Intertape Polymer Group Inc (ITPOF) Stock

Data as of May 6, 2024

$31.40 ($0.00) 0.00%

Intertape Polymer Group Inc - Daily Information

Click for more stock information on Intertape Polymer Group Inc.

Daily Information	Data
Date	May 6, 2024
Open	$31.40
Previous Close	$31.40
High	$31.40
Low	$31.40
Adjusted Open	$31.40
Previous Adjusted Close	$31.40
Adjusted High	$31.40
Adjusted Low	$31.40

About Intertape Polymer Group Inc (ITPOF)

Intertape Polymer Group, Inc. is a Canada-based company that manufactures polyolefin plastic packaging products for industrial use. The Company develops, manufactures and sells a variety of paper and film based pressure sensitive and water activated tapes, specialized polyolefin films, woven fabrics and complementary packaging systems for industrial use and retail applications. The Company designs its specialty products for aerospace, automotive and industrial applications. Its tape and film products are sold to a broad range of industrial and specialty distributors, consumer outlets and large end-users in diverse markets. Other tape products include carton sealing tapes, including Intertape pressuresensitive and water-activated tapes; industrial and performance specialty tapes, including paper, duct, electrical and reinforced filament tapes; ExIFilm shrink film; and Stretchflex stretch wrap.

Invest in Intertape Polymer Group Inc (ITPOF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Intertape Polymer Group Inc (ITPOF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-06-30	$31.40	$31.40	$31.40	$31.40	$31.40	18
2022-06-29	$31.46	$31.46	$31.40	$31.40	$31.40	7,135
2022-06-28	$31.43	$31.46	$31.43	$31.46	$31.46	13,421
2022-06-27	$31.38	$31.40	$31.34	$31.40	$31.40	794
2022-06-24	$31.26	$31.35	$31.25	$31.35	$31.35	4,572
2022-06-23	$30.48	$30.57	$30.46	$30.55	$30.55	3,925
2022-06-22	$30.43	$30.58	$30.41	$30.58	$30.58	1,102
2022-06-21	$30.72	$30.72	$30.72	$30.72	$30.72	199
2022-06-17	$30.15	$30.15	$30.15	$30.15	$30.15	7,273
2022-06-16	$30.39	$30.39	$30.00	$30.01	$30.01	1,901
2022-06-15	$30.48	$30.48	$30.48	$30.48	$30.48	7,271
2022-06-14	$30.06	$30.06	$30.06	$30.06	$30.06	254
2022-06-13	$30.52	$30.52	$30.06	$30.06	$29.89	5,460
2022-06-10	$30.97	$31.00	$30.97	$31.00	$30.83	600
2022-06-09	$30.89	$30.89	$30.89	$30.89	$30.72	50
2022-06-08	$30.89	$30.89	$30.89	$30.89	$30.72	0
2022-06-07	$31.50	$31.50	$30.03	$30.89	$30.72	1,000
2022-06-06	$31.44	$31.44	$31.44	$31.44	$31.26	0
2022-06-03	$31.44	$31.44	$31.44	$31.44	$31.26	0
2022-06-02	$31.44	$31.44	$31.44	$31.44	$31.26	400
2022-06-01	$31.40	$31.50	$31.34	$31.44	$31.26	4,591
2022-05-31	$31.02	$31.07	$30.98	$30.98	$30.81	3,784
2022-05-27	$30.67	$30.67	$30.67	$30.67	$30.50	10
2022-05-26	$30.70	$30.70	$30.67	$30.67	$30.50	254
2022-05-25	$29.72	$30.25	$29.72	$30.23	$30.06	6,600
2022-05-24	$30.31	$30.31	$30.31	$30.31	$30.14	645
2022-05-23	$30.11	$30.11	$30.11	$30.11	$29.94	30
2022-05-20	$30.09	$30.11	$30.07	$30.11	$29.94	700
2022-05-19	$30.29	$30.29	$30.14	$30.19	$30.02	500
2022-05-18	$30.27	$30.37	$30.10	$30.10	$29.93	2,100
2022-05-17	$30.29	$30.35	$30.14	$30.33	$30.16	5,709
2022-05-16	$30.11	$30.27	$30.11	$30.27	$30.10	3,439
2022-05-13	$30.13	$30.13	$30.12	$30.12	$29.95	800
2022-05-12	$29.89	$29.89	$29.86	$29.86	$29.69	300
2022-05-11	$30.18	$30.18	$30.11	$30.11	$29.94	2,200
2022-05-10	$30.06	$30.06	$30.06	$30.06	$29.89	6,660
2022-05-09	$30.68	$30.68	$30.59	$30.59	$30.42	2,000
2022-05-06	$31.03	$31.03	$31.03	$31.03	$30.86	0
2022-05-05	$31.03	$31.03	$31.03	$31.03	$30.86	10
2022-05-04	$31.03	$31.03	$31.03	$31.03	$30.86	425
2022-05-03	$30.84	$30.91	$30.84	$30.91	$30.74	700
2022-05-02	$30.79	$30.79	$30.79	$30.79	$30.62	2,000
2022-04-29	$31.22	$31.22	$31.07	$31.08	$30.91	8,472
2022-04-28	$31.03	$31.03	$31.01	$31.02	$30.85	4,000
2022-04-27	$31.02	$31.02	$31.02	$31.02	$30.85	547
2022-04-26	$31.03	$31.03	$31.02	$31.02	$30.85	1,063
2022-04-25	$31.65	$31.65	$31.65	$31.65	$31.47	432
2022-04-22	$31.65	$31.65	$31.65	$31.65	$31.47	0
2022-04-21	$31.73	$31.73	$31.65	$31.65	$31.47	432
2022-04-20	$31.75	$31.86	$31.75	$31.86	$31.68	509
2022-04-19	$31.58	$31.58	$31.58	$31.58	$31.40	3,100
2022-04-18	$31.60	$31.60	$31.58	$31.58	$31.40	2,009
2022-04-14	$31.38	$31.38	$31.38	$31.38	$31.20	11
2022-04-13	$31.42	$31.42	$31.36	$31.38	$31.20	1,200
2022-04-12	$31.50	$31.50	$31.50	$31.50	$31.32	0
2022-04-11	$31.50	$31.50	$31.50	$31.50	$31.32	10
2022-04-08	$31.50	$31.50	$31.50	$31.50	$31.32	100
2022-04-07	$31.66	$31.66	$31.53	$31.53	$31.35	2,300
2022-04-06	$31.85	$31.85	$31.85	$31.85	$31.67	122
2022-04-05	$32.00	$32.00	$32.00	$32.00	$31.82	2,250
2022-04-04	$31.73	$31.75	$31.73	$31.75	$31.57	201
2022-04-01	$31.78	$31.90	$31.70	$31.72	$31.54	4,257
2022-03-31	$31.62	$31.65	$31.62	$31.65	$31.47	443
2022-03-30	$31.69	$31.75	$31.69	$31.75	$31.57	400
2022-03-29	$31.57	$31.59	$31.57	$31.59	$31.41	559
2022-03-28	$31.40	$31.40	$31.40	$31.40	$31.22	185
2022-03-25	$31.53	$31.63	$31.53	$31.63	$31.45	3,600
2022-03-24	$31.45	$31.54	$31.44	$31.48	$31.30	1,500
2022-03-23	$31.40	$31.44	$31.40	$31.42	$31.24	1,786
2022-03-22	$31.40	$31.40	$31.40	$31.40	$31.22	1,413
2022-03-21	$31.35	$31.40	$31.35	$31.40	$31.22	1,413
2022-03-18	$30.70	$30.70	$30.70	$30.70	$30.53	46
2022-03-17	$30.87	$30.87	$30.87	$30.87	$30.53	72
2022-03-16	$31.06	$31.11	$30.86	$30.87	$30.53	9,489
2022-03-15	$30.80	$30.93	$30.80	$30.93	$30.58	4,625
2022-03-14	$30.90	$31.00	$30.79	$31.00	$30.66	3,043
2022-03-11	$30.92	$30.95	$30.91	$30.92	$30.58	730
2022-03-10	$30.60	$30.88	$30.60	$30.78	$30.44	3,329
2022-03-09	$30.45	$30.65	$30.45	$30.64	$30.30	6,759
2022-03-08	$30.78	$31.33	$29.07	$30.46	$30.12	42,215
2022-03-07	$17.65	$17.65	$17.63	$17.63	$17.43	472
2022-03-04	$18.09	$18.10	$18.09	$18.10	$17.90	2,349
2022-03-03	$18.50	$18.53	$18.50	$18.53	$18.32	2,141
2022-03-02	$18.68	$18.72	$18.68	$18.72	$18.51	321
2022-03-01	$18.76	$18.76	$18.76	$18.76	$18.55	114
2022-02-28	$19.10	$19.10	$19.10	$19.10	$18.89	40
2022-02-25	$19.10	$19.10	$19.10	$19.10	$18.89	452
2022-02-24	$18.35	$18.35	$18.08	$18.10	$17.90	16,123
2022-02-23	$19.06	$19.29	$18.99	$18.99	$18.78	460
2022-02-22	$19.65	$19.80	$19.22	$19.22	$19.01	6,705
2022-02-18	$19.09	$19.09	$19.09	$19.09	$18.88	435
2022-02-17	$19.34	$19.34	$19.34	$19.34	$19.13	100
2022-02-16	$19.40	$19.62	$19.40	$19.62	$19.40	660
2022-02-15	$19.60	$19.60	$19.49	$19.49	$19.27	827
2022-02-14	$19.35	$19.35	$19.35	$19.35	$19.14	205
2022-02-11	$19.77	$19.77	$19.56	$19.64	$19.42	656
2022-02-10	$19.60	$19.62	$19.60	$19.62	$19.40	702
2022-02-09	$19.68	$19.74	$19.68	$19.74	$19.52	426
2022-02-08	$19.50	$19.50	$19.50	$19.50	$19.28	154
2022-02-07	$19.51	$19.51	$19.51	$19.51	$19.29	964
2022-02-04	$19.62	$19.62	$19.37	$19.37	$19.16	4,410
2022-02-03	$20.12	$20.12	$19.84	$19.84	$19.62	410
2022-02-02	$20.23	$20.30	$20.23	$20.30	$20.07	400
2022-02-01	$20.60	$20.60	$20.25	$20.25	$20.03	460
2022-01-31	$18.87	$20.25	$18.87	$20.25	$20.03	11,868
2022-01-28	$19.75	$19.75	$19.75	$19.75	$19.53	5,426
2022-01-27	$19.91	$19.91	$19.75	$19.75	$19.53	250
2022-01-26	$19.91	$19.91	$19.91	$19.91	$19.69	100
2022-01-25	$20.14	$20.15	$20.12	$20.15	$19.93	400
2022-01-24	$19.27	$19.51	$18.81	$19.51	$19.29	2,861
2022-01-21	$19.85	$19.85	$19.70	$19.79	$19.57	4,131
2022-01-20	$19.34	$20.32	$19.34	$20.25	$20.03	1,791
2022-01-19	$20.42	$20.48	$20.42	$20.42	$20.19	470
2022-01-18	$20.36	$20.42	$20.36	$20.42	$20.19	470
2022-01-14	$20.18	$20.25	$20.10	$20.25	$20.03	550
2022-01-13	$20.15	$20.15	$20.15	$20.15	$19.93	0
2022-01-12	$20.42	$20.42	$20.15	$20.15	$19.93	578
2022-01-11	$20.10	$20.10	$20.10	$20.10	$19.88	109
2022-01-10	$19.38	$19.88	$19.38	$19.88	$19.65	784
2022-01-07	$20.53	$20.68	$20.52	$20.68	$20.45	8,267
2022-01-06	$20.29	$20.35	$20.29	$20.35	$20.12	305
2022-01-05	$20.42	$20.57	$20.36	$20.36	$20.13	2,800
2022-01-04	$20.52	$20.52	$20.51	$20.51	$20.28	212
2022-01-03	$22.55	$22.55	$22.55	$22.55	$22.30	705
2021-12-31	$20.70	$20.74	$20.70	$20.74	$20.51	276
2021-12-30	$20.38	$20.38	$20.38	$20.38	$20.15	154
2021-12-29	$20.20	$20.38	$20.20	$20.38	$20.15	648
2021-12-28	$20.10	$20.10	$20.10	$20.10	$19.88	0
2021-12-27	$20.01	$20.10	$20.01	$20.10	$19.88	280
2021-12-23	$19.96	$20.01	$19.96	$20.01	$19.79	415
2021-12-22	$19.94	$19.94	$19.91	$19.91	$19.69	650
2021-12-21	$19.61	$19.76	$19.61	$19.76	$19.54	1,521
2021-12-20	$19.25	$19.43	$19.25	$19.43	$19.21	1,708
2021-12-17	$19.70	$19.95	$19.70	$19.77	$19.55	1,800
2021-12-16	$19.91	$19.91	$19.83	$19.83	$19.61	660
2021-12-15	$19.57	$19.57	$19.57	$19.57	$19.19	361
2021-12-14	$19.58	$19.78	$19.58	$19.66	$19.28	1,201
2021-12-13	$19.75	$19.82	$19.63	$19.82	$19.43	815
2021-12-10	$19.96	$19.96	$19.96	$19.96	$19.57	100
2021-12-09	$20.12	$20.15	$20.07	$20.07	$19.68	3,103
2021-12-08	$20.81	$20.81	$20.70	$20.70	$20.30	202
2021-12-07	$20.19	$20.74	$20.13	$20.69	$20.29	1,752
2021-12-06	$19.80	$19.80	$19.80	$19.80	$19.41	100
2021-12-03	$19.22	$19.22	$19.03	$19.03	$18.66	1,600
2021-12-02	$18.98	$19.17	$18.98	$19.17	$18.80	353
2021-12-01	$19.21	$19.21	$18.76	$18.76	$18.39	6,100
2021-11-30	$19.18	$19.29	$19.17	$19.17	$18.80	3,003
2021-11-29	$20.00	$20.00	$19.62	$19.83	$19.44	1,351
2021-11-26	$19.72	$19.72	$19.50	$19.50	$19.12	403
2021-11-24	$19.91	$19.91	$19.72	$19.72	$19.34	3,000
2021-11-23	$19.75	$19.89	$19.75	$19.89	$19.50	2,420
2021-11-22	$19.78	$19.78	$19.76	$19.76	$19.37	540
2021-11-19	$20.08	$20.08	$20.08	$20.08	$19.69	153
2021-11-18	$18.75	$20.14	$18.75	$20.07	$19.68	7,997
2021-11-17	$20.87	$20.87	$19.75	$19.75	$19.36	4,935
2021-11-16	$21.38	$21.38	$21.06	$21.06	$20.65	3,790
2021-11-15	$20.85	$21.57	$20.85	$21.57	$21.15	1,717
2021-11-12	$21.77	$21.85	$20.91	$20.91	$20.50	11,417
2021-11-11	$23.60	$23.63	$23.55	$23.55	$23.09	2,280
2021-11-10	$24.10	$24.10	$24.10	$24.10	$23.63	247
2021-11-09	$24.16	$24.26	$24.16	$24.26	$23.79	401
2021-11-08	$24.27	$24.44	$24.27	$24.37	$23.89	1,145
2021-11-05	$23.81	$23.81	$23.81	$23.81	$23.35	0
2021-11-04	$23.82	$23.82	$23.81	$23.81	$23.35	1,000
2021-11-03	$23.64	$23.84	$23.64	$23.84	$23.37	493
2021-11-02	$22.91	$22.91	$22.91	$22.91	$22.46	900
2021-11-01	$22.88	$22.91	$22.88	$22.91	$22.46	900
2021-10-29	$22.72	$22.79	$22.72	$22.79	$22.34	2,226
2021-10-28	$23.14	$23.14	$22.89	$22.89	$22.44	412
2021-10-27	$22.72	$22.72	$22.68	$22.68	$22.24	273
2021-10-26	$23.50	$23.50	$22.69	$22.69	$22.25	1,226
2021-10-25	$22.82	$22.82	$22.82	$22.82	$22.37	100
2021-10-22	$22.91	$22.91	$22.79	$22.79	$22.35	201
2021-10-21	$22.88	$22.88	$22.87	$22.87	$22.42	204
2021-10-20	$22.83	$22.83	$22.83	$22.83	$22.38	145
2021-10-19	$23.08	$23.08	$23.08	$23.08	$22.63	71
2021-10-18	$23.08	$23.08	$23.08	$23.08	$22.63	10
2021-10-15	$23.08	$23.08	$23.08	$23.08	$22.63	5
2021-10-14	$22.79	$23.08	$22.79	$23.08	$22.63	400
2021-10-13	$22.54	$22.54	$22.54	$22.54	$22.10	100
2021-10-12	$22.50	$22.50	$22.50	$22.50	$22.06	250
2021-10-11	$22.67	$22.67	$22.67	$22.67	$22.23	80
2021-10-08	$22.66	$22.67	$22.66	$22.67	$22.23	500
2021-10-07	$21.97	$22.31	$21.72	$22.31	$21.87	1,411
2021-10-06	$22.17	$22.17	$22.17	$22.17	$21.74	18,283
2021-10-05	$21.69	$22.49	$21.69	$22.49	$22.05	6,297
2021-10-04	$21.83	$21.83	$21.36	$21.38	$20.96	1,452
2021-10-01	$21.61	$21.61	$21.32	$21.54	$21.12	19,751
2021-09-30	$21.91	$22.01	$21.69	$21.79	$21.36	7,395
2021-09-29	$21.86	$21.90	$21.86	$21.90	$21.47	450
2021-09-28	$22.37	$22.47	$22.17	$22.47	$22.03	23,267
2021-09-27	$22.71	$22.75	$22.33	$22.75	$22.31	3,019
2021-09-24	$22.54	$22.91	$22.46	$22.91	$22.46	7,008
2021-09-23	$22.50	$22.50	$22.50	$22.50	$22.06	50
2021-09-22	$22.63	$22.63	$22.50	$22.50	$22.06	1,400
2021-09-21	$22.27	$22.42	$22.24	$22.42	$21.98	10,991
2021-09-20	$22.19	$22.19	$21.91	$21.91	$21.48	1,275
2021-09-17	$22.80	$22.80	$22.72	$22.72	$22.28	600
2021-09-16	$23.10	$23.10	$23.10	$23.10	$22.65	0
2021-09-15	$23.18	$23.25	$23.04	$23.10	$22.65	775
2021-09-14	$23.01	$23.01	$22.88	$23.01	$22.40	870
2021-09-13	$23.11	$23.11	$23.11	$23.11	$22.49	600
2021-09-10	$23.58	$23.58	$23.58	$23.58	$22.95	151
2021-09-09	$23.80	$23.87	$23.80	$23.87	$23.23	200
2021-09-08	$23.02	$23.52	$23.02	$23.52	$22.89	605
2021-09-07	$23.99	$23.99	$23.58	$23.59	$22.96	3,028
2021-09-03	$24.52	$24.52	$24.41	$24.45	$23.80	3,500
2021-09-02	$24.54	$24.54	$24.11	$24.28	$23.63	5,721
2021-09-01	$24.55	$24.75	$24.55	$24.75	$24.09	300
2021-08-31	$24.80	$24.80	$24.80	$24.80	$24.14	731
2021-08-30	$24.49	$24.80	$24.49	$24.80	$24.14	613
2021-08-27	$23.84	$24.24	$23.84	$24.24	$23.59	1,000
2021-08-26	$23.94	$23.94	$23.94	$23.94	$23.30	600
2021-08-25	$24.35	$24.35	$24.35	$24.35	$23.70	102
2021-08-24	$24.11	$24.11	$24.11	$24.11	$23.46	170
2021-08-23	$23.72	$23.72	$23.72	$23.72	$23.09	1,002
2021-08-20	$23.72	$23.72	$23.72	$23.72	$23.09	750
2021-08-19	$23.79	$23.79	$23.68	$23.73	$23.10	1,425
2021-08-18	$24.32	$24.56	$24.32	$24.54	$23.89	2,333
2021-08-17	$24.36	$24.36	$24.08	$24.30	$23.65	18,049
2021-08-16	$24.75	$24.75	$24.47	$24.61	$23.96	8,172
2021-08-13	$24.80	$24.80	$24.80	$24.80	$24.14	161
2021-08-12	$26.02	$26.02	$24.70	$24.91	$24.25	12,691
2021-08-11	$24.00	$25.69	$24.00	$25.37	$24.69	20,130
2021-08-10	$23.04	$23.10	$22.96	$23.01	$22.40	3,704
2021-08-09	$22.35	$22.35	$22.35	$22.35	$21.75	0
2021-08-06	$22.29	$22.45	$22.29	$22.35	$21.75	7,503
2021-08-05	$22.24	$22.24	$22.24	$22.24	$21.65	101
2021-08-04	$22.18	$22.18	$22.09	$22.09	$21.50	1,215
2021-08-03	$22.51	$22.51	$22.51	$22.51	$21.91	200
2021-08-02	$22.51	$22.51	$22.51	$22.51	$21.91	0
2021-07-30	$22.51	$22.51	$22.51	$22.51	$21.91	45
2021-07-29	$22.47	$22.51	$22.33	$22.51	$21.91	1,400
2021-07-28	$21.64	$21.64	$21.64	$21.64	$21.06	200
2021-07-27	$21.60	$21.60	$21.60	$21.60	$21.02	0
2021-07-26	$21.55	$21.60	$21.55	$21.60	$21.02	306
2021-07-23	$21.63	$21.63	$21.44	$21.54	$20.97	1,305
2021-07-22	$21.53	$21.59	$21.53	$21.55	$20.97	2,150
2021-07-21	$21.72	$21.72	$21.72	$21.72	$21.14	110
2021-07-20	$21.07	$21.38	$21.07	$21.38	$20.81	601
2021-07-19	$20.55	$20.68	$20.55	$20.68	$20.13	731
2021-07-16	$21.77	$21.77	$21.77	$21.77	$21.19	11,176
2021-07-15	$21.98	$21.98	$21.98	$21.98	$21.39	0
2021-07-14	$22.10	$22.14	$21.98	$21.98	$21.39	1,800
2021-07-13	$22.32	$22.48	$22.32	$22.48	$21.88	512
2021-07-12	$22.31	$22.31	$22.31	$22.31	$21.72	1
2021-07-09	$22.28	$22.31	$22.28	$22.31	$21.72	442
2021-07-08	$22.11	$22.43	$21.86	$22.43	$21.83	905
2021-07-07	$23.11	$23.59	$22.74	$22.74	$22.13	1,100
2021-07-06	$24.00	$24.00	$23.12	$23.12	$22.50	999
2021-07-02	$24.13	$24.13	$23.78	$23.78	$23.15	1,419
2021-07-01	$24.36	$24.36	$24.36	$24.36	$23.71	839
2021-06-30	$23.14	$23.30	$22.83	$23.30	$22.68	4,999
2021-06-29	$22.78	$22.78	$22.45	$22.45	$21.85	1,280
2021-06-28	$22.77	$22.84	$22.77	$22.80	$22.19	19,576
2021-06-25	$23.11	$23.11	$23.11	$23.11	$22.49	205
2021-06-24	$23.13	$23.13	$23.13	$23.13	$22.51	52
2021-06-23	$23.09	$23.18	$23.09	$23.13	$22.51	1,215
2021-06-22	$22.98	$23.01	$22.85	$23.00	$22.39	1,320
2021-06-21	$22.29	$22.41	$22.29	$22.41	$21.81	637
2021-06-18	$22.12	$22.33	$22.09	$22.33	$21.73	928
2021-06-17	$23.15	$23.15	$22.74	$22.74	$22.13	3,096
2021-06-16	$23.49	$23.49	$23.18	$23.18	$22.56	701
2021-06-15	$23.46	$23.78	$23.45	$23.74	$23.11	3,201
2021-06-14	$25.28	$25.28	$24.14	$24.14	$23.34	1,720
2021-06-11	$23.90	$23.93	$23.84	$23.88	$23.09	1,060
2021-06-10	$23.58	$23.97	$23.58	$23.97	$23.18	545
2021-06-09	$23.41	$23.52	$23.41	$23.52	$22.74	355
2021-06-08	$23.41	$23.86	$23.41	$23.46	$22.68	1,800
2021-06-07	$23.41	$23.57	$23.41	$23.50	$22.72	1,824
2021-06-04	$23.59	$23.76	$23.59	$23.75	$22.96	1,301
2021-06-03	$23.50	$23.66	$23.50	$23.63	$22.85	1,340
2021-06-02	$24.13	$24.13	$23.69	$23.90	$23.11	1,325
2021-06-01	$24.63	$24.69	$24.60	$24.60	$23.79	821
2021-05-28	$24.33	$24.33	$24.26	$24.26	$23.46	900
2021-05-27	$24.43	$24.48	$24.27	$24.37	$23.56	4,166
2021-05-26	$24.59	$24.59	$24.44	$24.44	$23.63	201
2021-05-25	$25.26	$25.26	$24.35	$25.00	$24.17	3,600
2021-05-24	$24.95	$24.95	$24.95	$24.95	$24.12	0
2021-05-21	$25.04	$25.10	$24.94	$24.95	$24.12	2,232
2021-05-20	$24.55	$25.22	$24.55	$25.05	$24.22	3,137
2021-05-19	$24.49	$24.71	$24.13	$24.67	$23.85	11,821
2021-05-18	$25.20	$25.20	$24.89	$24.89	$24.07	2,744
2021-05-17	$25.70	$25.70	$25.16	$25.52	$24.68	16,706
2021-05-14	$25.57	$26.06	$25.54	$25.61	$24.76	9,679
2021-05-13	$26.00	$26.59	$24.86	$25.02	$24.19	22,789
2021-05-12	$25.93	$27.00	$25.00	$25.76	$24.91	14,743
2021-05-11	$24.94	$25.16	$24.74	$25.16	$24.33	6,247
2021-05-10	$24.98	$25.20	$24.98	$25.20	$24.37	930
2021-05-07	$25.01	$25.05	$25.01	$25.05	$24.22	10,840
2021-05-06	$25.23	$25.23	$25.23	$25.23	$24.40	1,283
2021-05-05	$25.09	$25.09	$24.91	$24.91	$24.09	200
2021-05-04	$25.26	$25.26	$24.94	$25.12	$24.29	767
2021-05-03	$25.33	$25.73	$25.25	$25.25	$24.41	5,178
2021-04-30	$24.68	$24.68	$24.52	$24.56	$23.75	1,100
2021-04-29	$23.85	$24.15	$23.85	$23.94	$23.15	1,750
2021-04-28	$23.76	$23.87	$23.75	$23.84	$23.05	5,600
2021-04-27	$23.05	$23.26	$23.05	$23.17	$22.40	4,519
2021-04-26	$23.45	$23.45	$23.16	$23.29	$22.52	864
2021-04-23	$23.78	$23.85	$23.45	$23.45	$22.67	1,513
2021-04-22	$23.68	$23.86	$23.68	$23.86	$23.07	401
2021-04-21	$22.63	$23.11	$22.63	$23.11	$22.35	562
2021-04-20	$23.07	$23.07	$23.07	$23.07	$22.31	50
2021-04-19	$23.07	$23.07	$23.07	$23.07	$22.31	402
2021-04-16	$22.90	$22.90	$22.90	$22.90	$22.14	300
2021-04-15	$22.30	$22.30	$22.30	$22.30	$21.56	0
2021-04-14	$22.34	$22.39	$21.99	$22.30	$21.56	1,655
2021-04-13	$22.38	$22.38	$22.38	$22.38	$21.64	165
2021-04-12	$22.84	$22.87	$22.79	$22.85	$22.09	2,553
2021-04-09	$22.69	$22.71	$22.69	$22.71	$21.96	400
2021-04-08	$22.42	$22.42	$22.42	$22.42	$21.68	130
2021-04-07	$22.85	$22.86	$22.42	$22.42	$21.68	1,215
2021-04-06	$23.08	$23.08	$22.85	$22.85	$22.10	360
2021-04-05	$23.04	$23.25	$22.94	$22.94	$22.18	1,566
2021-04-01	$22.30	$22.55	$22.30	$22.47	$21.73	2,088
2021-03-31	$22.48	$22.49	$22.44	$22.44	$21.70	926
2021-03-30	$22.78	$22.78	$22.50	$22.50	$21.76	666
2021-03-29	$22.68	$22.99	$22.65	$22.97	$22.21	2,706
2021-03-26	$22.70	$22.70	$22.70	$22.70	$21.94	100
2021-03-25	$21.90	$21.91	$21.69	$21.83	$21.11	1,105
2021-03-24	$22.92	$22.92	$22.04	$22.38	$21.64	3,511
2021-03-23	$23.20	$23.33	$23.16	$23.33	$22.56	2,765
2021-03-22	$23.15	$23.44	$23.15	$23.35	$22.58	4,164
2021-03-19	$23.57	$23.57	$23.33	$23.53	$22.75	4,173
2021-03-18	$23.61	$23.79	$23.54	$23.66	$22.73	6,007
2021-03-17	$23.98	$23.98	$23.47	$23.47	$22.54	1,282
2021-03-16	$24.39	$24.67	$24.02	$24.02	$23.07	22,764
2021-03-15	$24.00	$24.00	$23.18	$24.00	$23.05	2,896
2021-03-12	$22.61	$23.20	$21.96	$22.97	$22.06	9,751
2021-03-11	$21.92	$21.92	$20.61	$21.10	$20.27	6,207
2021-03-10	$20.34	$20.40	$20.33	$20.39	$19.58	1,016
2021-03-09	$20.42	$20.42	$20.17	$20.17	$19.37	435
2021-03-08	$19.65	$20.00	$19.65	$19.81	$19.03	2,565
2021-03-05	$19.64	$19.64	$18.90	$19.40	$18.63	4,861
2021-03-04	$19.15	$19.19	$18.87	$19.19	$18.43	1,125
2021-03-03	$19.76	$19.90	$19.69	$19.69	$18.91	1,306
2021-03-02	$19.35	$19.37	$19.16	$19.16	$18.40	1,160
2021-03-01	$19.53	$19.60	$19.53	$19.54	$18.77	5,139
2021-02-26	$18.65	$19.15	$18.65	$18.74	$18.00	700
2021-02-25	$18.95	$18.95	$18.95	$18.95	$18.20	150
2021-02-24	$18.95	$18.95	$18.95	$18.95	$18.20	150
2021-02-23	$18.03	$18.47	$18.03	$18.47	$17.74	2,649
2021-02-22	$18.66	$18.90	$18.66	$18.68	$17.94	403
2021-02-19	$18.55	$18.80	$18.55	$18.77	$18.03	2,917
2021-02-18	$18.20	$18.20	$18.20	$18.20	$17.48	141
2021-02-17	$18.20	$18.20	$18.20	$18.20	$17.48	141
2021-02-16	$18.38	$18.38	$18.38	$18.38	$17.65	400
2021-02-12	$18.42	$18.42	$18.42	$18.42	$17.69	190
2021-02-11	$18.54	$18.60	$18.54	$18.60	$17.87	1,035
2021-02-10	$18.69	$18.69	$18.69	$18.69	$17.95	0
2021-02-09	$18.69	$18.69	$18.69	$18.69	$17.95	40
2021-02-08	$18.18	$18.69	$18.18	$18.69	$17.95	3,681
2021-02-05	$18.44	$18.44	$18.15	$18.16	$17.44	678
2021-02-04	$18.34	$18.40	$18.34	$18.40	$17.67	948
2021-02-03	$18.29	$18.38	$18.27	$18.27	$17.55	3,908
2021-02-02	$18.03	$18.14	$17.52	$18.14	$17.42	1,358
2021-02-01	$18.48	$18.48	$18.48	$18.48	$17.75	1,030
2021-01-29	$17.91	$18.06	$17.85	$17.94	$17.23	3,256
2021-01-28	$18.33	$18.56	$18.23	$18.35	$17.62	4,356
2021-01-27	$17.93	$18.09	$17.89	$18.09	$17.37	461
2021-01-26	$18.63	$18.67	$18.60	$18.67	$17.93	1,301
2021-01-25	$18.63	$18.63	$18.37	$18.37	$17.64	4,420
2021-01-22	$18.49	$18.49	$18.40	$18.40	$17.67	500
2021-01-21	$18.66	$18.66	$18.40	$18.40	$17.67	3,725
2021-01-20	$18.83	$19.04	$18.74	$18.75	$18.01	2,262
2021-01-19	$19.06	$19.06	$18.87	$18.87	$18.12	611
2021-01-15	$18.88	$18.88	$18.88	$18.88	$18.13	540
2021-01-14	$19.14	$19.14	$19.14	$19.14	$18.38	166
2021-01-13	$18.95	$19.14	$18.95	$19.14	$18.38	500
2021-01-12	$18.80	$18.96	$18.80	$18.96	$18.21	439
2021-01-11	$19.13	$19.15	$18.94	$18.94	$18.19	1,797
2021-01-08	$19.59	$19.59	$19.15	$19.29	$18.53	18,235
2021-01-07	$18.91	$19.51	$18.91	$19.51	$18.74	4,113
2021-01-06	$18.69	$18.96	$18.61	$18.72	$17.98	2,087
2021-01-05	$18.38	$18.63	$18.38	$18.63	$17.89	350
2021-01-04	$19.00	$19.00	$18.32	$18.55	$17.82	2,790
2020-12-31	$19.11	$19.11	$18.94	$19.03	$18.28	3,087
2020-12-30	$19.00	$19.31	$19.00	$19.06	$18.31	900
2020-12-29	$18.70	$18.70	$18.54	$18.55	$17.82	1,705
2020-12-28	$19.90	$19.90	$19.90	$19.90	$19.11	2,016
2020-12-24	$18.93	$18.93	$18.86	$18.91	$18.16	1,800
2020-12-23	$18.98	$18.99	$18.98	$18.99	$18.24	262
2020-12-22	$19.29	$19.29	$18.95	$18.95	$18.20	580
2020-12-21	$19.69	$19.92	$19.63	$19.63	$18.85	1,400
2020-12-18	$20.80	$20.80	$20.28	$20.28	$19.48	2,301
2020-12-17	$20.50	$21.00	$20.50	$20.83	$20.01	2,627
2020-12-16	$19.92	$20.28	$19.92	$20.28	$19.48	710
2020-12-15	$19.52	$19.73	$19.52	$19.73	$18.95	1,865
2020-12-14	$19.47	$19.56	$19.39	$19.41	$18.50	724
2020-12-11	$19.60	$19.89	$19.60	$19.65	$18.72	771
2020-12-10	$19.85	$19.95	$19.84	$19.90	$18.96	2,150
2020-12-09	$19.89	$19.89	$19.87	$19.87	$18.93	1,430
2020-12-08	$19.25	$20.18	$19.25	$20.16	$19.21	1,499
2020-12-07	$19.90	$20.12	$19.56	$19.57	$18.65	6,177
2020-12-04	$19.58	$20.10	$19.58	$20.00	$19.06	2,830
2020-12-03	$19.27	$19.27	$19.27	$19.27	$18.36	707
2020-12-02	$18.36	$18.60	$18.32	$18.32	$17.46	1,140
2020-12-01	$18.23	$18.61	$18.23	$18.56	$17.69	3,946
2020-11-30	$18.23	$18.23	$18.04	$18.16	$17.30	4,695
2020-11-27	$18.20	$18.43	$18.05	$18.43	$17.56	2,329
2020-11-25	$18.58	$18.58	$17.80	$18.35	$17.49	30,426
2020-11-24	$18.23	$18.35	$18.23	$18.26	$17.40	1,833
2020-11-23	$16.56	$17.60	$16.56	$17.25	$16.44	955
2020-11-20	$17.10	$17.84	$17.10	$17.47	$16.65	13,801
2020-11-19	$16.72	$17.04	$16.59	$16.99	$16.19	16,683
2020-11-18	$16.98	$17.07	$16.50	$16.50	$15.72	16,680
2020-11-17	$16.78	$17.05	$16.75	$17.04	$16.24	11,890
2020-11-16	$16.76	$17.20	$16.28	$17.19	$16.38	27,255
2020-11-13	$16.50	$16.91	$15.88	$16.34	$15.57	21,199
2020-11-12	$13.00	$15.70	$13.00	$15.27	$14.55	36,048
2020-11-11	$12.56	$12.56	$12.53	$12.53	$11.94	5,885
2020-11-10	$12.44	$12.45	$12.44	$12.45	$11.86	650
2020-11-09	$12.55	$12.55	$12.28	$12.28	$11.70	780
2020-11-06	$12.18	$12.18	$12.18	$12.18	$11.61	520
2020-11-05	$12.17	$12.17	$12.17	$12.17	$11.60	410
2020-11-04	$11.73	$11.97	$11.73	$11.81	$11.25	1,420
2020-11-03	$11.86	$11.86	$11.82	$11.82	$11.26	1,300
2020-11-02	$11.59	$11.59	$11.59	$11.59	$11.04	700
2020-10-30	$11.42	$11.44	$11.36	$11.36	$10.82	10,275
2020-10-29	$11.44	$11.59	$11.41	$11.55	$11.01	7,500
2020-10-28	$11.75	$11.75	$11.44	$11.45	$10.91	7,600
2020-10-27	$12.20	$12.20	$12.20	$12.20	$11.63	21
2020-10-26	$12.20	$12.20	$12.20	$12.20	$11.63	601
2020-10-23	$12.22	$12.43	$12.19	$12.43	$11.84	1,500
2020-10-22	$12.22	$12.22	$12.22	$12.22	$11.64	226
2020-10-21	$12.07	$12.07	$12.07	$12.07	$11.50	10
2020-10-20	$12.07	$12.07	$12.07	$12.07	$11.50	100
2020-10-19	$12.08	$12.08	$11.91	$11.95	$11.39	1,300
2020-10-16	$11.73	$11.82	$11.73	$11.75	$11.20	2,750
2020-10-15	$11.45	$11.63	$11.35	$11.63	$11.08	2,300
2020-10-14	$11.47	$11.47	$11.47	$11.47	$10.93	125
2020-10-13	$11.49	$11.49	$11.47	$11.47	$10.93	575
2020-10-12	$11.75	$11.75	$11.75	$11.75	$11.20	10
2020-10-09	$11.96	$11.96	$11.75	$11.75	$11.20	300
2020-10-08	$11.79	$11.79	$11.75	$11.75	$11.20	300
2020-10-07	$11.72	$11.72	$11.72	$11.72	$11.16	10
2020-10-06	$11.72	$11.72	$11.72	$11.72	$11.16	2,021
2020-10-05	$11.58	$11.68	$11.58	$11.68	$11.13	1,700
2020-10-02	$11.19	$11.34	$11.19	$11.34	$10.80	4,739
2020-10-01	$11.32	$11.49	$11.32	$11.49	$10.95	3,133
2020-09-30	$11.03	$11.03	$11.03	$11.03	$10.51	242
2020-09-29	$11.03	$11.03	$11.03	$11.03	$10.51	10
2020-09-28	$11.00	$11.07	$11.00	$11.03	$10.51	1,464
2020-09-25	$10.70	$10.76	$10.70	$10.76	$10.25	10,001
2020-09-24	$11.01	$11.01	$11.00	$11.00	$10.48	1,004
2020-09-23	$11.19	$11.19	$11.07	$11.07	$10.55	1,000
2020-09-22	$10.55	$10.55	$10.55	$10.55	$10.05	344
2020-09-21	$11.20	$11.20	$10.92	$11.15	$10.62	2,150
2020-09-18	$11.58	$11.58	$11.58	$11.58	$11.03	500
2020-09-17	$11.80	$11.80	$11.80	$11.80	$11.24	0
2020-09-16	$11.90	$11.90	$11.80	$11.80	$11.24	1,553
2020-09-15	$12.00	$12.05	$11.90	$11.90	$11.34	3,500
2020-09-14	$11.97	$11.97	$11.91	$11.97	$11.41	2,300
2020-09-11	$11.86	$11.86	$11.79	$11.85	$11.15	1,600
2020-09-10	$12.01	$12.01	$11.68	$11.68	$10.99	1,700
2020-09-09	$11.70	$11.70	$11.69	$11.69	$11.00	650
2020-09-08	$11.37	$11.43	$11.37	$11.43	$10.76	840
2020-09-04	$11.72	$11.72	$11.46	$11.46	$10.78	3,312
2020-09-03	$11.70	$11.70	$11.58	$11.61	$10.93	2,416
2020-09-02	$12.00	$12.02	$11.93	$12.02	$11.31	2,215
2020-09-01	$11.55	$11.80	$11.55	$11.80	$11.11	1,100
2020-08-31	$11.60	$11.60	$11.60	$11.60	$10.92	100
2020-08-28	$11.92	$11.92	$11.90	$11.90	$11.20	1,600
2020-08-27	$12.24	$12.24	$12.24	$12.24	$11.52	30
2020-08-26	$12.24	$12.24	$12.24	$12.24	$11.52	100
2020-08-25	$12.16	$12.18	$12.12	$12.18	$11.46	5,303
2020-08-24	$12.00	$12.15	$12.00	$12.15	$11.44	603
2020-08-21	$11.92	$11.92	$11.92	$11.92	$11.22	2,000
2020-08-20	$12.12	$12.12	$12.12	$12.12	$11.41	8
2020-08-19	$12.13	$12.14	$12.10	$12.12	$11.41	530
2020-08-18	$11.98	$11.98	$11.91	$11.98	$11.27	9,837
2020-08-17	$12.05	$12.05	$12.05	$12.05	$11.34	465
2020-08-14	$12.13	$12.22	$12.00	$12.00	$11.30	4,490
2020-08-13	$12.15	$12.34	$11.79	$11.89	$11.19	40,340
2020-08-12	$11.90	$12.19	$11.80	$12.19	$11.47	41,462
2020-08-11	$11.77	$11.79	$11.77	$11.77	$11.08	1,126
2020-08-10	$11.85	$11.85	$11.74	$11.80	$11.11	11,351
2020-08-07	$11.84	$11.84	$11.84	$11.84	$11.14	100
2020-08-06	$11.96	$11.96	$11.87	$11.87	$11.17	5,171
2020-08-05	$11.44	$11.44	$11.44	$11.44	$10.77	25
2020-08-04	$11.67	$11.67	$11.44	$11.44	$10.77	1,800
2020-08-03	$11.97	$12.07	$11.97	$12.07	$11.36	2,015
2020-07-31	$11.81	$11.95	$11.81	$11.94	$11.24	15,675
2020-07-30	$11.91	$11.92	$11.91	$11.92	$11.22	5,100
2020-07-29	$12.11	$12.11	$12.10	$12.10	$11.39	4,417
2020-07-28	$12.00	$12.12	$11.99	$12.12	$11.41	19,516
2020-07-27	$11.32	$11.32	$11.32	$11.32	$10.65	0
2020-07-24	$11.50	$11.50	$11.20	$11.32	$10.65	2,300
2020-07-23	$11.46	$11.46	$11.46	$11.46	$10.79	1,285
2020-07-22	$11.14	$11.14	$11.14	$11.14	$10.48	0
2020-07-21	$11.05	$11.14	$11.04	$11.14	$10.49	16,555
2020-07-20	$11.00	$11.02	$10.76	$10.76	$10.13	823
2020-07-17	$11.07	$11.07	$11.07	$11.07	$10.42	100
2020-07-16	$10.46	$10.93	$10.43	$10.93	$10.29	1,615
2020-07-15	$10.39	$10.59	$10.39	$10.59	$9.97	1,627
2020-07-14	$9.86	$10.14	$9.86	$10.11	$9.52	620
2020-07-13	$10.00	$10.14	$9.79	$9.79	$9.22	3,595
2020-07-10	$9.07	$9.07	$9.07	$9.07	$8.54	135
2020-07-09	$8.76	$8.85	$8.67	$8.79	$8.27	8,581
2020-07-08	$8.58	$8.58	$8.58	$8.58	$8.08	0
2020-07-07	$8.59	$8.59	$8.58	$8.58	$8.08	1,218
2020-07-06	$8.80	$8.80	$8.77	$8.79	$8.27	1,718
2020-07-02	$9.03	$9.03	$8.99	$8.99	$8.46	1,160
2020-07-01	$9.11	$9.11	$8.47	$8.59	$8.09	1,644
2020-06-30	$8.70	$8.80	$8.70	$8.80	$8.28	4,900
2020-06-29	$8.52	$8.52	$8.42	$8.46	$7.96	722
2020-06-26	$8.82	$8.82	$8.08	$8.08	$7.61	1,218
2020-06-25	$8.46	$8.55	$8.46	$8.55	$8.05	3,900
2020-06-24	$8.86	$8.86	$8.55	$8.70	$8.19	1,610
2020-06-23	$8.94	$9.18	$8.94	$9.18	$8.64	700
2020-06-22	$9.00	$9.09	$8.81	$9.09	$8.56	3,463
2020-06-19	$8.81	$8.90	$8.81	$8.84	$8.32	1,725
2020-06-18	$8.73	$8.75	$8.68	$8.68	$8.17	3,203
2020-06-17	$8.83	$8.83	$8.79	$8.83	$8.31	1,473
2020-06-16	$8.93	$8.93	$8.93	$8.93	$8.41	421
2020-06-15	$8.30	$8.90	$8.30	$8.90	$8.38	11,758
2020-06-12	$8.76	$8.76	$8.71	$8.71	$8.20	334
2020-06-11	$8.75	$8.75	$8.63	$8.63	$7.99	1,058
2020-06-10	$9.13	$9.13	$9.13	$9.13	$8.45	1,112
2020-06-09	$9.97	$9.97	$9.25	$9.25	$8.56	352
2020-06-08	$9.78	$9.78	$9.58	$9.58	$8.87	1,752
2020-06-05	$9.65	$9.71	$9.45	$9.45	$8.75	5,845
2020-06-04	$9.32	$9.48	$9.32	$9.48	$8.77	2,361
2020-06-03	$9.24	$9.24	$9.24	$9.24	$8.55	120
2020-06-02	$9.29	$9.30	$9.29	$9.30	$8.61	710
2020-06-01	$9.20	$9.20	$9.09	$9.09	$8.41	1,240
2020-05-29	$8.95	$8.95	$8.95	$8.95	$8.28	5,137
2020-05-28	$8.85	$9.00	$8.85	$8.97	$8.30	2,600
2020-05-27	$8.76	$9.10	$8.67	$9.10	$8.42	8,000
2020-05-26	$8.73	$8.73	$8.73	$8.73	$8.08	1,197
2020-05-22	$8.23	$8.23	$8.23	$8.23	$7.62	1,011
2020-05-21	$8.03	$8.57	$8.03	$8.54	$7.90	2,448
2020-05-20	$8.11	$8.55	$8.11	$8.55	$7.91	5,979
2020-05-19	$8.23	$8.25	$8.00	$8.04	$7.44	1,550
2020-05-18	$7.97	$8.20	$7.97	$8.20	$7.59	8,865
2020-05-15	$7.45	$7.98	$7.45	$7.86	$7.28	9,333
2020-05-14	$7.72	$8.00	$7.20	$7.30	$6.76	6,435
2020-05-13	$9.00	$9.00	$7.70	$7.80	$7.22	24,260
2020-05-12	$9.55	$9.55	$9.32	$9.32	$8.63	30,928
2020-05-11	$9.51	$9.51	$9.51	$9.51	$8.80	600
2020-05-08	$9.61	$9.61	$9.61	$9.61	$8.90	100
2020-05-07	$9.59	$9.59	$9.49	$9.49	$8.78	1,315
2020-05-06	$9.25	$9.25	$9.24	$9.25	$8.56	600
2020-05-05	$9.68	$9.68	$9.63	$9.63	$8.91	1,205
2020-05-04	$9.19	$9.44	$9.19	$9.39	$8.69	1,175
2020-05-01	$9.55	$9.82	$9.30	$9.34	$8.65	15,149
2020-04-30	$9.55	$9.60	$9.55	$9.60	$8.89	2,820
2020-04-29	$9.53	$9.63	$9.43	$9.43	$8.73	3,840
2020-04-28	$9.20	$9.20	$9.20	$9.20	$8.52	5
2020-04-27	$8.73	$9.21	$8.73	$9.20	$8.52	1,300
2020-04-24	$8.55	$8.55	$8.55	$8.55	$7.91	0
2020-04-23	$8.55	$8.55	$8.55	$8.55	$7.91	30
2020-04-22	$8.61	$8.69	$8.55	$8.55	$7.91	3,985
2020-04-21	$8.00	$8.12	$8.00	$8.12	$7.52	1,015
2020-04-20	$8.23	$8.23	$8.23	$8.23	$7.62	521
2020-04-17	$8.63	$8.81	$8.63	$8.76	$8.11	3,513
2020-04-16	$8.40	$8.44	$8.24	$8.24	$7.63	1,251
2020-04-15	$8.36	$8.42	$8.19	$8.21	$7.60	3,291
2020-04-14	$9.03	$9.03	$8.82	$8.82	$8.16	555
2020-04-13	$8.32	$8.32	$8.30	$8.31	$7.69	811
2020-04-09	$8.79	$8.95	$8.11	$8.16	$7.55	55,033
2020-04-08	$7.36	$8.63	$7.36	$8.63	$7.99	8,269
2020-04-07	$7.15	$7.21	$7.15	$7.21	$6.67	500
2020-04-06	$6.91	$7.05	$6.91	$7.04	$6.52	802
2020-04-03	$6.86	$6.88	$6.86	$6.88	$6.37	1,455
2020-04-02	$7.06	$7.06	$6.78	$6.78	$6.28	1,889
2020-04-01	$6.60	$7.01	$6.60	$6.91	$6.40	6,627
2020-03-31	$7.22	$7.28	$7.03	$7.14	$6.61	13,922
2020-03-30	$6.76	$6.85	$6.11	$6.85	$6.34	1,800
2020-03-27	$6.24	$6.60	$6.16	$6.48	$6.00	24,376
2020-03-26	$6.05	$6.70	$5.97	$6.62	$6.13	67,583
2020-03-25	$5.60	$6.35	$5.59	$5.98	$5.54	77,856
2020-03-24	$5.47	$5.48	$5.20	$5.44	$5.04	20,766
2020-03-23	$5.63	$5.63	$4.96	$4.98	$4.61	31,578
2020-03-20	$6.13	$6.54	$5.97	$5.98	$5.54	47,026
2020-03-19	$5.48	$6.48	$5.40	$6.18	$5.58	40,115
2020-03-18	$5.30	$5.44	$4.86	$5.40	$4.88	14,775
2020-03-17	$6.50	$6.50	$5.60	$5.61	$5.07	26,995
2020-03-16	$6.64	$7.14	$6.55	$6.55	$5.92	57,076
2020-03-13	$7.09	$7.50	$6.48	$7.50	$6.77	9,264
2020-03-12	$7.40	$7.40	$6.71	$6.76	$6.11	3,400
2020-03-11	$8.82	$8.82	$8.44	$8.50	$7.68	10,852
2020-03-10	$8.84	$8.95	$8.64	$8.69	$7.85	865
2020-03-09	$8.85	$9.38	$8.85	$9.15	$8.27	770
2020-03-06	$10.39	$10.53	$10.39	$10.44	$9.43	1,575
2020-03-05	$10.48	$10.56	$10.43	$10.56	$9.54	666
2020-03-04	$10.95	$10.95	$10.95	$10.95	$9.89	1,625
2020-03-03	$10.80	$10.87	$10.69	$10.72	$9.68	4,250
2020-03-02	$10.49	$10.49	$10.49	$10.49	$9.48	0
2020-02-28	$10.38	$10.52	$10.38	$10.49	$9.48	12,294
2020-02-27	$10.77	$10.77	$10.54	$10.54	$9.52	4,448
2020-02-26	$10.74	$11.21	$10.74	$11.21	$10.13	4,301
2020-02-25	$11.63	$11.63	$11.10	$11.14	$10.06	805
2020-02-24	$11.91	$11.95	$11.71	$11.73	$10.60	1,490
2020-02-21	$12.04	$12.04	$11.99	$11.99	$10.83	5,250
2020-02-20	$12.42	$12.42	$12.42	$12.42	$11.22	0
2020-02-19	$12.41	$12.42	$12.41	$12.42	$11.22	1,048
2020-02-18	$12.39	$12.39	$12.37	$12.37	$11.17	408
2020-02-14	$12.95	$12.95	$12.95	$12.95	$11.70	0
2020-02-13	$12.95	$12.95	$12.95	$12.95	$11.70	507
2020-02-12	$13.00	$13.00	$13.00	$13.00	$11.74	201
2020-02-11	$12.96	$12.96	$12.96	$12.96	$11.71	900
2020-02-10	$12.66	$12.66	$12.66	$12.66	$11.44	122
2020-02-07	$12.66	$12.66	$12.66	$12.66	$11.44	100
2020-02-06	$12.52	$12.52	$12.52	$12.52	$11.31	0
2020-02-05	$12.55	$12.55	$12.52	$12.52	$11.31	9,124
2020-02-04	$12.45	$12.45	$12.42	$12.42	$11.22	300
2020-02-03	$12.22	$12.33	$12.22	$12.33	$11.14	1,317
2020-01-31	$12.12	$12.17	$12.12	$12.17	$10.99	1,200
2020-01-30	$12.41	$12.41	$12.41	$12.41	$11.21	103
2020-01-29	$12.59	$12.59	$12.59	$12.59	$11.37	0
2020-01-28	$12.59	$12.59	$12.59	$12.59	$11.37	0
2020-01-27	$12.59	$12.59	$12.59	$12.59	$11.37	0
2020-01-24	$12.59	$12.59	$12.59	$12.59	$11.37	170
2020-01-23	$12.69	$12.69	$12.69	$12.69	$11.46	0
2020-01-22	$12.69	$12.69	$12.69	$12.69	$11.46	0
2020-01-21	$12.77	$12.77	$12.69	$12.69	$11.46	620
2020-01-17	$12.44	$12.44	$12.44	$12.44	$11.24	100
2020-01-16	$12.78	$12.78	$12.71	$12.71	$11.48	401
2020-01-15	$13.15	$13.21	$12.96	$12.96	$11.71	32,625
2020-01-14	$12.86	$12.86	$12.86	$12.86	$11.62	300
2020-01-13	$12.80	$12.80	$12.75	$12.75	$11.52	2,500
2020-01-10	$12.81	$12.87	$12.81	$12.87	$11.63	1,315
2020-01-09	$12.90	$12.90	$12.75	$12.75	$11.52	707
2020-01-08	$12.90	$12.98	$12.90	$12.98	$11.73	209
2020-01-07	$12.60	$12.71	$12.60	$12.71	$11.48	1,113
2020-01-06	$12.71	$12.71	$12.71	$12.71	$11.48	0
2020-01-03	$12.71	$12.71	$12.71	$12.71	$11.48	235
2020-01-02	$12.71	$12.71	$12.71	$12.71	$11.48	1,989
2019-12-31	$12.87	$12.87	$12.87	$12.87	$11.63	848
2019-12-30	$12.81	$12.81	$12.81	$12.81	$11.57	5
2019-12-27	$12.81	$12.81	$12.81	$12.81	$11.57	100
2019-12-26	$12.63	$12.63	$12.63	$12.63	$11.41	0
2019-12-24	$12.60	$12.63	$12.60	$12.63	$11.41	454
2019-12-23	$12.45	$12.45	$12.45	$12.45	$11.25	500
2019-12-20	$11.97	$12.28	$11.97	$12.28	$11.09	41,457
2019-12-19	$12.20	$12.20	$12.07	$12.08	$10.91	2,800
2019-12-18	$12.07	$12.07	$12.07	$12.07	$10.91	182
2019-12-17	$12.07	$12.07	$12.07	$12.07	$10.90	278
2019-12-16	$11.98	$11.98	$11.98	$11.98	$10.82	110
2019-12-13	$11.98	$11.98	$11.98	$11.98	$10.82	250
2019-12-12	$11.96	$11.96	$11.96	$11.96	$10.67	0
2019-12-11	$11.96	$11.96	$11.96	$11.96	$10.67	11
2019-12-10	$11.96	$11.96	$11.96	$11.96	$10.67	500
2019-12-09	$12.23	$12.23	$12.23	$12.23	$10.91	8
2019-12-06	$12.23	$12.23	$12.23	$12.23	$10.91	0
2019-12-05	$12.20	$12.26	$12.20	$12.23	$10.91	700
2019-12-04	$12.00	$12.11	$12.00	$12.11	$10.81	700
2019-12-03	$11.90	$11.90	$11.90	$11.90	$10.62	0
2019-12-02	$11.90	$11.90	$11.90	$11.90	$10.62	1,000
2019-11-29	$12.18	$12.18	$12.18	$12.18	$10.87	67
2019-11-27	$12.18	$12.18	$12.18	$12.18	$10.87	0
2019-11-26	$12.18	$12.18	$12.18	$12.18	$10.87	74
2019-11-25	$12.12	$12.18	$12.12	$12.18	$10.87	15,200
2019-11-22	$12.26	$12.26	$12.25	$12.25	$10.93	437
2019-11-21	$12.43	$12.43	$12.43	$12.43	$11.09	10
2019-11-20	$12.43	$12.43	$12.43	$12.43	$11.09	0
2019-11-19	$12.95	$12.95	$12.43	$12.43	$11.09	674
2019-11-18	$12.65	$12.65	$12.65	$12.65	$11.29	0
2019-11-15	$12.65	$12.65	$12.65	$12.65	$11.29	2,000
2019-11-14	$12.55	$12.55	$12.43	$12.43	$11.09	1,964
2019-11-13	$12.00	$12.05	$12.00	$12.05	$10.75	1,720
2019-11-12	$12.62	$12.62	$12.17	$12.18	$10.87	3,298
2019-11-11	$12.89	$12.89	$12.82	$12.82	$11.44	433
2019-11-08	$13.12	$13.12	$13.12	$13.12	$11.71	0
2019-11-07	$13.12	$13.12	$13.12	$13.12	$11.71	50
2019-11-06	$13.12	$13.12	$13.12	$13.12	$11.71	87
2019-11-05	$13.08	$13.12	$13.08	$13.12	$11.71	3,886
2019-11-04	$12.94	$12.94	$12.94	$12.94	$11.55	0
2019-11-01	$12.94	$12.94	$12.94	$12.94	$11.55	597
2019-10-31	$12.94	$12.94	$12.94	$12.94	$11.55	0
2019-10-30	$12.94	$12.94	$12.94	$12.94	$11.55	750
2019-10-29	$12.97	$12.97	$12.96	$12.96	$11.56	345
2019-10-28	$13.06	$13.06	$13.06	$13.06	$11.65	1,100
2019-10-25	$12.93	$12.93	$12.93	$12.93	$11.54	1,000
2019-10-24	$12.69	$12.90	$12.69	$12.90	$11.51	523
2019-10-23	$12.79	$12.79	$12.79	$12.79	$11.41	0
2019-10-22	$12.79	$12.79	$12.79	$12.79	$11.41	0
2019-10-21	$12.79	$12.79	$12.79	$12.79	$11.41	0
2019-10-18	$12.79	$12.79	$12.79	$12.79	$11.41	300
2019-10-17	$12.84	$12.84	$12.84	$12.84	$11.46	100
2019-10-16	$12.77	$12.79	$12.77	$12.79	$11.41	680
2019-10-15	$12.61	$12.61	$12.61	$12.61	$11.25	100
2019-10-14	$12.01	$12.53	$12.01	$12.37	$11.04	3,239
2019-10-11	$12.28	$12.28	$12.28	$12.28	$10.96	6
2019-10-10	$12.24	$12.37	$12.24	$12.28	$10.96	404
2019-10-09	$12.31	$12.31	$12.31	$12.31	$10.98	0
2019-10-08	$12.31	$12.31	$12.31	$12.31	$10.98	0
2019-10-07	$12.31	$12.31	$12.31	$12.31	$10.98	9
2019-10-04	$12.31	$12.31	$12.31	$12.31	$10.98	0
2019-10-03	$12.30	$12.31	$12.30	$12.31	$10.98	315
2019-10-02	$12.28	$12.36	$12.17	$12.36	$11.03	1,102
2019-10-01	$12.99	$13.04	$12.99	$13.04	$11.64	1,291
2019-09-30	$12.93	$13.02	$12.91	$13.00	$11.60	1,083
2019-09-27	$13.00	$13.00	$13.00	$13.00	$11.60	200
2019-09-26	$12.99	$12.99	$12.99	$12.99	$11.59	1,725
2019-09-25	$13.10	$13.10	$13.10	$13.10	$11.69	10
2019-09-24	$13.10	$13.10	$13.10	$13.10	$11.69	105
2019-09-23	$12.88	$12.88	$12.88	$12.88	$11.49	0
2019-09-20	$12.88	$12.88	$12.88	$12.88	$11.49	0
2019-09-19	$12.88	$12.88	$12.88	$12.88	$11.49	100
2019-09-18	$12.98	$12.98	$12.98	$12.98	$11.58	15
2019-09-17	$12.98	$12.98	$12.98	$12.98	$11.58	100
2019-09-16	$13.18	$13.19	$13.18	$13.19	$11.77	784
2019-09-13	$13.44	$13.44	$13.44	$13.44	$11.99	200
2019-09-12	$13.55	$13.55	$13.55	$13.55	$11.96	10
2019-09-11	$13.55	$13.55	$13.55	$13.55	$11.96	621
2019-09-10	$13.73	$13.73	$13.71	$13.71	$12.10	204
2019-09-09	$13.68	$13.68	$13.68	$13.68	$12.07	100
2019-09-06	$13.53	$13.58	$13.53	$13.58	$11.99	2,680
2019-09-05	$13.53	$13.53	$13.53	$13.53	$11.94	0
2019-09-04	$13.53	$13.53	$13.53	$13.53	$11.94	5
2019-09-03	$13.54	$13.54	$13.53	$13.53	$11.94	563
2019-08-30	$13.71	$13.71	$13.71	$13.71	$12.10	0
2019-08-29	$13.71	$13.71	$13.71	$13.71	$12.10	100
2019-08-28	$13.68	$13.68	$13.68	$13.68	$12.07	0
2019-08-27	$13.68	$13.68	$13.68	$13.68	$12.07	0
2019-08-26	$13.68	$13.68	$13.68	$13.68	$12.07	15
2019-08-23	$13.68	$13.68	$13.68	$13.68	$12.07	650
2019-08-22	$13.95	$13.95	$13.95	$13.95	$12.31	543
2019-08-21	$13.91	$13.91	$13.91	$13.91	$12.28	50
2019-08-20	$13.88	$13.92	$13.88	$13.91	$12.28	1,418
2019-08-19	$14.04	$14.06	$13.90	$13.95	$12.31	1,857
2019-08-16	$13.76	$13.86	$13.75	$13.84	$12.21	2,704
2019-08-15	$13.80	$13.82	$13.80	$13.82	$12.20	2,220
2019-08-14	$13.99	$13.99	$13.99	$13.99	$12.35	100
2019-08-13	$13.99	$13.99	$13.99	$13.99	$12.35	5
2019-08-12	$13.99	$13.99	$13.99	$13.99	$12.35	129
2019-08-09	$14.29	$14.53	$14.29	$14.53	$12.82	1,800
2019-08-08	$14.29	$14.53	$14.29	$14.53	$12.83	1,758
2019-08-07	$13.21	$13.47	$13.21	$13.47	$11.89	700
2019-08-06	$13.28	$13.28	$13.27	$13.27	$11.71	400
2019-08-05	$13.59	$13.59	$13.59	$13.59	$11.99	5
2019-08-02	$13.39	$13.59	$13.39	$13.59	$12.00	392
2019-08-01	$13.73	$13.73	$13.67	$13.67	$12.07	1,110
2019-07-31	$14.04	$14.04	$14.04	$14.04	$12.39	1
2019-07-30	$14.07	$14.07	$14.02	$14.04	$12.39	816
2019-07-29	$14.37	$14.37	$14.20	$14.20	$12.53	700
2019-07-26	$14.20	$14.20	$14.20	$14.20	$12.53	699
2019-07-25	$14.37	$14.37	$14.20	$14.20	$12.53	789
2019-07-24	$14.03	$14.03	$14.03	$14.03	$12.38	4,275
2019-07-23	$14.27	$14.27	$14.27	$14.27	$12.60	193
2019-07-22	$14.02	$14.02	$14.02	$14.02	$12.37	100
2019-07-19	$14.17	$14.17	$14.17	$14.17	$12.51	487
2019-07-18	$13.87	$13.87	$13.87	$13.87	$12.24	1,286
2019-07-17	$14.00	$14.00	$13.87	$13.87	$12.24	1,345
2019-07-16	$14.06	$14.06	$14.06	$14.06	$12.41	321
2019-07-15	$13.73	$13.73	$13.73	$13.73	$12.12	217
2019-07-12	$13.99	$13.99	$13.99	$13.99	$12.35	607
2019-07-11	$13.82	$13.82	$13.67	$13.67	$12.07	340
2019-07-10	$14.00	$14.00	$14.00	$14.00	$12.36	4
2019-07-09	$13.99	$14.01	$13.99	$14.00	$12.36	5,200
2019-07-08	$14.32	$14.32	$14.29	$14.29	$12.61	275
2019-07-05	$14.58	$14.58	$14.58	$14.58	$12.87	0
2019-07-03	$14.46	$14.58	$14.46	$14.58	$12.87	310
2019-07-02	$14.24	$14.25	$14.17	$14.17	$12.51	3,095
2019-07-01	$14.11	$14.11	$14.05	$14.05	$12.40	1,216
2019-06-28	$14.06	$14.08	$14.06	$14.08	$12.42	640
2019-06-27	$13.50	$13.50	$13.50	$13.50	$11.92	500
2019-06-26	$13.56	$13.56	$13.56	$13.56	$11.97	104
2019-06-25	$13.63	$13.65	$13.63	$13.65	$12.05	200
2019-06-24	$13.71	$13.71	$13.71	$13.71	$12.10	395
2019-06-21	$13.91	$13.91	$13.91	$13.91	$12.28	0
2019-06-20	$13.94	$13.94	$13.91	$13.91	$12.28	455
2019-06-18	$14.18	$14.18	$14.18	$14.18	$12.52	2,307
2019-06-17	$14.09	$14.09	$14.09	$14.09	$12.44	100
2019-06-14	$13.94	$13.94	$13.94	$13.94	$12.30	0
2019-06-13	$13.94	$13.94	$13.94	$13.94	$12.30	100
2019-06-12	$14.15	$14.15	$14.15	$14.15	$12.37	0
2019-06-11	$14.12	$14.15	$14.09	$14.15	$12.37	4,060
2019-06-10	$13.99	$13.99	$13.99	$13.99	$12.23	704
2019-06-07	$13.83	$13.83	$13.83	$13.83	$12.09	0
2019-06-06	$13.83	$13.83	$13.83	$13.83	$12.09	107
2019-06-05	$13.84	$13.84	$13.84	$13.84	$12.09	100
2019-06-03	$13.59	$13.59	$13.59	$13.59	$11.88	0
2019-05-31	$13.59	$13.59	$13.59	$13.59	$11.88	191
2019-05-30	$13.69	$13.69	$13.69	$13.69	$11.96	100
2019-05-29	$13.69	$13.69	$13.69	$13.69	$11.96	0
2019-05-28	$13.69	$13.69	$13.69	$13.69	$11.96	0
2019-05-24	$13.69	$13.69	$13.69	$13.69	$11.96	0
2019-05-23	$13.69	$13.69	$13.69	$13.69	$11.96	0
2019-05-22	$13.69	$13.69	$13.69	$13.69	$11.96	402
2019-05-21	$13.65	$13.65	$13.65	$13.65	$11.93	0
2019-05-20	$13.65	$13.65	$13.65	$13.65	$11.93	0
2019-05-17	$13.65	$13.65	$13.65	$13.65	$11.93	0
2019-05-16	$13.62	$13.65	$13.62	$13.65	$11.93	400
2019-05-15	$13.72	$13.72	$13.72	$13.72	$11.99	0
2019-05-14	$13.72	$13.72	$13.72	$13.72	$11.99	100
2019-05-13	$13.49	$13.49	$13.21	$13.21	$11.54	900
2019-05-10	$13.84	$13.84	$13.84	$13.84	$12.09	4
2019-05-09	$13.50	$13.84	$13.50	$13.84	$12.09	400
2019-05-08	$13.23	$13.23	$13.23	$13.23	$11.56	200
2019-05-07	$13.48	$13.48	$13.48	$13.48	$11.78	0
2019-05-06	$13.49	$13.50	$13.48	$13.48	$11.78	2,780
2019-05-03	$13.74	$13.77	$13.74	$13.76	$12.02	2,500
2019-05-02	$13.51	$13.51	$13.50	$13.50	$11.80	1,475
2019-05-01	$13.95	$13.96	$13.88	$13.96	$12.20	30,600
2019-04-30	$13.83	$13.83	$13.83	$13.83	$12.09	0
2019-04-29	$13.83	$13.83	$13.83	$13.83	$12.09	0
2019-04-26	$13.83	$13.83	$13.83	$13.83	$12.08	306
2019-04-25	$13.99	$13.99	$13.99	$13.99	$12.23	50
2019-04-24	$13.99	$13.99	$13.99	$13.99	$12.23	0
2019-04-23	$13.96	$13.99	$13.96	$13.99	$12.23	722
2019-04-22	$13.78	$13.81	$13.78	$13.80	$12.06	10,500
2019-04-18	$13.78	$13.78	$13.78	$13.78	$12.04	0
2019-04-17	$13.76	$13.79	$13.76	$13.78	$12.04	24,500
2019-04-15	$13.78	$13.78	$13.78	$13.78	$12.04	0
2019-04-12	$13.74	$13.78	$13.74	$13.78	$12.04	6,700
2019-04-11	$13.60	$13.60	$13.60	$13.60	$11.88	645
2019-04-10	$14.10	$14.10	$14.10	$14.10	$12.32	4
2019-04-09	$14.10	$14.10	$14.10	$14.10	$12.32	0
2019-04-08	$14.10	$14.10	$14.10	$14.10	$12.32	0
2019-04-05	$14.09	$14.10	$14.08	$14.10	$12.32	10,974
2019-04-04	$13.87	$14.02	$13.87	$13.98	$12.22	44,510
2019-04-03	$13.77	$13.77	$13.77	$13.77	$12.03	125
2019-04-02	$14.08	$14.08	$14.08	$14.08	$12.30	101
2019-04-01	$13.74	$13.74	$13.74	$13.74	$12.01	771
2019-03-29	$13.11	$13.11	$13.11	$13.11	$11.46	0
2019-03-28	$13.11	$13.11	$13.11	$13.11	$11.46	0
2019-03-27	$13.11	$13.11	$13.11	$13.11	$11.46	529
2019-03-26	$13.05	$13.05	$13.05	$13.05	$11.40	201
2019-03-25	$13.04	$13.09	$13.02	$13.03	$11.39	10,402
2019-03-22	$13.67	$13.67	$13.67	$13.67	$11.95	0
2019-03-21	$13.81	$13.81	$13.81	$13.81	$12.07	55
2019-03-20	$13.81	$13.81	$13.81	$13.81	$11.95	0
2019-03-19	$13.80	$13.81	$13.80	$13.81	$11.95	1,586
2019-03-18	$13.52	$13.52	$13.52	$13.52	$11.70	400
2019-03-15	$14.18	$14.22	$13.99	$14.00	$12.11	607
2019-03-14	$14.10	$14.21	$14.10	$14.21	$12.29	1,190
2019-03-13	$14.13	$14.20	$14.13	$14.14	$12.23	10,051
2019-03-12	$14.03	$14.03	$13.63	$13.63	$11.79	2,163
2019-03-11	$13.15	$13.15	$13.15	$13.15	$11.38	1,005
2019-03-08	$13.15	$13.15	$13.15	$13.15	$11.38	14
2019-03-07	$13.25	$13.25	$13.15	$13.15	$11.38	11,382
2019-03-06	$13.52	$13.52	$13.52	$13.52	$11.70	10
2019-03-05	$13.59	$13.59	$13.48	$13.52	$11.70	1,031
2019-03-04	$14.00	$14.00	$14.00	$14.00	$12.11	0
2019-03-01	$14.00	$14.00	$14.00	$14.00	$12.11	22
2019-02-28	$14.00	$14.00	$14.00	$14.00	$12.11	1
2019-02-27	$14.19	$14.19	$14.00	$14.00	$12.11	807
2019-02-26	$14.19	$14.19	$14.19	$14.19	$12.28	1,379
2019-02-22	$14.27	$14.28	$14.27	$14.28	$12.35	2,594
2019-02-20	$14.29	$14.29	$14.29	$14.29	$12.36	50
2019-02-19	$14.29	$14.29	$14.29	$14.29	$12.36	6
2019-02-15	$14.29	$14.29	$14.29	$14.29	$12.36	100
2019-02-14	$14.25	$14.26	$14.18	$14.18	$12.27	831
2019-02-13	$14.18	$14.18	$14.18	$14.18	$12.27	16
2019-02-12	$14.18	$14.18	$14.18	$14.18	$12.27	10
2019-02-11	$14.18	$14.18	$14.18	$14.18	$12.27	4
2019-02-08	$14.06	$14.18	$14.06	$14.18	$12.27	545
2019-02-07	$14.20	$14.20	$14.18	$14.18	$12.27	1,790
2019-02-06	$14.45	$14.45	$14.45	$14.45	$12.50	338
2019-02-05	$14.54	$14.54	$14.54	$14.54	$12.58	200
2019-02-04	$14.60	$14.60	$14.60	$14.60	$12.63	145
2019-02-01	$14.97	$14.97	$14.97	$14.97	$12.95	0
2019-01-31	$14.97	$14.97	$14.97	$14.97	$12.95	100
2019-01-30	$14.86	$14.86	$14.86	$14.86	$12.86	0
2019-01-29	$14.86	$14.86	$14.86	$14.86	$12.86	0
2019-01-28	$14.86	$14.86	$14.86	$14.86	$12.86	132
2019-01-25	$14.86	$14.86	$14.86	$14.86	$12.86	100
2019-01-24	$14.65	$14.84	$14.65	$14.84	$12.84	517
2019-01-23	$14.57	$14.57	$14.37	$14.37	$12.43	220
2019-01-22	$14.56	$14.56	$14.56	$14.56	$12.60	30
2019-01-18	$14.36	$14.56	$14.36	$14.56	$12.60	16,545
2019-01-17	$14.37	$14.37	$14.35	$14.35	$12.41	300
2019-01-16	$14.00	$14.00	$14.00	$14.00	$12.11	91
2019-01-15	$14.00	$14.00	$14.00	$14.00	$12.11	0
2019-01-14	$14.00	$14.00	$14.00	$14.00	$12.11	1,000
2019-01-11	$14.11	$14.11	$14.11	$14.11	$12.21	350
2019-01-10	$13.78	$13.78	$13.78	$13.78	$11.92	4
2019-01-09	$13.78	$13.85	$13.78	$13.78	$11.92	2,050
2019-01-08	$13.03	$13.03	$13.03	$13.03	$11.27	500
2019-01-07	$12.71	$12.71	$12.71	$12.71	$11.00	1,050
2019-01-04	$12.71	$12.71	$12.71	$12.71	$11.00	100
2019-01-03	$12.43	$12.43	$12.43	$12.43	$10.75	0
2019-01-02	$12.43	$12.43	$12.43	$12.43	$10.75	2
2018-12-31	$12.43	$12.43	$12.43	$12.43	$10.75	826
2018-12-28	$12.20	$12.20	$12.20	$12.20	$10.55	100
2018-12-27	$12.22	$12.22	$12.16	$12.16	$10.52	1,380
2018-12-26	$12.20	$12.20	$11.78	$11.78	$10.19	476
2018-12-24	$12.11	$12.13	$12.11	$12.13	$10.49	645
2018-12-21	$12.07	$12.10	$12.06	$12.08	$10.45	25,280
2018-12-20	$11.89	$12.16	$11.89	$12.11	$10.48	6,866
2018-12-19	$10.91	$10.91	$10.91	$10.91	$9.44	4
2018-12-18	$10.91	$10.91	$10.91	$10.91	$9.44	0
2018-12-17	$11.35	$11.53	$10.91	$10.91	$9.44	1,516
2018-12-14	$11.77	$11.78	$11.51	$11.51	$9.96	400
2018-12-13	$12.13	$12.13	$11.75	$11.76	$10.17	500
2018-12-12	$12.48	$12.48	$12.45	$12.45	$10.64	240
2018-12-11	$12.38	$12.38	$12.38	$12.38	$10.58	630
2018-12-10	$12.96	$12.96	$12.96	$12.96	$11.08	0
2018-12-07	$12.96	$12.96	$12.96	$12.96	$11.08	101
2018-12-06	$13.08	$13.08	$12.98	$12.98	$11.10	207
2018-12-04	$13.08	$13.08	$13.07	$13.08	$11.18	931
2018-12-03	$12.90	$12.92	$12.85	$12.88	$11.01	1,917
2018-11-30	$12.68	$12.71	$12.61	$12.71	$10.87	1,576
2018-11-29	$12.59	$12.59	$12.59	$12.59	$10.76	0
2018-11-28	$12.61	$12.61	$12.59	$12.59	$10.76	3,502
2018-11-27	$13.18	$13.18	$13.18	$13.18	$11.27	0
2018-11-26	$13.18	$13.18	$13.18	$13.18	$11.27	100
2018-11-23	$13.01	$13.01	$13.01	$13.01	$11.12	102
2018-11-21	$12.73	$12.73	$12.72	$12.73	$10.88	3,605
2018-11-20	$13.02	$13.02	$12.73	$12.77	$10.92	2,900
2018-11-19	$13.81	$13.81	$13.81	$13.81	$11.81	30
2018-11-16	$13.68	$13.81	$13.68	$13.81	$11.81	950
2018-11-15	$13.81	$13.81	$13.81	$13.81	$11.81	0
2018-11-14	$13.81	$13.81	$13.81	$13.81	$11.81	10
2018-11-13	$13.81	$13.81	$13.81	$13.81	$11.81	130
2018-11-12	$13.64	$13.68	$13.63	$13.68	$11.70	300
2018-11-09	$13.90	$13.90	$13.46	$13.46	$11.51	418
2018-11-08	$13.15	$14.27	$13.15	$14.09	$12.05	1,050
2018-11-07	$13.69	$13.69	$13.47	$13.47	$11.52	1,800
2018-11-06	$13.58	$13.58	$13.53	$13.53	$11.57	4,937
2018-11-05	$13.46	$13.46	$13.46	$13.46	$11.51	0
2018-11-02	$13.46	$13.46	$13.46	$13.46	$11.51	710
2018-11-01	$13.32	$13.35	$13.31	$13.35	$11.41	700
2018-10-31	$12.87	$12.87	$12.87	$12.87	$11.00	0
2018-10-30	$12.87	$12.87	$12.87	$12.87	$11.00	110
2018-10-29	$13.14	$13.14	$13.14	$13.14	$11.23	158
2018-10-26	$13.03	$13.03	$13.03	$13.03	$11.14	100
2018-10-25	$13.43	$13.43	$13.43	$13.43	$11.48	356
2018-10-24	$13.82	$13.84	$13.70	$13.70	$11.71	700
2018-10-23	$13.61	$13.82	$13.61	$13.82	$11.82	565
2018-10-22	$13.89	$13.89	$13.89	$13.89	$11.87	61
2018-10-19	$13.89	$13.89	$13.89	$13.89	$11.87	0
2018-10-18	$13.89	$13.89	$13.89	$13.89	$11.87	43
2018-10-17	$13.89	$13.89	$13.89	$13.89	$11.87	200
2018-10-16	$13.38	$13.73	$13.38	$13.73	$11.74	800
2018-10-15	$13.33	$13.33	$13.32	$13.32	$11.39	200
2018-10-12	$13.28	$13.28	$13.28	$13.28	$11.35	125
2018-10-11	$13.80	$13.80	$13.65	$13.65	$11.67	436
2018-10-10	$14.68	$14.68	$14.41	$14.41	$12.32	472
2018-10-09	$15.06	$15.06	$15.06	$15.06	$12.88	3
2018-10-08	$15.06	$15.06	$15.06	$15.06	$12.88	700
2018-10-05	$14.85	$14.85	$14.85	$14.85	$12.70	200
2018-10-04	$14.81	$14.81	$14.81	$14.81	$12.66	400
2018-10-03	$14.89	$14.89	$14.89	$14.89	$12.73	103
2018-10-02	$14.98	$14.98	$14.98	$14.98	$12.81	176
2018-10-01	$14.91	$14.91	$14.91	$14.91	$12.75	0
2018-09-28	$14.89	$14.91	$14.89	$14.91	$12.75	526
2018-09-27	$14.61	$14.61	$14.61	$14.61	$12.49	250
2018-09-26	$14.66	$14.73	$14.66	$14.73	$12.59	200
2018-09-25	$14.84	$15.01	$14.84	$15.01	$12.83	1,085
2018-09-24	$14.68	$14.70	$14.62	$14.70	$12.57	502
2018-09-21	$14.74	$14.74	$14.74	$14.74	$12.60	110
2018-09-20	$14.51	$14.51	$14.51	$14.51	$12.41	2
2018-09-19	$14.51	$14.51	$14.51	$14.51	$12.41	50
2018-09-18	$14.41	$14.51	$14.40	$14.51	$12.41	6,645
2018-09-17	$14.51	$14.51	$14.51	$14.51	$12.41	54
2018-09-14	$14.51	$14.51	$14.41	$14.51	$12.41	404
2018-09-13	$14.62	$14.62	$14.62	$14.62	$12.50	0
2018-09-12	$14.62	$14.62	$14.62	$14.62	$12.38	85
2018-09-11	$14.62	$14.62	$14.62	$14.62	$12.38	0
2018-09-10	$14.62	$14.62	$14.62	$14.62	$12.38	100
2018-09-07	$14.64	$14.64	$14.64	$14.64	$12.40	0
2018-09-06	$14.47	$14.64	$14.47	$14.64	$12.40	202
2018-09-05	$14.05	$14.53	$14.05	$14.53	$12.30	500
2018-09-04	$14.00	$14.04	$14.00	$14.02	$11.87	25,477
2018-08-31	$14.26	$14.26	$14.26	$14.26	$12.08	1,008
2018-08-30	$14.40	$14.40	$14.40	$14.40	$12.19	302
2018-08-29	$14.39	$14.47	$14.35	$14.47	$12.25	1,302
2018-08-28	$14.35	$14.35	$14.34	$14.34	$12.14	10,592
2018-08-27	$14.43	$14.43	$14.43	$14.43	$12.22	5
2018-08-24	$14.43	$14.43	$14.43	$14.43	$12.22	526
2018-08-23	$14.34	$14.34	$14.34	$14.34	$12.14	127
2018-08-22	$14.23	$14.23	$14.13	$14.13	$11.97	1,382
2018-08-21	$14.27	$14.27	$14.27	$14.27	$12.08	20
2018-08-20	$14.27	$14.27	$14.27	$14.27	$12.08	0
2018-08-17	$14.27	$14.27	$14.27	$14.27	$12.08	310
2018-08-16	$14.00	$14.00	$14.00	$14.00	$11.86	501
2018-08-15	$14.41	$14.41	$14.41	$14.41	$12.20	4
2018-08-14	$14.41	$14.41	$14.41	$14.41	$12.20	100
2018-08-13	$14.21	$14.21	$14.21	$14.21	$12.03	6,100
2018-08-10	$13.60	$13.60	$13.60	$13.60	$11.52	2
2018-08-09	$13.60	$13.60	$13.60	$13.60	$11.52	100
2018-08-08	$13.65	$13.65	$13.65	$13.65	$11.56	1
2018-08-07	$13.65	$13.65	$13.65	$13.65	$11.56	25
2018-08-06	$13.65	$13.65	$13.65	$13.65	$11.56	103
2018-08-03	$13.65	$13.65	$13.65	$13.65	$11.56	836
2018-08-02	$13.88	$13.88	$13.88	$13.88	$11.75	507
2018-08-01	$13.27	$13.27	$13.27	$13.27	$11.24	0
2018-07-31	$13.27	$13.27	$13.27	$13.27	$11.24	0
2018-07-30	$13.18	$13.27	$13.18	$13.27	$11.24	1,160
2018-07-27	$13.00	$13.17	$13.00	$13.16	$11.14	2,733
2018-07-26	$12.84	$12.84	$12.84	$12.84	$10.87	0
2018-07-25	$12.89	$12.89	$12.84	$12.84	$10.87	402
2018-07-24	$12.93	$12.93	$12.70	$12.70	$10.75	15,325
2018-07-23	$13.01	$13.01	$12.78	$12.80	$10.84	63,872
2018-07-20	$12.99	$13.00	$12.95	$13.00	$11.01	113,912
2018-07-19	$12.72	$12.83	$12.72	$12.80	$10.84	965
2018-07-18	$13.00	$13.00	$12.87	$12.87	$10.90	1,150
2018-07-17	$13.05	$13.05	$13.05	$13.05	$11.05	0
2018-07-16	$13.05	$13.05	$13.05	$13.05	$11.05	600
2018-07-13	$12.95	$12.95	$12.95	$12.95	$10.97	90
2018-07-12	$12.95	$12.95	$12.95	$12.95	$10.97	0
2018-07-11	$12.96	$12.96	$12.95	$12.95	$10.97	500
2018-07-10	$13.22	$13.35	$13.22	$13.34	$11.30	1,614
2018-07-09	$13.04	$13.04	$13.04	$13.04	$11.04	1
2018-07-06	$12.90	$13.04	$12.90	$13.04	$11.04	1,430
2018-07-05	$14.00	$14.00	$14.00	$14.00	$11.86	0
2018-07-03	$14.00	$14.00	$14.00	$14.00	$11.86	15
2018-07-02	$14.47	$14.47	$14.00	$14.00	$11.86	7,505
2018-06-29	$13.48	$13.48	$13.48	$13.48	$11.42	10,663
2018-06-28	$13.47	$13.48	$13.44	$13.48	$11.42	626
2018-06-27	$13.62	$13.65	$13.62	$13.65	$11.56	609
2018-06-26	$13.44	$13.44	$13.44	$13.44	$11.38	2
2018-06-25	$13.39	$13.44	$13.39	$13.44	$11.38	300
2018-06-22	$13.44	$13.44	$13.44	$13.44	$11.38	13,364
2018-06-21	$13.55	$13.55	$13.55	$13.55	$11.47	100
2018-06-20	$13.55	$13.55	$13.55	$13.55	$11.47	26
2018-06-19	$13.58	$13.58	$13.55	$13.55	$11.47	16,107
2018-06-18	$13.80	$13.80	$13.80	$13.80	$11.69	100
2018-06-15	$13.99	$13.99	$13.52	$13.73	$11.63	29,087
2018-06-14	$14.01	$14.06	$14.01	$14.06	$11.91	300
2018-06-13	$14.71	$14.71	$14.71	$14.71	$12.33	2
2018-06-12	$14.71	$14.71	$14.71	$14.71	$12.33	12
2018-06-11	$14.71	$14.71	$14.71	$14.71	$12.33	100
2018-06-08	$14.74	$14.74	$14.74	$14.74	$12.36	0
2018-06-07	$14.74	$14.74	$14.74	$14.74	$12.36	500
2018-06-06	$15.09	$15.09	$15.09	$15.09	$12.65	0
2018-06-05	$15.00	$15.09	$15.00	$15.09	$12.65	1,381
2018-06-04	$14.80	$14.80	$14.74	$14.79	$12.40	2,801
2018-06-01	$14.98	$14.98	$14.98	$14.98	$12.56	0
2018-05-31	$14.98	$14.98	$14.98	$14.98	$12.56	1,396
2018-05-30	$14.98	$14.98	$14.98	$14.98	$12.56	1
2018-05-29	$14.98	$14.98	$14.98	$14.98	$12.56	700
2018-05-25	$14.89	$14.89	$14.89	$14.89	$12.48	0
2018-05-24	$14.89	$14.89	$14.89	$14.89	$12.48	500
2018-05-23	$14.68	$14.68	$14.68	$14.68	$12.31	200
2018-05-22	$15.00	$15.00	$14.94	$14.94	$12.53	1,104
2018-05-21	$14.50	$14.50	$14.50	$14.50	$12.16	2,000
2018-05-18	$14.68	$14.68	$14.68	$14.68	$12.31	414
2018-05-17	$14.62	$14.62	$14.61	$14.61	$12.25	1,000
2018-05-16	$14.13	$14.13	$14.13	$14.13	$11.85	0
2018-05-15	$14.12	$14.14	$14.11	$14.13	$11.85	8,604
2018-05-14	$14.46	$14.46	$14.35	$14.44	$12.11	450
2018-05-11	$14.46	$14.46	$14.27	$14.27	$11.96	200
2018-05-10	$14.96	$14.97	$14.94	$14.95	$12.54	5,800
2018-05-09	$14.96	$14.96	$14.96	$14.96	$12.54	4
2018-05-08	$14.96	$14.96	$14.96	$14.96	$12.54	700
2018-05-07	$14.86	$14.91	$14.86	$14.91	$12.50	505
2018-05-04	$15.62	$15.62	$15.62	$15.62	$13.10	5
2018-05-03	$15.62	$15.62	$15.62	$15.62	$13.10	0
2018-05-02	$15.61	$15.62	$15.61	$15.62	$13.10	1,700
2018-05-01	$15.41	$15.41	$15.41	$15.41	$12.92	0
2018-04-30	$15.41	$15.41	$15.41	$15.41	$12.92	29
2018-04-27	$15.41	$15.41	$15.41	$15.41	$12.92	502
2018-04-26	$15.39	$15.39	$15.39	$15.39	$12.90	0
2018-04-25	$15.39	$15.39	$15.39	$15.39	$12.90	2
2018-04-24	$15.39	$15.39	$15.39	$15.39	$12.90	1
2018-04-23	$15.39	$15.39	$15.39	$15.39	$12.90	2
2018-04-20	$15.39	$15.39	$15.39	$15.39	$12.90	800
2018-04-19	$15.92	$15.92	$15.92	$15.92	$13.35	0
2018-04-18	$15.92	$15.92	$15.92	$15.92	$13.35	1
2018-04-17	$15.92	$15.92	$15.92	$15.92	$13.35	100
2018-04-16	$15.59	$15.76	$15.59	$15.76	$13.21	10,804
2018-04-13	$15.28	$15.32	$15.28	$15.31	$12.84	6,824
2018-04-12	$15.35	$15.35	$15.35	$15.35	$12.87	402
2018-04-11	$15.66	$15.66	$15.66	$15.66	$13.13	0
2018-04-10	$15.66	$15.66	$15.66	$15.66	$13.13	300
2018-04-09	$15.85	$15.85	$15.56	$15.56	$13.05	308
2018-04-06	$15.97	$15.97	$15.78	$15.78	$13.23	13,568
2018-04-05	$15.75	$15.75	$15.75	$15.75	$13.21	83
2018-04-04	$15.65	$15.75	$15.65	$15.75	$13.21	5,641
2018-04-03	$15.89	$15.89	$15.89	$15.89	$13.32	691
2018-04-02	$15.91	$15.91	$15.91	$15.91	$13.34	38
2018-03-29	$15.91	$15.97	$15.91	$15.91	$13.34	16,893
2018-03-28	$16.10	$16.10	$16.10	$16.10	$13.50	444
2018-03-27	$15.90	$15.94	$15.90	$15.91	$13.34	311
2018-03-26	$15.87	$15.87	$15.87	$15.87	$13.31	37
2018-03-23	$15.87	$15.87	$15.87	$15.87	$13.31	43
2018-03-22	$15.87	$15.87	$15.87	$15.87	$13.31	34,100
2018-03-21	$15.97	$16.02	$15.97	$16.00	$13.42	52,513
2018-03-20	$16.09	$16.09	$15.79	$15.79	$13.24	108,529
2018-03-19	$16.17	$16.26	$16.01	$16.01	$13.42	870
2018-03-16	$16.60	$16.71	$16.56	$16.56	$13.76	10,693
2018-03-15	$16.56	$16.57	$16.55	$16.55	$13.76	8,610
2018-03-14	$16.73	$16.83	$16.73	$16.80	$13.96	16,119
2018-03-13	$16.91	$16.91	$16.91	$16.91	$14.06	149
2018-03-12	$17.10	$17.10	$16.98	$16.98	$14.11	5,427
2018-03-09	$16.86	$16.97	$16.86	$16.97	$14.11	623
2018-03-08	$16.57	$16.67	$16.57	$16.66	$13.85	405
2018-03-07	$15.70	$15.70	$15.45	$15.45	$12.84	1,051
2018-03-06	$15.86	$15.86	$15.86	$15.86	$13.18	233
2018-03-05	$15.47	$15.47	$15.47	$15.47	$12.86	344
2018-03-02	$15.49	$15.55	$15.49	$15.55	$12.93	1,620
2018-03-01	$16.13	$16.13	$15.86	$15.87	$13.19	11,925
2018-02-28	$16.00	$16.00	$16.00	$16.00	$13.30	136
2018-02-27	$16.49	$16.49	$16.49	$16.49	$13.71	10
2018-02-26	$16.49	$16.49	$16.49	$16.49	$13.71	7
2018-02-23	$16.66	$16.66	$16.49	$16.49	$13.71	246
2018-02-22	$16.73	$16.73	$16.50	$16.50	$13.71	10,334
2018-02-21	$16.49	$16.49	$16.49	$16.49	$13.71	34
2018-02-20	$16.49	$16.49	$16.49	$16.49	$13.71	400
2018-02-16	$16.71	$16.71	$16.71	$16.71	$13.89	97
2018-02-15	$16.71	$16.71	$16.71	$16.71	$13.89	500
2018-02-14	$16.61	$16.61	$16.55	$16.55	$13.76	392
2018-02-13	$15.97	$15.97	$15.97	$15.97	$13.27	34
2018-02-12	$15.97	$16.06	$15.95	$15.97	$13.27	854
2018-02-09	$16.27	$16.27	$16.27	$16.27	$13.52	11
2018-02-08	$16.27	$16.27	$16.27	$16.27	$13.52	200
2018-02-07	$16.72	$16.72	$16.72	$16.72	$13.90	81
2018-02-06	$16.72	$16.72	$16.72	$16.72	$13.90	19
2018-02-05	$16.77	$16.77	$16.72	$16.72	$13.90	225
2018-02-02	$16.90	$16.90	$16.77	$16.77	$13.94	1,118
2018-02-01	$17.15	$17.38	$17.11	$17.27	$14.35	1,724
2018-01-31	$17.61	$17.61	$17.54	$17.54	$14.58	349
2018-01-30	$18.01	$18.01	$18.01	$18.01	$14.97	41
2018-01-29	$18.01	$18.01	$18.01	$18.01	$14.97	10
2018-01-26	$18.01	$18.01	$18.01	$18.01	$14.97	90
2018-01-25	$17.75	$18.01	$17.75	$18.01	$14.97	569
2018-01-24	$18.03	$18.12	$18.02	$18.12	$15.06	593
2018-01-23	$17.91	$17.91	$17.91	$17.91	$14.89	53
2018-01-22	$17.91	$17.91	$17.91	$17.91	$14.89	276
2018-01-19	$17.95	$17.95	$17.95	$17.95	$14.92	49
2018-01-18	$18.15	$18.15	$17.95	$17.95	$14.92	18,091
2018-01-17	$17.72	$17.85	$17.72	$17.85	$14.84	401
2018-01-16	$18.00	$18.00	$18.00	$18.00	$14.96	69
2018-01-12	$17.37	$18.00	$17.37	$18.00	$14.96	1,443
2018-01-11	$16.80	$16.80	$16.80	$16.80	$13.96	142
2018-01-10	$16.91	$16.91	$16.91	$16.91	$14.06	440
2018-01-09	$17.02	$17.02	$17.02	$17.02	$14.15	40
2018-01-08	$17.02	$17.02	$17.02	$17.02	$14.15	153
2018-01-05	$17.02	$17.02	$17.02	$17.02	$14.15	204
2018-01-04	$16.86	$16.86	$16.86	$16.86	$14.01	543
2018-01-03	$16.90	$16.90	$16.85	$16.85	$14.01	477
2018-01-02	$17.07	$17.07	$17.07	$17.07	$14.19	651
2017-12-29	$17.06	$17.06	$17.06	$17.06	$14.18	202
2017-12-28	$16.99	$17.06	$16.97	$17.02	$14.15	17,744
2017-12-27	$16.71	$16.71	$16.71	$16.71	$13.89	307
2017-12-26	$16.55	$16.55	$16.55	$16.55	$13.76	35
2017-12-22	$16.55	$16.55	$16.55	$16.55	$13.76	128
2017-12-21	$16.58	$16.58	$16.58	$16.58	$13.78	189
2017-12-20	$16.33	$16.50	$16.33	$16.46	$13.68	3,363
2017-12-19	$16.50	$16.54	$16.50	$16.54	$13.75	3,568
2017-12-18	$16.33	$16.33	$16.33	$16.33	$13.57	312
2017-12-15	$16.33	$16.33	$16.33	$16.33	$13.57	44,001
2017-12-14	$16.36	$16.49	$16.36	$16.49	$13.71	233
2017-12-13	$16.52	$16.54	$16.52	$16.54	$13.63	569
2017-12-12	$16.41	$16.44	$16.41	$16.44	$13.55	1,148
2017-12-11	$16.38	$16.38	$16.38	$16.38	$13.50	187
2017-12-08	$16.35	$16.40	$16.35	$16.40	$13.52	1,157
2017-12-07	$16.44	$16.44	$16.39	$16.40	$13.52	4,769
2017-12-06	$16.65	$16.65	$16.65	$16.65	$13.72	162
2017-12-05	$16.63	$16.63	$16.63	$16.63	$13.71	864
2017-12-04	$16.72	$16.72	$16.65	$16.65	$13.72	1,857
2017-12-01	$16.84	$16.84	$16.52	$16.52	$13.62	1,894
2017-11-30	$16.69	$16.84	$16.69	$16.81	$13.85	2,036
2017-11-29	$16.67	$16.70	$16.67	$16.70	$13.76	5,267
2017-11-28	$16.97	$17.15	$16.90	$16.90	$13.93	1,070
2017-11-27	$16.66	$16.67	$16.64	$16.67	$13.74	2,502
2017-11-24	$16.20	$16.20	$16.20	$16.20	$13.35	1
2017-11-22	$16.21	$16.21	$16.20	$16.20	$13.35	237
2017-11-21	$16.14	$16.15	$16.10	$16.10	$13.27	7,215
2017-11-20	$15.75	$15.80	$15.75	$15.78	$13.01	1,636
2017-11-17	$16.12	$16.12	$16.12	$16.12	$13.29	18
2017-11-16	$15.88	$16.15	$15.86	$16.12	$13.29	5,645
2017-11-15	$15.33	$15.78	$15.33	$15.78	$13.01	1,422
2017-11-14	$15.75	$15.75	$15.75	$15.75	$12.98	62
2017-11-13	$14.53	$16.00	$14.53	$15.75	$12.98	3,972
2017-11-10	$14.16	$14.16	$14.16	$14.16	$11.67	18
2017-11-09	$14.18	$14.18	$14.16	$14.16	$11.67	561
2017-11-08	$14.25	$14.25	$14.25	$14.25	$11.74	300
2017-11-07	$14.19	$14.20	$14.16	$14.18	$11.69	2,735
2017-11-06	$14.61	$14.61	$14.61	$14.61	$12.04	24
2017-11-03	$14.69	$14.69	$14.54	$14.61	$12.04	810
2017-11-02	$14.78	$14.78	$14.78	$14.78	$12.18	9
2017-11-01	$14.74	$14.82	$14.74	$14.78	$12.18	5,107
2017-10-31	$14.75	$14.75	$14.75	$14.75	$12.16	190
2017-10-30	$15.14	$15.14	$15.14	$15.14	$12.48	5
2017-10-27	$15.80	$15.80	$15.14	$15.14	$12.48	433
2017-10-26	$15.75	$15.75	$15.75	$15.75	$12.98	6,615
2017-10-25	$15.84	$15.84	$15.62	$15.63	$12.88	1,614
2017-10-24	$15.43	$15.75	$15.43	$15.71	$12.95	5,080
2017-10-23	$15.04	$15.04	$15.00	$15.00	$12.36	3,013
2017-10-20	$15.03	$15.03	$14.98	$14.98	$12.35	1,808
2017-10-19	$15.13	$15.13	$15.13	$15.13	$12.47	126
2017-10-18	$15.37	$15.37	$15.37	$15.37	$12.67	125
2017-10-17	$15.18	$15.18	$15.18	$15.18	$12.51	360
2017-10-16	$15.35	$15.35	$15.35	$15.35	$12.65	6
2017-10-13	$15.35	$15.35	$15.35	$15.35	$12.65	58
2017-10-12	$15.55	$15.55	$15.35	$15.35	$12.65	502
2017-10-11	$15.50	$15.50	$15.50	$15.50	$12.78	87
2017-10-10	$15.50	$15.50	$15.50	$15.50	$12.78	54
2017-10-09	$15.50	$15.50	$15.50	$15.50	$12.78	600
2017-10-06	$15.33	$15.33	$15.33	$15.33	$12.64	18
2017-10-05	$15.46	$15.46	$15.30	$15.33	$12.64	1,365
2017-10-04	$15.35	$15.49	$15.33	$15.45	$12.73	4,709
2017-10-03	$14.94	$14.94	$14.93	$14.93	$12.31	1,222
2017-10-02	$14.63	$14.63	$14.63	$14.63	$12.06	208
2017-09-29	$14.44	$14.53	$14.44	$14.53	$11.98	482
2017-09-28	$14.60	$14.61	$14.49	$14.52	$11.97	14,623
2017-09-27	$15.00	$15.00	$14.71	$14.71	$12.12	734
2017-09-26	$14.78	$14.97	$14.75	$14.97	$12.34	2,608
2017-09-25	$15.05	$15.05	$14.69	$14.78	$12.18	3,156
2017-09-22	$15.04	$15.04	$15.04	$15.04	$12.40	53
2017-09-21	$15.04	$15.04	$15.04	$15.04	$12.40	200
2017-09-20	$15.27	$15.27	$15.27	$15.27	$12.59	174
2017-09-19	$15.06	$15.27	$15.06	$15.27	$12.59	600
2017-09-18	$15.76	$15.76	$15.76	$15.76	$12.99	98
2017-09-15	$15.76	$15.76	$15.76	$15.76	$12.99	9
2017-09-14	$15.74	$15.76	$15.74	$15.76	$12.99	721
2017-09-13	$15.75	$15.78	$15.75	$15.78	$12.89	215
2017-09-12	$15.44	$15.44	$15.44	$15.44	$12.61	106
2017-09-11	$15.59	$15.59	$15.59	$15.59	$12.74	36
2017-09-08	$15.59	$15.59	$15.59	$15.59	$12.74	5
2017-09-07	$15.59	$15.59	$15.59	$15.59	$12.74	200
2017-09-06	$15.58	$15.73	$15.28	$15.73	$12.85	3,268
2017-09-05	$15.59	$15.59	$15.59	$15.59	$12.74	613
2017-09-01	$15.82	$15.82	$15.82	$15.82	$12.92	479
2017-08-31	$15.84	$15.88	$15.84	$15.88	$12.97	10,227
2017-08-30	$15.45	$15.45	$15.45	$15.45	$12.62	54
2017-08-29	$15.45	$15.45	$15.45	$15.45	$12.62	29
2017-08-28	$15.45	$15.45	$15.45	$15.45	$12.62	160
2017-08-25	$15.51	$15.51	$15.45	$15.45	$12.62	530
2017-08-24	$15.55	$15.55	$15.55	$15.55	$12.70	462
2017-08-23	$15.57	$15.57	$15.56	$15.56	$12.71	2,354
2017-08-22	$15.59	$15.59	$15.37	$15.47	$12.64	867
2017-08-21	$15.90	$15.90	$15.90	$15.90	$12.99	101
2017-08-18	$15.90	$15.90	$15.90	$15.90	$12.99	35
2017-08-17	$15.90	$15.90	$15.90	$15.90	$12.99	300
2017-08-16	$15.84	$16.15	$15.84	$16.15	$13.19	1,027
2017-08-15	$16.20	$16.20	$15.74	$15.77	$12.88	2,515
2017-08-14	$16.40	$16.40	$16.40	$16.40	$13.40	257
2017-08-11	$16.62	$16.77	$15.59	$16.67	$13.62	2,600
2017-08-10	$17.68	$17.68	$17.68	$17.68	$14.44	11
2017-08-09	$18.03	$18.08	$17.68	$17.68	$14.44	2,876
2017-08-08	$18.27	$18.29	$18.27	$18.29	$14.94	400
2017-08-07	$19.10	$19.10	$19.10	$19.10	$15.60	411
2017-08-04	$18.84	$18.84	$18.84	$18.84	$15.39	36
2017-08-03	$18.92	$18.92	$18.83	$18.84	$15.39	1,400
2017-08-02	$19.68	$19.68	$19.68	$19.68	$16.08	19
2017-08-01	$19.68	$19.68	$19.68	$19.68	$16.08	27
2017-07-31	$19.68	$19.68	$19.68	$19.68	$16.08	66
2017-07-28	$19.63	$19.69	$19.63	$19.68	$16.08	7,149
2017-07-27	$19.76	$19.76	$19.60	$19.60	$16.01	764
2017-07-26	$19.89	$19.89	$19.89	$19.89	$16.25	11
2017-07-25	$19.89	$19.89	$19.89	$19.89	$16.25	4
2017-07-24	$19.89	$19.89	$19.89	$19.89	$16.25	18
2017-07-21	$20.00	$20.00	$19.89	$19.89	$16.25	1,121
2017-07-20	$20.03	$20.05	$19.95	$19.95	$16.30	58,010
2017-07-19	$19.96	$19.96	$19.96	$19.96	$16.31	100
2017-07-18	$19.28	$19.28	$19.28	$19.28	$15.75	49
2017-07-17	$19.28	$19.28	$19.28	$19.28	$15.75	91
2017-07-14	$19.28	$19.28	$19.28	$19.28	$15.75	40
2017-07-13	$19.28	$19.28	$19.28	$19.28	$15.75	38
2017-07-12	$19.27	$19.28	$19.27	$19.28	$15.75	306
2017-07-11	$19.11	$19.11	$19.11	$19.11	$15.61	24
2017-07-10	$19.11	$19.11	$19.11	$19.11	$15.61	45
2017-07-07	$19.00	$19.11	$19.00	$19.11	$15.61	260
2017-07-06	$19.06	$19.06	$19.06	$19.06	$15.57	10
2017-07-05	$18.84	$19.06	$18.84	$19.06	$15.57	632
2017-07-03	$19.29	$19.29	$19.29	$19.29	$15.76	518
2017-06-30	$18.90	$18.90	$18.90	$18.90	$15.44	4,905
2017-06-29	$18.91	$18.94	$18.90	$18.90	$15.44	13,984
2017-06-28	$18.86	$18.86	$18.86	$18.86	$15.41	425
2017-06-27	$18.75	$18.77	$18.75	$18.77	$15.33	328
2017-06-26	$18.64	$18.64	$18.64	$18.64	$15.23	148
2017-06-23	$18.64	$18.64	$18.64	$18.64	$15.23	200
2017-06-22	$18.52	$18.52	$18.49	$18.50	$15.11	9,134
2017-06-21	$18.49	$18.54	$18.49	$18.54	$15.15	4,256
2017-06-20	$18.64	$18.64	$18.64	$18.64	$15.23	10
2017-06-19	$18.84	$18.85	$18.60	$18.64	$15.22	1,330
2017-06-16	$18.50	$18.50	$18.50	$18.50	$15.12	240
2017-06-15	$18.14	$18.57	$18.14	$18.57	$15.17	7,310
2017-06-14	$18.50	$18.50	$18.30	$18.30	$14.95	4,316
2017-06-13	$18.38	$18.50	$18.38	$18.50	$15.11	575
2017-06-12	$17.49	$17.76	$17.49	$17.75	$14.39	1,505
2017-06-09	$17.27	$17.35	$17.27	$17.27	$14.00	2,360
2017-06-08	$17.23	$17.23	$17.23	$17.23	$13.97	157
2017-06-07	$17.23	$17.23	$17.23	$17.23	$13.97	400
2017-06-06	$17.63	$17.63	$17.62	$17.62	$14.29	11,855
2017-06-05	$17.49	$17.49	$17.49	$17.49	$14.18	543
2017-06-02	$17.48	$17.48	$17.48	$17.48	$14.17	562
2017-06-01	$17.48	$17.48	$17.48	$17.48	$14.17	421
2017-05-31	$17.48	$17.48	$17.48	$17.48	$14.17	900
2017-05-30	$17.46	$17.48	$17.46	$17.48	$14.17	775
2017-05-26	$17.14	$17.14	$17.08	$17.08	$13.85	12,541
2017-05-25	$17.10	$17.10	$17.10	$17.10	$13.86	108
2017-05-24	$17.20	$17.20	$17.07	$17.10	$13.86	32,560
2017-05-23	$17.09	$17.09	$17.00	$17.06	$13.83	5,280
2017-05-22	$17.03	$17.03	$17.03	$17.03	$13.81	52
2017-05-19	$17.03	$17.03	$17.03	$17.03	$13.81	100
2017-05-18	$16.88	$16.88	$16.88	$16.88	$13.69	200
2017-05-17	$17.44	$17.45	$17.44	$17.45	$14.15	1,954
2017-05-16	$17.52	$17.52	$17.52	$17.52	$14.21	1,100
2017-05-15	$17.52	$17.52	$17.52	$17.52	$14.21	300
2017-05-12	$17.33	$17.33	$17.33	$17.33	$14.05	51
2017-05-11	$17.33	$17.33	$17.33	$17.33	$14.05	300
2017-05-10	$17.41	$17.52	$17.33	$17.52	$14.21	1,962
2017-05-09	$17.39	$17.51	$17.37	$17.51	$14.20	1,128
2017-05-08	$17.15	$17.15	$17.15	$17.15	$13.91	136
2017-05-05	$17.15	$17.15	$17.15	$17.15	$13.91	72
2017-05-04	$17.25	$17.25	$17.14	$17.15	$13.91	2,100
2017-05-03	$17.63	$17.63	$17.63	$17.63	$14.29	1,800
2017-05-02	$17.63	$17.63	$17.63	$17.63	$14.29	731
2017-05-01	$17.63	$17.63	$17.63	$17.63	$14.29	1,500
2017-04-28	$17.59	$17.63	$17.59	$17.63	$14.29	2,531
2017-04-27	$17.64	$17.64	$17.64	$17.64	$14.30	2,400
2017-04-26	$17.64	$17.64	$17.64	$17.64	$14.30	2,000
2017-04-25	$17.64	$17.64	$17.64	$17.64	$14.30	1,900
2017-04-24	$17.84	$17.84	$17.62	$17.75	$14.39	1,202
2017-04-21	$17.51	$17.53	$17.51	$17.53	$14.21	4,538
2017-04-20	$17.80	$17.80	$17.80	$17.80	$14.43	3,776
2017-04-19	$17.72	$17.80	$17.72	$17.80	$14.43	233
2017-04-18	$17.65	$17.65	$17.63	$17.63	$14.29	367
2017-04-17	$17.52	$17.52	$17.52	$17.52	$14.21	115
2017-04-13	$17.50	$17.50	$17.50	$17.50	$14.19	7
2017-04-12	$17.51	$17.51	$17.50	$17.50	$14.19	364
2017-04-11	$17.49	$17.49	$17.49	$17.49	$14.18	34
2017-04-10	$17.49	$17.49	$17.49	$17.49	$14.18	200
2017-04-07	$17.68	$17.68	$17.58	$17.58	$14.25	3,581
2017-04-06	$17.59	$17.59	$17.59	$17.59	$14.26	348
2017-04-05	$17.60	$17.65	$17.60	$17.64	$14.30	5,670
2017-04-04	$17.81	$17.81	$17.81	$17.81	$14.44	3,043
2017-04-03	$17.69	$17.81	$17.69	$17.81	$14.44	2,459
2017-03-31	$17.40	$17.40	$17.40	$17.40	$14.11	1,322
2017-03-30	$17.40	$17.42	$17.40	$17.40	$14.11	33,766
2017-03-29	$17.49	$17.49	$17.49	$17.49	$14.18	263
2017-03-28	$16.65	$16.90	$16.65	$16.90	$13.70	3,187
2017-03-27	$16.39	$16.44	$16.39	$16.44	$13.33	578
2017-03-24	$16.42	$16.42	$16.40	$16.40	$13.30	424
2017-03-23	$16.30	$16.59	$16.30	$16.59	$13.45	329
2017-03-22	$16.26	$16.26	$16.26	$16.26	$13.18	226
2017-03-21	$16.32	$16.32	$16.32	$16.32	$13.23	106
2017-03-20	$16.35	$16.35	$16.32	$16.32	$13.23	5,224
2017-03-17	$16.75	$16.76	$16.70	$16.70	$13.54	3,109
2017-03-16	$16.88	$16.95	$16.88	$16.95	$13.63	453
2017-03-15	$17.06	$17.06	$17.06	$17.06	$13.72	119
2017-03-14	$17.06	$17.06	$17.06	$17.06	$13.72	1,200
2017-03-13	$17.28	$17.29	$17.16	$17.16	$13.80	1,775
2017-03-10	$17.43	$17.43	$17.40	$17.43	$14.01	17,536
2017-03-09	$16.76	$17.83	$16.76	$17.27	$13.89	700
2017-03-08	$16.22	$16.22	$16.21	$16.21	$13.03	835
2017-03-07	$16.28	$16.40	$16.26	$16.40	$13.19	4,405
2017-03-06	$16.40	$16.40	$16.40	$16.40	$13.19	4,391
2017-03-03	$16.39	$16.39	$16.21	$16.27	$13.08	3,028
2017-03-02	$16.75	$16.75	$16.25	$16.25	$13.07	2,361
2017-03-01	$16.43	$16.43	$16.43	$16.43	$13.21	75
2017-02-28	$16.73	$16.79	$16.43	$16.43	$13.21	534
2017-02-27	$16.92	$16.95	$16.76	$16.76	$13.48	1,907
2017-02-24	$17.70	$17.70	$17.55	$17.55	$14.11	281
2017-02-23	$17.95	$17.95	$17.89	$17.89	$14.38	1,098
2017-02-22	$17.84	$17.84	$17.84	$17.84	$14.34	175
2017-02-21	$17.66	$17.66	$17.66	$17.66	$14.20	1,438
2017-02-17	$17.77	$17.77	$17.77	$17.77	$14.29	10
2017-02-16	$17.80	$17.80	$17.77	$17.77	$14.29	575
2017-02-15	$17.75	$17.75	$17.75	$17.75	$14.27	60
2017-02-14	$17.93	$17.94	$17.75	$17.75	$14.27	3,254
2017-02-13	$18.01	$18.01	$18.01	$18.01	$14.48	136
2017-02-10	$18.55	$18.55	$18.15	$18.17	$14.61	511
2017-02-09	$18.49	$18.49	$18.49	$18.49	$14.87	1,136
2017-02-08	$18.49	$18.49	$18.49	$18.49	$14.87	700
2017-02-07	$18.63	$18.63	$18.63	$18.63	$14.98	342
2017-02-06	$18.88	$18.88	$18.88	$18.88	$15.18	159
2017-02-03	$19.11	$19.11	$18.88	$18.88	$15.18	1,278
2017-02-02	$18.88	$18.88	$18.88	$18.88	$15.18	295
2017-02-01	$18.20	$18.28	$18.18	$18.28	$14.70	3,696
2017-01-31	$18.36	$18.36	$18.11	$18.11	$14.56	793
2017-01-30	$18.36	$18.36	$18.36	$18.36	$14.76	139
2017-01-27	$18.50	$18.50	$18.50	$18.50	$14.88	240
2017-01-26	$18.31	$18.31	$18.31	$18.31	$14.72	4,650
2017-01-25	$18.40	$18.40	$18.40	$18.40	$14.79	59
2017-01-24	$18.40	$18.40	$18.40	$18.40	$14.79	35
2017-01-23	$18.36	$18.40	$18.36	$18.40	$14.79	2,221
2017-01-20	$18.41	$18.41	$18.41	$18.41	$14.80	117
2017-01-19	$18.00	$18.00	$18.00	$18.00	$14.47	1,525
2017-01-18	$18.00	$18.00	$18.00	$18.00	$14.47	377
2017-01-17	$18.38	$18.40	$18.38	$18.40	$14.79	719
2017-01-13	$18.08	$18.11	$18.08	$18.11	$14.56	869
2017-01-12	$18.18	$18.18	$18.18	$18.18	$14.62	143
2017-01-11	$18.10	$18.28	$18.08	$18.28	$14.69	1,167
2017-01-10	$18.01	$18.01	$18.01	$18.01	$14.48	298
2017-01-09	$18.09	$18.09	$18.09	$18.09	$14.55	20
2017-01-06	$18.09	$18.09	$18.09	$18.09	$14.55	1,045
2017-01-05	$18.40	$18.40	$18.40	$18.40	$14.79	264
2017-01-04	$18.50	$18.50	$18.40	$18.40	$14.79	786
2017-01-03	$18.57	$18.57	$18.40	$18.40	$14.79	7,388
2016-12-30	$18.85	$18.85	$18.85	$18.85	$15.04	336
2016-12-29	$18.75	$18.81	$18.75	$18.81	$14.90	635
2016-12-28	$18.49	$18.49	$18.40	$18.40	$14.57	586
2016-12-27	$19.01	$19.01	$19.01	$19.01	$15.06	129
2016-12-23	$18.43	$18.43	$18.43	$18.43	$14.60	308
2016-12-22	$18.28	$18.28	$18.28	$18.28	$14.48	179
2016-12-21	$18.57	$18.57	$18.54	$18.54	$14.69	317
2016-12-20	$18.55	$18.57	$18.55	$18.57	$14.71	5,886
2016-12-19	$18.47	$18.47	$18.35	$18.35	$14.54	5,363
2016-12-16	$18.71	$18.71	$18.55	$18.61	$14.74	942
2016-12-15	$17.19	$17.54	$17.19	$17.51	$13.87	1,458
2016-12-14	$17.79	$17.79	$17.65	$17.65	$13.98	549
2016-12-13	$18.27	$18.27	$18.19	$18.19	$14.41	7,710
2016-12-12	$18.70	$18.70	$18.70	$18.70	$14.70	38
2016-12-09	$18.39	$18.70	$18.39	$18.70	$14.70	607
2016-12-08	$18.70	$18.81	$18.64	$18.64	$14.65	1,710
2016-12-07	$18.73	$18.73	$18.67	$18.67	$14.68	1,758
2016-12-06	$19.11	$19.11	$19.11	$19.11	$15.02	282
2016-12-05	$18.89	$18.89	$18.89	$18.89	$14.85	140
2016-12-02	$18.76	$18.76	$18.76	$18.76	$14.75	264
2016-12-01	$18.46	$19.25	$18.46	$18.46	$14.51	4,283
2016-11-30	$18.19	$18.30	$18.15	$18.30	$14.38	6,545
2016-11-29	$17.75	$17.75	$17.75	$17.75	$13.95	103
2016-11-28	$17.75	$17.75	$17.75	$17.75	$13.95	18
2016-11-25	$17.75	$17.75	$17.75	$17.75	$13.95	57
2016-11-23	$17.53	$17.75	$17.50	$17.75	$13.95	2,132
2016-11-22	$17.83	$17.87	$17.83	$17.87	$14.05	1,210
2016-11-21	$17.82	$17.82	$17.53	$17.73	$13.94	5,067
2016-11-18	$17.79	$17.79	$17.79	$17.79	$13.98	0
2016-11-17	$17.79	$17.79	$17.79	$17.79	$13.98	288
2016-11-16	$18.24	$18.24	$18.24	$18.24	$14.34	4,150
2016-11-15	$18.01	$18.24	$18.01	$18.24	$14.34	544
2016-11-14	$17.45	$17.83	$17.45	$17.83	$14.01	1,258
2016-11-11	$15.86	$16.70	$15.25	$16.64	$13.08	1,539
2016-11-10	$16.90	$16.90	$16.90	$16.90	$13.28	546
2016-11-09	$17.22	$17.25	$17.11	$17.11	$13.45	2,461
2016-11-08	$17.22	$17.22	$17.22	$17.22	$13.53	251
2016-11-07	$16.79	$16.79	$16.79	$16.79	$13.20	105
2016-11-04	$16.78	$16.79	$16.78	$16.79	$13.20	769
2016-11-03	$16.75	$16.87	$16.75	$16.87	$13.26	466
2016-11-02	$16.88	$16.88	$16.87	$16.87	$13.26	202
2016-11-01	$17.33	$17.33	$17.33	$17.33	$13.62	11
2016-10-31	$17.33	$17.33	$17.33	$17.33	$13.62	7
2016-10-28	$17.33	$17.33	$17.33	$17.33	$13.62	44
2016-10-27	$17.33	$17.33	$17.33	$17.33	$13.62	119
2016-10-26	$17.39	$17.40	$17.33	$17.33	$13.62	1,547
2016-10-25	$17.26	$17.26	$17.26	$17.26	$13.57	82
2016-10-24	$17.26	$17.26	$17.26	$17.26	$13.57	3
2016-10-21	$17.26	$17.26	$17.26	$17.26	$13.57	138
2016-10-20	$17.41	$17.41	$17.41	$17.41	$13.69	92
2016-10-19	$17.29	$17.50	$17.29	$17.41	$13.69	1,438
2016-10-18	$17.42	$17.42	$17.42	$17.42	$13.69	137
2016-10-17	$17.20	$17.20	$17.20	$17.20	$13.52	14
2016-10-14	$17.20	$17.20	$17.20	$17.20	$13.52	357
2016-10-13	$16.68	$17.13	$16.68	$17.10	$13.44	569
2016-10-12	$17.13	$17.13	$17.13	$17.13	$13.47	18
2016-10-11	$17.33	$17.33	$17.13	$17.13	$13.47	566
2016-10-10	$16.27	$16.27	$16.23	$16.23	$12.76	533
2016-10-07	$16.94	$16.94	$16.94	$16.94	$13.32	1,101
2016-10-06	$17.03	$17.08	$16.94	$16.94	$13.32	1,688
2016-10-05	$16.75	$16.75	$16.75	$16.75	$13.17	5,112
2016-10-04	$16.52	$16.54	$16.52	$16.54	$13.00	544
2016-10-03	$16.78	$16.78	$16.78	$16.78	$13.19	573
2016-09-30	$17.78	$17.78	$17.78	$17.78	$13.98	118
2016-09-29	$17.78	$17.78	$17.78	$17.78	$13.98	216
2016-09-28	$17.12	$17.12	$17.12	$17.12	$13.46	11
2016-09-27	$17.12	$17.12	$17.12	$17.12	$13.46	19
2016-09-26	$17.12	$17.12	$17.12	$17.12	$13.46	63
2016-09-23	$17.12	$17.12	$17.12	$17.12	$13.46	1
2016-09-22	$17.12	$17.12	$17.12	$17.12	$13.46	63
2016-09-21	$17.14	$17.14	$17.12	$17.12	$13.46	3,040
2016-09-20	$17.13	$17.13	$17.12	$17.12	$13.46	1,593
2016-09-19	$17.24	$17.24	$17.24	$17.24	$13.44	129
2016-09-16	$17.55	$17.55	$17.55	$17.55	$13.69	4
2016-09-15	$17.55	$17.55	$17.55	$17.55	$13.69	24
2016-09-14	$17.55	$17.55	$17.55	$17.55	$13.69	15
2016-09-13	$17.55	$17.55	$17.55	$17.55	$13.69	9
2016-09-12	$17.55	$17.55	$17.55	$17.55	$13.58	79
2016-09-09	$17.55	$17.55	$17.55	$17.55	$13.58	13,746
2016-09-08	$17.80	$17.86	$17.78	$17.86	$13.82	7,335
2016-09-07	$17.97	$17.99	$17.97	$17.99	$13.92	1,392
2016-09-06	$17.74	$17.74	$17.74	$17.74	$13.72	205
2016-09-02	$17.67	$17.69	$17.66	$17.69	$13.68	1,035
2016-09-01	$16.61	$16.61	$16.61	$16.61	$12.85	8
2016-08-31	$16.61	$16.61	$16.61	$16.61	$12.85	1,562
2016-08-30	$16.68	$16.68	$16.61	$16.61	$12.85	22,560
2016-08-29	$16.55	$16.61	$16.55	$16.61	$12.85	2,474
2016-08-26	$16.90	$16.90	$16.90	$16.90	$13.07	1,236
2016-08-25	$16.95	$16.95	$16.95	$16.95	$13.11	3,295
2016-08-24	$16.95	$16.95	$16.95	$16.95	$13.11	49
2016-08-23	$17.02	$17.02	$16.95	$16.95	$13.11	2,493
2016-08-22	$17.00	$17.06	$17.00	$17.05	$13.19	1,903
2016-08-19	$16.43	$16.43	$16.43	$16.43	$12.71	70
2016-08-18	$16.43	$16.43	$16.43	$16.43	$12.71	10
2016-08-17	$16.38	$16.43	$16.38	$16.43	$12.71	867
2016-08-16	$16.45	$16.45	$16.42	$16.42	$12.70	1,005
2016-08-15	$16.45	$16.45	$16.45	$16.45	$12.72	2
2016-08-12	$16.45	$16.45	$16.45	$16.45	$12.72	5,425
2016-08-11	$16.64	$16.64	$16.42	$16.42	$12.70	202
2016-08-10	$15.35	$15.35	$15.35	$15.35	$11.87	402
2016-08-09	$15.35	$15.35	$15.35	$15.35	$11.87	1,504
2016-08-08	$15.47	$15.47	$15.47	$15.47	$11.97	154
2016-08-05	$15.94	$15.94	$15.94	$15.94	$12.33	31
2016-08-04	$15.94	$15.94	$15.94	$15.94	$12.33	69
2016-08-03	$15.94	$15.94	$15.94	$15.94	$12.33	0
2016-08-02	$16.05	$16.05	$15.94	$15.94	$12.33	4,603
2016-08-01	$15.80	$15.80	$15.80	$15.80	$12.22	14
2016-07-29	$15.80	$15.80	$15.80	$15.80	$12.22	17
2016-07-28	$15.80	$15.80	$15.80	$15.80	$12.22	304
2016-07-27	$16.15	$16.15	$15.80	$15.80	$12.22	352
2016-07-26	$16.09	$16.09	$16.09	$16.09	$12.45	4
2016-07-25	$16.09	$16.09	$16.09	$16.09	$12.45	8
2016-07-22	$16.09	$16.09	$16.09	$16.09	$12.45	1
2016-07-21	$16.09	$16.09	$16.09	$16.09	$12.45	114
2016-07-20	$16.17	$16.17	$16.17	$16.17	$12.51	825
2016-07-19	$16.17	$16.17	$16.17	$16.17	$12.51	1,101
2016-07-18	$16.43	$16.43	$16.43	$16.43	$12.71	134
2016-07-15	$16.39	$16.39	$16.39	$16.39	$12.68	452
2016-07-14	$16.26	$16.69	$16.26	$16.69	$12.91	410
2016-07-13	$16.41	$16.42	$16.23	$16.23	$12.55	411
2016-07-12	$16.82	$17.25	$16.59	$16.59	$12.83	2,360
2016-07-11	$16.55	$16.55	$16.55	$16.55	$12.80	7
2016-07-08	$16.55	$16.55	$16.55	$16.55	$12.80	24
2016-07-07	$16.71	$16.71	$16.55	$16.55	$12.80	224
2016-07-06	$16.17	$16.82	$16.09	$16.82	$13.01	1,059
2016-07-05	$16.78	$16.78	$16.78	$16.78	$12.98	72
2016-07-01	$16.78	$16.78	$16.78	$16.78	$12.98	573
2016-06-30	$15.99	$15.99	$15.99	$15.99	$12.37	123
2016-06-29	$16.21	$16.68	$16.21	$16.62	$12.75	335
2016-06-28	$15.69	$15.69	$15.69	$15.69	$12.04	9
2016-06-27	$15.64	$15.69	$15.52	$15.69	$12.04	1,648
2016-06-24	$16.13	$16.14	$16.13	$16.14	$12.38	1,351
2016-06-23	$16.24	$16.33	$16.24	$16.33	$12.53	419
2016-06-22	$15.90	$15.92	$15.90	$15.92	$12.22	1,208
2016-06-21	$15.68	$15.68	$15.68	$15.68	$12.03	101
2016-06-20	$15.20	$15.20	$15.20	$15.20	$11.66	7
2016-06-17	$15.20	$15.20	$15.20	$15.20	$11.66	101
2016-06-16	$15.10	$15.10	$15.10	$15.10	$11.59	40
2016-06-15	$15.28	$15.28	$15.10	$15.10	$11.59	765
2016-06-14	$15.12	$15.12	$15.12	$15.12	$11.60	4,913
2016-06-13	$15.12	$15.31	$15.12	$15.31	$11.75	102
2016-06-10	$16.15	$16.16	$15.96	$15.96	$12.14	10,281
2016-06-09	$16.20	$16.40	$16.20	$16.40	$12.48	425
2016-06-08	$15.98	$16.12	$15.98	$16.12	$12.26	2,600
2016-06-07	$15.56	$15.56	$15.56	$15.56	$11.84	5
2016-06-06	$15.56	$15.57	$15.56	$15.56	$11.84	1,907
2016-06-03	$15.51	$15.51	$15.51	$15.51	$11.80	1,385
2016-06-02	$15.25	$15.25	$15.25	$15.25	$11.60	1
2016-06-01	$15.25	$15.25	$15.25	$15.25	$11.60	65
2016-05-31	$15.25	$15.25	$15.25	$15.25	$11.60	1,101
2016-05-27	$15.25	$15.25	$15.25	$15.25	$11.60	1,683
2016-05-26	$15.25	$15.25	$15.25	$15.25	$11.60	998
2016-05-25	$15.25	$15.25	$15.25	$15.25	$11.60	2
2016-05-24	$15.33	$15.33	$15.25	$15.25	$11.60	1,102
2016-05-23	$14.94	$14.94	$14.94	$14.94	$11.37	16
2016-05-20	$14.99	$14.99	$14.94	$14.94	$11.37	3,229
2016-05-19	$14.83	$14.83	$14.83	$14.83	$11.28	20,463
2016-05-18	$15.29	$15.29	$15.29	$15.29	$11.63	73
2016-05-17	$15.29	$15.29	$15.29	$15.29	$11.63	800
2016-05-16	$15.29	$15.29	$15.29	$15.29	$11.63	16,699
2016-05-13	$15.29	$15.29	$15.29	$15.29	$11.63	204
2016-05-12	$15.32	$15.32	$15.32	$15.32	$11.66	38
2016-05-11	$14.93	$15.50	$14.93	$15.32	$11.66	402
2016-05-10	$14.64	$14.64	$14.15	$14.20	$10.80	1,303
2016-05-09	$15.81	$15.81	$15.81	$15.81	$12.03	451
2016-05-06	$15.80	$15.80	$15.80	$15.80	$12.02	3
2016-05-05	$15.79	$15.80	$15.79	$15.80	$12.02	204
2016-05-04	$15.68	$15.68	$15.68	$15.68	$11.93	2,061
2016-05-03	$15.72	$15.72	$15.71	$15.71	$11.95	675
2016-05-02	$16.00	$16.00	$16.00	$16.00	$12.17	315
2016-04-29	$16.01	$16.01	$16.01	$16.01	$12.18	11
2016-04-28	$16.01	$16.01	$16.01	$16.01	$12.18	1
2016-04-27	$16.01	$16.01	$16.01	$16.01	$12.18	12
2016-04-26	$16.01	$16.01	$16.01	$16.01	$12.18	132
2016-04-25	$15.72	$15.72	$15.67	$15.67	$11.92	273
2016-04-22	$15.79	$15.79	$15.79	$15.79	$12.01	13
2016-04-21	$15.81	$15.81	$15.79	$15.79	$12.01	4,043
2016-04-20	$15.28	$15.82	$15.28	$15.75	$11.98	3,738
2016-04-19	$14.99	$14.99	$14.99	$14.99	$11.40	14
2016-04-18	$14.74	$15.00	$14.74	$14.99	$11.40	2,252
2016-04-15	$14.67	$14.67	$14.67	$14.67	$11.16	213
2016-04-14	$14.57	$14.57	$14.57	$14.57	$11.09	112
2016-04-13	$14.50	$14.54	$14.50	$14.54	$11.06	414
2016-04-12	$14.40	$14.40	$14.40	$14.40	$10.96	406
2016-04-11	$14.22	$14.22	$14.22	$14.22	$10.82	150
2016-04-08	$13.97	$13.97	$13.97	$13.97	$10.63	3
2016-04-07	$13.97	$13.97	$13.97	$13.97	$10.63	113
2016-04-06	$14.16	$14.18	$14.16	$14.18	$10.79	404
2016-04-05	$14.32	$14.32	$14.32	$14.32	$10.89	32
2016-04-04	$14.32	$14.32	$14.32	$14.32	$10.89	620
2016-04-01	$14.33	$14.33	$14.33	$14.33	$10.90	604
2016-03-31	$14.40	$14.40	$14.27	$14.27	$10.86	724
2016-03-30	$14.53	$14.53	$14.52	$14.52	$11.05	614
2016-03-29	$14.13	$14.13	$14.13	$14.13	$10.75	2,104
2016-03-28	$14.00	$14.00	$13.95	$13.95	$10.61	2,004
2016-03-24	$13.81	$13.81	$13.81	$13.81	$10.51	103
2016-03-23	$13.74	$13.98	$13.74	$13.98	$10.64	510
2016-03-22	$13.84	$13.95	$13.84	$13.95	$10.61	207
2016-03-21	$14.28	$14.28	$14.19	$14.19	$10.79	718
2016-03-18	$14.19	$14.19	$14.10	$14.10	$10.73	416
2016-03-17	$14.05	$14.05	$14.05	$14.05	$10.69	12
2016-03-16	$14.16	$14.18	$14.16	$14.18	$10.69	6,172
2016-03-15	$14.11	$14.11	$14.11	$14.11	$10.64	2,547
2016-03-14	$14.03	$14.11	$14.03	$14.11	$10.64	835
2016-03-11	$13.67	$14.03	$13.67	$13.98	$10.54	922
2016-03-10	$13.01	$13.61	$13.01	$13.40	$10.10	2,804
2016-03-09	$12.77	$12.77	$12.77	$12.77	$9.53	202
2016-03-08	$13.08	$13.08	$13.08	$13.08	$9.77	12
2016-03-07	$13.48	$13.48	$13.08	$13.08	$9.77	467
2016-03-04	$12.85	$13.13	$12.85	$13.13	$9.80	210
2016-03-03	$12.77	$12.77	$12.77	$12.77	$9.53	1,000
2016-03-02	$12.13	$12.13	$12.13	$12.13	$9.06	3
2016-03-01	$12.13	$12.13	$12.13	$12.13	$9.06	209
2016-02-29	$12.13	$12.13	$12.13	$12.13	$9.06	10,244
2016-02-26	$12.06	$12.06	$12.06	$12.06	$9.00	100
2016-02-25	$11.77	$11.77	$11.77	$11.77	$8.79	2
2016-02-24	$11.77	$11.77	$11.77	$11.77	$8.79	6
2016-02-23	$11.79	$11.79	$11.77	$11.77	$8.79	684
2016-02-22	$12.07	$12.07	$12.07	$12.07	$9.01	1,046
2016-02-19	$11.86	$11.86	$11.86	$11.86	$8.85	309
2016-02-18	$11.77	$11.77	$11.77	$11.77	$8.79	0
2016-02-17	$11.77	$11.77	$11.77	$11.77	$8.79	5
2016-02-16	$12.00	$12.00	$11.74	$11.77	$8.79	1,221
2016-02-12	$11.19	$11.19	$11.19	$11.19	$8.35	9
2016-02-11	$11.19	$11.19	$11.19	$11.19	$8.35	133
2016-02-10	$11.55	$11.55	$11.37	$11.40	$8.51	3,042
2016-02-09	$11.25	$11.29	$11.25	$11.29	$8.43	319
2016-02-08	$11.54	$11.54	$11.26	$11.26	$8.41	302
2016-02-05	$11.87	$11.87	$11.87	$11.87	$8.86	6
2016-02-04	$11.82	$11.87	$11.81	$11.87	$8.86	947
2016-02-03	$11.52	$11.52	$11.52	$11.52	$8.60	125
2016-02-02	$11.44	$11.44	$11.44	$11.44	$8.54	22
2016-02-01	$11.44	$11.44	$11.44	$11.44	$8.54	44
2016-01-29	$11.44	$11.44	$11.44	$11.44	$8.54	0
2016-01-28	$11.74	$11.74	$11.44	$11.44	$8.54	3,039
2016-01-27	$11.77	$11.77	$11.77	$11.77	$8.79	103
2016-01-26	$11.98	$11.98	$11.98	$11.98	$8.94	1
2016-01-25	$11.98	$11.98	$11.98	$11.98	$8.94	55
2016-01-22	$11.98	$11.98	$11.98	$11.98	$8.94	150
2016-01-21	$11.56	$11.69	$11.56	$11.67	$8.71	822
2016-01-20	$11.33	$11.33	$11.33	$11.33	$8.46	62
2016-01-19	$11.70	$11.70	$11.33	$11.33	$8.46	1,911
2016-01-15	$12.29	$12.29	$12.29	$12.29	$9.18	123
2016-01-14	$12.49	$12.49	$12.42	$12.46	$9.30	2,515
2016-01-13	$12.47	$12.47	$12.47	$12.47	$9.31	14
2016-01-12	$12.47	$12.47	$12.47	$12.47	$9.31	2,302
2016-01-11	$12.48	$12.49	$12.34	$12.34	$9.21	790
2016-01-08	$12.82	$12.83	$12.72	$12.72	$9.50	4,627
2016-01-07	$13.07	$13.07	$13.07	$13.07	$9.76	4
2016-01-06	$13.07	$13.07	$13.07	$13.07	$9.76	303
2016-01-05	$13.21	$13.21	$13.21	$13.21	$9.86	1,504
2016-01-04	$13.16	$13.21	$13.16	$13.21	$9.86	4,578
2015-12-31	$13.49	$13.50	$13.49	$13.50	$10.08	526
2015-12-30	$13.49	$13.49	$13.49	$13.49	$10.07	12
2015-12-29	$13.49	$13.49	$13.49	$13.49	$10.07	3,105
2015-12-28	$13.19	$13.19	$13.19	$13.19	$9.85	6
2015-12-24	$13.19	$13.19	$13.19	$13.19	$9.85	1,033
2015-12-23	$13.19	$13.19	$13.19	$13.19	$9.75	1,033
2015-12-22	$13.16	$13.16	$13.16	$13.16	$9.73	1,702
2015-12-21	$12.95	$12.95	$12.95	$12.95	$9.57	15
2015-12-18	$12.87	$12.95	$12.87	$12.95	$9.57	701
2015-12-17	$13.37	$13.37	$13.37	$13.37	$9.88	1,612
2015-12-16	$13.31	$13.37	$13.31	$13.37	$9.88	833
2015-12-15	$13.24	$13.31	$13.23	$13.23	$9.78	2,151
2015-12-14	$13.06	$13.06	$13.00	$13.00	$9.61	5,670
2015-12-11	$13.69	$13.69	$13.69	$13.69	$10.12	88
2015-12-10	$13.82	$13.82	$13.82	$13.82	$10.12	3
2015-12-09	$13.82	$13.82	$13.82	$13.82	$10.12	111
2015-12-08	$13.82	$13.82	$13.82	$13.82	$10.12	8
2015-12-07	$13.82	$13.82	$13.82	$13.82	$10.12	13
2015-12-04	$13.80	$13.82	$13.80	$13.82	$10.12	1,502
2015-12-03	$13.70	$13.70	$13.70	$13.70	$10.03	23
2015-12-02	$13.70	$13.70	$13.70	$13.70	$10.03	101
2015-12-01	$14.13	$14.13	$14.13	$14.13	$10.34	24
2015-11-30	$14.13	$14.13	$14.13	$14.13	$10.34	8
2015-11-27	$14.13	$14.13	$14.13	$14.13	$10.34	3
2015-11-25	$13.88	$14.19	$13.88	$14.13	$10.34	1,938
2015-11-24	$13.87	$14.01	$13.87	$13.90	$10.18	771
2015-11-23	$13.75	$13.75	$13.57	$13.58	$9.95	1,356
2015-11-20	$13.54	$13.64	$13.53	$13.64	$9.99	724
2015-11-19	$13.48	$13.48	$13.48	$13.48	$9.87	29
2015-11-18	$13.48	$13.48	$13.48	$13.48	$9.87	352
2015-11-17	$13.54	$13.57	$13.54	$13.57	$9.94	11,269
2015-11-16	$13.15	$13.15	$13.15	$13.15	$9.63	7
2015-11-13	$13.40	$13.41	$13.12	$13.15	$9.63	14,436
2015-11-12	$12.46	$12.69	$12.34	$12.69	$9.29	1,112
2015-11-11	$12.47	$12.47	$12.47	$12.47	$9.13	17,600
2015-11-10	$11.98	$12.66	$11.98	$12.47	$9.13	4,701
2015-11-09	$11.48	$11.48	$11.48	$11.48	$8.41	1,218
2015-11-06	$11.48	$11.48	$11.48	$11.48	$8.41	151
2015-11-05	$11.20	$11.21	$11.18	$11.19	$8.19	5,013
2015-11-04	$11.15	$11.15	$11.15	$11.15	$8.17	1,901
2015-11-03	$11.37	$11.40	$11.36	$11.40	$8.35	8,136
2015-11-02	$11.17	$11.17	$11.17	$11.17	$8.18	320
2015-10-30	$11.41	$11.41	$11.41	$11.41	$8.36	1
2015-10-29	$11.41	$11.41	$11.41	$11.41	$8.36	1
2015-10-28	$11.41	$11.41	$11.41	$11.41	$8.36	4,702
2015-10-27	$11.41	$11.41	$11.41	$11.41	$8.36	425
2015-10-26	$11.79	$11.79	$11.67	$11.67	$8.55	910
2015-10-23	$11.73	$11.73	$11.73	$11.73	$8.59	702
2015-10-22	$11.20	$11.20	$11.20	$11.20	$8.20	1
2015-10-21	$11.21	$11.21	$11.20	$11.20	$8.20	1,530
2015-10-20	$10.92	$10.92	$10.92	$10.92	$8.00	5,009
2015-10-19	$11.03	$11.03	$10.96	$10.96	$8.03	1
2015-10-16	$11.03	$11.03	$10.96	$10.96	$8.03	4
2015-10-15	$11.03	$11.03	$10.96	$10.96	$8.03	437
2015-10-14	$11.03	$11.07	$11.03	$11.05	$8.09	475
2015-10-13	$10.99	$10.99	$10.99	$10.99	$8.05	303
2015-10-12	$11.20	$11.20	$11.20	$11.20	$8.20	0
2015-10-09	$11.28	$11.28	$11.20	$11.20	$8.20	408
2015-10-08	$11.20	$11.20	$11.20	$11.20	$8.20	14
2015-10-07	$11.30	$11.30	$11.20	$11.20	$8.20	7,676
2015-10-06	$11.38	$11.40	$10.94	$11.31	$8.28	802
2015-10-05	$11.35	$11.35	$11.35	$11.35	$8.31	501
2015-10-02	$11.15	$11.19	$11.15	$11.19	$8.20	354
2015-10-01	$10.82	$10.90	$10.82	$10.90	$7.98	1,574
2015-09-30	$10.67	$10.67	$10.67	$10.67	$7.81	172
2015-09-29	$10.30	$10.30	$10.30	$10.30	$7.54	149
2015-09-28	$10.77	$10.77	$10.57	$10.62	$7.78	501
2015-09-25	$11.07	$11.07	$11.07	$11.07	$8.11	25
2015-09-24	$10.91	$11.07	$10.91	$11.07	$8.11	203
2015-09-23	$11.11	$11.11	$11.03	$11.11	$8.14	5,253
2015-09-22	$10.80	$11.01	$10.80	$10.98	$8.04	501
2015-09-21	$10.55	$10.98	$10.55	$10.98	$8.04	464
2015-09-18	$11.25	$11.32	$11.11	$11.11	$8.14	4
2015-09-17	$11.25	$11.32	$11.11	$11.11	$8.14	26
2015-09-16	$11.25	$11.32	$11.11	$11.11	$8.14	634
2015-09-15	$11.10	$11.14	$11.10	$11.14	$8.16	213
2015-09-14	$10.65	$10.65	$10.62	$10.65	$7.80	401
2015-09-11	$10.53	$10.53	$10.53	$10.53	$7.71	1
2015-09-10	$10.57	$10.68	$10.57	$10.66	$7.71	1,408
2015-09-09	$10.69	$10.69	$10.69	$10.69	$7.73	304
2015-09-08	$10.92	$10.92	$10.75	$10.75	$7.78	849
2015-09-04	$10.58	$10.89	$10.58	$10.89	$7.88	8,910
2015-09-03	$10.60	$10.60	$10.60	$10.60	$7.67	9
2015-09-02	$10.60	$10.60	$10.60	$10.60	$7.67	204

Intertape Polymer Group Inc (ITPOF) News Headlines

Recent Intertape Polymer Group Inc (ITPOF) News

Similar Companies to Intertape Polymer Group Inc (ITPOF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Intertape Polymer Group Inc (ITPOF) Exchange: PINK