Hanger Inc (HNGR) Stock

Data as of May 2, 2025

$18.72 ($0.00) 0.00%

Hanger Inc - Daily Information

Click for more stock information on Hanger Inc.

Daily Information	Data
Date	May 2, 2025
Open	$18.72
Previous Close	$18.72
High	$18.72
Low	$18.72
Adjusted Open	$18.72
Previous Adjusted Close	$18.72
Adjusted High	$18.72
Adjusted Low	$18.72

About Hanger Inc (HNGR)

Founded in 1861, Hanger Inc (HNGR) is a leading provider of O&P patient care services, devices, and components. Hanger's 10,000 dedicated professionals help people improve their health by leveraging cutting-edge prosthetic, orthotic and therapeutic modalities, helping people overcome physical challenges and enabling them to participate in their communities, both locally and nationally. Over the past 155 years, Hanger has grown from a single store in Philadelphia, PA to a national provider of orthotic and prosthetic services with over 800 Patient Care locations across the United States, making it the largest provider of these services in the US. Additionally, Hanger provides its services to over 1 million patients annually.

Invest in Hanger Inc (HNGR)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Hanger Inc (HNGR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-03	$18.72	$18.72	$18.72	$18.72	$18.72	0
2022-09-30	$18.73	$18.75	$18.72	$18.72	$18.72	2,377,921
2022-09-29	$18.73	$18.74	$18.71	$18.72	$18.72	860,384
2022-09-28	$18.73	$18.73	$18.72	$18.72	$18.72	155,282
2022-09-27	$18.71	$18.73	$18.71	$18.72	$18.72	500,111
2022-09-26	$18.70	$18.73	$18.70	$18.72	$18.72	555,889
2022-09-23	$18.72	$18.72	$18.68	$18.69	$18.69	454,810
2022-09-22	$18.70	$18.73	$18.70	$18.70	$18.70	622,977
2022-09-21	$18.71	$18.73	$18.70	$18.71	$18.71	284,676
2022-09-20	$18.65	$18.71	$18.65	$18.69	$18.69	827,127
2022-09-19	$18.67	$18.69	$18.64	$18.66	$18.66	775,276
2022-09-16	$18.67	$18.69	$18.64	$18.66	$18.66	852,043
2022-09-15	$18.66	$18.69	$18.66	$18.67	$18.67	170,009
2022-09-14	$18.67	$18.69	$18.67	$18.67	$18.67	210,801
2022-09-13	$18.66	$18.70	$18.66	$18.67	$18.67	217,505
2022-09-12	$18.67	$18.69	$18.66	$18.67	$18.67	299,425
2022-09-09	$18.69	$18.71	$18.65	$18.66	$18.66	342,655
2022-09-08	$18.66	$18.69	$18.65	$18.69	$18.69	316,537
2022-09-07	$18.66	$18.70	$18.66	$18.70	$18.70	140,633
2022-09-06	$18.65	$18.68	$18.64	$18.68	$18.68	420,835
2022-09-02	$18.67	$18.71	$18.66	$18.66	$18.66	227,394
2022-09-01	$18.63	$18.70	$18.63	$18.70	$18.70	199,018
2022-08-31	$18.68	$18.71	$18.63	$18.63	$18.63	669,919
2022-08-30	$18.67	$18.68	$18.66	$18.66	$18.66	128,316
2022-08-29	$18.62	$18.71	$18.62	$18.69	$18.69	264,626
2022-08-26	$18.61	$18.67	$18.60	$18.67	$18.67	904,879
2022-08-25	$18.59	$18.62	$18.59	$18.62	$18.62	199,249
2022-08-24	$18.58	$18.60	$18.58	$18.60	$18.60	332,701
2022-08-23	$18.59	$18.63	$18.58	$18.58	$18.58	164,846
2022-08-22	$18.55	$18.61	$18.55	$18.60	$18.60	289,093
2022-08-19	$18.57	$18.62	$18.57	$18.60	$18.60	384,755
2022-08-18	$18.60	$18.63	$18.58	$18.60	$18.60	274,014
2022-08-17	$18.59	$18.60	$18.56	$18.59	$18.59	251,044
2022-08-16	$18.65	$18.67	$18.59	$18.60	$18.60	485,979
2022-08-15	$18.56	$18.73	$18.55	$18.67	$18.67	484,950
2022-08-12	$18.59	$18.60	$18.56	$18.59	$18.59	299,153
2022-08-11	$18.58	$18.60	$18.53	$18.55	$18.55	785,600
2022-08-10	$18.63	$18.64	$18.55	$18.56	$18.56	373,725
2022-08-09	$18.58	$18.64	$18.56	$18.59	$18.59	725,111
2022-08-08	$18.62	$18.65	$18.55	$18.62	$18.62	399,229
2022-08-05	$18.55	$18.67	$18.54	$18.67	$18.67	418,224
2022-08-04	$18.61	$18.66	$18.53	$18.58	$18.58	455,302
2022-08-03	$18.59	$18.87	$18.56	$18.62	$18.62	1,105,499
2022-08-02	$18.53	$18.63	$18.53	$18.62	$18.62	399,646
2022-08-01	$18.55	$18.59	$18.51	$18.54	$18.54	461,856
2022-07-29	$18.53	$18.62	$18.53	$18.57	$18.57	1,235,834
2022-07-28	$18.61	$18.66	$18.44	$18.52	$18.52	2,076,442
2022-07-27	$18.63	$18.71	$18.59	$18.61	$18.61	1,497,075
2022-07-26	$18.44	$18.70	$18.44	$18.65	$18.65	1,722,787
2022-07-25	$18.39	$18.55	$18.39	$18.51	$18.51	1,751,362
2022-07-22	$18.44	$18.48	$18.31	$18.43	$18.43	21,536,667
2022-07-21	$14.70	$14.94	$14.54	$14.75	$14.75	182,069
2022-07-20	$14.89	$15.10	$14.79	$14.91	$14.91	93,023
2022-07-19	$14.62	$15.02	$14.59	$14.79	$14.79	120,571
2022-07-18	$14.99	$15.02	$14.29	$14.35	$14.35	77,003
2022-07-15	$14.47	$15.13	$14.30	$14.75	$14.75	187,669
2022-07-14	$14.00	$14.25	$13.96	$14.20	$14.20	62,359
2022-07-13	$14.16	$14.38	$14.06	$14.28	$14.28	112,884
2022-07-12	$14.18	$14.63	$14.17	$14.26	$14.26	116,254
2022-07-11	$14.36	$14.50	$14.17	$14.23	$14.23	100,002
2022-07-08	$14.31	$14.73	$14.22	$14.48	$14.48	121,674
2022-07-07	$14.13	$14.50	$14.13	$14.26	$14.26	90,086
2022-07-06	$14.80	$14.80	$14.07	$14.10	$14.10	136,318
2022-07-05	$14.35	$14.92	$13.77	$14.70	$14.70	210,930
2022-07-01	$14.26	$14.75	$14.00	$14.65	$14.65	169,842
2022-06-30	$14.09	$14.52	$13.80	$14.32	$14.32	179,809
2022-06-29	$14.26	$14.35	$13.63	$14.33	$14.33	246,215
2022-06-28	$15.21	$15.28	$14.04	$14.15	$14.15	136,071
2022-06-27	$15.16	$15.35	$14.84	$15.02	$15.02	317,235
2022-06-24	$14.52	$15.03	$14.41	$15.03	$15.03	483,494
2022-06-23	$14.59	$14.93	$14.46	$14.56	$14.56	103,463
2022-06-22	$14.40	$14.82	$14.40	$14.66	$14.66	73,895
2022-06-21	$14.68	$14.72	$14.06	$14.51	$14.51	137,629
2022-06-17	$14.51	$14.90	$14.24	$14.52	$14.52	219,186
2022-06-16	$14.33	$14.44	$13.92	$14.22	$14.22	103,728
2022-06-15	$14.05	$14.86	$14.05	$14.60	$14.60	116,681
2022-06-14	$14.27	$14.27	$13.42	$13.77	$13.77	97,152
2022-06-13	$14.27	$14.53	$14.08	$14.31	$14.31	79,951
2022-06-10	$14.59	$14.62	$14.25	$14.50	$14.50	163,689
2022-06-09	$15.11	$15.13	$14.62	$14.77	$14.77	91,592
2022-06-08	$15.28	$15.56	$15.02	$15.15	$15.15	75,196
2022-06-07	$15.20	$15.46	$15.13	$15.46	$15.46	82,454
2022-06-06	$15.54	$15.68	$15.22	$15.38	$15.38	82,816
2022-06-03	$15.99	$15.99	$15.19	$15.38	$15.38	68,541
2022-06-02	$15.80	$16.14	$15.50	$16.00	$16.00	91,583
2022-06-01	$15.99	$15.99	$15.20	$15.64	$15.64	67,259
2022-05-31	$15.87	$15.99	$15.65	$15.79	$15.79	151,345
2022-05-27	$15.71	$16.39	$15.61	$16.03	$16.03	62,214
2022-05-26	$16.17	$16.47	$16.04	$16.06	$16.06	79,370
2022-05-25	$15.47	$16.10	$15.47	$16.04	$16.04	138,521
2022-05-24	$15.07	$15.63	$14.88	$15.61	$15.61	62,252
2022-05-23	$15.40	$15.68	$14.97	$15.16	$15.16	68,874
2022-05-20	$15.31	$15.40	$14.84	$15.22	$15.22	84,714
2022-05-19	$15.63	$15.63	$14.80	$15.11	$15.11	103,453
2022-05-18	$15.90	$16.57	$15.68	$15.88	$15.88	235,680
2022-05-17	$15.49	$15.89	$15.49	$15.88	$15.88	66,132
2022-05-16	$14.69	$15.50	$14.58	$15.21	$15.21	112,102
2022-05-13	$14.90	$15.31	$14.65	$14.82	$14.82	67,997
2022-05-12	$14.64	$14.92	$14.37	$14.76	$14.76	81,549
2022-05-11	$15.78	$15.93	$14.56	$14.57	$14.57	81,251
2022-05-10	$15.19	$15.67	$14.80	$15.58	$15.58	107,893
2022-05-09	$15.38	$15.40	$14.74	$14.84	$14.84	101,195
2022-05-06	$16.46	$16.55	$15.07	$15.46	$15.46	104,336
2022-05-05	$16.31	$17.02	$15.98	$16.50	$16.50	116,435
2022-05-04	$15.83	$16.93	$15.57	$16.63	$16.63	143,105
2022-05-03	$15.90	$16.10	$15.59	$15.68	$15.68	109,712
2022-05-02	$16.59	$16.73	$15.71	$15.95	$15.95	94,029
2022-04-29	$16.71	$16.76	$16.18	$16.44	$16.44	104,170
2022-04-28	$16.58	$16.75	$15.96	$16.72	$16.72	105,808
2022-04-27	$17.30	$17.30	$16.40	$16.44	$16.44	268,112
2022-04-26	$18.26	$18.38	$17.46	$17.47	$17.47	95,450
2022-04-25	$18.32	$18.55	$17.97	$18.40	$18.40	82,527
2022-04-22	$19.00	$19.00	$18.36	$18.41	$18.41	78,298
2022-04-21	$19.38	$19.38	$19.06	$19.13	$19.13	51,114
2022-04-20	$18.88	$19.27	$18.76	$19.24	$19.24	52,997
2022-04-19	$18.78	$19.04	$18.59	$18.65	$18.65	55,629
2022-04-18	$19.23	$19.38	$18.54	$18.59	$18.59	63,892
2022-04-14	$19.41	$19.46	$19.14	$19.38	$19.38	56,896
2022-04-13	$19.25	$19.50	$19.02	$19.28	$19.28	103,166
2022-04-12	$18.83	$19.24	$18.81	$19.06	$19.06	65,968
2022-04-11	$18.79	$19.07	$18.48	$18.63	$18.63	88,081
2022-04-08	$19.04	$19.28	$18.66	$18.73	$18.73	100,827
2022-04-07	$19.32	$19.35	$18.93	$19.12	$19.12	81,666
2022-04-06	$18.80	$19.38	$18.80	$19.25	$19.25	110,743
2022-04-05	$18.57	$19.06	$18.48	$18.93	$18.93	112,467
2022-04-04	$18.20	$18.85	$17.87	$18.55	$18.55	155,947
2022-04-01	$18.43	$18.61	$18.04	$18.23	$18.23	222,035
2022-03-31	$18.09	$18.50	$18.00	$18.33	$18.33	117,556
2022-03-30	$18.74	$18.87	$18.00	$18.24	$18.24	93,400
2022-03-29	$18.48	$18.91	$18.19	$18.63	$18.63	102,316
2022-03-28	$18.09	$18.38	$17.98	$18.37	$18.37	94,338
2022-03-25	$18.39	$18.79	$18.12	$18.26	$18.26	84,753
2022-03-24	$18.45	$18.59	$18.24	$18.38	$18.38	47,129
2022-03-23	$19.32	$19.36	$18.41	$18.50	$18.50	94,711
2022-03-22	$18.98	$19.62	$18.98	$19.49	$19.49	144,178
2022-03-21	$18.48	$18.99	$18.48	$18.77	$18.77	106,292
2022-03-18	$19.04	$19.04	$18.17	$18.58	$18.58	303,942
2022-03-17	$18.67	$19.14	$18.54	$18.96	$18.96	232,480
2022-03-16	$19.23	$19.23	$18.58	$18.78	$18.78	114,501
2022-03-15	$19.30	$19.55	$18.88	$18.93	$18.93	107,769
2022-03-14	$18.99	$19.46	$18.92	$19.25	$19.25	93,403
2022-03-11	$18.96	$19.27	$18.88	$19.08	$19.08	72,511
2022-03-10	$19.11	$19.27	$18.13	$18.96	$18.96	204,650
2022-03-09	$19.74	$19.89	$19.35	$19.45	$19.45	89,854
2022-03-08	$19.02	$19.74	$18.82	$19.41	$19.41	148,868
2022-03-07	$19.15	$19.38	$18.87	$19.03	$19.03	140,964
2022-03-04	$18.95	$19.44	$18.80	$19.10	$19.10	105,325
2022-03-03	$18.32	$19.44	$18.32	$19.22	$19.22	150,902
2022-03-02	$18.00	$18.69	$17.98	$18.66	$18.66	139,922
2022-03-01	$17.50	$18.06	$16.19	$17.77	$17.77	263,752
2022-02-28	$18.00	$18.32	$17.77	$18.12	$18.12	145,706
2022-02-25	$17.50	$18.23	$17.37	$18.18	$18.18	86,791
2022-02-24	$16.97	$17.43	$16.76	$17.33	$17.33	80,316
2022-02-23	$17.58	$17.58	$17.21	$17.22	$17.22	49,508
2022-02-22	$17.47	$17.63	$17.22	$17.41	$17.41	83,740
2022-02-18	$17.59	$17.97	$17.56	$17.65	$17.65	128,023
2022-02-17	$17.96	$18.15	$17.60	$17.73	$17.73	74,133
2022-02-16	$18.12	$18.20	$17.77	$18.12	$18.12	55,051
2022-02-15	$17.47	$18.17	$17.47	$18.06	$18.06	69,410
2022-02-14	$17.56	$17.57	$17.23	$17.34	$17.34	98,061
2022-02-11	$17.51	$17.67	$17.24	$17.40	$17.40	73,508
2022-02-10	$17.04	$17.77	$17.04	$17.42	$17.42	119,529
2022-02-09	$17.05	$17.62	$17.02	$17.31	$17.31	104,918
2022-02-08	$16.87	$17.11	$16.50	$16.99	$16.99	218,845
2022-02-07	$17.03	$17.28	$16.98	$17.13	$17.13	93,027
2022-02-04	$17.32	$17.39	$16.88	$17.14	$17.14	104,446
2022-02-03	$17.73	$17.89	$17.40	$17.50	$17.50	71,852
2022-02-02	$17.62	$17.89	$17.40	$17.85	$17.85	100,936
2022-02-01	$18.00	$18.07	$17.55	$17.69	$17.69	90,572
2022-01-31	$17.39	$18.14	$17.39	$18.13	$18.13	130,753
2022-01-28	$17.50	$17.69	$16.89	$17.63	$17.63	89,290
2022-01-27	$17.62	$17.92	$17.40	$17.58	$17.58	98,851
2022-01-26	$18.25	$18.37	$17.43	$17.74	$17.74	72,180
2022-01-25	$17.97	$18.19	$17.47	$18.02	$18.02	70,680
2022-01-24	$17.54	$18.49	$17.16	$18.34	$18.34	103,756
2022-01-21	$17.50	$18.09	$17.21	$17.69	$17.69	148,470
2022-01-20	$17.85	$18.34	$17.47	$17.56	$17.56	114,674
2022-01-19	$18.51	$18.56	$17.84	$17.91	$17.91	74,904
2022-01-18	$18.57	$18.72	$18.12	$18.35	$18.35	185,039
2022-01-14	$18.35	$18.84	$18.25	$18.83	$18.83	107,688
2022-01-13	$18.70	$18.74	$18.30	$18.50	$18.50	47,438
2022-01-12	$18.95	$19.07	$18.43	$18.48	$18.48	95,438
2022-01-11	$18.68	$19.12	$18.43	$18.95	$18.95	94,262
2022-01-10	$18.26	$18.71	$18.13	$18.59	$18.59	78,836
2022-01-07	$18.40	$18.64	$18.38	$18.43	$18.43	73,763
2022-01-06	$18.58	$18.98	$18.36	$18.52	$18.52	74,012
2022-01-05	$19.28	$19.79	$18.59	$18.63	$18.63	123,017
2022-01-04	$19.11	$19.50	$19.11	$19.36	$19.36	153,836
2022-01-03	$18.33	$19.15	$18.28	$19.13	$19.13	130,667
2021-12-31	$17.98	$18.23	$17.78	$18.13	$18.13	106,791
2021-12-30	$18.10	$18.29	$17.90	$17.93	$17.93	84,700
2021-12-29	$18.23	$18.27	$17.85	$18.05	$18.05	63,433
2021-12-28	$18.01	$18.26	$17.86	$18.06	$18.06	70,045
2021-12-27	$17.39	$17.93	$17.25	$17.90	$17.90	100,354
2021-12-23	$17.50	$17.50	$17.14	$17.42	$17.42	60,373
2021-12-22	$17.19	$17.46	$17.09	$17.33	$17.33	70,493
2021-12-21	$16.78	$17.41	$16.74	$17.30	$17.30	130,610
2021-12-20	$17.20	$17.20	$16.16	$16.79	$16.79	138,580
2021-12-17	$17.07	$17.77	$16.91	$17.57	$17.57	1,125,546
2021-12-16	$17.80	$17.80	$17.00	$17.02	$17.02	105,225
2021-12-15	$16.99	$17.67	$16.76	$17.64	$17.64	143,042
2021-12-14	$16.61	$17.17	$16.54	$16.92	$16.92	123,198
2021-12-13	$16.47	$16.66	$16.18	$16.53	$16.53	185,427
2021-12-10	$16.77	$16.80	$16.40	$16.47	$16.47	278,243
2021-12-09	$17.04	$17.24	$16.59	$16.60	$16.60	135,340
2021-12-08	$17.13	$17.51	$17.09	$17.25	$17.25	120,619
2021-12-07	$17.58	$17.78	$17.18	$17.25	$17.25	245,792
2021-12-06	$16.69	$17.75	$16.44	$17.50	$17.50	229,650
2021-12-03	$17.01	$17.01	$16.38	$16.43	$16.43	88,602
2021-12-02	$16.69	$17.22	$16.58	$17.05	$17.05	102,239
2021-12-01	$17.38	$17.49	$16.60	$16.60	$16.60	126,199
2021-11-30	$16.99	$17.27	$16.45	$16.87	$16.87	367,308
2021-11-29	$17.95	$18.00	$17.06	$17.14	$17.14	153,712
2021-11-26	$18.46	$18.87	$17.62	$17.89	$17.89	139,099
2021-11-24	$19.50	$19.66	$19.01	$19.03	$19.03	175,963
2021-11-23	$19.30	$20.05	$19.30	$19.58	$19.58	245,431
2021-11-22	$18.50	$19.33	$18.34	$19.30	$19.30	178,684
2021-11-19	$19.10	$19.21	$18.15	$18.45	$18.45	140,530
2021-11-18	$19.02	$19.16	$18.82	$19.15	$19.15	225,339
2021-11-17	$18.90	$19.15	$18.61	$19.11	$19.11	222,594
2021-11-16	$19.66	$19.85	$19.01	$19.03	$19.03	158,938
2021-11-15	$20.55	$20.67	$19.51	$19.76	$19.76	207,463
2021-11-12	$20.60	$20.76	$20.40	$20.52	$20.52	210,541
2021-11-11	$20.37	$20.62	$20.37	$20.60	$20.60	180,963
2021-11-10	$20.00	$20.56	$19.99	$20.43	$20.43	86,642
2021-11-09	$20.37	$20.93	$20.00	$20.12	$20.12	206,015
2021-11-08	$20.00	$20.28	$19.65	$19.98	$19.98	176,346
2021-11-05	$19.00	$20.19	$19.00	$19.99	$19.99	245,240
2021-11-04	$18.94	$19.21	$18.53	$19.00	$19.00	148,149
2021-11-03	$18.12	$19.01	$17.86	$18.98	$18.98	174,125
2021-11-02	$18.95	$19.07	$18.03	$18.10	$18.10	129,955
2021-11-01	$18.60	$19.00	$18.48	$18.93	$18.93	183,040
2021-10-29	$18.22	$18.72	$18.22	$18.68	$18.68	91,561
2021-10-28	$17.95	$18.26	$17.95	$18.22	$18.22	85,152
2021-10-27	$18.19	$18.20	$17.68	$17.94	$17.94	102,400
2021-10-26	$18.50	$18.60	$18.25	$18.26	$18.26	109,066
2021-10-25	$18.45	$18.56	$18.15	$18.53	$18.53	175,425
2021-10-22	$18.04	$18.52	$18.04	$18.52	$18.52	166,606
2021-10-21	$17.70	$18.10	$17.60	$18.06	$18.06	541,864
2021-10-20	$17.91	$18.10	$17.59	$17.60	$17.60	151,382
2021-10-19	$18.29	$18.38	$17.84	$17.87	$17.87	130,308
2021-10-18	$18.90	$18.90	$18.14	$18.25	$18.25	151,693
2021-10-15	$19.41	$19.50	$18.86	$18.90	$18.90	148,390
2021-10-14	$19.41	$19.55	$18.98	$19.00	$19.00	166,878
2021-10-13	$19.43	$19.43	$18.90	$19.13	$19.13	318,706
2021-10-12	$20.12	$20.12	$19.30	$19.32	$19.32	96,568
2021-10-11	$20.96	$20.97	$19.92	$19.94	$19.94	104,712
2021-10-08	$21.77	$21.87	$20.96	$20.98	$20.98	190,185
2021-10-07	$21.47	$21.92	$21.47	$21.72	$21.72	212,747
2021-10-06	$21.75	$21.75	$21.28	$21.45	$21.45	203,534
2021-10-05	$21.83	$21.91	$21.72	$21.77	$21.77	158,147
2021-10-04	$22.23	$22.67	$21.71	$21.81	$21.81	130,147
2021-10-01	$22.19	$22.48	$21.67	$22.34	$22.34	150,581
2021-09-30	$22.50	$22.67	$21.94	$21.96	$21.96	140,877
2021-09-29	$22.51	$22.77	$22.30	$22.38	$22.38	95,001
2021-09-28	$22.70	$22.70	$22.26	$22.33	$22.33	139,726
2021-09-27	$22.20	$22.93	$22.14	$22.68	$22.68	96,119
2021-09-24	$22.04	$22.34	$21.77	$22.17	$22.17	91,252
2021-09-23	$22.08	$22.49	$21.75	$22.24	$22.24	87,659
2021-09-22	$21.78	$22.29	$21.75	$22.03	$22.03	97,314
2021-09-21	$21.99	$22.00	$21.62	$21.72	$21.72	73,326
2021-09-20	$21.70	$21.96	$21.31	$21.77	$21.77	141,583
2021-09-17	$22.09	$22.09	$21.55	$22.05	$22.05	773,775
2021-09-16	$21.95	$22.16	$21.60	$22.07	$22.07	149,068
2021-09-15	$21.74	$22.01	$21.33	$21.96	$21.96	144,588
2021-09-14	$21.96	$22.01	$21.65	$21.81	$21.81	118,425
2021-09-13	$22.03	$22.40	$21.86	$22.00	$22.00	108,350
2021-09-10	$21.75	$21.95	$21.49	$21.87	$21.87	188,044
2021-09-09	$21.98	$22.42	$21.76	$21.79	$21.79	132,271
2021-09-08	$21.80	$22.15	$21.45	$21.99	$21.99	121,216
2021-09-07	$23.10	$23.10	$21.76	$21.83	$21.83	151,844
2021-09-03	$23.50	$23.50	$23.09	$23.25	$23.25	80,548
2021-09-02	$23.57	$23.67	$23.34	$23.51	$23.51	119,683
2021-09-01	$23.98	$23.98	$23.36	$23.54	$23.54	121,467
2021-08-31	$23.53	$23.92	$23.44	$23.88	$23.88	233,943
2021-08-30	$23.60	$23.79	$23.36	$23.45	$23.45	114,495
2021-08-27	$22.50	$23.72	$22.45	$23.53	$23.53	194,847
2021-08-26	$22.27	$22.65	$22.18	$22.54	$22.54	128,591
2021-08-25	$22.59	$22.67	$22.27	$22.38	$22.38	104,326
2021-08-24	$22.99	$23.11	$22.57	$22.68	$22.68	50,318
2021-08-23	$22.87	$23.06	$22.54	$23.01	$23.01	86,696
2021-08-20	$21.89	$22.90	$21.89	$22.72	$22.72	123,071
2021-08-19	$21.79	$22.10	$21.72	$21.84	$21.84	247,291
2021-08-18	$22.21	$22.43	$21.98	$22.03	$22.03	87,035
2021-08-17	$22.17	$22.25	$21.91	$22.15	$22.15	97,632
2021-08-16	$22.13	$22.51	$22.01	$22.17	$22.17	66,456
2021-08-13	$22.55	$22.56	$22.09	$22.29	$22.29	135,470
2021-08-12	$22.29	$22.82	$22.01	$22.41	$22.41	115,400
2021-08-11	$21.47	$22.38	$21.16	$22.29	$22.29	321,262
2021-08-10	$22.07	$22.19	$21.50	$21.57	$21.57	115,004
2021-08-09	$22.95	$22.95	$21.87	$22.11	$22.11	157,552
2021-08-06	$23.66	$23.66	$23.03	$23.07	$23.07	68,001
2021-08-05	$24.31	$24.50	$23.39	$23.43	$23.43	125,255
2021-08-04	$25.17	$25.54	$24.37	$24.56	$24.56	67,347
2021-08-03	$24.87	$25.44	$24.55	$25.44	$25.44	155,564
2021-08-02	$24.56	$25.00	$24.54	$24.78	$24.78	89,387
2021-07-30	$24.29	$24.77	$24.29	$24.54	$24.54	78,304
2021-07-29	$24.38	$24.57	$24.18	$24.33	$24.33	41,710
2021-07-28	$24.28	$24.47	$23.81	$24.19	$24.19	77,014
2021-07-27	$23.95	$24.46	$23.77	$24.16	$24.16	107,019
2021-07-26	$24.28	$24.45	$23.76	$24.15	$24.15	66,807
2021-07-23	$24.02	$24.21	$23.89	$24.15	$24.15	56,292
2021-07-22	$24.01	$24.08	$23.46	$24.01	$24.01	152,679
2021-07-21	$24.14	$24.24	$23.86	$24.13	$24.13	74,919
2021-07-20	$23.32	$24.22	$23.32	$23.94	$23.94	161,907
2021-07-19	$23.14	$23.47	$22.75	$23.26	$23.26	121,278
2021-07-16	$24.29	$24.33	$23.57	$23.60	$23.60	99,866
2021-07-15	$23.88	$24.23	$23.88	$24.06	$24.06	90,670
2021-07-14	$24.07	$24.13	$23.87	$24.11	$24.11	116,125
2021-07-13	$24.02	$24.25	$23.75	$23.98	$23.98	117,260
2021-07-12	$24.20	$24.47	$23.99	$24.16	$24.16	90,493
2021-07-09	$24.50	$24.84	$24.27	$24.38	$24.38	65,915
2021-07-08	$24.52	$24.52	$23.92	$24.22	$24.22	76,995
2021-07-07	$24.97	$25.48	$24.75	$25.03	$25.03	87,451
2021-07-06	$25.39	$25.58	$24.54	$25.11	$25.11	129,455
2021-07-02	$25.84	$25.84	$25.20	$25.46	$25.46	92,121
2021-07-01	$25.45	$25.84	$25.35	$25.73	$25.73	95,157
2021-06-30	$24.84	$25.37	$24.84	$25.28	$25.28	150,181
2021-06-29	$24.68	$25.08	$24.64	$25.04	$25.04	90,310
2021-06-28	$24.34	$24.91	$24.05	$24.68	$24.68	121,760
2021-06-25	$24.30	$24.79	$24.23	$24.39	$24.39	1,569,451
2021-06-24	$24.28	$24.37	$23.94	$24.30	$24.30	139,569
2021-06-23	$24.52	$24.52	$24.02	$24.07	$24.07	221,874
2021-06-22	$24.43	$24.53	$24.14	$24.51	$24.51	75,909
2021-06-21	$24.20	$24.67	$24.10	$24.61	$24.61	170,006
2021-06-18	$25.29	$25.29	$23.90	$23.90	$23.90	342,475
2021-06-17	$25.59	$25.74	$25.35	$25.59	$25.59	70,358
2021-06-16	$25.64	$25.86	$25.27	$25.62	$25.62	76,748
2021-06-15	$25.42	$25.99	$25.01	$25.74	$25.74	195,077
2021-06-14	$25.93	$25.93	$25.17	$25.34	$25.34	92,556
2021-06-11	$26.12	$26.12	$25.69	$25.84	$25.84	45,319
2021-06-10	$26.34	$26.34	$25.89	$25.98	$25.98	50,389
2021-06-09	$26.35	$26.68	$26.08	$26.18	$26.18	135,273
2021-06-08	$25.85	$26.47	$25.76	$26.26	$26.26	92,976
2021-06-07	$26.03	$26.07	$25.56	$25.84	$25.84	190,410
2021-06-04	$26.00	$26.21	$25.78	$26.08	$26.08	64,425
2021-06-03	$25.67	$25.96	$25.20	$25.86	$25.86	119,738
2021-06-02	$25.96	$26.46	$25.55	$25.81	$25.81	109,699
2021-06-01	$26.14	$26.43	$25.84	$25.95	$25.95	157,244
2021-05-28	$25.70	$25.86	$25.22	$25.83	$25.83	116,622
2021-05-27	$25.74	$26.28	$25.49	$25.59	$25.59	97,630
2021-05-26	$25.54	$25.75	$25.38	$25.51	$25.51	103,354
2021-05-25	$26.23	$26.63	$25.47	$25.53	$25.53	157,528
2021-05-24	$25.96	$26.39	$25.70	$26.25	$26.25	118,277
2021-05-21	$25.84	$26.15	$25.55	$25.82	$25.82	213,491
2021-05-20	$24.92	$25.63	$24.62	$25.47	$25.47	136,832
2021-05-19	$24.61	$25.10	$24.07	$25.03	$25.03	140,948
2021-05-18	$24.99	$25.18	$24.62	$24.88	$24.88	132,220
2021-05-17	$24.67	$25.04	$24.29	$24.95	$24.95	126,678
2021-05-14	$24.76	$24.85	$24.45	$24.62	$24.62	107,217
2021-05-13	$24.24	$24.79	$24.02	$24.62	$24.62	103,083
2021-05-12	$24.84	$25.02	$23.95	$24.13	$24.13	159,331
2021-05-11	$24.71	$25.40	$24.62	$25.00	$25.00	133,503
2021-05-10	$25.47	$25.69	$24.99	$25.02	$25.02	156,460
2021-05-07	$25.93	$26.33	$25.51	$25.64	$25.64	221,378
2021-05-06	$25.59	$25.98	$24.70	$25.98	$25.98	304,175
2021-05-05	$25.68	$25.81	$25.40	$25.57	$25.57	96,648
2021-05-04	$26.05	$26.17	$25.62	$25.92	$25.92	203,911
2021-05-03	$25.10	$26.69	$25.05	$26.21	$26.21	534,715
2021-04-30	$24.54	$25.10	$24.41	$24.93	$24.93	332,253
2021-04-29	$24.36	$24.65	$24.12	$24.50	$24.50	256,680
2021-04-28	$24.15	$24.44	$24.00	$24.27	$24.27	148,739
2021-04-27	$24.05	$24.26	$23.71	$24.06	$24.06	159,982
2021-04-26	$24.20	$24.43	$23.94	$24.07	$24.07	106,689
2021-04-23	$24.01	$24.57	$23.90	$24.18	$24.18	217,753
2021-04-22	$24.19	$24.35	$23.90	$24.00	$24.00	113,989
2021-04-21	$23.80	$24.33	$23.70	$24.16	$24.16	143,400
2021-04-20	$24.08	$24.09	$23.53	$23.72	$23.72	106,906
2021-04-19	$24.22	$24.51	$23.91	$24.16	$24.16	103,815
2021-04-16	$24.50	$24.70	$24.00	$24.25	$24.25	432,516
2021-04-15	$24.25	$24.38	$23.93	$24.20	$24.20	75,307
2021-04-14	$24.13	$24.46	$23.81	$24.15	$24.15	65,337
2021-04-13	$23.92	$24.25	$23.70	$24.10	$24.10	141,697
2021-04-12	$24.03	$24.23	$23.72	$24.06	$24.06	150,483
2021-04-09	$24.07	$24.21	$23.71	$24.00	$24.00	107,838
2021-04-08	$24.13	$24.33	$23.61	$24.00	$24.00	130,445
2021-04-07	$24.29	$24.32	$23.76	$24.08	$24.08	143,863
2021-04-06	$24.09	$24.52	$24.02	$24.26	$24.26	441,182
2021-04-05	$23.50	$24.09	$23.15	$24.02	$24.02	187,591
2021-04-01	$22.84	$23.63	$22.74	$23.25	$23.25	102,323
2021-03-31	$23.30	$23.61	$22.82	$22.82	$22.82	225,127
2021-03-30	$23.31	$23.71	$23.07	$23.31	$23.31	84,023
2021-03-29	$24.06	$24.16	$22.99	$23.27	$23.27	161,084
2021-03-26	$24.03	$24.14	$23.52	$23.95	$23.95	112,171
2021-03-25	$23.00	$23.89	$22.34	$23.64	$23.64	139,630
2021-03-24	$23.45	$24.11	$23.01	$23.04	$23.04	125,830
2021-03-23	$23.61	$23.93	$23.02	$23.25	$23.25	147,523
2021-03-22	$24.20	$24.50	$23.46	$23.95	$23.95	147,062
2021-03-19	$23.72	$24.42	$23.09	$24.37	$24.37	586,028
2021-03-18	$23.61	$24.15	$23.22	$23.63	$23.63	139,705
2021-03-17	$23.93	$24.34	$23.60	$23.76	$23.76	108,783
2021-03-16	$24.46	$24.67	$23.62	$23.93	$23.93	175,471
2021-03-15	$24.29	$24.76	$24.16	$24.65	$24.65	136,398
2021-03-12	$23.53	$24.82	$23.38	$24.45	$24.45	207,304
2021-03-11	$23.77	$23.97	$23.23	$23.77	$23.77	122,991
2021-03-10	$23.37	$23.58	$22.97	$23.49	$23.49	197,075
2021-03-09	$24.22	$24.47	$23.32	$23.46	$23.46	158,565
2021-03-08	$23.81	$24.20	$23.50	$23.99	$23.99	132,448
2021-03-05	$23.42	$23.66	$22.83	$23.66	$23.66	218,751
2021-03-04	$22.90	$23.52	$22.44	$22.93	$22.93	182,650
2021-03-03	$23.11	$23.69	$22.67	$23.25	$23.25	137,255
2021-03-02	$22.44	$23.50	$22.23	$23.10	$23.10	126,849
2021-03-01	$22.39	$22.61	$21.85	$22.05	$22.05	115,312
2021-02-26	$21.50	$22.22	$21.14	$21.98	$21.98	193,306
2021-02-25	$22.30	$22.47	$21.29	$21.36	$21.36	115,300
2021-02-24	$21.36	$22.43	$21.20	$22.43	$22.43	134,842
2021-02-23	$21.62	$21.70	$21.22	$21.31	$21.31	146,722
2021-02-22	$21.49	$21.92	$21.04	$21.72	$21.72	128,990
2021-02-19	$21.38	$21.96	$21.30	$21.68	$21.68	101,688
2021-02-18	$22.06	$22.06	$21.19	$21.42	$21.42	111,670
2021-02-17	$21.10	$22.22	$20.79	$22.05	$22.05	181,848
2021-02-16	$22.25	$22.36	$21.08	$21.36	$21.36	194,479
2021-02-12	$22.70	$22.89	$21.91	$22.00	$22.00	134,756
2021-02-11	$23.20	$23.28	$22.40	$22.79	$22.79	151,728
2021-02-10	$23.99	$24.09	$23.10	$23.10	$23.10	139,878
2021-02-09	$23.73	$24.03	$23.42	$23.80	$23.80	177,987
2021-02-08	$22.96	$23.45	$22.78	$23.45	$23.45	106,673
2021-02-05	$22.89	$22.89	$22.31	$22.77	$22.77	60,155
2021-02-04	$22.24	$22.70	$21.90	$22.59	$22.59	78,541
2021-02-03	$21.95	$22.40	$21.82	$22.30	$22.30	111,623
2021-02-02	$21.76	$22.21	$21.39	$22.10	$22.10	121,963
2021-02-01	$20.60	$21.62	$20.50	$21.48	$21.48	150,314
2021-01-29	$21.11	$21.23	$20.16	$20.49	$20.49	143,646
2021-01-28	$21.98	$22.03	$21.01	$21.06	$21.06	156,547
2021-01-27	$22.24	$22.50	$21.50	$21.60	$21.60	147,583
2021-01-26	$23.08	$23.31	$22.67	$22.77	$22.77	118,279
2021-01-25	$22.81	$23.05	$22.41	$22.90	$22.90	69,166
2021-01-22	$22.09	$22.92	$22.06	$22.87	$22.87	108,101
2021-01-21	$22.70	$23.09	$22.00	$22.49	$22.49	230,621
2021-01-20	$23.12	$23.20	$22.42	$22.70	$22.70	161,850
2021-01-19	$23.39	$23.57	$22.90	$23.12	$23.12	133,331
2021-01-15	$22.96	$23.18	$22.68	$22.98	$22.98	102,408
2021-01-14	$23.36	$23.91	$23.30	$23.51	$23.51	79,536
2021-01-13	$23.54	$23.65	$22.86	$23.06	$23.06	81,456
2021-01-12	$23.35	$23.59	$23.27	$23.44	$23.44	98,315
2021-01-11	$23.28	$23.83	$22.93	$23.34	$23.34	98,983
2021-01-08	$24.28	$24.40	$23.10	$23.59	$23.59	115,367
2021-01-07	$24.62	$25.00	$24.05	$24.21	$24.21	155,568
2021-01-06	$23.61	$25.00	$23.43	$24.49	$24.49	259,508
2021-01-05	$22.28	$23.44	$22.28	$22.86	$22.86	139,765
2021-01-04	$22.35	$22.64	$21.79	$22.19	$22.19	152,836
2020-12-31	$21.70	$22.18	$21.50	$21.99	$21.99	67,044
2020-12-30	$21.89	$22.21	$21.58	$21.78	$21.78	79,627
2020-12-29	$22.20	$22.20	$21.42	$21.96	$21.96	168,664
2020-12-28	$22.36	$22.67	$21.93	$22.01	$22.01	107,864
2020-12-24	$22.23	$22.52	$21.67	$22.10	$22.10	87,191
2020-12-23	$21.75	$22.20	$21.72	$22.00	$22.00	135,265
2020-12-22	$22.66	$23.02	$21.30	$21.48	$21.48	114,234
2020-12-21	$22.94	$23.48	$22.32	$22.57	$22.57	168,267
2020-12-18	$24.43	$24.73	$23.21	$23.41	$23.41	796,793
2020-12-17	$23.58	$24.31	$23.29	$24.21	$24.21	93,292
2020-12-16	$23.75	$23.86	$23.07	$23.51	$23.51	132,556
2020-12-15	$23.02	$23.81	$22.84	$23.49	$23.49	125,153
2020-12-14	$23.44	$23.78	$22.53	$22.75	$22.75	146,861
2020-12-11	$23.83	$24.47	$22.97	$23.11	$23.11	93,389
2020-12-10	$23.58	$24.45	$23.28	$24.02	$24.02	393,935
2020-12-09	$24.09	$24.30	$23.42	$23.69	$23.69	111,817
2020-12-08	$23.62	$23.99	$23.56	$23.81	$23.81	143,785
2020-12-07	$23.45	$23.96	$23.09	$23.88	$23.88	122,758
2020-12-04	$23.10	$23.71	$22.94	$23.51	$23.51	91,817
2020-12-03	$23.40	$23.40	$22.89	$23.06	$23.06	64,994
2020-12-02	$22.91	$23.50	$22.34	$23.34	$23.34	123,817
2020-12-01	$23.06	$23.39	$22.80	$23.09	$23.09	77,889
2020-11-30	$23.45	$23.63	$22.12	$22.69	$22.69	262,192
2020-11-27	$23.06	$23.89	$22.84	$23.62	$23.62	69,738
2020-11-25	$23.42	$23.53	$22.10	$23.15	$23.15	149,485
2020-11-24	$23.26	$23.87	$22.75	$23.43	$23.43	174,906
2020-11-23	$22.39	$23.23	$22.07	$22.78	$22.78	129,784
2020-11-20	$20.85	$22.37	$20.85	$22.09	$22.09	167,031
2020-11-19	$21.52	$21.87	$20.50	$21.12	$21.12	118,811
2020-11-18	$22.02	$22.26	$21.46	$21.69	$21.69	123,692
2020-11-17	$21.07	$22.10	$20.86	$21.88	$21.88	124,151
2020-11-16	$21.47	$21.63	$21.05	$21.36	$21.36	110,762
2020-11-13	$20.78	$21.11	$20.37	$20.86	$20.86	90,034
2020-11-12	$20.74	$21.46	$20.18	$20.53	$20.53	102,710
2020-11-11	$21.85	$22.12	$20.84	$21.09	$21.09	73,748
2020-11-10	$20.79	$22.17	$20.61	$21.80	$21.80	194,146
2020-11-09	$19.88	$21.13	$19.87	$20.32	$20.32	251,515
2020-11-06	$19.60	$19.60	$18.82	$18.86	$18.86	119,636
2020-11-05	$19.10	$20.00	$18.96	$19.32	$19.32	320,902
2020-11-04	$18.85	$19.62	$18.73	$19.10	$19.10	231,632
2020-11-03	$18.56	$19.41	$18.55	$19.31	$19.31	233,864
2020-11-02	$17.71	$18.17	$17.56	$18.13	$18.13	100,567
2020-10-30	$18.09	$18.12	$17.10	$17.47	$17.47	144,154
2020-10-29	$17.57	$18.22	$17.45	$18.08	$18.08	106,377
2020-10-28	$17.91	$18.20	$17.50	$17.74	$17.74	126,652
2020-10-27	$18.58	$18.80	$18.25	$18.34	$18.34	175,069
2020-10-26	$18.98	$18.98	$18.43	$18.70	$18.70	106,911
2020-10-23	$19.38	$19.53	$18.93	$19.28	$19.28	198,143
2020-10-22	$18.68	$19.20	$18.40	$19.18	$19.18	276,572
2020-10-21	$18.26	$18.68	$18.12	$18.51	$18.51	115,641
2020-10-20	$17.88	$18.35	$17.74	$18.26	$18.26	213,748
2020-10-19	$17.98	$17.98	$17.61	$17.70	$17.70	183,760
2020-10-16	$17.29	$17.91	$17.29	$17.91	$17.91	124,494
2020-10-15	$16.63	$17.38	$16.49	$17.38	$17.38	95,678
2020-10-14	$17.35	$17.63	$16.84	$16.86	$16.86	80,825
2020-10-13	$16.88	$17.46	$16.85	$17.34	$17.34	150,677
2020-10-12	$17.56	$17.69	$16.87	$17.15	$17.15	125,152
2020-10-09	$17.13	$17.78	$16.67	$17.60	$17.60	216,015
2020-10-08	$16.20	$16.86	$16.18	$16.82	$16.82	123,056
2020-10-07	$16.08	$16.26	$15.52	$15.93	$15.93	260,696
2020-10-06	$16.50	$17.00	$15.51	$15.93	$15.93	294,607
2020-10-05	$16.29	$16.62	$16.25	$16.40	$16.40	218,737
2020-10-02	$15.77	$16.19	$15.77	$16.03	$16.03	376,730
2020-10-01	$15.92	$16.16	$15.68	$16.04	$16.04	318,100
2020-09-30	$16.11	$16.68	$15.79	$15.82	$15.82	206,095
2020-09-29	$16.41	$16.51	$15.81	$16.10	$16.10	86,548
2020-09-28	$16.12	$17.02	$16.10	$16.46	$16.46	182,869
2020-09-25	$16.16	$16.95	$15.61	$15.75	$15.75	742,732
2020-09-24	$16.55	$16.80	$16.28	$16.39	$16.39	123,730
2020-09-23	$17.25	$17.43	$16.41	$16.57	$16.57	146,920
2020-09-22	$18.05	$18.37	$17.31	$17.38	$17.38	127,036
2020-09-21	$18.56	$18.56	$17.35	$18.19	$18.19	150,516
2020-09-18	$18.48	$19.48	$18.33	$19.28	$19.28	513,447
2020-09-17	$17.77	$18.35	$17.68	$18.25	$18.25	121,255
2020-09-16	$18.15	$18.64	$18.05	$18.16	$18.16	140,253
2020-09-15	$18.11	$18.17	$17.90	$18.02	$18.02	57,050
2020-09-14	$17.62	$18.33	$17.42	$18.04	$18.04	125,240
2020-09-11	$18.25	$18.25	$17.46	$17.54	$17.54	75,681
2020-09-10	$18.12	$18.69	$18.09	$18.18	$18.18	95,965
2020-09-09	$18.16	$18.70	$17.98	$18.32	$18.32	130,440
2020-09-08	$18.50	$18.85	$18.20	$18.27	$18.27	111,157
2020-09-04	$19.25	$19.30	$18.51	$18.73	$18.73	122,880
2020-09-03	$20.10	$20.11	$18.80	$19.03	$19.03	143,416
2020-09-02	$19.17	$20.20	$19.08	$20.15	$20.15	111,605
2020-09-01	$19.59	$19.63	$18.93	$19.22	$19.22	110,694
2020-08-31	$19.99	$20.30	$19.71	$19.76	$19.76	215,054
2020-08-28	$20.00	$20.35	$19.69	$20.07	$20.07	294,182
2020-08-27	$19.42	$19.95	$19.24	$19.91	$19.91	148,491
2020-08-26	$18.94	$19.28	$18.71	$19.18	$19.18	135,090
2020-08-25	$18.34	$19.14	$18.14	$19.02	$19.02	229,437
2020-08-24	$18.55	$18.55	$18.13	$18.49	$18.49	124,685
2020-08-21	$19.13	$19.13	$18.20	$18.30	$18.30	231,087
2020-08-20	$19.30	$19.55	$19.26	$19.29	$19.29	69,049
2020-08-19	$19.55	$19.80	$19.41	$19.59	$19.59	108,632
2020-08-18	$19.91	$20.12	$19.19	$19.42	$19.42	192,150
2020-08-17	$19.55	$20.01	$19.55	$19.91	$19.91	101,550
2020-08-14	$19.70	$19.78	$19.47	$19.71	$19.71	107,953
2020-08-13	$20.23	$20.47	$19.82	$19.86	$19.86	107,588
2020-08-12	$20.53	$20.55	$19.98	$20.39	$20.39	118,683
2020-08-11	$20.42	$20.72	$20.12	$20.24	$20.24	131,062
2020-08-10	$20.74	$20.99	$20.13	$20.20	$20.20	99,889
2020-08-07	$20.06	$21.01	$20.06	$20.60	$20.60	172,408
2020-08-06	$19.77	$21.00	$19.75	$20.03	$20.03	292,990
2020-08-05	$18.29	$19.11	$18.28	$19.01	$19.01	220,390
2020-08-04	$17.64	$18.09	$17.64	$17.99	$17.99	110,252
2020-08-03	$17.47	$17.88	$17.40	$17.79	$17.79	153,102
2020-07-31	$17.47	$18.11	$16.91	$17.46	$17.46	187,233
2020-07-30	$17.58	$17.75	$17.45	$17.73	$17.73	80,443
2020-07-29	$17.42	$18.15	$17.42	$17.88	$17.88	73,016
2020-07-28	$17.48	$17.69	$17.37	$17.40	$17.40	97,479
2020-07-27	$17.50	$17.68	$17.21	$17.65	$17.65	93,186
2020-07-24	$17.99	$18.25	$17.56	$17.66	$17.66	83,142
2020-07-23	$17.77	$18.50	$17.72	$18.22	$18.22	144,564
2020-07-22	$17.48	$18.32	$17.48	$17.91	$17.91	92,876
2020-07-21	$17.47	$17.93	$17.47	$17.66	$17.66	245,084
2020-07-20	$17.64	$17.72	$17.00	$17.15	$17.15	120,805
2020-07-17	$17.56	$17.93	$17.35	$17.74	$17.74	142,900
2020-07-16	$17.40	$17.55	$17.15	$17.51	$17.51	329,300
2020-07-15	$16.59	$17.64	$16.59	$17.49	$17.49	192,300
2020-07-14	$15.75	$16.09	$15.70	$16.05	$16.05	382,600
2020-07-13	$15.88	$16.15	$15.45	$15.62	$15.62	108,500
2020-07-10	$15.13	$15.81	$15.13	$15.74	$15.74	86,100
2020-07-09	$15.41	$15.68	$15.19	$15.24	$15.24	165,300
2020-07-08	$15.41	$15.57	$15.28	$15.49	$15.49	290,800
2020-07-07	$15.79	$16.10	$15.50	$15.55	$15.55	148,200
2020-07-06	$16.44	$16.50	$15.66	$16.08	$16.08	136,800
2020-07-02	$16.56	$16.63	$16.06	$16.11	$16.11	68,000
2020-07-01	$16.54	$16.91	$15.89	$16.14	$16.14	105,000
2020-06-30	$16.52	$16.73	$16.11	$16.56	$16.56	133,600
2020-06-29	$15.58	$16.77	$15.58	$16.74	$16.74	157,100
2020-06-26	$16.17	$16.28	$15.32	$15.32	$15.32	463,782
2020-06-25	$16.36	$16.67	$16.16	$16.39	$16.39	105,921
2020-06-24	$16.71	$16.80	$16.03	$16.50	$16.50	122,509
2020-06-23	$17.28	$17.35	$16.91	$17.02	$17.02	109,908
2020-06-22	$16.81	$17.10	$16.58	$17.02	$17.02	175,003
2020-06-19	$17.42	$17.84	$16.95	$16.98	$16.98	329,486
2020-06-18	$17.08	$17.79	$17.08	$17.48	$17.48	99,032
2020-06-17	$17.75	$17.75	$16.80	$17.22	$17.22	238,045
2020-06-16	$18.03	$18.09	$17.30	$17.77	$17.77	211,404
2020-06-15	$15.94	$17.67	$15.80	$17.31	$17.31	209,762
2020-06-12	$16.75	$17.02	$16.13	$16.52	$16.52	142,949
2020-06-11	$16.56	$16.56	$16.01	$16.09	$16.09	310,822
2020-06-10	$17.54	$17.71	$17.00	$17.26	$17.26	139,351
2020-06-09	$18.13	$18.41	$17.47	$17.78	$17.78	200,935
2020-06-08	$18.73	$19.00	$18.51	$18.62	$18.62	170,531
2020-06-05	$19.00	$19.65	$18.75	$18.96	$18.96	185,364
2020-06-04	$18.32	$18.72	$18.17	$18.39	$18.39	213,901
2020-06-03	$18.63	$18.91	$18.08	$18.47	$18.47	223,633
2020-06-02	$17.98	$18.57	$17.50	$18.19	$18.19	124,975
2020-06-01	$18.08	$18.55	$17.70	$17.78	$17.78	191,439
2020-05-29	$18.45	$18.80	$17.54	$18.36	$18.36	195,955
2020-05-28	$19.50	$19.73	$18.61	$18.79	$18.79	164,721
2020-05-27	$18.83	$19.51	$18.19	$19.47	$19.47	198,818
2020-05-26	$18.63	$18.70	$18.09	$18.36	$18.36	168,719
2020-05-22	$17.79	$17.84	$17.24	$17.75	$17.75	116,176
2020-05-21	$17.70	$17.88	$17.33	$17.61	$17.61	142,489
2020-05-20	$17.70	$18.19	$17.21	$17.70	$17.70	154,365
2020-05-19	$17.50	$18.23	$16.83	$17.12	$17.12	310,715
2020-05-18	$16.15	$17.74	$16.15	$17.70	$17.70	257,131
2020-05-15	$15.15	$15.37	$14.59	$15.25	$15.25	288,659
2020-05-14	$14.80	$15.16	$14.13	$15.06	$15.06	132,392
2020-05-13	$16.15	$16.30	$14.86	$15.15	$15.15	184,614
2020-05-12	$16.46	$16.74	$16.18	$16.36	$16.36	218,463
2020-05-11	$16.83	$17.23	$16.14	$16.41	$16.41	247,721
2020-05-08	$16.91	$17.77	$16.64	$17.16	$17.16	285,531
2020-05-07	$17.06	$17.99	$16.70	$17.59	$17.59	186,918
2020-05-06	$16.96	$17.30	$16.37	$16.74	$16.74	225,608
2020-05-05	$17.45	$17.98	$16.96	$17.13	$17.13	246,545
2020-05-04	$16.98	$17.46	$16.60	$17.04	$17.04	128,283
2020-05-01	$17.81	$17.81	$16.45	$17.32	$17.32	195,551
2020-04-30	$19.02	$19.56	$18.34	$18.36	$18.36	202,210
2020-04-29	$17.20	$19.77	$16.88	$19.52	$19.52	312,233
2020-04-28	$17.76	$17.86	$16.57	$16.95	$16.95	246,423
2020-04-27	$16.62	$17.47	$16.50	$17.28	$17.28	154,568
2020-04-24	$16.44	$16.75	$15.93	$16.50	$16.50	130,150
2020-04-23	$15.77	$16.62	$15.77	$16.23	$16.23	163,959
2020-04-22	$16.81	$16.81	$15.88	$15.93	$15.93	128,620
2020-04-21	$16.68	$17.36	$16.10	$16.46	$16.46	282,149
2020-04-20	$16.92	$17.90	$16.92	$17.28	$17.28	165,540
2020-04-17	$16.45	$17.63	$16.26	$17.41	$17.41	208,368
2020-04-16	$16.45	$16.99	$15.51	$16.05	$16.05	206,160
2020-04-15	$16.62	$17.14	$16.29	$16.50	$16.50	287,442
2020-04-14	$17.20	$17.50	$16.44	$17.27	$17.27	296,730
2020-04-13	$16.90	$17.37	$16.23	$16.79	$16.79	230,228
2020-04-09	$16.76	$17.23	$16.51	$17.18	$17.18	309,194
2020-04-08	$15.10	$16.56	$14.68	$16.44	$16.44	494,904
2020-04-07	$14.17	$15.34	$13.73	$14.76	$14.76	642,094
2020-04-06	$13.42	$14.37	$13.42	$13.71	$13.71	482,538
2020-04-03	$13.26	$13.59	$12.50	$12.85	$12.85	452,829
2020-04-02	$12.80	$13.56	$12.68	$13.37	$13.37	566,879
2020-04-01	$14.91	$14.91	$12.90	$12.99	$12.99	510,991
2020-03-31	$14.77	$15.75	$14.71	$15.58	$15.58	467,046
2020-03-30	$14.05	$14.72	$13.73	$14.53	$14.53	257,137
2020-03-27	$15.17	$15.24	$14.16	$14.27	$14.27	303,805
2020-03-26	$14.93	$15.83	$14.90	$15.76	$15.76	346,024
2020-03-25	$14.19	$15.45	$13.93	$14.94	$14.94	463,807
2020-03-24	$13.83	$14.57	$12.87	$14.42	$14.42	409,630
2020-03-23	$13.00	$13.75	$12.75	$13.14	$13.14	422,961
2020-03-20	$13.32	$13.71	$12.39	$13.00	$13.00	577,896
2020-03-19	$11.60	$13.91	$11.36	$13.26	$13.26	434,183
2020-03-18	$14.27	$14.27	$11.31	$11.58	$11.58	292,501
2020-03-17	$15.61	$15.93	$14.36	$15.14	$15.14	469,167
2020-03-16	$17.90	$18.25	$15.25	$15.44	$15.44	451,041
2020-03-13	$19.52	$19.52	$18.11	$18.70	$18.70	517,063
2020-03-12	$19.43	$20.47	$17.51	$18.60	$18.60	845,327
2020-03-11	$20.58	$20.78	$19.47	$19.92	$19.92	362,416
2020-03-10	$20.80	$21.17	$20.00	$20.97	$20.97	427,381
2020-03-09	$20.60	$21.41	$20.13	$20.55	$20.55	338,883
2020-03-06	$21.76	$22.18	$21.41	$21.95	$21.95	138,841
2020-03-05	$22.68	$23.07	$21.90	$22.23	$22.23	174,366
2020-03-04	$22.58	$23.46	$22.58	$23.15	$23.15	164,042
2020-03-03	$23.07	$23.47	$22.03	$22.20	$22.20	136,056
2020-03-02	$23.11	$23.47	$22.66	$23.18	$23.18	312,404
2020-02-28	$22.20	$23.22	$22.20	$23.07	$23.07	276,735
2020-02-27	$23.10	$23.74	$22.69	$22.90	$22.90	254,405
2020-02-26	$23.50	$24.04	$23.25	$23.29	$23.29	193,452
2020-02-25	$24.17	$24.51	$23.38	$23.56	$23.56	161,891
2020-02-24	$24.09	$24.26	$23.68	$24.17	$24.17	122,795
2020-02-21	$24.56	$24.68	$24.31	$24.64	$24.64	115,398
2020-02-20	$24.45	$24.66	$23.93	$24.52	$24.52	112,290
2020-02-19	$24.10	$24.72	$24.02	$24.53	$24.53	124,582
2020-02-18	$23.84	$24.18	$23.67	$24.01	$24.01	135,925
2020-02-14	$24.21	$24.51	$23.80	$23.88	$23.88	134,722
2020-02-13	$24.56	$24.79	$24.09	$24.22	$24.22	115,776
2020-02-12	$25.49	$25.49	$24.63	$24.72	$24.72	135,544
2020-02-11	$24.62	$25.43	$24.40	$25.38	$25.38	91,737
2020-02-10	$24.72	$24.77	$24.37	$24.54	$24.54	104,534
2020-02-07	$24.92	$24.92	$24.19	$24.74	$24.74	163,461
2020-02-06	$25.22	$25.23	$24.80	$25.04	$25.04	198,795
2020-02-05	$24.98	$25.47	$24.96	$25.11	$25.11	132,092
2020-02-04	$24.56	$25.01	$24.56	$24.78	$24.78	342,475
2020-02-03	$24.45	$24.82	$24.19	$24.32	$24.32	187,146
2020-01-31	$24.56	$25.04	$24.32	$24.43	$24.43	158,069
2020-01-30	$25.09	$25.33	$24.37	$24.74	$24.74	196,344
2020-01-29	$25.34	$25.66	$25.15	$25.33	$25.33	145,067
2020-01-28	$26.00	$26.21	$25.25	$25.40	$25.40	317,271
2020-01-27	$25.53	$26.22	$24.94	$25.91	$25.91	233,434
2020-01-24	$25.90	$26.04	$25.39	$25.75	$25.75	122,172
2020-01-23	$25.78	$25.94	$25.64	$25.87	$25.87	223,788
2020-01-22	$26.79	$27.07	$25.88	$26.00	$26.00	240,239
2020-01-21	$26.07	$27.00	$25.92	$26.70	$26.70	259,485
2020-01-17	$26.90	$27.01	$26.21	$26.25	$26.25	332,646
2020-01-16	$26.95	$27.47	$26.68	$26.73	$26.73	195,389
2020-01-15	$27.27	$27.42	$26.38	$26.72	$26.72	263,903
2020-01-14	$27.36	$27.74	$27.25	$27.32	$27.32	422,834
2020-01-13	$27.46	$27.60	$27.24	$27.50	$27.50	265,605
2020-01-10	$27.15	$27.44	$26.83	$27.44	$27.44	407,188
2020-01-09	$27.81	$27.89	$27.10	$27.15	$27.15	205,458
2020-01-08	$27.73	$28.03	$27.59	$27.80	$27.80	122,738
2020-01-07	$27.84	$28.12	$27.64	$27.68	$27.68	172,493
2020-01-06	$27.71	$28.16	$27.51	$28.00	$28.00	221,335
2020-01-03	$26.91	$28.00	$26.91	$27.98	$27.98	388,488
2020-01-02	$27.72	$27.78	$26.84	$27.28	$27.28	233,522
2019-12-31	$27.37	$27.71	$27.30	$27.61	$27.61	373,608
2019-12-30	$27.51	$27.61	$27.21	$27.44	$27.44	142,463
2019-12-27	$27.35	$27.59	$26.89	$27.54	$27.54	175,091
2019-12-26	$27.25	$27.68	$27.20	$27.22	$27.22	117,490
2019-12-24	$27.45	$27.45	$27.17	$27.24	$27.24	90,474
2019-12-23	$27.20	$27.47	$26.67	$27.35	$27.35	226,905
2019-12-20	$27.50	$27.80	$26.55	$27.20	$27.20	881,512
2019-12-19	$26.93	$27.50	$26.68	$27.46	$27.46	231,111
2019-12-18	$26.62	$27.23	$26.45	$26.84	$26.84	349,068
2019-12-17	$26.44	$26.64	$26.06	$26.45	$26.45	301,811
2019-12-16	$26.70	$27.10	$26.26	$26.36	$26.36	232,009
2019-12-13	$26.64	$26.87	$26.33	$26.63	$26.63	142,084
2019-12-12	$26.50	$27.13	$26.28	$26.80	$26.80	189,032
2019-12-11	$26.94	$27.03	$26.34	$26.48	$26.48	234,247
2019-12-10	$26.69	$26.92	$26.50	$26.90	$26.90	170,915
2019-12-09	$26.50	$26.89	$26.42	$26.71	$26.71	271,652
2019-12-06	$26.90	$27.16	$26.62	$26.88	$26.88	312,634
2019-12-05	$26.61	$26.65	$26.19	$26.62	$26.62	131,825
2019-12-04	$27.00	$27.00	$26.12	$26.40	$26.40	169,806
2019-12-03	$26.27	$26.81	$26.23	$26.77	$26.77	236,560
2019-12-02	$26.18	$26.54	$25.85	$26.52	$26.52	328,468
2019-11-29	$25.98	$26.57	$25.84	$26.20	$26.20	104,589
2019-11-27	$26.00	$26.09	$25.86	$26.00	$26.00	175,387
2019-11-26	$25.77	$26.13	$25.33	$25.93	$25.93	218,817
2019-11-25	$25.11	$25.88	$24.91	$25.85	$25.85	167,776
2019-11-22	$25.00	$25.29	$24.76	$24.93	$24.93	161,419
2019-11-21	$24.99	$24.99	$24.42	$24.85	$24.85	181,332
2019-11-20	$24.25	$24.90	$23.53	$24.87	$24.87	244,410
2019-11-19	$24.53	$24.90	$24.48	$24.52	$24.52	230,436
2019-11-18	$23.96	$24.82	$23.81	$24.36	$24.36	392,274
2019-11-15	$23.69	$24.22	$23.38	$24.11	$24.11	169,522
2019-11-14	$23.18	$23.72	$22.90	$23.56	$23.56	265,347
2019-11-13	$23.35	$23.43	$22.81	$23.13	$23.13	222,805
2019-11-12	$23.33	$23.82	$23.21	$23.54	$23.54	174,493
2019-11-11	$23.93	$24.04	$23.27	$23.35	$23.35	281,285
2019-11-08	$23.53	$25.00	$23.03	$24.04	$24.04	596,323
2019-11-07	$23.05	$23.58	$22.97	$22.97	$22.97	614,703
2019-11-06	$22.88	$23.04	$22.74	$22.86	$22.86	212,610
2019-11-05	$23.28	$23.35	$22.83	$22.98	$22.98	246,606
2019-11-04	$22.71	$23.32	$22.61	$23.20	$23.20	547,750
2019-11-01	$22.81	$23.05	$22.43	$22.48	$22.48	447,178
2019-10-31	$22.66	$22.83	$22.35	$22.61	$22.61	401,469
2019-10-30	$22.64	$22.95	$22.55	$22.84	$22.84	308,799
2019-10-29	$22.23	$22.88	$22.22	$22.76	$22.76	437,210
2019-10-28	$21.72	$22.77	$21.70	$22.28	$22.28	505,164
2019-10-25	$22.24	$22.68	$21.53	$21.76	$21.76	8,228,378
2019-10-24	$22.51	$22.95	$22.32	$22.36	$22.36	1,631,378
2019-10-23	$22.56	$22.67	$22.16	$22.45	$22.45	3,719,700
2019-10-22	$20.01	$20.59	$20.01	$20.51	$20.51	122,821
2019-10-21	$20.06	$20.11	$19.90	$20.07	$20.07	84,944
2019-10-18	$19.82	$20.01	$19.70	$19.87	$19.87	85,768
2019-10-17	$19.48	$20.01	$19.48	$19.97	$19.97	70,245
2019-10-16	$19.55	$19.84	$19.29	$19.44	$19.44	88,838
2019-10-15	$19.39	$19.64	$19.34	$19.60	$19.60	108,467
2019-10-14	$19.13	$19.54	$18.99	$19.28	$19.28	72,277
2019-10-11	$19.40	$19.60	$19.15	$19.22	$19.22	149,751
2019-10-10	$19.38	$19.54	$19.09	$19.15	$19.15	114,753
2019-10-09	$19.46	$19.68	$19.11	$19.28	$19.28	91,472
2019-10-08	$19.29	$19.75	$18.87	$19.36	$19.36	122,532
2019-10-07	$19.44	$19.95	$19.26	$19.50	$19.50	179,139
2019-10-04	$19.48	$19.62	$19.08	$19.53	$19.53	156,266
2019-10-03	$19.37	$19.87	$19.23	$19.46	$19.46	105,305
2019-10-02	$19.01	$19.78	$18.85	$19.48	$19.48	222,137
2019-10-01	$20.42	$20.72	$18.89	$19.10	$19.10	452,194
2019-09-30	$20.32	$20.65	$20.11	$20.38	$20.38	335,069
2019-09-27	$21.16	$21.54	$20.34	$20.45	$20.45	181,908
2019-09-26	$21.45	$21.60	$21.06	$21.11	$21.11	195,485
2019-09-25	$21.06	$21.65	$20.85	$21.55	$21.55	190,022
2019-09-24	$21.34	$21.42	$20.71	$20.94	$20.94	120,666
2019-09-23	$21.51	$21.66	$21.08	$21.22	$21.22	314,236
2019-09-20	$21.39	$21.65	$21.26	$21.54	$21.54	336,388
2019-09-19	$20.96	$21.66	$20.94	$21.33	$21.33	190,277
2019-09-18	$21.86	$21.91	$21.03	$21.09	$21.09	269,639
2019-09-17	$21.67	$21.89	$21.30	$21.87	$21.87	142,276
2019-09-16	$21.91	$21.95	$21.50	$21.75	$21.75	146,377
2019-09-13	$21.70	$22.00	$21.50	$21.83	$21.83	300,712
2019-09-12	$21.32	$21.67	$21.10	$21.52	$21.52	367,639
2019-09-11	$20.80	$21.30	$20.80	$21.19	$21.19	936,311
2019-09-10	$19.85	$20.74	$19.67	$20.73	$20.73	395,870
2019-09-09	$19.54	$19.98	$19.27	$19.85	$19.85	158,907
2019-09-06	$19.21	$19.86	$19.09	$19.56	$19.56	205,280
2019-09-05	$18.87	$19.32	$18.72	$19.16	$19.16	168,703
2019-09-04	$18.79	$19.15	$18.57	$18.68	$18.68	207,587
2019-09-03	$18.82	$19.31	$18.48	$18.72	$18.72	372,036
2019-08-30	$19.11	$19.28	$18.62	$18.88	$18.88	271,604
2019-08-29	$19.40	$19.61	$18.92	$19.07	$19.07	180,550
2019-08-28	$19.74	$20.00	$19.12	$19.25	$19.25	174,199
2019-08-27	$20.11	$20.50	$19.64	$19.73	$19.73	186,338
2019-08-26	$19.43	$20.26	$19.19	$20.05	$20.05	255,787
2019-08-23	$19.41	$19.70	$19.08	$19.23	$19.23	153,743
2019-08-22	$19.40	$19.78	$19.25	$19.47	$19.47	123,044
2019-08-21	$19.10	$19.45	$19.00	$19.31	$19.31	250,477
2019-08-20	$19.20	$19.28	$18.88	$18.90	$18.90	206,241
2019-08-19	$19.25	$19.42	$19.14	$19.19	$19.19	165,871
2019-08-16	$19.20	$19.50	$19.07	$19.14	$19.14	197,358
2019-08-15	$19.79	$19.79	$19.00	$19.10	$19.10	203,866
2019-08-14	$20.03	$20.43	$19.44	$19.66	$19.66	701,444
2019-08-13	$19.75	$20.31	$19.74	$20.18	$20.18	414,389
2019-08-12	$19.37	$20.06	$19.05	$19.99	$19.99	136,800
2019-08-09	$18.62	$19.75	$18.62	$19.39	$19.39	356,962
2019-08-08	$17.50	$19.13	$17.01	$18.81	$18.81	779,017
2019-08-07	$16.30	$16.34	$15.50	$15.62	$15.62	384,914
2019-08-06	$16.47	$16.64	$16.05	$16.51	$16.51	209,621
2019-08-05	$16.63	$16.90	$16.27	$16.44	$16.44	141,262
2019-08-02	$16.71	$17.00	$16.29	$16.98	$16.98	272,546
2019-08-01	$17.23	$17.49	$16.76	$16.84	$16.84	316,067
2019-07-31	$17.14	$17.45	$17.09	$17.25	$17.25	220,252
2019-07-30	$16.63	$17.17	$16.48	$17.07	$17.07	178,125
2019-07-29	$16.72	$16.90	$16.47	$16.61	$16.61	125,752
2019-07-26	$16.34	$16.77	$16.30	$16.75	$16.75	140,299
2019-07-25	$16.68	$16.81	$16.19	$16.41	$16.41	170,282
2019-07-24	$16.25	$16.74	$16.16	$16.65	$16.65	151,521
2019-07-23	$16.43	$16.45	$16.07	$16.31	$16.31	157,111
2019-07-22	$16.71	$16.71	$16.16	$16.39	$16.39	242,602
2019-07-19	$17.05	$17.15	$16.71	$16.72	$16.72	157,766
2019-07-18	$17.04	$17.28	$16.89	$17.09	$17.09	108,363
2019-07-17	$17.00	$17.16	$16.86	$17.04	$17.04	305,347
2019-07-16	$17.18	$17.43	$16.97	$17.00	$17.00	157,597
2019-07-15	$17.17	$17.32	$17.08	$17.20	$17.20	160,940
2019-07-12	$17.23	$17.23	$16.98	$17.15	$17.15	285,631
2019-07-11	$17.47	$17.96	$17.08	$17.27	$17.27	191,685
2019-07-10	$17.33	$17.59	$17.30	$17.45	$17.45	118,361
2019-07-09	$17.38	$17.47	$17.13	$17.31	$17.31	221,451
2019-07-08	$17.07	$17.53	$16.93	$17.49	$17.49	309,675
2019-07-05	$17.11	$17.25	$16.80	$17.13	$17.13	222,475
2019-07-03	$17.14	$17.45	$17.08	$17.15	$17.15	215,805
2019-07-02	$18.99	$19.22	$17.02	$17.06	$17.06	1,126,007
2019-07-01	$19.33	$19.55	$18.98	$19.03	$19.03	368,380
2019-06-28	$18.45	$19.45	$18.39	$19.15	$19.15	5,096,868
2019-06-27	$18.11	$18.44	$18.09	$18.40	$18.40	245,491
2019-06-26	$18.12	$18.45	$17.93	$18.09	$18.09	355,712
2019-06-25	$18.42	$18.71	$17.91	$18.09	$18.09	252,556
2019-06-24	$18.35	$18.35	$17.94	$18.03	$18.03	182,996
2019-06-21	$18.82	$18.82	$18.00	$18.22	$18.22	349,390
2019-06-20	$18.74	$19.00	$18.53	$18.78	$18.78	195,261
2019-06-19	$18.72	$18.95	$18.41	$18.77	$18.77	178,154
2019-06-18	$18.83	$19.18	$18.58	$18.60	$18.60	196,176
2019-06-17	$18.87	$19.20	$18.61	$18.82	$18.82	156,585
2019-06-14	$18.89	$19.26	$18.62	$18.87	$18.87	206,886
2019-06-13	$19.13	$19.38	$18.86	$19.01	$19.01	209,222
2019-06-12	$18.56	$19.18	$18.50	$19.10	$19.10	298,865
2019-06-11	$18.78	$18.88	$18.35	$18.60	$18.60	312,148
2019-06-10	$19.14	$19.25	$18.62	$18.75	$18.75	271,791
2019-06-07	$18.87	$19.32	$18.82	$18.90	$18.90	294,285
2019-06-06	$18.94	$19.22	$18.55	$18.84	$18.84	173,452
2019-06-05	$18.91	$19.19	$18.81	$18.95	$18.95	170,746
2019-06-04	$19.00	$19.28	$18.67	$18.75	$18.75	378,920
2019-06-03	$18.55	$19.04	$18.55	$18.86	$18.86	244,176
2019-05-31	$18.87	$18.88	$18.54	$18.66	$18.66	234,903
2019-05-30	$19.27	$19.47	$18.87	$19.00	$19.00	277,672
2019-05-29	$20.01	$20.44	$18.92	$19.20	$19.20	303,812
2019-05-28	$20.23	$20.41	$19.93	$20.08	$20.08	549,349
2019-05-24	$19.95	$20.35	$19.95	$20.20	$20.20	176,451
2019-05-23	$20.09	$20.33	$19.82	$19.93	$19.93	174,354
2019-05-22	$20.25	$20.51	$20.04	$20.09	$20.09	203,822
2019-05-21	$20.29	$20.51	$20.19	$20.29	$20.29	248,577
2019-05-20	$19.95	$20.33	$19.67	$20.26	$20.26	165,912
2019-05-17	$20.12	$20.40	$19.80	$20.00	$20.00	307,132
2019-05-16	$19.91	$20.44	$19.71	$20.27	$20.27	327,093
2019-05-15	$19.50	$20.02	$19.48	$19.93	$19.93	211,818
2019-05-14	$19.61	$20.06	$19.21	$19.71	$19.71	430,828
2019-05-13	$18.94	$19.37	$18.69	$19.33	$19.33	231,297
2019-05-10	$18.81	$19.40	$18.56	$19.30	$19.30	318,964
2019-05-09	$18.67	$19.32	$17.34	$19.05	$19.05	709,531
2019-05-08	$20.45	$20.68	$20.26	$20.48	$20.48	255,152
2019-05-07	$20.53	$20.88	$20.42	$20.49	$20.49	146,776
2019-05-06	$20.19	$20.58	$19.94	$20.55	$20.55	257,762
2019-05-03	$20.39	$20.82	$20.29	$20.53	$20.53	93,601
2019-05-02	$20.00	$20.42	$19.71	$20.32	$20.32	117,453
2019-05-01	$19.83	$20.34	$19.75	$19.86	$19.86	98,563
2019-04-30	$20.03	$20.04	$19.44	$19.87	$19.87	213,725
2019-04-29	$19.49	$20.05	$19.30	$20.01	$20.01	232,102
2019-04-26	$19.14	$19.54	$19.02	$19.53	$19.53	80,057
2019-04-25	$19.19	$19.24	$19.00	$19.04	$19.04	125,614
2019-04-24	$19.24	$19.31	$19.12	$19.17	$19.17	91,654
2019-04-23	$19.00	$19.39	$18.85	$19.14	$19.14	178,537
2019-04-22	$18.56	$19.06	$18.56	$18.95	$18.95	145,513
2019-04-18	$18.68	$18.85	$18.18	$18.71	$18.71	142,510
2019-04-17	$19.42	$19.42	$18.48	$18.74	$18.74	227,313
2019-04-16	$19.80	$19.99	$19.23	$19.38	$19.38	161,298
2019-04-15	$19.71	$19.84	$19.54	$19.80	$19.80	114,235
2019-04-12	$19.77	$19.93	$19.55	$19.65	$19.65	67,971
2019-04-11	$19.83	$19.97	$19.61	$19.69	$19.69	102,832
2019-04-10	$19.71	$19.88	$19.59	$19.85	$19.85	172,259
2019-04-09	$19.64	$19.74	$19.43	$19.66	$19.66	116,800
2019-04-08	$19.61	$19.80	$19.50	$19.80	$19.80	88,441
2019-04-05	$19.46	$19.71	$19.30	$19.71	$19.71	498,359
2019-04-04	$19.58	$19.74	$19.39	$19.46	$19.46	146,917
2019-04-03	$19.50	$19.66	$19.36	$19.53	$19.53	209,254
2019-04-02	$19.09	$19.68	$18.93	$19.50	$19.50	239,719
2019-04-01	$19.32	$19.35	$18.82	$19.19	$19.19	125,891
2019-03-29	$18.78	$19.13	$18.49	$19.05	$19.05	226,289
2019-03-28	$18.40	$18.89	$18.09	$18.75	$18.75	158,935
2019-03-27	$18.52	$18.53	$18.07	$18.43	$18.43	118,930
2019-03-26	$18.53	$18.94	$18.31	$18.55	$18.55	130,747
2019-03-25	$18.27	$18.71	$17.93	$18.51	$18.51	201,452
2019-03-22	$18.27	$18.46	$17.95	$18.26	$18.26	190,954
2019-03-21	$17.87	$18.44	$17.81	$18.33	$18.33	177,056
2019-03-20	$18.11	$18.28	$17.63	$18.06	$18.06	322,036
2019-03-19	$18.66	$18.70	$17.99	$18.16	$18.16	245,839
2019-03-18	$19.70	$19.95	$18.54	$18.69	$18.69	482,859
2019-03-15	$19.67	$20.40	$19.26	$19.81	$19.81	1,331,841
2019-03-14	$19.68	$19.74	$19.38	$19.48	$19.48	203,921
2019-03-13	$19.78	$19.85	$19.58	$19.66	$19.66	119,026
2019-03-12	$19.77	$19.94	$19.67	$19.78	$19.78	172,495
2019-03-11	$19.28	$19.94	$19.28	$19.80	$19.80	600,403
2019-03-08	$19.22	$19.57	$19.04	$19.30	$19.30	163,344
2019-03-07	$19.32	$19.48	$19.05	$19.16	$19.16	245,980
2019-03-06	$19.80	$19.89	$19.25	$19.27	$19.27	147,732
2019-03-05	$20.21	$20.21	$19.72	$19.86	$19.86	120,983
2019-03-04	$20.21	$20.36	$19.81	$20.22	$20.22	123,802
2019-03-01	$20.36	$20.56	$19.98	$20.17	$20.17	95,968
2019-02-28	$20.27	$20.69	$19.71	$20.22	$20.22	135,643
2019-02-27	$19.94	$20.36	$19.80	$20.20	$20.20	116,093
2019-02-26	$20.19	$20.19	$19.81	$20.01	$20.01	105,595
2019-02-25	$20.38	$20.52	$19.98	$20.11	$20.11	143,395
2019-02-22	$20.42	$20.48	$20.15	$20.25	$20.25	121,806
2019-02-21	$20.50	$20.54	$20.16	$20.34	$20.34	177,505
2019-02-20	$20.50	$20.59	$20.26	$20.44	$20.44	129,424
2019-02-19	$20.57	$20.77	$20.29	$20.60	$20.60	121,093
2019-02-15	$20.39	$20.79	$20.24	$20.56	$20.56	174,889
2019-02-14	$20.47	$20.65	$20.35	$20.36	$20.36	105,686
2019-02-13	$20.61	$20.79	$20.05	$20.54	$20.54	196,016
2019-02-12	$20.30	$20.50	$20.30	$20.42	$20.42	72,484
2019-02-11	$20.05	$20.32	$19.90	$20.19	$20.19	151,735
2019-02-08	$20.05	$20.25	$19.76	$20.12	$20.12	190,825
2019-02-07	$20.33	$20.33	$20.01	$20.10	$20.10	74,962
2019-02-06	$20.86	$21.13	$20.33	$20.43	$20.43	65,746
2019-02-05	$20.87	$21.00	$20.61	$20.90	$20.90	213,358
2019-02-04	$20.95	$21.00	$20.27	$20.87	$20.87	144,768
2019-02-01	$21.09	$21.09	$20.66	$20.92	$20.92	336,943
2019-01-31	$20.59	$21.09	$20.59	$20.98	$20.98	400,488
2019-01-30	$20.39	$20.76	$20.39	$20.62	$20.62	374,354
2019-01-29	$20.54	$20.76	$20.20	$20.30	$20.30	83,231
2019-01-28	$20.78	$20.87	$20.42	$20.50	$20.50	251,246
2019-01-25	$20.84	$21.02	$20.67	$20.81	$20.81	129,044
2019-01-24	$20.40	$20.72	$20.05	$20.65	$20.65	355,386
2019-01-23	$20.23	$20.58	$20.18	$20.48	$20.48	306,570
2019-01-22	$21.45	$21.46	$20.17	$20.26	$20.26	118,279
2019-01-18	$20.75	$21.43	$20.70	$21.34	$21.34	691,978
2019-01-17	$20.16	$20.80	$20.16	$20.69	$20.69	408,260
2019-01-16	$19.74	$20.62	$19.65	$20.35	$20.35	691,020
2019-01-15	$19.52	$19.75	$19.52	$19.71	$19.71	204,973
2019-01-14	$19.59	$19.75	$19.52	$19.55	$19.55	196,307
2019-01-11	$19.53	$19.75	$19.50	$19.59	$19.59	122,704
2019-01-10	$19.40	$19.75	$19.40	$19.68	$19.68	165,957
2019-01-09	$19.41	$19.77	$19.37	$19.60	$19.60	379,167
2019-01-08	$19.50	$19.80	$19.43	$19.53	$19.53	221,658
2019-01-07	$18.89	$19.71	$18.89	$19.37	$19.37	160,024
2019-01-04	$18.68	$19.20	$18.63	$18.97	$18.97	152,664
2019-01-03	$18.76	$18.95	$18.45	$18.47	$18.47	146,540
2019-01-02	$18.76	$19.11	$18.30	$18.88	$18.88	164,082
2018-12-31	$19.19	$19.43	$18.61	$18.95	$18.95	198,852
2018-12-28	$19.19	$19.51	$19.00	$19.20	$19.20	151,693
2018-12-27	$18.80	$19.28	$18.80	$19.20	$19.20	253,222
2018-12-26	$18.10	$19.15	$17.69	$19.01	$19.01	331,844
2018-12-24	$18.50	$18.56	$17.45	$17.98	$17.98	163,840
2018-12-21	$19.50	$19.50	$18.50	$18.56	$18.56	2,275,045
2018-12-20	$19.33	$19.83	$18.89	$19.31	$19.31	1,040,049
2018-12-19	$19.66	$19.90	$19.34	$19.44	$19.44	912,943
2018-12-18	$19.65	$20.33	$19.62	$19.62	$19.62	582,041
2018-12-17	$19.65	$20.14	$19.50	$19.68	$19.68	1,220,593
2018-12-14	$19.68	$20.00	$19.31	$19.65	$19.65	259,107
2018-12-13	$19.87	$20.07	$19.57	$19.83	$19.83	431,327
2018-12-12	$19.99	$20.09	$19.57	$19.80	$19.80	275,094
2018-12-11	$19.30	$20.49	$19.06	$19.82	$19.82	465,420
2018-12-10	$19.50	$19.90	$18.94	$19.24	$19.24	258,538
2018-12-07	$19.42	$19.80	$19.23	$19.40	$19.40	167,684
2018-12-06	$18.78	$19.56	$18.39	$19.36	$19.36	291,530
2018-12-04	$19.32	$19.35	$18.33	$18.96	$18.96	86,869
2018-12-03	$20.03	$20.08	$19.10	$19.40	$19.40	182,629
2018-11-30	$19.94	$20.05	$19.58	$20.03	$20.03	96,540
2018-11-29	$19.00	$20.23	$18.75	$19.93	$19.93	348,855
2018-11-28	$19.02	$19.30	$18.49	$19.14	$19.14	265,183
2018-11-27	$18.94	$19.21	$18.50	$18.99	$18.99	105,850
2018-11-26	$18.40	$19.01	$18.20	$18.94	$18.94	197,827
2018-11-23	$18.38	$18.90	$18.08	$18.46	$18.46	53,810
2018-11-21	$18.00	$18.96	$17.81	$18.63	$18.63	200,938
2018-11-20	$18.98	$19.09	$18.36	$18.66	$18.66	86,590
2018-11-19	$19.02	$19.69	$18.42	$18.99	$18.99	140,923
2018-11-16	$18.34	$19.39	$18.24	$19.00	$19.00	109,791
2018-11-15	$18.69	$18.89	$17.74	$18.53	$18.53	121,132
2018-11-14	$19.85	$20.00	$18.69	$18.69	$18.69	81,956
2018-11-13	$20.00	$20.00	$19.36	$19.75	$19.75	76,886
2018-11-12	$20.03	$20.67	$19.62	$19.83	$19.83	155,468
2018-11-09	$19.54	$20.25	$19.38	$20.03	$20.03	1,604,671
2018-11-08	$19.41	$19.79	$18.95	$18.95	$18.95	57,639
2018-11-07	$19.96	$20.09	$18.96	$19.58	$19.58	108,360
2018-11-06	$19.97	$20.29	$19.60	$19.87	$19.87	451,062
2018-11-05	$19.80	$20.00	$19.71	$19.94	$19.94	82,703
2018-11-02	$19.88	$19.99	$19.61	$19.75	$19.75	38,026
2018-11-01	$18.65	$19.95	$18.42	$19.88	$19.88	110,761
2018-10-31	$19.09	$19.28	$18.17	$18.66	$18.66	82,619
2018-10-30	$18.19	$19.24	$18.11	$18.99	$18.99	182,646
2018-10-29	$18.60	$18.60	$18.01	$18.25	$18.25	212,843
2018-10-26	$18.22	$18.75	$18.02	$18.63	$18.63	136,638
2018-10-25	$18.09	$18.63	$18.02	$18.38	$18.38	134,489
2018-10-24	$18.35	$18.35	$18.00	$18.04	$18.04	69,455
2018-10-23	$18.67	$18.67	$18.12	$18.40	$18.40	54,475
2018-10-22	$18.79	$18.88	$18.09	$18.88	$18.88	57,364
2018-10-19	$19.25	$19.51	$18.58	$18.74	$18.74	85,170
2018-10-18	$19.53	$19.62	$18.80	$19.26	$19.26	42,269
2018-10-17	$19.23	$19.72	$19.18	$19.59	$19.59	20,718
2018-10-16	$19.42	$19.48	$19.05	$19.30	$19.30	25,713
2018-10-15	$19.56	$19.56	$19.03	$19.42	$19.42	75,789
2018-10-12	$19.44	$19.98	$19.28	$19.57	$19.57	70,687
2018-10-11	$19.71	$19.99	$19.20	$19.40	$19.40	79,842
2018-10-10	$20.18	$20.25	$19.52	$19.74	$19.74	302,999
2018-10-09	$19.85	$20.72	$19.74	$20.18	$20.18	91,414
2018-10-08	$20.00	$20.00	$19.54	$19.89	$19.89	79,736
2018-10-05	$20.09	$20.69	$19.71	$20.04	$20.04	71,964
2018-10-04	$20.07	$21.51	$19.70	$20.05	$20.05	65,124
2018-10-03	$20.15	$20.77	$19.65	$20.05	$20.05	89,157
2018-10-02	$20.99	$21.62	$20.03	$20.20	$20.20	79,055
2018-10-01	$20.90	$21.10	$20.65	$20.95	$20.95	440,940
2018-09-28	$20.41	$20.95	$20.38	$20.83	$20.83	53,953
2018-09-27	$20.63	$20.87	$20.24	$20.30	$20.30	55,887
2018-09-26	$21.06	$21.10	$20.44	$20.59	$20.59	163,723
2018-09-25	$21.00	$22.53	$20.77	$20.93	$20.93	1,883,857
2018-09-24	$21.52	$21.66	$21.05	$21.05	$21.05	214,808
2018-09-21	$22.07	$22.07	$21.28	$21.57	$21.57	28,378
2018-09-20	$21.69	$21.82	$21.25	$21.82	$21.82	131,873
2018-09-19	$21.80	$22.35	$21.49	$21.69	$21.69	76,145
2018-09-18	$21.94	$21.94	$21.66	$21.78	$21.78	164,572
2018-09-17	$22.23	$22.49	$21.57	$21.76	$21.76	389,398
2018-09-14	$23.49	$23.75	$22.16	$22.25	$22.25	279,689
2018-09-13	$24.06	$24.20	$23.25	$23.38	$23.38	346,637
2018-09-12	$24.10	$24.50	$23.65	$23.65	$23.65	1,867,535
2018-09-11	$23.05	$23.81	$23.05	$23.78	$23.78	303,378
2018-09-10	$23.00	$23.06	$22.60	$23.06	$23.06	65,999
2018-09-07	$23.00	$23.14	$22.77	$23.02	$23.02	416,644
2018-09-06	$22.35	$23.80	$21.95	$23.00	$23.00	386,820
2018-09-05	$20.40	$22.15	$20.35	$22.00	$22.00	194,333
2018-09-04	$20.43	$20.65	$20.05	$20.65	$20.65	46,577
2018-08-31	$20.00	$20.45	$19.98	$20.44	$20.44	26,647
2018-08-30	$19.50	$20.50	$19.50	$20.50	$20.50	142,504
2018-08-29	$19.40	$19.55	$19.35	$19.50	$19.50	225,075
2018-08-28	$19.20	$19.37	$19.05	$19.35	$19.35	57,366
2018-08-27	$18.45	$19.50	$18.44	$19.15	$19.15	49,260
2018-08-24	$17.10	$18.30	$17.10	$18.20	$18.20	99,414
2018-08-23	$16.80	$17.20	$16.71	$17.20	$17.20	2,482,449
2018-08-22	$16.80	$16.90	$16.62	$16.85	$16.85	26,419
2018-08-21	$16.55	$16.75	$16.55	$16.75	$16.75	22,610
2018-08-20	$16.40	$16.75	$16.40	$16.60	$16.60	28,647
2018-08-17	$16.80	$16.80	$16.45	$16.55	$16.55	16,652
2018-08-16	$16.55	$17.00	$16.55	$16.87	$16.87	17,273
2018-08-15	$16.23	$16.89	$16.23	$16.75	$16.75	19,433
2018-08-14	$16.10	$16.49	$16.08	$16.22	$16.22	5,120
2018-08-13	$16.64	$16.70	$15.60	$16.05	$16.05	41,101
2018-08-10	$17.00	$17.20	$16.59	$16.64	$16.64	8,426
2018-08-09	$16.85	$17.05	$16.85	$17.05	$17.05	6,334
2018-08-08	$16.99	$17.00	$16.85	$17.00	$17.00	3,454
2018-08-07	$17.05	$17.08	$16.80	$17.00	$17.00	11,067
2018-08-06	$17.11	$17.13	$17.10	$17.10	$17.10	10,085
2018-08-03	$17.13	$17.29	$17.12	$17.12	$17.12	1,198
2018-08-02	$17.10	$17.41	$17.10	$17.39	$17.39	43,222
2018-08-01	$17.48	$17.50	$17.41	$17.41	$17.41	651,949
2018-07-31	$17.51	$17.75	$17.41	$17.50	$17.50	8,491
2018-07-30	$17.95	$18.03	$17.51	$17.52	$17.52	24,352
2018-07-27	$18.13	$18.13	$17.95	$17.95	$17.95	2,098
2018-07-26	$18.00	$18.00	$17.85	$17.90	$17.90	182,010
2018-07-25	$17.95	$18.11	$17.90	$17.90	$17.90	11,373
2018-07-24	$17.95	$18.00	$17.90	$17.95	$17.95	499,631
2018-07-23	$17.95	$17.95	$17.80	$17.95	$17.95	14,723
2018-07-20	$17.92	$17.95	$17.90	$17.90	$17.90	9,098
2018-07-19	$18.00	$18.00	$17.75	$17.80	$17.80	475,805
2018-07-18	$17.65	$17.80	$17.65	$17.75	$17.75	54,884
2018-07-17	$17.73	$17.99	$17.73	$17.75	$17.75	6,513
2018-07-16	$17.94	$18.03	$17.63	$17.95	$17.95	32,312
2018-07-13	$17.77	$18.00	$17.77	$17.95	$17.95	3,476
2018-07-12	$17.40	$17.95	$17.38	$17.95	$17.95	12,273
2018-07-11	$17.30	$17.48	$17.30	$17.45	$17.45	5,709
2018-07-10	$17.47	$17.47	$17.25	$17.40	$17.40	4,638
2018-07-09	$17.40	$17.45	$17.28	$17.40	$17.40	15,149
2018-07-06	$17.15	$17.35	$17.15	$17.35	$17.35	1,461
2018-07-05	$17.24	$17.30	$17.18	$17.19	$17.19	5,039
2018-07-03	$17.10	$17.20	$17.10	$17.20	$17.20	7,158
2018-07-02	$17.00	$17.10	$16.88	$17.10	$17.10	67,495
2018-06-29	$16.84	$17.00	$16.84	$16.96	$16.96	4,717
2018-06-28	$17.00	$17.00	$16.84	$16.84	$16.84	8,362
2018-06-27	$16.93	$16.96	$16.92	$16.96	$16.96	6,334
2018-06-26	$16.96	$17.00	$16.90	$16.93	$16.93	3,866
2018-06-25	$17.00	$17.00	$16.91	$16.95	$16.95	12,322
2018-06-22	$17.44	$17.44	$17.00	$17.00	$17.00	23,790
2018-06-21	$17.51	$17.75	$17.30	$17.35	$17.35	14,368
2018-06-20	$17.57	$17.58	$17.45	$17.54	$17.54	24,575
2018-06-19	$17.58	$17.65	$17.56	$17.57	$17.57	1,801
2018-06-18	$17.65	$17.70	$17.56	$17.56	$17.56	87,501
2018-06-15	$17.70	$17.74	$17.60	$17.70	$17.70	93,331
2018-06-14	$17.62	$17.62	$17.59	$17.59	$17.59	18,836
2018-06-13	$17.61	$17.62	$17.58	$17.62	$17.62	7,861
2018-06-12	$17.61	$17.99	$17.61	$17.65	$17.65	2,425
2018-06-11	$17.83	$17.98	$17.58	$17.65	$17.65	5,148
2018-06-08	$17.85	$17.99	$17.56	$17.95	$17.95	3,032
2018-06-07	$18.00	$18.00	$17.85	$18.00	$18.00	3,378
2018-06-06	$17.37	$18.00	$17.32	$17.50	$17.50	14,543
2018-06-05	$17.32	$17.40	$17.30	$17.35	$17.35	7,250
2018-06-04	$17.45	$17.45	$17.27	$17.30	$17.30	32,171
2018-06-01	$17.34	$17.44	$17.27	$17.30	$17.30	4,745
2018-05-31	$17.33	$17.33	$17.27	$17.32	$17.32	6,276
2018-05-30	$17.45	$17.45	$17.30	$17.35	$17.35	91,523
2018-05-29	$17.52	$17.52	$17.25	$17.45	$17.45	212,922
2018-05-25	$17.57	$17.58	$17.45	$17.46	$17.46	8,897
2018-05-24	$17.80	$17.80	$17.57	$17.57	$17.57	55,844
2018-05-23	$18.10	$18.10	$17.50	$17.90	$17.90	21,831
2018-05-22	$18.24	$18.24	$18.10	$18.10	$18.10	63,383
2018-05-21	$19.00	$19.00	$18.11	$18.11	$18.11	9,738
2018-05-18	$18.00	$19.00	$18.00	$19.00	$19.00	8,741
2018-05-17	$18.12	$18.12	$17.82	$18.01	$18.01	11,072
2018-05-16	$18.25	$18.25	$18.12	$18.15	$18.15	120,872
2018-05-15	$18.18	$18.25	$18.18	$18.25	$18.25	7,588
2018-05-14	$18.25	$18.25	$18.15	$18.15	$18.15	310,870
2018-05-11	$18.05	$18.30	$18.05	$18.20	$18.20	346,418
2018-05-10	$18.15	$18.15	$18.00	$18.00	$18.00	8,555
2018-05-09	$18.10	$18.12	$18.10	$18.10	$18.10	3,152
2018-05-08	$18.10	$18.10	$18.00	$18.02	$18.02	21,798
2018-05-07	$18.00	$18.15	$18.00	$18.05	$18.05	36,421
2018-05-04	$18.10	$18.10	$18.00	$18.00	$18.00	24,794
2018-05-03	$18.31	$18.35	$18.00	$18.15	$18.15	32,611
2018-05-02	$19.00	$19.00	$18.28	$18.28	$18.28	1,236
2018-05-01	$18.40	$18.42	$18.30	$18.30	$18.30	8,165
2018-04-30	$18.30	$18.30	$18.23	$18.30	$18.30	3,407
2018-04-27	$19.00	$19.00	$18.20	$18.20	$18.20	3,629
2018-04-26	$18.75	$18.75	$18.50	$18.50	$18.50	16,545
2018-04-25	$18.70	$18.90	$18.63	$18.70	$18.70	13,926
2018-04-24	$18.15	$18.69	$18.05	$18.65	$18.65	10,553
2018-04-23	$18.00	$19.50	$18.00	$18.10	$18.10	3,356
2018-04-20	$17.56	$18.00	$17.51	$17.75	$17.75	651,929
2018-04-19	$18.05	$18.05	$17.51	$17.70	$17.70	1,994
2018-04-18	$16.95	$19.40	$16.95	$18.30	$18.30	10,335
2018-04-17	$16.85	$17.20	$16.81	$17.10	$17.10	172,620
2018-04-16	$16.85	$16.85	$16.80	$16.82	$16.82	14,309
2018-04-13	$16.87	$16.87	$16.75	$16.75	$16.75	7,973
2018-04-12	$16.82	$16.90	$16.75	$16.75	$16.75	29,237
2018-04-11	$16.49	$16.85	$16.49	$16.75	$16.75	5,839
2018-04-10	$16.15	$16.60	$16.11	$16.30	$16.30	11,541
2018-04-09	$16.03	$16.20	$16.01	$16.07	$16.07	19,273
2018-04-06	$16.01	$16.03	$16.01	$16.03	$16.03	6,520
2018-04-05	$16.02	$16.02	$16.00	$16.02	$16.02	76,957
2018-04-04	$16.01	$16.01	$16.01	$16.01	$16.01	2,099
2018-04-03	$16.02	$16.06	$16.01	$16.05	$16.05	11,872
2018-04-02	$16.01	$16.05	$16.00	$16.02	$16.02	8,549
2018-03-29	$16.00	$16.01	$16.00	$16.00	$16.00	9,071
2018-03-28	$16.00	$16.01	$16.00	$16.00	$16.00	19,541
2018-03-27	$16.00	$16.03	$15.98	$16.00	$16.00	33,630
2018-03-26	$16.00	$16.02	$16.00	$16.00	$16.00	21,308
2018-03-23	$16.00	$16.05	$16.00	$16.00	$16.00	17,874
2018-03-22	$16.02	$16.05	$16.00	$16.00	$16.00	11,301
2018-03-21	$16.10	$16.15	$16.00	$16.05	$16.05	45,678
2018-03-20	$16.08	$16.08	$16.00	$16.00	$16.00	4,237
2018-03-19	$16.10	$16.20	$16.00	$16.00	$16.00	7,710
2018-03-16	$16.00	$16.10	$16.00	$16.10	$16.10	2,905
2018-03-15	$16.00	$16.00	$15.94	$15.94	$15.94	3,065
2018-03-14	$15.90	$16.00	$15.90	$15.91	$15.91	2,383
2018-03-13	$15.90	$15.91	$15.75	$15.90	$15.90	11,668
2018-03-12	$15.65	$15.90	$15.65	$15.90	$15.90	204,044
2018-03-09	$15.75	$15.90	$15.62	$15.90	$15.90	5,705
2018-03-08	$15.74	$15.95	$15.65	$15.70	$15.70	38,056
2018-03-07	$15.53	$15.75	$15.53	$15.70	$15.70	6,453
2018-03-06	$15.05	$15.60	$15.03	$15.55	$15.55	44,710
2018-03-05	$14.99	$15.10	$14.90	$15.05	$15.05	8,222
2018-03-02	$14.90	$15.05	$14.90	$14.90	$14.90	515,870
2018-03-01	$14.81	$15.00	$14.81	$14.88	$14.88	17,245
2018-02-28	$14.90	$15.00	$14.85	$14.90	$14.90	27,365
2018-02-27	$14.85	$14.85	$14.85	$14.85	$14.85	1,658
2018-02-26	$14.81	$14.87	$14.66	$14.83	$14.83	127,243
2018-02-23	$14.80	$14.88	$14.75	$14.85	$14.85	38,331
2018-02-22	$14.85	$14.89	$14.80	$14.80	$14.80	36,851
2018-02-21	$14.80	$14.89	$14.75	$14.89	$14.89	21,730
2018-02-20	$14.85	$14.85	$14.72	$14.75	$14.75	17,473
2018-02-16	$14.72	$14.85	$14.72	$14.84	$14.84	26,569
2018-02-15	$14.75	$14.75	$14.50	$14.65	$14.65	61,003
2018-02-14	$15.10	$15.10	$14.75	$14.80	$14.80	7,509
2018-02-13	$15.20	$15.49	$14.75	$15.00	$15.00	33,190
2018-02-12	$15.27	$15.28	$15.15	$15.25	$15.25	3,210
2018-02-09	$15.46	$15.50	$14.75	$15.25	$15.25	52,518
2018-02-08	$15.73	$15.75	$15.45	$15.50	$15.50	99,653
2018-02-07	$15.66	$15.75	$15.66	$15.73	$15.73	993
2018-02-06	$15.80	$15.80	$15.65	$15.65	$15.65	287,498
2018-02-05	$15.71	$15.90	$15.70	$15.70	$15.70	54,983
2018-02-02	$15.71	$15.90	$15.71	$15.74	$15.74	15,603
2018-02-01	$15.88	$15.90	$15.70	$15.71	$15.71	13,119
2018-01-31	$15.75	$15.95	$15.75	$15.88	$15.88	9,114
2018-01-30	$15.81	$15.83	$15.70	$15.70	$15.70	21,771
2018-01-29	$15.80	$15.86	$15.77	$15.86	$15.86	138,576
2018-01-26	$15.83	$15.90	$15.77	$15.77	$15.77	263,014
2018-01-25	$15.96	$16.19	$15.83	$15.83	$15.83	94,735
2018-01-24	$15.95	$16.00	$15.91	$16.00	$16.00	413,205
2018-01-23	$16.05	$16.05	$15.91	$15.93	$15.93	85,123
2018-01-22	$15.75	$16.39	$15.60	$16.00	$16.00	436,011
2018-01-19	$14.68	$14.75	$14.51	$14.74	$14.74	5,408
2018-01-18	$14.65	$14.73	$14.50	$14.50	$14.50	7,782
2018-01-17	$14.50	$14.73	$14.43	$14.64	$14.64	42,559
2018-01-16	$14.40	$14.65	$14.39	$14.45	$14.45	15,153
2018-01-12	$14.47	$14.49	$14.37	$14.38	$14.38	7,784
2018-01-11	$14.45	$14.50	$14.37	$14.47	$14.47	14,524
2018-01-10	$14.55	$14.55	$14.37	$14.45	$14.45	17,279
2018-01-09	$14.80	$14.80	$14.52	$14.54	$14.54	24,850
2018-01-08	$15.15	$15.15	$14.79	$14.80	$14.80	6,774
2018-01-05	$15.70	$15.70	$15.00	$15.05	$15.05	18,170
2018-01-04	$15.10	$15.70	$15.05	$15.15	$15.15	26,986
2018-01-03	$15.19	$15.20	$15.06	$15.10	$15.10	10,779
2018-01-02	$15.75	$15.75	$15.10	$15.19	$15.19	57,703
2017-12-29	$15.80	$15.80	$15.60	$15.75	$15.75	8,517
2017-12-28	$15.95	$16.09	$15.70	$15.80	$15.80	19,993
2017-12-27	$15.98	$16.90	$15.95	$15.95	$15.95	28,746
2017-12-26	$15.90	$16.05	$15.90	$15.98	$15.98	15,832
2017-12-22	$16.40	$16.50	$15.95	$15.95	$15.95	20,641
2017-12-21	$17.00	$17.05	$16.29	$16.50	$16.50	30,063
2017-12-20	$15.95	$18.00	$15.90	$16.40	$16.40	54,266
2017-12-19	$15.00	$15.00	$14.60	$15.00	$15.00	3,572
2017-12-18	$14.65	$14.78	$14.30	$14.78	$14.78	69,511
2017-12-15	$14.80	$14.80	$14.55	$14.70	$14.70	11,534
2017-12-14	$14.80	$14.80	$14.50	$14.57	$14.57	6,260
2017-12-13	$14.90	$14.90	$14.50	$14.70	$14.70	6,853
2017-12-12	$14.51	$15.00	$13.90	$14.80	$14.80	193,492
2017-12-11	$14.50	$15.00	$14.05	$14.70	$14.70	14,555
2017-12-08	$14.50	$14.50	$14.45	$14.45	$14.45	6,602
2017-12-07	$14.50	$14.50	$14.45	$14.45	$14.45	2,965
2017-12-06	$14.44	$14.50	$14.33	$14.50	$14.50	34,183
2017-12-05	$14.39	$14.50	$14.39	$14.44	$14.44	39,955
2017-12-04	$14.50	$14.50	$14.20	$14.30	$14.30	31,928
2017-12-01	$13.80	$14.20	$13.75	$14.10	$14.10	79,353
2017-11-30	$13.70	$13.80	$13.50	$13.80	$13.80	17,418
2017-11-29	$13.45	$13.55	$13.44	$13.50	$13.50	10,387
2017-11-28	$13.55	$13.55	$13.35	$13.40	$13.40	54,550
2017-11-27	$12.35	$13.79	$12.29	$13.45	$13.45	51,432
2017-11-24	$12.25	$12.44	$12.25	$12.44	$12.44	10,315
2017-11-22	$11.90	$11.90	$11.85	$11.85	$11.85	3,122
2017-11-21	$11.90	$11.90	$11.80	$11.85	$11.85	11,628
2017-11-20	$12.00	$12.00	$11.80	$11.85	$11.85	1,621
2017-11-17	$11.90	$12.00	$11.70	$11.86	$11.86	110,945
2017-11-16	$11.95	$11.95	$11.90	$11.90	$11.90	12,870
2017-11-15	$11.80	$11.85	$11.56	$11.85	$11.85	6,134
2017-11-14	$11.95	$11.95	$11.70	$11.80	$11.80	91,594
2017-11-13	$11.56	$11.95	$11.56	$11.95	$11.95	32,288
2017-11-10	$12.00	$12.00	$11.56	$11.56	$11.56	3,470
2017-11-09	$11.70	$11.70	$11.55	$11.70	$11.70	54,026
2017-11-08	$11.55	$11.75	$11.55	$11.75	$11.75	1,592
2017-11-07	$11.65	$11.75	$11.55	$11.75	$11.75	9,303
2017-11-06	$11.70	$11.90	$11.65	$11.70	$11.70	2,351
2017-11-03	$11.95	$11.95	$11.78	$11.94	$11.94	1,200
2017-11-02	$12.00	$12.23	$11.61	$11.61	$11.61	32,727
2017-11-01	$11.75	$12.19	$11.61	$11.90	$11.90	41,811
2017-10-31	$11.90	$11.90	$11.61	$11.90	$11.90	5,646
2017-10-30	$11.57	$11.90	$11.57	$11.90	$11.90	27,745
2017-10-27	$11.60	$11.70	$11.60	$11.70	$11.70	30,373
2017-10-26	$11.55	$11.65	$11.52	$11.59	$11.59	308,651
2017-10-25	$11.60	$11.60	$11.50	$11.55	$11.55	234,692
2017-10-24	$11.73	$11.73	$11.73	$11.73	$11.73	205
2017-10-23	$11.50	$11.73	$11.50	$11.73	$11.73	28,017
2017-10-20	$11.50	$11.59	$11.50	$11.52	$11.52	98,260
2017-10-19	$11.45	$11.50	$11.35	$11.40	$11.40	73,773
2017-10-18	$11.30	$11.45	$11.30	$11.30	$11.30	1,147
2017-10-17	$11.25	$11.45	$11.20	$11.30	$11.30	78,467
2017-10-16	$11.17	$11.20	$11.15	$11.17	$11.17	20,851
2017-10-13	$11.16	$11.20	$11.15	$11.15	$11.15	2,521
2017-10-12	$11.10	$11.20	$11.10	$11.15	$11.15	26,175
2017-10-11	$11.25	$11.25	$11.00	$11.01	$11.01	8,397
2017-10-10	$10.99	$11.60	$10.99	$11.20	$11.20	6,326
2017-10-09	$11.05	$11.10	$11.00	$11.00	$11.00	6,294
2017-10-06	$11.15	$11.15	$11.05	$11.05	$11.05	1,289
2017-10-05	$11.25	$11.29	$11.05	$11.10	$11.10	1,599
2017-10-04	$11.30	$11.30	$11.07	$11.07	$11.07	27,216
2017-10-03	$11.01	$11.35	$11.01	$11.15	$11.15	3,831
2017-10-02	$11.00	$11.30	$11.00	$11.30	$11.30	59,025
2017-09-29	$11.00	$11.05	$10.99	$10.99	$10.99	5,391
2017-09-28	$11.08	$11.20	$10.95	$11.00	$11.00	11,015
2017-09-27	$10.98	$11.20	$10.98	$11.20	$11.20	32,116
2017-09-26	$10.97	$11.10	$10.97	$10.99	$10.99	628
2017-09-25	$11.11	$11.11	$10.97	$11.10	$11.10	1,956
2017-09-22	$11.11	$11.11	$11.00	$11.00	$11.00	1,171
2017-09-21	$11.25	$11.35	$10.90	$10.97	$10.97	10,542
2017-09-20	$11.27	$11.35	$11.22	$11.25	$11.25	2,200
2017-09-19	$11.50	$11.50	$11.15	$11.27	$11.27	3,199
2017-09-18	$11.05	$11.50	$11.05	$11.50	$11.50	6,942
2017-09-15	$11.30	$11.30	$11.04	$11.25	$11.25	4,928
2017-09-14	$11.45	$11.45	$11.26	$11.26	$11.26	1,137
2017-09-13	$11.40	$11.40	$11.30	$11.30	$11.30	1,692
2017-09-12	$10.95	$11.48	$10.91	$11.25	$11.25	23,435
2017-09-11	$10.92	$10.98	$10.92	$10.95	$10.95	7,141
2017-09-08	$10.92	$10.95	$10.92	$10.92	$10.92	1,026
2017-09-07	$10.93	$10.97	$10.92	$10.92	$10.92	2,964
2017-09-06	$10.97	$10.97	$10.97	$10.97	$10.97	200
2017-09-05	$10.98	$10.98	$10.98	$10.98	$10.98	200
2017-09-01	$10.90	$10.98	$10.90	$10.98	$10.98	3,993
2017-08-31	$10.90	$10.98	$10.90	$10.90	$10.90	4,444
2017-08-30	$10.95	$10.95	$10.91	$10.95	$10.95	101,292
2017-08-29	$10.95	$10.95	$10.95	$10.95	$10.95	900
2017-08-28	$10.98	$10.98	$10.88	$10.90	$10.90	15,500
2017-08-25	$10.95	$11.00	$10.87	$10.98	$10.98	73,216
2017-08-24	$11.08	$11.08	$10.87	$10.87	$10.87	22,588
2017-08-23	$11.05	$11.11	$11.03	$11.03	$11.03	38,046
2017-08-22	$11.25	$11.25	$11.18	$11.18	$11.18	8,230
2017-08-21	$11.35	$11.35	$11.20	$11.20	$11.20	9,344
2017-08-18	$11.32	$11.32	$11.32	$11.32	$11.32	265
2017-08-17	$11.32	$11.35	$11.32	$11.32	$11.32	2,150
2017-08-16	$11.35	$11.35	$11.32	$11.33	$11.33	9,586
2017-08-15	$11.35	$11.35	$11.32	$11.32	$11.32	21,766
2017-08-14	$11.25	$11.45	$11.25	$11.33	$11.33	10,179
2017-08-11	$11.35	$11.45	$11.23	$11.25	$11.25	13,800
2017-08-10	$11.50	$11.50	$11.30	$11.30	$11.30	47,933
2017-08-09	$11.55	$11.55	$11.50	$11.50	$11.50	7,187
2017-08-08	$11.50	$11.55	$11.50	$11.50	$11.50	3,706
2017-08-07	$11.49	$11.52	$11.49	$11.50	$11.50	202,906
2017-08-04	$11.50	$11.52	$11.49	$11.50	$11.50	18,444
2017-08-03	$11.49	$11.50	$11.49	$11.49	$11.49	2,312
2017-08-02	$11.50	$11.55	$11.49	$11.50	$11.50	2,300
2017-08-01	$11.55	$11.59	$11.50	$11.55	$11.55	11,722
2017-07-31	$11.60	$11.60	$11.60	$11.60	$11.60	751
2017-07-28	$11.60	$11.60	$11.50	$11.60	$11.60	1,801
2017-07-27	$11.69	$11.69	$11.50	$11.50	$11.50	7,481
2017-07-26	$11.50	$11.70	$11.50	$11.69	$11.69	768
2017-07-25	$11.56	$11.80	$11.50	$11.50	$11.50	40,708
2017-07-24	$11.78	$11.78	$11.50	$11.50	$11.50	88,193
2017-07-21	$11.88	$11.88	$11.76	$11.80	$11.80	17,947
2017-07-20	$11.95	$11.95	$11.85	$11.85	$11.85	4,801
2017-07-19	$11.78	$11.95	$11.75	$11.95	$11.95	5,276
2017-07-18	$11.60	$11.75	$11.50	$11.75	$11.75	47,352
2017-07-17	$11.75	$11.80	$11.55	$11.75	$11.75	5,059
2017-07-14	$11.50	$12.00	$11.50	$11.93	$11.93	1,300
2017-07-13	$11.55	$11.55	$11.50	$11.50	$11.50	2,473
2017-07-12	$11.50	$11.55	$11.50	$11.50	$11.50	3,666
2017-07-11	$11.45	$11.55	$11.45	$11.50	$11.50	14,299
2017-07-10	$11.45	$11.55	$11.45	$11.50	$11.50	11,683
2017-07-07	$11.45	$11.55	$11.45	$11.55	$11.55	16,050
2017-07-06	$11.65	$11.72	$11.47	$11.50	$11.50	28,692
2017-07-05	$11.80	$11.80	$11.63	$11.72	$11.72	2,578
2017-07-03	$11.79	$11.83	$11.70	$11.79	$11.79	3,980
2017-06-30	$11.90	$11.95	$11.85	$11.90	$11.90	27,332
2017-06-29	$11.95	$11.95	$11.79	$11.87	$11.87	4,015
2017-06-28	$11.87	$12.15	$11.87	$12.15	$12.15	11,039
2017-06-27	$11.87	$12.05	$11.87	$11.90	$11.90	2,200
2017-06-26	$12.00	$12.20	$11.87	$11.98	$11.98	40,900
2017-06-23	$12.05	$12.05	$12.00	$12.00	$12.00	69,000
2017-06-22	$12.00	$12.20	$11.95	$11.99	$11.99	1,600
2017-06-21	$12.47	$12.74	$11.90	$11.99	$11.99	2,800
2017-06-20	$12.35	$12.50	$11.61	$12.15	$12.15	38,500
2017-06-19	$11.45	$12.85	$11.45	$12.35	$12.35	34,600
2017-06-16	$11.35	$11.50	$11.35	$11.45	$11.45	16,600
2017-06-15	$11.46	$11.55	$11.46	$11.50	$11.50	19,900
2017-06-14	$11.54	$11.54	$11.50	$11.50	$11.50	1,648
2017-06-13	$11.53	$11.54	$11.45	$11.46	$11.46	2,197
2017-06-12	$11.45	$11.55	$11.45	$11.50	$11.50	10,205
2017-06-09	$11.49	$11.52	$11.38	$11.50	$11.50	9,922
2017-06-08	$11.35	$11.59	$11.35	$11.40	$11.40	27,208
2017-06-07	$11.45	$11.50	$11.30	$11.47	$11.47	22,313
2017-06-06	$11.50	$11.80	$11.50	$11.55	$11.55	20,819
2017-06-05	$11.90	$12.12	$11.82	$11.98	$11.98	11,505
2017-06-02	$12.35	$12.45	$11.90	$12.17	$12.17	37,480
2017-06-01	$12.40	$12.50	$12.40	$12.41	$12.41	52,972
2017-05-31	$12.40	$12.52	$12.10	$12.42	$12.42	13,520
2017-05-30	$12.52	$12.52	$12.40	$12.40	$12.40	1,654
2017-05-26	$12.52	$12.60	$12.50	$12.50	$12.50	6,866
2017-05-25	$12.64	$12.66	$12.50	$12.59	$12.59	2,904
2017-05-24	$12.57	$12.68	$12.10	$12.62	$12.62	69,600
2017-05-23	$12.80	$12.80	$12.57	$12.74	$12.74	850
2017-05-22	$12.80	$12.80	$12.65	$12.65	$12.65	2,700
2017-05-19	$12.85	$12.85	$12.75	$12.75	$12.75	12,350
2017-05-18	$12.85	$12.85	$12.77	$12.77	$12.77	2,438
2017-05-17	$12.87	$12.95	$12.80	$12.80	$12.80	5,300
2017-05-16	$13.00	$13.00	$12.80	$12.85	$12.85	13,158
2017-05-15	$13.02	$13.20	$12.85	$12.85	$12.85	5,503
2017-05-12	$13.15	$13.28	$13.00	$13.00	$13.00	37,974
2017-05-11	$13.00	$13.16	$12.95	$13.05	$13.05	11,521
2017-05-10	$12.95	$13.00	$12.95	$12.95	$12.95	2,930
2017-05-09	$13.00	$13.00	$12.95	$12.95	$12.95	5,270
2017-05-08	$12.95	$13.02	$12.95	$12.95	$12.95	2,234
2017-05-05	$12.98	$13.00	$12.95	$12.95	$12.95	13,331
2017-05-04	$13.02	$13.04	$12.95	$12.95	$12.95	11,515
2017-05-03	$13.00	$13.04	$13.00	$13.00	$13.00	3,600
2017-05-02	$13.00	$13.02	$12.90	$13.00	$13.00	3,414
2017-05-01	$13.00	$13.05	$13.00	$13.00	$13.00	21,261
2017-04-28	$13.10	$13.10	$13.00	$13.09	$13.09	4,954
2017-04-27	$13.10	$13.10	$12.98	$13.00	$13.00	35,676
2017-04-26	$13.00	$13.10	$13.00	$13.10	$13.10	99,541
2017-04-25	$13.00	$13.02	$12.95	$12.95	$12.95	28,435
2017-04-24	$13.00	$13.10	$12.75	$13.00	$13.00	36,419
2017-04-21	$13.10	$13.20	$13.08	$13.08	$13.08	25,732
2017-04-20	$13.13	$13.15	$13.10	$13.10	$13.10	5,918
2017-04-19	$13.10	$13.15	$13.10	$13.11	$13.11	1,571
2017-04-18	$13.20	$13.20	$13.15	$13.15	$13.15	457
2017-04-17	$13.20	$13.20	$13.20	$13.20	$13.20	207
2017-04-13	$13.20	$13.20	$13.15	$13.20	$13.20	600
2017-04-12	$13.25	$13.25	$13.25	$13.25	$13.25	250
2017-04-11	$13.10	$13.25	$13.10	$13.10	$13.10	7,000
2017-04-10	$13.25	$13.25	$13.10	$13.10	$13.10	6,088
2017-04-07	$13.10	$13.22	$13.10	$13.22	$13.22	36,510
2017-04-06	$13.25	$13.25	$13.20	$13.20	$13.20	29,996
2017-04-05	$13.20	$13.28	$13.20	$13.26	$13.26	33,177
2017-04-04	$13.25	$13.25	$13.20	$13.25	$13.25	5,019
2017-04-03	$13.33	$13.45	$13.10	$13.34	$13.34	24,700
2017-03-31	$13.14	$13.65	$13.14	$13.34	$13.34	32,000
2017-03-30	$13.15	$13.23	$13.10	$13.20	$13.20	110,200
2017-03-29	$13.08	$13.10	$13.08	$13.10	$13.10	3,900
2017-03-28	$12.65	$13.10	$12.65	$13.05	$13.05	4,000
2017-03-27	$12.60	$13.03	$12.60	$13.03	$13.03	29,300
2017-03-24	$12.75	$12.80	$12.65	$12.65	$12.65	73,500
2017-03-23	$12.95	$12.95	$12.75	$12.75	$12.75	9,300
2017-03-22	$13.00	$13.00	$12.87	$12.87	$12.87	3,900
2017-03-21	$12.83	$12.95	$12.70	$12.93	$12.93	45,500
2017-03-20	$12.90	$13.03	$12.85	$12.85	$12.85	40,300
2017-03-17	$13.31	$13.40	$12.90	$12.90	$12.90	21,900
2017-03-16	$12.75	$13.22	$12.36	$13.22	$13.22	149,900
2017-03-15	$13.25	$13.35	$12.29	$13.20	$13.20	81,200
2017-03-14	$13.40	$13.50	$13.00	$13.45	$13.45	2,900
2017-03-13	$13.70	$13.75	$12.90	$12.90	$12.90	23,400
2017-03-10	$13.70	$13.75	$13.61	$13.75	$13.75	18,000
2017-03-09	$13.70	$13.75	$13.70	$13.74	$13.74	3,700
2017-03-08	$13.77	$13.80	$13.70	$13.78	$13.78	9,600
2017-03-07	$13.77	$14.00	$13.77	$13.77	$13.77	10,200
2017-03-06	$13.92	$13.97	$13.77	$13.87	$13.87	12,100
2017-03-03	$13.85	$13.97	$13.76	$13.76	$13.76	12,200
2017-03-02	$13.85	$13.89	$13.85	$13.88	$13.88	8,600
2017-03-01	$14.00	$14.00	$13.85	$13.85	$13.85	41,200
2017-02-28	$13.98	$14.00	$13.86	$14.00	$14.00	5,900
2017-02-27	$14.00	$14.00	$13.86	$13.98	$13.98	8,900
2017-02-24	$14.00	$14.00	$13.96	$13.99	$13.99	2,500
2017-02-23	$13.86	$14.00	$13.86	$14.00	$14.00	8,600
2017-02-22	$13.95	$13.99	$13.86	$13.86	$13.86	11,300
2017-02-21	$14.00	$14.00	$13.90	$13.90	$13.90	5,100
2017-02-17	$14.00	$14.00	$13.95	$13.95	$13.95	3,800
2017-02-16	$13.92	$14.00	$13.84	$13.95	$13.95	5,000
2017-02-15	$13.83	$14.00	$13.83	$13.95	$13.95	13,500
2017-02-14	$13.95	$14.00	$13.83	$13.95	$13.95	11,400
2017-02-13	$14.00	$14.05	$13.92	$13.92	$13.92	9,300
2017-02-10	$14.00	$14.01	$13.95	$14.01	$14.01	6,700
2017-02-09	$14.22	$14.22	$13.95	$13.95	$13.95	232,000
2017-02-08	$14.10	$15.15	$14.03	$14.20	$14.20	133,800
2017-02-07	$12.65	$14.26	$12.50	$14.10	$14.10	55,800
2017-02-06	$12.10	$12.65	$12.10	$12.65	$12.65	18,600
2017-02-03	$11.95	$12.10	$11.95	$12.05	$12.05	2,900
2017-02-02	$12.00	$12.00	$11.95	$11.95	$11.95	15,500
2017-02-01	$12.00	$12.00	$11.95	$11.95	$11.95	35,736
2017-01-31	$12.00	$12.02	$11.97	$12.02	$12.02	921,514
2017-01-30	$11.91	$11.95	$11.90	$11.90	$11.90	9,295
2017-01-27	$11.94	$11.99	$11.86	$11.95	$11.95	60,710
2017-01-26	$11.99	$12.00	$11.90	$11.98	$11.98	11,352
2017-01-25	$12.00	$12.02	$11.90	$12.00	$12.00	66,477
2017-01-24	$12.00	$12.02	$12.00	$12.02	$12.02	27,940
2017-01-23	$11.90	$12.04	$11.90	$12.00	$12.00	685,703
2017-01-20	$11.85	$12.00	$11.85	$12.00	$12.00	6,437
2017-01-19	$11.80	$11.90	$11.75	$11.85	$11.85	79,797
2017-01-18	$11.75	$11.85	$11.70	$11.85	$11.85	87,337
2017-01-17	$11.45	$11.80	$11.45	$11.78	$11.78	71,183
2017-01-13	$11.66	$11.66	$11.45	$11.45	$11.45	167,157
2017-01-12	$11.70	$11.70	$11.65	$11.70	$11.70	35,176
2017-01-11	$11.70	$11.72	$11.68	$11.70	$11.70	18,546
2017-01-10	$11.70	$11.75	$11.70	$11.70	$11.70	23,593
2017-01-09	$11.97	$11.97	$11.73	$11.75	$11.75	16,977
2017-01-06	$11.95	$12.00	$11.75	$11.75	$11.75	21,080
2017-01-05	$12.00	$12.00	$11.85	$11.95	$11.95	88,801
2017-01-04	$12.00	$12.93	$11.87	$12.00	$12.00	19,198
2017-01-03	$11.70	$12.50	$11.70	$12.15	$12.15	80,936
2016-12-30	$11.50	$11.71	$11.25	$11.50	$11.50	29,448
2016-12-29	$11.30	$11.71	$11.30	$11.50	$11.50	8,739
2016-12-28	$11.40	$11.85	$11.40	$11.50	$11.50	21,233
2016-12-27	$11.05	$12.25	$11.05	$11.50	$11.50	20,072
2016-12-23	$11.00	$11.20	$11.00	$11.00	$11.00	25,799
2016-12-22	$10.90	$10.90	$10.50	$10.83	$10.83	4,076
2016-12-21	$10.26	$10.90	$10.21	$10.90	$10.90	39,707
2016-12-20	$9.98	$10.35	$9.98	$10.20	$10.20	39,273
2016-12-19	$9.75	$9.99	$9.75	$9.99	$9.99	10,082
2016-12-16	$9.70	$10.00	$9.62	$9.75	$9.75	60,971
2016-12-15	$9.30	$9.90	$8.77	$9.65	$9.65	22,190
2016-12-14	$10.03	$10.03	$9.02	$9.60	$9.60	13,440
2016-12-13	$10.00	$10.04	$10.00	$10.00	$10.00	85,031
2016-12-12	$10.00	$10.05	$9.55	$9.92	$9.92	196,603
2016-12-09	$9.84	$10.01	$9.55	$9.78	$9.78	11,835
2016-12-08	$9.70	$9.84	$9.51	$9.77	$9.77	5,911
2016-12-07	$9.85	$10.00	$9.51	$9.85	$9.85	23,944
2016-12-06	$10.00	$10.10	$9.95	$10.06	$10.06	56,009
2016-12-05	$9.65	$9.97	$9.65	$9.97	$9.97	38,003
2016-12-02	$9.90	$9.95	$9.65	$9.85	$9.85	4,197
2016-12-01	$9.00	$9.95	$9.00	$9.81	$9.81	11,224
2016-11-30	$9.30	$9.72	$9.15	$9.50	$9.50	13,856
2016-11-29	$9.00	$9.67	$8.90	$9.30	$9.30	19,625
2016-11-28	$8.60	$8.85	$8.48	$8.85	$8.85	116,903
2016-11-25	$8.45	$8.45	$8.40	$8.40	$8.40	1,100
2016-11-23	$8.62	$8.90	$8.35	$8.45	$8.45	149,240
2016-11-22	$8.55	$8.70	$8.53	$8.60	$8.60	189,631
2016-11-21	$8.16	$8.99	$8.10	$8.45	$8.45	65,383
2016-11-18	$8.00	$8.15	$7.65	$8.05	$8.05	364,064
2016-11-17	$8.01	$8.03	$7.91	$8.00	$8.00	9,590
2016-11-16	$7.95	$8.01	$7.75	$8.01	$8.01	9,275
2016-11-15	$8.00	$8.05	$7.50	$7.95	$7.95	91,449
2016-11-14	$7.98	$8.03	$7.95	$8.00	$8.00	81,208
2016-11-11	$8.02	$8.04	$7.95	$7.95	$7.95	46,486
2016-11-10	$7.95	$8.50	$7.95	$8.04	$8.04	27,681
2016-11-09	$8.00	$8.01	$7.85	$8.01	$8.01	14,230
2016-11-08	$8.01	$8.05	$7.95	$8.00	$8.00	11,529
2016-11-07	$8.02	$8.04	$8.02	$8.02	$8.02	54,621
2016-11-04	$7.75	$8.10	$7.65	$8.00	$8.00	42,969
2016-11-03	$8.00	$8.00	$7.75	$7.75	$7.75	36,764
2016-11-02	$8.00	$8.03	$7.75	$7.85	$7.85	10,385
2016-11-01	$8.00	$8.03	$7.97	$8.00	$8.00	109,766
2016-10-31	$7.95	$8.03	$7.95	$8.00	$8.00	54,194
2016-10-28	$7.95	$8.10	$7.95	$8.00	$8.00	10,351
2016-10-27	$7.90	$8.03	$7.86	$8.00	$8.00	12,517
2016-10-26	$7.95	$8.01	$7.90	$7.92	$7.92	33,587
2016-10-25	$8.03	$8.03	$7.95	$8.00	$8.00	5,591
2016-10-24	$8.00	$8.10	$8.00	$8.05	$8.05	3,530
2016-10-21	$7.88	$8.10	$7.88	$7.95	$7.95	17,564
2016-10-20	$7.65	$8.00	$7.51	$7.95	$7.95	19,100
2016-10-19	$8.21	$8.25	$7.88	$8.05	$8.05	81,867
2016-10-18	$8.11	$8.25	$8.10	$8.23	$8.23	12,015
2016-10-17	$8.22	$8.24	$8.06	$8.24	$8.24	3,649
2016-10-14	$8.25	$8.30	$8.21	$8.23	$8.23	33,778
2016-10-13	$8.15	$8.52	$8.10	$8.20	$8.20	17,457
2016-10-12	$8.09	$8.15	$8.05	$8.15	$8.15	16,730
2016-10-11	$8.00	$8.30	$7.92	$8.12	$8.12	51,578
2016-10-10	$8.34	$8.34	$7.90	$8.33	$8.33	68,361
2016-10-07	$8.35	$8.35	$8.19	$8.31	$8.31	23,909
2016-10-06	$8.48	$8.48	$8.40	$8.40	$8.40	50,480
2016-10-05	$8.19	$8.70	$8.19	$8.48	$8.48	180,246
2016-10-04	$8.58	$8.58	$8.20	$8.41	$8.41	15,799
2016-10-03	$8.65	$8.65	$8.60	$8.60	$8.60	4,592
2016-09-30	$8.40	$8.50	$8.30	$8.50	$8.50	67,508
2016-09-29	$8.25	$8.61	$8.25	$8.45	$8.45	31,832
2016-09-28	$8.40	$8.42	$8.21	$8.35	$8.35	85,502
2016-09-27	$8.50	$8.60	$8.35	$8.48	$8.48	132,134
2016-09-26	$8.50	$8.60	$8.50	$8.60	$8.60	24,115
2016-09-23	$8.70	$8.70	$8.25	$8.56	$8.56	17,990
2016-09-22	$8.50	$8.73	$8.50	$8.70	$8.70	25,183
2016-09-21	$8.65	$8.85	$8.50	$8.70	$8.70	27,874
2016-09-20	$8.77	$9.00	$8.55	$8.64	$8.64	117,842
2016-09-19	$8.71	$8.80	$8.60	$8.70	$8.70	5,739
2016-09-16	$8.70	$8.80	$8.55	$8.71	$8.71	17,348
2016-09-15	$8.75	$8.75	$8.52	$8.70	$8.70	4,011
2016-09-14	$8.90	$8.90	$8.70	$8.70	$8.70	75,959
2016-09-13	$8.90	$8.90	$8.60	$8.80	$8.80	3,042
2016-09-12	$8.99	$9.05	$8.76	$8.96	$8.96	55,552
2016-09-09	$9.30	$9.31	$8.98	$8.99	$8.99	29,104
2016-09-08	$9.20	$9.45	$9.20	$9.44	$9.44	3,160
2016-09-07	$9.10	$9.45	$9.07	$9.45	$9.45	16,786
2016-09-06	$9.25	$9.25	$9.09	$9.09	$9.09	83,775
2016-09-02	$9.01	$9.79	$9.01	$9.25	$9.25	11,305
2016-09-01	$9.03	$9.28	$8.80	$9.01	$9.01	47,319
2016-08-31	$9.15	$9.15	$9.10	$9.10	$9.10	7,762
2016-08-30	$9.52	$9.52	$9.15	$9.28	$9.28	9,756
2016-08-29	$9.95	$10.02	$9.35	$9.50	$9.50	20,250
2016-08-26	$9.93	$10.15	$9.90	$9.90	$9.90	58,998
2016-08-25	$9.95	$10.00	$9.95	$9.97	$9.97	5,364
2016-08-24	$10.32	$10.50	$10.17	$10.24	$10.24	67,248
2016-08-23	$9.50	$10.99	$9.40	$10.67	$10.67	36,857
2016-08-22	$9.00	$9.65	$8.70	$9.50	$9.50	78,641
2016-08-19	$9.38	$9.45	$9.10	$9.12	$9.12	25,457
2016-08-18	$9.36	$9.45	$9.05	$9.40	$9.40	19,681
2016-08-17	$9.35	$9.36	$9.35	$9.36	$9.36	5,797
2016-08-16	$9.35	$9.55	$9.35	$9.55	$9.55	26,915
2016-08-15	$9.21	$9.67	$9.21	$9.40	$9.40	66,195
2016-08-12	$10.20	$10.20	$8.86	$9.69	$9.69	48,327
2016-08-11	$10.88	$10.88	$9.90	$9.96	$9.96	43,064
2016-08-10	$10.70	$10.90	$10.70	$10.90	$10.90	12,850
2016-08-09	$10.80	$10.87	$10.50	$10.70	$10.70	12,982
2016-08-08	$10.76	$11.02	$10.73	$10.98	$10.98	33,513
2016-08-05	$10.76	$11.00	$10.76	$11.00	$11.00	215,678
2016-08-04	$10.80	$11.02	$10.75	$10.76	$10.76	23,831
2016-08-03	$10.96	$10.96	$10.75	$10.77	$10.77	6,831
2016-08-02	$11.15	$11.20	$10.75	$10.90	$10.90	37,903
2016-08-01	$11.40	$11.40	$10.76	$10.79	$10.79	16,969
2016-07-29	$11.00	$11.00	$10.75	$10.75	$10.75	14,437
2016-07-28	$11.00	$11.35	$11.00	$11.00	$11.00	25,994
2016-07-27	$10.30	$11.18	$10.30	$10.88	$10.88	50,266
2016-07-26	$10.62	$11.25	$10.20	$10.93	$10.93	158,462
2016-07-25	$10.20	$10.70	$10.20	$10.61	$10.61	69,391
2016-07-22	$10.03	$10.20	$10.00	$10.20	$10.20	11,247
2016-07-21	$10.41	$10.50	$9.80	$10.00	$10.00	155,098
2016-07-20	$9.27	$11.50	$9.20	$10.50	$10.50	47,473
2016-07-19	$8.90	$9.50	$8.90	$9.29	$9.29	20,269
2016-07-18	$8.30	$9.00	$8.30	$8.90	$8.90	20,617
2016-07-15	$8.50	$8.50	$8.10	$8.30	$8.30	18,152
2016-07-14	$7.90	$8.21	$7.90	$8.00	$8.00	36,049
2016-07-13	$7.93	$8.20	$7.80	$7.90	$7.90	1,457,845
2016-07-12	$7.63	$8.60	$7.63	$7.89	$7.89	106,719
2016-07-11	$7.72	$7.72	$7.60	$7.63	$7.63	112,176
2016-07-08	$7.67	$7.85	$7.65	$7.67	$7.67	42,079
2016-07-07	$7.76	$7.85	$7.60	$7.70	$7.70	51,872
2016-07-06	$7.45	$7.90	$7.45	$7.79	$7.79	102,631
2016-07-05	$7.43	$7.45	$7.20	$7.43	$7.43	169,403
2016-07-01	$7.44	$7.65	$7.41	$7.46	$7.46	38,678
2016-06-30	$7.43	$7.43	$7.35	$7.43	$7.43	3,537
2016-06-29	$7.50	$7.65	$7.16	$7.35	$7.35	246,209
2016-06-28	$7.50	$7.55	$7.30	$7.30	$7.30	6,456
2016-06-27	$7.99	$7.99	$7.31	$7.40	$7.40	26,225
2016-06-24	$7.90	$7.90	$7.80	$7.90	$7.90	8,541
2016-06-23	$7.90	$8.00	$7.80	$7.80	$7.80	8,923
2016-06-22	$7.94	$7.99	$7.65	$7.85	$7.85	12,372
2016-06-21	$7.65	$7.97	$7.52	$7.97	$7.97	13,538
2016-06-20	$6.90	$7.90	$6.90	$7.51	$7.51	36,955
2016-06-17	$6.91	$6.95	$6.90	$6.91	$6.91	255,593
2016-06-16	$6.90	$6.95	$6.77	$6.90	$6.90	10,642
2016-06-15	$6.90	$7.00	$6.90	$6.91	$6.91	9,182
2016-06-14	$7.03	$7.08	$6.80	$7.00	$7.00	238,754
2016-06-13	$7.00	$7.15	$7.00	$7.11	$7.11	714,538
2016-06-10	$6.90	$7.00	$6.85	$6.95	$6.95	646,088
2016-06-09	$6.90	$7.00	$6.75	$6.90	$6.90	9,885
2016-06-08	$6.72	$7.00	$6.66	$6.90	$6.90	526,269
2016-06-07	$6.70	$6.77	$6.69	$6.72	$6.72	68,218
2016-06-06	$6.65	$6.75	$6.65	$6.67	$6.67	2,454
2016-06-03	$6.50	$6.85	$6.50	$6.80	$6.80	14,126
2016-06-02	$6.45	$6.50	$6.45	$6.50	$6.50	41,309
2016-06-01	$6.41	$6.59	$6.41	$6.45	$6.45	144,827
2016-05-31	$6.41	$6.55	$6.40	$6.43	$6.43	26,548
2016-05-27	$6.56	$6.56	$6.41	$6.41	$6.41	54,232
2016-05-26	$6.53	$6.60	$6.53	$6.54	$6.54	19,060
2016-05-25	$6.60	$6.62	$6.53	$6.59	$6.59	33,321
2016-05-24	$6.41	$6.60	$6.41	$6.53	$6.53	6,312
2016-05-23	$6.45	$6.60	$6.40	$6.57	$6.57	41,069
2016-05-20	$6.59	$6.69	$6.56	$6.65	$6.65	16,844
2016-05-19	$6.50	$6.52	$6.49	$6.52	$6.52	94,373
2016-05-18	$6.50	$6.70	$6.45	$6.52	$6.52	168,088
2016-05-17	$6.45	$6.50	$6.43	$6.47	$6.47	44,941
2016-05-16	$6.45	$6.60	$6.45	$6.45	$6.45	27,147
2016-05-13	$6.48	$6.50	$6.44	$6.50	$6.50	27,255
2016-05-12	$6.75	$6.75	$6.42	$6.43	$6.43	25,220
2016-05-11	$6.90	$6.95	$6.60	$6.66	$6.66	89,951
2016-05-10	$6.95	$7.00	$6.95	$6.95	$6.95	40,188
2016-05-09	$6.95	$7.00	$6.90	$7.00	$7.00	63,127
2016-05-06	$7.00	$7.00	$6.91	$6.95	$6.95	5,932
2016-05-05	$6.90	$7.00	$6.85	$6.90	$6.90	17,255
2016-05-04	$6.91	$6.93	$6.90	$6.90	$6.90	12,094
2016-05-03	$6.90	$6.95	$6.90	$6.90	$6.90	32,333
2016-05-02	$6.90	$6.95	$6.80	$6.90	$6.90	60,931
2016-04-29	$6.95	$6.95	$6.88	$6.89	$6.89	30,216
2016-04-28	$6.90	$6.95	$6.89	$6.90	$6.90	45,392
2016-04-27	$6.50	$6.90	$6.40	$6.86	$6.86	57,159
2016-04-26	$6.45	$6.50	$6.43	$6.50	$6.50	18,035
2016-04-25	$6.45	$6.50	$6.40	$6.43	$6.43	39,584
2016-04-22	$6.40	$6.45	$6.40	$6.44	$6.44	106,054
2016-04-21	$6.44	$6.48	$6.40	$6.45	$6.45	148,486
2016-04-20	$6.41	$6.48	$6.35	$6.48	$6.48	14,895
2016-04-19	$6.45	$6.45	$6.40	$6.40	$6.40	9,440
2016-04-18	$6.40	$6.50	$6.40	$6.45	$6.45	54,942
2016-04-15	$6.39	$6.40	$6.35	$6.40	$6.40	11,902
2016-04-14	$6.25	$6.40	$6.25	$6.32	$6.32	17,206
2016-04-13	$6.40	$6.40	$6.35	$6.40	$6.40	10,949
2016-04-12	$6.40	$6.45	$6.35	$6.40	$6.40	64,420
2016-04-11	$6.38	$6.50	$6.37	$6.50	$6.50	76,614
2016-04-08	$6.32	$6.45	$6.32	$6.38	$6.38	109,871
2016-04-07	$6.30	$6.39	$6.25	$6.27	$6.27	184,454
2016-04-06	$6.40	$6.40	$6.36	$6.36	$6.36	77,541
2016-04-05	$6.40	$6.45	$6.30	$6.39	$6.39	182,055
2016-04-04	$6.25	$6.47	$6.25	$6.39	$6.39	129,288
2016-04-01	$6.50	$6.50	$6.25	$6.25	$6.25	165,354
2016-03-31	$6.65	$6.65	$6.45	$6.50	$6.50	276,266
2016-03-30	$6.50	$6.70	$6.35	$6.65	$6.65	170,721
2016-03-29	$6.69	$6.69	$6.41	$6.49	$6.49	135,031
2016-03-28	$6.53	$6.76	$6.53	$6.67	$6.67	143,302
2016-03-24	$6.40	$6.50	$6.23	$6.45	$6.45	101,973
2016-03-23	$6.57	$6.57	$6.20	$6.27	$6.27	241,352
2016-03-22	$6.65	$6.76	$6.48	$6.50	$6.50	225,494
2016-03-21	$6.97	$6.97	$6.60	$6.76	$6.76	99,776
2016-03-18	$6.50	$6.90	$6.25	$6.85	$6.85	267,066
2016-03-17	$6.70	$6.90	$6.41	$6.42	$6.42	624,196
2016-03-16	$6.70	$6.90	$6.60	$6.70	$6.70	238,920
2016-03-15	$6.60	$6.93	$6.47	$6.53	$6.53	340,184
2016-03-14	$5.20	$6.52	$5.20	$6.52	$6.52	383,124
2016-03-11	$4.78	$5.24	$4.75	$5.12	$5.12	300,569
2016-03-10	$4.94	$5.10	$4.69	$4.75	$4.75	152,043
2016-03-09	$4.55	$5.18	$4.47	$4.80	$4.80	935,774
2016-03-08	$4.19	$4.75	$4.16	$4.52	$4.52	578,592
2016-03-07	$4.10	$4.15	$3.95	$4.14	$4.14	267,478
2016-03-04	$3.96	$4.09	$3.41	$4.01	$4.01	998,678
2016-03-03	$3.46	$4.05	$3.15	$3.80	$3.80	2,641,704
2016-03-02	$4.10	$4.48	$3.07	$3.11	$3.11	6,309,244
2016-03-01	$2.61	$4.19	$2.39	$4.04	$4.04	5,144,739
2016-02-29	$8.25	$9.00	$1.75	$2.49	$2.49	8,739,996
2016-02-26	$12.90	$13.10	$12.75	$12.88	$12.88	78,589
2016-02-25	$12.83	$12.98	$12.67	$12.80	$12.80	164,249
2016-02-24	$12.58	$12.80	$12.35	$12.79	$12.79	126,082
2016-02-23	$12.71	$13.08	$12.55	$12.77	$12.77	115,854
2016-02-22	$12.77	$12.90	$12.49	$12.66	$12.66	130,325
2016-02-19	$12.19	$12.76	$11.97	$12.63	$12.63	143,978
2016-02-18	$11.94	$12.25	$11.76	$12.23	$12.23	122,672
2016-02-17	$12.00	$12.28	$11.90	$11.96	$11.96	280,099
2016-02-16	$12.00	$12.03	$11.63	$11.94	$11.94	295,027
2016-02-12	$11.89	$12.01	$11.66	$11.74	$11.74	131,824
2016-02-11	$12.10	$12.23	$11.75	$11.83	$11.83	94,319
2016-02-10	$12.58	$12.85	$12.36	$12.38	$12.38	133,088
2016-02-09	$12.28	$12.62	$12.19	$12.46	$12.46	100,807
2016-02-08	$12.46	$12.48	$12.16	$12.43	$12.43	179,350
2016-02-05	$13.07	$13.08	$12.53	$12.54	$12.54	154,078
2016-02-04	$12.91	$13.40	$12.86	$13.13	$13.13	93,152
2016-02-03	$12.93	$12.96	$12.37	$12.94	$12.94	91,839
2016-02-02	$12.78	$12.90	$12.33	$12.87	$12.87	203,680
2016-02-01	$13.34	$13.48	$12.76	$12.91	$12.91	202,264
2016-01-29	$12.74	$13.49	$12.74	$13.49	$13.49	247,968
2016-01-28	$13.42	$13.42	$12.68	$12.74	$12.74	102,149
2016-01-27	$13.25	$13.29	$12.93	$13.24	$13.24	190,592
2016-01-26	$12.94	$13.37	$12.82	$13.29	$13.29	137,378
2016-01-25	$13.27	$13.41	$12.83	$12.91	$12.91	116,973
2016-01-22	$13.30	$13.54	$13.12	$13.29	$13.29	123,262
2016-01-21	$13.06	$13.36	$12.81	$13.15	$13.15	183,141
2016-01-20	$12.69	$13.08	$12.11	$13.06	$13.06	230,629
2016-01-19	$13.46	$13.58	$12.69	$12.92	$12.92	188,314
2016-01-13	$14.00	$14.18	$13.34	$13.49	$13.49	202,174
2016-01-12	$14.49	$14.60	$13.67	$13.98	$13.98	219,913
2016-01-11	$14.77	$14.77	$14.21	$14.41	$14.41	217,312
2016-01-08	$15.10	$15.19	$14.25	$14.43	$14.43	397,885
2016-01-07	$15.13	$15.36	$15.03	$15.06	$15.06	249,118
2016-01-06	$15.30	$15.60	$15.16	$15.41	$15.41	303,253
2016-01-05	$15.77	$15.79	$15.31	$15.49	$15.49	284,989
2016-01-04	$16.20	$16.21	$15.58	$15.67	$15.67	166,663

Hanger Inc (HNGR) News Headlines

Recent Hanger Inc (HNGR) News

Similar Companies to Hanger Inc (HNGR) in the Medical Care Facilities Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
HCA Healthcare Inc	HCA	Medical Care Facilities	Healthcare	269,000
Fresenius Medical Care AG & Co. KGaA	FMS	Medical Care Facilities	Healthcare	150,000
Brookdale Senior Living Inc	BKD	Medical Care Facilities	Healthcare	87,000
DaVita Inc	DVA	Medical Care Facilities	Healthcare	72,000
Select Medical Holdings Corporation	SEM	Medical Care Facilities	Healthcare	45,000
Healthcare Services Group Inc	HCSG	Medical Care Facilities	Healthcare	44,200
Encompass Health Corp	EHC	Medical Care Facilities	Healthcare	44,000
Universal Health Services Inc - Class B	UHS	Medical Care Facilities	Healthcare	41,000
Aveanna Healthcare Holdings Inc	AVAH	Medical Care Facilities	Healthcare	35,000
Five Star Senior Living Inc	FVE	Medical Care Facilities	Healthcare	26,000

Hanger Inc (HNGR) Exchange: NYSE