Glatfelter Corporation (GLT) Stock

Data as of April 26, 2024

$1.55 ($0.08) 5.44%

Glatfelter Corporation - Daily Information

Click for more stock information on Glatfelter Corporation.

Daily Information	Data
Date	April 26, 2024
Open	$1.44
Previous Close	$1.55
High	$1.55
Low	$1.44
Adjusted Open	$1.44
Previous Adjusted Close	$1.55
Adjusted High	$1.55
Adjusted Low	$1.44

About Glatfelter Corporation (GLT)

Glatfelter Corporation is a global manufacturer of specialty papers and fiber-based engineered materials. Founded in 1864, Glatfelter has grown from a small papermaker located in York, Pennsylvania to a leading global supplier based in more than 20 countries with employees around the world. Glatfelterâs portfolio of specialty papers and engineered material are designed to serve a broad range of customer requirements in various industries, including Printing and Writing papers, Advanced Material papers, and Composite Fibers papers. Glatfelter is dedicated to consistently producing high-quality products and providing customers with sustainable solutions that increase customer satisfaction and reduce customer risk.

Invest in Glatfelter Corporation (GLT)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for Glatfelter Corporation (GLT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$1.44	$1.55	$1.44	$1.55	$1.55	291,355
2024-04-18	$1.56	$1.56	$1.43	$1.47	$1.47	361,099
2024-04-17	$1.60	$1.63	$1.48	$1.48	$1.48	310,222
2024-04-16	$1.65	$1.66	$1.60	$1.60	$1.60	630,833
2024-04-15	$1.71	$1.75	$1.64	$1.66	$1.66	532,460
2024-04-12	$1.76	$1.80	$1.67	$1.68	$1.68	414,349
2024-04-11	$1.80	$1.80	$1.74	$1.77	$1.77	276,382
2024-04-10	$1.77	$1.82	$1.74	$1.77	$1.77	322,667
2024-04-09	$1.81	$1.89	$1.81	$1.84	$1.84	263,068
2024-04-08	$1.78	$1.83	$1.74	$1.78	$1.78	588,493
2024-04-05	$1.86	$1.86	$1.76	$1.79	$1.79	240,048
2024-04-04	$1.86	$2.02	$1.84	$1.84	$1.84	511,868
2024-04-03	$1.79	$1.90	$1.79	$1.85	$1.85	321,026
2024-04-02	$1.91	$1.91	$1.81	$1.82	$1.82	543,681
2024-04-01	$2.01	$2.01	$1.92	$1.93	$1.93	440,850
2024-03-28	$1.92	$2.06	$1.91	$2.00	$2.00	399,230
2024-03-27	$1.75	$1.91	$1.75	$1.90	$1.90	342,535
2024-03-26	$1.80	$1.80	$1.74	$1.76	$1.76	280,767
2024-03-25	$1.82	$1.99	$1.75	$1.80	$1.80	389,543
2024-03-22	$1.80	$1.86	$1.73	$1.76	$1.76	306,595
2024-03-21	$1.84	$1.88	$1.72	$1.81	$1.81	619,568
2024-03-20	$1.69	$1.89	$1.68	$1.84	$1.84	546,238
2024-03-19	$1.76	$1.82	$1.65	$1.69	$1.69	600,270
2024-03-18	$1.79	$1.82	$1.68	$1.75	$1.75	679,042
2024-03-15	$1.81	$1.89	$1.69	$1.77	$1.77	3,218,081
2024-03-14	$1.89	$1.91	$1.72	$1.86	$1.86	591,034
2024-03-13	$1.97	$1.98	$1.89	$1.91	$1.91	430,308
2024-03-12	$2.01	$2.01	$1.90	$1.94	$1.94	663,944
2024-03-11	$2.10	$2.10	$1.96	$2.00	$2.00	1,108,565
2024-03-08	$2.19	$2.29	$2.10	$2.12	$2.12	414,870
2024-03-07	$2.06	$2.15	$2.06	$2.11	$2.11	674,791
2024-03-06	$2.09	$2.11	$2.01	$2.02	$2.02	386,832
2024-03-05	$2.11	$2.16	$2.03	$2.06	$2.06	316,634
2024-03-04	$2.23	$2.26	$2.05	$2.11	$2.11	522,016
2024-03-01	$2.23	$2.29	$2.18	$2.25	$2.25	484,660
2024-02-29	$2.21	$2.26	$2.15	$2.23	$2.23	246,810
2024-02-28	$2.19	$2.22	$2.11	$2.12	$2.12	190,617
2024-02-27	$2.05	$2.29	$2.05	$2.21	$2.21	500,842
2024-02-26	$2.01	$2.09	$1.95	$2.05	$2.05	414,881
2024-02-23	$2.05	$2.12	$2.01	$2.01	$2.01	544,721
2024-02-22	$2.11	$2.19	$1.98	$2.06	$2.06	726,203
2024-02-21	$2.04	$2.13	$2.02	$2.06	$2.06	632,008
2024-02-20	$2.14	$2.18	$2.01	$2.02	$2.02	639,014
2024-02-16	$2.27	$2.29	$2.14	$2.19	$2.19	611,975
2024-02-15	$2.30	$2.39	$2.23	$2.33	$2.33	532,155
2024-02-14	$2.15	$2.33	$2.15	$2.32	$2.32	1,197,022
2024-02-13	$2.15	$2.24	$2.09	$2.18	$2.18	814,847
2024-02-12	$2.22	$2.36	$2.17	$2.22	$2.22	1,205,218
2024-02-09	$2.14	$2.35	$2.08	$2.26	$2.26	1,709,560
2024-02-08	$2.53	$2.53	$2.21	$2.22	$2.22	3,184,370
2024-02-07	$2.53	$2.71	$1.96	$2.64	$2.64	66,273,642
2024-02-06	$1.28	$1.35	$1.25	$1.28	$1.28	286,393
2024-02-05	$1.35	$1.36	$1.28	$1.28	$1.28	416,457
2024-02-02	$1.45	$1.45	$1.36	$1.36	$1.36	202,838
2024-02-01	$1.45	$1.49	$1.38	$1.47	$1.47	166,179
2024-01-31	$1.63	$1.65	$1.43	$1.45	$1.45	168,645
2024-01-30	$1.60	$1.65	$1.59	$1.61	$1.61	102,843
2024-01-29	$1.64	$1.67	$1.57	$1.64	$1.64	261,666
2024-01-26	$1.60	$1.66	$1.57	$1.61	$1.61	193,774
2024-01-25	$1.60	$1.63	$1.51	$1.58	$1.58	105,107
2024-01-24	$1.58	$1.63	$1.50	$1.56	$1.56	762,834
2024-01-23	$1.54	$1.57	$1.49	$1.52	$1.52	157,039
2024-01-22	$1.35	$1.54	$1.34	$1.51	$1.51	207,522
2024-01-19	$1.39	$1.39	$1.32	$1.36	$1.36	131,535
2024-01-18	$1.38	$1.41	$1.34	$1.37	$1.37	127,480
2024-01-17	$1.36	$1.40	$1.35	$1.39	$1.39	163,754
2024-01-16	$1.35	$1.40	$1.33	$1.34	$1.34	184,993
2024-01-12	$1.48	$1.51	$1.35	$1.35	$1.35	220,381
2024-01-11	$1.50	$1.53	$1.37	$1.43	$1.43	237,890
2024-01-10	$1.61	$1.64	$1.50	$1.52	$1.52	185,378
2024-01-09	$1.70	$1.70	$1.59	$1.61	$1.61	265,796
2024-01-08	$1.65	$1.74	$1.65	$1.71	$1.71	113,471
2024-01-05	$1.66	$1.77	$1.65	$1.67	$1.67	185,734
2024-01-04	$1.68	$1.73	$1.67	$1.70	$1.70	131,741
2024-01-03	$1.74	$1.79	$1.66	$1.67	$1.67	207,472
2024-01-02	$1.94	$1.97	$1.79	$1.79	$1.79	288,022
2023-12-29	$1.94	$2.05	$1.88	$1.94	$1.94	275,458
2023-12-28	$1.96	$2.18	$1.95	$1.98	$1.98	637,086
2023-12-27	$1.94	$2.03	$1.93	$1.97	$1.97	280,972
2023-12-26	$1.88	$2.06	$1.86	$1.96	$1.96	397,783
2023-12-22	$1.79	$1.90	$1.77	$1.87	$1.87	328,395
2023-12-21	$1.67	$1.77	$1.66	$1.76	$1.76	261,507
2023-12-20	$1.65	$1.85	$1.60	$1.69	$1.69	574,258
2023-12-19	$1.58	$1.67	$1.57	$1.63	$1.63	189,002
2023-12-18	$1.61	$1.63	$1.56	$1.58	$1.58	175,753
2023-12-15	$1.65	$1.65	$1.54	$1.61	$1.61	1,352,987
2023-12-14	$1.50	$1.68	$1.50	$1.62	$1.62	330,446
2023-12-13	$1.35	$1.50	$1.30	$1.48	$1.48	325,376
2023-12-12	$1.44	$1.44	$1.36	$1.37	$1.37	156,414
2023-12-11	$1.48	$1.50	$1.43	$1.44	$1.44	150,509
2023-12-08	$1.48	$1.54	$1.45	$1.46	$1.46	151,050
2023-12-07	$1.50	$1.52	$1.45	$1.48	$1.48	156,314
2023-12-06	$1.51	$1.53	$1.44	$1.47	$1.47	187,080
2023-12-05	$1.59	$1.61	$1.46	$1.46	$1.46	141,718
2023-12-04	$1.54	$1.67	$1.54	$1.56	$1.56	289,615
2023-12-01	$1.47	$1.65	$1.46	$1.58	$1.58	330,693
2023-11-30	$1.43	$1.50	$1.40	$1.47	$1.47	171,268
2023-11-29	$1.32	$1.48	$1.32	$1.42	$1.42	374,300
2023-11-28	$1.37	$1.38	$1.32	$1.32	$1.32	218,095
2023-11-27	$1.45	$1.47	$1.36	$1.37	$1.37	493,653
2023-11-24	$1.48	$1.51	$1.46	$1.47	$1.47	52,658
2023-11-22	$1.45	$1.50	$1.39	$1.49	$1.49	366,996
2023-11-21	$1.48	$1.51	$1.44	$1.44	$1.44	176,748
2023-11-20	$1.48	$1.57	$1.48	$1.51	$1.51	123,907
2023-11-17	$1.53	$1.53	$1.45	$1.49	$1.49	207,343
2023-11-16	$1.56	$1.56	$1.48	$1.51	$1.51	96,746
2023-11-15	$1.45	$1.58	$1.45	$1.53	$1.53	214,715
2023-11-14	$1.44	$1.55	$1.43	$1.49	$1.49	425,696
2023-11-13	$1.42	$1.42	$1.37	$1.37	$1.37	95,938
2023-11-10	$1.38	$1.45	$1.37	$1.42	$1.42	218,067
2023-11-09	$1.45	$1.47	$1.39	$1.41	$1.41	186,198
2023-11-08	$1.50	$1.50	$1.42	$1.47	$1.47	248,382
2023-11-07	$1.59	$1.60	$1.52	$1.52	$1.52	202,916
2023-11-06	$1.69	$1.72	$1.61	$1.61	$1.61	192,546
2023-11-03	$1.60	$1.73	$1.60	$1.67	$1.67	329,796
2023-11-02	$1.49	$1.66	$1.44	$1.57	$1.57	437,012
2023-11-01	$1.73	$1.75	$1.61	$1.63	$1.63	298,865
2023-10-31	$1.72	$1.77	$1.68	$1.73	$1.73	283,975
2023-10-30	$1.63	$1.76	$1.63	$1.68	$1.68	360,211
2023-10-27	$1.63	$1.64	$1.55	$1.63	$1.63	271,793
2023-10-26	$1.59	$1.63	$1.54	$1.60	$1.60	185,585
2023-10-25	$1.50	$1.58	$1.50	$1.56	$1.56	132,622
2023-10-24	$1.47	$1.56	$1.46	$1.54	$1.54	309,024
2023-10-23	$1.57	$1.57	$1.44	$1.45	$1.45	302,679
2023-10-20	$1.65	$1.66	$1.57	$1.57	$1.57	261,983
2023-10-19	$1.68	$1.73	$1.61	$1.63	$1.63	286,099
2023-10-18	$1.78	$1.78	$1.66	$1.68	$1.68	349,275
2023-10-17	$1.70	$1.91	$1.70	$1.77	$1.77	349,427
2023-10-16	$1.78	$1.79	$1.69	$1.75	$1.75	323,974
2023-10-13	$1.75	$1.85	$1.73	$1.76	$1.76	287,263
2023-10-12	$1.79	$1.79	$1.64	$1.65	$1.65	344,161
2023-10-11	$1.81	$1.84	$1.78	$1.80	$1.80	235,382
2023-10-10	$1.77	$1.85	$1.77	$1.81	$1.81	545,474
2023-10-09	$1.87	$1.89	$1.78	$1.81	$1.81	231,667
2023-10-06	$1.85	$1.89	$1.83	$1.88	$1.88	355,141
2023-10-05	$1.92	$1.94	$1.85	$1.87	$1.87	351,870
2023-10-04	$1.92	$1.92	$1.85	$1.86	$1.86	247,953
2023-10-03	$1.98	$1.98	$1.84	$1.90	$1.90	400,987
2023-10-02	$1.98	$2.01	$1.92	$2.00	$2.00	651,843
2023-09-29	$2.06	$2.11	$1.99	$2.00	$2.00	313,773
2023-09-28	$2.05	$2.13	$2.00	$2.00	$2.00	189,622
2023-09-27	$2.01	$2.07	$1.98	$2.06	$2.06	274,701
2023-09-26	$2.00	$2.04	$1.92	$2.00	$2.00	338,357
2023-09-25	$2.18	$2.19	$2.00	$2.01	$2.01	237,467
2023-09-22	$2.20	$2.23	$2.16	$2.20	$2.20	138,031
2023-09-21	$2.35	$2.35	$2.12	$2.20	$2.20	362,134
2023-09-20	$2.44	$2.48	$2.35	$2.38	$2.38	223,710
2023-09-19	$2.37	$2.45	$2.36	$2.41	$2.41	219,974
2023-09-18	$2.58	$2.58	$2.35	$2.39	$2.39	317,317
2023-09-15	$2.41	$2.65	$2.37	$2.62	$2.62	1,178,088
2023-09-14	$2.36	$2.45	$2.35	$2.41	$2.41	256,595
2023-09-13	$2.44	$2.46	$2.33	$2.36	$2.36	254,304
2023-09-12	$2.42	$2.53	$2.41	$2.43	$2.43	398,650
2023-09-11	$2.29	$2.44	$2.28	$2.42	$2.42	501,420
2023-09-08	$2.05	$2.27	$2.05	$2.20	$2.20	679,749
2023-09-07	$2.01	$2.07	$1.96	$1.98	$1.98	278,010
2023-09-06	$2.04	$2.09	$1.98	$2.01	$2.01	439,141
2023-09-05	$1.98	$2.07	$1.83	$2.04	$2.04	1,098,101
2023-09-01	$2.02	$2.06	$1.97	$1.98	$1.98	238,862
2023-08-31	$2.01	$2.08	$2.00	$2.00	$2.00	239,581
2023-08-30	$2.06	$2.09	$1.99	$1.99	$1.99	428,194
2023-08-29	$2.17	$2.19	$2.06	$2.06	$2.06	282,762
2023-08-28	$2.18	$2.27	$2.12	$2.18	$2.18	211,354
2023-08-25	$2.22	$2.23	$2.11	$2.15	$2.15	174,074
2023-08-24	$2.30	$2.30	$2.18	$2.19	$2.19	212,880
2023-08-23	$2.13	$2.29	$2.09	$2.27	$2.27	310,816
2023-08-22	$2.18	$2.22	$2.02	$2.13	$2.13	366,938
2023-08-21	$2.12	$2.21	$2.07	$2.08	$2.08	246,897
2023-08-18	$2.04	$2.22	$2.04	$2.12	$2.12	373,024
2023-08-17	$2.01	$2.09	$1.99	$2.05	$2.05	271,217
2023-08-16	$2.04	$2.08	$1.98	$2.00	$2.00	503,527
2023-08-15	$2.08	$2.11	$2.00	$2.03	$2.03	694,899
2023-08-14	$2.00	$2.13	$1.85	$2.10	$2.10	719,987
2023-08-11	$1.96	$2.02	$1.85	$1.89	$1.89	444,647
2023-08-10	$2.10	$2.11	$1.94	$1.96	$1.96	559,145
2023-08-09	$2.07	$2.14	$1.86	$2.10	$2.10	496,261
2023-08-08	$2.09	$2.13	$2.02	$2.07	$2.07	551,489
2023-08-07	$2.34	$2.36	$2.10	$2.10	$2.10	677,620
2023-08-04	$2.59	$2.72	$2.34	$2.35	$2.35	628,892
2023-08-03	$3.12	$3.12	$2.29	$2.65	$2.65	1,635,191
2023-08-02	$3.46	$3.46	$3.32	$3.35	$3.35	302,244
2023-08-01	$3.37	$3.52	$3.32	$3.48	$3.48	175,602
2023-07-31	$3.26	$3.45	$3.25	$3.40	$3.40	245,858
2023-07-28	$3.20	$3.31	$3.19	$3.24	$3.24	259,324
2023-07-27	$3.42	$3.42	$3.15	$3.17	$3.17	298,128
2023-07-26	$3.40	$3.49	$3.36	$3.41	$3.41	148,295
2023-07-25	$3.49	$3.49	$3.36	$3.40	$3.40	129,265
2023-07-24	$3.49	$3.63	$3.45	$3.51	$3.51	186,658
2023-07-21	$3.45	$3.49	$3.36	$3.47	$3.47	238,250
2023-07-20	$3.52	$3.52	$3.38	$3.43	$3.43	377,799
2023-07-19	$3.38	$3.71	$3.37	$3.52	$3.52	387,613
2023-07-18	$3.35	$3.48	$3.27	$3.36	$3.36	163,391
2023-07-17	$3.28	$3.48	$3.25	$3.34	$3.34	243,770
2023-07-14	$3.30	$3.33	$3.10	$3.31	$3.31	283,144
2023-07-13	$3.28	$3.37	$3.23	$3.26	$3.26	221,488
2023-07-12	$3.15	$3.32	$3.13	$3.27	$3.27	228,808
2023-07-11	$3.22	$3.26	$3.06	$3.08	$3.08	302,485
2023-07-10	$3.23	$3.42	$3.20	$3.21	$3.21	192,080
2023-07-07	$3.06	$3.25	$3.06	$3.24	$3.24	391,827
2023-07-06	$3.04	$3.07	$2.93	$3.00	$3.00	340,308
2023-07-05	$3.18	$3.19	$3.04	$3.05	$3.05	303,468
2023-07-03	$3.03	$3.24	$3.02	$3.24	$3.24	264,329
2023-06-30	$3.07	$3.07	$2.95	$3.02	$3.02	221,097
2023-06-29	$3.06	$3.13	$3.03	$3.03	$3.03	256,396
2023-06-28	$3.08	$3.08	$2.97	$3.05	$3.05	159,775
2023-06-27	$3.11	$3.11	$2.99	$3.08	$3.08	239,018
2023-06-26	$2.95	$3.12	$2.95	$3.10	$3.10	239,403
2023-06-23	$2.87	$3.02	$2.87	$3.01	$3.01	831,270
2023-06-22	$2.98	$2.98	$2.84	$2.92	$2.92	360,577
2023-06-21	$2.92	$3.08	$2.91	$3.00	$3.00	256,445
2023-06-20	$2.97	$3.01	$2.88	$2.96	$2.96	272,370
2023-06-16	$3.07	$3.07	$2.92	$3.01	$3.01	483,640
2023-06-15	$3.01	$3.02	$2.93	$3.01	$3.01	384,469
2023-06-14	$3.23	$3.30	$3.01	$3.04	$3.04	270,313
2023-06-13	$3.19	$3.26	$3.13	$3.15	$3.15	257,934
2023-06-12	$3.21	$3.40	$3.16	$3.18	$3.18	317,373
2023-06-09	$3.29	$3.30	$3.16	$3.16	$3.16	251,376
2023-06-08	$3.58	$3.58	$3.30	$3.32	$3.32	233,311
2023-06-07	$3.47	$3.62	$3.44	$3.58	$3.58	312,965
2023-06-06	$3.31	$3.54	$3.31	$3.43	$3.43	258,037
2023-06-05	$3.23	$3.36	$3.21	$3.32	$3.32	199,000
2023-06-02	$2.91	$3.24	$2.91	$3.22	$3.22	451,404
2023-06-01	$2.87	$2.91	$2.76	$2.80	$2.80	665,206
2023-05-31	$3.11	$3.13	$2.84	$2.87	$2.87	464,945
2023-05-30	$3.12	$3.19	$3.05	$3.08	$3.08	386,602
2023-05-26	$3.21	$3.21	$3.06	$3.12	$3.12	283,837
2023-05-25	$3.49	$3.52	$3.16	$3.22	$3.22	328,522
2023-05-24	$3.76	$3.76	$3.51	$3.53	$3.53	318,968
2023-05-23	$3.63	$3.82	$3.63	$3.77	$3.77	230,793
2023-05-22	$3.53	$3.72	$3.52	$3.70	$3.70	221,630
2023-05-19	$3.67	$3.69	$3.50	$3.51	$3.51	192,274
2023-05-18	$3.52	$3.66	$3.49	$3.62	$3.62	353,571
2023-05-17	$3.36	$3.56	$3.36	$3.54	$3.54	264,043
2023-05-16	$3.52	$3.53	$3.37	$3.37	$3.37	238,542
2023-05-15	$3.67	$3.73	$3.52	$3.54	$3.54	406,175
2023-05-12	$3.81	$3.82	$3.63	$3.64	$3.64	246,196
2023-05-11	$3.70	$3.88	$3.62	$3.79	$3.79	491,873
2023-05-10	$3.55	$3.80	$3.51	$3.72	$3.72	497,568
2023-05-09	$3.54	$3.54	$3.48	$3.48	$3.48	349,125
2023-05-08	$3.48	$3.63	$3.42	$3.55	$3.55	529,416
2023-05-05	$3.72	$3.72	$3.23	$3.45	$3.45	556,005
2023-05-04	$4.12	$4.19	$3.47	$3.65	$3.65	644,161
2023-05-03	$4.32	$4.58	$4.32	$4.36	$4.36	523,116
2023-05-02	$4.35	$4.39	$4.02	$4.31	$4.31	599,087
2023-05-01	$4.54	$4.59	$4.36	$4.39	$4.39	405,545
2023-04-28	$4.41	$4.57	$4.34	$4.52	$4.52	345,107
2023-04-27	$4.21	$4.48	$4.20	$4.41	$4.41	299,922
2023-04-26	$4.28	$4.36	$4.19	$4.25	$4.25	315,257
2023-04-25	$4.22	$4.42	$4.14	$4.29	$4.29	722,564
2023-04-24	$4.15	$4.35	$4.07	$4.34	$4.34	742,677
2023-04-21	$3.89	$4.13	$3.86	$4.09	$4.09	442,563
2023-04-20	$3.71	$3.91	$3.64	$3.88	$3.88	304,371
2023-04-19	$3.72	$3.83	$3.69	$3.77	$3.77	330,348
2023-04-18	$3.66	$3.75	$3.61	$3.75	$3.75	380,444
2023-04-17	$3.62	$3.68	$3.57	$3.66	$3.66	225,144
2023-04-14	$3.69	$3.77	$3.57	$3.61	$3.61	338,215
2023-04-13	$3.55	$3.69	$3.51	$3.69	$3.69	241,521
2023-04-12	$3.58	$3.65	$3.51	$3.53	$3.53	363,045
2023-04-11	$3.36	$3.59	$3.35	$3.55	$3.55	359,514
2023-04-10	$3.16	$3.34	$3.16	$3.34	$3.34	396,658
2023-04-06	$3.21	$3.21	$3.15	$3.17	$3.17	189,334
2023-04-05	$3.14	$3.23	$3.13	$3.20	$3.20	197,591
2023-04-04	$3.35	$3.35	$3.17	$3.23	$3.23	341,295
2023-04-03	$3.32	$3.56	$3.32	$3.36	$3.36	820,534
2023-03-31	$3.07	$3.20	$3.07	$3.19	$3.19	394,179
2023-03-30	$3.15	$3.21	$3.04	$3.04	$3.04	222,396
2023-03-29	$3.03	$3.12	$2.96	$3.12	$3.12	760,729
2023-03-28	$2.98	$3.06	$2.94	$2.99	$2.99	301,650
2023-03-27	$2.85	$3.04	$2.78	$3.01	$3.01	374,628
2023-03-24	$2.72	$2.78	$2.65	$2.78	$2.78	616,120
2023-03-23	$2.78	$2.80	$2.71	$2.76	$2.76	542,329
2023-03-22	$2.73	$2.91	$2.70	$2.75	$2.75	575,057
2023-03-21	$2.78	$2.87	$2.72	$2.74	$2.74	669,015
2023-03-20	$2.72	$2.79	$2.67	$2.69	$2.69	549,988
2023-03-17	$2.77	$2.80	$2.65	$2.71	$2.71	1,586,508
2023-03-16	$2.89	$2.91	$2.74	$2.80	$2.80	938,082
2023-03-15	$2.95	$3.03	$2.89	$2.98	$2.98	539,769
2023-03-14	$3.28	$3.36	$2.99	$3.06	$3.06	636,837
2023-03-13	$3.11	$3.19	$2.97	$3.16	$3.16	793,713
2023-03-10	$3.50	$3.52	$3.18	$3.21	$3.21	621,097
2023-03-09	$3.59	$3.70	$3.51	$3.53	$3.53	551,580
2023-03-08	$3.61	$3.65	$3.52	$3.58	$3.58	384,854
2023-03-07	$3.66	$3.68	$3.53	$3.60	$3.60	342,476
2023-03-06	$3.77	$3.82	$3.62	$3.66	$3.66	670,177
2023-03-03	$3.72	$3.84	$3.69	$3.75	$3.75	336,470
2023-03-02	$3.63	$3.72	$3.54	$3.69	$3.69	340,193
2023-03-01	$3.84	$3.84	$3.68	$3.71	$3.71	412,589
2023-02-28	$3.92	$3.99	$3.83	$3.84	$3.84	680,543
2023-02-27	$3.55	$3.91	$3.51	$3.82	$3.82	852,453
2023-02-24	$3.52	$3.58	$3.41	$3.49	$3.49	417,095
2023-02-23	$3.72	$3.78	$3.61	$3.63	$3.63	1,064,134
2023-02-22	$3.65	$3.78	$3.45	$3.49	$3.49	550,864
2023-02-21	$4.00	$4.14	$3.47	$3.63	$3.63	1,264,197
2023-02-17	$4.01	$4.07	$3.89	$4.04	$4.04	283,019
2023-02-16	$4.04	$4.11	$3.97	$3.98	$3.98	323,501
2023-02-15	$4.11	$4.20	$4.04	$4.16	$4.16	298,110
2023-02-14	$4.14	$4.21	$4.05	$4.17	$4.17	187,444
2023-02-13	$4.17	$4.23	$4.02	$4.19	$4.19	243,685
2023-02-10	$4.03	$4.17	$3.97	$4.17	$4.17	199,656
2023-02-09	$4.37	$4.37	$3.99	$4.06	$4.06	280,446
2023-02-08	$4.38	$4.40	$4.20	$4.32	$4.32	238,637
2023-02-07	$4.54	$4.54	$4.37	$4.45	$4.45	279,764
2023-02-06	$4.60	$4.76	$4.50	$4.58	$4.58	395,352
2023-02-03	$4.65	$4.72	$4.61	$4.64	$4.64	321,412
2023-02-02	$4.71	$4.82	$4.64	$4.72	$4.72	404,712
2023-02-01	$4.35	$4.87	$4.32	$4.66	$4.66	1,139,471
2023-01-31	$4.23	$4.49	$4.23	$4.38	$4.38	551,501
2023-01-30	$4.31	$4.34	$4.14	$4.23	$4.23	544,453
2023-01-27	$4.12	$4.44	$4.07	$4.35	$4.35	648,862
2023-01-26	$3.89	$4.07	$3.88	$4.05	$4.05	427,269
2023-01-25	$3.41	$3.91	$3.40	$3.89	$3.89	1,097,073
2023-01-24	$3.37	$3.55	$3.31	$3.54	$3.54	364,403
2023-01-23	$3.31	$3.42	$3.28	$3.35	$3.35	347,752
2023-01-20	$3.26	$3.32	$3.17	$3.31	$3.31	344,844
2023-01-19	$3.28	$3.30	$3.15	$3.23	$3.23	342,855
2023-01-18	$3.50	$3.56	$3.31	$3.34	$3.34	369,294
2023-01-17	$3.53	$3.65	$3.50	$3.53	$3.53	467,007
2023-01-13	$3.46	$3.53	$3.40	$3.50	$3.50	433,880
2023-01-12	$3.38	$3.46	$3.31	$3.45	$3.45	290,889
2023-01-11	$3.39	$3.40	$3.31	$3.35	$3.35	501,257
2023-01-10	$3.20	$3.37	$3.09	$3.35	$3.35	475,825
2023-01-09	$2.89	$3.30	$2.88	$3.20	$3.20	765,289
2023-01-06	$2.70	$2.93	$2.67	$2.86	$2.86	464,167
2023-01-05	$2.87	$2.88	$2.66	$2.67	$2.67	411,766
2023-01-04	$2.86	$2.96	$2.84	$2.88	$2.88	338,734
2023-01-03	$2.83	$2.98	$2.78	$2.83	$2.83	563,286
2022-12-30	$2.72	$2.84	$2.72	$2.78	$2.78	447,987
2022-12-29	$2.68	$2.84	$2.67	$2.80	$2.80	561,092
2022-12-28	$2.75	$2.82	$2.57	$2.65	$2.65	465,454
2022-12-27	$2.86	$2.86	$2.66	$2.75	$2.75	417,530
2022-12-23	$2.94	$3.03	$2.79	$2.86	$2.86	347,333
2022-12-22	$2.81	$2.99	$2.78	$2.97	$2.97	362,890
2022-12-21	$2.85	$2.95	$2.82	$2.86	$2.86	473,279
2022-12-20	$2.90	$2.92	$2.74	$2.80	$2.80	840,009
2022-12-19	$3.07	$3.10	$2.79	$2.90	$2.90	739,047
2022-12-16	$3.28	$3.28	$3.01	$3.09	$3.09	1,219,185
2022-12-15	$3.35	$3.40	$3.27	$3.33	$3.33	391,693
2022-12-14	$3.35	$3.51	$3.29	$3.43	$3.43	566,075
2022-12-13	$3.73	$3.88	$3.32	$3.32	$3.32	601,181
2022-12-12	$3.53	$3.62	$3.35	$3.62	$3.62	387,792
2022-12-09	$3.40	$3.65	$3.35	$3.54	$3.54	317,708
2022-12-08	$3.57	$3.60	$3.35	$3.40	$3.40	335,653
2022-12-07	$3.68	$3.75	$3.54	$3.56	$3.56	227,368
2022-12-06	$3.63	$3.72	$3.57	$3.70	$3.70	556,146
2022-12-05	$3.54	$3.62	$3.43	$3.62	$3.62	389,352
2022-12-02	$3.54	$3.62	$3.47	$3.55	$3.55	437,672
2022-12-01	$3.50	$3.71	$3.43	$3.60	$3.60	672,098
2022-11-30	$3.76	$3.76	$3.38	$3.47	$3.47	2,258,963
2022-11-29	$3.75	$3.84	$3.60	$3.73	$3.73	371,213
2022-11-28	$3.95	$3.96	$3.69	$3.72	$3.72	373,970
2022-11-25	$4.04	$4.11	$3.86	$3.98	$3.98	266,399
2022-11-23	$3.97	$4.09	$3.89	$4.06	$4.06	320,588
2022-11-22	$3.82	$3.98	$3.75	$3.96	$3.96	329,070
2022-11-21	$3.87	$3.89	$3.69	$3.80	$3.80	709,612
2022-11-18	$3.81	$4.00	$3.73	$3.97	$3.97	662,080
2022-11-17	$3.62	$3.71	$3.53	$3.69	$3.69	490,919
2022-11-16	$3.46	$3.73	$3.39	$3.70	$3.70	864,988
2022-11-15	$3.28	$3.54	$3.28	$3.48	$3.48	507,828
2022-11-14	$3.54	$3.56	$3.23	$3.25	$3.25	836,169
2022-11-11	$3.43	$3.59	$3.34	$3.54	$3.54	697,348
2022-11-10	$3.40	$3.50	$3.28	$3.48	$3.48	832,185
2022-11-09	$3.46	$3.54	$3.25	$3.29	$3.29	611,088
2022-11-08	$3.66	$3.74	$3.37	$3.55	$3.55	983,447
2022-11-07	$3.15	$3.73	$3.12	$3.67	$3.67	1,448,209
2022-11-04	$2.80	$3.13	$2.77	$3.10	$3.10	840,435
2022-11-03	$2.62	$2.79	$2.52	$2.71	$2.71	525,666
2022-11-02	$3.01	$3.01	$2.80	$2.83	$2.83	756,557
2022-11-01	$2.86	$3.04	$2.85	$2.98	$2.98	851,573
2022-10-31	$2.99	$2.99	$2.78	$2.83	$2.83	819,977
2022-10-28	$2.84	$3.05	$2.82	$3.00	$3.00	836,025
2022-10-27	$2.68	$3.02	$2.63	$2.79	$2.79	932,441
2022-10-26	$2.63	$2.86	$2.61	$2.66	$2.66	734,686
2022-10-25	$2.50	$2.67	$2.46	$2.61	$2.61	783,710
2022-10-24	$2.68	$2.75	$2.50	$2.50	$2.50	882,567
2022-10-21	$2.57	$2.74	$2.55	$2.69	$2.69	784,838
2022-10-20	$2.56	$2.74	$2.53	$2.56	$2.56	862,298
2022-10-19	$2.76	$2.81	$2.51	$2.57	$2.57	1,367,529
2022-10-18	$2.45	$2.89	$2.45	$2.84	$2.84	2,075,245
2022-10-17	$2.19	$2.50	$2.16	$2.38	$2.38	2,533,051
2022-10-14	$2.23	$2.28	$2.08	$2.08	$2.08	2,018,916
2022-10-13	$2.32	$2.32	$2.10	$2.19	$2.19	4,746,984
2022-10-12	$2.68	$2.77	$2.28	$2.33	$2.33	2,595,927
2022-10-11	$2.71	$2.77	$2.63	$2.71	$2.71	819,799
2022-10-10	$2.69	$2.85	$2.69	$2.77	$2.77	880,686
2022-10-07	$2.86	$2.86	$2.62	$2.71	$2.71	925,230
2022-10-06	$3.12	$3.17	$2.82	$2.90	$2.90	1,121,819
2022-10-05	$3.29	$3.33	$3.14	$3.17	$3.17	755,397
2022-10-04	$3.20	$3.41	$3.20	$3.36	$3.36	1,465,461
2022-10-03	$3.17	$3.23	$3.07	$3.14	$3.14	1,346,888
2022-09-30	$3.30	$3.37	$3.10	$3.11	$3.11	1,086,331
2022-09-29	$3.40	$3.42	$3.21	$3.28	$3.28	758,944
2022-09-28	$3.58	$3.62	$3.46	$3.47	$3.47	782,493
2022-09-27	$3.79	$3.79	$3.52	$3.55	$3.55	771,059
2022-09-26	$4.02	$4.04	$3.62	$3.73	$3.73	809,883
2022-09-23	$4.29	$4.56	$4.04	$4.05	$4.05	1,030,167
2022-09-22	$4.33	$4.42	$4.23	$4.39	$4.39	1,243,053
2022-09-21	$4.16	$4.63	$4.11	$4.41	$4.41	1,479,655
2022-09-20	$4.51	$4.88	$4.42	$4.67	$4.67	1,403,548
2022-09-19	$4.15	$4.79	$4.15	$4.56	$4.56	2,221,789
2022-09-16	$4.33	$4.38	$4.05	$4.20	$4.20	10,692,449
2022-09-15	$4.08	$4.47	$4.01	$4.42	$4.42	2,318,193
2022-09-14	$4.13	$4.24	$4.00	$4.13	$4.13	1,695,763
2022-09-13	$4.36	$4.48	$4.09	$4.16	$4.16	1,344,047
2022-09-12	$4.41	$4.53	$4.15	$4.52	$4.52	1,338,328
2022-09-09	$4.54	$4.54	$4.29	$4.33	$4.33	1,257,331
2022-09-08	$4.33	$4.50	$4.01	$4.50	$4.50	1,629,377
2022-09-07	$4.36	$4.36	$3.95	$4.28	$4.28	1,675,888
2022-09-06	$4.51	$4.56	$3.81	$4.36	$4.36	2,921,686
2022-09-02	$4.90	$5.14	$4.85	$4.94	$4.94	450,105
2022-09-01	$4.77	$4.83	$4.62	$4.80	$4.80	389,515
2022-08-31	$4.96	$5.04	$4.84	$4.87	$4.87	538,387
2022-08-30	$4.84	$5.01	$4.67	$4.95	$4.95	578,228
2022-08-29	$4.98	$4.98	$4.54	$4.78	$4.78	653,430
2022-08-26	$5.31	$5.39	$4.97	$5.01	$5.01	304,985
2022-08-25	$4.97	$5.34	$4.93	$5.31	$5.31	489,413
2022-08-24	$5.26	$5.26	$4.88	$4.91	$4.91	420,903
2022-08-23	$5.25	$5.33	$5.20	$5.21	$5.21	317,028
2022-08-22	$5.23	$5.45	$5.15	$5.29	$5.29	310,789
2022-08-19	$5.55	$5.56	$5.20	$5.26	$5.26	414,074
2022-08-18	$5.66	$5.70	$5.55	$5.59	$5.59	138,440
2022-08-17	$5.84	$5.84	$5.65	$5.66	$5.66	294,554
2022-08-16	$5.65	$5.90	$5.55	$5.88	$5.88	589,738
2022-08-15	$5.62	$5.69	$5.45	$5.64	$5.64	415,499
2022-08-12	$5.48	$5.69	$5.39	$5.67	$5.67	331,700
2022-08-11	$5.41	$5.45	$5.25	$5.43	$5.43	342,116
2022-08-10	$5.39	$5.45	$5.26	$5.31	$5.31	406,324
2022-08-09	$5.26	$5.32	$5.13	$5.30	$5.30	344,689
2022-08-08	$5.10	$5.49	$5.05	$5.29	$5.29	405,633
2022-08-05	$5.38	$5.38	$4.90	$5.03	$5.03	665,598
2022-08-04	$5.74	$5.81	$5.37	$5.45	$5.45	522,883
2022-08-03	$5.95	$6.01	$5.62	$5.73	$5.73	566,397
2022-08-02	$6.87	$7.13	$5.87	$5.91	$5.91	764,202
2022-08-01	$6.20	$6.37	$6.05	$6.34	$6.34	452,633
2022-07-29	$6.20	$6.22	$5.98	$6.14	$6.14	387,307
2022-07-28	$6.39	$6.54	$6.18	$6.20	$6.20	342,854
2022-07-27	$6.09	$6.35	$6.04	$6.31	$6.31	419,355
2022-07-26	$6.40	$6.40	$6.02	$6.03	$6.03	320,194
2022-07-25	$6.37	$6.40	$6.09	$6.40	$6.40	368,867
2022-07-22	$6.36	$6.38	$6.11	$6.30	$6.30	312,369
2022-07-21	$6.60	$6.64	$6.25	$6.37	$6.37	330,123
2022-07-20	$6.80	$6.96	$6.69	$6.71	$6.71	387,910
2022-07-19	$6.81	$7.03	$6.74	$6.85	$6.85	528,430
2022-07-18	$6.60	$6.77	$6.56	$6.69	$6.69	276,416
2022-07-15	$6.69	$6.78	$6.43	$6.54	$6.54	343,049
2022-07-14	$6.31	$6.58	$6.19	$6.54	$6.54	300,254
2022-07-13	$6.50	$6.50	$6.25	$6.40	$6.40	208,386
2022-07-12	$6.52	$6.78	$6.52	$6.55	$6.55	281,979
2022-07-11	$6.50	$6.61	$6.38	$6.50	$6.50	334,589
2022-07-08	$6.61	$6.69	$6.40	$6.50	$6.50	246,009
2022-07-07	$6.74	$6.80	$6.56	$6.60	$6.60	370,836
2022-07-06	$7.09	$7.09	$6.54	$6.67	$6.67	296,200
2022-07-05	$7.03	$7.13	$6.79	$7.05	$7.05	281,638
2022-07-01	$6.88	$7.26	$6.88	$7.23	$7.23	376,247
2022-06-30	$6.83	$6.97	$6.64	$6.88	$6.88	276,329
2022-06-29	$6.92	$7.13	$6.74	$7.13	$6.99	366,028
2022-06-28	$7.45	$7.49	$6.94	$6.95	$6.81	272,002
2022-06-27	$7.39	$7.51	$7.31	$7.34	$7.19	309,059
2022-06-24	$7.39	$7.54	$7.30	$7.32	$7.17	568,510
2022-06-23	$7.20	$7.36	$7.08	$7.28	$7.13	215,879
2022-06-22	$7.07	$7.30	$7.05	$7.15	$7.01	456,748
2022-06-21	$6.99	$7.23	$6.78	$7.13	$6.99	616,276
2022-06-17	$6.76	$6.97	$6.68	$6.80	$6.66	585,698
2022-06-16	$6.96	$6.99	$6.57	$6.67	$6.54	565,802
2022-06-15	$7.12	$7.28	$6.86	$7.15	$7.01	568,105
2022-06-14	$7.29	$7.39	$6.99	$7.00	$6.86	327,392
2022-06-13	$7.76	$7.76	$7.19	$7.34	$7.19	487,943
2022-06-10	$7.97	$8.00	$7.74	$7.97	$7.81	221,868
2022-06-09	$8.25	$8.36	$8.08	$8.12	$7.96	232,469
2022-06-08	$8.53	$8.57	$8.31	$8.35	$8.18	210,546
2022-06-07	$8.50	$8.68	$8.33	$8.58	$8.41	294,620
2022-06-06	$8.42	$8.62	$8.24	$8.61	$8.44	314,542
2022-06-03	$8.63	$8.63	$8.20	$8.22	$8.06	194,497
2022-06-02	$8.53	$8.68	$8.32	$8.68	$8.51	231,690
2022-06-01	$8.58	$8.88	$8.32	$8.45	$8.28	265,093
2022-05-31	$8.70	$8.76	$8.36	$8.62	$8.45	730,785
2022-05-27	$8.57	$8.73	$8.53	$8.67	$8.50	177,373
2022-05-26	$8.64	$8.85	$8.44	$8.45	$8.28	465,441
2022-05-25	$8.31	$8.68	$8.24	$8.64	$8.47	324,210
2022-05-24	$8.06	$8.41	$7.92	$8.32	$8.15	416,649
2022-05-23	$7.92	$8.22	$7.53	$8.08	$7.92	675,858
2022-05-20	$8.11	$8.28	$7.72	$7.81	$7.65	349,866
2022-05-19	$7.71	$8.02	$7.45	$7.97	$7.81	563,959
2022-05-18	$7.98	$8.08	$7.70	$7.84	$7.68	427,539
2022-05-17	$7.92	$8.10	$7.82	$8.02	$7.86	246,417
2022-05-16	$8.28	$8.28	$7.74	$7.79	$7.63	261,744
2022-05-13	$7.97	$8.45	$7.60	$8.34	$8.17	613,980
2022-05-12	$7.81	$8.14	$7.63	$7.89	$7.73	400,905
2022-05-11	$7.71	$8.06	$7.65	$7.87	$7.71	515,452
2022-05-10	$8.18	$8.19	$7.59	$7.63	$7.48	719,576
2022-05-09	$8.74	$8.79	$7.97	$8.16	$8.00	726,060
2022-05-06	$8.77	$9.23	$8.68	$8.86	$8.68	418,596
2022-05-05	$9.34	$9.34	$8.72	$8.83	$8.65	630,113
2022-05-04	$9.29	$9.49	$8.70	$9.38	$9.19	650,018
2022-05-03	$11.14	$11.15	$8.94	$9.40	$9.21	948,115
2022-05-02	$11.09	$11.19	$10.88	$11.11	$10.89	272,182
2022-04-29	$11.32	$11.34	$10.94	$11.00	$10.78	198,181
2022-04-28	$11.38	$11.49	$11.14	$11.40	$11.17	171,445
2022-04-27	$11.32	$11.41	$11.09	$11.22	$11.00	240,159
2022-04-26	$11.55	$11.61	$11.22	$11.25	$11.03	172,080
2022-04-25	$12.02	$12.11	$11.61	$11.68	$11.45	194,482
2022-04-22	$12.53	$12.53	$12.02	$12.06	$11.82	216,500
2022-04-21	$12.48	$12.80	$12.46	$12.53	$12.28	250,243
2022-04-20	$12.43	$12.66	$12.39	$12.44	$12.19	235,812
2022-04-19	$12.11	$12.50	$12.05	$12.28	$12.04	341,543
2022-04-18	$11.98	$12.34	$11.84	$12.09	$11.85	457,523
2022-04-14	$11.71	$11.96	$11.69	$11.94	$11.70	321,612
2022-04-13	$11.42	$11.79	$11.42	$11.68	$11.45	221,786
2022-04-12	$11.30	$11.72	$11.20	$11.42	$11.19	308,257
2022-04-11	$11.00	$11.49	$11.00	$11.17	$10.95	331,649
2022-04-08	$11.55	$11.55	$10.99	$10.99	$10.77	205,297
2022-04-07	$11.57	$11.67	$11.14	$11.42	$11.19	255,728
2022-04-06	$11.72	$11.72	$11.38	$11.60	$11.37	473,890
2022-04-05	$12.32	$12.43	$11.78	$11.80	$11.56	230,177
2022-04-04	$12.34	$12.51	$12.18	$12.30	$12.05	293,408
2022-04-01	$12.51	$12.72	$12.35	$12.62	$12.37	244,205
2022-03-31	$12.68	$12.76	$12.33	$12.38	$12.13	265,587
2022-03-30	$13.22	$13.22	$12.81	$12.82	$12.42	198,026
2022-03-29	$13.50	$13.78	$13.14	$13.15	$12.74	214,310
2022-03-28	$13.43	$13.50	$13.13	$13.39	$12.98	230,798
2022-03-25	$13.34	$13.71	$13.27	$13.42	$13.01	181,345
2022-03-24	$13.28	$13.38	$13.11	$13.31	$12.90	201,172
2022-03-23	$12.73	$13.21	$12.63	$13.08	$12.68	196,315
2022-03-22	$12.94	$13.13	$12.81	$12.83	$12.43	233,410
2022-03-21	$13.08	$13.73	$12.89	$12.94	$12.54	312,126
2022-03-18	$13.01	$13.35	$12.46	$12.80	$12.40	1,526,452
2022-03-17	$13.00	$13.18	$12.66	$13.06	$12.66	299,693
2022-03-16	$12.69	$12.91	$12.64	$12.79	$12.39	320,188
2022-03-15	$13.15	$13.19	$12.54	$12.62	$12.23	244,804
2022-03-14	$12.65	$13.04	$12.42	$12.98	$12.58	292,923
2022-03-11	$13.08	$13.16	$12.61	$12.64	$12.25	205,211
2022-03-10	$12.85	$13.17	$12.78	$12.94	$12.54	285,427
2022-03-09	$13.10	$13.31	$13.05	$13.10	$12.70	203,779
2022-03-08	$12.91	$13.20	$12.70	$12.83	$12.43	247,507
2022-03-07	$13.45	$13.64	$12.79	$12.83	$12.43	353,878
2022-03-04	$13.54	$13.83	$13.46	$13.55	$13.13	227,874
2022-03-03	$13.47	$13.77	$13.41	$13.74	$13.32	204,119
2022-03-02	$13.04	$13.26	$12.83	$13.07	$12.67	169,661
2022-03-01	$13.72	$13.90	$12.93	$12.96	$12.56	220,935
2022-02-28	$13.62	$13.85	$13.57	$13.74	$13.32	178,342
2022-02-25	$13.51	$13.86	$13.50	$13.83	$13.40	142,517
2022-02-24	$13.59	$13.59	$13.15	$13.37	$12.96	191,573
2022-02-23	$13.98	$14.10	$13.63	$13.70	$13.28	199,288
2022-02-22	$14.06	$14.25	$13.81	$13.85	$13.42	250,693
2022-02-18	$13.39	$14.13	$13.24	$14.05	$13.62	402,969
2022-02-17	$13.88	$13.92	$13.32	$13.39	$12.98	299,891
2022-02-16	$13.85	$14.01	$13.37	$13.92	$13.49	301,784
2022-02-15	$14.12	$14.27	$13.73	$13.95	$13.52	290,280
2022-02-14	$14.58	$14.70	$14.00	$14.02	$13.59	559,132
2022-02-11	$15.39	$15.39	$14.50	$14.54	$14.09	343,204
2022-02-10	$16.40	$16.51	$15.23	$15.40	$14.92	494,815
2022-02-09	$17.66	$17.76	$17.08	$17.12	$16.59	216,083
2022-02-08	$17.27	$17.68	$17.23	$17.67	$17.12	235,751
2022-02-07	$17.10	$17.37	$16.98	$17.23	$16.70	194,245
2022-02-04	$17.45	$17.55	$17.10	$17.16	$16.63	133,298
2022-02-03	$17.35	$17.66	$17.29	$17.53	$16.99	120,872
2022-02-02	$17.59	$17.69	$17.46	$17.52	$16.98	119,269
2022-02-01	$17.30	$17.72	$17.19	$17.65	$17.10	155,906
2022-01-31	$16.81	$17.36	$16.81	$17.36	$16.82	152,584
2022-01-28	$16.94	$17.00	$16.55	$16.99	$16.46	103,922
2022-01-27	$16.99	$17.49	$16.81	$17.02	$16.49	181,536
2022-01-26	$17.44	$17.75	$16.92	$17.08	$16.55	240,174
2022-01-25	$17.40	$17.64	$16.98	$17.37	$16.83	193,942
2022-01-24	$17.65	$17.84	$17.40	$17.64	$17.09	169,279
2022-01-21	$17.69	$18.29	$17.69	$17.79	$17.24	233,810
2022-01-20	$17.83	$18.14	$17.63	$17.72	$17.17	155,970
2022-01-19	$18.24	$18.50	$17.86	$17.91	$17.36	130,461
2022-01-18	$18.15	$18.43	$18.06	$18.35	$17.78	208,430
2022-01-14	$18.08	$18.54	$18.08	$18.51	$17.94	135,545
2022-01-13	$17.79	$18.45	$17.79	$18.29	$17.72	100,541
2022-01-12	$17.70	$17.90	$17.47	$17.75	$17.20	105,136
2022-01-11	$17.73	$17.73	$17.32	$17.56	$17.02	154,110
2022-01-10	$17.83	$17.92	$17.53	$17.65	$17.10	84,499
2022-01-07	$18.01	$18.15	$17.82	$17.82	$17.27	83,279
2022-01-06	$18.44	$18.48	$18.04	$18.13	$17.57	117,480
2022-01-05	$18.25	$18.74	$18.16	$18.32	$17.75	231,664
2022-01-04	$17.84	$18.25	$17.75	$18.19	$17.63	177,810
2022-01-03	$17.35	$17.73	$17.35	$17.70	$17.15	89,967
2021-12-31	$17.17	$17.31	$17.10	$17.20	$16.67	61,030
2021-12-30	$17.39	$17.55	$17.29	$17.32	$16.65	55,398
2021-12-29	$17.35	$17.65	$17.25	$17.43	$16.75	87,481
2021-12-28	$17.34	$17.53	$17.25	$17.35	$16.68	69,236
2021-12-27	$16.90	$17.40	$16.90	$17.39	$16.72	70,986
2021-12-23	$17.01	$17.04	$16.89	$16.98	$16.32	65,734
2021-12-22	$16.67	$16.95	$16.58	$16.88	$16.23	97,601
2021-12-21	$16.37	$16.73	$16.37	$16.64	$16.00	113,775
2021-12-20	$16.56	$16.60	$15.91	$16.40	$15.76	158,371
2021-12-17	$16.91	$17.19	$16.72	$16.78	$16.13	786,835
2021-12-16	$17.27	$17.27	$16.70	$16.83	$16.18	325,801
2021-12-15	$16.93	$17.29	$16.70	$17.23	$16.56	336,683
2021-12-14	$17.18	$17.47	$16.86	$16.88	$16.23	245,204
2021-12-13	$17.15	$17.29	$16.98	$17.14	$16.48	103,004
2021-12-10	$17.40	$17.42	$17.10	$17.21	$16.54	75,545
2021-12-09	$17.43	$17.60	$17.20	$17.22	$16.55	64,221
2021-12-08	$17.67	$17.84	$17.57	$17.59	$16.91	54,847
2021-12-07	$17.77	$17.88	$17.58	$17.66	$16.98	87,627
2021-12-06	$17.76	$18.00	$17.52	$17.64	$16.96	100,125
2021-12-03	$17.19	$17.49	$17.11	$17.48	$16.80	176,510
2021-12-02	$16.89	$17.16	$16.48	$17.10	$16.44	133,168
2021-12-01	$16.86	$17.23	$16.66	$16.71	$16.06	171,224
2021-11-30	$16.97	$16.98	$16.38	$16.47	$15.83	181,499
2021-11-29	$17.22	$17.39	$16.89	$17.11	$16.45	186,436
2021-11-26	$16.95	$17.25	$16.59	$17.24	$16.57	139,370
2021-11-24	$17.43	$17.50	$17.24	$17.36	$16.69	98,452
2021-11-23	$17.41	$17.57	$17.40	$17.50	$16.82	121,554
2021-11-22	$17.49	$17.95	$17.35	$17.46	$16.78	272,736
2021-11-19	$17.09	$17.40	$17.04	$17.35	$16.68	181,875
2021-11-18	$17.37	$17.47	$17.16	$17.31	$16.64	187,134
2021-11-17	$17.60	$17.60	$17.28	$17.37	$16.70	133,268
2021-11-16	$17.58	$17.86	$17.50	$17.73	$17.04	124,636
2021-11-15	$18.09	$18.09	$17.41	$17.53	$16.85	178,964
2021-11-12	$18.10	$18.10	$17.77	$17.95	$17.25	81,297
2021-11-11	$18.38	$18.47	$18.08	$18.13	$17.43	95,889
2021-11-10	$18.14	$18.38	$18.01	$18.35	$17.64	139,429
2021-11-09	$18.20	$18.43	$18.10	$18.13	$17.43	148,683
2021-11-08	$18.02	$18.32	$17.94	$18.17	$17.47	145,634
2021-11-05	$17.60	$17.96	$17.54	$17.90	$17.21	173,936
2021-11-04	$17.47	$17.57	$17.12	$17.40	$16.73	229,010
2021-11-03	$17.02	$17.66	$16.94	$17.51	$16.83	144,405
2021-11-02	$16.95	$17.16	$16.51	$17.00	$16.34	194,464
2021-11-01	$16.56	$17.09	$16.44	$16.96	$16.30	311,760
2021-10-29	$16.17	$16.61	$16.17	$16.43	$15.79	161,925
2021-10-28	$16.15	$16.39	$16.01	$16.28	$15.65	130,506
2021-10-27	$16.12	$16.34	$15.87	$16.04	$15.42	181,025
2021-10-26	$16.67	$16.67	$16.25	$16.26	$15.63	142,834
2021-10-25	$16.40	$16.64	$16.14	$16.58	$15.94	121,718
2021-10-22	$16.37	$16.56	$16.27	$16.35	$15.72	123,342
2021-10-21	$16.26	$16.33	$15.98	$16.32	$15.69	106,042
2021-10-20	$15.79	$16.38	$15.75	$16.25	$15.62	139,682
2021-10-19	$16.25	$16.25	$15.55	$15.73	$15.12	192,191
2021-10-18	$16.10	$16.35	$16.08	$16.09	$15.47	211,170
2021-10-15	$16.19	$16.38	$15.98	$16.07	$15.45	267,450
2021-10-14	$15.56	$16.08	$15.52	$15.86	$15.25	288,326
2021-10-13	$15.05	$15.38	$14.93	$15.36	$14.77	135,546
2021-10-12	$14.59	$15.10	$14.59	$15.09	$14.51	128,647
2021-10-11	$14.44	$14.76	$14.44	$14.64	$14.07	135,448
2021-10-08	$14.40	$14.52	$14.30	$14.47	$13.91	47,488
2021-10-07	$14.29	$14.59	$14.25	$14.44	$13.88	86,867
2021-10-06	$14.19	$14.33	$13.90	$14.16	$13.61	150,979
2021-10-05	$14.26	$14.36	$14.02	$14.36	$13.80	162,447
2021-10-04	$14.34	$14.39	$14.14	$14.22	$13.67	84,064
2021-10-01	$14.16	$14.46	$13.92	$14.34	$13.78	151,540
2021-09-30	$14.73	$14.80	$13.99	$14.10	$13.55	141,810
2021-09-29	$14.59	$14.95	$14.53	$14.92	$14.20	106,071
2021-09-28	$14.91	$14.94	$14.57	$14.60	$13.90	110,826
2021-09-27	$14.74	$15.10	$14.73	$14.86	$14.14	154,173
2021-09-24	$14.64	$14.87	$14.56	$14.69	$13.98	93,943
2021-09-23	$14.44	$14.82	$14.44	$14.69	$13.98	114,193
2021-09-22	$14.41	$14.59	$14.34	$14.37	$13.68	84,706
2021-09-21	$14.43	$14.43	$14.25	$14.32	$13.63	84,414
2021-09-20	$14.40	$14.50	$14.06	$14.30	$13.61	138,095
2021-09-17	$14.36	$14.60	$14.31	$14.51	$13.81	649,710
2021-09-16	$14.80	$14.85	$14.30	$14.36	$13.67	165,143
2021-09-15	$14.75	$14.80	$14.55	$14.74	$14.03	145,915
2021-09-14	$15.22	$15.25	$14.50	$14.67	$13.96	175,740
2021-09-13	$15.41	$15.41	$15.06	$15.09	$14.36	141,419
2021-09-10	$15.43	$15.54	$15.16	$15.25	$14.52	107,842
2021-09-09	$15.31	$15.58	$15.19	$15.33	$14.59	141,057
2021-09-08	$15.35	$15.47	$15.25	$15.36	$14.62	91,090
2021-09-07	$15.91	$15.97	$15.41	$15.43	$14.69	121,953
2021-09-03	$15.76	$16.04	$15.65	$15.91	$15.14	95,217
2021-09-02	$15.86	$15.88	$15.61	$15.72	$14.96	123,762
2021-09-01	$15.80	$15.83	$15.59	$15.78	$15.02	66,697
2021-08-31	$15.86	$15.88	$15.71	$15.80	$15.04	80,509
2021-08-30	$16.00	$16.08	$15.72	$15.78	$15.02	89,632
2021-08-27	$15.62	$15.95	$15.49	$15.88	$15.11	134,250
2021-08-26	$15.85	$15.90	$15.52	$15.53	$14.78	92,770
2021-08-25	$15.65	$15.89	$15.52	$15.83	$15.07	93,496
2021-08-24	$15.49	$15.66	$15.49	$15.57	$14.82	93,775
2021-08-23	$15.61	$15.64	$15.33	$15.45	$14.71	99,541
2021-08-20	$15.42	$15.75	$15.38	$15.51	$14.76	219,177
2021-08-19	$15.59	$15.63	$15.27	$15.47	$14.72	133,674
2021-08-18	$15.76	$16.12	$15.71	$15.73	$14.97	123,576
2021-08-17	$15.65	$15.78	$15.50	$15.73	$14.97	135,449
2021-08-16	$15.62	$15.75	$15.40	$15.65	$14.90	136,685
2021-08-13	$15.71	$15.74	$15.43	$15.73	$14.97	107,913
2021-08-12	$15.91	$15.99	$15.57	$15.62	$14.87	105,561
2021-08-11	$15.94	$16.03	$15.81	$15.90	$15.13	106,378
2021-08-10	$15.98	$16.24	$15.88	$15.92	$15.15	159,308
2021-08-09	$15.60	$15.89	$15.34	$15.87	$15.11	201,816
2021-08-06	$15.56	$15.61	$15.40	$15.59	$14.84	111,533
2021-08-05	$15.30	$15.41	$15.23	$15.32	$14.58	198,148
2021-08-04	$15.44	$15.78	$15.19	$15.29	$14.55	316,853
2021-08-03	$14.82	$15.88	$14.82	$15.68	$14.92	448,742
2021-08-02	$15.30	$15.75	$15.01	$15.04	$14.32	420,276
2021-07-30	$15.00	$15.24	$15.00	$15.23	$14.50	241,989
2021-07-29	$14.61	$15.01	$14.49	$15.01	$14.29	191,276
2021-07-28	$14.40	$14.53	$14.25	$14.43	$13.73	113,227
2021-07-27	$14.38	$14.42	$14.13	$14.34	$13.65	139,523
2021-07-26	$14.87	$15.18	$14.33	$14.44	$13.74	261,505
2021-07-23	$13.99	$14.11	$13.86	$14.10	$13.42	156,187
2021-07-22	$13.99	$14.12	$13.63	$13.99	$13.32	356,746
2021-07-21	$14.01	$14.11	$13.83	$13.98	$13.31	142,943
2021-07-20	$13.64	$14.15	$13.52	$13.82	$13.15	254,042
2021-07-19	$13.88	$14.04	$13.44	$13.60	$12.94	268,328
2021-07-16	$14.14	$14.22	$13.93	$14.13	$13.45	266,218
2021-07-15	$14.12	$14.12	$13.94	$14.02	$13.34	161,330
2021-07-14	$14.10	$14.32	$14.04	$14.15	$13.47	121,841
2021-07-13	$14.46	$14.51	$14.01	$14.01	$13.34	255,859
2021-07-12	$14.21	$14.62	$14.11	$14.48	$13.78	249,502
2021-07-09	$14.01	$14.29	$13.97	$14.28	$13.59	234,767
2021-07-08	$13.55	$13.82	$13.34	$13.73	$13.07	290,580
2021-07-07	$13.91	$14.06	$13.62	$13.68	$13.02	313,548
2021-07-06	$13.96	$14.02	$13.77	$13.91	$13.24	294,698
2021-07-02	$13.90	$14.01	$13.69	$13.98	$13.31	239,633
2021-07-01	$14.00	$14.07	$13.75	$13.84	$13.17	130,814
2021-06-30	$13.69	$14.00	$13.58	$13.97	$13.30	245,743
2021-06-29	$14.01	$14.11	$13.83	$13.84	$13.04	147,052
2021-06-28	$14.06	$14.06	$13.79	$13.95	$13.15	296,480
2021-06-25	$14.29	$14.46	$14.12	$14.15	$13.33	534,340
2021-06-24	$14.34	$14.57	$14.10	$14.31	$13.49	164,981
2021-06-23	$14.21	$14.44	$14.16	$14.20	$13.38	173,230
2021-06-22	$14.06	$14.22	$13.87	$14.18	$13.36	206,946
2021-06-21	$13.99	$14.08	$13.84	$14.00	$13.19	325,513
2021-06-18	$13.78	$13.95	$13.70	$13.89	$13.09	501,149
2021-06-17	$14.34	$14.34	$13.88	$14.00	$13.19	227,814
2021-06-16	$14.37	$14.42	$14.24	$14.29	$13.47	200,247
2021-06-15	$14.47	$14.47	$14.10	$14.34	$13.51	213,572
2021-06-14	$14.30	$14.42	$14.24	$14.40	$13.57	227,132
2021-06-11	$14.28	$14.41	$14.13	$14.24	$13.42	217,586
2021-06-10	$14.55	$14.55	$14.11	$14.14	$13.33	167,719
2021-06-09	$14.42	$14.51	$14.26	$14.44	$13.61	271,580
2021-06-08	$14.54	$14.55	$14.29	$14.40	$13.57	415,062
2021-06-07	$14.57	$14.78	$14.41	$14.42	$13.59	183,935
2021-06-04	$14.92	$14.93	$14.56	$14.60	$13.76	130,876
2021-06-03	$14.64	$14.94	$14.48	$14.90	$14.04	257,322
2021-06-02	$15.06	$15.06	$14.53	$14.63	$13.79	321,562
2021-06-01	$14.83	$15.01	$14.77	$14.99	$14.13	385,682
2021-05-28	$14.46	$14.76	$14.35	$14.76	$13.91	447,539
2021-05-27	$14.64	$14.81	$14.30	$14.38	$13.55	512,791
2021-05-26	$14.53	$14.68	$14.35	$14.57	$13.73	507,134
2021-05-25	$14.73	$14.84	$14.45	$14.53	$13.69	568,581
2021-05-24	$14.69	$14.87	$14.52	$14.67	$13.82	321,794
2021-05-21	$14.59	$14.73	$14.49	$14.61	$13.77	518,975
2021-05-20	$14.12	$14.59	$13.88	$14.45	$13.62	636,961
2021-05-19	$14.13	$14.19	$13.94	$14.16	$13.34	322,245
2021-05-18	$14.24	$14.44	$13.98	$14.17	$13.35	353,769
2021-05-17	$14.44	$14.51	$14.15	$14.24	$13.42	292,843
2021-05-14	$14.59	$14.79	$14.42	$14.49	$13.66	223,311
2021-05-13	$14.23	$14.64	$14.23	$14.63	$13.79	415,323
2021-05-12	$14.65	$14.79	$14.13	$14.22	$13.40	353,988
2021-05-11	$14.97	$15.06	$14.69	$14.73	$13.88	451,868
2021-05-10	$15.11	$15.48	$15.11	$15.15	$14.28	531,376
2021-05-07	$15.59	$15.79	$15.23	$15.29	$14.41	227,901
2021-05-06	$15.10	$15.71	$14.98	$15.71	$14.80	398,919
2021-05-05	$15.31	$15.51	$14.96	$15.28	$14.40	319,300
2021-05-04	$15.46	$15.76	$15.21	$15.35	$14.47	316,477
2021-05-03	$14.81	$15.50	$14.81	$15.32	$14.44	361,627
2021-04-30	$14.97	$15.09	$14.65	$14.72	$13.87	235,283
2021-04-29	$15.50	$15.59	$15.06	$15.14	$14.27	133,737
2021-04-28	$15.60	$15.64	$15.18	$15.43	$14.54	150,308
2021-04-27	$15.77	$15.77	$15.48	$15.58	$14.68	185,639
2021-04-26	$15.91	$16.06	$15.63	$15.75	$14.84	156,214
2021-04-23	$15.68	$15.96	$15.51	$15.82	$14.91	154,064
2021-04-22	$15.85	$15.85	$15.43	$15.58	$14.68	210,633
2021-04-21	$15.89	$16.28	$15.74	$15.80	$14.89	124,019
2021-04-20	$16.30	$16.50	$15.55	$15.92	$15.00	400,109
2021-04-19	$17.07	$17.40	$17.00	$17.20	$16.21	215,783
2021-04-16	$17.13	$17.16	$16.66	$17.06	$16.08	223,479
2021-04-15	$17.13	$17.13	$16.93	$17.00	$16.02	149,393
2021-04-14	$17.06	$17.39	$16.98	$17.13	$16.14	101,039
2021-04-13	$17.11	$17.11	$16.68	$16.98	$16.00	193,759
2021-04-12	$16.87	$17.30	$16.81	$17.12	$16.13	164,385
2021-04-09	$17.08	$17.16	$16.72	$16.83	$15.86	176,981
2021-04-08	$17.07	$17.07	$16.52	$16.97	$15.99	183,340
2021-04-07	$17.23	$17.30	$17.02	$17.06	$16.08	118,167
2021-04-06	$17.41	$17.56	$17.24	$17.25	$16.26	177,437
2021-04-05	$17.43	$17.44	$17.15	$17.40	$16.40	150,530
2021-04-01	$17.25	$17.34	$16.96	$17.26	$16.27	183,054
2021-03-31	$17.42	$17.69	$17.04	$17.15	$16.16	255,421
2021-03-30	$17.47	$17.87	$17.45	$17.53	$16.39	210,893
2021-03-29	$17.37	$17.82	$17.25	$17.46	$16.33	280,140
2021-03-26	$17.01	$18.11	$16.95	$17.50	$16.36	445,880
2021-03-25	$16.40	$16.97	$15.40	$16.70	$15.61	845,833
2021-03-24	$16.73	$17.21	$16.49	$16.53	$15.46	347,066
2021-03-23	$17.10	$17.20	$16.35	$16.55	$15.47	215,109
2021-03-22	$17.51	$17.51	$17.02	$17.34	$16.21	220,119
2021-03-19	$17.81	$17.84	$17.12	$17.57	$16.43	862,383
2021-03-18	$17.85	$18.41	$17.74	$17.82	$16.66	191,315
2021-03-17	$17.59	$18.10	$17.52	$17.81	$16.65	99,479
2021-03-16	$17.88	$17.88	$17.40	$17.61	$16.47	136,570
2021-03-15	$18.31	$18.31	$17.72	$18.03	$16.86	175,258
2021-03-12	$18.42	$18.48	$18.13	$18.45	$17.25	121,633
2021-03-11	$18.29	$18.40	$18.04	$18.30	$17.11	147,639
2021-03-10	$18.01	$18.39	$17.93	$18.14	$16.96	171,028
2021-03-09	$18.05	$18.19	$17.51	$18.03	$16.86	177,474
2021-03-08	$17.51	$18.17	$17.45	$18.05	$16.88	239,042
2021-03-05	$17.00	$17.42	$16.78	$17.42	$16.29	216,230
2021-03-04	$16.49	$16.91	$16.46	$16.79	$15.70	300,876
2021-03-03	$16.25	$16.62	$16.21	$16.50	$15.43	183,281
2021-03-02	$16.35	$16.46	$16.03	$16.12	$15.07	105,158
2021-03-01	$16.34	$16.49	$16.09	$16.33	$15.27	139,094
2021-02-26	$16.21	$16.37	$15.97	$16.05	$15.01	275,887
2021-02-25	$16.25	$16.67	$16.11	$16.34	$15.28	163,474
2021-02-24	$15.77	$16.37	$15.74	$16.35	$15.29	175,809
2021-02-23	$15.88	$16.06	$15.63	$15.66	$14.64	180,659
2021-02-22	$15.65	$16.15	$15.65	$15.96	$14.92	140,706
2021-02-19	$15.50	$15.97	$15.50	$15.84	$14.81	135,702
2021-02-18	$15.95	$16.11	$15.39	$15.40	$14.40	191,864
2021-02-17	$16.32	$16.48	$15.97	$16.05	$15.01	128,044
2021-02-16	$16.57	$16.57	$15.91	$16.43	$15.36	265,952
2021-02-12	$15.99	$16.46	$15.84	$16.42	$15.35	232,946
2021-02-11	$16.19	$16.27	$15.70	$16.10	$15.05	251,739
2021-02-10	$16.50	$16.58	$16.03	$16.10	$15.05	178,521
2021-02-09	$16.31	$16.63	$16.30	$16.40	$15.33	221,807
2021-02-08	$16.25	$16.64	$16.15	$16.48	$15.41	193,703
2021-02-05	$16.51	$16.62	$15.97	$16.16	$15.11	180,527
2021-02-04	$16.20	$16.45	$15.54	$16.28	$15.22	228,121
2021-02-03	$16.05	$16.16	$15.67	$15.97	$14.93	157,578
2021-02-02	$16.21	$16.25	$15.86	$16.19	$15.14	134,412
2021-02-01	$15.74	$16.24	$15.35	$15.98	$14.94	169,442
2021-01-29	$16.18	$16.40	$15.64	$15.65	$14.63	218,253
2021-01-28	$16.56	$16.59	$16.04	$16.17	$15.12	255,109
2021-01-27	$17.23	$17.23	$16.25	$16.32	$15.26	199,768
2021-01-26	$18.06	$18.29	$17.52	$17.70	$16.55	125,199
2021-01-25	$18.07	$18.32	$17.64	$17.89	$16.73	101,152
2021-01-22	$18.11	$18.33	$17.86	$18.33	$17.14	130,118
2021-01-21	$18.93	$18.93	$18.27	$18.39	$17.19	115,211
2021-01-20	$18.86	$19.48	$18.81	$18.95	$17.72	230,277
2021-01-19	$18.62	$18.92	$18.29	$18.85	$17.63	245,753
2021-01-15	$18.05	$18.61	$17.98	$18.38	$17.19	155,845
2021-01-14	$18.60	$18.87	$18.36	$18.42	$17.22	114,446
2021-01-13	$18.49	$18.60	$18.18	$18.48	$17.28	114,210
2021-01-12	$18.15	$18.60	$17.97	$18.52	$17.32	98,946
2021-01-11	$17.64	$18.28	$17.46	$18.18	$17.00	88,948
2021-01-08	$18.74	$18.74	$17.62	$17.87	$16.71	107,762
2021-01-07	$19.04	$19.07	$18.19	$18.67	$17.46	172,819
2021-01-06	$17.50	$19.04	$17.28	$18.59	$17.38	345,500
2021-01-05	$16.25	$17.00	$16.25	$16.87	$15.77	137,098
2021-01-04	$16.61	$16.73	$16.07	$16.28	$15.22	129,212
2020-12-31	$16.46	$16.50	$16.30	$16.38	$15.32	99,192
2020-12-30	$16.51	$16.81	$16.41	$16.54	$15.34	92,916
2020-12-29	$17.01	$17.02	$16.38	$16.43	$15.24	117,394
2020-12-28	$17.11	$17.25	$16.86	$16.92	$15.69	148,259
2020-12-24	$17.11	$17.14	$16.72	$16.84	$15.62	33,574
2020-12-23	$16.99	$17.10	$16.59	$17.00	$15.77	268,616
2020-12-22	$16.91	$17.23	$16.68	$16.84	$15.62	254,248
2020-12-21	$16.73	$17.02	$16.60	$16.90	$15.67	172,661
2020-12-18	$17.04	$17.44	$17.02	$17.14	$15.90	840,453
2020-12-17	$17.20	$17.20	$16.85	$16.96	$15.73	206,449
2020-12-16	$17.14	$17.33	$17.04	$17.08	$15.84	206,576
2020-12-15	$16.80	$17.19	$16.61	$17.14	$15.90	112,115
2020-12-14	$17.02	$17.20	$16.57	$16.60	$15.39	122,828
2020-12-11	$16.65	$17.00	$16.65	$16.91	$15.68	78,111
2020-12-10	$17.06	$17.24	$16.75	$16.80	$15.58	230,021
2020-12-09	$17.30	$17.49	$17.10	$17.25	$16.00	95,222
2020-12-08	$16.56	$17.15	$16.50	$17.12	$15.88	140,193
2020-12-07	$16.67	$16.90	$16.44	$16.78	$15.56	129,913
2020-12-04	$16.19	$16.66	$16.11	$16.65	$15.44	88,563
2020-12-03	$16.44	$16.52	$15.99	$16.06	$14.89	104,431
2020-12-02	$16.21	$16.41	$15.94	$16.31	$15.13	161,449
2020-12-01	$16.43	$16.66	$16.20	$16.24	$15.06	154,247
2020-11-30	$16.51	$16.64	$16.03	$16.08	$14.91	367,110
2020-11-27	$16.61	$16.66	$16.41	$16.64	$15.43	62,498
2020-11-25	$16.71	$16.81	$16.28	$16.71	$15.50	148,963
2020-11-24	$16.16	$16.93	$16.10	$16.85	$15.63	184,882
2020-11-23	$15.99	$16.19	$15.91	$16.04	$14.88	116,163
2020-11-20	$15.64	$15.86	$15.16	$15.78	$14.63	151,558
2020-11-19	$15.78	$16.00	$15.49	$15.85	$14.70	175,820
2020-11-18	$16.00	$16.11	$15.81	$15.91	$14.75	299,606
2020-11-17	$15.72	$16.03	$15.31	$15.99	$14.83	262,900
2020-11-16	$15.17	$15.91	$14.97	$15.88	$14.73	240,526
2020-11-13	$14.53	$14.97	$14.37	$14.81	$13.73	192,301
2020-11-12	$14.06	$14.39	$13.78	$14.38	$13.34	178,957
2020-11-11	$14.45	$14.51	$13.90	$14.26	$13.22	132,534
2020-11-10	$13.80	$14.84	$13.72	$14.46	$13.41	252,183
2020-11-09	$14.82	$16.26	$13.14	$13.44	$12.46	447,725
2020-11-06	$14.56	$14.67	$14.09	$14.12	$13.09	97,775
2020-11-05	$13.98	$14.61	$13.95	$14.35	$13.31	104,511
2020-11-04	$14.30	$14.54	$13.85	$14.04	$13.02	115,171
2020-11-03	$14.74	$14.95	$14.54	$14.66	$13.60	156,943
2020-11-02	$14.46	$14.61	$14.25	$14.41	$13.36	210,667
2020-10-30	$14.15	$14.44	$14.13	$14.27	$13.23	182,086
2020-10-29	$13.80	$14.31	$13.63	$14.22	$13.19	204,716
2020-10-28	$13.70	$13.90	$13.49	$13.73	$12.73	187,354
2020-10-27	$14.23	$14.44	$13.93	$13.97	$12.96	174,517
2020-10-26	$14.64	$14.74	$14.02	$14.28	$13.24	215,442
2020-10-23	$14.89	$15.15	$14.83	$14.87	$13.79	90,529
2020-10-22	$14.78	$15.13	$14.53	$14.82	$13.74	212,645
2020-10-21	$14.57	$14.87	$14.45	$14.67	$13.60	183,276
2020-10-20	$14.39	$14.66	$14.26	$14.58	$13.52	285,559
2020-10-19	$14.65	$14.83	$14.24	$14.26	$13.22	94,298
2020-10-16	$14.76	$15.07	$14.62	$14.70	$13.63	176,155
2020-10-15	$14.15	$14.76	$14.10	$14.74	$13.67	139,348
2020-10-14	$14.41	$14.64	$14.26	$14.33	$13.29	117,952
2020-10-13	$14.56	$14.76	$14.25	$14.44	$13.39	299,040
2020-10-12	$14.38	$14.78	$14.38	$14.74	$13.67	113,575
2020-10-09	$14.39	$14.51	$14.19	$14.37	$13.33	149,144
2020-10-08	$14.42	$14.65	$14.11	$14.23	$13.20	136,642
2020-10-07	$14.30	$14.35	$13.99	$14.24	$13.21	199,513
2020-10-06	$14.34	$14.61	$14.04	$14.08	$13.06	163,272
2020-10-05	$14.01	$14.50	$14.01	$14.14	$13.11	131,044
2020-10-02	$13.47	$14.00	$13.47	$13.87	$12.86	120,403
2020-10-01	$13.85	$14.03	$13.71	$13.89	$12.76	149,874
2020-09-30	$13.79	$14.00	$13.68	$13.77	$12.65	150,361
2020-09-29	$13.76	$13.98	$13.44	$13.73	$12.61	126,050
2020-09-28	$13.81	$14.02	$13.73	$13.78	$12.66	227,696
2020-09-25	$13.15	$13.61	$13.09	$13.59	$12.48	186,097
2020-09-24	$13.06	$13.41	$12.91	$13.15	$12.08	117,259
2020-09-23	$13.39	$13.51	$13.00	$13.00	$11.94	193,891
2020-09-22	$13.37	$13.50	$13.22	$13.44	$12.34	176,866
2020-09-21	$13.75	$13.81	$13.13	$13.37	$12.28	276,040
2020-09-18	$14.29	$14.44	$13.90	$13.99	$12.85	630,390
2020-09-17	$14.13	$14.39	$13.86	$14.24	$13.08	253,856
2020-09-16	$14.60	$14.95	$14.30	$14.34	$13.17	319,769
2020-09-15	$14.22	$14.74	$14.07	$14.61	$13.42	294,980
2020-09-14	$13.90	$14.25	$13.81	$14.17	$13.01	182,640
2020-09-11	$13.85	$14.06	$13.66	$13.82	$12.69	136,544
2020-09-10	$14.31	$14.31	$13.78	$13.81	$12.68	200,490
2020-09-09	$14.60	$14.65	$13.87	$14.23	$13.07	272,753
2020-09-08	$15.07	$15.15	$14.49	$14.50	$13.32	262,299
2020-09-04	$15.35	$15.42	$14.87	$15.07	$13.84	149,290
2020-09-03	$15.53	$15.61	$14.92	$15.03	$13.80	155,784
2020-09-02	$15.35	$15.54	$15.15	$15.48	$14.22	104,361
2020-09-01	$14.85	$15.49	$14.77	$15.40	$14.14	242,093
2020-08-31	$15.48	$15.48	$14.97	$14.99	$13.77	163,290
2020-08-28	$15.43	$15.53	$15.17	$15.49	$14.23	149,360
2020-08-27	$15.47	$15.62	$15.05	$15.24	$14.00	112,996
2020-08-26	$15.22	$15.48	$15.09	$15.37	$14.12	120,021
2020-08-25	$15.91	$16.00	$15.24	$15.35	$14.10	119,770
2020-08-24	$15.32	$15.95	$15.11	$15.73	$14.45	156,400
2020-08-21	$15.21	$15.39	$14.98	$15.13	$13.90	138,571
2020-08-20	$15.60	$15.90	$15.39	$15.43	$14.17	107,909
2020-08-19	$16.13	$16.36	$15.76	$15.85	$14.56	149,636
2020-08-18	$16.37	$16.53	$15.95	$16.03	$14.72	160,309
2020-08-17	$16.58	$16.80	$16.42	$16.47	$15.13	83,305
2020-08-14	$16.37	$16.64	$16.27	$16.60	$15.25	144,289
2020-08-13	$16.55	$16.89	$16.49	$16.54	$15.19	112,746
2020-08-12	$16.87	$17.04	$16.62	$16.72	$15.36	188,096
2020-08-11	$16.97	$17.29	$16.57	$16.64	$15.28	240,891
2020-08-10	$16.36	$17.01	$16.36	$16.57	$15.22	193,816
2020-08-07	$15.64	$16.29	$15.64	$16.28	$14.95	195,835
2020-08-06	$16.04	$16.20	$15.75	$15.82	$14.53	85,498
2020-08-05	$16.22	$16.22	$15.90	$16.00	$14.69	108,993
2020-08-04	$16.22	$16.43	$15.60	$16.11	$14.80	111,445
2020-08-03	$16.15	$16.47	$15.94	$16.37	$15.03	112,825
2020-07-31	$16.05	$16.29	$15.65	$15.93	$14.63	146,669
2020-07-30	$16.64	$16.76	$16.21	$16.24	$14.92	68,047
2020-07-29	$16.35	$16.91	$16.35	$16.87	$15.49	112,902
2020-07-28	$16.54	$16.75	$16.29	$16.33	$15.00	133,496
2020-07-27	$16.49	$16.89	$16.29	$16.72	$15.36	96,104
2020-07-24	$16.39	$16.58	$16.32	$16.43	$15.09	95,928
2020-07-23	$16.13	$16.61	$16.13	$16.42	$15.08	88,854
2020-07-22	$16.06	$16.48	$16.06	$16.23	$14.91	99,806
2020-07-21	$16.48	$16.86	$16.20	$16.27	$14.94	134,785
2020-07-20	$16.18	$16.40	$16.06	$16.32	$14.99	80,922
2020-07-17	$16.37	$16.57	$16.20	$16.32	$14.99	113,072
2020-07-16	$16.29	$16.49	$16.17	$16.37	$15.03	83,460
2020-07-15	$16.62	$16.62	$16.22	$16.30	$14.97	173,786
2020-07-14	$15.49	$16.10	$15.40	$16.06	$14.75	143,402
2020-07-13	$15.81	$15.85	$15.43	$15.45	$14.19	110,647
2020-07-10	$15.03	$15.76	$14.98	$15.75	$14.47	135,224
2020-07-09	$15.44	$15.48	$14.93	$14.99	$13.77	211,518
2020-07-08	$15.23	$15.44	$14.75	$15.42	$14.16	209,917
2020-07-07	$15.27	$15.63	$15.20	$15.34	$14.09	131,489
2020-07-06	$16.07	$16.15	$15.40	$15.50	$14.24	142,327
2020-07-02	$15.71	$15.88	$15.58	$15.69	$14.41	133,249
2020-07-01	$15.91	$16.07	$15.22	$15.31	$14.06	94,730
2020-06-30	$15.65	$16.12	$15.65	$16.05	$14.61	172,092
2020-06-29	$14.99	$15.98	$14.99	$15.71	$14.30	178,854
2020-06-26	$14.84	$15.04	$14.49	$14.73	$13.41	316,019
2020-06-25	$14.62	$15.07	$14.43	$15.02	$13.67	212,810
2020-06-24	$14.82	$15.04	$14.51	$14.81	$13.48	180,898
2020-06-23	$15.55	$15.56	$14.85	$15.11	$13.76	174,341
2020-06-22	$15.63	$15.75	$15.12	$15.23	$13.87	220,618
2020-06-19	$15.87	$16.05	$15.56	$15.84	$14.42	667,909
2020-06-18	$15.36	$15.86	$15.36	$15.62	$14.22	112,361
2020-06-17	$16.20	$16.39	$15.62	$15.65	$14.25	155,754
2020-06-16	$16.95	$16.95	$16.15	$16.31	$14.85	158,246
2020-06-15	$14.96	$16.25	$14.91	$16.15	$14.70	215,709
2020-06-12	$15.93	$16.03	$15.06	$15.55	$14.16	148,871
2020-06-11	$15.06	$16.11	$15.00	$15.17	$13.81	184,441
2020-06-10	$17.40	$17.66	$16.61	$16.65	$15.16	110,847
2020-06-09	$17.85	$18.16	$17.49	$17.61	$16.03	186,310
2020-06-08	$18.00	$18.40	$17.73	$18.18	$16.55	168,718
2020-06-05	$17.23	$18.02	$17.11	$17.69	$16.11	262,598
2020-06-04	$16.29	$16.99	$16.25	$16.98	$15.46	162,246
2020-06-03	$16.63	$17.03	$16.42	$16.61	$15.12	145,528
2020-06-02	$15.82	$16.38	$15.63	$16.15	$14.70	162,006
2020-06-01	$15.52	$16.03	$15.36	$15.53	$14.14	208,252
2020-05-29	$15.59	$15.78	$15.22	$15.41	$14.03	176,291
2020-05-28	$17.00	$17.00	$15.80	$15.88	$14.46	195,703
2020-05-27	$16.50	$16.80	$15.94	$16.66	$15.17	160,413
2020-05-26	$15.29	$16.03	$15.21	$15.98	$14.55	209,721
2020-05-22	$14.79	$14.95	$14.53	$14.90	$13.57	118,026
2020-05-21	$14.71	$15.10	$14.59	$14.65	$13.34	156,123
2020-05-20	$14.75	$15.04	$14.51	$14.81	$13.48	176,446
2020-05-19	$14.53	$14.78	$14.28	$14.40	$13.11	167,527
2020-05-18	$14.36	$14.84	$14.22	$14.76	$13.44	166,070
2020-05-15	$13.63	$13.82	$13.36	$13.69	$12.46	134,102
2020-05-14	$13.07	$13.61	$12.60	$13.59	$12.37	152,816
2020-05-13	$13.65	$13.65	$13.26	$13.49	$12.28	130,011
2020-05-12	$14.26	$14.36	$13.87	$13.89	$12.65	232,673
2020-05-11	$14.50	$14.62	$13.89	$14.33	$13.05	219,389
2020-05-08	$14.67	$14.99	$14.55	$14.90	$13.57	168,428
2020-05-07	$14.22	$14.36	$13.93	$14.15	$12.88	142,764
2020-05-06	$15.21	$15.53	$13.76	$13.96	$12.71	235,974
2020-05-05	$15.44	$16.04	$14.95	$15.29	$13.92	307,682
2020-05-04	$14.08	$14.43	$13.97	$14.15	$12.88	141,606
2020-05-01	$14.16	$14.36	$13.83	$14.36	$13.07	189,096
2020-04-30	$15.19	$15.19	$14.57	$14.60	$13.29	152,828
2020-04-29	$15.58	$15.88	$15.17	$15.66	$14.26	320,614
2020-04-28	$14.63	$15.41	$14.45	$15.13	$13.77	280,762
2020-04-27	$13.19	$14.37	$13.13	$14.16	$12.89	232,737
2020-04-24	$13.20	$13.39	$12.67	$13.06	$11.89	155,807
2020-04-23	$12.38	$13.18	$12.38	$13.01	$11.84	204,608
2020-04-22	$12.99	$12.99	$12.34	$12.47	$11.35	210,599
2020-04-21	$12.40	$12.84	$12.26	$12.61	$11.48	166,049
2020-04-20	$12.68	$13.27	$12.48	$12.59	$11.46	162,805
2020-04-17	$12.61	$13.20	$12.54	$13.14	$11.96	154,341
2020-04-16	$12.13	$12.52	$11.68	$12.09	$11.01	270,706
2020-04-15	$12.31	$12.62	$12.16	$12.24	$11.14	227,582
2020-04-14	$13.46	$13.54	$12.90	$12.96	$11.80	220,088
2020-04-13	$13.05	$13.52	$12.94	$13.26	$12.07	140,522
2020-04-09	$13.30	$13.92	$12.70	$13.24	$12.05	224,602
2020-04-08	$12.56	$13.24	$12.50	$12.97	$11.81	187,406
2020-04-07	$12.67	$12.94	$12.01	$12.37	$11.26	296,722
2020-04-06	$12.07	$12.53	$11.93	$12.39	$11.28	195,357
2020-04-03	$12.50	$12.58	$11.09	$11.61	$10.57	285,647
2020-04-02	$11.34	$12.84	$11.18	$12.71	$11.57	350,317
2020-04-01	$11.75	$12.17	$11.15	$11.34	$10.22	260,056
2020-03-31	$12.25	$12.36	$12.00	$12.22	$11.01	308,289
2020-03-30	$11.88	$12.37	$11.64	$12.33	$11.11	259,782
2020-03-27	$10.95	$12.26	$10.80	$11.73	$10.57	246,354
2020-03-26	$10.31	$11.52	$10.31	$11.49	$10.35	182,152
2020-03-25	$10.30	$10.89	$9.67	$10.44	$9.41	206,297
2020-03-24	$10.42	$10.88	$9.74	$10.34	$9.32	278,718
2020-03-23	$10.52	$10.96	$9.44	$9.92	$8.94	321,487
2020-03-20	$11.59	$11.59	$9.74	$10.64	$9.59	535,345
2020-03-19	$11.19	$12.09	$10.57	$11.65	$10.50	336,349
2020-03-18	$10.73	$11.46	$10.18	$11.17	$10.07	401,675
2020-03-17	$10.33	$11.26	$9.70	$11.23	$10.12	329,577
2020-03-16	$10.90	$10.90	$9.93	$10.11	$9.11	314,125
2020-03-13	$10.72	$11.40	$9.94	$11.40	$10.27	305,022
2020-03-12	$10.51	$10.79	$9.93	$10.22	$9.21	287,638
2020-03-11	$11.90	$12.02	$11.08	$11.39	$10.26	252,791
2020-03-10	$12.29	$12.42	$11.49	$12.30	$11.08	149,356
2020-03-09	$13.28	$13.28	$11.76	$11.80	$10.63	201,629
2020-03-06	$13.65	$14.20	$13.47	$13.78	$12.42	163,007
2020-03-05	$14.46	$14.47	$13.81	$14.10	$12.71	196,900
2020-03-04	$14.54	$14.90	$14.38	$14.90	$13.43	135,485
2020-03-03	$14.45	$15.08	$14.23	$14.28	$12.87	200,472
2020-03-02	$14.34	$14.55	$14.07	$14.47	$13.04	190,404
2020-02-28	$14.14	$14.61	$13.88	$14.26	$12.85	307,015
2020-02-27	$14.77	$15.48	$14.61	$14.64	$13.19	159,394
2020-02-26	$15.24	$15.40	$15.03	$15.09	$13.60	132,569
2020-02-25	$16.22	$16.22	$15.21	$15.21	$13.71	158,885
2020-02-24	$15.89	$16.20	$15.59	$16.13	$14.54	147,233
2020-02-21	$16.36	$16.51	$16.00	$16.39	$14.77	184,176
2020-02-20	$16.21	$16.69	$16.21	$16.44	$14.82	104,715
2020-02-19	$16.57	$16.61	$16.23	$16.28	$14.67	176,193
2020-02-18	$16.78	$16.92	$16.47	$16.52	$14.89	79,239
2020-02-14	$17.31	$17.43	$16.82	$16.87	$15.20	83,849
2020-02-13	$17.23	$17.39	$17.09	$17.29	$15.58	102,327
2020-02-12	$17.58	$17.70	$17.29	$17.31	$15.60	133,204
2020-02-11	$17.31	$17.76	$17.25	$17.50	$15.77	206,582
2020-02-10	$17.23	$17.53	$17.15	$17.23	$15.53	195,590
2020-02-07	$17.63	$17.84	$17.05	$17.36	$15.64	221,495
2020-02-06	$17.85	$18.12	$17.22	$17.87	$16.10	206,683
2020-02-05	$17.09	$17.66	$17.09	$17.62	$15.88	188,793
2020-02-04	$17.13	$17.17	$16.82	$16.86	$15.19	108,498
2020-02-03	$16.76	$16.99	$16.69	$16.87	$15.20	160,612
2020-01-31	$16.64	$16.94	$16.62	$16.70	$15.05	152,172
2020-01-30	$16.69	$16.82	$16.44	$16.81	$15.15	78,055
2020-01-29	$16.97	$17.35	$16.81	$16.84	$15.18	105,538
2020-01-28	$17.23	$17.23	$16.98	$17.03	$15.35	114,300
2020-01-27	$16.50	$17.25	$16.46	$17.00	$15.32	136,348
2020-01-24	$17.45	$17.67	$16.85	$17.00	$15.32	168,464
2020-01-23	$17.16	$17.58	$16.91	$17.57	$15.83	408,772
2020-01-22	$17.11	$17.31	$16.99	$17.26	$15.55	96,291
2020-01-21	$17.61	$17.87	$16.98	$17.08	$15.39	157,351
2020-01-17	$18.23	$18.23	$17.84	$17.87	$16.10	116,750
2020-01-16	$17.50	$18.15	$17.44	$18.10	$16.31	166,786
2020-01-15	$17.34	$17.61	$17.19	$17.37	$15.65	342,692
2020-01-14	$17.34	$17.47	$17.19	$17.45	$15.73	156,546
2020-01-13	$17.02	$17.38	$16.90	$17.37	$15.65	150,421
2020-01-10	$17.51	$17.69	$17.01	$17.04	$15.36	124,538
2020-01-09	$17.55	$17.65	$17.34	$17.40	$15.68	149,471
2020-01-08	$17.18	$17.58	$17.18	$17.53	$15.80	141,943
2020-01-07	$16.93	$17.32	$16.88	$17.18	$15.48	220,007
2020-01-06	$17.46	$17.53	$16.92	$17.06	$15.37	208,643
2020-01-03	$17.55	$17.88	$17.49	$17.64	$15.90	217,875
2020-01-02	$18.32	$18.39	$17.77	$17.89	$16.12	193,858
2019-12-31	$18.33	$18.58	$18.26	$18.30	$16.37	146,354
2019-12-30	$18.25	$18.42	$18.21	$18.33	$16.40	139,779
2019-12-27	$18.28	$18.31	$18.07	$18.25	$16.33	128,823
2019-12-26	$18.50	$18.57	$18.21	$18.28	$16.35	87,255
2019-12-24	$18.29	$18.49	$18.24	$18.44	$16.50	43,705
2019-12-23	$18.20	$18.43	$17.87	$18.30	$16.37	234,708
2019-12-20	$18.44	$18.53	$18.03	$18.42	$16.48	1,009,167
2019-12-19	$18.52	$18.59	$18.33	$18.45	$16.51	199,187
2019-12-18	$18.36	$18.43	$18.21	$18.39	$16.45	544,642
2019-12-17	$18.37	$18.44	$18.15	$18.25	$16.33	435,461
2019-12-16	$18.67	$18.67	$18.19	$18.30	$16.37	213,205
2019-12-13	$18.61	$18.80	$18.33	$18.49	$16.54	144,812
2019-12-12	$18.70	$18.90	$18.51	$18.57	$16.61	259,430
2019-12-11	$18.82	$18.87	$18.62	$18.67	$16.70	223,020
2019-12-10	$18.87	$18.99	$18.47	$18.66	$16.69	193,423
2019-12-09	$18.50	$18.96	$18.50	$18.92	$16.93	265,332
2019-12-06	$18.47	$18.76	$18.44	$18.46	$16.52	254,434
2019-12-05	$18.16	$18.29	$18.04	$18.18	$16.27	262,948
2019-12-04	$17.97	$18.47	$17.97	$18.13	$16.22	218,047
2019-12-03	$17.59	$17.91	$17.45	$17.82	$15.94	184,547
2019-12-02	$17.92	$18.01	$17.75	$17.85	$15.97	149,025
2019-11-29	$18.30	$18.33	$17.80	$17.85	$15.97	61,344
2019-11-27	$18.15	$18.22	$17.94	$18.22	$16.30	89,384
2019-11-26	$17.84	$18.17	$17.80	$18.01	$16.11	155,610
2019-11-25	$17.49	$17.95	$17.47	$17.94	$16.05	318,084
2019-11-22	$17.74	$17.78	$17.45	$17.46	$15.62	151,689
2019-11-21	$17.71	$17.77	$17.58	$17.58	$15.73	200,219
2019-11-20	$17.78	$17.98	$17.53	$17.60	$15.75	338,691
2019-11-19	$18.00	$18.20	$17.90	$17.91	$16.02	169,925
2019-11-18	$17.83	$18.17	$17.75	$17.90	$16.01	198,540
2019-11-15	$18.27	$18.31	$17.68	$17.82	$15.94	206,929
2019-11-14	$18.11	$18.19	$17.99	$18.12	$16.21	173,461
2019-11-13	$18.00	$18.34	$17.93	$18.16	$16.25	220,083
2019-11-12	$18.34	$18.55	$18.17	$18.18	$16.27	188,932
2019-11-11	$18.42	$18.49	$18.25	$18.36	$16.43	155,104
2019-11-08	$18.59	$18.84	$18.47	$18.63	$16.67	128,230
2019-11-07	$18.63	$18.67	$18.32	$18.63	$16.67	123,678
2019-11-06	$18.79	$19.00	$18.34	$18.38	$16.44	190,379
2019-11-05	$18.38	$19.03	$18.38	$18.76	$16.78	173,585
2019-11-04	$18.42	$18.51	$18.02	$18.29	$16.36	221,245
2019-11-01	$18.19	$18.26	$17.79	$18.15	$16.24	250,863
2019-10-31	$17.59	$18.17	$17.42	$18.00	$16.10	308,956
2019-10-30	$17.28	$17.68	$16.79	$17.54	$15.69	323,401
2019-10-29	$15.71	$17.38	$15.31	$17.35	$15.52	347,355
2019-10-28	$15.54	$15.86	$15.54	$15.72	$14.06	114,984
2019-10-25	$15.29	$15.60	$15.13	$15.48	$13.85	150,604
2019-10-24	$15.54	$15.61	$15.10	$15.26	$13.65	114,996
2019-10-23	$15.37	$15.66	$15.20	$15.51	$13.88	84,292
2019-10-22	$15.13	$15.35	$14.94	$15.28	$13.67	119,075
2019-10-21	$15.28	$15.58	$15.14	$15.25	$13.64	122,461
2019-10-18	$14.70	$15.08	$14.66	$15.02	$13.44	214,363
2019-10-17	$14.71	$14.83	$14.65	$14.73	$13.18	277,434
2019-10-16	$14.47	$14.79	$14.34	$14.70	$13.15	223,538
2019-10-15	$14.57	$14.81	$14.33	$14.63	$13.09	268,901
2019-10-14	$14.52	$14.76	$14.41	$14.47	$12.95	263,911
2019-10-11	$14.37	$15.18	$14.37	$14.69	$13.14	272,204
2019-10-10	$13.88	$14.25	$13.88	$14.10	$12.62	405,519
2019-10-09	$13.94	$14.09	$13.76	$13.78	$12.33	512,169
2019-10-08	$14.04	$14.19	$13.72	$13.77	$12.32	184,970
2019-10-07	$14.32	$14.37	$14.07	$14.23	$12.73	175,235
2019-10-04	$14.18	$14.42	$13.78	$14.38	$12.87	190,113
2019-10-03	$14.35	$14.37	$14.01	$14.16	$12.67	141,429
2019-10-02	$14.66	$14.81	$14.27	$14.38	$12.87	144,446
2019-10-01	$15.60	$15.66	$14.78	$14.94	$13.25	151,337
2019-09-30	$15.50	$15.57	$15.37	$15.39	$13.65	135,925
2019-09-27	$15.53	$15.72	$15.38	$15.43	$13.68	107,764
2019-09-26	$15.72	$15.84	$15.33	$15.43	$13.68	96,356
2019-09-25	$15.13	$15.79	$15.13	$15.72	$13.94	137,017
2019-09-24	$15.24	$15.50	$15.11	$15.13	$13.42	239,713
2019-09-23	$14.98	$15.41	$14.95	$15.28	$13.55	160,489
2019-09-20	$15.37	$15.64	$15.04	$15.07	$13.36	464,477
2019-09-19	$15.55	$15.85	$15.27	$15.35	$13.61	133,498
2019-09-18	$15.55	$15.80	$15.44	$15.57	$13.81	141,724
2019-09-17	$15.66	$15.70	$15.34	$15.63	$13.86	99,043
2019-09-16	$15.88	$16.05	$15.46	$15.80	$14.01	90,766
2019-09-13	$16.00	$16.35	$15.94	$15.95	$14.14	200,934
2019-09-12	$15.88	$15.97	$15.52	$15.92	$14.12	133,188
2019-09-11	$15.59	$15.96	$15.54	$15.96	$14.15	186,733
2019-09-10	$14.97	$15.56	$14.97	$15.49	$13.73	152,292
2019-09-09	$14.78	$15.11	$14.65	$15.00	$13.30	123,974
2019-09-06	$14.87	$15.03	$14.67	$14.68	$13.02	85,358
2019-09-05	$14.59	$15.17	$14.54	$14.89	$13.20	174,292
2019-09-04	$14.35	$14.50	$14.23	$14.32	$12.70	83,196
2019-09-03	$14.24	$14.39	$13.95	$14.09	$12.49	186,277
2019-08-30	$14.61	$14.73	$14.29	$14.38	$12.75	125,843
2019-08-29	$14.40	$14.57	$14.33	$14.42	$12.79	105,252
2019-08-28	$13.68	$14.40	$13.63	$14.17	$12.56	116,946
2019-08-27	$14.27	$14.40	$13.69	$13.70	$12.15	214,961
2019-08-26	$14.03	$14.13	$13.94	$14.13	$12.53	104,327
2019-08-23	$14.26	$14.43	$13.80	$13.85	$12.28	170,625
2019-08-22	$14.60	$14.69	$14.40	$14.41	$12.78	159,367
2019-08-21	$14.38	$14.65	$14.26	$14.51	$12.87	187,500
2019-08-20	$14.17	$14.30	$14.07	$14.16	$12.56	238,126
2019-08-19	$14.17	$14.45	$14.08	$14.13	$12.53	143,779
2019-08-16	$13.37	$13.96	$13.36	$13.93	$12.35	424,963
2019-08-15	$13.69	$13.77	$13.26	$13.27	$11.77	128,820
2019-08-14	$13.75	$13.92	$13.66	$13.70	$12.15	149,862
2019-08-13	$13.88	$14.36	$13.88	$14.08	$12.48	171,235
2019-08-12	$14.04	$14.17	$13.89	$13.93	$12.35	145,561
2019-08-09	$14.65	$14.74	$14.10	$14.20	$12.59	175,575
2019-08-08	$14.71	$15.05	$14.66	$14.71	$13.04	204,894
2019-08-07	$14.35	$14.72	$13.95	$14.59	$12.94	362,567
2019-08-06	$14.70	$14.83	$14.34	$14.62	$12.96	141,598
2019-08-05	$14.85	$15.10	$14.50	$14.67	$13.01	228,314
2019-08-02	$15.50	$15.67	$15.10	$15.17	$13.45	215,705
2019-08-01	$16.33	$16.51	$15.52	$15.67	$13.89	220,449
2019-07-31	$16.81	$17.37	$16.29	$16.32	$14.47	363,099
2019-07-30	$15.80	$16.98	$14.99	$16.84	$14.93	709,748
2019-07-29	$16.95	$17.01	$16.85	$17.01	$15.08	227,150
2019-07-26	$16.91	$17.13	$16.81	$16.95	$15.03	250,896
2019-07-25	$17.12	$17.33	$16.81	$16.81	$14.90	273,885
2019-07-24	$16.90	$17.28	$16.90	$17.13	$15.19	326,806
2019-07-23	$16.72	$17.18	$16.68	$16.90	$14.98	423,244
2019-07-22	$16.13	$16.58	$16.09	$16.57	$14.69	119,355
2019-07-19	$15.90	$16.24	$15.90	$16.13	$14.30	364,974
2019-07-18	$16.03	$16.07	$15.83	$15.93	$14.12	192,162
2019-07-17	$16.42	$16.47	$15.99	$16.02	$14.20	104,726
2019-07-16	$16.29	$16.71	$16.25	$16.42	$14.56	158,395
2019-07-15	$16.33	$16.38	$15.43	$16.11	$14.28	179,065
2019-07-12	$16.33	$16.56	$16.25	$16.38	$14.52	149,099
2019-07-11	$16.56	$16.57	$16.17	$16.30	$14.45	102,359
2019-07-10	$16.62	$16.82	$16.58	$16.59	$14.71	95,276
2019-07-09	$16.55	$16.60	$16.35	$16.48	$14.61	79,265
2019-07-08	$16.45	$16.68	$16.45	$16.63	$14.75	185,125
2019-07-05	$16.18	$16.57	$16.14	$16.53	$14.66	88,593
2019-07-03	$16.36	$16.39	$16.25	$16.33	$14.48	59,918
2019-07-02	$16.75	$16.75	$16.15	$16.32	$14.47	127,464
2019-07-01	$16.95	$17.04	$16.78	$16.86	$14.83	181,022
2019-06-28	$16.43	$16.92	$16.43	$16.88	$14.85	389,406
2019-06-27	$16.01	$16.41	$16.01	$16.41	$14.44	156,693
2019-06-26	$16.00	$16.14	$15.90	$15.96	$14.04	107,322
2019-06-25	$15.64	$16.08	$15.60	$15.92	$14.00	183,568
2019-06-24	$15.60	$15.83	$15.56	$15.58	$13.71	181,663
2019-06-21	$16.08	$16.09	$15.56	$15.60	$13.72	312,718
2019-06-20	$16.24	$16.36	$16.13	$16.18	$14.23	155,235
2019-06-19	$16.22	$16.34	$15.96	$16.00	$14.07	127,920
2019-06-18	$15.99	$16.46	$15.88	$16.37	$14.40	140,928
2019-06-17	$16.03	$16.07	$15.85	$15.88	$13.97	100,632
2019-06-14	$16.51	$16.51	$16.01	$16.01	$14.08	99,576
2019-06-13	$16.75	$16.95	$16.49	$16.57	$14.58	184,000
2019-06-12	$16.16	$16.75	$16.12	$16.64	$14.64	147,992
2019-06-11	$16.41	$16.50	$16.16	$16.23	$14.28	94,524
2019-06-10	$16.59	$16.71	$16.13	$16.23	$14.28	93,408
2019-06-07	$16.07	$16.64	$16.05	$16.45	$14.47	175,852
2019-06-06	$15.99	$16.32	$15.99	$16.04	$14.11	168,888
2019-06-05	$15.87	$16.00	$15.68	$15.99	$14.07	113,338
2019-06-04	$15.60	$15.89	$15.55	$15.89	$13.98	109,101
2019-06-03	$14.69	$15.42	$14.63	$15.39	$13.54	215,924
2019-05-31	$14.59	$14.76	$14.48	$14.58	$12.83	118,613
2019-05-30	$15.21	$15.27	$14.69	$14.88	$13.09	115,467
2019-05-29	$14.91	$15.19	$14.86	$15.09	$13.27	146,211
2019-05-28	$15.11	$15.27	$14.99	$15.05	$13.24	185,506
2019-05-24	$14.77	$15.11	$14.60	$15.10	$13.28	129,794
2019-05-23	$14.98	$15.04	$14.51	$14.67	$12.90	187,989
2019-05-22	$15.45	$15.46	$15.07	$15.23	$13.40	147,626
2019-05-21	$14.92	$15.70	$14.90	$15.48	$13.62	172,057
2019-05-20	$15.03	$15.03	$14.76	$14.82	$13.04	120,599
2019-05-17	$15.25	$15.37	$15.12	$15.13	$13.31	115,431
2019-05-16	$15.58	$15.70	$15.32	$15.42	$13.56	105,410
2019-05-15	$15.16	$15.51	$15.06	$15.44	$13.58	153,073
2019-05-14	$15.15	$15.46	$15.02	$15.38	$13.53	148,716
2019-05-13	$15.45	$15.45	$14.94	$15.08	$13.27	119,179
2019-05-10	$15.55	$15.78	$15.38	$15.73	$13.84	173,363
2019-05-09	$15.60	$15.80	$15.40	$15.64	$13.76	220,739
2019-05-08	$15.64	$15.91	$15.64	$15.81	$13.91	237,116
2019-05-07	$15.77	$15.87	$15.53	$15.64	$13.76	240,071
2019-05-06	$15.43	$15.99	$15.30	$15.93	$14.01	174,834
2019-05-03	$15.20	$15.88	$15.20	$15.77	$13.87	190,290
2019-05-02	$15.49	$15.56	$15.00	$15.17	$13.34	242,229
2019-05-01	$15.97	$16.06	$15.37	$15.41	$13.56	451,623
2019-04-30	$15.23	$15.88	$15.14	$15.78	$13.88	297,976
2019-04-29	$15.18	$15.35	$15.05	$15.17	$13.34	209,230
2019-04-26	$14.69	$15.14	$14.53	$15.11	$13.29	160,008
2019-04-25	$14.80	$14.91	$14.40	$14.73	$12.96	164,957
2019-04-24	$14.73	$14.98	$14.62	$14.77	$12.99	179,503
2019-04-23	$14.31	$14.81	$14.02	$14.77	$12.99	197,133
2019-04-22	$14.46	$14.57	$14.27	$14.34	$12.61	213,271
2019-04-18	$14.20	$14.54	$14.16	$14.48	$12.74	209,587
2019-04-17	$14.17	$14.42	$14.15	$14.28	$12.56	202,334
2019-04-16	$14.09	$14.36	$13.88	$14.30	$12.58	244,101
2019-04-15	$14.46	$14.46	$14.15	$14.19	$12.48	158,381
2019-04-12	$14.48	$14.60	$14.31	$14.40	$12.67	139,158
2019-04-11	$14.46	$14.57	$14.33	$14.38	$12.65	67,026
2019-04-10	$14.34	$14.50	$14.19	$14.45	$12.71	182,992
2019-04-09	$14.48	$14.48	$14.16	$14.29	$12.57	233,301
2019-04-08	$14.65	$14.78	$14.51	$14.60	$12.84	122,820
2019-04-05	$14.51	$14.72	$14.46	$14.67	$12.90	235,854
2019-04-04	$14.47	$14.60	$14.24	$14.52	$12.77	121,231
2019-04-03	$14.81	$14.85	$14.39	$14.47	$12.73	123,523
2019-04-02	$14.80	$14.82	$14.57	$14.66	$12.90	306,642
2019-04-01	$14.27	$14.87	$14.26	$14.85	$12.95	336,176
2019-03-29	$14.13	$14.24	$13.79	$14.12	$12.31	308,725
2019-03-28	$13.87	$14.03	$13.72	$14.00	$12.21	114,561
2019-03-27	$13.76	$13.97	$13.65	$13.85	$12.08	139,615
2019-03-26	$13.68	$13.94	$13.68	$13.75	$11.99	188,478
2019-03-25	$13.36	$13.53	$13.11	$13.51	$11.78	177,895
2019-03-22	$13.80	$13.84	$13.24	$13.31	$11.61	368,857
2019-03-21	$13.90	$14.34	$13.78	$13.98	$12.19	228,008
2019-03-20	$13.94	$14.11	$13.73	$13.89	$12.11	211,300
2019-03-19	$13.91	$14.11	$13.71	$13.94	$12.15	465,422
2019-03-18	$13.37	$13.87	$13.34	$13.87	$12.09	326,539
2019-03-15	$13.41	$13.72	$13.29	$13.35	$11.64	1,035,971
2019-03-14	$13.22	$13.50	$13.07	$13.40	$11.68	242,621
2019-03-13	$13.17	$13.28	$12.95	$13.21	$11.52	140,806
2019-03-12	$13.13	$13.21	$12.92	$13.11	$11.43	160,893
2019-03-11	$13.05	$13.26	$12.90	$13.14	$11.46	189,676
2019-03-08	$12.91	$13.03	$12.88	$12.95	$11.29	198,343
2019-03-07	$13.28	$13.28	$12.95	$13.02	$11.35	237,653
2019-03-06	$13.83	$13.93	$13.23	$13.25	$11.55	254,954
2019-03-05	$13.63	$13.88	$13.59	$13.86	$12.09	202,441
2019-03-04	$13.66	$13.78	$13.39	$13.66	$11.91	219,009
2019-03-01	$13.46	$13.76	$13.28	$13.65	$11.90	508,844
2019-02-28	$13.79	$13.79	$13.37	$13.45	$11.73	331,820
2019-02-27	$13.85	$13.97	$13.74	$13.79	$12.02	159,786
2019-02-26	$14.17	$14.19	$13.85	$13.85	$12.08	120,228
2019-02-25	$14.18	$14.36	$14.13	$14.22	$12.40	196,127
2019-02-22	$14.18	$14.23	$13.97	$14.09	$12.29	197,571
2019-02-21	$14.17	$14.25	$13.82	$14.09	$12.29	180,634
2019-02-20	$13.98	$14.40	$13.97	$14.17	$12.36	396,786
2019-02-19	$13.90	$14.10	$13.87	$14.01	$12.22	244,255
2019-02-15	$13.70	$14.10	$13.59	$13.95	$12.16	381,620
2019-02-14	$13.64	$13.77	$13.55	$13.58	$11.84	217,173
2019-02-13	$13.59	$13.84	$13.59	$13.67	$11.92	214,369
2019-02-12	$13.54	$13.74	$13.42	$13.72	$11.96	215,111
2019-02-11	$13.41	$13.47	$13.12	$13.45	$11.73	171,003
2019-02-08	$13.32	$13.37	$13.15	$13.35	$11.64	193,911
2019-02-07	$13.74	$13.74	$13.36	$13.40	$11.68	224,263
2019-02-06	$13.37	$14.00	$13.29	$13.77	$12.01	226,791
2019-02-05	$13.62	$14.92	$13.06	$13.30	$11.60	446,183
2019-02-04	$12.90	$13.12	$12.75	$13.10	$11.42	405,175
2019-02-01	$12.92	$13.05	$12.81	$13.02	$11.35	483,664
2019-01-31	$12.74	$12.89	$12.55	$12.78	$11.14	315,377
2019-01-30	$12.73	$12.98	$12.53	$12.78	$11.14	246,799
2019-01-29	$12.47	$12.75	$12.37	$12.60	$10.99	328,687
2019-01-28	$12.34	$12.59	$12.12	$12.44	$10.85	360,497
2019-01-25	$12.36	$12.70	$12.27	$12.43	$10.84	255,214
2019-01-24	$11.88	$12.28	$11.88	$12.19	$10.63	376,873
2019-01-23	$12.22	$12.22	$11.79	$11.88	$10.36	261,743
2019-01-22	$11.84	$12.28	$11.75	$12.15	$10.59	312,783
2019-01-18	$11.70	$12.15	$11.65	$11.97	$10.44	506,694
2019-01-17	$11.53	$11.71	$11.30	$11.60	$10.11	1,675,050
2019-01-16	$11.86	$11.94	$11.53	$11.63	$10.14	625,041
2019-01-15	$11.74	$12.05	$11.66	$11.77	$10.26	192,244
2019-01-14	$11.84	$12.05	$11.62	$11.83	$10.31	277,173
2019-01-11	$11.70	$12.09	$11.53	$11.94	$10.41	391,216
2019-01-10	$11.39	$11.90	$11.38	$11.77	$10.26	457,531
2019-01-09	$11.37	$11.49	$11.18	$11.41	$9.95	340,335
2019-01-08	$11.00	$11.45	$10.99	$11.34	$9.89	502,284
2019-01-07	$10.28	$10.99	$10.27	$10.88	$9.49	385,693
2019-01-04	$9.87	$10.54	$9.73	$10.28	$8.96	483,931
2019-01-03	$10.10	$10.16	$9.70	$9.71	$8.47	336,292
2019-01-02	$9.62	$10.15	$9.29	$10.15	$8.85	588,841
2018-12-31	$10.01	$10.22	$9.37	$9.76	$8.40	645,138
2018-12-28	$10.26	$10.36	$9.96	$10.11	$8.70	497,625
2018-12-27	$9.97	$10.27	$9.79	$10.27	$8.84	658,387
2018-12-26	$9.97	$10.28	$9.86	$10.23	$8.81	620,580
2018-12-24	$9.93	$10.36	$9.86	$9.97	$8.58	189,767
2018-12-21	$10.54	$10.56	$9.88	$9.94	$8.56	1,155,891
2018-12-20	$10.99	$11.10	$10.42	$10.51	$9.05	520,292
2018-12-19	$11.07	$11.50	$10.94	$11.02	$9.49	246,800
2018-12-18	$11.43	$11.65	$11.06	$11.06	$9.52	424,320
2018-12-17	$10.92	$11.67	$10.78	$11.34	$9.76	682,980
2018-12-14	$10.87	$11.37	$10.85	$10.95	$9.43	258,399
2018-12-13	$11.33	$11.33	$10.84	$11.01	$9.48	222,780
2018-12-12	$11.07	$11.55	$11.05	$11.31	$9.74	240,735
2018-12-11	$11.76	$11.94	$10.91	$10.91	$9.39	513,983
2018-12-10	$11.81	$11.97	$11.55	$11.73	$10.10	304,033
2018-12-07	$11.81	$12.00	$11.68	$11.83	$10.18	250,316
2018-12-06	$11.85	$12.13	$11.65	$11.87	$10.22	546,155
2018-12-04	$12.57	$12.70	$12.01	$12.04	$10.37	303,785
2018-12-03	$12.91	$13.09	$12.53	$12.63	$10.87	324,839
2018-11-30	$12.77	$12.96	$12.59	$12.75	$10.98	274,920
2018-11-29	$12.68	$13.11	$12.68	$12.80	$11.02	213,846
2018-11-28	$12.53	$12.84	$12.17	$12.78	$11.00	252,270
2018-11-27	$12.86	$12.95	$12.43	$12.50	$10.76	178,887
2018-11-26	$12.99	$13.20	$12.97	$12.97	$11.17	240,523
2018-11-23	$12.73	$13.11	$12.65	$12.94	$11.14	99,225
2018-11-21	$13.01	$13.02	$12.53	$12.70	$10.93	324,596
2018-11-20	$12.99	$13.34	$12.83	$13.13	$11.30	280,824
2018-11-19	$13.01	$13.29	$12.94	$13.14	$11.31	254,660
2018-11-16	$13.04	$13.25	$12.90	$13.08	$11.26	392,948
2018-11-15	$13.26	$13.39	$13.02	$13.10	$11.28	275,982
2018-11-14	$13.28	$13.58	$13.28	$13.47	$11.60	258,168
2018-11-13	$13.70	$13.81	$13.24	$13.34	$11.48	538,378
2018-11-12	$14.38	$14.38	$13.66	$13.67	$11.77	408,154
2018-11-09	$14.54	$14.63	$14.15	$14.39	$12.39	313,456
2018-11-08	$14.93	$14.99	$14.47	$14.62	$12.59	357,243
2018-11-07	$14.51	$15.52	$14.09	$15.10	$13.00	629,514
2018-11-06	$17.00	$17.44	$14.42	$14.43	$12.42	1,462,260
2018-11-05	$18.53	$18.62	$17.99	$18.47	$15.90	304,620
2018-11-02	$18.31	$18.70	$18.30	$18.57	$15.99	288,364
2018-11-01	$17.99	$18.39	$17.59	$18.29	$15.75	307,787
2018-10-31	$18.08	$18.08	$17.77	$17.90	$15.41	220,488
2018-10-30	$17.35	$17.88	$17.15	$17.87	$15.38	160,486
2018-10-29	$18.00	$18.10	$17.11	$17.31	$14.90	149,542
2018-10-26	$17.77	$18.10	$17.03	$17.74	$15.27	379,695
2018-10-25	$17.44	$18.07	$17.27	$17.95	$15.45	458,515
2018-10-24	$18.24	$18.35	$17.24	$17.28	$14.88	231,069
2018-10-23	$18.24	$18.32	$17.77	$18.28	$15.74	353,644
2018-10-22	$18.55	$18.68	$18.44	$18.50	$15.93	179,197
2018-10-19	$18.40	$18.86	$18.40	$18.53	$15.95	162,217
2018-10-18	$18.55	$18.91	$18.33	$18.41	$15.85	245,160
2018-10-17	$18.68	$19.00	$18.48	$18.67	$16.07	242,990
2018-10-16	$17.99	$18.87	$17.75	$18.79	$16.18	505,647
2018-10-15	$17.43	$18.11	$17.26	$17.94	$15.44	323,803
2018-10-12	$18.36	$18.45	$17.41	$17.49	$15.06	212,570
2018-10-11	$18.50	$18.52	$18.07	$18.13	$15.61	233,046
2018-10-10	$19.16	$19.23	$18.54	$18.56	$15.98	184,830
2018-10-09	$19.42	$19.42	$18.65	$18.66	$16.06	233,874
2018-10-08	$19.43	$19.57	$19.26	$19.53	$16.81	176,278
2018-10-05	$19.68	$19.68	$19.24	$19.43	$16.73	383,701
2018-10-04	$19.61	$19.84	$19.49	$19.64	$16.91	210,208
2018-10-03	$19.27	$19.75	$19.20	$19.69	$16.95	230,792
2018-10-02	$18.93	$19.36	$18.93	$19.24	$16.56	215,616
2018-10-01	$19.17	$19.35	$18.77	$19.14	$16.37	193,651
2018-09-28	$19.03	$19.18	$18.92	$19.11	$16.34	178,868
2018-09-27	$19.52	$19.64	$19.07	$19.10	$16.33	184,331
2018-09-26	$19.65	$19.84	$19.47	$19.50	$16.68	275,660
2018-09-25	$19.82	$19.90	$19.46	$19.70	$16.85	174,195
2018-09-24	$19.91	$20.19	$19.47	$19.76	$16.90	273,522
2018-09-21	$19.84	$20.40	$19.51	$19.92	$17.03	567,099
2018-09-20	$19.47	$19.73	$19.39	$19.73	$16.87	116,443
2018-09-19	$19.35	$19.68	$19.33	$19.41	$16.60	160,629
2018-09-18	$19.33	$19.55	$19.24	$19.40	$16.59	111,287
2018-09-17	$19.65	$19.75	$19.32	$19.40	$16.59	148,695
2018-09-14	$19.44	$19.85	$19.44	$19.63	$16.79	175,330
2018-09-13	$19.28	$19.57	$19.14	$19.42	$16.61	121,473
2018-09-12	$18.95	$19.34	$18.86	$19.25	$16.46	129,525
2018-09-11	$19.00	$19.14	$18.82	$18.98	$16.23	146,427
2018-09-10	$19.14	$19.14	$18.84	$19.03	$16.27	146,174
2018-09-07	$19.12	$19.27	$18.92	$19.06	$16.30	120,314
2018-09-06	$19.26	$19.35	$19.08	$19.15	$16.38	212,169
2018-09-05	$18.94	$19.23	$18.83	$19.18	$16.40	209,965
2018-09-04	$19.15	$19.25	$18.80	$18.99	$16.24	260,592
2018-08-31	$18.97	$19.43	$18.88	$19.23	$16.44	222,722
2018-08-30	$18.76	$19.09	$18.76	$19.04	$16.28	338,463
2018-08-29	$18.83	$19.11	$18.74	$18.82	$16.09	402,099
2018-08-28	$18.59	$19.01	$18.55	$18.77	$16.05	420,002
2018-08-27	$18.59	$19.60	$18.44	$18.54	$15.85	403,746
2018-08-24	$18.61	$18.83	$18.40	$18.44	$15.77	302,332
2018-08-23	$18.91	$19.40	$18.37	$18.48	$15.80	562,133
2018-08-22	$16.80	$19.30	$16.80	$18.98	$16.23	966,895
2018-08-21	$16.43	$16.78	$16.43	$16.66	$14.25	205,995
2018-08-20	$16.50	$16.60	$16.33	$16.42	$14.04	215,470
2018-08-17	$16.41	$16.62	$16.29	$16.50	$14.11	273,698
2018-08-16	$16.00	$16.77	$16.00	$16.45	$14.07	263,045
2018-08-15	$15.47	$15.90	$15.30	$15.88	$13.58	861,149
2018-08-14	$15.62	$15.81	$15.40	$15.53	$13.28	305,775
2018-08-13	$16.16	$16.16	$15.46	$15.61	$13.35	210,197
2018-08-10	$16.37	$16.45	$16.03	$16.10	$13.77	239,429
2018-08-09	$16.43	$16.71	$16.27	$16.40	$14.02	345,053
2018-08-08	$16.66	$16.79	$16.31	$16.50	$14.11	273,249
2018-08-07	$16.82	$17.33	$16.55	$16.69	$14.27	294,121
2018-08-06	$16.82	$17.22	$16.82	$16.98	$14.52	303,849
2018-08-03	$17.07	$17.24	$16.76	$16.94	$14.49	330,084
2018-08-02	$17.33	$17.34	$16.42	$17.09	$14.61	471,313
2018-08-01	$16.36	$18.06	$16.01	$17.69	$15.13	875,164
2018-07-31	$18.63	$18.95	$15.97	$16.37	$14.00	1,226,872
2018-07-30	$20.15	$20.47	$20.06	$20.26	$17.32	212,456
2018-07-27	$20.24	$20.36	$20.14	$20.15	$17.23	159,187
2018-07-26	$20.18	$20.32	$20.02	$20.27	$17.33	194,162
2018-07-25	$20.30	$20.49	$19.96	$20.12	$17.21	108,799
2018-07-24	$20.49	$20.51	$20.30	$20.41	$17.45	124,522
2018-07-23	$20.21	$20.36	$20.10	$20.29	$17.35	124,614
2018-07-20	$20.37	$20.47	$20.24	$20.25	$17.32	108,125
2018-07-19	$20.19	$20.42	$20.09	$20.36	$17.41	165,380
2018-07-18	$20.18	$20.44	$20.15	$20.23	$17.30	117,271
2018-07-17	$19.95	$20.34	$19.95	$20.19	$17.27	81,570
2018-07-16	$19.95	$19.95	$19.73	$19.88	$17.00	135,484
2018-07-13	$19.63	$20.05	$19.63	$19.82	$16.95	88,740
2018-07-12	$19.87	$20.00	$19.66	$19.73	$16.87	90,091
2018-07-11	$19.73	$20.04	$19.73	$19.80	$16.93	114,359
2018-07-10	$20.30	$20.30	$19.79	$19.88	$17.00	151,155
2018-07-09	$20.18	$20.34	$20.06	$20.24	$17.31	153,236
2018-07-06	$19.95	$20.16	$19.77	$20.03	$17.13	102,750
2018-07-05	$19.76	$19.93	$19.46	$19.91	$17.03	159,795
2018-07-03	$19.45	$19.79	$19.36	$19.68	$16.83	78,199
2018-07-02	$19.31	$19.39	$19.08	$19.38	$16.57	119,329
2018-06-29	$19.47	$19.67	$19.42	$19.59	$16.64	129,872
2018-06-28	$19.37	$19.47	$19.15	$19.41	$16.49	101,712
2018-06-27	$19.37	$19.75	$19.18	$19.44	$16.51	169,761
2018-06-26	$19.28	$19.39	$19.15	$19.28	$16.38	225,132
2018-06-25	$19.31	$19.50	$19.10	$19.29	$16.39	180,841
2018-06-22	$19.71	$19.83	$19.20	$19.42	$16.50	311,246
2018-06-21	$19.93	$19.95	$19.48	$19.59	$16.64	285,053
2018-06-20	$18.90	$20.16	$18.68	$19.82	$16.84	721,511
2018-06-19	$18.73	$19.11	$18.29	$18.38	$15.61	353,959
2018-06-18	$18.68	$19.05	$18.66	$18.93	$16.08	252,370
2018-06-15	$18.58	$18.91	$18.42	$18.86	$16.02	506,447
2018-06-14	$18.30	$18.59	$18.30	$18.57	$15.77	170,724
2018-06-13	$18.31	$18.44	$18.10	$18.31	$15.55	151,597
2018-06-12	$18.42	$18.55	$18.21	$18.32	$15.56	68,270
2018-06-11	$18.12	$18.61	$18.11	$18.46	$15.68	268,392
2018-06-08	$18.25	$18.37	$18.12	$18.14	$15.41	90,050
2018-06-07	$18.21	$18.30	$18.15	$18.21	$15.47	77,140
2018-06-06	$18.36	$18.46	$18.03	$18.19	$15.45	211,988
2018-06-05	$18.03	$18.38	$18.03	$18.33	$15.57	137,389
2018-06-04	$17.77	$18.05	$17.54	$18.04	$15.32	218,578
2018-06-01	$17.66	$17.85	$17.57	$17.71	$15.04	152,742
2018-05-31	$17.64	$17.72	$17.49	$17.49	$14.86	145,278
2018-05-30	$17.50	$17.83	$17.50	$17.63	$14.98	108,538
2018-05-29	$17.09	$17.48	$17.00	$17.41	$14.79	131,439
2018-05-25	$17.43	$17.49	$17.11	$17.26	$14.66	224,050
2018-05-24	$17.36	$17.57	$17.23	$17.53	$14.89	107,671
2018-05-23	$17.31	$17.44	$17.26	$17.41	$14.79	79,929
2018-05-22	$17.59	$17.90	$17.42	$17.44	$14.81	257,680
2018-05-21	$17.36	$17.53	$17.27	$17.51	$14.87	185,063
2018-05-18	$17.33	$17.36	$17.19	$17.30	$14.70	120,649
2018-05-17	$16.99	$17.32	$16.99	$17.24	$14.64	214,082
2018-05-16	$16.64	$17.18	$16.64	$17.05	$14.48	302,505
2018-05-15	$16.55	$16.73	$16.48	$16.59	$14.09	104,883
2018-05-14	$16.64	$16.72	$16.50	$16.62	$14.12	188,967
2018-05-11	$16.62	$16.75	$16.52	$16.63	$14.13	66,833
2018-05-10	$16.64	$16.82	$16.56	$16.68	$14.17	99,618
2018-05-09	$16.84	$16.84	$16.44	$16.61	$14.11	116,971
2018-05-08	$16.40	$16.98	$16.40	$16.77	$14.24	157,210
2018-05-07	$16.56	$16.73	$16.44	$16.65	$14.14	150,147
2018-05-04	$16.26	$16.68	$16.26	$16.49	$14.01	155,525
2018-05-03	$16.42	$16.49	$15.84	$16.33	$13.87	364,615
2018-05-02	$16.52	$17.37	$16.43	$16.43	$13.96	285,913
2018-05-01	$20.13	$20.13	$15.76	$16.78	$14.25	856,021
2018-04-30	$21.21	$21.31	$20.88	$20.89	$17.74	103,639
2018-04-27	$21.56	$21.69	$21.20	$21.24	$18.04	69,387
2018-04-26	$21.88	$21.88	$21.26	$21.50	$18.26	90,824
2018-04-25	$21.66	$21.86	$21.43	$21.76	$18.48	103,666
2018-04-24	$22.09	$22.09	$21.47	$21.62	$18.36	114,129
2018-04-23	$22.12	$22.12	$21.74	$21.91	$18.61	73,665
2018-04-20	$22.13	$22.21	$21.88	$22.10	$18.77	105,117
2018-04-19	$22.30	$22.55	$22.22	$22.27	$18.92	184,818
2018-04-18	$22.31	$22.45	$22.21	$22.37	$19.00	121,488
2018-04-17	$21.99	$22.51	$21.99	$22.26	$18.91	125,366
2018-04-16	$21.48	$21.95	$21.39	$21.89	$18.59	140,040
2018-04-13	$21.31	$21.58	$21.17	$21.42	$18.19	90,290
2018-04-12	$21.19	$21.47	$21.14	$21.28	$18.08	67,885
2018-04-11	$21.13	$21.37	$21.03	$21.13	$17.95	91,033
2018-04-10	$21.10	$21.44	$20.97	$21.34	$18.13	171,650
2018-04-09	$21.03	$21.27	$20.75	$20.82	$17.69	161,340
2018-04-06	$20.96	$21.18	$20.68	$20.80	$17.67	204,323
2018-04-05	$20.88	$21.30	$20.76	$21.18	$17.99	97,232
2018-04-04	$20.40	$20.88	$20.05	$20.76	$17.63	236,613
2018-04-03	$20.22	$20.74	$20.12	$20.71	$17.59	139,322
2018-04-02	$20.43	$20.52	$19.96	$20.18	$17.14	118,515
2018-03-29	$20.41	$20.83	$20.41	$20.53	$17.33	268,349
2018-03-28	$20.49	$20.76	$20.07	$20.24	$17.08	248,774
2018-03-27	$20.85	$20.85	$20.32	$20.44	$17.25	114,142
2018-03-26	$20.69	$20.83	$20.42	$20.78	$17.54	218,579
2018-03-23	$21.35	$21.35	$20.41	$20.41	$17.23	155,640
2018-03-22	$21.57	$21.84	$21.32	$21.32	$17.99	223,234
2018-03-21	$21.67	$22.03	$21.65	$21.76	$18.37	80,637
2018-03-20	$21.84	$21.87	$21.55	$21.69	$18.31	98,883
2018-03-19	$21.89	$21.89	$21.46	$21.73	$18.34	117,859
2018-03-16	$21.90	$22.21	$21.33	$21.89	$18.48	378,100
2018-03-15	$22.08	$22.19	$21.77	$21.90	$18.48	105,194
2018-03-14	$22.47	$22.48	$21.97	$22.04	$18.60	174,827
2018-03-13	$22.52	$22.78	$22.25	$22.37	$18.88	128,943
2018-03-12	$22.26	$22.57	$22.10	$22.41	$18.91	210,902
2018-03-09	$21.29	$22.20	$21.05	$22.18	$18.72	830,518
2018-03-08	$21.55	$21.61	$21.06	$21.13	$17.83	117,853
2018-03-07	$20.88	$21.59	$20.88	$21.48	$18.13	111,012
2018-03-06	$20.62	$21.30	$20.57	$21.11	$17.82	160,091
2018-03-05	$20.52	$20.94	$20.45	$20.58	$17.37	112,177
2018-03-02	$20.34	$20.72	$20.21	$20.65	$17.43	129,061
2018-03-01	$20.34	$20.84	$20.26	$20.50	$17.30	176,256
2018-02-28	$20.81	$20.86	$20.41	$20.41	$17.23	139,663
2018-02-27	$20.93	$21.23	$20.72	$20.72	$17.49	97,577
2018-02-26	$20.83	$21.01	$20.75	$20.95	$17.68	100,590
2018-02-23	$20.89	$21.28	$20.64	$20.80	$17.56	112,633
2018-02-22	$20.92	$21.02	$20.71	$20.74	$17.50	72,730
2018-02-21	$20.56	$21.15	$20.56	$20.79	$17.55	114,699
2018-02-20	$20.80	$20.99	$20.48	$20.60	$17.39	114,674
2018-02-16	$20.57	$20.95	$20.57	$20.86	$17.61	102,614
2018-02-15	$20.76	$20.89	$20.29	$20.65	$17.43	262,574
2018-02-14	$19.84	$20.61	$19.84	$20.55	$17.34	336,825
2018-02-13	$19.57	$20.06	$19.45	$20.05	$16.92	260,428
2018-02-12	$20.26	$20.26	$19.62	$19.70	$16.63	217,821
2018-02-09	$19.91	$20.42	$19.65	$20.20	$17.05	216,411
2018-02-08	$20.08	$20.24	$19.70	$19.70	$16.63	160,983
2018-02-07	$21.20	$21.34	$20.12	$20.19	$17.04	173,113
2018-02-06	$21.29	$22.41	$20.73	$21.30	$17.98	357,473
2018-02-05	$22.26	$22.38	$21.58	$21.61	$18.24	186,748
2018-02-02	$22.74	$22.79	$22.33	$22.40	$18.91	107,983
2018-02-01	$23.34	$23.34	$22.58	$22.94	$19.36	121,103
2018-01-31	$23.85	$23.85	$23.35	$23.36	$19.72	163,830
2018-01-30	$23.48	$23.84	$23.42	$23.70	$20.00	133,605
2018-01-29	$23.68	$23.85	$23.49	$23.60	$19.92	121,321
2018-01-26	$23.58	$23.69	$23.29	$23.63	$19.94	119,007
2018-01-25	$23.30	$23.41	$23.03	$23.41	$19.76	115,826
2018-01-24	$23.04	$23.53	$23.01	$23.07	$19.47	144,955
2018-01-23	$22.75	$22.97	$22.59	$22.82	$19.26	71,145
2018-01-22	$23.00	$23.04	$22.43	$22.82	$19.26	138,354
2018-01-19	$22.44	$23.05	$22.44	$23.01	$19.42	117,531
2018-01-18	$23.32	$23.40	$22.47	$22.48	$18.97	173,392
2018-01-17	$23.04	$23.42	$22.83	$23.38	$19.73	207,685
2018-01-16	$23.20	$23.26	$22.70	$22.81	$19.25	282,201
2018-01-12	$23.01	$23.22	$22.56	$23.20	$19.58	177,167
2018-01-11	$22.36	$23.20	$22.25	$23.05	$19.45	131,735
2018-01-10	$21.86	$22.40	$21.70	$22.31	$18.83	152,251
2018-01-09	$22.20	$22.34	$21.92	$21.94	$18.52	185,371
2018-01-08	$21.87	$22.26	$21.77	$22.09	$18.64	85,926
2018-01-05	$21.78	$22.01	$21.70	$21.88	$18.47	105,491
2018-01-04	$22.14	$22.20	$21.77	$21.78	$18.38	149,961
2018-01-03	$21.91	$22.15	$21.74	$22.05	$18.61	201,679
2018-01-02	$21.47	$21.96	$21.42	$21.84	$18.43	241,737
2017-12-29	$21.57	$21.72	$21.31	$21.44	$17.99	136,625
2017-12-28	$21.57	$21.72	$21.42	$21.49	$18.03	71,215
2017-12-27	$21.38	$21.59	$21.34	$21.50	$18.04	87,363
2017-12-26	$21.35	$21.58	$21.29	$21.33	$17.90	101,229
2017-12-22	$21.38	$21.43	$21.23	$21.40	$17.95	124,804
2017-12-21	$21.29	$21.40	$21.09	$21.36	$17.92	141,706
2017-12-20	$21.10	$21.28	$20.81	$21.22	$17.80	128,837
2017-12-19	$20.77	$21.04	$20.45	$20.97	$17.59	184,290
2017-12-18	$20.58	$20.86	$20.54	$20.64	$17.32	67,153
2017-12-15	$19.92	$20.42	$19.92	$20.34	$17.07	455,919
2017-12-14	$20.17	$20.34	$19.83	$19.87	$16.67	121,249
2017-12-13	$19.87	$20.25	$19.81	$20.15	$16.91	95,554
2017-12-12	$19.81	$20.03	$19.80	$19.91	$16.70	114,853
2017-12-11	$19.82	$20.11	$19.74	$19.79	$16.60	83,280
2017-12-08	$20.40	$20.64	$19.85	$19.86	$16.66	118,509
2017-12-07	$20.38	$20.57	$20.20	$20.33	$17.06	99,333
2017-12-06	$20.55	$20.72	$20.34	$20.41	$17.12	95,010
2017-12-05	$20.94	$20.95	$20.55	$20.66	$17.33	92,158
2017-12-04	$20.91	$21.04	$20.67	$20.89	$17.53	106,414
2017-12-01	$20.88	$20.88	$19.95	$20.69	$17.36	102,654
2017-11-30	$20.96	$21.07	$20.64	$20.79	$17.44	160,288
2017-11-29	$20.50	$20.93	$20.41	$20.80	$17.45	134,267
2017-11-28	$20.13	$20.42	$20.07	$20.41	$17.12	74,608
2017-11-27	$20.14	$20.14	$19.80	$20.11	$16.87	123,002
2017-11-24	$20.15	$20.28	$20.04	$20.25	$16.99	53,359
2017-11-22	$20.24	$20.27	$19.99	$20.08	$16.85	128,335
2017-11-21	$20.19	$20.32	$20.07	$20.20	$16.95	158,112
2017-11-20	$19.89	$20.08	$19.84	$20.07	$16.84	60,655
2017-11-17	$19.64	$20.24	$19.64	$19.89	$16.69	128,740
2017-11-16	$19.34	$19.86	$19.30	$19.79	$16.60	238,303
2017-11-15	$19.37	$19.54	$19.22	$19.34	$16.23	122,135
2017-11-14	$19.49	$19.78	$19.36	$19.46	$16.33	181,826
2017-11-13	$19.60	$19.89	$19.56	$19.57	$16.42	80,958
2017-11-10	$19.67	$19.90	$19.63	$19.80	$16.61	100,976
2017-11-09	$19.83	$20.09	$19.66	$19.78	$16.60	113,048
2017-11-08	$20.16	$20.27	$19.68	$19.96	$16.75	114,974
2017-11-07	$20.54	$20.66	$20.11	$20.33	$17.06	123,543
2017-11-06	$20.76	$20.89	$20.56	$20.64	$17.32	144,900
2017-11-03	$20.75	$21.01	$20.51	$20.77	$17.43	154,275
2017-11-02	$20.85	$21.09	$20.68	$20.77	$17.43	217,974
2017-11-01	$21.18	$21.99	$20.70	$20.76	$17.42	186,929
2017-10-31	$19.09	$21.13	$19.05	$20.96	$17.59	390,429
2017-10-30	$18.99	$19.17	$18.85	$19.10	$16.02	102,758
2017-10-27	$18.95	$19.16	$18.61	$19.06	$15.99	59,757
2017-10-26	$18.86	$19.13	$18.86	$18.94	$15.89	91,200
2017-10-25	$18.97	$18.97	$18.54	$18.79	$15.76	77,462
2017-10-24	$18.95	$19.09	$18.83	$18.96	$15.91	86,771
2017-10-23	$19.00	$19.01	$18.63	$18.82	$15.79	85,587
2017-10-20	$19.18	$19.19	$18.98	$19.03	$15.97	90,092
2017-10-19	$18.98	$19.16	$18.83	$18.99	$15.93	79,205
2017-10-18	$19.20	$19.27	$19.04	$19.07	$16.00	131,598
2017-10-17	$19.27	$19.36	$18.98	$19.08	$16.01	68,826
2017-10-16	$19.03	$19.24	$18.88	$19.24	$16.14	119,097
2017-10-13	$19.03	$19.12	$18.87	$18.89	$15.85	129,377
2017-10-12	$18.99	$19.15	$18.88	$18.89	$15.85	118,587
2017-10-11	$19.14	$19.28	$18.89	$19.01	$15.95	119,270
2017-10-10	$18.96	$19.41	$18.84	$19.20	$16.11	233,484
2017-10-09	$19.22	$19.38	$18.82	$18.93	$15.78	160,633
2017-10-06	$19.25	$19.42	$19.05	$19.22	$16.02	136,034
2017-10-05	$19.35	$19.47	$19.19	$19.27	$16.06	97,115
2017-10-04	$19.68	$19.71	$19.26	$19.27	$16.06	114,141
2017-10-03	$19.67	$19.73	$19.28	$19.64	$16.37	145,818
2017-10-02	$19.45	$19.69	$19.31	$19.65	$16.38	138,379
2017-09-29	$19.55	$19.57	$19.35	$19.45	$16.21	179,170
2017-09-28	$19.29	$19.59	$19.27	$19.57	$16.31	168,321
2017-09-27	$18.93	$19.36	$18.93	$19.29	$16.08	205,944
2017-09-26	$18.42	$18.97	$18.42	$18.81	$15.68	160,227
2017-09-25	$18.23	$18.52	$18.10	$18.45	$15.38	192,683
2017-09-22	$18.21	$18.40	$18.00	$18.22	$15.18	185,771
2017-09-21	$18.20	$18.43	$18.16	$18.20	$15.17	114,963
2017-09-20	$18.26	$18.42	$18.16	$18.24	$15.20	114,944
2017-09-19	$18.28	$18.42	$18.04	$18.17	$15.14	144,573
2017-09-18	$18.13	$18.47	$18.06	$18.28	$15.23	131,507
2017-09-15	$18.00	$18.20	$17.85	$18.07	$15.06	461,593
2017-09-14	$17.84	$18.13	$17.84	$17.99	$14.99	217,031
2017-09-13	$17.65	$17.95	$17.64	$17.88	$14.90	115,030
2017-09-12	$17.60	$17.86	$17.50	$17.68	$14.73	79,813
2017-09-11	$17.65	$17.65	$17.42	$17.56	$14.63	67,596
2017-09-08	$17.26	$17.44	$17.18	$17.43	$14.53	68,879
2017-09-07	$17.40	$17.40	$17.10	$17.23	$14.36	84,683
2017-09-06	$17.22	$17.40	$17.05	$17.33	$14.44	89,606
2017-09-05	$17.42	$17.50	$17.00	$17.12	$14.27	126,354
2017-09-01	$17.43	$17.44	$17.21	$17.40	$14.50	79,980
2017-08-31	$16.99	$17.40	$16.79	$17.32	$14.43	143,633
2017-08-30	$16.84	$16.97	$16.70	$16.85	$14.04	116,044
2017-08-29	$16.74	$17.01	$16.65	$16.89	$14.08	144,911
2017-08-28	$16.92	$17.04	$16.75	$16.82	$14.02	149,226
2017-08-25	$16.84	$16.92	$16.75	$16.85	$14.04	122,527
2017-08-24	$16.81	$16.81	$16.57	$16.74	$13.95	143,830
2017-08-23	$16.65	$16.77	$16.53	$16.68	$13.90	133,249
2017-08-22	$16.84	$16.90	$16.68	$16.80	$14.00	109,932
2017-08-21	$16.87	$17.01	$16.69	$16.72	$13.93	144,046
2017-08-18	$16.79	$16.94	$16.64	$16.87	$14.06	277,803
2017-08-17	$17.15	$17.46	$16.95	$16.96	$14.13	169,964
2017-08-16	$17.30	$17.41	$17.03	$17.19	$14.33	188,831
2017-08-15	$17.50	$17.62	$17.16	$17.21	$14.34	205,297
2017-08-14	$16.98	$17.60	$16.98	$17.56	$14.63	175,476
2017-08-11	$17.13	$17.31	$16.66	$17.00	$14.17	280,467
2017-08-10	$17.20	$17.28	$16.92	$17.21	$14.34	177,474
2017-08-09	$17.45	$17.73	$17.07	$17.23	$14.36	210,877
2017-08-08	$17.71	$17.83	$17.45	$17.52	$14.60	165,591
2017-08-07	$17.80	$18.25	$17.51	$17.66	$14.72	311,607
2017-08-04	$17.37	$17.88	$17.33	$17.84	$14.87	179,291
2017-08-03	$17.13	$17.40	$16.94	$17.28	$14.40	228,181
2017-08-02	$17.62	$17.67	$16.93	$17.11	$14.26	362,841
2017-08-01	$19.22	$19.23	$17.75	$17.96	$14.97	708,956
2017-07-31	$20.46	$20.70	$20.28	$20.47	$17.06	111,587
2017-07-28	$20.30	$20.49	$20.07	$20.39	$16.99	109,381
2017-07-27	$20.29	$20.49	$20.01	$20.37	$16.98	107,359
2017-07-26	$20.44	$20.44	$20.16	$20.34	$16.95	113,054
2017-07-25	$20.22	$20.51	$20.17	$20.31	$16.93	84,171
2017-07-24	$20.07	$20.10	$19.87	$20.01	$16.68	79,702
2017-07-21	$20.46	$20.72	$20.04	$20.07	$16.73	130,922
2017-07-20	$20.42	$20.56	$20.18	$20.33	$16.94	79,750
2017-07-19	$20.26	$20.49	$20.22	$20.47	$17.06	104,453
2017-07-18	$20.06	$20.25	$19.72	$20.13	$16.78	104,792
2017-07-17	$19.93	$20.21	$19.78	$20.09	$16.74	96,109
2017-07-14	$19.86	$20.02	$19.75	$19.97	$16.64	107,535
2017-07-13	$19.72	$19.86	$19.48	$19.86	$16.55	105,410
2017-07-12	$19.74	$19.84	$19.56	$19.62	$16.35	106,195
2017-07-11	$19.48	$19.60	$19.26	$19.49	$16.24	164,607
2017-07-10	$19.27	$19.83	$19.24	$19.42	$16.18	138,725
2017-07-07	$19.39	$19.39	$19.07	$19.33	$16.11	168,117
2017-07-06	$19.26	$19.45	$19.08	$19.25	$16.04	145,182
2017-07-05	$19.69	$19.72	$19.28	$19.51	$16.26	131,910
2017-07-03	$19.66	$19.90	$19.60	$19.75	$16.46	64,214
2017-06-30	$19.70	$19.70	$19.40	$19.54	$16.28	128,047
2017-06-29	$19.85	$19.96	$19.31	$19.61	$16.34	123,671
2017-06-28	$19.22	$19.95	$19.04	$19.89	$16.47	185,724
2017-06-27	$19.30	$19.30	$18.83	$18.99	$15.72	176,348
2017-06-26	$19.33	$19.52	$19.14	$19.24	$15.93	134,729
2017-06-23	$19.04	$19.46	$18.82	$19.40	$16.06	546,927
2017-06-22	$19.10	$19.33	$18.85	$19.07	$15.79	261,690
2017-06-21	$19.36	$19.43	$19.02	$19.06	$15.78	165,554
2017-06-20	$19.52	$19.60	$19.08	$19.23	$15.92	185,950
2017-06-19	$19.49	$19.68	$19.32	$19.59	$16.22	197,328
2017-06-16	$19.00	$19.43	$19.00	$19.42	$16.08	343,197
2017-06-15	$18.92	$19.44	$18.92	$19.34	$16.01	228,810
2017-06-14	$19.27	$19.27	$18.92	$19.19	$15.89	756,668
2017-06-13	$19.05	$19.42	$18.80	$19.21	$15.90	379,995
2017-06-12	$19.08	$19.47	$18.83	$19.02	$15.75	115,321
2017-06-09	$18.87	$19.20	$18.61	$19.09	$15.80	107,692
2017-06-08	$18.66	$18.94	$18.39	$18.70	$15.48	149,347
2017-06-07	$18.64	$18.80	$18.57	$18.64	$15.43	137,628
2017-06-06	$18.27	$18.65	$18.16	$18.63	$15.42	81,247
2017-06-05	$19.15	$19.15	$18.42	$18.49	$15.31	93,834
2017-06-02	$18.97	$19.36	$18.91	$19.19	$15.89	192,408
2017-06-01	$18.36	$18.95	$18.33	$18.88	$15.63	163,963
2017-05-31	$18.64	$18.64	$18.24	$18.33	$15.17	172,425
2017-05-30	$18.31	$18.68	$18.14	$18.55	$15.36	127,403
2017-05-26	$18.33	$18.44	$18.14	$18.30	$15.15	143,404
2017-05-25	$18.51	$18.70	$18.22	$18.33	$15.17	141,160
2017-05-24	$18.43	$18.57	$18.20	$18.41	$15.24	186,121
2017-05-23	$18.22	$18.50	$18.00	$18.35	$15.19	123,726
2017-05-22	$18.17	$18.26	$17.90	$18.11	$14.99	128,371
2017-05-19	$18.14	$18.30	$18.03	$18.05	$14.94	109,904
2017-05-18	$18.30	$18.43	$17.94	$18.14	$15.02	191,585
2017-05-17	$18.90	$19.02	$18.34	$18.35	$15.19	188,477
2017-05-16	$19.13	$19.26	$18.86	$19.25	$15.94	178,635
2017-05-15	$18.80	$19.15	$18.66	$19.10	$15.81	206,714
2017-05-12	$18.56	$18.73	$18.30	$18.65	$15.44	295,362
2017-05-11	$18.34	$18.74	$18.00	$18.67	$15.46	248,386
2017-05-10	$18.51	$18.52	$18.32	$18.42	$15.25	306,530
2017-05-09	$18.91	$19.04	$18.50	$18.59	$15.39	233,637
2017-05-08	$19.05	$19.12	$18.71	$18.99	$15.72	312,328
2017-05-05	$19.23	$19.86	$18.77	$19.05	$15.77	386,478
2017-05-04	$19.11	$19.29	$18.27	$18.39	$15.22	252,637
2017-05-03	$20.80	$20.80	$18.96	$18.97	$15.70	363,262
2017-05-02	$21.66	$22.31	$20.98	$21.15	$17.51	161,245
2017-05-01	$21.71	$21.95	$21.42	$21.90	$18.13	183,421
2017-04-28	$22.11	$22.11	$21.46	$21.51	$17.81	126,918
2017-04-27	$22.39	$22.42	$21.88	$22.08	$18.28	114,081
2017-04-26	$21.51	$22.53	$21.49	$22.21	$18.39	222,624
2017-04-25	$20.98	$21.52	$20.97	$21.52	$17.82	136,381
2017-04-24	$20.74	$21.05	$20.74	$20.79	$17.21	145,550
2017-04-21	$20.52	$20.62	$20.36	$20.57	$17.03	195,633
2017-04-20	$20.62	$20.75	$20.36	$20.50	$16.97	230,016
2017-04-19	$20.66	$20.84	$20.31	$20.39	$16.88	160,249
2017-04-18	$20.36	$20.56	$19.90	$20.51	$16.98	114,974
2017-04-17	$20.20	$20.37	$20.04	$20.36	$16.86	120,489
2017-04-13	$20.45	$20.50	$19.91	$20.02	$16.57	88,023
2017-04-12	$21.76	$21.76	$20.30	$20.38	$16.87	185,762
2017-04-11	$21.34	$21.72	$21.10	$21.59	$17.87	365,899
2017-04-10	$21.08	$21.46	$20.91	$21.32	$17.65	252,627
2017-04-07	$21.12	$21.30	$21.07	$21.14	$17.50	177,853
2017-04-06	$20.75	$21.13	$20.69	$21.11	$17.48	118,764
2017-04-05	$20.89	$21.15	$20.70	$20.74	$17.17	194,366
2017-04-04	$20.84	$21.20	$20.79	$20.87	$17.28	154,065
2017-04-03	$21.71	$21.85	$20.89	$20.93	$17.33	242,656
2017-03-31	$21.38	$21.88	$21.23	$21.74	$18.00	291,718
2017-03-30	$20.96	$21.45	$20.96	$21.42	$17.73	201,962
2017-03-29	$21.20	$21.30	$20.91	$21.04	$17.31	170,361
2017-03-28	$21.29	$21.32	$21.06	$21.28	$17.51	169,338
2017-03-27	$21.22	$21.43	$21.08	$21.38	$17.59	179,886
2017-03-24	$21.89	$21.92	$21.18	$21.47	$17.67	131,694
2017-03-23	$21.37	$21.87	$21.09	$21.86	$17.99	132,589
2017-03-22	$21.40	$21.60	$21.23	$21.41	$17.62	141,259
2017-03-21	$22.07	$22.17	$21.44	$21.52	$17.71	114,808
2017-03-20	$22.14	$22.14	$21.86	$22.00	$18.10	98,412
2017-03-17	$21.84	$22.11	$21.71	$22.07	$18.16	309,530
2017-03-16	$21.77	$21.96	$21.68	$21.82	$17.96	86,845
2017-03-15	$21.32	$21.81	$21.20	$21.73	$17.88	125,700
2017-03-14	$21.03	$21.34	$20.98	$21.18	$17.43	92,631
2017-03-13	$20.95	$21.37	$20.73	$21.21	$17.45	91,103
2017-03-10	$21.03	$21.20	$20.80	$20.94	$17.23	131,758
2017-03-09	$21.35	$21.41	$20.80	$20.86	$17.17	86,030
2017-03-08	$21.47	$21.63	$21.33	$21.34	$17.56	104,424
2017-03-07	$21.67	$21.67	$21.29	$21.31	$17.54	87,498
2017-03-06	$22.02	$22.11	$21.64	$21.71	$17.86	87,088
2017-03-03	$22.24	$22.48	$22.06	$22.23	$18.29	131,175
2017-03-02	$22.40	$22.63	$22.27	$22.29	$18.34	94,149
2017-03-01	$22.50	$22.71	$21.92	$22.33	$18.37	249,628
2017-02-28	$22.63	$22.69	$22.05	$22.10	$18.19	141,535
2017-02-27	$22.75	$22.96	$22.61	$22.78	$18.75	133,741
2017-02-24	$22.60	$23.12	$22.60	$22.78	$18.75	109,793
2017-02-23	$23.02	$23.28	$22.60	$23.02	$18.94	124,359
2017-02-22	$23.11	$23.29	$22.85	$22.90	$18.84	147,092
2017-02-21	$23.60	$23.86	$23.30	$23.34	$19.21	158,936
2017-02-17	$23.86	$24.11	$23.33	$23.46	$19.30	115,320
2017-02-16	$23.97	$24.02	$23.45	$23.84	$19.62	134,221
2017-02-15	$23.78	$24.20	$23.72	$24.02	$19.77	132,072
2017-02-14	$23.51	$23.82	$23.27	$23.78	$19.57	213,971
2017-02-13	$24.00	$24.17	$23.68	$23.75	$19.54	151,199
2017-02-10	$23.50	$23.95	$23.16	$23.92	$19.68	129,719
2017-02-09	$23.47	$23.51	$23.07	$23.38	$19.24	112,807
2017-02-08	$23.70	$23.70	$23.08	$23.37	$19.23	296,982
2017-02-07	$25.10	$25.59	$23.73	$23.75	$19.54	186,529
2017-02-06	$23.89	$24.49	$23.89	$24.42	$20.09	161,442
2017-02-03	$24.35	$24.35	$23.92	$24.03	$19.77	220,193
2017-02-02	$24.45	$24.45	$23.71	$24.05	$19.79	118,066
2017-02-01	$24.68	$25.05	$24.28	$24.49	$20.15	128,196
2017-01-31	$24.05	$24.58	$23.98	$24.41	$20.09	150,233
2017-01-30	$24.65	$24.65	$24.04	$24.04	$19.78	112,714
2017-01-27	$24.47	$25.00	$24.27	$24.94	$20.52	113,586
2017-01-26	$24.94	$24.94	$24.29	$24.36	$20.05	127,614
2017-01-25	$24.82	$25.19	$24.63	$25.05	$20.61	159,909
2017-01-24	$24.19	$24.71	$24.06	$24.60	$20.24	206,113
2017-01-23	$23.18	$24.05	$23.05	$24.05	$19.79	187,506
2017-01-20	$23.93	$24.17	$23.07	$23.17	$19.07	253,092
2017-01-19	$22.96	$23.84	$22.96	$23.60	$19.42	362,384
2017-01-18	$23.01	$23.15	$22.58	$22.79	$18.75	215,786
2017-01-17	$23.44	$23.45	$22.77	$22.92	$18.86	255,159
2017-01-13	$23.50	$23.96	$23.50	$23.70	$19.50	146,951
2017-01-12	$24.41	$24.41	$23.29	$23.60	$19.42	161,759
2017-01-11	$24.39	$24.55	$24.00	$24.39	$20.07	234,853
2017-01-10	$23.79	$24.44	$23.73	$24.42	$20.09	277,527
2017-01-09	$24.24	$24.24	$23.82	$23.83	$19.61	221,111
2017-01-06	$24.29	$24.71	$24.11	$24.33	$20.02	128,577
2017-01-05	$24.54	$24.64	$24.06	$24.25	$19.95	121,884
2017-01-04	$24.43	$24.60	$24.22	$24.44	$20.11	188,038
2017-01-03	$24.25	$24.51	$23.94	$24.31	$20.00	143,867
2016-12-30	$24.25	$24.25	$23.66	$23.89	$19.66	116,865
2016-12-29	$24.39	$24.50	$23.92	$24.11	$19.84	96,490
2016-12-28	$25.11	$25.28	$24.15	$24.27	$19.87	96,801
2016-12-27	$24.75	$25.49	$24.55	$24.97	$20.44	123,764
2016-12-23	$24.45	$24.79	$24.45	$24.53	$20.08	93,475
2016-12-22	$24.49	$24.68	$24.30	$24.52	$20.07	110,549
2016-12-21	$24.77	$24.80	$24.46	$24.46	$20.02	120,442
2016-12-20	$24.73	$25.31	$24.70	$24.86	$20.35	203,380
2016-12-19	$24.14	$24.60	$24.08	$24.54	$20.09	143,940
2016-12-16	$24.06	$24.41	$23.95	$24.13	$19.75	561,921
2016-12-15	$23.20	$23.98	$23.10	$23.92	$19.58	178,817
2016-12-14	$23.08	$23.40	$22.99	$23.24	$19.03	105,792
2016-12-13	$23.74	$23.98	$22.95	$23.19	$18.98	128,922
2016-12-12	$23.31	$23.69	$23.17	$23.52	$19.25	295,176
2016-12-09	$23.33	$23.43	$23.04	$23.27	$19.05	195,274
2016-12-08	$22.86	$23.22	$22.75	$23.22	$19.01	215,932
2016-12-07	$23.54	$23.90	$22.70	$22.83	$18.69	229,511
2016-12-06	$23.75	$24.46	$23.50	$24.29	$19.88	151,854
2016-12-05	$23.02	$23.64	$23.02	$23.62	$19.34	129,075
2016-12-02	$22.82	$22.95	$22.58	$22.76	$18.63	108,110
2016-12-01	$23.07	$23.44	$22.62	$22.89	$18.74	178,294
2016-11-30	$23.76	$23.76	$22.76	$22.97	$18.80	129,337
2016-11-29	$23.64	$23.68	$23.18	$23.68	$19.39	218,535
2016-11-28	$23.53	$23.68	$23.12	$23.52	$19.25	125,853
2016-11-25	$23.56	$23.63	$23.34	$23.54	$19.27	52,403
2016-11-23	$23.71	$23.90	$23.33	$23.58	$19.30	129,810
2016-11-22	$23.02	$23.64	$22.87	$23.64	$19.35	133,566
2016-11-21	$22.78	$22.85	$22.44	$22.85	$18.71	123,564
2016-11-18	$22.99	$22.99	$22.45	$22.78	$18.65	217,219
2016-11-17	$22.74	$23.03	$22.67	$22.83	$18.69	115,625
2016-11-16	$22.60	$22.78	$22.44	$22.75	$18.62	148,461
2016-11-15	$22.19	$22.62	$22.15	$22.60	$18.50	200,379
2016-11-14	$21.84	$22.55	$21.63	$22.43	$18.36	285,655
2016-11-11	$20.55	$21.52	$20.36	$21.44	$17.55	248,756
2016-11-10	$19.80	$20.62	$19.54	$20.47	$16.76	212,418
2016-11-09	$18.29	$19.59	$18.28	$19.48	$15.95	163,142
2016-11-08	$18.31	$18.84	$18.26	$18.52	$15.16	127,118
2016-11-07	$18.40	$18.68	$18.25	$18.35	$15.02	175,396
2016-11-04	$18.68	$18.85	$18.24	$18.25	$14.94	172,981
2016-11-03	$18.26	$18.86	$18.19	$18.70	$15.31	285,936
2016-11-02	$18.44	$18.92	$17.90	$18.26	$14.95	620,670
2016-11-01	$20.15	$20.67	$17.50	$18.00	$14.74	834,594
2016-10-31	$21.73	$22.22	$21.53	$22.22	$18.19	206,330
2016-10-28	$21.41	$21.70	$21.41	$21.65	$17.72	105,162
2016-10-27	$21.58	$21.58	$21.20	$21.47	$17.58	82,247
2016-10-26	$21.60	$21.81	$21.39	$21.58	$17.67	122,796
2016-10-25	$21.79	$21.85	$21.43	$21.60	$17.68	81,931
2016-10-24	$21.72	$22.01	$21.46	$21.73	$17.79	95,715
2016-10-21	$21.56	$21.70	$21.43	$21.52	$17.62	88,819
2016-10-20	$22.33	$22.33	$21.66	$21.80	$17.85	128,353
2016-10-19	$21.77	$22.44	$21.57	$22.43	$18.36	212,273
2016-10-18	$22.00	$22.02	$21.65	$21.75	$17.81	110,060
2016-10-17	$21.52	$22.08	$21.50	$21.81	$17.85	204,573
2016-10-14	$21.25	$21.55	$21.25	$21.37	$17.49	150,329
2016-10-13	$21.08	$21.28	$20.90	$21.08	$17.26	173,841
2016-10-12	$20.91	$21.43	$20.91	$21.31	$17.45	155,186
2016-10-11	$21.19	$21.25	$20.75	$20.89	$17.10	121,444
2016-10-10	$21.21	$21.41	$21.04	$21.23	$17.38	257,077
2016-10-07	$21.53	$21.59	$20.94	$21.02	$17.21	201,649
2016-10-06	$21.00	$21.55	$21.00	$21.47	$17.58	161,060
2016-10-05	$21.06	$21.18	$20.92	$21.04	$17.22	239,614
2016-10-04	$21.33	$21.53	$20.85	$20.87	$17.08	151,064
2016-10-03	$21.75	$21.75	$21.22	$21.24	$17.39	173,938
2016-09-30	$21.75	$21.88	$21.50	$21.68	$17.75	129,065
2016-09-29	$22.01	$22.01	$21.54	$21.55	$17.64	97,396
2016-09-28	$22.07	$22.27	$21.89	$22.04	$17.94	139,936
2016-09-27	$21.91	$22.23	$21.71	$21.98	$17.89	207,654
2016-09-26	$22.31	$22.40	$21.99	$22.02	$17.92	106,628
2016-09-23	$22.31	$22.56	$22.29	$22.31	$18.16	94,786
2016-09-22	$22.56	$22.78	$22.30	$22.43	$18.26	227,276
2016-09-21	$22.19	$22.51	$22.08	$22.35	$18.19	204,473
2016-09-20	$22.16	$22.22	$21.98	$22.05	$17.95	118,641
2016-09-19	$22.04	$22.20	$21.85	$22.05	$17.95	72,451
2016-09-16	$21.67	$22.00	$21.56	$21.88	$17.81	232,849
2016-09-15	$21.79	$21.95	$21.68	$21.71	$17.67	66,781
2016-09-14	$21.83	$21.93	$21.61	$21.72	$17.68	85,128
2016-09-13	$22.34	$22.45	$21.59	$21.76	$17.71	118,614
2016-09-12	$22.47	$22.66	$22.21	$22.47	$18.29	125,384
2016-09-09	$23.03	$23.05	$22.53	$22.55	$18.35	157,776
2016-09-08	$23.25	$23.43	$23.13	$23.39	$19.04	110,454
2016-09-07	$22.64	$23.30	$22.60	$23.28	$18.95	131,135
2016-09-06	$22.58	$22.68	$22.25	$22.68	$18.46	75,386
2016-09-02	$22.40	$22.47	$22.12	$22.47	$18.29	106,097
2016-09-01	$22.15	$22.29	$21.97	$22.22	$18.09	147,817
2016-08-31	$22.46	$22.46	$21.95	$22.17	$18.04	104,964
2016-08-30	$22.16	$22.48	$22.16	$22.44	$18.26	79,831
2016-08-29	$22.04	$22.31	$21.95	$22.18	$18.05	69,781
2016-08-26	$22.19	$22.44	$21.95	$22.06	$17.95	71,167
2016-08-25	$21.60	$22.19	$21.50	$22.08	$17.97	121,436
2016-08-24	$21.77	$21.88	$21.46	$21.70	$17.66	106,178
2016-08-23	$21.45	$21.81	$21.45	$21.79	$17.74	129,330
2016-08-22	$21.16	$21.60	$20.95	$21.40	$17.42	135,812
2016-08-19	$21.34	$21.34	$21.10	$21.27	$17.31	112,053
2016-08-18	$21.06	$21.40	$20.94	$21.40	$17.42	165,002
2016-08-17	$20.95	$21.17	$20.88	$20.95	$17.05	90,399
2016-08-16	$21.14	$21.35	$21.01	$21.02	$17.11	67,991
2016-08-15	$21.14	$21.43	$21.02	$21.13	$17.20	71,979
2016-08-12	$21.35	$21.44	$20.70	$21.04	$17.12	75,317
2016-08-11	$21.32	$21.55	$21.18	$21.46	$17.47	70,013
2016-08-10	$21.22	$21.29	$20.94	$21.28	$17.32	70,069
2016-08-09	$21.39	$21.55	$21.05	$21.11	$17.18	68,241
2016-08-08	$21.37	$21.44	$21.14	$21.43	$17.44	65,980
2016-08-05	$21.62	$21.98	$21.33	$21.34	$17.37	142,717
2016-08-04	$21.20	$21.48	$21.19	$21.44	$17.45	164,070
2016-08-03	$21.31	$21.52	$20.95	$21.20	$17.25	116,473
2016-08-02	$21.37	$22.66	$21.05	$21.27	$17.31	276,465
2016-08-01	$20.66	$21.02	$20.58	$20.88	$16.99	102,201
2016-07-29	$21.04	$21.04	$20.61	$20.66	$16.82	282,520
2016-07-28	$21.29	$21.29	$20.74	$21.01	$17.10	108,107
2016-07-27	$20.78	$21.33	$20.78	$21.28	$17.32	104,076
2016-07-26	$20.03	$20.69	$19.97	$20.69	$16.84	87,048
2016-07-25	$20.12	$20.28	$20.00	$20.03	$16.30	120,525
2016-07-22	$20.39	$20.62	$19.96	$20.20	$16.44	84,324
2016-07-21	$20.32	$20.64	$20.32	$20.41	$16.61	168,809
2016-07-20	$20.80	$20.80	$20.36	$20.36	$16.57	102,793
2016-07-19	$21.09	$21.34	$20.80	$20.80	$16.93	83,979
2016-07-18	$21.24	$21.25	$20.96	$21.12	$17.19	101,186
2016-07-15	$21.18	$21.47	$20.99	$21.26	$17.30	143,006
2016-07-14	$21.20	$21.34	$20.93	$20.98	$17.08	123,655
2016-07-13	$21.14	$21.25	$20.80	$20.92	$17.03	159,940
2016-07-12	$20.31	$21.16	$20.30	$21.01	$17.10	125,657
2016-07-11	$20.09	$20.14	$19.90	$20.03	$16.30	181,490
2016-07-08	$19.56	$19.94	$19.49	$19.91	$16.20	93,337
2016-07-07	$19.50	$19.75	$19.31	$19.33	$15.73	174,568
2016-07-06	$19.26	$19.50	$19.20	$19.43	$15.81	130,653
2016-07-05	$19.71	$19.77	$19.16	$19.29	$15.70	130,346
2016-07-01	$19.53	$19.84	$19.42	$19.80	$16.12	126,711
2016-06-30	$18.98	$19.56	$18.94	$19.56	$15.92	461,773
2016-06-29	$18.65	$18.99	$18.59	$18.90	$15.38	216,787
2016-06-28	$19.04	$19.20	$18.50	$18.53	$14.98	148,122
2016-06-27	$19.36	$19.42	$18.71	$18.88	$15.27	203,370
2016-06-24	$20.19	$20.38	$19.55	$19.66	$15.90	309,094
2016-06-23	$20.77	$21.17	$20.76	$21.14	$17.09	93,479
2016-06-22	$20.60	$20.65	$20.37	$20.45	$16.54	117,421
2016-06-21	$21.29	$21.34	$20.46	$20.53	$16.60	142,522
2016-06-20	$20.76	$21.38	$20.71	$21.16	$17.11	161,126
2016-06-17	$20.47	$20.58	$20.07	$20.54	$16.61	326,115
2016-06-16	$20.15	$20.43	$19.84	$20.41	$16.50	112,240
2016-06-15	$20.48	$20.78	$20.25	$20.26	$16.38	131,604
2016-06-14	$20.47	$20.69	$20.37	$20.58	$16.64	94,270
2016-06-13	$21.12	$21.56	$20.48	$20.52	$16.59	81,178
2016-06-10	$21.31	$21.62	$21.04	$21.23	$17.17	168,085
2016-06-09	$21.88	$21.88	$21.25	$21.55	$17.42	171,589
2016-06-08	$21.55	$22.00	$21.43	$21.92	$17.72	145,104
2016-06-07	$21.18	$21.55	$21.05	$21.49	$17.38	82,728
2016-06-06	$20.79	$21.39	$20.72	$21.24	$17.17	116,371
2016-06-03	$20.77	$20.97	$20.59	$20.82	$16.83	148,824
2016-06-02	$20.81	$20.92	$20.61	$20.84	$16.85	82,307
2016-06-01	$20.44	$20.86	$20.40	$20.85	$16.86	148,352
2016-05-31	$20.37	$20.57	$20.27	$20.50	$16.58	173,330
2016-05-27	$20.26	$20.37	$20.12	$20.32	$16.43	113,413
2016-05-26	$20.17	$20.39	$20.00	$20.16	$16.30	70,412
2016-05-25	$20.03	$20.31	$20.03	$20.19	$16.32	102,780
2016-05-24	$19.56	$20.26	$19.56	$20.04	$16.20	238,388
2016-05-23	$19.71	$19.95	$19.37	$19.39	$15.68	174,722
2016-05-20	$19.52	$19.66	$19.34	$19.63	$15.87	218,153
2016-05-19	$19.30	$19.52	$18.81	$19.46	$15.73	245,610
2016-05-18	$19.50	$19.87	$19.33	$19.45	$15.73	214,580
2016-05-17	$19.62	$19.95	$19.35	$19.53	$15.79	261,158
2016-05-16	$19.58	$20.05	$19.38	$19.72	$15.94	202,193
2016-05-13	$19.22	$19.59	$18.99	$19.52	$15.78	194,382
2016-05-12	$19.62	$19.77	$19.06	$19.25	$15.56	174,584
2016-05-11	$19.21	$19.51	$19.14	$19.35	$15.65	140,459
2016-05-10	$19.90	$19.90	$19.11	$19.34	$15.64	277,593
2016-05-09	$19.53	$20.02	$19.33	$19.85	$16.05	149,819
2016-05-06	$19.63	$20.02	$19.41	$19.55	$15.81	328,797
2016-05-05	$20.44	$20.61	$19.65	$19.68	$15.91	205,595
2016-05-04	$19.88	$21.06	$19.88	$20.43	$16.52	334,923
2016-05-03	$21.68	$21.90	$19.20	$19.93	$16.11	531,364
2016-05-02	$23.14	$23.65	$22.93	$23.41	$18.93	235,319
2016-04-29	$22.87	$23.35	$22.72	$22.93	$18.54	282,654
2016-04-28	$23.33	$23.44	$22.87	$23.01	$18.61	177,484
2016-04-27	$23.51	$23.81	$23.12	$23.37	$18.90	224,056
2016-04-26	$22.74	$23.60	$22.74	$23.54	$19.03	202,887
2016-04-25	$22.54	$22.82	$21.81	$22.62	$18.29	266,567
2016-04-22	$22.11	$22.64	$22.11	$22.64	$18.31	132,776
2016-04-21	$22.35	$22.89	$22.09	$22.17	$17.93	150,442
2016-04-20	$22.03	$22.45	$21.89	$22.19	$17.94	139,174
2016-04-19	$21.92	$22.20	$21.75	$21.87	$17.68	74,995
2016-04-18	$21.57	$21.96	$21.49	$21.85	$17.67	119,497
2016-04-15	$21.31	$21.89	$21.31	$21.68	$17.53	140,474
2016-04-14	$21.24	$21.58	$20.99	$21.36	$17.27	132,115
2016-04-13	$20.60	$21.30	$20.60	$21.21	$17.15	118,494
2016-04-12	$20.18	$20.54	$20.00	$20.45	$16.54	95,111
2016-04-11	$20.10	$20.59	$20.02	$20.15	$16.29	111,058
2016-04-08	$19.91	$20.30	$19.74	$20.01	$16.18	140,406
2016-04-07	$20.05	$20.05	$19.59	$19.70	$15.93	397,201
2016-04-06	$20.09	$20.27	$19.71	$20.22	$16.35	132,210
2016-04-05	$20.36	$20.36	$20.00	$20.01	$16.18	170,079
2016-04-04	$20.93	$20.96	$20.45	$20.48	$16.56	148,967
2016-04-01	$20.58	$20.95	$20.37	$20.94	$16.93	143,000
2016-03-31	$20.62	$20.93	$20.57	$20.73	$16.76	204,341
2016-03-30	$20.79	$20.84	$20.30	$20.66	$16.70	187,467
2016-03-29	$19.68	$20.94	$19.58	$20.83	$16.74	227,583
2016-03-28	$19.62	$19.80	$19.45	$19.72	$15.85	170,973
2016-03-24	$19.51	$19.65	$19.29	$19.56	$15.72	196,822
2016-03-23	$19.40	$20.03	$19.24	$19.57	$15.73	250,851
2016-03-22	$19.36	$19.56	$19.12	$19.45	$15.63	171,576
2016-03-21	$19.25	$19.69	$19.25	$19.38	$15.58	447,116
2016-03-18	$19.48	$19.56	$19.19	$19.32	$15.53	393,139
2016-03-17	$18.74	$19.50	$18.40	$19.36	$15.56	235,818
2016-03-16	$18.55	$18.91	$18.55	$18.79	$15.10	157,967
2016-03-15	$19.15	$19.15	$18.48	$18.61	$14.96	135,227
2016-03-14	$19.40	$19.45	$19.03	$19.15	$15.39	96,158
2016-03-11	$19.15	$19.45	$18.88	$19.44	$15.62	132,967
2016-03-10	$19.15	$19.35	$18.67	$18.98	$15.25	105,393
2016-03-09	$19.04	$19.35	$19.01	$19.13	$15.37	101,036
2016-03-08	$19.55	$19.69	$18.75	$18.93	$15.21	157,966
2016-03-07	$18.76	$19.67	$18.76	$19.66	$15.80	180,711
2016-03-04	$18.42	$19.00	$18.42	$18.80	$15.11	181,404
2016-03-03	$18.31	$18.55	$18.26	$18.47	$14.84	124,169
2016-03-02	$18.16	$18.30	$17.88	$18.29	$14.70	203,023
2016-03-01	$18.39	$18.63	$18.00	$18.20	$14.63	254,719
2016-02-29	$17.74	$18.46	$17.64	$18.37	$14.76	377,936
2016-02-26	$17.44	$17.80	$17.33	$17.69	$14.22	246,623
2016-02-25	$17.10	$17.30	$16.86	$17.27	$13.88	249,224
2016-02-24	$17.13	$17.39	$16.83	$17.09	$13.74	182,697
2016-02-23	$17.28	$17.49	$16.80	$17.34	$13.94	507,623
2016-02-22	$17.45	$17.65	$17.25	$17.35	$13.94	258,227
2016-02-19	$17.38	$17.59	$17.06	$17.22	$13.84	394,646
2016-02-18	$17.56	$17.57	$16.96	$17.43	$14.01	253,502
2016-02-17	$17.34	$17.83	$17.34	$17.59	$14.14	332,206
2016-02-16	$17.42	$17.42	$16.90	$17.29	$13.90	267,359
2016-02-12	$16.82	$17.48	$16.82	$17.01	$13.67	354,536
2016-02-11	$16.46	$17.02	$16.46	$16.68	$13.41	420,976
2016-02-10	$17.31	$17.67	$16.72	$16.74	$13.45	369,720
2016-02-09	$16.23	$18.36	$16.07	$17.53	$14.09	465,339
2016-02-08	$14.30	$15.34	$14.15	$15.23	$12.24	362,666
2016-02-05	$14.80	$14.89	$14.37	$14.41	$11.58	204,218
2016-02-04	$14.50	$14.93	$14.50	$14.81	$11.90	217,311
2016-02-03	$14.43	$14.60	$14.17	$14.48	$11.64	146,270
2016-02-02	$14.58	$14.72	$14.22	$14.27	$11.47	209,139
2016-02-01	$14.72	$14.96	$14.56	$14.70	$11.81	312,293
2016-01-29	$14.44	$14.94	$14.44	$14.76	$11.86	420,918
2016-01-28	$14.56	$14.72	$14.26	$14.38	$11.56	147,496
2016-01-27	$14.79	$14.83	$14.44	$14.48	$11.64	186,526
2016-01-26	$14.32	$15.10	$14.32	$14.93	$12.00	287,356
2016-01-25	$15.46	$15.46	$14.09	$14.30	$11.49	178,763
2016-01-22	$15.85	$16.21	$15.56	$15.60	$12.54	248,233
2016-01-21	$15.98	$16.29	$15.59	$15.62	$12.55	195,185
2016-01-20	$15.39	$16.20	$14.99	$16.01	$12.87	203,706
2016-01-19	$16.22	$16.22	$15.41	$15.66	$12.59	174,274
2016-01-15	$15.70	$16.09	$15.51	$16.09	$12.93	199,978
2016-01-14	$15.79	$16.30	$15.59	$16.15	$12.98	170,194
2016-01-13	$16.22	$16.35	$15.29	$15.66	$12.59	299,561
2016-01-12	$16.81	$16.81	$15.76	$16.15	$12.98	278,161
2016-01-11	$17.22	$17.49	$16.48	$16.66	$13.39	201,323
2016-01-08	$18.02	$18.02	$17.22	$17.31	$13.91	243,311
2016-01-07	$18.58	$18.62	$17.79	$17.94	$14.42	364,926
2016-01-06	$18.57	$18.97	$18.53	$18.86	$15.16	267,992
2016-01-05	$18.47	$18.95	$18.27	$18.87	$15.17	205,577
2016-01-04	$18.10	$18.53	$17.83	$18.38	$14.77	193,610
2015-12-31	$18.86	$18.97	$18.31	$18.44	$14.82	138,073
2015-12-30	$19.11	$19.22	$18.80	$18.89	$15.18	98,910
2015-12-29	$18.83	$19.33	$18.73	$19.30	$15.41	114,040
2015-12-28	$19.17	$19.22	$18.68	$18.83	$15.04	134,680
2015-12-24	$19.01	$19.33	$18.90	$19.29	$15.41	82,033
2015-12-23	$19.12	$19.30	$18.98	$19.06	$15.22	32,589
2015-12-22	$19.23	$19.23	$18.97	$19.04	$15.21	27,922
2015-12-21	$18.81	$19.19	$18.81	$19.17	$15.31	186,331
2015-12-18	$19.38	$19.38	$18.58	$18.63	$14.88	517,535
2015-12-17	$19.27	$19.52	$19.18	$19.36	$15.46	325,536
2015-12-16	$17.69	$19.21	$17.52	$19.17	$15.31	318,903
2015-12-15	$16.88	$17.36	$16.88	$17.36	$13.86	146,354
2015-12-14	$16.73	$16.93	$16.56	$16.75	$13.38	255,230
2015-12-11	$16.34	$16.90	$16.28	$16.73	$13.36	265,882
2015-12-10	$16.65	$16.96	$16.44	$16.63	$13.28	114,140
2015-12-09	$16.68	$16.95	$16.58	$16.67	$13.31	148,738
2015-12-08	$16.86	$16.97	$16.60	$16.70	$13.34	137,300
2015-12-07	$17.09	$17.24	$16.68	$17.04	$13.61	121,752
2015-12-04	$16.54	$17.20	$16.51	$17.05	$13.62	218,249
2015-12-03	$16.96	$16.99	$16.59	$16.60	$13.26	160,758
2015-12-02	$17.28	$17.39	$16.83	$16.89	$13.49	128,307
2015-12-01	$17.81	$18.26	$17.29	$17.32	$13.83	281,609
2015-11-30	$18.03	$18.13	$17.77	$17.79	$14.21	143,833
2015-11-27	$17.60	$17.98	$17.56	$17.96	$14.34	209,020
2015-11-25	$17.62	$17.74	$17.46	$17.65	$14.10	170,107
2015-11-24	$17.56	$17.80	$17.49	$17.60	$14.06	241,965
2015-11-23	$17.56	$17.73	$17.39	$17.65	$14.10	136,141
2015-11-20	$17.30	$17.68	$17.23	$17.63	$14.08	253,320
2015-11-19	$17.05	$17.43	$17.01	$17.19	$13.73	109,434
2015-11-18	$16.69	$17.07	$16.68	$17.02	$13.59	155,156
2015-11-17	$16.88	$17.20	$16.63	$16.68	$13.32	140,263
2015-11-16	$17.11	$17.13	$16.81	$16.88	$13.48	120,135
2015-11-13	$17.11	$17.33	$16.94	$17.07	$13.63	97,136
2015-11-12	$17.59	$17.65	$17.21	$17.23	$13.76	142,011
2015-11-11	$17.82	$18.06	$17.71	$17.72	$14.15	130,307
2015-11-10	$17.73	$17.93	$17.52	$17.83	$14.24	122,029
2015-11-09	$17.82	$17.82	$17.61	$17.67	$14.11	147,445
2015-11-06	$17.00	$17.82	$16.95	$17.82	$14.23	171,944
2015-11-05	$17.08	$17.28	$16.87	$17.08	$13.64	243,878
2015-11-04	$17.77	$18.00	$17.01	$17.05	$13.62	201,466
2015-11-03	$19.31	$19.59	$17.54	$17.81	$14.22	320,229
2015-11-02	$19.39	$20.09	$19.25	$19.85	$15.85	141,851
2015-10-30	$19.60	$19.69	$19.32	$19.40	$15.49	214,782
2015-10-29	$19.53	$19.64	$19.36	$19.54	$15.61	75,700
2015-10-28	$18.71	$19.61	$18.71	$19.59	$15.65	128,137
2015-10-27	$19.15	$19.16	$18.48	$18.63	$14.88	138,982
2015-10-26	$19.37	$19.45	$19.04	$19.18	$15.32	98,170
2015-10-23	$19.46	$19.64	$19.22	$19.49	$15.57	104,473
2015-10-22	$18.68	$19.24	$18.62	$19.24	$15.37	97,718
2015-10-21	$19.11	$19.11	$18.60	$18.63	$14.88	98,651
2015-10-20	$18.86	$19.14	$18.83	$19.13	$15.28	102,775
2015-10-19	$18.81	$18.94	$18.75	$18.91	$15.10	82,382
2015-10-16	$19.19	$19.19	$18.66	$18.93	$15.12	119,099
2015-10-15	$18.81	$19.13	$18.57	$19.12	$15.27	104,866
2015-10-14	$18.63	$19.05	$18.46	$18.78	$15.00	116,160
2015-10-13	$18.75	$19.02	$18.57	$18.60	$14.85	98,754
2015-10-12	$18.98	$19.04	$18.53	$18.87	$15.07	105,510
2015-10-09	$18.75	$19.11	$18.65	$18.95	$15.13	153,546
2015-10-08	$18.05	$18.74	$18.04	$18.66	$14.90	174,384
2015-10-07	$17.99	$18.14	$17.75	$18.08	$14.44	237,344
2015-10-06	$17.95	$18.09	$17.75	$17.85	$14.26	206,544
2015-10-05	$17.42	$18.01	$17.42	$18.01	$14.38	147,109
2015-10-02	$17.06	$17.33	$16.86	$17.33	$13.84	151,317
2015-10-01	$17.14	$17.32	$16.98	$17.17	$13.71	133,804
2015-09-30	$17.13	$17.29	$17.03	$17.22	$13.66	197,842
2015-09-29	$17.10	$17.12	$16.94	$17.05	$13.52	113,932
2015-09-28	$17.21	$17.26	$17.04	$17.10	$13.56	130,327
2015-09-25	$17.16	$17.47	$17.02	$17.32	$13.74	178,116
2015-09-24	$16.94	$17.13	$16.78	$17.08	$13.55	123,525
2015-09-23	$17.10	$17.18	$16.80	$17.03	$13.51	171,284
2015-09-22	$17.22	$17.29	$17.01	$17.06	$13.53	140,658
2015-09-21	$17.46	$17.52	$17.32	$17.34	$13.75	92,709
2015-09-18	$17.22	$17.60	$17.19	$17.40	$13.80	242,919
2015-09-17	$17.34	$17.59	$17.33	$17.38	$13.78	223,705
2015-09-16	$17.30	$17.45	$17.30	$17.33	$13.74	163,198
2015-09-15	$17.25	$17.40	$17.10	$17.31	$13.73	28,542
2015-09-14	$17.27	$17.39	$17.16	$17.25	$13.68	30,273
2015-09-11	$17.04	$17.36	$17.00	$17.26	$13.69	113,507
2015-09-10	$17.28	$17.46	$16.96	$17.06	$13.53	203,336
2015-09-09	$17.49	$17.49	$17.25	$17.30	$13.72	167,336
2015-09-08	$17.56	$17.65	$17.35	$17.37	$13.78	129,366
2015-09-04	$17.25	$17.45	$17.19	$17.36	$13.77	144,456

Glatfelter Corporation (GLT) News Headlines

Citi Eyes $2 Billion Debt Package for Berry, Glatfelter Deal

None

bloomberg.com April 24, 2024

Recent Glatfelter Corporation (GLT) News

Similar Companies to Glatfelter Corporation (GLT) in the Paper & Paper Products Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Domtar Corporation	UFS	Paper & Paper Products	Basic Materials	10,600
Resolute Forest Products Inc	RFP	Paper & Paper Products	Basic Materials	9,000
Verso Corp - Class A	VRS	Paper & Paper Products	Basic Materials	5,900
Mercer International Inc	MERC	Paper & Paper Products	Basic Materials	5,000
Glatfelter Corporation	GLT	Paper & Paper Products	Basic Materials	3,500
Schweitzer-Mauduit International Inc	SWM	Paper & Paper Products	Basic Materials	3,000
Clearwater Paper Corp	CLW	Paper & Paper Products	Basic Materials	2,700
Neenah Inc	NP	Paper & Paper Products	Basic Materials	1,500
IT Tech Packaging Inc	ITP	Paper & Paper Products	Basic Materials	74
Suzano S.A.	SUZ	Paper & Paper Products	Basic Materials	0

Glatfelter Corporation (GLT) Exchange: NYSE