2023-04-27	$16.90	$17.18	$16.70	$17.18	$17.18	214,944
2023-04-26	$16.86	$17.20	$16.68	$16.78	$16.78	189,957
2023-04-25	$17.14	$17.30	$16.98	$17.00	$17.00	109,771
2023-04-24	$17.05	$17.31	$16.93	$17.29	$17.29	170,334
2023-04-21	$16.80	$17.24	$16.74	$17.16	$17.16	211,704
2023-04-20	$17.11	$17.38	$16.75	$16.81	$16.81	226,135
2023-04-19	$16.96	$17.04	$16.77	$16.91	$16.91	102,355
2023-04-18	$16.78	$17.10	$16.74	$17.10	$17.10	212,057
2023-04-17	$16.63	$16.81	$16.58	$16.72	$16.72	136,214
2023-04-14	$16.42	$16.66	$16.38	$16.64	$16.64	242,975
2023-04-13	$16.53	$16.63	$16.31	$16.45	$16.45	154,414
2023-04-12	$16.58	$16.67	$16.31	$16.48	$16.48	212,985
2023-04-11	$15.90	$16.38	$15.90	$16.34	$16.34	181,091
2023-04-10	$15.55	$15.93	$15.47	$15.84	$15.84	156,719
2023-04-06	$15.76	$15.86	$15.51	$15.65	$15.65	176,055
2023-04-05	$15.59	$15.77	$15.48	$15.71	$15.71	488,084
2023-04-04	$16.29	$16.30	$15.58	$15.68	$15.68	302,828
2023-04-03	$15.79	$16.31	$15.76	$16.29	$16.29	365,101
2023-03-31	$15.32	$15.89	$15.32	$15.88	$15.88	187,042
2023-03-30	$14.90	$15.26	$14.81	$15.21	$15.21	304,000
2023-03-29	$14.97	$14.98	$14.54	$14.78	$14.78	261,091
2023-03-28	$14.74	$14.89	$14.60	$14.77	$14.77	172,454
2023-03-27	$15.00	$15.15	$14.72	$14.75	$14.75	184,042
2023-03-24	$14.51	$14.84	$14.34	$14.75	$14.75	205,555
2023-03-23	$14.95	$15.37	$14.56	$14.65	$14.65	359,535
2023-03-22	$14.69	$15.13	$14.65	$14.65	$14.65	209,048
2023-03-21	$14.49	$14.81	$14.49	$14.68	$14.68	245,738
2023-03-20	$14.31	$14.41	$14.14	$14.15	$14.15	281,830
2023-03-17	$14.69	$14.71	$14.21	$14.21	$14.21	512,872
2023-03-16	$13.81	$14.83	$13.75	$14.68	$14.68	335,390
2023-03-15	$13.63	$14.06	$13.56	$13.94	$13.94	215,607
2023-03-14	$14.27	$14.27	$13.65	$13.80	$13.80	312,713
2023-03-13	$14.01	$14.31	$13.59	$13.69	$13.69	595,320
2023-03-10	$15.12	$15.13	$14.05	$14.24	$14.24	324,082
2023-03-09	$15.12	$15.63	$15.12	$15.13	$15.13	348,341
2023-03-08	$15.00	$15.15	$14.85	$15.13	$15.13	165,086
2023-03-07	$15.10	$15.16	$14.86	$14.90	$14.90	115,425
2023-03-06	$15.46	$15.51	$14.90	$15.01	$15.01	311,172
2023-03-03	$15.44	$15.73	$15.37	$15.50	$15.50	256,271
2023-03-02	$14.74	$15.22	$14.67	$15.21	$15.21	199,579
2023-03-01	$14.89	$15.11	$14.68	$14.93	$14.93	179,454
2023-02-28	$14.80	$14.97	$14.71	$14.91	$14.91	139,268
2023-02-27	$14.82	$14.94	$14.68	$14.84	$14.84	139,804
2023-02-24	$14.66	$14.85	$14.53	$14.63	$14.63	187,797
2023-02-23	$14.94	$15.10	$14.72	$15.00	$15.00	139,156
2023-02-22	$14.79	$15.09	$14.70	$14.81	$14.81	179,681
2023-02-21	$14.36	$14.78	$14.35	$14.72	$14.72	317,925
2023-02-17	$14.72	$14.90	$14.51	$14.76	$14.76	321,424
2023-02-16	$14.84	$14.97	$14.62	$14.67	$14.67	256,986
2023-02-15	$14.89	$15.29	$14.80	$15.16	$15.16	199,855
2023-02-14	$15.25	$15.43	$14.91	$15.13	$15.13	184,391
2023-02-13	$15.02	$15.44	$14.83	$15.39	$15.39	247,975
2023-02-10	$14.86	$15.13	$14.85	$15.04	$15.04	192,287
2023-02-09	$15.33	$15.33	$14.89	$14.90	$14.90	358,479
2023-02-08	$15.49	$15.49	$14.84	$15.06	$15.06	332,815
2023-02-07	$15.41	$15.77	$15.00	$15.64	$15.64	482,644
2023-02-06	$15.51	$15.94	$15.46	$15.59	$15.59	406,992
2023-02-03	$15.27	$16.01	$14.94	$15.41	$15.41	727,151
2023-02-02	$16.82	$17.64	$16.80	$17.32	$17.32	379,983
2023-02-01	$16.30	$16.81	$16.05	$16.58	$16.58	377,494
2023-01-31	$15.79	$16.39	$15.57	$16.37	$16.37	222,484
2023-01-30	$15.68	$15.84	$15.48	$15.52	$15.52	202,440
2023-01-27	$15.65	$15.97	$15.64	$15.88	$15.88	171,334
2023-01-26	$15.35	$15.77	$15.35	$15.76	$15.76	199,221
2023-01-25	$14.89	$15.27	$14.84	$15.24	$15.24	127,689
2023-01-24	$15.23	$15.24	$14.87	$15.04	$15.04	144,804
2023-01-23	$14.84	$15.28	$14.84	$15.16	$15.16	263,201
2023-01-20	$14.67	$14.96	$14.28	$14.87	$14.87	264,491
2023-01-19	$14.35	$14.40	$14.14	$14.26	$14.26	165,105
2023-01-18	$14.55	$14.97	$14.44	$14.49	$14.49	204,872
2023-01-17	$14.63	$15.04	$14.38	$14.39	$14.39	162,767
2023-01-13	$14.00	$14.67	$13.96	$14.65	$14.65	172,461
2023-01-12	$14.23	$14.35	$13.84	$14.28	$14.28	193,272
2023-01-11	$14.00	$14.24	$13.96	$14.17	$14.17	145,155
2023-01-10	$13.46	$13.90	$13.43	$13.85	$13.85	156,541
2023-01-09	$13.62	$13.91	$13.55	$13.63	$13.63	220,954
2023-01-06	$13.45	$13.66	$13.28	$13.48	$13.48	336,474
2023-01-05	$13.06	$13.35	$12.99	$13.23	$13.23	158,316
2023-01-04	$13.24	$13.61	$13.24	$13.31	$13.31	215,446
2023-01-03	$13.12	$13.25	$12.89	$13.03	$13.03	199,806
2022-12-30	$12.70	$12.82	$12.59	$12.76	$12.76	139,107
2022-12-29	$12.44	$12.94	$12.44	$12.90	$12.90	214,900
2022-12-28	$12.80	$12.87	$12.29	$12.31	$12.31	187,864
2022-12-27	$12.87	$13.11	$12.78	$12.80	$12.80	162,008
2022-12-23	$12.99	$13.16	$12.85	$12.97	$12.97	110,542
2022-12-22	$13.03	$13.21	$12.76	$13.09	$13.09	204,337
2022-12-21	$13.25	$13.48	$13.20	$13.24	$13.24	163,848
2022-12-20	$13.04	$13.28	$12.97	$13.13	$13.13	223,960
2022-12-19	$13.76	$13.82	$13.09	$13.18	$13.18	230,550
2022-12-16	$13.66	$13.87	$13.48	$13.84	$13.84	358,409
2022-12-15	$13.34	$14.07	$13.28	$14.03	$14.03	220,680
2022-12-14	$13.88	$14.11	$13.58	$13.75	$13.75	187,377
2022-12-13	$14.63	$14.83	$13.78	$13.91	$13.91	336,975
2022-12-12	$13.44	$13.57	$13.33	$13.51	$13.51	183,060
2022-12-09	$13.26	$13.58	$13.23	$13.38	$13.38	181,502
2022-12-08	$13.79	$14.10	$13.37	$13.43	$13.43	221,762
2022-12-07	$13.46	$13.88	$13.46	$13.72	$13.72	227,801
2022-12-06	$13.47	$13.63	$13.21	$13.39	$13.39	227,179
2022-12-05	$13.47	$13.71	$13.39	$13.44	$13.44	243,901
2022-12-02	$13.65	$13.93	$13.56	$13.72	$13.72	275,507
2022-12-01	$13.86	$14.25	$13.78	$14.13	$14.13	268,990
2022-11-30	$13.48	$13.69	$13.06	$13.65	$13.65	310,079
2022-11-29	$13.51	$13.77	$13.43	$13.48	$13.48	313,020
2022-11-28	$13.48	$13.82	$13.40	$13.61	$13.61	265,646
2022-11-25	$13.54	$13.73	$13.51	$13.62	$13.62	83,195
2022-11-23	$13.40	$13.73	$13.22	$13.65	$13.65	202,365
2022-11-22	$13.36	$13.54	$13.20	$13.42	$13.42	236,607
2022-11-21	$13.50	$13.52	$12.92	$13.10	$13.10	403,278
2022-11-18	$13.12	$13.76	$13.01	$13.58	$13.58	848,923
2022-11-17	$12.36	$12.80	$12.15	$12.80	$12.80	443,646
2022-11-16	$12.50	$12.81	$12.26	$12.80	$12.80	376,644
2022-11-15	$12.46	$12.89	$12.37	$12.59	$12.59	642,231
2022-11-14	$12.77	$12.94	$11.95	$12.03	$12.03	746,966
2022-11-11	$13.50	$13.92	$12.80	$12.98	$12.98	835,279
2022-11-10	$11.85	$12.82	$11.84	$12.53	$12.53	572,779
2022-11-09	$10.96	$11.49	$10.87	$10.99	$10.99	357,870
2022-11-08	$11.20	$11.30	$10.81	$11.13	$11.13	315,173
2022-11-07	$11.02	$11.23	$10.74	$11.21	$11.21	248,924
2022-11-04	$10.86	$11.24	$10.74	$10.99	$10.99	484,795
2022-11-03	$10.47	$10.76	$10.22	$10.61	$10.61	278,562
2022-11-02	$11.45	$11.50	$10.75	$10.76	$10.76	390,703
2022-11-01	$11.65	$11.65	$11.22	$11.45	$11.45	221,415
2022-10-31	$11.26	$11.35	$10.98	$11.31	$11.31	223,741
2022-10-28	$10.95	$11.52	$10.88	$11.44	$11.44	277,832
2022-10-27	$11.10	$11.50	$10.93	$10.95	$10.95	337,024
2022-10-26	$11.16	$11.45	$11.05	$11.05	$11.05	269,611
2022-10-25	$10.40	$11.29	$10.40	$11.05	$11.05	484,201
2022-10-24	$10.00	$10.32	$9.87	$10.31	$10.31	353,637
2022-10-21	$9.71	$10.02	$9.47	$9.95	$9.95	741,923
2022-10-20	$9.79	$10.08	$9.69	$9.71	$9.71	537,412
2022-10-19	$10.39	$10.40	$9.76	$9.85	$9.85	589,972
2022-10-18	$10.80	$10.99	$10.42	$10.51	$10.51	279,740
2022-10-17	$10.80	$10.89	$10.50	$10.65	$10.65	269,471
2022-10-14	$10.64	$10.86	$10.43	$10.46	$10.46	393,462
2022-10-13	$10.00	$10.64	$9.64	$10.55	$10.55	412,252
2022-10-12	$10.54	$10.54	$10.22	$10.39	$10.39	165,152
2022-10-11	$10.37	$10.79	$10.29	$10.54	$10.54	511,314
2022-10-10	$10.57	$10.62	$10.31	$10.48	$10.48	228,072
2022-10-07	$10.77	$10.77	$10.40	$10.54	$10.54	217,212
2022-10-06	$10.95	$11.20	$10.81	$11.00	$11.00	263,725
2022-10-05	$11.07	$11.21	$10.87	$11.06	$11.06	449,648
2022-10-04	$10.71	$11.41	$10.71	$11.39	$11.39	540,524
2022-10-03	$9.91	$10.49	$9.83	$10.38	$10.38	514,144
2022-09-30	$10.01	$10.01	$9.65	$9.67	$9.67	566,112
2022-09-29	$10.32	$10.39	$9.92	$10.08	$10.08	428,252
2022-09-28	$10.10	$10.65	$10.07	$10.52	$10.52	505,953
2022-09-27	$10.48	$10.54	$9.84	$10.02	$10.02	509,076
2022-09-26	$10.79	$11.09	$10.28	$10.29	$10.29	387,234
2022-09-23	$10.89	$10.99	$10.69	$10.97	$10.97	357,772
2022-09-22	$11.58	$11.59	$10.98	$11.11	$11.11	434,945
2022-09-21	$12.05	$12.18	$11.64	$11.67	$11.67	843,913
2022-09-20	$12.20	$12.20	$11.88	$11.92	$11.92	882,700
2022-09-19	$12.26	$12.56	$12.18	$12.39	$12.39	702,379
2022-09-16	$11.84	$12.38	$11.84	$12.26	$12.26	1,141,901
2022-09-15	$12.01	$12.32	$11.89	$12.00	$12.00	388,656
2022-09-14	$12.41	$12.41	$12.07	$12.11	$12.11	513,548
2022-09-13	$13.16	$13.16	$12.34	$12.40	$12.40	387,217
2022-09-12	$13.85	$14.10	$13.66	$13.72	$13.72	269,814
2022-09-09	$13.63	$13.81	$13.51	$13.69	$13.69	458,914
2022-09-08	$13.29	$13.63	$13.16	$13.42	$13.42	373,982
2022-09-07	$13.05	$13.60	$13.05	$13.54	$13.54	450,074
2022-09-06	$13.66	$13.74	$13.02	$13.11	$13.11	306,908
2022-09-02	$13.34	$14.02	$13.06	$13.71	$13.71	368,325
2022-09-01	$14.04	$14.17	$13.03	$13.13	$13.13	669,907
2022-08-31	$14.63	$14.67	$14.15	$14.24	$14.24	511,941
2022-08-30	$15.11	$15.20	$14.49	$14.59	$14.59	484,661
2022-08-29	$14.45	$15.08	$14.38	$14.94	$14.94	321,715
2022-08-26	$15.40	$15.48	$14.65	$14.66	$14.66	306,273
2022-08-25	$15.05	$15.46	$14.90	$15.37	$15.37	219,555
2022-08-24	$14.76	$15.36	$14.70	$15.13	$15.13	196,965
2022-08-23	$14.74	$15.15	$14.74	$14.92	$14.92	251,634
2022-08-22	$14.70	$14.83	$14.45	$14.64	$14.64	463,693
2022-08-19	$15.47	$15.61	$14.95	$15.02	$15.02	313,394
2022-08-18	$15.47	$15.79	$15.45	$15.71	$15.71	165,027
2022-08-17	$15.95	$15.97	$15.57	$15.60	$15.60	270,610
2022-08-16	$15.98	$16.39	$15.67	$16.25	$16.25	270,105
2022-08-15	$15.91	$16.11	$15.74	$15.99	$15.99	262,755
2022-08-12	$15.74	$16.09	$15.64	$16.08	$16.08	178,083
2022-08-11	$15.91	$16.10	$15.58	$15.68	$15.68	198,303
2022-08-10	$15.48	$16.03	$15.47	$15.74	$15.74	277,933
2022-08-09	$15.24	$15.27	$14.87	$15.03	$15.03	240,125
2022-08-08	$15.14	$15.55	$15.08	$15.44	$15.44	191,771
2022-08-05	$14.73	$15.22	$14.70	$15.05	$15.05	209,945
2022-08-04	$14.51	$15.23	$14.51	$15.14	$15.14	339,061
2022-08-03	$14.42	$14.78	$14.19	$14.59	$14.59	311,214
2022-08-02	$14.51	$14.90	$14.28	$14.29	$14.29	354,161
2022-08-01	$14.61	$15.05	$14.30	$14.70	$14.70	514,086
2022-07-29	$14.70	$15.36	$14.18	$14.75	$14.75	551,603
2022-07-28	$15.36	$15.59	$14.94	$15.30	$15.30	341,864
2022-07-27	$14.96	$15.45	$14.64	$15.32	$15.32	318,898
2022-07-26	$14.64	$14.85	$14.50	$14.72	$14.72	405,292
2022-07-25	$15.07	$15.07	$14.65	$14.75	$14.75	424,773
2022-07-22	$14.71	$15.40	$14.71	$15.16	$15.16	422,199
2022-07-21	$14.32	$14.82	$13.94	$14.74	$14.74	424,102
2022-07-20	$14.12	$14.38	$13.93	$14.38	$14.38	248,722
2022-07-19	$13.66	$14.33	$13.56	$14.20	$14.20	422,471
2022-07-18	$13.49	$13.72	$13.22	$13.33	$13.33	300,791
2022-07-15	$13.48	$13.48	$12.88	$13.27	$13.27	242,679
2022-07-14	$13.06	$13.19	$12.79	$13.13	$13.13	186,916
2022-07-13	$12.80	$13.34	$12.43	$13.29	$13.29	252,926
2022-07-12	$13.00	$13.48	$12.90	$13.13	$13.13	365,068
2022-07-11	$13.09	$13.49	$13.03	$13.10	$13.10	331,904
2022-07-08	$12.80	$13.33	$12.80	$13.18	$13.18	245,296
2022-07-07	$12.82	$13.01	$12.62	$12.97	$12.97	264,174
2022-07-06	$12.99	$13.24	$12.39	$12.71	$12.71	309,283
2022-07-05	$12.20	$12.97	$12.20	$12.94	$12.94	363,672
2022-07-01	$12.12	$12.69	$12.12	$12.60	$12.60	315,425
2022-06-30	$11.61	$12.14	$11.52	$12.07	$12.07	374,008
2022-06-29	$12.12	$12.12	$11.75	$11.92	$11.92	315,599
2022-06-28	$12.57	$12.82	$12.02	$12.05	$12.05	445,825
2022-06-27	$12.53	$12.97	$12.43	$12.50	$12.50	397,794
2022-06-24	$12.09	$12.74	$12.04	$12.44	$12.44	714,319
2022-06-23	$11.25	$12.06	$11.25	$11.96	$11.96	654,990
2022-06-22	$10.56	$11.33	$10.55	$11.14	$11.14	591,313
2022-06-21	$10.80	$11.22	$10.52	$10.71	$10.71	570,067
2022-06-17	$10.66	$10.70	$10.09	$10.61	$10.61	1,002,386
2022-06-16	$12.30	$12.30	$10.49	$10.65	$10.65	1,263,916
2022-06-15	$13.30	$13.31	$12.35	$12.82	$12.82	729,294
2022-06-14	$13.16	$13.28	$12.89	$13.13	$13.13	507,268
2022-06-13	$14.49	$14.54	$13.08	$13.21	$13.21	849,151
2022-06-10	$15.76	$15.88	$14.78	$15.00	$15.00	523,104
2022-06-09	$15.93	$16.31	$15.91	$16.11	$16.11	272,758
2022-06-08	$16.07	$16.20	$15.80	$16.00	$16.00	430,143
2022-06-07	$16.12	$16.48	$15.74	$16.26	$16.26	357,528
2022-06-06	$16.71	$16.77	$16.28	$16.35	$16.35	372,876
2022-06-03	$16.23	$16.54	$16.17	$16.44	$16.44	350,446
2022-06-02	$16.41	$16.77	$16.20	$16.47	$16.47	399,452
2022-06-01	$16.39	$16.47	$15.95	$16.31	$16.31	362,187
2022-05-31	$15.83	$16.25	$15.57	$16.21	$16.21	461,988
2022-05-27	$15.63	$16.01	$15.46	$16.00	$16.00	333,614
2022-05-26	$15.02	$15.63	$15.02	$15.48	$15.48	382,904
2022-05-25	$14.41	$15.07	$14.41	$14.92	$14.92	306,140
2022-05-24	$14.62	$14.64	$13.95	$14.46	$14.46	520,864
2022-05-23	$15.33	$15.34	$14.70	$14.77	$14.77	336,951
2022-05-20	$15.23	$15.40	$14.60	$15.22	$15.22	327,379
2022-05-19	$14.62	$15.37	$14.62	$15.03	$15.03	423,782
2022-05-18	$15.74	$15.74	$14.68	$14.81	$14.81	358,109
2022-05-17	$15.94	$16.12	$15.41	$16.06	$16.06	308,956
2022-05-16	$15.92	$15.92	$15.36	$15.61	$15.61	245,307
2022-05-13	$15.50	$16.03	$15.20	$15.92	$15.92	397,804
2022-05-12	$14.09	$15.52	$14.07	$15.43	$15.43	590,532
2022-05-11	$14.90	$15.02	$14.06	$14.20	$14.20	669,911
2022-05-10	$15.22	$15.28	$14.16	$14.39	$14.39	453,032
2022-05-09	$14.66	$15.26	$14.45	$14.60	$14.60	416,975
2022-05-06	$15.26	$15.46	$14.75	$14.95	$14.95	313,915
2022-05-05	$16.10	$16.37	$15.04	$15.38	$15.38	497,129
2022-05-04	$15.61	$16.56	$15.25	$16.47	$16.47	486,793
2022-05-03	$15.20	$15.66	$15.05	$15.51	$15.51	427,548
2022-05-02	$15.18	$15.37	$14.84	$15.28	$15.28	548,684
2022-04-29	$16.25	$16.39	$15.00	$15.08	$15.08	622,457
2022-04-28	$15.05	$15.59	$14.58	$15.41	$15.41	494,063
2022-04-27	$15.10	$15.22	$14.58	$14.79	$14.79	312,113
2022-04-26	$15.42	$15.73	$15.09	$15.10	$15.10	266,461
2022-04-25	$14.76	$15.64	$14.45	$15.59	$15.59	332,128
2022-04-22	$15.32	$15.38	$14.85	$14.91	$14.91	200,876
2022-04-21	$15.81	$15.91	$15.20	$15.45	$15.45	340,061
2022-04-20	$15.74	$16.00	$15.53	$15.54	$15.54	183,874
2022-04-19	$15.04	$15.78	$15.04	$15.59	$15.59	225,790
2022-04-18	$14.83	$15.16	$14.74	$15.00	$15.00	205,616
2022-04-14	$15.30	$15.57	$14.88	$14.92	$14.92	220,966
2022-04-13	$14.75	$15.38	$14.75	$15.23	$15.23	205,224
2022-04-12	$14.99	$15.50	$14.73	$14.75	$14.75	281,848
2022-04-11	$14.21	$14.98	$14.21	$14.72	$14.72	406,583
2022-04-08	$14.21	$14.64	$14.08	$14.32	$14.32	363,779
2022-04-07	$14.49	$14.65	$13.78	$14.11	$14.11	451,577
2022-04-06	$14.93	$14.97	$14.46	$14.49	$14.49	388,167
2022-04-05	$15.76	$15.96	$14.98	$15.13	$15.13	411,800
2022-04-04	$15.59	$15.93	$15.50	$15.73	$15.73	335,392
2022-04-01	$15.43	$15.60	$15.29	$15.53	$15.53	240,331
2022-03-31	$15.68	$15.77	$15.21	$15.22	$15.22	517,597
2022-03-30	$16.32	$16.35	$15.64	$15.71	$15.71	322,746
2022-03-29	$16.26	$16.75	$16.20	$16.46	$16.46	285,795
2022-03-28	$15.88	$16.01	$15.59	$16.00	$16.00	320,779
2022-03-25	$16.27	$16.35	$15.68	$15.90	$15.90	332,499
2022-03-24	$15.80	$16.27	$15.35	$16.19	$16.19	519,811
2022-03-23	$16.38	$16.38	$15.68	$15.84	$15.84	571,396
2022-03-22	$16.55	$16.78	$16.36	$16.53	$16.53	301,099
2022-03-21	$17.18	$17.18	$16.28	$16.45	$16.45	351,860
2022-03-18	$16.87	$17.23	$16.53	$17.18	$17.18	409,068
2022-03-17	$16.64	$16.90	$16.40	$16.89	$16.89	191,088
2022-03-16	$16.62	$16.85	$16.12	$16.64	$16.64	267,048
2022-03-15	$15.80	$16.42	$15.76	$16.35	$16.35	250,269
2022-03-14	$16.21	$16.21	$15.50	$15.75	$15.75	298,425
2022-03-11	$16.78	$16.90	$16.20	$16.21	$16.21	269,880
2022-03-10	$16.21	$16.71	$16.03	$16.68	$16.68	186,905
2022-03-09	$16.61	$17.03	$16.56	$16.58	$16.58	222,834
2022-03-08	$15.71	$16.65	$15.53	$16.19	$16.19	493,259
2022-03-07	$16.81	$16.97	$15.67	$15.68	$15.68	406,374
2022-03-04	$16.56	$16.87	$16.33	$16.85	$16.85	325,939
2022-03-03	$17.38	$17.50	$16.63	$16.78	$16.78	223,354
2022-03-02	$16.68	$17.37	$16.66	$17.18	$17.18	357,497
2022-03-01	$16.23	$16.75	$16.23	$16.52	$16.52	254,907
2022-02-28	$16.23	$16.47	$16.04	$16.37	$16.37	358,163
2022-02-25	$15.66	$16.46	$15.46	$16.43	$16.43	432,263
2022-02-24	$14.51	$15.64	$14.38	$15.61	$15.61	587,234
2022-02-23	$15.67	$15.85	$15.01	$15.09	$15.09	374,456
2022-02-22	$16.00	$16.14	$15.41	$15.55	$15.55	362,289
2022-02-18	$16.11	$16.36	$15.80	$16.19	$16.19	378,326
2022-02-17	$16.69	$16.69	$16.03	$16.07	$16.07	353,656
2022-02-16	$16.88	$16.99	$16.60	$16.83	$16.83	249,966
2022-02-15	$16.71	$17.02	$16.69	$16.92	$16.92	271,443
2022-02-14	$16.50	$16.80	$16.37	$16.48	$16.48	324,470
2022-02-11	$16.81	$17.04	$16.42	$16.52	$16.52	341,693
2022-02-10	$17.10	$17.58	$16.61	$16.72	$16.72	545,851
2022-02-09	$17.36	$17.73	$17.31	$17.58	$17.58	411,835
2022-02-08	$16.99	$17.24	$16.81	$17.15	$17.15	353,651
2022-02-07	$17.14	$17.41	$16.82	$17.00	$17.00	330,792
2022-02-04	$17.91	$17.95	$16.89	$16.99	$16.99	580,154
2022-02-03	$18.20	$18.37	$18.00	$18.11	$18.11	300,007
2022-02-02	$18.16	$18.53	$18.01	$18.37	$18.37	407,034
2022-02-01	$18.28	$18.47	$17.58	$18.01	$18.01	535,060
2022-01-31	$17.60	$18.27	$17.34	$18.24	$18.24	715,698
2022-01-28	$18.88	$19.00	$17.08	$17.78	$17.78	1,113,456
2022-01-27	$18.53	$18.76	$17.90	$18.17	$18.17	523,991
2022-01-26	$19.45	$19.63	$18.10	$18.35	$18.35	569,493
2022-01-25	$18.83	$19.29	$18.31	$19.12	$19.12	524,852
2022-01-24	$18.15	$19.13	$17.98	$19.12	$19.12	766,966
2022-01-21	$18.73	$19.45	$18.59	$18.72	$18.72	492,277
2022-01-20	$19.58	$19.91	$18.90	$18.93	$18.93	471,852
2022-01-19	$20.19	$20.35	$19.42	$19.42	$19.42	402,260
2022-01-18	$21.52	$21.58	$20.15	$20.33	$20.33	637,385
2022-01-14	$21.60	$22.04	$21.35	$21.88	$21.88	414,804
2022-01-13	$21.97	$22.50	$21.63	$21.82	$21.82	365,136
2022-01-12	$21.65	$21.87	$21.26	$21.33	$21.33	295,220
2022-01-11	$21.00	$21.66	$20.72	$21.53	$21.53	263,801
2022-01-10	$20.87	$21.32	$20.45	$21.10	$21.10	376,812
2022-01-07	$21.91	$22.06	$20.91	$20.97	$20.97	470,075
2022-01-06	$22.52	$22.61	$21.78	$21.98	$21.98	345,772
2022-01-05	$22.90	$23.36	$22.47	$22.61	$22.61	364,706
2022-01-04	$22.80	$23.20	$22.55	$22.84	$22.84	243,120
2022-01-03	$23.32	$23.65	$22.52	$22.67	$22.67	332,883
2021-12-31	$23.36	$23.52	$23.04	$23.22	$23.22	283,910
2021-12-30	$23.69	$23.97	$23.27	$23.27	$23.27	192,170
2021-12-29	$23.13	$23.67	$23.10	$23.61	$23.61	247,304
2021-12-28	$23.21	$23.59	$23.14	$23.15	$23.15	208,420
2021-12-27	$22.86	$23.24	$22.61	$23.21	$23.21	242,500
2021-12-23	$23.02	$23.05	$22.67	$22.71	$22.71	213,669
2021-12-22	$22.15	$22.85	$22.15	$22.82	$22.82	281,110
2021-12-21	$21.40	$22.16	$21.33	$22.11	$22.11	361,809
2021-12-20	$20.57	$21.27	$20.17	$21.23	$21.23	532,131
2021-12-17	$21.62	$21.75	$20.89	$20.99	$20.99	555,473
2021-12-16	$22.24	$22.35	$21.63	$21.91	$21.91	512,716
2021-12-15	$21.74	$22.43	$21.27	$22.40	$22.40	480,979
2021-12-14	$21.89	$22.15	$21.55	$21.74	$21.74	284,326
2021-12-13	$23.43	$23.74	$22.14	$22.14	$22.14	386,118
2021-12-10	$22.81	$23.55	$22.64	$23.52	$23.52	361,543
2021-12-09	$22.19	$23.00	$22.19	$22.70	$22.70	374,637
2021-12-08	$22.62	$22.91	$22.30	$22.46	$22.46	246,838
2021-12-07	$22.50	$22.76	$22.18	$22.35	$22.35	382,756
2021-12-06	$21.23	$22.21	$21.09	$22.20	$22.20	486,658
2021-12-03	$20.98	$21.23	$20.57	$20.95	$20.95	405,977
2021-12-02	$19.76	$21.04	$19.64	$20.91	$20.91	369,822
2021-12-01	$20.15	$20.38	$19.57	$19.63	$19.63	355,449
2021-11-30	$19.69	$20.10	$19.05	$19.64	$19.64	371,211
2021-11-29	$20.39	$20.39	$19.42	$19.94	$19.94	448,766
2021-11-26	$20.30	$20.41	$19.53	$20.10	$20.10	304,339
2021-11-24	$20.84	$21.05	$20.71	$20.74	$20.74	181,076
2021-11-23	$21.06	$21.16	$20.72	$21.04	$21.04	349,417
2021-11-22	$21.61	$22.03	$20.95	$21.10	$21.10	388,386
2021-11-19	$21.73	$22.20	$21.50	$21.51	$21.51	434,850
2021-11-18	$22.70	$22.70	$21.72	$22.15	$22.15	405,063
2021-11-17	$22.12	$22.60	$22.00	$22.49	$22.49	403,159
2021-11-16	$21.81	$22.37	$21.58	$22.18	$22.18	664,873
2021-11-15	$21.47	$21.58	$21.23	$21.49	$21.49	427,158
2021-11-12	$21.90	$21.96	$21.23	$21.40	$21.40	415,928
2021-11-11	$21.25	$22.20	$20.81	$21.55	$21.55	1,460,204
2021-11-10	$19.43	$19.70	$18.65	$18.79	$18.79	487,368
2021-11-09	$18.92	$19.60	$18.89	$19.49	$19.49	272,622
2021-11-08	$18.87	$19.00	$18.57	$18.74	$18.74	173,266
2021-11-05	$18.50	$19.17	$18.39	$18.74	$18.74	294,520
2021-11-04	$18.39	$18.69	$18.05	$18.11	$18.11	214,798
2021-11-03	$17.65	$18.54	$17.65	$18.32	$18.32	263,334
2021-11-02	$18.38	$18.41	$17.56	$17.66	$17.66	286,002
2021-11-01	$18.23	$18.68	$18.04	$18.37	$18.37	211,199
2021-10-29	$17.91	$18.24	$17.82	$18.11	$18.11	193,528
2021-10-28	$17.93	$18.15	$17.85	$17.96	$17.96	279,895
2021-10-27	$18.39	$18.70	$17.69	$17.71	$17.71	290,562
2021-10-26	$18.73	$18.73	$18.05	$18.24	$18.24	286,020
2021-10-25	$18.36	$18.88	$18.36	$18.70	$18.70	139,415
2021-10-22	$18.66	$18.97	$18.38	$18.42	$18.42	230,539
2021-10-21	$18.77	$18.92	$18.40	$18.74	$18.74	214,636
2021-10-20	$17.90	$18.78	$17.80	$18.74	$18.74	384,769
2021-10-19	$18.34	$18.36	$17.75	$17.84	$17.84	249,306
2021-10-18	$17.61	$18.59	$17.60	$18.33	$18.33	414,313
2021-10-15	$18.15	$18.52	$17.70	$17.72	$17.72	465,515
2021-10-14	$17.24	$18.04	$17.24	$18.03	$18.03	358,576
2021-10-13	$17.14	$17.50	$17.02	$17.13	$17.13	131,422
2021-10-12	$17.06	$17.19	$16.90	$17.13	$17.13	205,463
2021-10-11	$17.00	$17.20	$16.91	$17.00	$17.00	133,345
2021-10-08	$17.25	$17.40	$16.99	$17.01	$17.01	160,992
2021-10-07	$17.10	$17.62	$17.01	$17.25	$17.25	243,536
2021-10-06	$17.01	$17.17	$16.43	$16.96	$16.96	482,749
2021-10-05	$17.46	$17.54	$17.21	$17.26	$17.26	184,410
2021-10-04	$17.36	$17.69	$17.34	$17.39	$17.39	248,959
2021-10-01	$17.48	$17.76	$17.28	$17.48	$17.48	279,532
2021-09-30	$17.91	$17.91	$17.25	$17.25	$17.25	310,450
2021-09-29	$18.01	$18.20	$17.74	$17.81	$17.81	151,840
2021-09-28	$18.10	$18.30	$17.83	$17.85	$17.85	284,947
2021-09-27	$17.72	$18.52	$17.72	$18.28	$18.28	213,095
2021-09-24	$17.49	$17.92	$17.28	$17.79	$17.79	208,229
2021-09-23	$17.76	$18.04	$17.62	$17.66	$17.66	223,660
2021-09-22	$17.40	$17.99	$17.40	$17.56	$17.56	241,517
2021-09-21	$17.56	$17.72	$17.07	$17.15	$17.15	244,950
2021-09-20	$17.74	$17.90	$17.08	$17.43	$17.43	417,293
2021-09-17	$18.10	$18.33	$17.85	$18.28	$18.28	593,553
2021-09-16	$17.90	$18.33	$17.87	$18.12	$18.12	278,204
2021-09-15	$17.58	$17.91	$17.45	$17.85	$17.85	312,175
2021-09-14	$18.23	$18.45	$17.49	$17.62	$17.62	398,747
2021-09-13	$18.26	$18.26	$17.49	$18.01	$18.01	432,124
2021-09-10	$18.45	$18.61	$18.05	$18.09	$18.09	223,250
2021-09-09	$18.28	$18.65	$18.19	$18.28	$18.28	294,122
2021-09-08	$18.56	$18.82	$18.21	$18.27	$18.27	512,584
2021-09-07	$18.86	$19.16	$18.57	$18.95	$18.95	361,113
2021-09-03	$19.07	$19.26	$18.68	$18.96	$18.96	497,182
2021-09-02	$19.51	$19.62	$19.05	$19.15	$19.15	376,295
2021-09-01	$18.75	$19.42	$18.75	$19.41	$19.41	507,346
2021-08-31	$18.62	$18.91	$18.26	$18.71	$18.71	293,712
2021-08-30	$19.12	$19.12	$18.60	$18.60	$18.60	209,349
2021-08-27	$18.32	$19.14	$18.29	$18.99	$18.99	303,099
2021-08-26	$18.88	$18.88	$18.10	$18.34	$18.34	279,415
2021-08-25	$18.53	$19.06	$18.50	$18.75	$18.75	361,498
2021-08-24	$17.99	$18.96	$17.99	$18.49	$18.49	517,696
2021-08-23	$18.14	$18.17	$17.52	$17.89	$17.89	302,666
2021-08-20	$17.58	$18.12	$17.52	$17.98	$17.98	311,752
2021-08-19	$17.17	$17.68	$17.17	$17.51	$17.51	349,881
2021-08-18	$17.30	$17.92	$17.27	$17.31	$17.31	274,384
2021-08-17	$17.76	$17.76	$17.10	$17.42	$17.42	639,120
2021-08-16	$17.55	$18.25	$17.27	$18.06	$18.06	472,861
2021-08-13	$17.94	$18.19	$17.68	$17.75	$17.75	202,512
2021-08-12	$18.21	$18.41	$17.69	$17.93	$17.93	289,039
2021-08-11	$17.36	$18.23	$17.28	$18.21	$18.21	346,371
2021-08-10	$17.21	$17.65	$16.98	$17.37	$17.37	255,371
2021-08-09	$17.48	$17.62	$17.17	$17.20	$17.20	242,282
2021-08-06	$17.58	$17.89	$17.39	$17.64	$17.64	259,280
2021-08-05	$16.94	$17.66	$16.94	$17.47	$17.47	436,009
2021-08-04	$17.26	$17.51	$16.80	$16.92	$16.92	445,911
2021-08-03	$17.76	$17.97	$17.22	$17.63	$17.63	530,231
2021-08-02	$18.39	$18.60	$17.76	$17.81	$17.81	465,305
2021-07-30	$18.41	$19.28	$17.97	$18.26	$18.26	617,134
2021-07-29	$17.79	$18.87	$17.79	$18.45	$18.45	790,573
2021-07-28	$17.55	$17.80	$17.32	$17.48	$17.48	275,646
2021-07-27	$16.99	$17.43	$16.83	$17.42	$17.42	249,893
2021-07-26	$17.76	$17.89	$17.16	$17.17	$17.17	453,299
2021-07-23	$17.34	$17.70	$17.14	$17.62	$17.62	380,048
2021-07-22	$17.33	$17.33	$16.85	$17.05	$17.05	393,904
2021-07-21	$17.14	$17.61	$17.14	$17.56	$17.56	699,354
2021-07-20	$16.25	$17.10	$16.09	$16.94	$16.94	386,282
2021-07-19	$16.15	$16.67	$15.95	$16.18	$16.18	554,552
2021-07-16	$16.90	$17.15	$16.52	$16.62	$16.62	332,289
2021-07-15	$17.02	$17.23	$16.54	$16.80	$16.80	400,975
2021-07-14	$17.38	$17.59	$16.99	$17.17	$17.17	366,554
2021-07-13	$17.71	$17.74	$17.02	$17.18	$17.18	823,103
2021-07-12	$17.91	$17.95	$17.61	$17.86	$17.86	404,893
2021-07-09	$17.84	$18.19	$17.78	$18.05	$18.05	363,413
2021-07-08	$18.00	$18.25	$17.41	$17.58	$17.58	672,315
2021-07-07	$18.29	$18.86	$18.18	$18.65	$18.65	368,255
2021-07-06	$19.23	$19.27	$17.94	$18.23	$18.23	899,696
2021-07-02	$20.03	$20.05	$19.35	$19.39	$19.39	328,713
2021-07-01	$19.38	$19.97	$19.19	$19.90	$19.90	479,874
2021-06-30	$19.30	$19.50	$19.15	$19.29	$19.29	464,197
2021-06-29	$19.41	$20.09	$19.41	$19.49	$19.49	366,899
2021-06-28	$19.43	$19.61	$19.12	$19.38	$19.38	465,057
2021-06-25	$20.01	$20.20	$19.39	$19.39	$19.39	1,006,695
2021-06-24	$20.51	$20.55	$19.91	$20.19	$20.19	457,334
2021-06-23	$21.13	$21.13	$20.42	$20.58	$20.58	407,655
2021-06-22	$21.07	$21.21	$20.67	$21.02	$21.02	288,135
2021-06-21	$20.78	$21.29	$20.62	$21.10	$21.10	442,353
2021-06-18	$20.53	$21.05	$20.36	$20.62	$20.62	445,150
2021-06-17	$21.22	$21.53	$20.35	$20.79	$20.79	631,755
2021-06-16	$21.40	$21.50	$20.90	$21.17	$21.17	375,458
2021-06-15	$21.19	$21.98	$21.12	$21.53	$21.53	510,977
2021-06-14	$21.36	$21.60	$20.85	$21.15	$21.15	454,964
2021-06-11	$21.21	$21.69	$21.21	$21.40	$21.40	479,801
2021-06-10	$21.86	$21.89	$20.42	$20.98	$20.98	1,379,729
2021-06-09	$23.60	$23.60	$22.03	$22.09	$22.09	850,769
2021-06-08	$23.78	$23.87	$23.47	$23.60	$23.60	267,702
2021-06-07	$23.46	$23.71	$23.10	$23.55	$23.55	271,339
2021-06-04	$23.18	$23.55	$23.02	$23.49	$23.49	256,261
2021-06-03	$23.51	$23.70	$22.82	$23.06	$23.06	317,578
2021-06-02	$24.08	$24.08	$23.33	$23.75	$23.75	408,426
2021-06-01	$24.11	$24.21	$23.42	$24.00	$24.00	323,021
2021-05-28	$24.01	$24.01	$23.09	$23.81	$23.81	232,646
2021-05-27	$24.34	$24.37	$23.70	$23.76	$23.76	266,590
2021-05-26	$23.31	$24.06	$23.18	$23.91	$23.91	366,851
2021-05-25	$22.82	$23.74	$22.82	$23.13	$23.13	449,339
2021-05-24	$22.95	$23.22	$22.67	$22.68	$22.68	337,004
2021-05-21	$23.25	$23.54	$22.70	$22.76	$22.76	325,542
2021-05-20	$22.50	$23.06	$21.87	$22.90	$22.90	427,192
2021-05-19	$21.98	$22.65	$21.72	$22.48	$22.48	346,202
2021-05-18	$23.52	$23.60	$22.50	$22.53	$22.53	422,328
2021-05-17	$23.66	$23.81	$22.81	$23.56	$23.56	366,143
2021-05-14	$23.23	$23.86	$23.03	$23.83	$23.83	425,829
2021-05-13	$21.33	$23.18	$21.33	$22.98	$22.98	627,063
2021-05-12	$23.41	$23.41	$21.10	$21.13	$21.13	653,905
2021-05-11	$24.51	$24.51	$22.90	$23.57	$23.57	589,768
2021-05-10	$25.50	$26.12	$25.08	$25.10	$25.10	456,957
2021-05-07	$24.06	$25.34	$23.80	$25.31	$25.31	384,462
2021-05-06	$24.75	$24.75	$23.61	$24.17	$24.17	412,890
2021-05-05	$25.00	$25.24	$24.24	$24.61	$24.61	371,800
2021-05-04	$23.83	$24.84	$23.18	$24.77	$24.77	729,846
2021-05-03	$22.84	$24.04	$22.68	$23.81	$23.81	850,698
2021-04-30	$21.74	$22.85	$21.12	$22.31	$22.31	908,631
2021-04-29	$21.50	$22.01	$21.07	$21.80	$21.80	561,158
2021-04-28	$20.86	$21.46	$20.69	$21.39	$21.39	343,076
2021-04-27	$20.78	$20.96	$20.48	$20.52	$20.52	293,586
2021-04-26	$19.87	$20.64	$19.77	$20.56	$20.56	307,336
2021-04-23	$19.44	$20.08	$19.31	$19.87	$19.87	303,821
2021-04-22	$19.76	$19.76	$19.32	$19.54	$19.54	272,587
2021-04-21	$19.54	$19.87	$19.26	$19.75	$19.75	235,982
2021-04-20	$20.65	$20.65	$18.95	$19.56	$19.56	480,207
2021-04-19	$21.30	$21.30	$20.20	$20.65	$20.65	404,561
2021-04-16	$21.51	$22.41	$21.17	$21.38	$21.38	1,077,718
2021-04-15	$21.74	$21.74	$21.16	$21.35	$21.35	230,313
2021-04-14	$21.35	$21.77	$21.21	$21.38	$21.38	187,522
2021-04-13	$21.46	$21.50	$20.63	$21.33	$21.33	233,248
2021-04-12	$21.25	$21.48	$21.08	$21.42	$21.42	211,811
2021-04-09	$20.37	$21.32	$20.32	$21.30	$21.30	247,285
2021-04-08	$21.20	$21.20	$20.47	$20.57	$20.57	248,168
2021-04-07	$21.73	$21.91	$21.02	$21.11	$21.11	218,900
2021-04-06	$21.93	$22.17	$21.64	$21.72	$21.72	242,086
2021-04-05	$21.80	$21.85	$21.20	$21.83	$21.83	294,957
2021-04-01	$21.05	$21.48	$20.81	$21.47	$21.47	297,701
2021-03-31	$20.87	$21.36	$20.79	$20.92	$20.92	564,214
2021-03-30	$19.84	$20.80	$19.70	$20.72	$20.72	387,191
2021-03-29	$20.90	$21.12	$19.67	$19.69	$19.69	339,459
2021-03-26	$20.26	$20.98	$20.04	$20.96	$20.96	371,951
2021-03-25	$18.92	$20.08	$18.74	$19.99	$19.99	391,786
2021-03-24	$19.67	$20.44	$19.23	$19.26	$19.26	383,062
2021-03-23	$20.05	$20.35	$19.27	$19.36	$19.36	430,752
2021-03-22	$20.64	$20.78	$19.99	$20.30	$20.30	265,739
2021-03-19	$19.76	$20.75	$19.40	$20.44	$20.44	777,462
2021-03-18	$21.44	$21.44	$19.70	$19.84	$19.84	471,043
2021-03-17	$20.49	$21.86	$20.28	$21.78	$21.78	441,208
2021-03-16	$21.15	$21.27	$20.47	$20.65	$20.65	449,981
2021-03-15	$20.73	$21.15	$20.12	$21.14	$21.14	557,336
2021-03-12	$20.84	$21.01	$20.41	$20.53	$20.53	520,870
2021-03-11	$21.57	$21.74	$21.08	$21.22	$21.22	467,681
2021-03-10	$20.30	$21.80	$20.30	$21.33	$21.33	1,003,141
2021-03-09	$19.19	$20.68	$19.05	$20.06	$20.06	1,727,237
2021-03-08	$18.11	$19.05	$18.10	$18.82	$18.82	447,686
2021-03-05	$17.78	$18.02	$16.13	$17.99	$17.99	545,618
2021-03-04	$18.25	$18.99	$16.91	$17.44	$17.44	689,762
2021-03-03	$19.02	$19.16	$17.86	$18.43	$18.43	641,024
2021-03-02	$17.92	$19.34	$17.68	$18.99	$18.99	1,080,858
2021-03-01	$18.14	$18.14	$17.55	$17.85	$17.85	365,475
2021-02-26	$17.55	$18.05	$17.20	$17.67	$17.67	325,856
2021-02-25	$18.41	$18.41	$17.29	$17.32	$17.32	584,513
2021-02-24	$17.64	$18.53	$17.29	$18.42	$18.42	358,161
2021-02-23	$17.80	$18.14	$17.38	$17.92	$17.92	491,522
2021-02-22	$18.38	$18.70	$18.07	$18.16	$18.16	345,204
2021-02-19	$17.97	$18.59	$17.80	$18.54	$18.54	483,689
2021-02-18	$18.18	$18.34	$17.75	$17.78	$17.78	244,404
2021-02-17	$18.20	$18.49	$17.75	$18.33	$18.33	249,418
2021-02-16	$18.69	$18.78	$17.97	$18.25	$18.25	560,390
2021-02-12	$19.09	$19.25	$18.61	$18.65	$18.65	288,655
2021-02-11	$19.35	$19.75	$18.98	$19.29	$19.29	238,020
2021-02-10	$19.35	$19.47	$18.54	$19.15	$19.15	354,676
2021-02-09	$19.78	$19.79	$19.24	$19.29	$19.29	297,466
2021-02-08	$19.45	$20.09	$19.43	$19.85	$19.85	353,881
2021-02-05	$18.60	$19.38	$18.33	$19.27	$19.27	338,120
2021-02-04	$17.94	$18.37	$17.60	$18.33	$18.33	340,734
2021-02-03	$17.87	$18.06	$17.32	$17.85	$17.85	298,013
2021-02-02	$17.37	$17.84	$16.54	$17.75	$17.75	574,040
2021-02-01	$16.88	$17.17	$16.47	$17.06	$17.06	377,060
2021-01-29	$18.00	$18.00	$16.46	$16.62	$16.62	827,355
2021-01-28	$18.48	$18.48	$17.71	$18.24	$18.24	575,093
2021-01-27	$18.70	$19.30	$18.14	$18.51	$18.51	364,539
2021-01-26	$19.99	$20.07	$18.80	$19.05	$19.05	406,002
2021-01-25	$20.39	$20.50	$19.44	$19.82	$19.82	344,849
2021-01-22	$19.10	$20.12	$18.61	$20.07	$20.07	625,617
2021-01-21	$18.30	$19.91	$18.07	$19.30	$19.30	1,387,721
2021-01-20	$15.79	$18.54	$15.78	$18.36	$18.36	2,349,491
2021-01-19	$15.49	$15.82	$15.36	$15.74	$15.74	225,932
2021-01-15	$15.39	$15.59	$15.25	$15.37	$15.37	208,511
2021-01-14	$15.56	$15.76	$15.26	$15.57	$15.57	213,175
2021-01-13	$15.41	$15.63	$15.18	$15.44	$15.44	232,135
2021-01-12	$15.00	$15.22	$14.65	$15.18	$15.18	286,244
2021-01-11	$14.90	$15.38	$14.62	$15.00	$15.00	464,833
2021-01-08	$15.94	$15.94	$15.01	$15.06	$15.06	302,191
2021-01-07	$15.35	$15.89	$15.34	$15.85	$15.85	345,750
2021-01-06	$14.88	$15.39	$14.61	$15.27	$15.27	453,309
2021-01-05	$14.56	$15.03	$14.28	$14.77	$14.77	411,774
2021-01-04	$15.20	$15.27	$14.33	$14.65	$14.65	429,621
2020-12-31	$15.42	$15.44	$15.02	$15.15	$15.15	233,395
2020-12-30	$15.59	$15.88	$15.38	$15.41	$15.41	257,308
2020-12-29	$15.86	$16.09	$15.43	$15.59	$15.59	289,466
2020-12-28	$16.30	$16.30	$15.77	$15.91	$15.91	293,200
2020-12-24	$15.84	$16.24	$15.51	$16.19	$16.19	117,814
2020-12-23	$16.24	$16.31	$15.59	$15.83	$15.83	372,082
2020-12-22	$16.03	$16.21	$15.81	$16.18	$16.18	192,880
2020-12-21	$15.53	$16.12	$15.53	$16.07	$16.07	286,947
2020-12-18	$16.07	$16.45	$15.89	$16.01	$16.01	615,777
2020-12-17	$15.25	$16.02	$15.22	$16.00	$16.00	515,433
2020-12-16	$15.29	$15.34	$14.93	$15.09	$15.09	319,289
2020-12-15	$15.06	$15.18	$14.86	$15.14	$15.14	261,218
2020-12-14	$15.21	$15.37	$14.90	$14.90	$14.90	264,383
2020-12-11	$14.81	$15.05	$14.66	$14.91	$14.91	212,254
2020-12-10	$15.06	$15.45	$14.83	$15.02	$15.02	275,722
2020-12-09	$15.55	$15.62	$15.07	$15.12	$15.12	382,182
2020-12-08	$15.17	$15.55	$14.88	$15.30	$15.30	514,027
2020-12-07	$15.00	$15.53	$14.57	$15.46	$15.46	423,697
2020-12-04	$15.52	$15.55	$15.02	$15.02	$15.02	343,151
2020-12-03	$14.45	$15.51	$14.41	$15.43	$15.43	464,605
2020-12-02	$14.36	$14.58	$14.05	$14.27	$14.27	382,828
2020-12-01	$15.03	$15.09	$14.45	$14.57	$14.57	307,096
2020-11-30	$15.52	$15.52	$14.70	$14.81	$14.81	409,229
2020-11-27	$15.61	$15.65	$15.24	$15.45	$15.45	205,877
2020-11-25	$15.35	$15.63	$14.90	$15.53	$15.53	457,327
2020-11-24	$14.79	$15.11	$14.50	$15.10	$15.10	645,029
2020-11-23	$14.25	$14.74	$13.94	$14.60	$14.60	352,798
2020-11-20	$13.90	$14.17	$13.81	$14.06	$14.06	356,607
2020-11-19	$14.18	$14.58	$13.88	$13.95	$13.95	520,661
2020-11-18	$13.95	$14.34	$13.95	$14.03	$14.03	412,688
2020-11-17	$14.00	$14.38	$13.75	$13.86	$13.86	743,621
2020-11-16	$14.57	$14.64	$13.75	$14.07	$14.07	714,729
2020-11-13	$13.98	$14.57	$12.74	$14.25	$14.25	741,061
2020-11-12	$13.53	$14.11	$13.35	$13.73	$13.73	555,642
2020-11-11	$13.65	$13.81	$13.23	$13.80	$13.80	336,486
2020-11-10	$12.89	$13.67	$12.89	$13.53	$13.53	410,641
2020-11-09	$14.10	$14.25	$12.64	$12.67	$12.67	551,669
2020-11-06	$14.15	$14.15	$13.32	$13.41	$13.41	356,426
2020-11-05	$14.27	$14.48	$13.95	$14.19	$14.19	362,506
2020-11-04	$13.16	$14.07	$13.14	$14.06	$14.06	521,580
2020-11-03	$12.82	$13.29	$12.82	$13.16	$13.16	464,430
2020-11-02	$12.41	$12.75	$12.27	$12.59	$12.59	379,227
2020-10-30	$12.54	$12.80	$12.07	$12.18	$12.18	288,901
2020-10-29	$13.05	$13.22	$12.57	$12.75	$12.75	484,793
2020-10-28	$12.86	$13.33	$12.80	$13.10	$13.10	434,114
2020-10-27	$13.14	$13.36	$12.84	$13.25	$13.25	779,058
2020-10-26	$13.35	$13.70	$12.90	$13.20	$13.20	1,069,596
2020-10-23	$13.19	$13.77	$12.88	$13.75	$13.75	536,325
2020-10-22	$13.59	$13.62	$12.81	$13.05	$13.05	424,251
2020-10-21	$14.23	$14.25	$13.57	$13.59	$13.59	337,530
2020-10-20	$14.02	$14.42	$13.97	$14.19	$14.19	207,355
2020-10-19	$14.21	$14.52	$13.84	$13.87	$13.87	315,301
2020-10-16	$14.50	$14.68	$14.02	$14.04	$14.04	251,367
2020-10-15	$13.88	$14.49	$13.82	$14.47	$14.47	190,375
2020-10-14	$14.15	$14.32	$14.05	$14.16	$14.16	191,199
2020-10-13	$13.95	$14.27	$13.62	$14.08	$14.08	230,021
2020-10-12	$14.39	$14.55	$13.91	$14.25	$14.25	228,427
2020-10-09	$14.57	$14.63	$14.21	$14.32	$14.32	459,601
2020-10-08	$13.89	$14.28	$13.70	$14.24	$14.24	309,977
2020-10-07	$13.26	$13.74	$13.15	$13.72	$13.72	348,479
2020-10-06	$13.73	$13.73	$13.05	$13.06	$13.06	277,836
2020-10-05	$14.00	$14.07	$13.27	$13.60	$13.60	314,241
2020-10-02	$13.31	$13.85	$13.10	$13.79	$13.79	353,604
2020-10-01	$13.40	$13.61	$13.15	$13.58	$13.58	362,642
2020-09-30	$13.11	$13.36	$13.06	$13.20	$13.20	379,135
2020-09-29	$13.55	$13.60	$12.93	$13.06	$13.06	359,846
2020-09-28	$12.56	$13.56	$12.45	$13.51	$13.51	795,401
2020-09-25	$12.37	$12.62	$12.20	$12.23	$12.23	372,385
2020-09-24	$11.56	$12.65	$11.26	$12.49	$12.49	754,823
2020-09-23	$12.55	$13.27	$11.65	$11.65	$11.65	1,023,603
2020-09-22	$11.54	$12.16	$11.46	$12.14	$12.14	388,562
2020-09-21	$11.33	$11.55	$10.96	$11.44	$11.44	480,726
2020-09-18	$11.91	$12.10	$11.41	$11.60	$11.60	573,351
2020-09-17	$12.11	$12.26	$11.82	$11.85	$11.85	300,649
2020-09-16	$12.30	$12.53	$12.09	$12.32	$12.32	483,579
2020-09-15	$12.41	$12.54	$12.13	$12.16	$12.16	278,987
2020-09-14	$12.54	$12.68	$12.27	$12.40	$12.40	314,817
2020-09-11	$12.32	$12.44	$12.13	$12.37	$12.37	327,110
2020-09-10	$12.43	$12.69	$12.20	$12.24	$12.24	292,566
2020-09-09	$12.09	$12.47	$11.95	$12.43	$12.43	246,702
2020-09-08	$11.86	$12.19	$11.67	$11.95	$11.95	405,251
2020-09-04	$12.59	$12.69	$11.58	$12.03	$12.03	948,664
2020-09-03	$12.86	$12.89	$12.28	$12.38	$12.38	472,929
2020-09-02	$13.02	$13.05	$12.52	$12.95	$12.95	421,735
2020-09-01	$12.15	$13.07	$12.07	$13.00	$13.00	479,661
2020-08-31	$12.62	$12.63	$12.04	$12.24	$12.24	576,464
2020-08-28	$12.58	$12.72	$12.53	$12.63	$12.63	303,391
2020-08-27	$12.70	$12.80	$12.48	$12.54	$12.54	473,502
2020-08-26	$12.67	$12.81	$12.52	$12.58	$12.58	409,220
2020-08-25	$13.04	$13.04	$12.32	$12.68	$12.68	327,641
2020-08-24	$13.40	$13.44	$12.63	$12.90	$12.90	686,163
2020-08-21	$12.44	$13.14	$12.32	$13.00	$13.00	948,075
2020-08-20	$12.47	$12.77	$12.29	$12.54	$12.54	762,432
2020-08-19	$12.56	$12.71	$12.27	$12.63	$12.63	404,676
2020-08-18	$12.51	$12.66	$12.23	$12.56	$12.56	914,718
2020-08-17	$11.55	$12.44	$11.54	$12.43	$12.43	721,061
2020-08-14	$11.30	$11.41	$11.06	$11.40	$11.40	367,513
2020-08-13	$11.43	$11.54	$11.29	$11.43	$11.43	251,774
2020-08-12	$11.64	$11.72	$11.26	$11.52	$11.52	367,678
2020-08-11	$11.72	$11.79	$11.42	$11.48	$11.48	457,782
2020-08-10	$11.15	$12.05	$11.09	$11.54	$11.54	637,351
2020-08-07	$11.10	$11.13	$10.75	$11.13	$11.13	447,752
2020-08-06	$10.99	$11.17	$10.84	$11.12	$11.12	497,749
2020-08-05	$11.29	$11.41	$10.99	$11.09	$11.09	494,265
2020-08-04	$11.60	$11.60	$11.05	$11.20	$11.20	574,597
2020-08-03	$11.29	$11.65	$11.17	$11.60	$11.60	708,160
2020-07-31	$11.80	$11.97	$10.73	$11.19	$11.19	981,138
2020-07-30	$11.12	$11.48	$10.83	$11.29	$11.29	656,348
2020-07-29	$10.82	$11.43	$10.82	$11.38	$11.38	360,663
2020-07-28	$11.46	$11.70	$10.80	$10.82	$10.82	403,656
2020-07-27	$11.08	$11.47	$10.95	$11.45	$11.45	408,602
2020-07-24	$11.32	$11.48	$11.00	$11.03	$11.03	451,003
2020-07-23	$11.49	$12.14	$11.07	$11.36	$11.36	714,772
2020-07-22	$10.76	$11.38	$10.76	$11.32	$11.32	438,009
2020-07-21	$11.12	$11.15	$10.80	$10.90	$10.90	236,454
2020-07-20	$11.00	$11.04	$10.73	$10.99	$10.99	225,758
2020-07-17	$11.34	$11.54	$11.00	$11.07	$11.07	348,200
2020-07-16	$11.00	$11.32	$10.88	$11.29	$11.29	358,000
2020-07-15	$11.47	$11.53	$10.77	$11.20	$11.20	481,200
2020-07-14	$10.14	$11.04	$10.14	$11.03	$11.03	793,300
2020-07-13	$10.35	$10.40	$10.07	$10.11	$10.11	574,300
2020-07-10	$9.83	$10.30	$9.75	$10.15	$10.15	279,800
2020-07-09	$10.36	$10.39	$9.79	$9.82	$9.82	388,000
2020-07-08	$9.88	$10.50	$9.88	$10.36	$10.36	602,800
2020-07-07	$9.92	$10.17	$9.85	$9.92	$9.92	312,400
2020-07-06	$10.04	$10.23	$9.85	$10.11	$10.11	569,000
2020-07-02	$9.98	$10.17	$9.68	$9.77	$9.77	336,600
2020-07-01	$10.11	$10.17	$9.64	$9.65	$9.65	502,200
2020-06-30	$9.98	$10.13	$9.75	$10.07	$10.07	271,800
2020-06-29	$9.23	$10.19	$9.19	$10.04	$10.04	412,200
2020-06-26	$9.33	$9.41	$9.08	$9.23	$9.23	510,310
2020-06-25	$9.35	$9.68	$9.24	$9.46	$9.46	469,584
2020-06-24	$9.94	$10.01	$9.12	$9.62	$9.62	499,016
2020-06-23	$10.12	$10.24	$9.84	$10.16	$10.16	351,859
2020-06-22	$9.65	$9.90	$9.42	$9.88	$9.88	280,174
2020-06-19	$10.30	$10.34	$9.62	$9.74	$9.74	518,954
2020-06-18	$10.21	$10.47	$10.03	$10.11	$10.11	324,833
2020-06-17	$11.00	$11.09	$10.34	$10.43	$10.43	414,797
2020-06-16	$11.11	$11.20	$10.56	$10.97	$10.97	516,249
2020-06-15	$9.26	$10.47	$9.22	$10.43	$10.43	452,595
2020-06-12	$9.77	$10.10	$9.44	$9.82	$9.82	452,708
2020-06-11	$9.80	$10.26	$9.18	$9.19	$9.19	504,159
2020-06-10	$11.19	$11.24	$10.63	$10.82	$10.82	410,369
2020-06-09	$11.01	$11.36	$10.80	$11.19	$11.19	451,883
2020-06-08	$11.63	$11.85	$11.16	$11.20	$11.20	623,111
2020-06-05	$11.05	$11.31	$10.63	$11.21	$11.21	933,541
2020-06-04	$10.41	$10.78	$10.21	$10.40	$10.40	383,278
2020-06-03	$10.08	$10.58	$10.02	$10.51	$10.51	321,606
2020-06-02	$10.02	$10.13	$9.75	$9.90	$9.90	359,292
2020-06-01	$9.86	$10.49	$9.79	$10.05	$10.05	515,369
2020-05-29	$9.59	$10.21	$9.52	$9.82	$9.82	894,279
2020-05-28	$10.94	$10.94	$9.68	$9.79	$9.79	783,692
2020-05-27	$10.20	$10.71	$9.90	$10.62	$10.62	541,673
2020-05-26	$9.69	$10.02	$9.63	$9.83	$9.83	725,283
2020-05-22	$9.22	$9.27	$8.86	$9.22	$9.22	339,554
2020-05-21	$9.11	$9.27	$8.66	$9.13	$9.13	657,135
2020-05-20	$9.02	$9.24	$8.84	$9.08	$9.08	974,998
2020-05-19	$8.14	$9.19	$8.02	$8.76	$8.76	1,450,193
2020-05-18	$7.39	$8.34	$7.39	$8.27	$8.27	1,189,546
2020-05-15	$6.83	$7.20	$6.73	$7.08	$7.08	1,005,122
2020-05-14	$6.48	$6.95	$6.31	$6.92	$6.92	506,710
2020-05-13	$7.02	$7.02	$6.29	$6.68	$6.68	968,159
2020-05-12	$7.38	$7.46	$7.01	$7.04	$7.04	516,894
2020-05-11	$7.30	$7.41	$6.93	$7.35	$7.35	512,823
2020-05-08	$7.31	$7.55	$7.22	$7.43	$7.43	721,518
2020-05-07	$7.10	$7.24	$6.95	$7.13	$7.13	448,868
2020-05-06	$7.11	$7.24	$6.80	$6.95	$6.95	738,772
2020-05-05	$6.91	$7.39	$6.91	$7.07	$7.07	1,233,042
2020-05-04	$6.80	$7.23	$6.65	$6.84	$6.84	455,568
2020-05-01	$6.95	$7.34	$6.32	$7.00	$7.00	1,192,726
2020-04-30	$7.18	$7.20	$6.85	$7.04	$7.04	814,792
2020-04-29	$6.94	$7.28	$6.66	$7.23	$7.23	934,593
2020-04-28	$6.62	$6.87	$6.46	$6.64	$6.64	1,008,275
2020-04-27	$5.85	$6.40	$5.84	$6.29	$6.29	1,131,432
2020-04-24	$5.28	$5.73	$5.20	$5.73	$5.73	657,834
2020-04-23	$5.02	$5.33	$4.93	$5.22	$5.22	787,552
2020-04-22	$5.31	$5.35	$4.93	$4.96	$4.96	684,701
2020-04-21	$5.07	$5.19	$4.91	$5.15	$5.15	599,226
2020-04-20	$5.13	$5.46	$5.07	$5.19	$5.19	993,271
2020-04-17	$5.46	$5.75	$5.34	$5.48	$5.48	682,467
2020-04-16	$5.19	$5.30	$4.97	$5.20	$5.20	566,230
2020-04-15	$5.20	$5.35	$4.96	$5.14	$5.14	832,907
2020-04-14	$5.64	$5.96	$5.46	$5.51	$5.51	644,039
2020-04-13	$6.24	$6.27	$5.38	$5.48	$5.48	793,439
2020-04-09	$5.46	$6.52	$5.46	$6.18	$6.18	1,769,811
2020-04-08	$4.75	$5.50	$4.75	$5.38	$5.38	1,661,029
2020-04-07	$5.56	$5.86	$4.41	$4.63	$4.63	2,250,730
2020-04-06	$5.15	$5.76	$5.15	$5.25	$5.25	1,259,971
2020-04-03	$5.26	$5.26	$4.57	$4.90	$4.90	1,161,338
2020-04-02	$5.41	$5.79	$4.90	$5.01	$5.01	468,889
2020-04-01	$6.10	$6.18	$5.35	$5.44	$5.44	523,353
2020-03-31	$6.62	$7.00	$6.20	$6.44	$6.44	836,297
2020-03-30	$7.22	$7.23	$6.58	$6.62	$6.62	440,708
2020-03-27	$7.14	$7.67	$6.80	$7.18	$7.18	892,434
2020-03-26	$6.58	$7.69	$6.47	$7.39	$7.39	1,173,020
2020-03-25	$5.84	$7.16	$5.46	$6.40	$6.40	889,327
2020-03-24	$5.35	$5.79	$5.25	$5.70	$5.70	851,456
2020-03-23	$4.77	$5.06	$4.41	$4.95	$4.95	749,900
2020-03-20	$4.96	$5.14	$4.39	$4.76	$4.76	1,016,375
2020-03-19	$5.24	$5.53	$4.55	$4.85	$4.85	996,096
2020-03-18	$5.08	$5.77	$4.71	$5.29	$5.29	797,215
2020-03-17	$6.21	$6.33	$5.28	$5.47	$5.47	1,676,718
2020-03-16	$6.80	$7.06	$5.97	$6.02	$6.02	774,612
2020-03-13	$8.38	$8.51	$7.61	$7.92	$7.92	651,617
2020-03-12	$8.82	$8.83	$7.35	$7.83	$7.83	936,389
2020-03-11	$10.21	$10.30	$9.35	$9.44	$9.44	567,127
2020-03-10	$11.03	$11.20	$10.04	$10.57	$10.57	498,251
2020-03-09	$11.11	$11.38	$10.36	$10.54	$10.54	462,231
2020-03-06	$12.84	$12.94	$11.99	$12.06	$12.06	423,777
2020-03-05	$13.27	$13.57	$13.06	$13.36	$13.36	316,024
2020-03-04	$13.18	$13.84	$13.18	$13.82	$13.82	448,265
2020-03-03	$12.95	$13.68	$12.65	$12.95	$12.95	367,017
2020-03-02	$12.39	$13.01	$12.16	$12.89	$12.89	503,010
2020-02-28	$12.23	$12.60	$11.90	$12.26	$12.26	597,893
2020-02-27	$13.00	$13.22	$12.38	$12.61	$12.61	527,453
2020-02-26	$13.40	$13.61	$13.11	$13.33	$13.33	383,910
2020-02-25	$15.30	$15.30	$13.43	$13.44	$13.44	448,184
2020-02-24	$15.00	$15.32	$15.00	$15.18	$15.18	249,731
2020-02-21	$15.54	$15.78	$15.25	$15.55	$15.55	267,163
2020-02-20	$15.32	$15.63	$15.16	$15.61	$15.61	366,954
2020-02-19	$14.51	$15.44	$14.51	$15.32	$15.32	472,669
2020-02-18	$14.31	$14.73	$14.23	$14.47	$14.47	290,903
2020-02-14	$14.28	$14.36	$13.91	$14.35	$14.35	226,095
2020-02-13	$14.26	$14.46	$14.10	$14.27	$14.27	256,185
2020-02-12	$14.06	$14.37	$13.96	$14.27	$14.27	376,977
2020-02-11	$13.81	$14.07	$13.60	$14.02	$14.02	314,847
2020-02-10	$13.34	$13.75	$13.34	$13.74	$13.74	427,928
2020-02-07	$13.19	$13.59	$13.09	$13.34	$13.34	315,529
2020-02-06	$13.36	$13.51	$13.08	$13.28	$13.28	334,892
2020-02-05	$12.94	$13.55	$12.83	$13.27	$13.27	555,213
2020-02-04	$13.11	$13.72	$12.89	$12.89	$12.89	762,787
2020-02-03	$13.67	$13.81	$12.85	$12.92	$12.92	1,262,902
2020-01-31	$15.91	$15.91	$13.31	$13.75	$13.75	2,681,357
2020-01-30	$16.65	$17.23	$16.59	$17.21	$17.21	675,560
2020-01-29	$16.52	$16.66	$16.16	$16.61	$16.61	253,894
2020-01-28	$16.50	$16.81	$16.38	$16.52	$16.52	256,421
2020-01-27	$15.86	$16.48	$15.76	$16.33	$16.33	350,629
2020-01-24	$16.41	$17.10	$16.00	$16.12	$16.12	528,367
2020-01-23	$15.79	$16.54	$15.79	$16.43	$16.43	521,977
2020-01-22	$15.81	$16.00	$15.68	$15.96	$15.96	288,476
2020-01-21	$15.27	$15.78	$15.15	$15.75	$15.75	259,941
2020-01-17	$15.56	$15.59	$15.23	$15.31	$15.31	188,001
2020-01-16	$15.58	$15.67	$15.24	$15.39	$15.39	195,078
2020-01-15	$15.08	$15.46	$15.03	$15.45	$15.45	304,453
2020-01-14	$15.01	$15.28	$14.89	$15.16	$15.16	247,052
2020-01-13	$14.70	$15.07	$14.65	$15.07	$15.07	257,665
2020-01-10	$14.39	$14.83	$14.27	$14.71	$14.71	204,379
2020-01-09	$14.44	$14.66	$14.30	$14.53	$14.53	229,459
2020-01-08	$14.33	$14.66	$14.29	$14.30	$14.30	252,428
2020-01-07	$14.34	$14.46	$14.16	$14.17	$14.17	212,521
2020-01-06	$13.97	$14.50	$13.97	$14.35	$14.35	245,449
2020-01-03	$13.82	$14.30	$13.71	$14.13	$14.13	280,012
2020-01-02	$14.21	$14.21	$13.78	$13.95	$13.95	243,380
2019-12-31	$14.12	$14.33	$14.12	$14.13	$14.13	174,704
2019-12-30	$14.28	$14.28	$14.07	$14.17	$14.17	138,124
2019-12-27	$14.35	$14.47	$14.24	$14.29	$14.29	190,590
2019-12-26	$14.61	$14.85	$14.22	$14.34	$14.34	239,014
2019-12-24	$14.35	$14.62	$14.35	$14.61	$14.61	79,904
2019-12-23	$14.38	$14.67	$14.24	$14.38	$14.38	389,152
2019-12-20	$14.24	$14.47	$14.16	$14.38	$14.38	369,531
2019-12-19	$14.67	$14.67	$14.17	$14.19	$14.19	425,462
2019-12-18	$14.96	$15.05	$14.59	$14.67	$14.67	271,433
2019-12-17	$14.99	$15.15	$14.86	$14.88	$14.88	330,524
2019-12-16	$15.42	$15.57	$15.00	$15.04	$15.04	371,531
2019-12-13	$15.57	$15.70	$15.36	$15.44	$15.44	198,105
2019-12-12	$16.15	$16.27	$15.68	$15.68	$15.68	239,232
2019-12-11	$15.79	$16.20	$15.76	$16.18	$16.18	207,676
2019-12-10	$15.67	$15.89	$15.52	$15.82	$15.82	212,014
2019-12-09	$15.30	$15.83	$15.30	$15.70	$15.70	240,253
2019-12-06	$15.18	$15.30	$15.05	$15.20	$15.20	268,317
2019-12-05	$15.00	$15.28	$15.00	$15.10	$15.10	405,396
2019-12-04	$15.03	$15.13	$14.93	$14.99	$14.99	339,694
2019-12-03	$15.00	$15.08	$14.89	$14.99	$14.99	260,213
2019-12-02	$15.31	$15.47	$14.86	$15.17	$15.17	345,967
2019-11-29	$15.27	$15.40	$15.19	$15.32	$15.32	85,550
2019-11-27	$15.50	$15.63	$15.25	$15.29	$15.29	201,738
2019-11-26	$15.11	$15.50	$15.02	$15.43	$15.43	441,777
2019-11-25	$14.82	$15.28	$14.69	$15.11	$15.11	299,153
2019-11-22	$15.36	$15.36	$14.74	$14.79	$14.79	278,093
2019-11-21	$15.71	$15.71	$15.15	$15.29	$15.29	322,612
2019-11-20	$15.54	$15.90	$15.37	$15.66	$15.66	385,517
2019-11-19	$15.73	$15.78	$15.34	$15.55	$15.55	441,666
2019-11-18	$15.59	$15.86	$15.24	$15.70	$15.70	602,389
2019-11-15	$15.74	$15.86	$15.37	$15.62	$15.62	595,764
2019-11-14	$13.72	$15.79	$13.50	$15.68	$15.68	1,115,527
2019-11-13	$14.40	$14.82	$14.29	$14.67	$14.67	386,564
2019-11-12	$14.33	$14.63	$14.05	$14.47	$14.47	502,371
2019-11-11	$14.00	$14.23	$13.87	$14.14	$14.14	298,380
2019-11-08	$14.39	$14.39	$14.01	$14.06	$14.06	362,936
2019-11-07	$14.75	$14.82	$14.18	$14.37	$14.37	367,366
2019-11-06	$14.63	$14.79	$14.28	$14.68	$14.68	311,339
2019-11-05	$14.69	$15.06	$14.47	$14.54	$14.54	386,262
2019-11-04	$15.39	$15.47	$14.66	$14.75	$14.75	447,328
2019-11-01	$15.08	$15.44	$14.93	$15.29	$15.29	257,560
2019-10-31	$15.20	$15.20	$14.86	$15.01	$15.01	270,399
2019-10-30	$15.21	$15.32	$14.50	$15.25	$15.25	1,005,887
2019-10-29	$15.69	$15.86	$15.08	$15.24	$15.24	730,231
2019-10-28	$15.84	$16.14	$15.73	$15.75	$15.75	490,866
2019-10-25	$16.00	$16.32	$15.79	$15.84	$15.84	342,671
2019-10-24	$16.15	$16.19	$15.87	$16.07	$16.07	296,748
2019-10-23	$16.22	$16.31	$15.90	$16.22	$16.22	275,811
2019-10-22	$16.40	$16.41	$16.08	$16.21	$16.21	418,419
2019-10-21	$16.31	$16.70	$16.20	$16.39	$16.39	473,112
2019-10-18	$15.87	$16.30	$15.72	$16.14	$16.14	400,042
2019-10-17	$16.05	$16.26	$15.81	$15.92	$15.92	391,406
2019-10-16	$15.45	$16.04	$15.45	$16.02	$16.02	372,205
2019-10-15	$15.34	$15.57	$15.17	$15.46	$15.46	393,867
2019-10-14	$15.03	$15.35	$14.83	$15.27	$15.27	327,784
2019-10-11	$15.17	$15.30	$14.97	$15.10	$15.10	317,237
2019-10-10	$15.19	$15.19	$14.77	$14.98	$14.98	377,829
2019-10-09	$15.59	$15.63	$15.19	$15.21	$15.21	339,458
2019-10-08	$15.48	$15.60	$15.32	$15.37	$15.37	449,928
2019-10-07	$15.50	$15.75	$15.32	$15.66	$15.66	624,328
2019-10-04	$14.73	$15.32	$14.70	$15.32	$15.32	546,764
2019-10-03	$14.65	$14.69	$14.21	$14.66	$14.66	404,529
2019-10-02	$14.66	$14.74	$14.22	$14.62	$14.62	397,912
2019-10-01	$14.87	$15.04	$14.63	$14.66	$14.66	438,091
2019-09-30	$14.62	$15.00	$14.55	$14.90	$14.90	322,478
2019-09-27	$14.90	$14.92	$14.50	$14.66	$14.66	331,504
2019-09-26	$14.74	$15.00	$14.52	$14.83	$14.83	638,179
2019-09-25	$14.12	$14.80	$13.92	$14.71	$14.71	619,723
2019-09-24	$14.10	$14.52	$13.95	$14.12	$14.12	798,281
2019-09-23	$13.82	$14.03	$13.76	$13.84	$13.84	311,745
2019-09-20	$14.04	$14.04	$13.79	$13.90	$13.90	630,938
2019-09-19	$14.32	$14.32	$13.90	$14.01	$14.01	407,116
2019-09-18	$14.26	$14.30	$13.92	$14.15	$14.15	564,636
2019-09-17	$14.02	$14.29	$13.83	$14.28	$14.28	375,626
2019-09-16	$14.08	$14.27	$13.78	$14.11	$14.11	483,636
2019-09-13	$14.25	$14.43	$13.66	$14.09	$14.09	610,710
2019-09-12	$13.87	$14.25	$13.76	$14.15	$14.15	559,563
2019-09-11	$13.25	$13.77	$13.20	$13.73	$13.73	513,957
2019-09-10	$12.95	$13.24	$12.74	$13.19	$13.19	349,685
2019-09-09	$12.57	$12.93	$12.53	$12.87	$12.87	293,023
2019-09-06	$12.44	$12.73	$12.21	$12.52	$12.52	300,764
2019-09-05	$12.53	$12.73	$12.24	$12.38	$12.38	332,706
2019-09-04	$12.17	$12.60	$12.17	$12.49	$12.49	324,296
2019-09-03	$12.33	$12.49	$12.08	$12.11	$12.11	334,041
2019-08-30	$12.48	$12.66	$12.28	$12.53	$12.53	256,737
2019-08-29	$12.45	$12.54	$12.23	$12.42	$12.42	336,820
2019-08-28	$12.19	$12.55	$12.04	$12.36	$12.36	421,521
2019-08-27	$12.50	$12.66	$12.14	$12.21	$12.21	348,648
2019-08-26	$12.44	$12.57	$12.33	$12.44	$12.44	337,064
2019-08-23	$12.64	$13.02	$12.30	$12.34	$12.34	445,111
2019-08-22	$12.93	$13.30	$12.58	$12.76	$12.76	513,482
2019-08-21	$12.75	$12.92	$12.51	$12.87	$12.87	428,678
2019-08-20	$12.23	$12.79	$12.14	$12.61	$12.61	818,740
2019-08-19	$11.59	$12.07	$11.59	$12.03	$12.03	716,243
2019-08-16	$11.38	$11.46	$11.17	$11.44	$11.44	480,663
2019-08-15	$11.54	$11.60	$11.31	$11.31	$11.31	238,955
2019-08-14	$11.59	$11.66	$11.31	$11.51	$11.51	385,250
2019-08-13	$11.41	$11.89	$11.41	$11.75	$11.75	351,137
2019-08-12	$11.48	$11.48	$11.18	$11.46	$11.46	246,051
2019-08-09	$11.56	$11.73	$11.37	$11.61	$11.61	234,398
2019-08-08	$11.80	$12.00	$11.56	$11.64	$11.64	810,268
2019-08-07	$11.14	$11.85	$11.03	$11.73	$11.73	669,796
2019-08-06	$11.00	$11.31	$10.89	$11.29	$11.29	806,498
2019-08-05	$11.15	$11.48	$10.71	$10.94	$10.94	746,588
2019-08-02	$11.80	$12.12	$11.21	$11.44	$11.44	943,001
2019-08-01	$11.71	$11.90	$11.18	$11.25	$11.25	811,630
2019-07-31	$11.73	$11.88	$11.47	$11.72	$11.72	519,647
2019-07-30	$11.13	$11.86	$11.13	$11.71	$11.71	643,761
2019-07-29	$11.35	$11.48	$11.08	$11.19	$11.19	337,954
2019-07-26	$11.36	$11.46	$10.97	$11.32	$11.32	532,589
2019-07-25	$11.09	$11.35	$10.95	$11.32	$11.32	621,583
2019-07-24	$10.49	$11.02	$10.49	$10.99	$10.99	465,853
2019-07-23	$10.78	$10.81	$10.45	$10.50	$10.50	481,269
2019-07-22	$10.69	$10.72	$10.53	$10.67	$10.67	239,639
2019-07-19	$10.51	$10.75	$10.47	$10.54	$10.54	493,409
2019-07-18	$10.60	$10.71	$10.43	$10.58	$10.58	248,018
2019-07-17	$10.69	$10.78	$10.55	$10.55	$10.55	346,131
2019-07-16	$10.53	$10.80	$10.50	$10.71	$10.71	401,697
2019-07-15	$10.75	$10.81	$10.48	$10.54	$10.54	428,699
2019-07-12	$10.61	$10.87	$10.61	$10.67	$10.67	509,664
2019-07-11	$10.57	$10.61	$10.32	$10.60	$10.60	480,316
2019-07-10	$10.11	$10.56	$10.11	$10.52	$10.52	643,984
2019-07-09	$10.08	$10.19	$9.94	$10.06	$10.06	337,037
2019-07-08	$10.01	$10.25	$9.94	$10.11	$10.11	451,287
2019-07-05	$9.96	$10.07	$9.85	$9.96	$9.96	310,930
2019-07-03	$9.91	$10.18	$9.83	$10.06	$10.06	425,194
2019-07-02	$9.86	$9.91	$9.74	$9.87	$9.87	307,915
2019-07-01	$9.75	$9.86	$9.61	$9.74	$9.74	272,933
2019-06-28	$9.51	$9.77	$9.51	$9.61	$9.61	450,149
2019-06-27	$9.32	$9.53	$9.24	$9.50	$9.50	294,265
2019-06-26	$9.25	$9.37	$9.14	$9.18	$9.18	530,796
2019-06-25	$9.58	$9.63	$9.13	$9.25	$9.25	708,284
2019-06-24	$9.69	$9.74	$9.48	$9.48	$9.48	280,171
2019-06-21	$9.96	$9.96	$9.63	$9.71	$9.71	556,625
2019-06-20	$10.02	$10.17	$9.86	$10.00	$10.00	322,594
2019-06-19	$10.06	$10.08	$9.81	$9.95	$9.95	325,913
2019-06-18	$9.90	$10.24	$9.85	$10.09	$10.09	488,691
2019-06-17	$9.99	$10.05	$9.80	$9.88	$9.88	300,631
2019-06-14	$9.78	$10.06	$9.73	$9.99	$9.99	317,656
2019-06-13	$9.70	$9.90	$9.68	$9.82	$9.82	429,482
2019-06-12	$9.68	$9.80	$9.60	$9.65	$9.65	403,035
2019-06-11	$9.79	$9.89	$9.56	$9.69	$9.69	354,458
2019-06-10	$9.69	$9.88	$9.66	$9.75	$9.75	528,824
2019-06-07	$9.35	$9.74	$9.35	$9.64	$9.64	429,572
2019-06-06	$9.41	$9.58	$9.27	$9.35	$9.35	380,978
2019-06-05	$9.52	$9.52	$9.25	$9.38	$9.38	402,762
2019-06-04	$9.42	$9.56	$9.30	$9.43	$9.43	381,284
2019-06-03	$9.04	$9.48	$9.04	$9.31	$9.31	415,785
2019-05-31	$9.10	$9.33	$8.99	$9.08	$9.08	544,040
2019-05-30	$9.23	$9.42	$8.89	$9.15	$9.15	652,880
2019-05-29	$9.48	$9.49	$9.15	$9.28	$9.28	723,321
2019-05-28	$9.70	$9.81	$9.52	$9.57	$9.57	355,506
2019-05-24	$9.65	$9.87	$9.54	$9.70	$9.70	959,429
2019-05-23	$9.52	$9.70	$9.36	$9.41	$9.41	683,719
2019-05-22	$9.95	$10.14	$9.58	$9.62	$9.62	879,665
2019-05-21	$10.04	$10.16	$9.93	$10.10	$10.10	686,994
2019-05-20	$9.66	$10.50	$9.59	$10.04	$10.04	2,752,424
2019-05-17	$10.04	$10.22	$9.70	$9.71	$9.71	488,097
2019-05-16	$10.29	$10.41	$10.10	$10.13	$10.13	388,919
2019-05-15	$10.36	$10.42	$10.20	$10.22	$10.22	552,778
2019-05-14	$10.16	$10.58	$10.11	$10.44	$10.44	464,430
2019-05-13	$10.11	$10.21	$9.91	$10.19	$10.19	425,448
2019-05-10	$10.47	$10.54	$10.12	$10.32	$10.32	487,537
2019-05-09	$10.40	$10.74	$10.32	$10.50	$10.50	762,436
2019-05-08	$10.90	$11.22	$10.51	$10.54	$10.54	826,311
2019-05-07	$11.56	$11.74	$10.85	$10.90	$10.90	1,036,238
2019-05-06	$12.04	$12.23	$11.61	$11.80	$11.80	1,331,752
2019-05-03	$14.01	$14.37	$12.45	$12.51	$12.51	1,075,500
2019-05-02	$13.65	$14.31	$13.65	$14.24	$14.24	587,168
2019-05-01	$13.28	$13.87	$13.28	$13.62	$13.62	534,098
2019-04-30	$13.04	$13.50	$13.02	$13.29	$13.29	289,179
2019-04-29	$12.93	$13.27	$12.89	$13.12	$13.12	270,146
2019-04-26	$12.71	$12.95	$12.65	$12.91	$12.91	242,677
2019-04-25	$12.95	$12.98	$12.41	$12.76	$12.76	232,407
2019-04-24	$13.07	$13.33	$12.93	$13.13	$13.13	250,676
2019-04-23	$12.86	$13.08	$12.72	$13.08	$13.08	222,947
2019-04-22	$13.02	$13.06	$12.57	$12.68	$12.68	258,234
2019-04-18	$12.87	$13.23	$12.82	$13.10	$13.10	253,966
2019-04-17	$12.69	$12.90	$12.64	$12.88	$12.88	274,887
2019-04-16	$12.78	$12.80	$12.55	$12.65	$12.65	202,096
2019-04-15	$12.74	$12.79	$12.48	$12.68	$12.68	147,763
2019-04-12	$12.75	$12.87	$12.56	$12.67	$12.67	183,196
2019-04-11	$12.42	$12.75	$12.31	$12.72	$12.72	214,338
2019-04-10	$12.20	$12.44	$11.98	$12.40	$12.40	233,543
2019-04-09	$12.18	$12.27	$12.06	$12.10	$12.10	213,334
2019-04-08	$12.25	$12.36	$12.13	$12.21	$12.21	202,875
2019-04-05	$12.18	$12.39	$12.08	$12.28	$12.28	265,495
2019-04-04	$11.66	$12.08	$11.66	$12.07	$12.07	273,732
2019-04-03	$11.66	$11.92	$11.53	$11.64	$11.64	291,869
2019-04-02	$11.76	$11.78	$11.48	$11.60	$11.60	198,733
2019-04-01	$11.39	$11.80	$11.39	$11.75	$11.75	257,240
2019-03-29	$11.82	$11.85	$11.39	$11.51	$11.51	447,124
2019-03-28	$12.14	$12.32	$11.69	$11.74	$11.74	464,172
2019-03-27	$11.75	$12.24	$11.73	$12.17	$12.17	508,993
2019-03-26	$11.72	$11.78	$11.37	$11.53	$11.53	459,759
2019-03-25	$11.54	$11.84	$11.50	$11.66	$11.66	569,459
2019-03-22	$11.64	$11.98	$11.54	$11.56	$11.56	293,493
2019-03-21	$11.42	$11.90	$11.40	$11.71	$11.71	1,113,004
2019-03-20	$11.29	$11.64	$11.00	$11.37	$11.37	534,140
2019-03-19	$11.63	$11.68	$11.26	$11.32	$11.32	336,656
2019-03-18	$11.52	$11.74	$11.47	$11.55	$11.55	297,309
2019-03-15	$11.79	$11.89	$11.43	$11.50	$11.50	776,896
2019-03-14	$12.03	$12.17	$11.82	$11.82	$11.82	277,628
2019-03-13	$12.20	$12.34	$11.98	$12.01	$12.01	249,035
2019-03-12	$12.25	$12.28	$11.98	$12.11	$12.11	246,345
2019-03-11	$11.86	$12.21	$11.81	$12.21	$12.21	286,983
2019-03-08	$11.71	$12.05	$11.71	$11.83	$11.83	245,062
2019-03-07	$11.64	$11.89	$11.51	$11.84	$11.84	244,400
2019-03-06	$12.05	$12.12	$11.59	$11.63	$11.63	262,993
2019-03-05	$12.40	$12.50	$11.95	$11.99	$11.99	303,453
2019-03-04	$12.15	$12.50	$12.15	$12.38	$12.38	251,666
2019-03-01	$12.24	$12.35	$11.81	$12.09	$12.09	313,103
2019-02-28	$12.38	$12.39	$12.10	$12.12	$12.12	261,882
2019-02-27	$12.52	$12.55	$12.18	$12.43	$12.43	334,674
2019-02-26	$12.84	$12.85	$12.42	$12.52	$12.52	477,464
2019-02-25	$13.16	$13.23	$12.91	$12.92	$12.92	325,093
2019-02-22	$13.46	$13.58	$13.03	$13.06	$13.06	421,541
2019-02-21	$13.02	$13.37	$13.00	$13.36	$13.36	290,497
2019-02-20	$13.19	$13.26	$12.93	$13.13	$13.13	419,357
2019-02-19	$12.80	$13.25	$12.80	$13.19	$13.19	379,872
2019-02-15	$12.66	$12.91	$12.59	$12.90	$12.90	423,667
2019-02-14	$12.70	$12.83	$12.46	$12.60	$12.60	528,805
2019-02-13	$13.17	$13.21	$12.62	$12.85	$12.85	613,332
2019-02-12	$12.10	$13.20	$12.05	$13.19	$13.19	1,459,131
2019-02-11	$11.57	$11.89	$11.25	$11.87	$11.87	570,833
2019-02-08	$11.37	$11.58	$11.25	$11.45	$11.45	342,467
2019-02-07	$11.80	$11.87	$11.30	$11.49	$11.49	660,422
2019-02-06	$12.49	$12.67	$11.83	$11.87	$11.87	877,190
2019-02-05	$12.05	$12.75	$11.55	$12.55	$12.55	952,456
2019-02-04	$12.75	$13.07	$12.70	$13.04	$13.04	559,743
2019-02-01	$12.63	$12.90	$12.28	$12.90	$12.90	584,613
2019-01-31	$12.04	$12.64	$11.80	$12.53	$12.53	510,554
2019-01-30	$11.79	$12.13	$11.47	$12.04	$12.04	322,707
2019-01-29	$11.41	$11.81	$10.77	$11.70	$11.70	477,768
2019-01-28	$11.45	$11.71	$11.40	$11.53	$11.53	432,832
2019-01-25	$11.87	$12.21	$11.52	$11.60	$11.60	321,607
2019-01-24	$11.48	$11.82	$11.48	$11.74	$11.74	217,088
2019-01-23	$11.36	$11.60	$11.30	$11.48	$11.48	331,093
2019-01-22	$11.57	$11.72	$11.27	$11.32	$11.32	347,378
2019-01-18	$11.88	$11.95	$11.55	$11.62	$11.62	228,693
2019-01-17	$11.75	$11.97	$11.68	$11.82	$11.82	305,077
2019-01-16	$11.67	$12.04	$11.67	$11.84	$11.84	347,595
2019-01-15	$11.87	$11.95	$11.65	$11.77	$11.77	266,819
2019-01-14	$11.87	$12.15	$11.80	$11.86	$11.86	231,341
2019-01-11	$11.97	$12.26	$11.92	$12.04	$12.04	343,456
2019-01-10	$12.11	$12.11	$11.77	$11.97	$11.97	416,082
2019-01-09	$11.75	$12.25	$11.56	$12.08	$12.08	464,023
2019-01-08	$11.51	$11.76	$11.35	$11.61	$11.61	505,323
2019-01-07	$10.71	$11.44	$10.50	$11.36	$11.36	653,375
2019-01-04	$10.21	$10.78	$10.12	$10.66	$10.66	440,229
2019-01-03	$9.79	$10.29	$9.62	$10.05	$10.05	436,643
2019-01-02	$9.24	$10.15	$9.23	$10.05	$10.05	406,913
2018-12-31	$9.70	$9.76	$9.13	$9.48	$9.48	430,481
2018-12-28	$9.89	$9.94	$9.46	$9.71	$9.71	370,901
2018-12-27	$9.42	$9.81	$9.23	$9.69	$9.69	430,674
2018-12-26	$9.30	$9.77	$8.91	$9.72	$9.72	488,812
2018-12-24	$9.57	$9.62	$9.22	$9.23	$9.23	254,977
2018-12-21	$10.54	$10.56	$9.60	$9.66	$9.66	618,143
2018-12-20	$10.36	$10.58	$10.26	$10.34	$10.34	651,954
2018-12-19	$10.56	$10.82	$10.35	$10.46	$10.46	598,815
2018-12-18	$10.84	$10.84	$10.43	$10.56	$10.56	386,096
2018-12-17	$10.52	$10.85	$10.42	$10.47	$10.47	465,456
2018-12-14	$10.60	$11.00	$10.50	$10.56	$10.56	354,369
2018-12-13	$10.82	$11.04	$10.67	$10.68	$10.68	439,752
2018-12-12	$10.85	$11.05	$10.53	$10.77	$10.77	444,090
2018-12-11	$11.05	$11.08	$10.61	$10.69	$10.69	319,646
2018-12-10	$11.09	$11.28	$10.69	$10.70	$10.70	496,774
2018-12-07	$10.98	$11.31	$10.78	$10.85	$10.85	372,773
2018-12-06	$10.67	$11.08	$10.66	$11.00	$11.00	684,272
2018-12-04	$11.06	$11.42	$10.86	$10.88	$10.88	646,018
2018-12-03	$11.50	$11.52	$10.85	$11.38	$11.38	557,938
2018-11-30	$11.19	$11.36	$11.04	$11.26	$11.26	502,685
2018-11-29	$11.06	$11.39	$11.04	$11.17	$11.17	600,072
2018-11-28	$10.89	$11.12	$10.28	$11.05	$11.05	734,819
2018-11-27	$10.55	$11.06	$10.55	$10.85	$10.85	557,621
2018-11-26	$10.75	$10.83	$10.25	$10.55	$10.55	673,617
2018-11-23	$10.34	$10.82	$10.33	$10.53	$10.53	305,642
2018-11-21	$9.96	$10.45	$9.89	$10.44	$10.44	851,276
2018-11-20	$10.05	$10.52	$9.81	$9.84	$9.84	766,035
2018-11-19	$10.21	$10.49	$9.95	$10.30	$10.30	691,835
2018-11-16	$9.79	$10.38	$9.76	$10.24	$10.24	809,469
2018-11-15	$9.90	$9.90	$9.35	$9.82	$9.82	1,117,890
2018-11-14	$11.02	$11.60	$10.15	$10.20	$10.20	1,507,301
2018-11-13	$9.64	$11.26	$9.35	$10.87	$10.87	4,618,840
2018-11-12	$8.60	$8.66	$8.31	$8.32	$8.32	411,863
2018-11-09	$8.75	$8.95	$8.58	$8.64	$8.64	362,718
2018-11-08	$8.93	$9.17	$8.59	$8.80	$8.80	410,385
2018-11-07	$9.16	$9.16	$8.84	$9.09	$9.09	319,683
2018-11-06	$9.25	$9.27	$9.00	$9.09	$9.09	303,991
2018-11-05	$9.04	$9.23	$8.92	$9.22	$9.22	340,908
2018-11-02	$9.09	$9.09	$8.77	$9.01	$9.01	420,099
2018-11-01	$8.85	$9.26	$8.75	$9.05	$9.05	548,994
2018-10-31	$8.92	$8.95	$8.63	$8.81	$8.81	574,700
2018-10-30	$8.30	$8.84	$8.16	$8.79	$8.79	675,401
2018-10-29	$8.92	$9.00	$8.20	$8.27	$8.27	518,646
2018-10-26	$8.37	$9.03	$8.26	$8.67	$8.67	791,524
2018-10-25	$8.55	$8.79	$8.42	$8.50	$8.50	1,145,774
2018-10-24	$9.20	$9.44	$8.44	$8.44	$8.44	829,712
2018-10-23	$8.60	$9.32	$8.51	$9.21	$9.21	816,261
2018-10-22	$9.20	$9.27	$8.82	$8.87	$8.87	653,338
2018-10-19	$9.52	$9.59	$8.92	$9.12	$9.12	627,146
2018-10-18	$9.73	$9.98	$9.51	$9.51	$9.51	545,201
2018-10-17	$9.63	$9.94	$9.21	$9.82	$9.82	1,523,400
2018-10-16	$9.59	$9.93	$9.49	$9.91	$9.91	903,633
2018-10-15	$9.31	$9.54	$9.29	$9.48	$9.48	419,436
2018-10-12	$9.97	$9.97	$9.35	$9.37	$9.37	494,579
2018-10-11	$10.03	$10.07	$9.75	$9.78	$9.78	647,120
2018-10-10	$10.46	$10.58	$10.06	$10.09	$10.09	765,068
2018-10-09	$10.63	$10.85	$10.48	$10.48	$10.48	581,986
2018-10-08	$10.29	$10.74	$10.29	$10.69	$10.69	405,982
2018-10-05	$10.63	$10.72	$10.25	$10.54	$10.54	521,321
2018-10-04	$10.92	$10.93	$10.58	$10.61	$10.61	488,427
2018-10-03	$11.00	$11.14	$10.76	$10.95	$10.95	623,902
2018-10-02	$10.65	$11.14	$10.64	$10.98	$10.98	671,950
2018-10-01	$10.56	$10.69	$10.39	$10.63	$10.63	942,728
2018-09-28	$10.63	$10.88	$10.46	$10.50	$10.50	521,289
2018-09-27	$10.85	$10.92	$10.51	$10.65	$10.65	988,766
2018-09-26	$11.04	$11.12	$10.75	$10.85	$10.85	1,281,149
2018-09-25	$11.14	$11.17	$10.92	$11.08	$11.08	760,806
2018-09-24	$11.16	$11.22	$11.01	$11.09	$11.09	635,936
2018-09-21	$11.61	$11.65	$11.02	$11.20	$11.20	1,855,624
2018-09-20	$12.20	$12.23	$11.77	$12.06	$12.06	426,951
2018-09-19	$12.05	$12.24	$11.98	$12.08	$12.08	619,842
2018-09-18	$12.05	$12.24	$12.03	$12.03	$12.03	242,181
2018-09-17	$12.01	$12.14	$11.96	$12.06	$12.06	579,936
2018-09-14	$12.05	$12.10	$11.86	$12.03	$12.03	300,144
2018-09-13	$11.97	$12.07	$11.70	$12.03	$12.03	433,206
2018-09-12	$11.86	$11.96	$11.62	$11.93	$11.93	517,457
2018-09-11	$11.81	$12.12	$11.69	$11.84	$11.84	396,045
2018-09-10	$12.22	$12.34	$11.81	$11.84	$11.84	568,084
2018-09-07	$12.54	$12.57	$12.06	$12.18	$12.18	603,222
2018-09-06	$13.04	$13.26	$12.60	$12.60	$12.60	333,441
2018-09-05	$12.84	$13.26	$12.82	$13.05	$13.05	286,465
2018-09-04	$12.80	$12.93	$12.60	$12.85	$12.85	193,903
2018-08-31	$12.71	$12.87	$12.62	$12.81	$12.81	270,231
2018-08-30	$12.93	$13.04	$12.70	$12.77	$12.77	250,410
2018-08-29	$12.94	$12.97	$12.66	$12.95	$12.95	441,463
2018-08-28	$12.96	$13.02	$12.70	$12.99	$12.99	361,032
2018-08-27	$12.69	$13.01	$12.62	$12.92	$12.92	332,592
2018-08-24	$12.67	$12.88	$12.63	$12.66	$12.66	438,755
2018-08-23	$13.00	$13.01	$12.66	$12.67	$12.67	326,594
2018-08-22	$13.16	$13.24	$12.84	$12.97	$12.97	571,944
2018-08-21	$13.22	$13.97	$13.19	$13.20	$13.20	909,930
2018-08-20	$12.83	$12.98	$12.80	$12.85	$12.85	667,640
2018-08-17	$12.73	$12.94	$12.62	$12.84	$12.84	306,727
2018-08-16	$12.47	$12.92	$12.47	$12.79	$12.79	514,712
2018-08-15	$12.90	$12.93	$12.41	$12.48	$12.48	383,005
2018-08-14	$12.74	$13.01	$12.74	$12.91	$12.91	321,200
2018-08-13	$13.20	$13.20	$12.66	$12.75	$12.75	522,583
2018-08-10	$13.35	$13.36	$13.04	$13.22	$13.22	524,464
2018-08-09	$13.30	$13.52	$13.23	$13.36	$13.36	381,738
2018-08-08	$13.20	$13.36	$13.03	$13.27	$13.27	719,326
2018-08-07	$12.86	$13.32	$12.86	$13.17	$13.17	379,646
2018-08-06	$12.84	$13.08	$12.63	$12.80	$12.80	473,177
2018-08-03	$12.98	$13.07	$12.80	$12.84	$12.84	463,415
2018-08-02	$12.77	$13.00	$12.56	$12.98	$12.98	542,993
2018-08-01	$12.79	$12.93	$12.62	$12.84	$12.84	489,394
2018-07-31	$12.88	$13.07	$12.69	$12.81	$12.81	664,951
2018-07-30	$12.61	$13.08	$12.46	$12.85	$12.85	691,355
2018-07-27	$13.70	$13.80	$12.19	$12.62	$12.62	1,911,822
2018-07-26	$13.20	$13.65	$13.07	$13.55	$13.55	958,995
2018-07-25	$14.34	$14.34	$12.98	$13.28	$13.28	1,435,432
2018-07-24	$14.90	$14.99	$14.34	$14.38	$14.38	448,196
2018-07-23	$15.11	$15.27	$14.82	$14.86	$14.86	320,446
2018-07-20	$15.69	$15.69	$15.09	$15.15	$15.15	364,118
2018-07-19	$15.56	$15.78	$15.54	$15.70	$15.70	333,469
2018-07-18	$15.57	$15.60	$15.28	$15.56	$15.56	412,360
2018-07-17	$15.24	$15.65	$15.24	$15.64	$15.64	287,579
2018-07-16	$15.56	$15.56	$15.11	$15.24	$15.24	277,231
2018-07-13	$15.43	$15.61	$15.26	$15.56	$15.56	390,288
2018-07-12	$16.08	$16.08	$15.35	$15.55	$15.55	404,819
2018-07-11	$15.14	$16.05	$15.14	$16.00	$16.00	674,257
2018-07-10	$14.88	$15.60	$14.88	$15.25	$15.25	766,085
2018-07-09	$14.83	$14.98	$14.71	$14.82	$14.82	293,513
2018-07-06	$14.97	$15.11	$14.78	$14.84	$14.84	219,217
2018-07-05	$15.05	$15.12	$14.66	$14.92	$14.92	214,986
2018-07-03	$14.73	$14.96	$14.62	$14.94	$14.94	132,155
2018-07-02	$14.69	$14.77	$14.41	$14.67	$14.67	313,959
2018-06-29	$14.72	$14.84	$14.56	$14.75	$14.75	303,746
2018-06-28	$14.30	$14.59	$14.22	$14.56	$14.56	321,663
2018-06-27	$14.60	$14.68	$14.30	$14.36	$14.36	465,706
2018-06-26	$14.61	$14.70	$14.40	$14.60	$14.60	362,030
2018-06-25	$14.33	$14.42	$14.13	$14.26	$14.26	411,445
2018-06-22	$14.42	$14.51	$14.05	$14.45	$14.45	660,834
2018-06-21	$14.47	$14.61	$14.26	$14.38	$14.38	284,339
2018-06-20	$14.52	$14.56	$14.12	$14.46	$14.46	327,048
2018-06-19	$14.50	$14.71	$14.39	$14.48	$14.48	385,417
2018-06-18	$14.94	$15.14	$14.56	$14.63	$14.63	464,518
2018-06-15	$15.10	$15.21	$14.87	$15.09	$15.09	333,164
2018-06-14	$15.10	$15.22	$14.85	$15.18	$15.18	278,337
2018-06-13	$15.94	$15.94	$14.95	$15.02	$15.02	582,111
2018-06-12	$15.80	$16.01	$15.65	$15.96	$15.96	183,632
2018-06-11	$16.04	$16.04	$15.59	$15.80	$15.80	282,718
2018-06-08	$15.44	$16.02	$15.41	$15.94	$15.94	568,039
2018-06-07	$15.32	$15.63	$15.20	$15.50	$15.50	349,211
2018-06-06	$15.02	$15.19	$14.71	$15.16	$15.16	445,697
2018-06-05	$15.11	$15.22	$14.97	$14.98	$14.98	214,006
2018-06-04	$15.20	$15.42	$15.03	$15.08	$15.08	237,988
2018-06-01	$15.18	$15.20	$14.85	$15.15	$15.15	267,451
2018-05-31	$15.41	$15.42	$15.06	$15.10	$15.10	241,995
2018-05-30	$15.78	$15.95	$15.31	$15.36	$15.36	511,724
2018-05-29	$15.41	$15.91	$15.36	$15.65	$15.65	425,180
2018-05-25	$15.30	$15.68	$15.24	$15.47	$15.47	310,749
2018-05-24	$15.26	$15.37	$14.96	$15.32	$15.32	331,447
2018-05-23	$14.94	$15.38	$14.82	$15.26	$15.26	335,421
2018-05-22	$15.21	$15.25	$14.81	$15.05	$15.05	556,600
2018-05-21	$15.24	$15.46	$15.13	$15.35	$15.35	255,896
2018-05-18	$15.13	$15.37	$15.01	$15.31	$15.31	696,172
2018-05-17	$14.82	$15.17	$14.72	$15.12	$15.12	451,137
2018-05-16	$14.52	$14.83	$14.15	$14.82	$14.82	819,119
2018-05-15	$15.05	$15.08	$14.27	$14.38	$14.38	672,324
2018-05-14	$15.59	$15.65	$15.15	$15.29	$15.29	336,618
2018-05-11	$15.66	$15.94	$15.51	$15.59	$15.59	466,502
2018-05-10	$15.48	$15.91	$15.46	$15.66	$15.66	1,002,143
2018-05-09	$15.84	$15.91	$15.23	$15.47	$15.47	569,453
2018-05-08	$16.44	$16.72	$15.74	$15.87	$15.87	610,148
2018-05-07	$16.27	$16.55	$16.03	$16.53	$16.53	874,454
2018-05-04	$16.02	$16.16	$15.67	$15.90	$15.90	564,286
2018-05-03	$16.04	$17.23	$15.77	$16.11	$16.11	1,429,347
2018-05-02	$15.25	$15.64	$14.87	$15.44	$15.44	1,223,187
2018-05-01	$14.58	$15.26	$14.53	$15.25	$15.25	496,097
2018-04-30	$15.23	$15.34	$14.62	$14.68	$14.68	381,881
2018-04-27	$15.27	$15.45	$15.05	$15.24	$15.24	272,033
2018-04-26	$15.02	$15.42	$14.58	$15.27	$15.27	420,628
2018-04-25	$14.75	$15.13	$14.34	$14.91	$14.91	453,788
2018-04-24	$14.95	$15.28	$14.68	$14.77	$14.77	458,743
2018-04-23	$15.32	$15.34	$14.59	$14.74	$14.74	635,231
2018-04-20	$15.48	$15.76	$15.27	$15.34	$15.34	314,251
2018-04-19	$16.40	$16.40	$15.13	$15.49	$15.49	828,763
2018-04-18	$16.54	$16.77	$16.46	$16.52	$16.52	269,847
2018-04-17	$16.31	$16.50	$16.11	$16.38	$16.38	217,538
2018-04-16	$16.02	$16.34	$15.84	$16.19	$16.19	206,737
2018-04-13	$16.00	$16.07	$15.70	$15.89	$15.89	263,642
2018-04-12	$16.08	$16.13	$15.60	$15.92	$15.92	461,116
2018-04-11	$16.27	$16.55	$16.01	$16.04	$16.04	291,609
2018-04-10	$16.45	$16.67	$16.15	$16.47	$16.47	368,672
2018-04-09	$16.64	$16.70	$16.10	$16.10	$16.10	353,686
2018-04-06	$17.10	$17.46	$16.28	$16.51	$16.51	533,503
2018-04-05	$16.38	$17.31	$16.25	$17.27	$17.27	863,628
2018-04-04	$15.53	$16.33	$15.06	$16.26	$16.26	710,177
2018-04-03	$15.25	$15.65	$14.90	$15.59	$15.59	532,324
2018-04-02	$15.92	$15.96	$14.86	$15.13	$15.13	604,184
2018-03-29	$15.90	$16.08	$15.73	$15.95	$15.95	756,113
2018-03-28	$15.83	$16.21	$15.67	$15.80	$15.80	340,665
2018-03-27	$16.25	$16.28	$15.67	$15.77	$15.77	323,494
2018-03-26	$16.38	$16.46	$15.75	$16.18	$16.18	502,542
2018-03-23	$16.46	$16.72	$15.99	$16.00	$16.00	322,823
2018-03-22	$16.53	$16.85	$16.25	$16.27	$16.27	365,564
2018-03-21	$16.21	$16.90	$16.21	$16.76	$16.76	505,209
2018-03-20	$16.26	$16.50	$16.13	$16.16	$16.16	370,124
2018-03-19	$16.23	$16.32	$15.96	$16.20	$16.20	385,060
2018-03-16	$16.07	$16.40	$15.90	$16.35	$16.35	533,189
2018-03-15	$16.49	$16.49	$15.95	$16.03	$16.03	387,218
2018-03-14	$16.96	$17.02	$16.37	$16.40	$16.40	477,878
2018-03-13	$16.90	$17.20	$16.73	$16.86	$16.86	593,433
2018-03-12	$16.59	$16.88	$16.59	$16.76	$16.76	598,586
2018-03-09	$16.53	$16.55	$16.16	$16.50	$16.50	557,348
2018-03-08	$16.53	$16.56	$16.21	$16.38	$16.38	353,570
2018-03-07	$16.45	$16.80	$16.39	$16.47	$16.47	466,275
2018-03-06	$16.31	$16.61	$16.08	$16.60	$16.60	388,780
2018-03-05	$15.88	$16.45	$15.88	$16.26	$16.26	365,930
2018-03-02	$15.87	$16.04	$15.67	$16.00	$16.00	485,492
2018-03-01	$15.75	$16.14	$15.65	$16.06	$16.06	575,818
2018-02-28	$16.46	$16.46	$15.66	$15.72	$15.72	680,576
2018-02-27	$17.13	$17.42	$16.36	$16.39	$16.39	503,818
2018-02-26	$16.93	$17.21	$16.68	$17.14	$17.14	450,527
2018-02-23	$16.73	$16.95	$16.45	$16.83	$16.83	460,945
2018-02-22	$17.08	$17.11	$16.51	$16.61	$16.61	698,691
2018-02-21	$16.99	$17.58	$16.99	$17.00	$17.00	581,743
2018-02-20	$16.94	$17.20	$16.91	$16.98	$16.98	601,043
2018-02-16	$16.57	$17.19	$16.57	$17.04	$17.04	784,769
2018-02-15	$16.96	$17.02	$16.19	$16.45	$16.45	634,085
2018-02-14	$15.85	$16.89	$15.75	$16.81	$16.81	904,235
2018-02-13	$16.40	$16.67	$15.83	$15.95	$15.95	1,437,497
2018-02-12	$15.60	$15.93	$15.40	$15.91	$15.91	868,996
2018-02-09	$15.76	$15.82	$15.02	$15.25	$15.25	1,684,471
2018-02-08	$17.47	$17.47	$15.50	$15.50	$15.50	1,720,693
2018-02-07	$18.30	$18.94	$17.46	$17.47	$17.47	1,335,607
2018-02-06	$16.95	$17.98	$16.81	$17.57	$17.57	1,132,117
2018-02-05	$18.23	$18.54	$17.22	$17.40	$17.40	1,317,833
2018-02-02	$18.90	$18.90	$18.36	$18.50	$18.50	861,598
2018-02-01	$18.49	$19.23	$18.14	$19.10	$19.10	921,845
2018-01-31	$18.67	$18.95	$18.32	$18.54	$18.54	753,724
2018-01-30	$18.41	$18.66	$18.17	$18.46	$18.46	866,603
2018-01-29	$19.63	$19.63	$18.81	$18.90	$18.90	643,773
2018-01-26	$20.09	$20.09	$19.53	$19.73	$19.73	637,981
2018-01-25	$20.50	$20.50	$19.69	$19.91	$19.91	492,796
2018-01-24	$20.39	$20.74	$20.09	$20.34	$20.34	491,525
2018-01-23	$20.65	$20.65	$20.10	$20.47	$20.47	401,068
2018-01-22	$20.56	$20.66	$20.26	$20.66	$20.66	359,217
2018-01-19	$20.40	$20.61	$20.26	$20.47	$20.47	396,905
2018-01-18	$20.67	$20.94	$20.34	$20.36	$20.36	367,719
2018-01-17	$20.23	$20.78	$20.02	$20.66	$20.66	400,854
2018-01-16	$20.40	$20.62	$20.01	$20.02	$20.02	497,098
2018-01-12	$20.70	$20.71	$20.07	$20.25	$20.25	384,785
2018-01-11	$19.75	$20.74	$19.68	$20.70	$20.70	784,445
2018-01-10	$19.54	$19.70	$18.91	$19.49	$19.49	510,950
2018-01-09	$20.00	$20.11	$19.60	$19.65	$19.65	547,382
2018-01-08	$20.32	$20.51	$19.86	$19.95	$19.95	550,941
2018-01-05	$20.20	$20.32	$20.11	$20.32	$20.32	302,630
2018-01-04	$20.67	$20.75	$19.91	$20.10	$20.10	401,401
2018-01-03	$19.91	$20.68	$19.80	$20.60	$20.60	582,603
2018-01-02	$19.60	$19.83	$19.33	$19.83	$19.83	491,110
2017-12-29	$19.17	$19.72	$19.13	$19.21	$19.21	660,180
2017-12-28	$19.08	$19.30	$19.00	$19.15	$19.15	305,390
2017-12-27	$19.09	$19.22	$18.95	$19.08	$19.08	220,805
2017-12-26	$18.90	$19.30	$18.90	$19.07	$19.07	302,504
2017-12-22	$19.36	$19.51	$18.89	$18.94	$18.94	315,051
2017-12-21	$19.47	$19.69	$19.09	$19.53	$19.53	497,679
2017-12-20	$19.13	$19.13	$18.89	$19.04	$19.04	265,292
2017-12-19	$19.16	$19.73	$18.88	$18.92	$18.92	480,468
2017-12-18	$19.15	$19.64	$18.98	$19.59	$19.59	463,148
2017-12-15	$18.83	$19.11	$18.75	$18.95	$18.95	588,750
2017-12-14	$19.20	$19.38	$18.68	$18.78	$18.78	416,441
2017-12-13	$19.17	$19.36	$18.89	$18.91	$18.91	355,937
2017-12-12	$19.37	$19.56	$19.03	$19.06	$19.06	453,868
2017-12-11	$19.97	$20.18	$19.27	$19.28	$19.28	545,776
2017-12-08	$20.07	$20.19	$19.92	$19.96	$19.96	284,063
2017-12-07	$19.92	$20.38	$19.70	$19.98	$19.98	476,902
2017-12-06	$20.08	$20.44	$19.87	$19.95	$19.95	491,798
2017-12-05	$20.02	$20.37	$19.87	$20.10	$20.10	547,246
2017-12-04	$20.75	$20.99	$20.24	$20.30	$20.30	530,240
2017-12-01	$21.20	$21.20	$20.12	$20.60	$20.60	534,612
2017-11-30	$21.49	$21.65	$20.85	$21.16	$21.16	580,230
2017-11-29	$21.75	$22.10	$21.25	$21.35	$21.35	668,464
2017-11-28	$21.45	$21.99	$21.45	$21.77	$21.77	528,346
2017-11-27	$21.90	$22.03	$21.42	$21.43	$21.43	833,354
2017-11-24	$21.97	$22.30	$21.83	$21.90	$21.90	253,429
2017-11-22	$21.97	$22.24	$21.63	$21.94	$21.94	371,271
2017-11-21	$21.69	$22.16	$21.62	$21.96	$21.96	507,358
2017-11-20	$20.77	$21.66	$20.74	$21.62	$21.62	1,048,604
2017-11-17	$20.25	$20.84	$19.68	$20.50	$20.50	682,090
2017-11-16	$21.49	$21.49	$20.21	$20.46	$20.46	1,277,668
2017-11-15	$22.70	$23.24	$21.15	$21.53	$21.53	1,419,276
2017-11-14	$20.83	$21.71	$20.67	$21.56	$21.56	820,061
2017-11-13	$20.50	$20.92	$20.31	$20.86	$20.86	363,072
2017-11-10	$20.85	$20.98	$20.51	$20.52	$20.52	214,274
2017-11-09	$20.47	$21.04	$20.39	$20.86	$20.86	295,483
2017-11-08	$20.72	$20.96	$20.37	$20.83	$20.83	282,076
2017-11-07	$20.98	$21.23	$20.71	$20.78	$20.78	258,887
2017-11-06	$20.65	$21.14	$20.52	$21.00	$21.00	274,694
2017-11-03	$20.67	$20.98	$20.44	$20.62	$20.62	263,704
2017-11-02	$21.36	$21.40	$20.35	$20.76	$20.76	635,552
2017-11-01	$21.15	$21.46	$20.85	$21.34	$21.34	393,254
2017-10-31	$20.13	$21.05	$20.02	$20.98	$20.98	525,748
2017-10-30	$20.26	$20.44	$19.85	$20.16	$20.16	348,818
2017-10-27	$19.47	$19.98	$19.17	$19.94	$19.94	323,825
2017-10-26	$20.10	$20.17	$19.41	$19.47	$19.47	380,061
2017-10-25	$20.30	$20.42	$19.68	$19.96	$19.96	361,592
2017-10-24	$19.91	$20.30	$19.48	$20.26	$20.26	593,671
2017-10-23	$19.82	$19.98	$19.60	$19.84	$19.84	235,328
2017-10-20	$19.82	$19.94	$19.73	$19.80	$19.80	250,913
2017-10-19	$19.40	$19.68	$19.22	$19.62	$19.62	301,330
2017-10-18	$19.58	$19.68	$19.42	$19.54	$19.54	246,807
2017-10-17	$19.49	$19.61	$19.29	$19.48	$19.48	473,906
2017-10-16	$19.33	$19.66	$19.29	$19.50	$19.50	275,826
2017-10-13	$19.49	$19.51	$19.24	$19.32	$19.32	343,283
2017-10-12	$19.33	$19.41	$19.13	$19.37	$19.37	310,125
2017-10-11	$19.18	$19.47	$19.13	$19.35	$19.35	364,979
2017-10-10	$19.28	$19.35	$19.09	$19.25	$19.25	251,086
2017-10-09	$19.35	$19.61	$19.02	$19.15	$19.15	214,507
2017-10-06	$19.45	$19.46	$19.18	$19.28	$19.28	253,963
2017-10-05	$19.85	$19.95	$19.38	$19.45	$19.45	283,135
2017-10-04	$19.64	$19.83	$19.30	$19.71	$19.71	552,252
2017-10-03	$19.30	$19.77	$19.04	$19.66	$19.66	675,437
2017-10-02	$18.85	$19.18	$18.66	$19.12	$19.12	492,097
2017-09-29	$18.50	$18.75	$18.35	$18.74	$18.74	438,510
2017-09-28	$18.14	$18.48	$18.01	$18.42	$18.42	405,629
2017-09-27	$17.86	$18.26	$17.71	$18.14	$18.14	466,204
2017-09-26	$17.50	$17.92	$17.50	$17.71	$17.71	342,606
2017-09-25	$17.48	$17.64	$17.07	$17.38	$17.38	286,014
2017-09-22	$17.47	$17.76	$17.47	$17.55	$17.55	229,113
2017-09-21	$17.63	$17.69	$17.32	$17.48	$17.48	433,672
2017-09-20	$17.96	$18.03	$17.50	$17.56	$17.56	542,274
2017-09-19	$17.74	$18.10	$17.66	$17.99	$17.99	449,563
2017-09-18	$17.58	$17.85	$16.93	$17.78	$17.78	702,424
2017-09-15	$16.80	$17.65	$16.76	$17.61	$17.61	1,317,937
2017-09-14	$15.42	$16.95	$15.38	$16.92	$16.92	1,811,400
2017-09-13	$15.17	$15.24	$14.78	$15.03	$15.03	510,575
2017-09-12	$14.96	$15.40	$14.94	$15.19	$15.19	349,170
2017-09-11	$14.97	$14.97	$14.67	$14.93	$14.93	310,991
2017-09-08	$14.87	$15.04	$14.77	$14.83	$14.83	313,267
2017-09-07	$14.95	$15.03	$14.83	$14.88	$14.88	456,295
2017-09-06	$15.10	$15.20	$14.85	$14.92	$14.92	504,912
2017-09-05	$15.05	$15.17	$14.80	$15.10	$15.10	430,128
2017-09-01	$14.94	$15.23	$14.91	$15.08	$15.08	301,585
2017-08-31	$14.83	$15.14	$14.80	$14.91	$14.91	821,194
2017-08-30	$14.80	$14.96	$14.61	$14.75	$14.75	736,026
2017-08-29	$14.89	$14.89	$14.63	$14.81	$14.81	591,665
2017-08-28	$15.50	$15.50	$14.88	$15.04	$15.04	465,016
2017-08-25	$15.25	$15.50	$15.15	$15.44	$15.44	247,277
2017-08-24	$15.27	$15.40	$15.11	$15.12	$15.12	304,023
2017-08-23	$15.49	$15.72	$15.11	$15.24	$15.24	483,357
2017-08-22	$15.55	$15.69	$15.34	$15.58	$15.58	386,554
2017-08-21	$15.55	$15.60	$15.31	$15.54	$15.54	363,154
2017-08-18	$15.89	$15.91	$15.57	$15.59	$15.59	451,583
2017-08-17	$16.25	$16.38	$15.98	$16.00	$16.00	379,778
2017-08-16	$16.14	$16.47	$16.12	$16.31	$16.31	518,495
2017-08-15	$16.06	$16.38	$15.87	$16.12	$16.12	479,699
2017-08-14	$15.73	$16.11	$15.57	$16.07	$16.07	465,533
2017-08-11	$15.30	$15.63	$14.90	$15.57	$15.57	468,308
2017-08-10	$15.70	$15.83	$15.43	$15.49	$15.49	382,517
2017-08-09	$15.57	$16.06	$15.45	$15.86	$15.86	571,758
2017-08-08	$15.44	$16.26	$15.36	$15.75	$15.75	659,005
2017-08-07	$15.50	$16.10	$15.43	$16.08	$16.08	593,226
2017-08-04	$15.32	$15.51	$15.15	$15.45	$15.45	475,782
2017-08-03	$15.01	$15.34	$14.74	$15.32	$15.32	535,193
2017-08-02	$13.85	$15.23	$13.79	$15.00	$15.00	1,310,467
2017-08-01	$13.29	$13.61	$13.09	$13.61	$13.61	396,445
2017-07-31	$13.50	$13.52	$13.15	$13.26	$13.26	294,392
2017-07-28	$13.61	$13.66	$13.27	$13.49	$13.49	227,297
2017-07-27	$13.65	$13.86	$13.47	$13.65	$13.65	281,377
2017-07-26	$13.61	$13.73	$13.43	$13.63	$13.63	250,950
2017-07-25	$13.41	$13.68	$13.38	$13.64	$13.64	267,537
2017-07-24	$13.31	$13.54	$13.21	$13.37	$13.37	190,868
2017-07-21	$13.54	$13.57	$13.25	$13.33	$13.33	333,810
2017-07-20	$13.45	$13.46	$13.25	$13.41	$13.41	335,828
2017-07-19	$13.14	$13.63	$13.14	$13.42	$13.42	305,171
2017-07-18	$13.59	$13.59	$13.09	$13.14	$13.14	247,813
2017-07-17	$13.55	$13.73	$13.52	$13.60	$13.60	238,922
2017-07-14	$13.60	$13.71	$13.43	$13.55	$13.55	210,933
2017-07-13	$13.70	$13.92	$13.55	$13.61	$13.61	255,031
2017-07-12	$13.56	$13.77	$13.47	$13.74	$13.74	365,932
2017-07-11	$13.61	$13.61	$13.25	$13.39	$13.39	391,850
2017-07-10	$13.71	$13.77	$13.47	$13.69	$13.69	435,676
2017-07-07	$13.26	$13.79	$13.16	$13.72	$13.72	367,337
2017-07-06	$13.41	$13.52	$13.20	$13.24	$13.24	226,701
2017-07-05	$13.56	$13.56	$13.29	$13.51	$13.51	323,785
2017-07-03	$13.78	$13.80	$13.53	$13.57	$13.57	180,599
2017-06-30	$13.40	$13.81	$13.30	$13.72	$13.72	376,626
2017-06-29	$13.64	$13.66	$13.18	$13.33	$13.33	370,353
2017-06-28	$13.36	$13.65	$13.24	$13.63	$13.63	449,531
2017-06-27	$13.09	$13.39	$13.09	$13.28	$13.28	430,396
2017-06-26	$13.15	$13.18	$12.94	$13.10	$13.10	393,589
2017-06-23	$12.90	$13.08	$12.68	$13.04	$13.04	532,481
2017-06-22	$12.98	$13.06	$12.90	$13.01	$13.01	269,600
2017-06-21	$13.10	$13.26	$12.90	$12.98	$12.98	368,944
2017-06-20	$13.06	$13.31	$12.85	$13.09	$13.09	503,054
2017-06-19	$12.85	$13.07	$12.80	$12.95	$12.95	356,316
2017-06-16	$12.76	$12.85	$12.43	$12.77	$12.77	754,284
2017-06-15	$12.71	$13.27	$12.60	$12.88	$12.88	812,965
2017-06-14	$12.36	$12.54	$12.15	$12.31	$12.31	386,338
2017-06-13	$12.09	$12.29	$11.99	$12.24	$12.24	652,229
2017-06-12	$12.11	$12.36	$12.01	$12.06	$12.06	297,377
2017-06-09	$12.14	$12.24	$11.95	$12.12	$12.12	372,982
2017-06-08	$12.18	$12.35	$12.06	$12.12	$12.12	264,552
2017-06-07	$12.22	$12.49	$12.15	$12.20	$12.20	328,553
2017-06-06	$12.04	$12.38	$11.98	$12.20	$12.20	379,065
2017-06-05	$12.54	$12.55	$12.13	$12.16	$12.16	503,490
2017-06-02	$12.33	$12.64	$12.33	$12.56	$12.56	463,382
2017-06-01	$12.20	$12.41	$12.12	$12.32	$12.32	523,070
2017-05-31	$12.55	$12.57	$11.95	$12.20	$12.20	744,585
2017-05-30	$12.88	$13.02	$12.41	$12.45	$12.45	848,091
2017-05-26	$13.53	$13.58	$12.82	$12.90	$12.90	1,401,383
2017-05-25	$14.35	$14.45	$13.97	$14.07	$14.07	428,219
2017-05-24	$14.26	$14.31	$13.90	$14.30	$14.30	641,599
2017-05-23	$14.81	$14.94	$14.16	$14.28	$14.28	623,350
2017-05-22	$15.08	$15.08	$14.54	$14.65	$14.65	640,972
2017-05-19	$14.86	$15.10	$14.82	$14.99	$14.99	597,475
2017-05-18	$14.43	$14.92	$14.27	$14.82	$14.82	434,144
2017-05-17	$14.83	$14.91	$14.47	$14.49	$14.49	755,735
2017-05-16	$14.92	$15.07	$14.73	$15.03	$15.03	365,129
2017-05-15	$14.69	$15.00	$14.67	$14.89	$14.89	397,189
2017-05-12	$14.70	$14.84	$14.51	$14.67	$14.67	342,477
2017-05-11	$14.57	$14.90	$14.49	$14.74	$14.74	450,771
2017-05-10	$14.43	$14.70	$14.19	$14.60	$14.60	616,830
2017-05-09	$13.62	$14.69	$13.62	$14.44	$14.44	1,107,707
2017-05-08	$13.29	$13.63	$13.24	$13.52	$13.52	855,733
2017-05-05	$12.94	$13.10	$12.60	$13.04	$13.04	1,208,795
2017-05-04	$12.38	$13.59	$12.38	$12.94	$12.94	1,739,226
2017-05-03	$11.94	$12.07	$11.87	$12.02	$12.02	676,429
2017-05-02	$12.26	$12.28	$11.89	$11.96	$11.96	655,657
2017-05-01	$12.46	$12.53	$12.16	$12.28	$12.28	509,180
2017-04-28	$12.70	$12.70	$12.33	$12.41	$12.41	314,702
2017-04-27	$12.95	$12.97	$12.62	$12.73	$12.73	355,857
2017-04-26	$12.32	$13.00	$12.22	$12.87	$12.87	776,624
2017-04-25	$12.43	$12.43	$11.95	$12.19	$12.19	565,542
2017-04-24	$12.62	$12.66	$12.29	$12.39	$12.39	320,348
2017-04-21	$12.31	$12.50	$12.16	$12.40	$12.40	305,907
2017-04-20	$12.63	$12.74	$12.15	$12.34	$12.34	534,514
2017-04-19	$12.63	$12.78	$12.48	$12.56	$12.56	378,557
2017-04-18	$12.14	$12.78	$12.06	$12.59	$12.59	664,965
2017-04-17	$11.91	$12.19	$11.82	$12.16	$12.16	355,988
2017-04-13	$11.85	$12.15	$11.84	$11.87	$11.87	321,932
2017-04-12	$12.11	$12.11	$11.78	$11.90	$11.90	370,322
2017-04-11	$12.00	$12.19	$11.89	$12.12	$12.12	637,254
2017-04-10	$11.90	$12.15	$11.86	$12.01	$12.01	459,082
2017-04-07	$11.77	$11.92	$11.73	$11.90	$11.90	356,691
2017-04-06	$11.69	$11.93	$11.59	$11.77	$11.77	435,134
2017-04-05	$11.78	$12.08	$11.58	$11.66	$11.66	571,592
2017-04-04	$11.86	$11.88	$11.65	$11.69	$11.69	348,703
2017-04-03	$12.16	$12.23	$11.80	$11.89	$11.89	446,782
2017-03-31	$12.08	$12.20	$11.99	$12.13	$12.13	727,268
2017-03-30	$12.15	$12.21	$12.01	$12.10	$12.10	293,307
2017-03-29	$12.05	$12.20	$11.95	$12.16	$12.16	559,940
2017-03-28	$11.62	$12.09	$11.60	$12.06	$12.06	416,097
2017-03-27	$11.48	$11.72	$11.36	$11.68	$11.68	344,993
2017-03-24	$11.75	$11.95	$11.58	$11.72	$11.72	775,007
2017-03-23	$11.46	$11.89	$11.41	$11.72	$11.72	466,109
2017-03-22	$11.49	$11.49	$11.18	$11.41	$11.41	870,156
2017-03-21	$11.99	$12.00	$11.49	$11.50	$11.50	526,327
2017-03-20	$12.13	$12.23	$11.81	$11.95	$11.95	590,314
2017-03-17	$12.51	$12.51	$12.08	$12.14	$12.14	1,034,737
2017-03-16	$12.16	$12.57	$12.16	$12.48	$12.48	1,399,248
2017-03-15	$11.95	$12.17	$11.84	$12.09	$12.09	670,281
2017-03-14	$11.83	$11.99	$11.62	$11.87	$11.87	405,313
2017-03-13	$12.00	$12.12	$11.82	$11.85	$11.85	561,115
2017-03-10	$11.97	$12.18	$11.85	$12.04	$12.04	660,974
2017-03-09	$12.23	$12.34	$11.70	$11.80	$11.80	819,564
2017-03-08	$12.33	$12.43	$12.09	$12.27	$12.27	628,120
2017-03-07	$12.21	$12.50	$12.19	$12.27	$12.27	790,848
2017-03-06	$12.15	$12.23	$12.04	$12.19	$12.19	336,232
2017-03-03	$12.24	$12.33	$12.08	$12.31	$12.31	502,074
2017-03-02	$12.43	$12.51	$12.25	$12.27	$12.27	396,278
2017-03-01	$12.47	$12.75	$12.44	$12.52	$12.52	1,140,738
2017-02-28	$12.32	$12.36	$12.14	$12.20	$12.20	774,169
2017-02-27	$12.15	$12.43	$11.95	$12.39	$12.39	600,453
2017-02-24	$12.14	$12.21	$11.92	$12.15	$12.15	492,781
2017-02-23	$12.56	$12.63	$12.11	$12.18	$12.18	634,487
2017-02-22	$13.11	$13.17	$12.51	$12.51	$12.51	737,692
2017-02-21	$12.95	$13.11	$12.78	$13.06	$13.06	464,547
2017-02-17	$12.88	$12.90	$12.68	$12.80	$12.80	389,096
2017-02-16	$13.11	$13.31	$12.87	$12.91	$12.91	551,709
2017-02-15	$13.09	$13.33	$12.97	$13.15	$13.15	627,167
2017-02-14	$13.29	$13.39	$12.97	$13.12	$13.12	700,803
2017-02-13	$13.26	$13.31	$12.97	$13.11	$13.11	798,321
2017-02-10	$13.28	$13.36	$12.82	$13.06	$13.06	1,436,385
2017-02-09	$13.37	$13.90	$12.63	$13.26	$13.26	1,817,902
2017-02-08	$13.90	$14.08	$13.77	$14.02	$14.02	678,607
2017-02-07	$14.01	$14.14	$13.86	$13.94	$13.94	646,988
2017-02-06	$14.02	$14.24	$13.81	$13.96	$13.96	488,106
2017-02-03	$14.22	$14.24	$14.00	$14.17	$14.17	505,174
2017-02-02	$14.11	$14.28	$14.00	$14.02	$14.02	378,599
2017-02-01	$14.34	$14.50	$14.10	$14.17	$14.17	345,715
2017-01-31	$14.17	$14.28	$13.91	$14.26	$14.26	499,218
2017-01-30	$13.98	$14.35	$13.65	$14.24	$14.24	693,023
2017-01-27	$14.58	$14.58	$14.04	$14.20	$14.20	606,445
2017-01-26	$14.34	$14.82	$14.25	$14.61	$14.61	908,922
2017-01-25	$14.10	$14.34	$13.88	$14.23	$14.23	827,140
2017-01-24	$12.92	$13.99	$12.85	$13.87	$13.87	1,286,778
2017-01-23	$12.63	$12.88	$12.55	$12.74	$12.74	455,882
2017-01-20	$12.73	$12.93	$12.56	$12.70	$12.70	860,233
2017-01-19	$13.13	$13.35	$12.65	$12.75	$12.75	627,147
2017-01-18	$13.01	$13.15	$12.75	$13.12	$13.12	618,506
2017-01-17	$13.21	$13.28	$12.96	$12.97	$12.97	498,057
2017-01-13	$13.32	$13.60	$13.26	$13.31	$13.31	406,305
2017-01-12	$13.35	$13.42	$12.84	$13.24	$13.24	598,420
2017-01-11	$13.26	$13.48	$12.94	$13.43	$13.43	796,320
2017-01-10	$13.10	$13.39	$13.00	$13.20	$13.20	625,661
2017-01-09	$13.04	$13.13	$12.70	$13.09	$13.09	743,145
2017-01-06	$13.68	$13.68	$12.96	$13.02	$13.02	611,926
2017-01-05	$13.52	$13.77	$13.44	$13.66	$13.66	555,658
2017-01-04	$13.31	$13.79	$13.22	$13.65	$13.65	1,202,825
2017-01-03	$13.40	$13.52	$13.01	$13.19	$13.19	987,830
2016-12-30	$13.60	$13.60	$12.99	$13.30	$13.30	751,812
2016-12-29	$13.65	$13.86	$13.51	$13.54	$13.54	308,986
2016-12-28	$13.86	$13.96	$13.52	$13.61	$13.61	523,038
2016-12-27	$13.57	$13.84	$13.55	$13.77	$13.77	301,033
2016-12-23	$13.62	$13.80	$13.44	$13.64	$13.64	342,424
2016-12-22	$14.22	$14.27	$13.61	$13.68	$13.68	778,830
2016-12-21	$14.20	$14.36	$14.12	$14.22	$14.22	375,019
2016-12-20	$14.22	$14.42	$14.13	$14.22	$14.22	328,949
2016-12-19	$14.41	$14.68	$14.14	$14.19	$14.19	549,120
2016-12-16	$14.02	$14.53	$13.97	$14.31	$14.31	788,016
2016-12-15	$14.29	$14.75	$13.86	$13.96	$13.96	705,507
2016-12-14	$14.64	$14.73	$14.15	$14.23	$14.23	1,008,087
2016-12-13	$14.94	$15.09	$14.57	$14.59	$14.59	637,685
2016-12-12	$14.97	$14.97	$14.43	$14.89	$14.89	807,287
2016-12-09	$15.35	$15.39	$14.57	$15.09	$15.09	1,487,163
2016-12-08	$14.94	$15.80	$14.86	$15.47	$15.47	1,463,958
2016-12-07	$13.99	$15.00	$13.83	$14.92	$14.92	1,624,125
2016-12-06	$13.67	$14.01	$13.36	$14.00	$14.00	1,573,905
2016-12-05	$13.45	$13.68	$13.22	$13.40	$13.40	953,498
2016-12-02	$12.94	$13.43	$12.84	$13.30	$13.30	1,005,694
2016-12-01	$13.49	$13.71	$12.78	$12.94	$12.94	1,460,777
2016-11-30	$13.97	$14.00	$13.46	$13.48	$13.48	967,188
2016-11-29	$13.94	$14.06	$13.74	$13.88	$13.88	489,771
2016-11-28	$14.12	$14.19	$13.80	$13.85	$13.85	750,536
2016-11-25	$13.96	$14.22	$13.96	$14.17	$14.17	469,968
2016-11-23	$13.18	$13.96	$13.18	$13.95	$13.95	851,816
2016-11-22	$13.16	$13.69	$13.14	$13.36	$13.36	828,334
2016-11-21	$13.50	$13.57	$12.77	$13.00	$13.00	1,023,941
2016-11-18	$12.63	$13.45	$12.57	$13.39	$13.39	1,365,568
2016-11-17	$12.42	$12.80	$12.38	$12.51	$12.51	1,265,312
2016-11-16	$11.62	$12.49	$11.50	$12.35	$12.35	1,898,896
2016-11-15	$10.65	$11.78	$10.15	$11.67	$11.67	2,507,412
2016-11-14	$11.55	$12.10	$11.48	$11.80	$11.80	1,775,913
2016-11-11	$10.84	$11.41	$10.72	$11.36	$11.36	993,419
2016-11-10	$10.37	$10.90	$10.20	$10.84	$10.84	936,858
2016-11-09	$9.76	$10.27	$9.70	$10.16	$10.16	866,833
2016-11-08	$9.89	$10.08	$9.67	$9.96	$9.96	575,695
2016-11-07	$10.11	$10.11	$9.91	$10.02	$10.02	872,577
2016-11-04	$9.77	$10.15	$9.72	$9.81	$9.81	917,567
2016-11-03	$9.86	$9.93	$9.72	$9.74	$9.74	604,009
2016-11-02	$9.99	$10.04	$9.78	$9.85	$9.85	597,380
2016-11-01	$10.32	$10.32	$9.92	$10.02	$10.02	662,884
2016-10-31	$10.09	$10.28	$10.02	$10.23	$10.23	566,622
2016-10-28	$10.03	$10.32	$10.01	$10.04	$10.04	699,456
2016-10-27	$10.84	$10.84	$10.02	$10.02	$10.02	766,470
2016-10-26	$10.77	$10.94	$10.67	$10.74	$10.74	616,165
2016-10-25	$11.16	$11.18	$10.73	$10.86	$10.86	540,327
2016-10-24	$11.30	$11.42	$11.23	$11.27	$11.27	474,311
2016-10-21	$11.15	$11.27	$11.06	$11.17	$11.17	380,602
2016-10-20	$11.33	$11.35	$11.08	$11.24	$11.24	471,500
2016-10-19	$11.34	$11.47	$11.15	$11.42	$11.42	410,093
2016-10-18	$11.36	$11.38	$11.15	$11.29	$11.29	330,833
2016-10-17	$11.12	$11.29	$11.08	$11.14	$11.14	380,791
2016-10-14	$11.18	$11.33	$11.01	$11.10	$11.10	432,216
2016-10-13	$11.17	$11.25	$10.93	$11.11	$11.11	495,291
2016-10-12	$11.30	$11.47	$11.23	$11.26	$11.26	324,866
2016-10-11	$11.43	$11.45	$11.13	$11.28	$11.28	372,172
2016-10-10	$11.22	$11.70	$11.15	$11.46	$11.46	527,697
2016-10-07	$11.90	$11.93	$11.52	$11.58	$11.58	667,469
2016-10-06	$11.78	$11.91	$11.65	$11.86	$11.86	554,894
2016-10-05	$11.62	$11.90	$11.56	$11.79	$11.79	638,530
2016-10-04	$11.57	$11.76	$11.43	$11.53	$11.53	620,020
2016-10-03	$11.60	$11.76	$11.48	$11.56	$11.56	448,468
2016-09-30	$11.69	$11.73	$11.50	$11.66	$11.66	582,887
2016-09-29	$11.84	$12.01	$11.48	$11.56	$11.56	768,135
2016-09-28	$11.47	$11.93	$11.33	$11.92	$11.92	1,047,448
2016-09-27	$11.35	$11.68	$11.33	$11.43	$11.43	582,720
2016-09-26	$11.45	$11.82	$11.30	$11.42	$11.42	1,423,757
2016-09-23	$11.63	$11.75	$11.36	$11.51	$11.51	806,720
2016-09-22	$11.50	$12.04	$11.43	$11.64	$11.64	1,272,473
2016-09-21	$10.97	$11.16	$10.86	$11.11	$11.11	721,376
2016-09-20	$11.15	$11.20	$10.53	$10.85	$10.85	918,591
2016-09-19	$11.10	$11.59	$11.04	$11.14	$11.14	744,825
2016-09-16	$11.14	$11.23	$10.96	$11.00	$11.00	958,771
2016-09-15	$11.44	$11.47	$11.19	$11.23	$11.23	715,116
2016-09-14	$11.58	$11.79	$11.38	$11.44	$11.44	759,357
2016-09-13	$11.88	$12.04	$11.43	$11.55	$11.55	1,593,288
2016-09-12	$11.19	$12.08	$11.13	$12.01	$12.01	978,725
2016-09-09	$12.07	$12.08	$10.98	$11.36	$11.36	1,637,306
2016-09-08	$12.50	$12.60	$12.12	$12.25	$12.25	886,925
2016-09-07	$11.97	$12.71	$11.89	$12.59	$12.59	1,546,568
2016-09-06	$11.49	$11.84	$11.40	$11.67	$11.67	653,646
2016-09-02	$11.26	$11.80	$11.21	$11.36	$11.36	1,055,552
2016-09-01	$11.23	$11.37	$10.97	$11.09	$11.09	643,886
2016-08-31	$11.38	$11.38	$11.06	$11.25	$11.25	499,821
2016-08-30	$10.96	$11.30	$10.93	$11.25	$11.25	482,013
2016-08-29	$10.73	$11.36	$10.73	$10.93	$10.93	1,016,214
2016-08-26	$10.73	$10.84	$10.50	$10.65	$10.65	655,545
2016-08-25	$10.77	$11.03	$10.65	$10.70	$10.70	599,515
2016-08-24	$10.88	$10.96	$10.75	$10.86	$10.86	765,730
2016-08-23	$10.42	$11.13	$10.32	$10.86	$10.86	1,365,903
2016-08-22	$10.25	$10.39	$10.08	$10.31	$10.31	530,066
2016-08-19	$10.20	$10.29	$10.09	$10.28	$10.28	460,278
2016-08-18	$10.16	$10.31	$10.06	$10.25	$10.25	405,350
2016-08-17	$10.30	$10.36	$10.00	$10.18	$10.18	594,870
2016-08-16	$10.25	$10.42	$10.14	$10.33	$10.33	583,952
2016-08-15	$10.08	$10.52	$10.03	$10.34	$10.34	879,384
2016-08-12	$10.09	$10.09	$9.87	$9.98	$9.98	570,734
2016-08-11	$9.91	$10.15	$9.78	$10.03	$10.03	689,789
2016-08-10	$10.06	$10.08	$9.74	$9.82	$9.82	494,323
2016-08-09	$9.95	$10.24	$9.94	$9.99	$9.99	939,972
2016-08-08	$9.76	$9.86	$9.65	$9.71	$9.71	617,511
2016-08-05	$9.60	$9.98	$9.60	$9.78	$9.78	897,890
2016-08-04	$9.63	$9.68	$9.43	$9.52	$9.52	628,855
2016-08-03	$9.20	$9.77	$9.20	$9.62	$9.62	794,480
2016-08-02	$9.79	$9.87	$9.12	$9.30	$9.30	1,243,310
2016-08-01	$9.60	$9.85	$9.53	$9.80	$9.80	978,799
2016-07-29	$9.50	$9.78	$9.36	$9.59	$9.59	1,209,400
2016-07-28	$9.43	$9.72	$9.25	$9.52	$9.52	2,071,427
2016-07-27	$9.16	$9.37	$9.02	$9.21	$9.21	648,870
2016-07-26	$8.98	$9.10	$8.87	$9.09	$9.09	155,967
2016-07-25	$9.02	$9.18	$8.88	$8.96	$8.96	173,416
2016-07-22	$9.13	$9.13	$8.88	$9.05	$9.05	569,414
2016-07-21	$8.99	$9.17	$8.91	$9.11	$9.11	396,110
2016-07-20	$8.83	$9.04	$8.77	$8.96	$8.96	316,098
2016-07-19	$8.89	$8.98	$8.81	$8.85	$8.85	283,798
2016-07-18	$8.82	$8.97	$8.67	$8.94	$8.94	386,006
2016-07-15	$8.74	$8.88	$8.58	$8.80	$8.80	340,806
2016-07-14	$8.75	$8.87	$8.63	$8.72	$8.72	623,093
2016-07-13	$8.69	$8.79	$8.54	$8.65	$8.65	412,121
2016-07-12	$8.45	$8.89	$8.39	$8.73	$8.73	985,785
2016-07-11	$8.39	$8.48	$8.25	$8.38	$8.38	662,433
2016-07-08	$8.16	$8.46	$8.14	$8.36	$8.36	668,013
2016-07-07	$7.96	$8.14	$7.81	$7.98	$7.98	543,436
2016-07-06	$7.60	$7.95	$7.52	$7.94	$7.94	429,812
2016-07-05	$7.97	$8.02	$7.43	$7.68	$7.68	839,734
2016-07-01	$7.79	$8.16	$7.79	$7.99	$7.99	627,924
2016-06-30	$7.60	$7.79	$7.32	$7.75	$7.75	552,694
2016-06-29	$7.39	$7.67	$7.20	$7.61	$7.61	783,611
2016-06-28	$7.02	$7.24	$7.02	$7.20	$7.20	772,052
2016-06-27	$7.26	$7.34	$6.81	$6.84	$6.84	1,323,553
2016-06-24	$7.13	$7.48	$7.07	$7.45	$7.45	1,008,955
2016-06-23	$7.61	$7.70	$7.49	$7.69	$7.69	307,946
2016-06-22	$7.59	$7.83	$7.46	$7.46	$7.46	452,395
2016-06-21	$7.78	$7.91	$7.36	$7.59	$7.59	438,928
2016-06-20	$7.76	$7.92	$7.64	$7.69	$7.69	621,049
2016-06-17	$7.19	$7.72	$7.13	$7.64	$7.64	1,361,261
2016-06-16	$7.13	$7.21	$6.94	$7.16	$7.16	555,763
2016-06-15	$7.20	$7.39	$7.12	$7.20	$7.20	565,571
2016-06-14	$7.30	$7.40	$6.94	$7.16	$7.16	1,134,375
2016-06-13	$7.84	$7.93	$7.25	$7.31	$7.31	1,267,077
2016-06-10	$8.18	$8.19	$7.85	$7.92	$7.92	571,942
2016-06-09	$8.48	$8.50	$8.23	$8.34	$8.34	422,504
2016-06-08	$8.32	$8.59	$8.30	$8.56	$8.56	642,182
2016-06-07	$8.04	$8.46	$7.88	$8.32	$8.32	673,356
2016-06-06	$7.88	$8.04	$7.78	$8.01	$8.01	461,362
2016-06-03	$7.90	$7.95	$7.62	$7.89	$7.89	508,246
2016-06-02	$7.90	$7.99	$7.75	$7.90	$7.90	385,645
2016-06-01	$7.80	$8.04	$7.68	$7.96	$7.96	456,431
2016-05-31	$7.89	$7.94	$7.71	$7.85	$7.85	504,150
2016-05-27	$7.65	$8.01	$7.64	$7.88	$7.88	507,856
2016-05-26	$7.85	$7.87	$7.60	$7.65	$7.65	611,828
2016-05-25	$7.94	$8.04	$7.72	$7.85	$7.85	751,308
2016-05-24	$7.30	$7.92	$7.22	$7.86	$7.86	1,115,630
2016-05-23	$7.36	$7.44	$7.19	$7.20	$7.20	451,649
2016-05-20	$7.10	$7.42	$7.05	$7.37	$7.37	726,147
2016-05-19	$7.20	$7.29	$6.87	$7.07	$7.07	726,418
2016-05-18	$7.38	$7.60	$7.21	$7.28	$7.28	737,249
2016-05-17	$7.38	$7.81	$7.30	$7.42	$7.42	985,044
2016-05-16	$7.44	$7.48	$7.26	$7.38	$7.38	431,417
2016-05-13	$7.26	$7.61	$7.21	$7.38	$7.38	804,453
2016-05-12	$7.54	$7.59	$7.19	$7.32	$7.32	516,163
2016-05-11	$7.55	$7.58	$7.31	$7.39	$7.39	656,047
2016-05-10	$7.76	$7.77	$7.43	$7.55	$7.55	576,890
2016-05-09	$7.37	$7.74	$7.33	$7.56	$7.56	1,081,198
2016-05-06	$7.13	$7.47	$7.11	$7.19	$7.19	664,728
2016-05-05	$7.32	$7.35	$7.05	$7.16	$7.16	854,553
2016-05-04	$7.54	$7.56	$7.04	$7.24	$7.24	1,286,994
2016-05-03	$8.10	$8.13	$7.62	$7.71	$7.71	980,681
2016-05-02	$8.28	$8.43	$8.08	$8.27	$8.27	687,882
2016-04-29	$8.40	$8.68	$8.14	$8.22	$8.22	941,867
2016-04-28	$9.41	$9.75	$8.30	$8.38	$8.38	2,800,170
2016-04-27	$9.79	$10.06	$9.65	$9.91	$9.91	665,483
2016-04-26	$9.50	$9.80	$9.42	$9.76	$9.76	552,693
2016-04-25	$9.66	$9.79	$9.35	$9.45	$9.45	452,801
2016-04-22	$9.52	$9.83	$9.50	$9.68	$9.68	565,538
2016-04-21	$9.64	$9.80	$9.51	$9.59	$9.59	508,028
2016-04-20	$9.43	$9.73	$9.29	$9.56	$9.56	563,570
2016-04-19	$9.69	$9.98	$9.14	$9.42	$9.42	830,475
2016-04-18	$9.36	$9.78	$9.29	$9.76	$9.76	510,615
2016-04-15	$9.43	$9.51	$9.23	$9.45	$9.45	352,824
2016-04-14	$9.71	$9.72	$9.27	$9.44	$9.44	443,879
2016-04-13	$9.15	$9.79	$9.13	$9.76	$9.76	894,393
2016-04-12	$9.00	$9.12	$8.82	$9.07	$9.07	283,537
2016-04-11	$8.97	$9.18	$8.88	$8.98	$8.98	411,761
2016-04-08	$8.91	$9.12	$8.74	$8.83	$8.83	382,712
2016-04-07	$8.68	$8.89	$8.66	$8.77	$8.77	409,261
2016-04-06	$8.47	$8.84	$8.43	$8.76	$8.76	591,745
2016-04-05	$8.21	$8.64	$8.11	$8.45	$8.45	425,657
2016-04-04	$8.57	$8.68	$8.19	$8.32	$8.32	561,932
2016-04-01	$8.59	$8.82	$8.45	$8.60	$8.60	578,907
2016-03-31	$8.39	$8.74	$8.38	$8.72	$8.72	871,365
2016-03-30	$8.84	$8.84	$8.35	$8.38	$8.38	577,284
2016-03-29	$8.26	$8.75	$8.24	$8.71	$8.71	823,597
2016-03-28	$8.32	$8.44	$8.01	$8.24	$8.24	554,609
2016-03-24	$8.08	$8.28	$7.71	$8.25	$8.25	617,312
2016-03-23	$8.64	$8.64	$8.01	$8.07	$8.07	948,060
2016-03-22	$8.75	$8.84	$8.49	$8.70	$8.70	490,785
2016-03-21	$9.13	$9.23	$8.71	$8.78	$8.78	589,133
2016-03-18	$8.99	$9.33	$8.98	$9.13	$9.13	815,633
2016-03-17	$8.58	$8.97	$8.49	$8.91	$8.91	770,998
2016-03-16	$8.24	$8.62	$8.04	$8.60	$8.60	736,188
2016-03-15	$8.65	$8.65	$8.25	$8.30	$8.30	676,752
2016-03-14	$8.84	$8.87	$8.42	$8.69	$8.69	731,953
2016-03-11	$8.15	$8.98	$8.13	$8.90	$8.90	1,205,139
2016-03-10	$8.27	$8.37	$7.76	$7.99	$7.99	680,177
2016-03-09	$8.17	$8.25	$7.91	$8.23	$8.23	978,156
2016-03-08	$8.38	$8.44	$8.00	$8.10	$8.10	715,083
2016-03-07	$8.19	$8.48	$8.15	$8.44	$8.44	556,358
2016-03-04	$8.33	$8.49	$8.12	$8.20	$8.20	678,555
2016-03-03	$7.94	$8.44	$7.94	$8.34	$8.34	842,606
2016-03-02	$7.74	$8.04	$7.71	$7.97	$7.97	1,061,854
2016-03-01	$7.46	$7.81	$7.30	$7.76	$7.76	862,198
2016-02-29	$7.38	$7.57	$7.22	$7.32	$7.32	760,975
2016-02-26	$7.50	$7.65	$7.25	$7.43	$7.43	711,306
2016-02-25	$7.22	$7.48	$7.08	$7.45	$7.45	962,451
2016-02-24	$6.85	$7.27	$6.72	$7.22	$7.22	713,819
2016-02-23	$7.07	$7.15	$6.82	$7.02	$7.02	1,093,191
2016-02-22	$6.75	$7.17	$6.73	$7.14	$7.14	1,637,961
2016-02-19	$6.90	$6.96	$6.66	$6.67	$6.67	722,874
2016-02-18	$7.03	$7.07	$6.66	$6.92	$6.92	947,747
2016-02-17	$7.16	$7.34	$6.97	$6.98	$6.98	1,195,430
2016-02-16	$6.77	$7.17	$6.64	$7.11	$7.11	1,118,225
2016-02-12	$6.72	$6.81	$6.41	$6.71	$6.71	1,141,529
2016-02-11	$6.82	$6.86	$6.48	$6.52	$6.52	1,615,448
2016-02-10	$6.94	$7.11	$6.61	$6.94	$6.94	1,870,952
2016-02-09	$6.21	$6.62	$6.11	$6.50	$6.50	1,738,182
2016-02-08	$6.68	$6.70	$6.07	$6.32	$6.32	2,198,815
2016-02-05	$8.34	$8.41	$6.61	$6.62	$6.62	3,892,556
2016-02-04	$8.34	$9.63	$8.33	$8.60	$8.60	2,429,103
2016-02-03	$7.90	$8.04	$7.29	$8.04	$8.04	1,403,799
2016-02-02	$8.38	$8.38	$7.78	$7.81	$7.81	1,052,277
2016-02-01	$8.54	$8.57	$8.28	$8.49	$8.49	871,822
2016-01-29	$8.70	$8.92	$8.50	$8.55	$8.55	1,221,178
2016-01-28	$8.94	$9.32	$8.58	$8.65	$8.65	765,222
2016-01-27	$9.15	$9.35	$8.63	$8.72	$8.72	996,314
2016-01-26	$8.68	$9.36	$8.52	$9.24	$9.24	758,560
2016-01-25	$8.91	$8.99	$8.56	$8.63	$8.63	586,653
2016-01-22	$8.84	$9.40	$8.77	$8.94	$8.94	726,984
2016-01-21	$8.00	$8.82	$7.81	$8.63	$8.63	1,030,097
2016-01-20	$8.36	$8.45	$7.34	$7.92	$7.92	1,860,910
2016-01-19	$9.40	$9.40	$8.54	$8.62	$8.62	1,254,082
2016-01-15	$8.68	$9.28	$8.64	$9.23	$9.23	1,169,444
2016-01-14	$8.97	$9.36	$8.62	$9.21	$9.21	1,288,652
2016-01-13	$9.50	$9.83	$8.81	$8.86	$8.86	1,361,859
2016-01-12	$9.72	$9.85	$9.25	$9.53	$9.53	628,689
2016-01-11	$9.81	$9.96	$9.43	$9.57	$9.57	981,719
2016-01-08	$10.38	$10.41	$9.65	$9.73	$9.73	1,051,862
2016-01-07	$10.50	$10.91	$10.24	$10.34	$10.34	1,019,836
2016-01-06	$11.22	$11.31	$10.60	$10.87	$10.87	1,009,781
2016-01-05	$11.61	$11.75	$11.28	$11.36	$11.36	550,397
2016-01-04	$11.39	$11.50	$11.03	$11.30	$11.30	838,701
2015-12-31	$11.61	$11.75	$11.42	$11.49	$11.49	353,089
2015-12-30	$11.83	$11.95	$11.62	$11.65	$11.65	371,209
2015-12-29	$12.00	$12.06	$11.62	$11.81	$11.81	411,808
2015-12-28	$12.11	$12.32	$11.72	$11.84	$11.84	392,496
2015-12-24	$12.10	$12.34	$12.10	$12.17	$12.17	205,312
2015-12-23	$11.93	$12.21	$11.91	$12.12	$12.12	544,471
2015-12-22	$11.63	$11.92	$11.38	$11.85	$11.85	423,926
2015-12-21	$11.40	$11.68	$11.28	$11.66	$11.66	608,262
2015-12-18	$11.85	$11.92	$11.18	$11.28	$11.28	1,307,563
2015-12-17	$12.20	$12.30	$11.87	$11.90	$11.90	873,983
2015-12-16	$11.67	$12.25	$11.60	$12.13	$12.13	1,173,030
2015-12-15	$11.79	$11.85	$11.34	$11.49	$11.49	832,209
2015-12-14	$11.87	$11.94	$11.43	$11.51	$11.51	1,002,233
2015-12-11	$12.19	$12.28	$11.85	$11.87	$11.87	891,879
2015-12-10	$12.73	$12.73	$12.38	$12.41	$12.41	585,983
2015-12-09	$12.50	$12.80	$12.20	$12.69	$12.69	1,002,023
2015-12-08	$12.95	$13.05	$12.49	$12.53	$12.53	765,266
2015-12-07	$13.28	$13.28	$12.97	$13.18	$13.18	621,313
2015-12-04	$13.41	$13.68	$13.16	$13.28	$13.28	693,273
2015-12-03	$13.71	$13.83	$13.20	$13.25	$13.25	728,525
2015-12-02	$14.48	$14.48	$13.52	$13.64	$13.64	1,000,026
2015-12-01	$14.34	$14.65	$14.21	$14.58	$14.58	529,868
2015-11-30	$14.71	$14.81	$14.24	$14.34	$14.34	465,537
2015-11-27	$14.57	$14.68	$14.44	$14.67	$14.67	229,028
2015-11-25	$14.41	$14.60	$14.29	$14.53	$14.53	352,800
2015-11-24	$14.13	$14.51	$14.11	$14.38	$14.38	539,498
2015-11-23	$14.19	$14.53	$14.16	$14.24	$14.24	475,885
2015-11-20	$14.27	$14.45	$14.04	$14.19	$14.19	388,667
2015-11-19	$14.13	$14.30	$14.05	$14.16	$14.16	202,835
2015-11-18	$13.76	$14.15	$13.76	$14.14	$14.14	313,767
2015-11-17	$13.93	$14.27	$13.71	$13.80	$13.80	466,319
2015-11-16	$13.63	$13.93	$13.48	$13.92	$13.92	519,970
2015-11-13	$14.06	$14.22	$13.59	$13.62	$13.62	705,749
2015-11-12	$14.65	$14.67	$13.90	$14.03	$14.03	1,029,822
2015-11-11	$14.26	$15.15	$14.26	$14.83	$14.83	1,442,884
2015-11-10	$13.60	$14.31	$13.27	$14.27	$14.27	1,765,862
2015-11-09	$14.23	$14.31	$13.30	$13.51	$13.51	1,160,931
2015-11-06	$13.98	$14.22	$13.85	$14.18	$14.18	479,648
2015-11-05	$14.37	$14.40	$13.85	$14.13	$14.13	693,711
2015-11-04	$14.40	$14.78	$14.23	$14.30	$14.30	621,721
2015-11-03	$14.43	$14.55	$14.12	$14.33	$14.33	461,991
2015-11-02	$14.30	$14.59	$14.08	$14.45	$14.45	959,053
2015-10-30	$14.25	$14.54	$14.07	$14.24	$14.24	376,017
2015-10-29	$14.76	$14.92	$14.19	$14.30	$14.30	598,737
2015-10-28	$14.51	$15.14	$14.39	$14.91	$14.91	598,331
2015-10-27	$15.33	$15.35	$14.44	$14.46	$14.46	745,992
2015-10-26	$15.44	$15.61	$15.17	$15.44	$15.44	379,123
2015-10-23	$15.33	$15.59	$15.09	$15.41	$15.41	503,899
2015-10-22	$15.46	$15.54	$14.82	$15.22	$15.22	780,618
2015-10-21	$15.73	$15.79	$15.34	$15.54	$15.54	619,098
2015-10-20	$15.05	$15.77	$15.05	$15.66	$15.66	858,322
2015-10-19	$14.56	$15.17	$14.46	$15.08	$15.08	1,053,456
2015-10-16	$14.10	$14.42	$13.65	$14.32	$14.32	804,594
2015-10-15	$13.91	$14.12	$13.64	$14.09	$14.09	702,871
2015-10-14	$14.50	$14.60	$13.62	$13.79	$13.79	756,982
2015-10-13	$14.87	$15.40	$14.45	$14.49	$14.49	517,173
2015-10-12	$15.00	$15.13	$14.55	$15.06	$15.06	284,924
2015-10-09	$15.25	$15.26	$14.87	$14.98	$14.98	270,067
2015-10-08	$14.73	$15.35	$14.60	$15.21	$15.21	760,672
2015-10-07	$14.03	$14.79	$13.86	$14.72	$14.72	950,144
2015-10-06	$14.16	$14.44	$13.80	$13.90	$13.90	423,112
2015-10-05	$13.73	$14.37	$13.70	$14.22	$14.22	655,063
2015-10-02	$13.41	$13.58	$12.95	$13.58	$13.58	740,585
2015-10-01	$13.38	$13.83	$13.36	$13.55	$13.55	487,875
2015-09-30	$13.46	$13.66	$13.01	$13.33	$13.33	1,139,346
2015-09-29	$13.84	$13.99	$13.24	$13.32	$13.32	806,749
2015-09-28	$15.26	$15.26	$13.76	$13.81	$13.81	945,203
2015-09-25	$15.52	$15.54	$15.19	$15.28	$15.28	423,841
2015-09-24	$15.04	$15.44	$14.74	$15.35	$15.35	632,147
2015-09-23	$15.39	$15.60	$15.12	$15.26	$15.26	413,235
2015-09-22	$15.79	$15.90	$15.12	$15.34	$15.34	671,415
2015-09-21	$16.43	$16.54	$15.82	$15.95	$15.95	571,007
2015-09-18	$16.46	$16.70	$16.14	$16.31	$16.31	938,990
2015-09-17	$16.40	$17.02	$16.37	$16.68	$16.68	429,986
2015-09-16	$16.32	$16.43	$16.11	$16.40	$16.40	355,999
2015-09-15	$16.29	$16.40	$16.10	$16.34	$16.34	395,273
2015-09-14	$16.57	$16.57	$16.07	$16.24	$16.24	450,610
2015-09-11	$16.29	$16.69	$16.18	$16.62	$16.62	449,784
2015-09-10	$16.55	$16.74	$16.16	$16.28	$16.28	509,754
2015-09-09	$17.18	$17.18	$16.66	$16.78	$16.78	263,955
2015-09-08	$16.56	$17.06	$16.46	$17.01	$17.01	586,454
2015-09-04	$16.66	$16.80	$16.16	$16.27	$16.27	462,952
2015-09-03	$16.54	$17.09	$16.48	$16.87	$16.87	525,523
2015-09-02	$16.27	$16.46	$15.94	$16.41	$16.41	500,674
2015-09-01	$16.39	$16.69	$15.99	$16.08	$16.08	711,713
2015-08-31	$16.77	$17.04	$16.50	$16.70	$16.70	915,375
2015-08-28	$16.48	$17.29	$16.43	$16.84	$16.84	653,818
2015-08-27	$16.60	$16.93	$16.22	$16.52	$16.52	1,174,553
2015-08-26	$16.10	$16.41	$15.51	$16.41	$16.41	778,232

Beazer Homes USA Inc (BZH) Exchange: NYSE