JELD-WEN Holding Inc (JELD) Stock

Data as of April 25, 2024

$19.37 ($-0.61) -3.05%

JELD-WEN Holding Inc - Daily Information

Click for more stock information on JELD-WEN Holding Inc.

Daily Information	Data
Date	April 25, 2024
Open	$19.87
Previous Close	$19.37
High	$20.00
Low	$19.24
Adjusted Open	$19.87
Previous Adjusted Close	$19.37
Adjusted High	$20.00
Adjusted Low	$19.24

About JELD-WEN Holding Inc (JELD)

Established in 1960, JELD-WEN Holding Inc (JELD) is a leading global manufacturer of windows and doors. Over the past sixty years, the company has expanded its operations to serve customers in more than 20 countries, operating over 100 plants throughout North America, Europe, and Asia-Pacific. JELD-WENâs success has been driven by its commitment to innovation, customer service, and quality products. Today, the company is one of the worldâs leading producers of interior and entry door systems and interior millwork products and operates a diversified wood product manufacturing business. JELD-WEN is committed to fostering a culture of innovation and growth, investing heavily in research and development to remain a leader in window and door technology and design.

Invest in JELD-WEN Holding Inc (JELD)

Investing built for a better future.

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

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

Historical Stock Data for JELD-WEN Holding Inc (JELD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$19.87	$20.00	$19.24	$19.37	$19.37	355,799
2024-04-11	$19.98	$20.38	$19.92	$19.98	$19.98	440,963
2024-04-10	$20.26	$20.49	$19.48	$19.83	$19.83	1,848,086
2024-04-09	$21.05	$21.27	$20.70	$21.16	$21.16	440,450
2024-04-08	$21.51	$21.67	$20.95	$21.05	$21.05	380,214
2024-04-05	$20.66	$21.62	$20.46	$21.42	$21.42	900,661
2024-04-04	$21.17	$21.35	$20.51	$20.57	$20.57	618,209
2024-04-03	$20.30	$20.91	$20.30	$20.88	$20.88	330,351
2024-04-02	$20.64	$20.69	$20.20	$20.42	$20.42	484,820
2024-04-01	$21.21	$21.44	$21.17	$21.18	$21.18	645,679
2024-03-28	$20.66	$21.62	$20.66	$21.23	$21.23	1,146,546
2024-03-27	$20.58	$20.71	$20.35	$20.58	$20.58	464,975
2024-03-26	$20.66	$20.67	$20.11	$20.33	$20.33	820,574
2024-03-25	$20.59	$20.89	$20.52	$20.54	$20.54	693,090
2024-03-22	$20.26	$20.59	$20.03	$20.54	$20.54	474,615
2024-03-21	$19.59	$20.40	$19.50	$20.20	$20.20	621,540
2024-03-20	$18.99	$19.48	$18.95	$19.30	$19.30	394,432
2024-03-19	$18.38	$19.12	$18.38	$19.06	$19.06	293,820
2024-03-18	$18.62	$18.71	$18.33	$18.44	$18.44	273,986
2024-03-15	$18.41	$18.69	$18.21	$18.56	$18.56	1,013,223
2024-03-14	$18.97	$18.97	$18.29	$18.57	$18.57	458,851
2024-03-13	$18.77	$19.35	$18.74	$19.19	$19.19	472,221
2024-03-12	$18.41	$18.82	$18.21	$18.77	$18.77	304,734
2024-03-11	$18.14	$18.44	$18.01	$18.44	$18.44	424,829
2024-03-08	$18.36	$18.59	$18.14	$18.30	$18.30	315,957
2024-03-07	$17.96	$18.22	$17.87	$18.15	$18.15	331,917
2024-03-06	$17.95	$17.95	$17.59	$17.71	$17.71	288,712
2024-03-05	$18.14	$18.29	$17.61	$17.66	$17.66	313,410
2024-03-04	$18.47	$18.68	$18.24	$18.28	$18.28	359,776
2024-03-01	$18.20	$18.48	$18.06	$18.43	$18.43	419,648
2024-02-29	$18.04	$18.30	$17.99	$18.20	$18.20	572,776
2024-02-28	$17.75	$18.09	$17.66	$17.70	$17.70	327,511
2024-02-27	$18.19	$18.26	$17.86	$17.99	$17.99	367,171
2024-02-26	$18.22	$18.31	$17.95	$17.99	$17.99	518,176
2024-02-23	$18.14	$18.47	$18.09	$18.39	$18.39	408,002
2024-02-22	$18.06	$18.30	$18.01	$18.11	$18.11	670,316
2024-02-21	$18.08	$18.08	$17.57	$17.96	$17.96	832,343
2024-02-20	$18.80	$18.80	$17.23	$18.20	$18.20	918,150
2024-02-16	$19.35	$19.64	$19.15	$19.24	$19.24	567,337
2024-02-15	$19.54	$19.81	$19.33	$19.78	$19.78	575,472
2024-02-14	$19.10	$19.48	$18.97	$19.38	$19.38	487,232
2024-02-13	$19.03	$19.13	$18.63	$18.84	$18.84	606,196
2024-02-12	$19.55	$20.08	$19.55	$19.89	$19.89	614,384
2024-02-09	$19.86	$20.10	$19.33	$19.57	$19.57	888,158
2024-02-08	$18.78	$19.28	$18.73	$19.28	$19.28	364,095
2024-02-07	$18.59	$18.90	$18.57	$18.77	$18.77	269,424
2024-02-06	$18.35	$18.62	$18.33	$18.52	$18.52	396,742
2024-02-05	$18.64	$18.66	$18.17	$18.39	$18.39	324,791
2024-02-02	$18.78	$19.17	$18.54	$19.00	$19.00	313,106
2024-02-01	$18.86	$19.33	$18.75	$19.32	$19.32	374,262
2024-01-31	$19.02	$19.26	$18.59	$18.60	$18.60	638,794
2024-01-30	$19.19	$19.25	$18.88	$19.05	$19.05	513,588
2024-01-29	$18.47	$19.21	$18.35	$19.21	$19.21	505,157
2024-01-26	$18.40	$18.64	$18.27	$18.39	$18.39	227,383
2024-01-25	$18.09	$18.28	$17.91	$18.28	$18.28	314,880
2024-01-24	$18.25	$18.35	$17.46	$17.66	$17.66	342,845
2024-01-23	$18.55	$18.55	$17.92	$17.95	$17.95	420,884
2024-01-22	$18.37	$18.61	$18.27	$18.49	$18.49	285,740
2024-01-19	$18.24	$18.24	$17.63	$18.10	$18.10	413,732
2024-01-18	$18.13	$18.33	$17.65	$18.12	$18.12	462,003
2024-01-17	$17.66	$17.96	$17.17	$17.96	$17.96	383,166
2024-01-16	$17.92	$18.04	$17.71	$18.02	$18.02	267,908
2024-01-12	$18.84	$18.84	$18.12	$18.20	$18.20	221,445
2024-01-11	$18.21	$18.40	$18.00	$18.38	$18.38	409,590
2024-01-10	$18.07	$18.56	$17.87	$18.51	$18.51	495,611
2024-01-09	$17.76	$18.10	$17.68	$18.04	$18.04	293,468
2024-01-08	$17.67	$18.12	$17.65	$18.11	$18.11	330,068
2024-01-05	$17.40	$17.88	$17.35	$17.61	$17.61	396,734
2024-01-04	$17.73	$17.82	$17.29	$17.52	$17.52	566,744
2024-01-03	$18.21	$18.25	$17.61	$17.66	$17.66	484,820
2024-01-02	$18.58	$18.90	$18.38	$18.56	$18.56	394,420
2023-12-29	$19.18	$19.29	$18.87	$18.88	$18.88	313,899
2023-12-28	$19.37	$19.43	$19.07	$19.19	$19.19	239,192
2023-12-27	$19.23	$19.69	$19.23	$19.38	$19.38	384,974
2023-12-26	$19.11	$19.29	$19.03	$19.22	$19.22	226,597
2023-12-22	$19.10	$19.29	$18.96	$19.03	$19.03	361,500
2023-12-21	$18.81	$19.10	$18.80	$18.97	$18.97	347,556
2023-12-20	$18.83	$19.54	$18.50	$18.53	$18.53	550,443
2023-12-19	$18.52	$18.84	$18.44	$18.83	$18.83	611,312
2023-12-18	$18.70	$18.70	$18.00	$18.22	$18.22	557,829
2023-12-15	$18.90	$19.23	$18.34	$18.48	$18.48	1,343,806
2023-12-14	$18.18	$19.00	$18.18	$18.88	$18.88	723,178
2023-12-13	$17.20	$17.93	$16.88	$17.79	$17.79	548,167
2023-12-12	$17.00	$17.22	$16.92	$17.12	$17.12	341,679
2023-12-11	$17.00	$17.16	$16.89	$17.14	$17.14	337,727
2023-12-08	$16.95	$17.17	$16.91	$17.05	$17.05	378,621
2023-12-07	$16.85	$16.97	$16.60	$16.84	$16.84	366,291
2023-12-06	$16.99	$17.38	$16.84	$16.85	$16.85	397,378
2023-12-05	$16.81	$16.87	$16.55	$16.74	$16.74	383,759
2023-12-04	$16.46	$16.94	$16.46	$16.92	$16.92	410,946
2023-12-01	$15.88	$16.68	$15.87	$16.57	$16.57	624,981
2023-11-30	$15.92	$16.23	$15.76	$15.98	$15.98	661,654
2023-11-29	$15.97	$16.14	$15.86	$16.01	$16.01	543,964
2023-11-28	$15.91	$15.96	$15.58	$15.70	$15.70	835,252
2023-11-27	$16.00	$16.11	$15.86	$15.99	$15.99	488,949
2023-11-24	$15.71	$16.18	$15.71	$16.15	$16.15	223,899
2023-11-22	$15.78	$16.03	$15.64	$15.76	$15.76	452,211
2023-11-21	$15.61	$15.83	$15.47	$15.50	$15.50	370,994
2023-11-20	$15.78	$15.84	$15.61	$15.69	$15.69	439,678
2023-11-17	$15.40	$15.85	$15.32	$15.81	$15.81	651,399
2023-11-16	$15.57	$15.80	$15.21	$15.27	$15.27	368,894
2023-11-15	$15.78	$15.94	$15.43	$15.55	$15.55	714,511
2023-11-14	$14.87	$15.86	$14.86	$15.85	$15.85	959,808
2023-11-13	$14.36	$14.41	$14.16	$14.16	$14.16	432,982
2023-11-10	$13.94	$14.35	$13.73	$14.30	$14.30	727,451
2023-11-09	$14.23	$14.28	$13.73	$13.79	$13.79	620,837
2023-11-08	$14.46	$14.79	$14.05	$14.12	$14.12	989,539
2023-11-07	$13.23	$14.59	$13.15	$14.50	$14.50	1,553,695
2023-11-06	$12.58	$12.72	$12.29	$12.32	$12.32	552,997
2023-11-03	$12.30	$12.80	$12.28	$12.66	$12.66	626,653
2023-11-02	$11.89	$12.27	$11.89	$12.08	$12.08	686,209
2023-11-01	$11.32	$11.63	$11.15	$11.56	$11.56	398,442
2023-10-31	$11.33	$11.51	$11.24	$11.33	$11.33	383,958
2023-10-30	$11.38	$11.42	$11.15	$11.28	$11.28	286,634
2023-10-27	$11.22	$11.30	$11.07	$11.21	$11.21	402,925
2023-10-26	$11.22	$11.41	$11.03	$11.22	$11.22	481,827
2023-10-25	$11.33	$11.44	$11.02	$11.04	$11.04	484,929
2023-10-24	$11.72	$11.85	$11.45	$11.50	$11.50	820,257
2023-10-23	$11.50	$11.86	$11.50	$11.60	$11.60	1,155,769
2023-10-20	$11.48	$11.74	$11.44	$11.61	$11.61	911,239
2023-10-19	$11.85	$11.90	$11.44	$11.44	$11.44	699,384
2023-10-18	$11.97	$12.01	$11.62	$11.87	$11.87	788,332
2023-10-17	$11.91	$12.45	$11.89	$12.15	$12.15	772,429
2023-10-16	$12.58	$12.61	$12.08	$12.14	$12.14	614,806
2023-10-13	$12.54	$12.62	$12.07	$12.26	$12.26	701,087
2023-10-12	$13.02	$13.16	$12.25	$12.52	$12.52	1,288,494
2023-10-11	$12.82	$13.25	$12.82	$13.24	$13.24	380,842
2023-10-10	$12.78	$13.03	$12.67	$12.81	$12.81	645,922
2023-10-09	$12.71	$12.75	$12.43	$12.48	$12.48	524,611
2023-10-06	$12.75	$13.05	$12.56	$12.91	$12.91	536,836
2023-10-05	$12.96	$13.12	$12.75	$12.96	$12.96	391,074
2023-10-04	$13.03	$13.24	$12.81	$12.98	$12.98	316,613
2023-10-03	$13.16	$13.21	$12.83	$12.96	$12.96	451,016
2023-10-02	$13.25	$13.45	$13.17	$13.27	$13.27	347,854
2023-09-29	$13.60	$13.74	$13.32	$13.36	$13.36	491,467
2023-09-28	$13.58	$13.86	$13.35	$13.41	$13.41	326,350
2023-09-27	$13.64	$13.72	$13.37	$13.57	$13.57	499,918
2023-09-26	$13.41	$13.93	$13.39	$13.46	$13.46	458,178
2023-09-25	$13.27	$13.71	$13.20	$13.54	$13.54	318,718
2023-09-22	$13.43	$13.63	$13.35	$13.51	$13.51	340,432
2023-09-21	$13.22	$13.37	$13.04	$13.27	$13.27	396,317
2023-09-20	$13.78	$13.93	$13.41	$13.44	$13.44	430,950
2023-09-19	$13.56	$13.76	$13.47	$13.68	$13.68	319,003
2023-09-18	$13.68	$13.79	$13.27	$13.53	$13.53	432,110
2023-09-15	$13.75	$13.96	$13.44	$13.65	$13.65	858,890
2023-09-14	$13.82	$14.03	$13.72	$13.94	$13.94	634,215
2023-09-13	$13.78	$13.89	$13.43	$13.63	$13.63	449,139
2023-09-12	$14.00	$14.12	$13.70	$13.82	$13.82	397,884
2023-09-11	$14.02	$14.14	$13.86	$14.02	$14.02	1,058,534
2023-09-08	$13.75	$14.06	$13.68	$13.84	$13.84	377,525
2023-09-07	$13.70	$13.85	$13.40	$13.82	$13.82	791,274
2023-09-06	$13.74	$13.93	$13.58	$13.75	$13.75	449,540
2023-09-05	$14.94	$15.01	$13.69	$13.71	$13.71	433,722
2023-09-01	$15.23	$15.43	$15.08	$15.19	$15.19	356,806
2023-08-31	$15.06	$15.17	$14.92	$15.08	$15.08	550,215
2023-08-30	$14.97	$15.32	$14.97	$15.04	$15.04	389,541
2023-08-29	$14.66	$15.16	$14.55	$15.07	$15.07	423,377
2023-08-28	$14.58	$14.92	$14.42	$14.69	$14.69	455,304
2023-08-25	$14.90	$14.94	$14.26	$14.41	$14.41	556,556
2023-08-24	$14.86	$15.03	$14.72	$14.81	$14.81	244,629
2023-08-23	$14.85	$15.17	$14.77	$15.02	$15.02	261,522
2023-08-22	$14.78	$14.98	$14.75	$14.77	$14.77	374,738
2023-08-21	$14.91	$14.98	$14.54	$14.71	$14.71	408,014
2023-08-18	$14.66	$14.99	$14.56	$14.84	$14.84	545,572
2023-08-17	$15.89	$16.02	$14.80	$14.81	$14.81	581,669
2023-08-16	$16.28	$16.46	$15.79	$15.81	$15.81	379,152
2023-08-15	$16.40	$16.60	$16.33	$16.36	$16.36	310,249
2023-08-14	$16.33	$16.68	$16.18	$16.48	$16.48	371,617
2023-08-11	$16.32	$16.49	$16.16	$16.37	$16.37	395,632
2023-08-10	$16.26	$16.69	$16.12	$16.39	$16.39	477,956
2023-08-09	$16.55	$16.55	$15.93	$16.15	$16.15	676,606
2023-08-08	$17.91	$18.31	$16.24	$16.62	$16.62	694,248
2023-08-07	$17.97	$18.51	$17.96	$18.44	$18.44	497,623
2023-08-04	$17.77	$18.06	$17.57	$17.99	$17.99	396,760
2023-08-03	$18.11	$18.19	$17.58	$17.71	$17.71	366,252
2023-08-02	$18.29	$18.51	$17.96	$18.28	$18.28	397,538
2023-08-01	$17.60	$18.53	$17.60	$18.52	$18.52	551,347
2023-07-31	$17.87	$17.92	$17.60	$17.81	$17.81	284,493
2023-07-28	$17.90	$18.02	$17.55	$17.74	$17.74	321,471
2023-07-27	$17.79	$17.96	$17.46	$17.61	$17.61	441,313
2023-07-26	$17.28	$17.73	$17.28	$17.72	$17.72	401,765
2023-07-25	$17.08	$17.60	$17.08	$17.30	$17.30	461,191
2023-07-24	$17.19	$17.50	$16.92	$17.11	$17.11	503,875
2023-07-21	$17.47	$17.48	$16.88	$16.99	$16.99	322,609
2023-07-20	$17.80	$17.80	$16.99	$17.37	$17.37	351,816
2023-07-19	$17.62	$17.78	$17.30	$17.76	$17.76	316,269
2023-07-18	$17.22	$17.64	$17.19	$17.51	$17.51	304,036
2023-07-17	$17.27	$17.53	$17.02	$17.22	$17.22	450,744
2023-07-14	$17.73	$17.83	$17.22	$17.36	$17.36	342,636
2023-07-13	$17.62	$17.92	$17.39	$17.91	$17.91	400,305
2023-07-12	$17.37	$17.75	$17.15	$17.52	$17.52	426,591
2023-07-11	$16.82	$17.07	$16.74	$17.02	$17.02	252,348
2023-07-10	$16.19	$16.80	$16.19	$16.79	$16.79	287,494
2023-07-07	$16.15	$16.56	$16.14	$16.26	$16.26	382,906
2023-07-06	$16.50	$16.64	$15.97	$16.07	$16.07	499,225
2023-07-05	$17.04	$17.09	$16.66	$16.67	$16.67	445,051
2023-07-03	$17.45	$17.56	$17.17	$17.22	$17.22	214,059
2023-06-30	$17.87	$17.87	$17.49	$17.54	$17.54	290,071
2023-06-29	$17.34	$17.68	$17.19	$17.68	$17.68	380,872
2023-06-28	$16.88	$17.33	$16.82	$17.31	$17.31	562,476
2023-06-27	$16.41	$17.25	$16.37	$17.00	$17.00	506,717
2023-06-26	$16.10	$16.56	$16.04	$16.31	$16.31	391,671
2023-06-23	$16.10	$16.35	$16.05	$16.19	$16.19	1,643,982
2023-06-22	$16.44	$16.48	$16.06	$16.40	$16.40	426,391
2023-06-21	$16.36	$16.64	$16.15	$16.55	$16.55	560,302
2023-06-20	$15.53	$16.39	$15.50	$16.38	$16.38	540,542
2023-06-16	$16.06	$16.21	$15.59	$15.72	$15.72	947,235
2023-06-15	$15.38	$15.89	$15.38	$15.88	$15.88	398,734
2023-06-14	$15.67	$15.82	$15.18	$15.47	$15.47	419,321
2023-06-13	$15.24	$15.61	$15.24	$15.59	$15.59	313,589
2023-06-12	$14.98	$15.38	$14.71	$15.17	$15.17	298,770
2023-06-09	$15.37	$15.37	$14.81	$14.94	$14.94	283,287
2023-06-08	$15.41	$15.50	$15.04	$15.34	$15.34	451,668
2023-06-07	$15.31	$15.80	$15.28	$15.50	$15.50	650,550
2023-06-06	$14.36	$15.38	$14.29	$15.20	$15.20	582,471
2023-06-05	$14.17	$14.47	$13.89	$14.42	$14.42	375,800
2023-06-02	$13.40	$14.42	$13.39	$14.29	$14.29	691,209
2023-06-01	$13.05	$13.30	$12.79	$13.15	$13.15	357,514
2023-05-31	$13.48	$13.61	$12.83	$13.09	$13.09	744,640
2023-05-30	$14.11	$14.11	$13.42	$13.55	$13.55	541,886
2023-05-26	$14.12	$14.20	$13.91	$14.04	$14.04	299,301
2023-05-25	$14.28	$14.45	$13.87	$14.07	$14.07	399,335
2023-05-24	$14.27	$14.51	$14.17	$14.41	$14.41	408,247
2023-05-23	$14.57	$14.67	$14.13	$14.30	$14.30	669,230
2023-05-22	$14.82	$14.89	$14.51	$14.69	$14.69	402,056
2023-05-19	$15.19	$15.19	$14.61	$14.70	$14.70	426,386
2023-05-18	$14.49	$15.00	$14.37	$14.99	$14.99	540,452
2023-05-17	$14.31	$14.66	$14.13	$14.62	$14.62	488,337
2023-05-16	$14.16	$14.36	$13.83	$14.31	$14.31	491,791
2023-05-15	$14.26	$14.45	$14.09	$14.37	$14.37	420,487
2023-05-12	$14.27	$14.61	$13.95	$14.16	$14.16	575,892
2023-05-11	$14.35	$14.48	$14.00	$14.21	$14.21	600,217
2023-05-10	$14.98	$15.34	$14.35	$14.41	$14.41	637,123
2023-05-09	$13.44	$15.03	$12.77	$14.38	$14.38	1,414,996
2023-05-08	$12.24	$12.68	$12.22	$12.59	$12.59	432,482
2023-05-05	$12.08	$12.33	$11.95	$12.23	$12.23	422,019
2023-05-04	$12.56	$12.69	$11.75	$11.78	$11.78	755,101
2023-05-03	$12.61	$12.99	$12.58	$12.61	$12.61	617,139
2023-05-02	$12.46	$12.51	$12.07	$12.42	$12.42	299,876
2023-05-01	$12.68	$12.92	$12.41	$12.58	$12.58	317,966
2023-04-28	$11.93	$13.02	$11.93	$12.78	$12.78	732,553
2023-04-27	$11.81	$12.00	$11.57	$11.91	$11.91	401,860
2023-04-26	$11.81	$12.09	$11.57	$11.66	$11.66	357,052
2023-04-25	$12.30	$12.47	$11.98	$11.99	$11.99	307,428
2023-04-24	$12.36	$12.54	$12.23	$12.53	$12.53	490,515
2023-04-21	$12.28	$12.38	$12.07	$12.33	$12.33	302,092
2023-04-20	$12.23	$12.47	$12.14	$12.20	$12.20	321,680
2023-04-19	$12.05	$12.44	$12.01	$12.32	$12.32	229,566
2023-04-18	$12.46	$12.62	$12.03	$12.21	$12.21	368,834
2023-04-17	$12.31	$12.36	$12.17	$12.29	$12.29	258,106
2023-04-14	$12.26	$12.42	$12.10	$12.29	$12.29	354,372
2023-04-13	$12.14	$12.45	$11.98	$12.24	$12.24	335,815
2023-04-12	$12.32	$12.41	$12.01	$12.04	$12.04	348,485
2023-04-11	$11.76	$12.16	$11.71	$12.09	$12.09	396,236
2023-04-10	$11.06	$11.60	$11.06	$11.47	$11.47	1,143,121
2023-04-06	$11.19	$11.24	$10.96	$11.12	$11.12	293,142
2023-04-05	$11.56	$11.59	$10.99	$11.15	$11.15	481,432
2023-04-04	$12.78	$12.78	$11.65	$11.73	$11.73	768,061
2023-04-03	$12.63	$12.83	$12.41	$12.83	$12.83	494,440
2023-03-31	$12.24	$12.67	$12.14	$12.66	$12.66	538,819
2023-03-30	$12.30	$12.34	$12.08	$12.18	$12.18	272,695
2023-03-29	$12.31	$12.37	$11.88	$12.15	$12.15	383,901
2023-03-28	$12.15	$12.36	$12.02	$12.15	$12.15	384,228
2023-03-27	$12.27	$12.35	$12.05	$12.21	$12.21	329,621
2023-03-24	$11.76	$12.07	$11.68	$12.00	$12.00	515,468
2023-03-23	$12.20	$12.56	$11.81	$11.94	$11.94	396,995
2023-03-22	$12.34	$12.54	$12.05	$12.06	$12.06	521,449
2023-03-21	$12.43	$12.60	$12.21	$12.33	$12.33	562,612
2023-03-20	$12.13	$12.47	$12.00	$12.19	$12.19	458,599
2023-03-17	$12.24	$12.47	$11.95	$11.98	$11.98	1,110,272
2023-03-16	$12.00	$12.39	$11.78	$12.26	$12.26	579,346
2023-03-15	$12.05	$12.63	$11.97	$12.22	$12.22	666,725
2023-03-14	$12.68	$12.80	$12.30	$12.50	$12.50	487,285
2023-03-13	$12.33	$12.57	$12.17	$12.23	$12.23	441,813
2023-03-10	$13.20	$13.21	$12.40	$12.65	$12.65	441,615
2023-03-09	$13.59	$13.86	$13.24	$13.28	$13.28	409,304
2023-03-08	$13.55	$13.67	$13.43	$13.62	$13.62	325,616
2023-03-07	$13.38	$13.70	$13.37	$13.48	$13.48	500,405
2023-03-06	$13.79	$13.94	$13.19	$13.35	$13.35	622,106
2023-03-03	$13.41	$13.82	$13.29	$13.78	$13.78	357,804
2023-03-02	$12.89	$13.31	$12.80	$13.28	$13.28	389,942
2023-03-01	$13.14	$13.35	$13.02	$13.08	$13.08	406,297
2023-02-28	$12.97	$13.35	$12.97	$13.15	$13.15	719,594
2023-02-27	$13.05	$13.18	$12.84	$12.97	$12.97	438,065
2023-02-24	$12.88	$12.96	$12.61	$12.82	$12.82	625,335
2023-02-23	$13.01	$13.30	$12.71	$13.20	$13.20	798,205
2023-02-22	$13.06	$13.48	$12.73	$12.90	$12.90	710,617
2023-02-21	$14.10	$15.38	$12.75	$13.02	$13.02	1,408,473
2023-02-17	$13.02	$13.02	$12.64	$12.87	$12.87	616,175
2023-02-16	$13.11	$13.33	$12.89	$13.14	$13.14	436,607
2023-02-15	$13.02	$13.37	$12.97	$13.33	$13.33	553,296
2023-02-14	$13.01	$13.40	$12.90	$13.29	$13.29	400,955
2023-02-13	$12.90	$13.19	$12.77	$13.18	$13.18	326,549
2023-02-10	$12.80	$13.00	$12.78	$12.89	$12.89	409,967
2023-02-09	$13.51	$13.70	$12.91	$12.98	$12.98	560,469
2023-02-08	$13.45	$13.46	$12.97	$13.25	$13.25	538,980
2023-02-07	$13.05	$13.47	$12.96	$13.45	$13.45	586,406
2023-02-06	$13.18	$13.25	$12.89	$13.22	$13.22	831,372
2023-02-03	$13.60	$13.92	$13.35	$13.43	$13.43	839,035
2023-02-02	$13.89	$14.15	$13.69	$13.98	$13.98	1,022,421
2023-02-01	$12.83	$13.88	$12.67	$13.69	$13.69	914,480
2023-01-31	$11.78	$12.65	$11.67	$12.65	$12.65	618,346
2023-01-30	$11.83	$12.04	$11.71	$11.71	$11.71	297,191
2023-01-27	$11.75	$12.10	$11.73	$12.04	$12.04	366,183
2023-01-26	$11.43	$11.69	$11.34	$11.68	$11.68	347,524
2023-01-25	$11.13	$11.40	$11.00	$11.37	$11.37	239,624
2023-01-24	$11.37	$11.53	$11.30	$11.34	$11.34	449,798
2023-01-23	$11.28	$11.49	$11.17	$11.48	$11.48	401,943
2023-01-20	$10.79	$11.19	$10.61	$11.18	$11.18	382,603
2023-01-19	$11.17	$11.20	$10.59	$10.74	$10.74	513,455
2023-01-18	$11.49	$11.73	$11.27	$11.36	$11.36	625,595
2023-01-17	$11.25	$11.59	$11.22	$11.42	$11.42	391,168
2023-01-13	$11.31	$11.62	$11.27	$11.38	$11.38	330,269
2023-01-12	$11.50	$11.64	$11.10	$11.56	$11.56	414,581
2023-01-11	$11.47	$11.63	$11.22	$11.30	$11.30	319,433
2023-01-10	$10.90	$11.37	$10.90	$11.31	$11.31	756,696
2023-01-09	$11.28	$11.34	$10.98	$11.01	$11.01	627,860
2023-01-06	$10.91	$11.24	$10.86	$11.11	$11.11	712,799
2023-01-05	$10.79	$10.89	$10.43	$10.78	$10.78	449,469
2023-01-04	$10.23	$11.04	$10.23	$10.96	$10.96	722,217
2023-01-03	$9.90	$10.13	$9.69	$10.00	$10.00	616,950
2022-12-30	$9.50	$9.70	$9.42	$9.65	$9.65	459,327
2022-12-29	$9.12	$9.68	$9.03	$9.65	$9.65	573,679
2022-12-28	$9.86	$9.93	$9.00	$9.05	$9.05	471,290
2022-12-27	$9.64	$9.86	$9.49	$9.85	$9.85	333,494
2022-12-23	$9.53	$9.64	$9.48	$9.64	$9.64	320,911
2022-12-22	$9.63	$9.65	$9.34	$9.63	$9.63	554,283
2022-12-21	$9.79	$9.96	$9.71	$9.82	$9.82	497,361
2022-12-20	$9.65	$9.91	$9.54	$9.65	$9.65	680,216
2022-12-19	$9.87	$10.14	$9.65	$9.68	$9.68	756,914
2022-12-16	$9.67	$9.96	$9.61	$9.78	$9.78	1,372,774
2022-12-15	$10.15	$10.20	$9.81	$9.89	$9.89	1,046,557
2022-12-14	$10.34	$10.71	$10.34	$10.42	$10.42	575,351
2022-12-13	$11.35	$11.36	$10.52	$10.60	$10.60	715,740
2022-12-12	$10.39	$10.64	$10.10	$10.64	$10.64	766,627
2022-12-09	$9.88	$10.67	$9.88	$10.39	$10.39	867,784
2022-12-08	$9.76	$10.11	$9.65	$9.98	$9.98	553,454
2022-12-07	$9.87	$10.02	$9.70	$9.80	$9.80	480,654
2022-12-06	$10.26	$10.33	$9.67	$9.91	$9.91	511,093
2022-12-05	$10.30	$10.39	$10.06	$10.17	$10.17	550,296
2022-12-02	$10.33	$10.50	$10.19	$10.45	$10.45	503,645
2022-12-01	$10.83	$11.25	$10.48	$10.68	$10.68	842,238
2022-11-30	$10.04	$10.43	$9.73	$10.34	$10.34	1,138,339
2022-11-29	$9.65	$10.13	$9.57	$10.06	$10.06	799,053
2022-11-28	$9.77	$9.94	$9.59	$9.71	$9.71	915,782
2022-11-25	$9.83	$9.90	$9.73	$9.85	$9.85	236,724
2022-11-23	$9.79	$9.90	$9.65	$9.83	$9.83	403,522
2022-11-22	$9.76	$9.92	$9.69	$9.79	$9.79	506,223
2022-11-21	$9.60	$9.71	$9.47	$9.67	$9.67	597,313
2022-11-18	$9.91	$10.09	$9.58	$9.69	$9.69	639,838
2022-11-17	$9.57	$9.78	$9.39	$9.64	$9.64	632,974
2022-11-16	$10.19	$10.19	$9.78	$10.03	$10.03	707,402
2022-11-15	$10.60	$10.93	$10.28	$10.33	$10.33	677,588
2022-11-14	$10.68	$10.78	$10.16	$10.18	$10.18	804,609
2022-11-11	$10.50	$11.17	$10.41	$10.88	$10.88	966,716
2022-11-10	$9.75	$10.78	$9.73	$10.50	$10.50	923,460
2022-11-09	$9.25	$9.44	$9.02	$9.04	$9.04	810,134
2022-11-08	$9.15	$9.74	$8.98	$9.47	$9.47	1,174,935
2022-11-07	$9.40	$9.55	$9.20	$9.46	$9.46	1,130,214
2022-11-04	$9.20	$9.70	$9.13	$9.47	$9.47	1,106,345
2022-11-03	$9.01	$9.10	$8.78	$8.83	$8.83	1,083,517
2022-11-02	$10.17	$10.23	$9.27	$9.28	$9.28	1,809,847
2022-11-01	$10.78	$11.02	$10.07	$10.30	$10.30	1,838,256
2022-10-31	$11.45	$11.45	$9.88	$10.61	$10.61	2,463,111
2022-10-28	$9.85	$10.44	$9.84	$10.36	$10.36	1,563,801
2022-10-27	$9.85	$10.30	$9.68	$9.95	$9.95	1,234,889
2022-10-26	$9.54	$9.92	$9.46	$9.73	$9.73	946,620
2022-10-25	$8.97	$9.72	$8.90	$9.56	$9.56	1,390,823
2022-10-24	$8.61	$8.94	$8.42	$8.88	$8.88	1,577,022
2022-10-21	$8.48	$8.82	$8.38	$8.60	$8.60	1,772,751
2022-10-20	$8.83	$9.06	$8.42	$8.49	$8.49	942,520
2022-10-19	$9.16	$9.17	$8.58	$8.71	$8.71	825,051
2022-10-18	$9.14	$9.59	$9.14	$9.31	$9.31	715,411
2022-10-17	$9.11	$9.37	$8.67	$8.83	$8.83	1,487,809
2022-10-14	$8.63	$8.78	$8.39	$8.76	$8.76	2,037,413
2022-10-13	$8.80	$9.08	$8.41	$8.95	$8.95	786,069
2022-10-12	$9.19	$9.20	$8.94	$9.07	$9.07	882,169
2022-10-11	$9.37	$9.51	$9.26	$9.34	$9.34	734,948
2022-10-10	$9.23	$9.52	$9.04	$9.42	$9.42	1,003,459
2022-10-07	$9.26	$9.31	$8.99	$9.05	$9.05	1,253,754
2022-10-06	$9.50	$9.71	$9.40	$9.46	$9.46	1,199,701
2022-10-05	$9.43	$9.73	$9.23	$9.63	$9.63	1,000,917
2022-10-04	$9.50	$9.79	$9.48	$9.70	$9.70	1,376,241
2022-10-03	$8.94	$9.25	$8.83	$9.21	$9.21	1,255,749
2022-09-30	$8.78	$9.02	$8.66	$8.75	$8.75	1,128,489
2022-09-29	$8.94	$8.94	$8.64	$8.82	$8.82	889,389
2022-09-28	$8.89	$9.28	$8.85	$9.16	$9.16	844,948
2022-09-27	$8.88	$9.04	$8.65	$8.80	$8.80	920,467
2022-09-26	$9.17	$9.37	$8.63	$8.70	$8.70	1,054,995
2022-09-23	$9.40	$9.52	$9.09	$9.28	$9.28	1,796,749
2022-09-22	$9.50	$9.58	$9.29	$9.57	$9.57	2,071,341
2022-09-21	$9.93	$9.95	$9.52	$9.54	$9.54	1,615,264
2022-09-20	$10.09	$10.09	$9.61	$9.81	$9.81	1,176,880
2022-09-19	$9.91	$10.15	$9.85	$10.14	$10.14	862,501
2022-09-16	$9.82	$10.19	$9.64	$10.03	$10.03	2,106,094
2022-09-15	$9.87	$10.38	$9.83	$10.00	$10.00	1,553,435
2022-09-14	$10.60	$10.62	$9.79	$9.99	$9.99	2,053,797
2022-09-13	$10.72	$10.72	$10.34	$10.37	$10.37	1,732,906
2022-09-12	$11.15	$11.52	$11.08	$11.25	$11.25	1,542,997
2022-09-09	$10.80	$11.11	$10.69	$11.02	$11.02	2,001,790
2022-09-08	$10.62	$10.76	$10.33	$10.67	$10.67	3,334,219
2022-09-07	$10.43	$10.85	$10.34	$10.78	$10.78	1,142,469
2022-09-06	$10.43	$10.52	$10.07	$10.16	$10.16	1,345,047
2022-09-02	$11.10	$11.11	$10.38	$10.40	$10.40	1,059,877
2022-09-01	$11.05	$11.12	$10.60	$10.87	$10.87	2,059,714
2022-08-31	$11.75	$11.78	$11.15	$11.15	$11.15	1,256,766
2022-08-30	$11.81	$11.98	$11.62	$11.66	$11.66	979,536
2022-08-29	$11.62	$11.75	$11.43	$11.53	$11.53	638,720
2022-08-26	$12.67	$12.69	$11.76	$11.77	$11.77	699,084
2022-08-25	$12.35	$12.70	$12.21	$12.62	$12.62	2,518,486
2022-08-24	$12.14	$12.37	$12.06	$12.18	$12.18	515,615
2022-08-23	$12.36	$12.59	$12.25	$12.26	$12.26	741,573
2022-08-22	$12.48	$12.61	$12.11	$12.13	$12.13	788,690
2022-08-19	$13.16	$13.20	$12.58	$12.73	$12.73	949,357
2022-08-18	$13.21	$13.47	$13.10	$13.30	$13.30	970,811
2022-08-17	$13.72	$13.72	$13.18	$13.20	$13.20	1,257,296
2022-08-16	$13.71	$14.14	$13.50	$13.92	$13.92	778,578
2022-08-15	$13.86	$13.97	$13.53	$13.85	$13.85	1,414,316
2022-08-12	$14.05	$14.14	$13.76	$14.03	$14.03	759,550
2022-08-11	$13.85	$14.28	$13.73	$13.89	$13.89	743,797
2022-08-10	$13.65	$14.08	$13.46	$13.71	$13.71	1,202,179
2022-08-09	$14.48	$14.53	$13.23	$13.31	$13.31	1,188,306
2022-08-08	$14.38	$15.18	$14.27	$14.41	$14.41	1,472,268
2022-08-05	$14.71	$15.02	$14.01	$14.14	$14.14	1,328,887
2022-08-04	$14.92	$15.25	$14.75	$15.21	$15.21	1,056,107
2022-08-03	$15.93	$16.08	$14.48	$14.48	$14.48	1,213,244
2022-08-02	$14.74	$15.91	$14.51	$15.88	$15.88	1,954,467
2022-08-01	$14.51	$15.50	$13.42	$15.34	$15.34	3,608,567
2022-07-29	$17.69	$18.02	$17.51	$17.78	$17.78	1,631,327
2022-07-28	$17.34	$17.82	$16.94	$17.69	$17.69	1,085,261
2022-07-27	$16.86	$17.32	$16.63	$17.22	$17.22	749,608
2022-07-26	$17.11	$17.11	$16.65	$16.77	$16.77	613,547
2022-07-25	$16.96	$17.14	$16.66	$17.09	$17.09	691,732
2022-07-22	$16.61	$17.01	$16.49	$16.95	$16.95	577,965
2022-07-21	$16.46	$16.70	$16.00	$16.66	$16.66	950,495
2022-07-20	$16.36	$16.68	$16.27	$16.48	$16.48	1,087,351
2022-07-19	$16.10	$16.48	$16.10	$16.38	$16.38	1,132,503
2022-07-18	$15.64	$16.19	$15.64	$15.85	$15.85	711,253
2022-07-15	$15.69	$15.91	$15.28	$15.33	$15.33	1,206,795
2022-07-14	$15.10	$15.56	$15.01	$15.52	$15.52	883,882
2022-07-13	$15.76	$16.23	$15.41	$16.14	$16.14	645,720
2022-07-12	$15.38	$16.18	$15.38	$16.02	$16.02	657,549
2022-07-11	$15.41	$15.72	$15.40	$15.51	$15.51	495,293
2022-07-08	$15.43	$15.60	$15.27	$15.50	$15.50	541,052
2022-07-07	$15.18	$15.50	$15.13	$15.38	$15.38	520,716
2022-07-06	$15.40	$15.73	$14.96	$15.13	$15.13	536,261
2022-07-05	$14.77	$15.43	$14.71	$15.43	$15.43	900,540
2022-07-01	$14.62	$15.30	$14.60	$15.19	$15.19	832,287
2022-06-30	$14.29	$14.75	$14.11	$14.59	$14.59	896,182
2022-06-29	$14.43	$14.50	$14.00	$14.49	$14.49	851,292
2022-06-28	$14.45	$15.25	$14.32	$14.38	$14.38	867,698
2022-06-27	$15.17	$15.43	$15.02	$15.11	$15.11	949,292
2022-06-24	$14.67	$15.44	$14.66	$15.09	$15.09	3,733,314
2022-06-23	$13.24	$14.29	$13.24	$14.27	$14.27	1,821,479
2022-06-22	$12.25	$13.50	$12.12	$13.33	$13.33	2,454,536
2022-06-21	$13.41	$13.71	$13.02	$13.13	$13.13	1,825,422
2022-06-17	$13.47	$13.68	$13.00	$13.15	$13.15	2,062,624
2022-06-16	$15.32	$15.40	$13.55	$13.55	$13.55	1,868,953
2022-06-15	$15.63	$16.03	$15.45	$15.73	$15.73	1,328,101
2022-06-14	$15.52	$15.68	$15.24	$15.45	$15.45	1,000,958
2022-06-13	$16.08	$16.26	$15.25	$15.42	$15.42	1,431,268
2022-06-10	$17.77	$17.96	$16.65	$16.67	$16.67	939,466
2022-06-09	$18.29	$18.53	$18.02	$18.19	$18.19	852,131
2022-06-08	$18.54	$18.71	$18.25	$18.37	$18.37	620,462
2022-06-07	$18.59	$18.72	$18.19	$18.66	$18.66	1,336,937
2022-06-06	$19.41	$19.41	$18.85	$18.85	$18.85	1,266,583
2022-06-03	$19.02	$19.28	$18.81	$19.12	$19.12	646,326
2022-06-02	$19.15	$19.51	$19.05	$19.22	$19.22	474,103
2022-06-01	$18.94	$19.11	$18.58	$18.98	$18.98	840,684
2022-05-31	$18.79	$18.94	$18.37	$18.83	$18.83	779,153
2022-05-27	$18.78	$18.95	$18.39	$18.92	$18.92	1,089,384
2022-05-26	$18.16	$18.70	$18.08	$18.56	$18.56	925,427
2022-05-25	$17.13	$18.06	$17.13	$17.92	$17.92	611,932
2022-05-24	$17.83	$17.83	$17.08	$17.49	$17.49	1,535,356
2022-05-23	$18.29	$18.36	$17.57	$18.03	$18.03	778,658
2022-05-20	$18.34	$18.34	$17.50	$18.08	$18.08	1,028,598
2022-05-19	$17.77	$18.60	$17.77	$18.01	$18.01	1,502,967
2022-05-18	$17.94	$18.22	$17.54	$17.99	$17.99	966,718
2022-05-17	$17.64	$18.27	$17.41	$18.25	$18.25	1,019,202
2022-05-16	$17.61	$17.73	$16.77	$17.19	$17.19	1,169,359
2022-05-13	$17.63	$17.87	$17.39	$17.50	$17.50	1,076,794
2022-05-12	$16.89	$17.80	$16.85	$17.38	$17.38	1,354,083
2022-05-11	$18.15	$18.23	$16.95	$17.06	$17.06	1,297,081
2022-05-10	$18.50	$18.80	$17.47	$17.95	$17.95	1,230,721
2022-05-09	$18.15	$18.90	$18.01	$18.18	$18.18	1,015,955
2022-05-06	$18.27	$18.47	$17.84	$18.46	$18.46	1,324,363
2022-05-05	$19.01	$19.15	$18.02	$18.49	$18.49	765,386
2022-05-04	$18.63	$19.39	$18.18	$19.29	$19.29	2,085,380
2022-05-03	$18.77	$19.57	$18.45	$18.67	$18.67	1,228,881
2022-05-02	$18.05	$19.10	$18.01	$19.05	$19.05	2,881,903
2022-04-29	$20.91	$21.18	$20.66	$20.79	$20.79	1,011,181
2022-04-28	$20.46	$21.04	$19.95	$20.91	$20.91	685,271
2022-04-27	$20.43	$20.85	$19.96	$20.15	$20.15	566,757
2022-04-26	$20.82	$21.37	$20.45	$20.49	$20.49	796,116
2022-04-25	$20.09	$21.00	$19.96	$21.00	$21.00	1,147,185
2022-04-22	$20.84	$21.00	$20.28	$20.37	$20.37	868,989
2022-04-21	$21.93	$22.24	$21.13	$21.13	$21.13	1,135,731
2022-04-20	$21.66	$22.11	$21.40	$21.48	$21.48	742,358
2022-04-19	$20.81	$21.88	$20.81	$21.50	$21.50	852,721
2022-04-18	$20.44	$20.95	$20.44	$20.73	$20.73	585,202
2022-04-14	$21.00	$21.42	$20.60	$20.66	$20.66	556,401
2022-04-13	$20.30	$20.93	$20.30	$20.75	$20.75	598,303
2022-04-12	$20.82	$21.28	$20.34	$20.39	$20.39	890,367
2022-04-11	$19.63	$20.69	$19.52	$20.40	$20.40	915,411
2022-04-08	$19.27	$20.33	$19.23	$19.72	$19.72	961,752
2022-04-07	$19.00	$19.37	$18.43	$19.18	$19.18	1,385,817
2022-04-06	$19.57	$19.87	$18.93	$19.05	$19.05	1,471,326
2022-04-05	$20.37	$20.60	$19.80	$19.83	$19.83	1,064,362
2022-04-04	$20.21	$20.57	$19.87	$20.43	$20.43	802,486
2022-04-01	$20.75	$20.94	$19.96	$20.20	$20.20	1,053,743
2022-03-31	$21.36	$21.40	$20.24	$20.28	$20.28	942,408
2022-03-30	$22.19	$22.81	$21.44	$21.47	$21.47	1,141,430
2022-03-29	$22.29	$23.09	$22.13	$23.00	$23.00	901,046
2022-03-28	$21.99	$22.08	$21.51	$21.86	$21.86	869,300
2022-03-25	$21.98	$22.19	$21.62	$21.70	$21.70	1,160,418
2022-03-24	$22.59	$22.67	$22.06	$22.11	$22.11	1,094,407
2022-03-23	$23.39	$23.63	$22.58	$22.63	$22.63	888,604
2022-03-22	$23.61	$23.97	$23.20	$23.51	$23.51	526,152
2022-03-21	$24.11	$24.11	$23.12	$23.40	$23.40	496,176
2022-03-18	$24.13	$24.35	$23.79	$24.32	$24.32	1,148,945
2022-03-17	$23.50	$24.22	$23.50	$24.13	$24.13	524,295
2022-03-16	$23.38	$23.82	$23.02	$23.78	$23.78	729,665
2022-03-15	$22.68	$23.27	$22.44	$23.07	$23.07	660,072
2022-03-14	$22.56	$22.89	$22.16	$22.36	$22.36	860,094
2022-03-11	$23.58	$23.67	$22.79	$22.84	$22.84	788,771
2022-03-10	$23.01	$23.48	$22.81	$23.38	$23.38	1,125,520
2022-03-09	$22.24	$23.52	$22.19	$23.10	$23.10	1,003,356
2022-03-08	$20.96	$22.65	$20.95	$21.76	$21.76	1,033,784
2022-03-07	$22.29	$22.52	$20.81	$20.99	$20.99	1,204,148
2022-03-04	$23.35	$23.54	$21.83	$22.16	$22.16	1,160,691
2022-03-03	$24.20	$24.38	$23.37	$23.72	$23.72	656,029
2022-03-02	$23.23	$24.47	$23.16	$24.03	$24.03	966,051
2022-03-01	$23.09	$23.37	$22.51	$22.99	$22.99	889,527
2022-02-28	$22.74	$23.47	$22.66	$23.08	$23.08	1,039,051
2022-02-25	$22.57	$23.23	$22.48	$23.15	$23.15	755,211
2022-02-24	$20.78	$22.56	$20.54	$22.50	$22.50	898,537
2022-02-23	$22.44	$22.65	$21.37	$21.46	$21.46	942,137
2022-02-22	$22.70	$23.42	$22.01	$22.21	$22.21	1,126,064
2022-02-18	$23.76	$24.08	$23.42	$23.61	$23.61	461,724
2022-02-17	$23.96	$24.21	$23.75	$23.76	$23.76	350,501
2022-02-16	$23.67	$24.29	$23.62	$24.17	$24.17	272,660
2022-02-15	$23.57	$23.97	$23.55	$23.78	$23.78	372,319
2022-02-14	$23.23	$23.75	$23.06	$23.27	$23.27	377,078
2022-02-11	$23.28	$23.66	$22.71	$22.97	$22.97	413,088
2022-02-10	$23.22	$23.85	$22.89	$23.09	$23.09	450,433
2022-02-09	$23.46	$23.89	$23.44	$23.86	$23.86	513,962
2022-02-08	$22.59	$23.37	$22.56	$23.15	$23.15	315,324
2022-02-07	$22.53	$22.91	$22.45	$22.58	$22.58	328,016
2022-02-04	$22.96	$23.02	$22.05	$22.51	$22.51	392,765
2022-02-03	$23.52	$23.78	$23.03	$23.12	$23.12	369,255
2022-02-02	$23.58	$23.92	$23.37	$23.84	$23.84	420,125
2022-02-01	$23.51	$23.87	$22.96	$23.77	$23.77	488,619
2022-01-31	$22.89	$23.62	$22.74	$23.60	$23.60	642,512
2022-01-28	$22.23	$23.11	$21.90	$23.10	$23.10	527,849
2022-01-27	$23.62	$23.94	$22.42	$22.56	$22.56	855,005
2022-01-26	$25.08	$25.17	$23.13	$23.33	$23.33	743,792
2022-01-25	$24.69	$25.12	$24.14	$24.73	$24.73	532,111
2022-01-24	$23.39	$25.33	$23.05	$25.17	$25.17	1,012,533
2022-01-21	$24.11	$24.92	$23.81	$23.86	$23.86	852,797
2022-01-20	$24.35	$25.35	$24.15	$24.25	$24.25	1,019,088
2022-01-19	$24.49	$24.76	$23.83	$23.83	$23.83	770,149
2022-01-18	$25.11	$25.23	$24.66	$24.74	$24.74	679,183
2022-01-14	$25.15	$25.60	$24.89	$25.58	$25.58	621,347
2022-01-13	$25.75	$26.10	$25.44	$25.57	$25.57	279,980
2022-01-12	$25.45	$25.82	$25.29	$25.53	$25.53	365,200
2022-01-11	$25.00	$25.50	$24.56	$25.43	$25.43	425,311
2022-01-10	$24.78	$24.94	$24.29	$24.91	$24.91	468,108
2022-01-07	$26.03	$26.16	$24.98	$24.98	$24.98	403,829
2022-01-06	$26.50	$26.61	$26.05	$26.13	$26.13	394,390
2022-01-05	$27.40	$27.60	$26.25	$26.26	$26.26	548,486
2022-01-04	$26.55	$27.41	$26.55	$27.30	$27.30	542,270
2022-01-03	$26.52	$26.93	$26.14	$26.40	$26.40	557,969
2021-12-31	$25.96	$26.56	$25.96	$26.36	$26.36	285,402
2021-12-30	$26.41	$26.77	$26.09	$26.09	$26.09	330,410
2021-12-29	$26.05	$26.46	$26.02	$26.34	$26.34	436,836
2021-12-28	$25.84	$26.30	$25.84	$26.00	$26.00	403,403
2021-12-27	$25.64	$25.99	$25.33	$25.93	$25.93	447,182
2021-12-23	$25.38	$25.77	$25.38	$25.49	$25.49	711,058
2021-12-22	$24.89	$25.53	$24.69	$25.19	$25.19	808,374
2021-12-21	$23.75	$24.84	$23.65	$24.84	$24.84	766,381
2021-12-20	$23.87	$24.10	$22.90	$23.39	$23.39	948,320
2021-12-17	$24.82	$25.14	$24.32	$24.42	$24.42	1,467,283
2021-12-16	$25.39	$25.76	$24.93	$25.07	$25.07	706,706
2021-12-15	$24.93	$25.15	$24.30	$24.98	$24.98	915,780
2021-12-14	$25.18	$25.65	$25.02	$25.11	$25.11	522,134
2021-12-13	$25.51	$25.67	$24.98	$25.26	$25.26	661,993
2021-12-10	$26.44	$26.47	$25.62	$25.77	$25.77	378,458
2021-12-09	$26.57	$26.68	$26.16	$26.18	$26.18	615,559
2021-12-08	$27.07	$27.20	$26.70	$26.90	$26.90	702,978
2021-12-07	$26.28	$26.95	$26.07	$26.83	$26.83	895,357
2021-12-06	$25.74	$26.40	$25.59	$25.82	$25.82	810,458
2021-12-03	$25.64	$25.88	$25.20	$25.33	$25.33	1,032,135
2021-12-02	$24.46	$25.75	$24.46	$25.62	$25.62	493,537
2021-12-01	$25.00	$25.66	$24.27	$24.27	$24.27	690,257
2021-11-30	$24.79	$24.95	$24.14	$24.23	$24.23	1,235,211
2021-11-29	$25.57	$25.64	$24.74	$25.11	$25.11	849,887
2021-11-26	$25.00	$25.53	$24.48	$25.15	$25.15	627,492
2021-11-24	$25.95	$26.31	$25.92	$26.06	$26.06	372,329
2021-11-23	$25.86	$26.30	$25.68	$26.23	$26.23	564,944
2021-11-22	$25.60	$26.10	$25.34	$25.94	$25.94	829,562
2021-11-19	$25.50	$26.26	$25.21	$25.28	$25.28	1,029,646
2021-11-18	$26.57	$26.70	$25.70	$25.87	$25.87	1,046,014
2021-11-17	$26.68	$26.81	$26.12	$26.50	$26.50	587,727
2021-11-16	$26.55	$26.98	$26.32	$26.70	$26.70	397,633
2021-11-15	$26.98	$27.14	$26.42	$26.56	$26.56	502,825
2021-11-12	$26.24	$26.75	$26.02	$26.64	$26.64	672,010
2021-11-11	$26.62	$26.78	$25.93	$26.06	$26.06	642,615
2021-11-10	$26.80	$27.64	$26.28	$26.39	$26.39	560,256
2021-11-09	$27.27	$27.44	$26.80	$26.90	$26.90	878,312
2021-11-08	$27.56	$28.00	$27.11	$27.28	$27.28	632,764
2021-11-05	$27.20	$27.74	$27.03	$27.26	$27.26	697,414
2021-11-04	$26.74	$27.35	$26.54	$26.75	$26.75	623,923
2021-11-03	$25.69	$26.90	$25.69	$26.53	$26.53	623,438
2021-11-02	$27.25	$27.25	$25.76	$25.84	$25.84	551,228
2021-11-01	$28.30	$28.30	$26.07	$27.37	$27.37	1,001,982
2021-10-29	$27.06	$28.02	$27.02	$27.41	$27.41	645,576
2021-10-28	$26.50	$27.26	$26.50	$27.25	$27.25	950,146
2021-10-27	$27.16	$27.78	$26.24	$26.26	$26.26	326,067
2021-10-26	$27.45	$27.66	$26.89	$27.05	$27.05	503,696
2021-10-25	$26.86	$27.54	$26.79	$27.44	$27.44	592,157
2021-10-22	$27.09	$27.40	$26.87	$26.95	$26.95	648,908
2021-10-21	$26.79	$27.10	$26.46	$27.09	$27.09	466,544
2021-10-20	$25.97	$26.93	$25.88	$26.81	$26.81	378,038
2021-10-19	$26.15	$26.15	$25.77	$25.95	$25.95	238,589
2021-10-18	$25.54	$26.07	$25.54	$25.98	$25.98	340,230
2021-10-15	$26.70	$26.98	$25.95	$25.96	$25.96	505,023
2021-10-14	$25.88	$26.28	$25.72	$26.06	$26.06	554,295
2021-10-13	$25.07	$25.55	$24.98	$25.46	$25.46	587,952
2021-10-12	$25.08	$25.35	$24.97	$25.10	$25.10	379,179
2021-10-11	$25.41	$25.75	$25.04	$25.05	$25.05	458,112
2021-10-08	$25.56	$25.83	$25.35	$25.44	$25.44	335,350
2021-10-07	$25.21	$25.97	$25.21	$25.63	$25.63	424,941
2021-10-06	$24.89	$25.21	$24.56	$25.07	$25.07	626,287
2021-10-05	$24.82	$25.42	$24.62	$25.25	$25.25	764,383
2021-10-04	$25.04	$25.62	$24.81	$24.90	$24.90	875,325
2021-10-01	$25.30	$25.96	$25.00	$25.85	$25.85	835,849
2021-09-30	$26.11	$26.25	$24.99	$25.03	$25.03	728,003
2021-09-29	$26.16	$26.40	$25.79	$26.00	$26.00	512,632
2021-09-28	$26.40	$26.72	$25.80	$25.99	$25.99	885,034
2021-09-27	$25.40	$26.72	$25.38	$26.54	$26.54	1,107,817
2021-09-24	$25.67	$25.86	$25.26	$25.36	$25.36	377,429
2021-09-23	$25.57	$26.25	$25.34	$25.76	$25.76	756,205
2021-09-22	$25.16	$25.74	$25.16	$25.33	$25.33	445,409
2021-09-21	$25.16	$25.24	$24.59	$24.84	$24.84	874,387
2021-09-20	$25.12	$25.68	$24.40	$25.00	$25.00	872,994
2021-09-17	$25.97	$26.21	$25.52	$25.98	$25.98	1,099,540
2021-09-16	$26.15	$26.48	$25.74	$25.96	$25.96	688,392
2021-09-15	$25.83	$26.08	$25.41	$26.08	$26.08	856,752
2021-09-14	$26.94	$27.20	$25.70	$25.81	$25.81	1,415,193
2021-09-13	$26.84	$27.28	$26.57	$26.92	$26.92	832,980
2021-09-10	$27.40	$27.43	$26.37	$26.38	$26.38	897,024
2021-09-09	$27.21	$27.72	$27.00	$27.09	$27.09	688,410
2021-09-08	$28.58	$28.58	$27.26	$27.41	$27.41	1,114,171
2021-09-07	$28.55	$29.22	$28.32	$28.85	$28.85	958,017
2021-09-03	$28.29	$28.65	$27.89	$28.49	$28.49	608,749
2021-09-02	$28.09	$28.58	$27.94	$28.53	$28.53	543,387
2021-09-01	$27.57	$27.99	$27.18	$27.87	$27.87	636,681
2021-08-31	$29.09	$29.29	$27.42	$27.54	$27.54	1,497,482
2021-08-30	$29.85	$29.89	$29.17	$29.20	$29.20	567,938
2021-08-27	$28.46	$29.55	$28.46	$29.49	$29.49	901,090
2021-08-26	$28.62	$28.87	$28.30	$28.39	$28.39	559,000
2021-08-25	$28.47	$29.07	$28.42	$28.78	$28.78	600,397
2021-08-24	$27.98	$28.49	$27.81	$28.37	$28.37	858,502
2021-08-23	$28.09	$28.09	$27.31	$27.82	$27.82	603,866
2021-08-20	$27.69	$27.96	$27.21	$27.81	$27.81	825,014
2021-08-19	$27.48	$28.14	$27.40	$27.74	$27.74	1,429,079
2021-08-18	$28.37	$28.90	$27.97	$27.99	$27.99	780,120
2021-08-17	$28.66	$28.84	$27.85	$28.33	$28.33	2,452,266
2021-08-16	$28.40	$29.25	$28.24	$28.93	$28.93	3,274,704
2021-08-13	$28.95	$29.46	$28.83	$29.40	$29.40	695,067
2021-08-12	$29.50	$29.83	$28.65	$29.00	$29.00	647,190
2021-08-11	$28.30	$29.31	$28.30	$29.30	$29.30	821,215
2021-08-10	$27.43	$28.51	$27.42	$28.36	$28.36	377,653
2021-08-09	$27.88	$28.08	$27.45	$27.53	$27.53	491,949
2021-08-06	$27.97	$28.38	$27.59	$28.08	$28.08	787,172
2021-08-05	$27.12	$27.97	$26.92	$27.63	$27.63	1,052,475
2021-08-04	$26.41	$27.95	$26.35	$26.97	$26.97	1,052,758
2021-08-03	$26.17	$26.83	$25.29	$26.80	$26.80	1,555,811
2021-08-02	$26.88	$27.60	$26.16	$26.23	$26.23	1,089,331
2021-07-30	$26.49	$27.07	$26.39	$26.48	$26.48	821,603
2021-07-29	$26.15	$27.24	$25.73	$26.74	$26.74	1,144,337
2021-07-28	$25.83	$26.16	$25.30	$25.80	$25.80	497,731
2021-07-27	$25.11	$25.69	$24.96	$25.57	$25.57	570,071
2021-07-26	$25.73	$25.89	$25.08	$25.31	$25.31	282,781
2021-07-23	$25.46	$25.72	$25.22	$25.58	$25.58	332,379
2021-07-22	$25.38	$25.61	$25.13	$25.20	$25.20	565,110
2021-07-21	$24.96	$25.76	$24.88	$25.51	$25.51	426,717
2021-07-20	$23.76	$24.87	$23.56	$24.70	$24.70	660,970
2021-07-19	$23.42	$23.88	$23.12	$23.58	$23.58	548,762
2021-07-16	$24.93	$24.93	$23.87	$23.98	$23.98	379,385
2021-07-15	$24.15	$24.70	$24.15	$24.52	$24.52	447,038
2021-07-14	$24.99	$25.17	$24.35	$24.39	$24.39	440,290
2021-07-13	$25.42	$25.42	$24.66	$24.80	$24.80	434,958
2021-07-12	$25.10	$25.58	$24.96	$25.53	$25.53	257,066
2021-07-09	$25.10	$25.50	$24.96	$25.38	$25.38	342,463
2021-07-08	$24.91	$25.11	$24.15	$24.67	$24.67	557,666
2021-07-07	$25.19	$25.80	$25.03	$25.51	$25.51	419,260
2021-07-06	$26.26	$26.26	$25.01	$25.38	$25.38	495,451
2021-07-02	$26.82	$26.82	$26.03	$26.10	$26.10	279,856
2021-07-01	$26.53	$26.74	$26.35	$26.71	$26.71	264,931
2021-06-30	$26.35	$26.40	$26.03	$26.26	$26.26	393,138
2021-06-29	$27.01	$27.10	$26.46	$26.48	$26.48	434,559
2021-06-28	$26.34	$26.88	$26.03	$26.86	$26.86	675,409
2021-06-25	$26.25	$26.56	$26.13	$26.48	$26.48	2,231,407
2021-06-24	$26.16	$26.30	$25.78	$26.07	$26.07	726,703
2021-06-23	$26.15	$26.36	$25.80	$26.07	$26.07	462,319
2021-06-22	$26.25	$26.46	$25.94	$26.29	$26.29	408,191
2021-06-21	$25.71	$26.34	$25.70	$26.31	$26.31	527,322
2021-06-18	$25.55	$25.81	$25.37	$25.46	$25.46	646,811
2021-06-17	$26.17	$26.29	$25.37	$25.91	$25.91	609,574
2021-06-16	$26.75	$26.75	$26.13	$26.27	$26.27	529,424
2021-06-15	$26.63	$26.97	$26.15	$26.82	$26.82	693,619
2021-06-14	$27.08	$27.20	$26.23	$26.47	$26.47	729,440
2021-06-11	$27.32	$27.60	$27.06	$27.07	$27.07	398,788
2021-06-10	$27.73	$27.73	$27.01	$27.25	$27.25	615,508
2021-06-09	$28.25	$28.25	$27.61	$27.67	$27.67	462,783
2021-06-08	$28.00	$28.13	$27.53	$28.01	$28.01	465,649
2021-06-07	$28.44	$28.48	$27.74	$27.80	$27.80	442,437
2021-06-04	$28.13	$28.38	$27.94	$28.24	$28.24	456,580
2021-06-03	$28.14	$28.33	$27.69	$28.23	$28.23	742,702
2021-06-02	$28.62	$28.81	$28.14	$28.35	$28.35	1,082,759
2021-06-01	$28.13	$28.72	$27.96	$28.58	$28.58	2,012,934
2021-05-28	$28.45	$28.45	$27.57	$28.01	$28.01	1,398,500
2021-05-27	$28.41	$28.47	$27.82	$28.01	$28.01	733,173
2021-05-26	$27.58	$28.25	$27.31	$28.03	$28.03	558,646
2021-05-25	$27.67	$28.06	$27.32	$27.45	$27.45	1,021,703
2021-05-24	$27.52	$27.59	$26.93	$27.47	$27.47	604,410
2021-05-21	$28.06	$28.15	$27.13	$27.21	$27.21	533,861
2021-05-20	$27.77	$27.87	$27.13	$27.52	$27.52	685,263
2021-05-19	$27.22	$28.00	$26.92	$27.94	$27.94	890,873
2021-05-18	$28.48	$29.01	$27.96	$28.01	$28.01	2,679,287
2021-05-17	$27.82	$28.61	$27.48	$28.56	$28.56	1,856,243
2021-05-14	$27.69	$28.02	$27.50	$28.01	$28.01	1,030,893
2021-05-13	$27.08	$27.70	$27.00	$27.50	$27.50	1,215,813
2021-05-12	$27.66	$28.24	$26.98	$27.01	$27.01	2,635,822
2021-05-11	$27.49	$28.27	$26.51	$27.76	$27.76	4,195,106
2021-05-10	$31.08	$31.42	$30.58	$30.66	$30.66	437,539
2021-05-07	$29.99	$31.04	$29.83	$30.88	$30.88	306,552
2021-05-06	$29.85	$30.07	$29.31	$29.94	$29.94	519,552
2021-05-05	$29.38	$29.75	$29.10	$29.62	$29.62	289,517
2021-05-04	$29.96	$30.03	$28.61	$29.23	$29.23	602,848
2021-05-03	$30.23	$30.67	$29.64	$30.25	$30.25	430,314
2021-04-30	$30.41	$30.96	$28.52	$29.17	$29.17	815,897
2021-04-29	$31.12	$31.43	$30.65	$31.15	$31.15	382,364
2021-04-28	$30.83	$31.26	$30.44	$30.73	$30.73	295,937
2021-04-27	$30.71	$31.47	$30.48	$30.81	$30.81	378,636
2021-04-26	$30.49	$30.85	$30.24	$30.45	$30.45	283,138
2021-04-23	$29.54	$30.32	$29.28	$30.14	$30.14	393,309
2021-04-22	$29.90	$29.94	$29.20	$29.45	$29.45	451,030
2021-04-21	$29.39	$30.18	$29.28	$29.71	$29.71	322,935
2021-04-20	$30.19	$30.55	$28.88	$29.50	$29.50	573,126
2021-04-19	$30.86	$31.33	$30.04	$30.42	$30.42	443,544
2021-04-16	$30.40	$31.29	$30.27	$30.91	$30.91	468,084
2021-04-15	$30.37	$30.37	$29.73	$30.08	$30.08	344,104
2021-04-14	$29.45	$30.13	$29.23	$29.91	$29.91	700,888
2021-04-13	$29.49	$29.49	$28.84	$29.13	$29.13	732,544
2021-04-12	$28.69	$29.58	$28.59	$29.52	$29.52	741,586
2021-04-09	$28.40	$28.80	$28.22	$28.67	$28.67	183,095
2021-04-08	$28.02	$28.42	$27.51	$28.31	$28.31	305,966
2021-04-07	$28.32	$28.35	$27.76	$27.88	$27.88	259,676
2021-04-06	$28.25	$28.62	$28.11	$28.33	$28.33	221,463
2021-04-05	$28.87	$28.91	$27.80	$28.12	$28.12	346,230
2021-04-01	$27.96	$28.40	$27.69	$28.37	$28.37	273,579
2021-03-31	$27.23	$28.00	$27.23	$27.69	$27.69	529,169
2021-03-30	$26.19	$27.43	$26.08	$27.28	$27.28	411,738
2021-03-29	$27.04	$27.68	$26.13	$26.20	$26.20	519,500
2021-03-26	$26.78	$27.40	$26.41	$27.33	$27.33	550,128
2021-03-25	$25.49	$26.72	$24.90	$26.42	$26.42	477,172
2021-03-24	$26.58	$27.22	$25.59	$25.61	$25.61	553,784
2021-03-23	$27.64	$28.06	$25.79	$26.09	$26.09	805,932
2021-03-22	$28.95	$28.95	$27.77	$28.13	$28.13	488,928
2021-03-19	$28.50	$28.88	$27.50	$28.80	$28.80	959,200
2021-03-18	$29.19	$29.62	$28.23	$28.42	$28.42	459,771
2021-03-17	$28.54	$29.51	$28.11	$29.46	$29.46	550,399
2021-03-16	$29.61	$29.77	$28.28	$28.38	$28.38	572,557
2021-03-15	$29.05	$29.72	$28.82	$29.71	$29.71	318,217
2021-03-12	$29.01	$29.63	$28.95	$29.35	$29.35	337,236
2021-03-11	$29.19	$29.49	$28.65	$29.23	$29.23	266,821
2021-03-10	$28.11	$28.93	$27.87	$28.83	$28.83	386,918
2021-03-09	$27.92	$27.99	$27.09	$27.82	$27.82	412,218
2021-03-08	$27.82	$28.42	$26.98	$27.14	$27.14	816,854
2021-03-05	$26.33	$28.01	$25.39	$27.72	$27.72	1,285,957
2021-03-04	$26.44	$26.85	$24.88	$25.75	$25.75	2,357,890
2021-03-03	$28.02	$28.38	$26.45	$26.57	$26.57	2,459,168
2021-03-02	$28.74	$29.10	$27.88	$28.02	$28.02	3,244,726
2021-03-01	$30.56	$31.07	$30.11	$30.60	$30.60	396,062
2021-02-26	$29.57	$30.14	$28.98	$29.65	$29.65	446,466
2021-02-25	$30.80	$31.24	$29.40	$29.42	$29.42	731,776
2021-02-24	$28.67	$31.16	$28.61	$30.99	$30.99	790,210
2021-02-23	$28.40	$29.46	$27.60	$29.01	$29.01	561,022
2021-02-22	$27.02	$29.10	$26.64	$28.40	$28.40	511,296
2021-02-19	$27.49	$28.22	$26.84	$27.29	$27.29	703,727
2021-02-18	$26.82	$27.48	$26.33	$27.08	$27.08	551,205
2021-02-17	$26.75	$27.02	$25.75	$26.97	$26.97	429,783
2021-02-16	$28.40	$28.61	$26.31	$27.11	$27.11	519,246
2021-02-12	$28.15	$28.82	$28.15	$28.55	$28.55	268,186
2021-02-11	$28.42	$28.58	$27.72	$28.45	$28.45	210,789
2021-02-10	$28.77	$29.25	$28.12	$28.20	$28.20	183,341
2021-02-09	$28.60	$28.66	$28.15	$28.52	$28.52	196,431
2021-02-08	$28.24	$28.91	$28.07	$28.70	$28.70	310,625
2021-02-05	$27.97	$28.20	$27.42	$28.00	$28.00	194,022
2021-02-04	$27.00	$27.80	$26.94	$27.67	$27.67	287,283
2021-02-03	$27.68	$27.85	$26.58	$27.05	$27.05	232,952
2021-02-02	$28.00	$28.33	$27.41	$27.57	$27.57	418,235
2021-02-01	$26.28	$27.28	$26.00	$27.11	$27.11	274,106
2021-01-29	$27.39	$27.39	$25.41	$25.99	$25.99	417,108
2021-01-28	$26.76	$28.00	$26.41	$27.48	$27.48	344,365
2021-01-27	$27.22	$27.26	$25.88	$26.16	$26.16	487,592
2021-01-26	$29.36	$29.64	$27.87	$28.09	$28.09	294,828
2021-01-25	$28.97	$29.24	$28.35	$28.91	$28.91	398,230
2021-01-22	$28.75	$29.41	$28.40	$29.37	$29.37	274,737
2021-01-21	$29.41	$29.66	$28.78	$29.15	$29.15	267,758
2021-01-20	$28.73	$30.08	$28.64	$29.29	$29.29	471,656
2021-01-19	$27.74	$28.68	$27.74	$28.58	$28.58	296,266
2021-01-15	$26.74	$27.72	$26.23	$27.54	$27.54	373,092
2021-01-14	$26.69	$27.70	$26.59	$27.23	$27.23	303,704
2021-01-13	$26.91	$27.31	$26.49	$26.59	$26.59	292,570
2021-01-12	$26.50	$27.03	$26.10	$26.89	$26.89	318,389
2021-01-11	$25.89	$26.64	$25.68	$26.45	$26.45	254,302
2021-01-08	$27.24	$27.30	$26.06	$26.41	$26.41	415,925
2021-01-07	$26.87	$27.21	$26.25	$27.08	$27.08	291,543
2021-01-06	$25.88	$27.20	$25.88	$26.84	$26.84	536,616
2021-01-05	$24.43	$25.86	$24.43	$25.55	$25.55	392,571
2021-01-04	$25.61	$25.61	$23.59	$24.40	$24.40	477,614
2020-12-31	$26.12	$26.18	$25.32	$25.36	$25.36	445,489
2020-12-30	$25.26	$26.45	$25.26	$26.10	$26.10	709,977
2020-12-29	$24.85	$25.40	$24.42	$25.31	$25.31	824,948
2020-12-28	$24.47	$25.17	$24.09	$24.66	$24.66	559,133
2020-12-24	$23.91	$24.32	$23.85	$24.18	$24.18	79,260
2020-12-23	$23.93	$24.24	$23.71	$23.97	$23.97	224,435
2020-12-22	$23.92	$24.06	$23.32	$23.70	$23.70	274,067
2020-12-21	$23.24	$24.22	$23.13	$24.11	$24.11	272,194
2020-12-18	$24.14	$24.91	$23.94	$24.04	$24.04	790,322
2020-12-17	$23.37	$24.10	$23.28	$24.01	$24.01	319,579
2020-12-16	$23.81	$24.07	$22.98	$23.05	$23.05	264,243
2020-12-15	$23.27	$23.85	$23.13	$23.73	$23.73	352,475
2020-12-14	$23.59	$23.71	$22.70	$23.00	$23.00	477,482
2020-12-11	$23.53	$24.04	$23.19	$23.29	$23.29	371,942
2020-12-10	$24.00	$24.43	$23.39	$23.79	$23.79	299,718
2020-12-09	$23.78	$24.53	$23.78	$24.16	$24.16	306,151
2020-12-08	$24.45	$24.64	$23.58	$23.69	$23.69	283,407
2020-12-07	$24.50	$24.95	$24.23	$24.72	$24.72	275,935
2020-12-04	$24.05	$24.44	$23.69	$24.32	$24.32	484,918
2020-12-03	$23.79	$24.37	$23.51	$24.00	$24.00	414,857
2020-12-02	$24.16	$24.16	$23.08	$23.69	$23.69	418,445
2020-12-01	$24.65	$24.76	$23.82	$24.08	$24.08	681,111
2020-11-30	$24.52	$24.84	$23.71	$24.19	$24.19	402,440
2020-11-27	$24.60	$25.00	$24.50	$24.61	$24.61	163,714
2020-11-25	$24.55	$24.80	$24.18	$24.63	$24.63	230,713
2020-11-24	$25.25	$25.25	$24.65	$24.77	$24.77	324,140
2020-11-23	$24.56	$25.17	$24.44	$24.81	$24.81	430,545
2020-11-20	$24.19	$24.40	$23.87	$24.25	$24.25	351,216
2020-11-19	$24.02	$24.59	$23.88	$24.30	$24.30	338,301
2020-11-18	$24.45	$24.74	$24.05	$24.18	$24.18	361,508
2020-11-17	$23.58	$24.42	$23.24	$24.33	$24.33	694,140
2020-11-16	$24.19	$24.27	$23.21	$24.17	$24.17	363,354
2020-11-13	$22.76	$23.95	$22.76	$23.53	$23.53	497,635
2020-11-12	$22.81	$23.09	$22.26	$22.51	$22.51	655,056
2020-11-11	$22.37	$22.99	$22.24	$22.97	$22.97	353,679
2020-11-10	$21.67	$22.95	$21.34	$22.42	$22.42	775,836
2020-11-09	$24.46	$25.66	$21.18	$21.22	$21.22	561,050
2020-11-06	$24.48	$24.48	$22.56	$22.58	$22.58	361,120
2020-11-05	$25.10	$25.68	$24.38	$24.48	$24.48	560,725
2020-11-04	$22.64	$24.92	$22.05	$24.82	$24.82	1,040,857
2020-11-03	$22.15	$22.87	$20.96	$21.97	$21.97	612,454
2020-11-02	$21.38	$22.69	$21.38	$22.62	$22.62	449,556
2020-10-30	$20.80	$21.25	$20.30	$21.03	$21.03	463,462
2020-10-29	$20.94	$21.50	$20.42	$20.87	$20.87	472,734
2020-10-28	$21.01	$21.78	$20.50	$21.03	$21.03	963,867
2020-10-27	$22.50	$22.70	$21.75	$21.89	$21.89	486,798
2020-10-26	$23.03	$23.28	$22.27	$22.50	$22.50	417,623
2020-10-23	$23.95	$24.11	$23.58	$23.71	$23.71	311,833
2020-10-22	$23.67	$23.92	$23.39	$23.77	$23.77	279,723
2020-10-21	$24.30	$24.41	$22.88	$23.51	$23.51	408,061
2020-10-20	$24.48	$25.11	$24.27	$24.33	$24.33	327,844
2020-10-19	$25.16	$25.32	$23.80	$24.05	$24.05	340,042
2020-10-16	$25.33	$25.56	$24.84	$24.96	$24.96	399,140
2020-10-15	$24.50	$25.52	$24.37	$25.29	$25.29	460,262
2020-10-14	$25.85	$26.14	$24.83	$24.99	$24.99	465,918
2020-10-13	$25.61	$25.74	$24.93	$25.34	$25.34	269,487
2020-10-12	$26.32	$26.50	$25.66	$25.92	$25.92	207,976
2020-10-09	$26.95	$27.17	$25.76	$25.87	$25.87	523,987
2020-10-08	$26.75	$27.15	$26.12	$26.74	$26.74	538,859
2020-10-07	$26.19	$26.84	$25.66	$26.25	$26.25	708,192
2020-10-06	$26.23	$26.78	$25.31	$25.46	$25.46	761,822
2020-10-05	$25.00	$27.32	$24.82	$26.18	$26.18	1,254,313
2020-10-02	$22.26	$23.65	$22.26	$23.42	$23.42	403,580
2020-10-01	$22.78	$23.18	$22.49	$23.12	$23.12	328,972
2020-09-30	$22.17	$23.12	$22.17	$22.60	$22.60	543,567
2020-09-29	$22.14	$22.42	$21.95	$22.28	$22.28	257,200
2020-09-28	$21.48	$22.61	$21.47	$22.30	$22.30	642,324
2020-09-25	$20.60	$21.42	$20.47	$21.17	$21.17	404,543
2020-09-24	$21.48	$21.59	$20.64	$20.77	$20.77	464,764
2020-09-23	$21.08	$21.90	$20.77	$21.62	$21.62	1,497,533
2020-09-22	$20.53	$20.95	$20.17	$20.92	$20.92	543,557
2020-09-21	$21.29	$21.52	$20.27	$20.51	$20.51	662,421
2020-09-18	$22.79	$22.85	$21.45	$22.02	$22.02	1,269,890
2020-09-17	$22.44	$23.05	$22.00	$22.44	$22.44	578,176
2020-09-16	$22.54	$23.20	$22.25	$23.08	$23.08	468,121
2020-09-15	$22.02	$22.75	$21.99	$22.36	$22.36	557,599
2020-09-14	$20.98	$21.96	$20.70	$21.89	$21.89	435,328
2020-09-11	$20.79	$20.89	$20.40	$20.69	$20.69	315,698
2020-09-10	$20.98	$21.25	$20.60	$20.63	$20.63	490,938
2020-09-09	$20.64	$20.92	$20.29	$20.77	$20.77	423,994
2020-09-08	$20.01	$20.67	$19.60	$20.30	$20.30	478,454
2020-09-04	$21.22	$21.32	$20.07	$20.47	$20.47	283,962
2020-09-03	$21.87	$21.87	$20.51	$20.71	$20.71	608,580
2020-09-02	$22.00	$22.07	$20.86	$21.89	$21.89	478,122
2020-09-01	$20.97	$22.06	$20.94	$21.91	$21.91	564,230
2020-08-31	$21.28	$21.49	$20.97	$21.05	$21.05	619,709
2020-08-28	$21.41	$21.67	$21.27	$21.49	$21.49	429,870
2020-08-27	$21.66	$21.82	$20.97	$21.11	$21.11	338,532
2020-08-26	$21.32	$21.66	$21.20	$21.43	$21.43	317,141
2020-08-25	$22.09	$22.09	$20.96	$21.47	$21.47	320,365
2020-08-24	$21.99	$22.21	$21.62	$21.87	$21.87	386,043
2020-08-21	$21.42	$21.77	$21.19	$21.63	$21.63	578,420
2020-08-20	$21.92	$22.14	$21.49	$21.67	$21.67	576,083
2020-08-19	$22.70	$22.88	$22.22	$22.26	$22.26	438,163
2020-08-18	$23.34	$23.43	$22.70	$22.76	$22.76	336,034
2020-08-17	$23.20	$23.45	$22.97	$23.18	$23.18	485,064
2020-08-14	$23.07	$23.34	$22.95	$23.20	$23.20	427,907
2020-08-13	$23.44	$23.73	$23.15	$23.38	$23.38	526,452
2020-08-12	$23.25	$23.77	$23.02	$23.62	$23.62	349,743
2020-08-11	$25.04	$25.38	$22.50	$22.65	$22.65	1,134,388
2020-08-10	$23.77	$25.17	$23.77	$24.54	$24.54	935,300
2020-08-07	$22.67	$23.80	$22.67	$23.80	$23.80	544,008
2020-08-06	$22.93	$23.24	$22.14	$22.67	$22.67	715,738
2020-08-05	$21.90	$23.26	$21.48	$23.25	$23.25	1,590,222
2020-08-04	$21.99	$21.99	$20.56	$20.91	$20.91	1,135,476
2020-08-03	$19.79	$20.66	$19.71	$20.34	$20.34	790,698
2020-07-31	$20.10	$20.22	$19.49	$19.60	$19.60	961,969
2020-07-30	$19.38	$20.41	$18.98	$20.00	$20.00	1,164,972
2020-07-29	$18.93	$19.97	$18.93	$19.97	$19.97	481,515
2020-07-28	$19.01	$19.35	$18.79	$18.86	$18.86	688,200
2020-07-27	$18.51	$19.34	$18.42	$19.29	$19.29	740,852
2020-07-24	$18.97	$18.97	$18.56	$18.58	$18.58	248,389
2020-07-23	$18.84	$19.25	$18.60	$18.96	$18.96	672,664
2020-07-22	$18.12	$19.23	$18.12	$19.01	$19.01	621,193
2020-07-21	$17.83	$18.44	$17.77	$18.14	$18.14	378,987
2020-07-20	$18.73	$18.87	$18.06	$18.22	$18.22	331,669
2020-07-17	$18.40	$18.97	$18.31	$18.93	$18.93	1,886,100
2020-07-16	$17.90	$18.60	$17.52	$18.41	$18.41	469,700
2020-07-15	$17.69	$18.05	$17.11	$17.95	$17.95	400,000
2020-07-14	$15.94	$17.00	$15.61	$16.97	$16.97	400,500
2020-07-13	$16.91	$16.94	$15.89	$15.91	$15.91	542,600
2020-07-10	$16.63	$16.63	$16.14	$16.56	$16.56	496,600
2020-07-09	$16.77	$16.77	$16.10	$16.41	$16.41	1,026,600
2020-07-08	$15.48	$16.67	$15.35	$16.66	$16.66	1,234,200
2020-07-07	$15.37	$15.56	$15.10	$15.36	$15.36	420,900
2020-07-06	$15.72	$15.95	$15.40	$15.65	$15.65	502,300
2020-07-02	$15.91	$16.27	$15.08	$15.12	$15.12	443,100
2020-07-01	$16.19	$16.39	$15.24	$15.30	$15.30	466,600
2020-06-30	$15.72	$16.35	$15.44	$16.11	$16.11	408,000
2020-06-29	$15.40	$16.02	$14.93	$15.84	$15.84	604,000
2020-06-26	$14.48	$15.24	$14.15	$15.09	$15.09	1,977,564
2020-06-25	$14.47	$14.64	$14.01	$14.50	$14.50	682,976
2020-06-24	$15.57	$15.67	$14.53	$14.69	$14.69	458,821
2020-06-23	$16.18	$16.33	$15.84	$15.95	$15.95	463,924
2020-06-22	$15.62	$15.76	$15.20	$15.71	$15.71	450,774
2020-06-19	$16.74	$16.93	$15.58	$15.87	$15.87	805,336
2020-06-18	$16.92	$17.13	$16.34	$16.41	$16.41	351,423
2020-06-17	$16.98	$17.29	$16.34	$16.37	$16.37	437,422
2020-06-16	$17.28	$17.31	$16.58	$17.05	$17.05	712,606
2020-06-15	$14.31	$16.24	$14.31	$16.13	$16.13	1,002,834
2020-06-12	$16.15	$16.37	$14.57	$15.25	$15.25	594,031
2020-06-11	$15.49	$16.03	$14.85	$15.01	$15.01	516,263
2020-06-10	$17.72	$17.80	$16.77	$16.82	$16.82	527,985
2020-06-09	$18.47	$18.60	$17.81	$17.97	$17.97	443,717
2020-06-08	$19.02	$19.44	$18.74	$19.07	$19.07	603,739
2020-06-05	$18.10	$19.29	$18.10	$18.40	$18.40	908,479
2020-06-04	$16.30	$17.04	$15.84	$16.99	$16.99	983,614
2020-06-03	$15.58	$16.71	$15.52	$16.56	$16.56	935,594
2020-06-02	$15.03	$15.39	$14.89	$15.19	$15.19	658,761
2020-06-01	$13.93	$14.80	$13.76	$14.60	$14.60	882,429
2020-05-29	$14.19	$14.24	$13.33	$13.63	$13.63	1,191,247
2020-05-28	$15.11	$15.31	$14.51	$14.54	$14.54	951,375
2020-05-27	$15.37	$15.52	$15.03	$15.52	$15.52	951,290
2020-05-26	$15.02	$15.29	$14.62	$14.65	$14.65	1,074,412
2020-05-22	$14.69	$14.69	$13.77	$14.11	$14.11	479,704
2020-05-21	$14.62	$14.85	$14.47	$14.50	$14.50	677,672
2020-05-20	$14.63	$15.29	$14.42	$14.67	$14.67	926,453
2020-05-19	$13.97	$14.53	$13.61	$14.18	$14.18	924,345
2020-05-18	$13.25	$14.40	$13.15	$14.09	$14.09	1,539,651
2020-05-15	$11.75	$12.43	$11.50	$12.38	$12.38	1,474,248
2020-05-14	$11.26	$11.93	$10.85	$11.82	$11.82	1,042,308
2020-05-13	$12.17	$12.17	$11.64	$11.81	$11.81	1,187,744
2020-05-12	$12.51	$12.63	$12.26	$12.26	$12.26	998,008
2020-05-11	$12.59	$12.61	$11.91	$12.47	$12.47	650,536
2020-05-08	$13.27	$13.43	$12.54	$12.98	$12.98	1,066,462
2020-05-07	$11.62	$12.92	$11.56	$12.34	$12.34	719,800
2020-05-06	$12.38	$12.38	$11.09	$11.41	$11.41	942,954
2020-05-05	$13.14	$13.65	$11.40	$11.94	$11.94	1,037,341
2020-05-04	$11.73	$12.23	$11.48	$12.21	$12.21	487,600
2020-05-01	$12.26	$12.50	$11.62	$12.23	$12.23	583,560
2020-04-30	$13.10	$13.21	$12.61	$12.70	$12.70	589,108
2020-04-29	$12.76	$14.10	$12.62	$13.74	$13.74	1,291,028
2020-04-28	$11.53	$12.69	$11.46	$11.99	$11.99	1,139,913
2020-04-27	$10.17	$10.97	$10.08	$10.81	$10.81	1,211,281
2020-04-24	$9.41	$9.83	$9.02	$9.74	$9.74	1,405,385
2020-04-23	$8.91	$9.65	$8.86	$9.39	$9.39	775,241
2020-04-22	$9.12	$9.14	$8.62	$8.77	$8.77	546,627
2020-04-21	$8.80	$9.02	$8.57	$8.77	$8.77	550,933
2020-04-20	$9.27	$9.63	$8.96	$9.13	$9.13	768,667
2020-04-17	$9.38	$10.05	$9.33	$9.58	$9.58	831,481
2020-04-16	$9.36	$9.36	$8.62	$8.78	$8.78	822,578
2020-04-15	$10.45	$10.45	$9.53	$9.64	$9.64	841,876
2020-04-14	$11.46	$11.71	$10.72	$11.01	$11.01	636,503
2020-04-13	$11.42	$11.42	$10.47	$11.03	$11.03	485,254
2020-04-09	$11.38	$12.36	$11.16	$11.53	$11.53	1,684,070
2020-04-08	$9.78	$11.00	$9.76	$10.83	$10.83	767,425
2020-04-07	$9.70	$10.28	$9.22	$9.58	$9.58	1,035,995
2020-04-06	$7.99	$9.28	$7.86	$9.21	$9.21	950,638
2020-04-03	$8.27	$8.42	$7.06	$7.57	$7.57	1,294,413
2020-04-02	$8.49	$8.89	$8.19	$8.80	$8.80	765,549
2020-04-01	$9.20	$9.71	$8.23	$8.53	$8.53	867,729
2020-03-31	$10.24	$10.67	$9.56	$9.73	$9.73	945,928
2020-03-30	$9.81	$10.71	$9.77	$10.40	$10.40	509,572
2020-03-27	$11.75	$11.99	$9.71	$9.76	$9.76	840,282
2020-03-26	$11.55	$12.82	$11.52	$12.44	$12.44	1,003,801
2020-03-25	$10.20	$11.65	$9.93	$11.21	$11.21	587,020
2020-03-24	$8.38	$10.28	$8.38	$10.09	$10.09	676,526
2020-03-23	$8.47	$8.78	$7.61	$7.88	$7.88	1,060,117
2020-03-20	$8.63	$8.83	$8.00	$8.49	$8.49	1,946,724
2020-03-19	$7.20	$8.37	$7.00	$8.36	$8.36	1,040,237
2020-03-18	$7.52	$7.54	$6.06	$7.31	$7.31	1,625,172
2020-03-17	$9.59	$9.87	$7.66	$8.20	$8.20	2,140,778
2020-03-16	$9.75	$10.32	$9.27	$9.55	$9.55	1,294,906
2020-03-13	$12.88	$12.91	$11.63	$12.91	$12.91	1,096,423
2020-03-12	$13.20	$13.75	$12.10	$12.23	$12.23	842,262
2020-03-11	$16.17	$16.37	$14.35	$14.62	$14.62	743,673
2020-03-10	$16.23	$17.01	$15.58	$16.86	$16.86	880,717
2020-03-09	$16.35	$16.89	$15.21	$15.73	$15.73	954,609
2020-03-06	$17.42	$18.03	$17.31	$17.88	$17.88	783,886
2020-03-05	$18.89	$19.00	$18.02	$18.27	$18.27	903,585
2020-03-04	$18.77	$19.70	$18.57	$19.64	$19.64	1,075,703
2020-03-03	$19.12	$19.62	$18.18	$18.50	$18.50	944,849
2020-03-02	$18.81	$19.42	$18.39	$19.18	$19.18	1,435,019
2020-02-28	$18.49	$19.05	$18.17	$18.80	$18.80	891,934
2020-02-27	$19.62	$19.91	$19.14	$19.16	$19.16	921,410
2020-02-26	$20.73	$20.89	$19.75	$20.08	$20.08	1,376,340
2020-02-25	$21.17	$21.41	$20.62	$20.77	$20.77	723,370
2020-02-24	$21.10	$21.59	$20.93	$21.09	$21.09	1,292,126
2020-02-21	$21.67	$22.07	$21.43	$21.92	$21.92	732,411
2020-02-20	$22.06	$22.32	$21.49	$21.71	$21.71	1,858,738
2020-02-19	$22.49	$23.04	$22.00	$22.19	$22.19	2,046,499
2020-02-18	$24.00	$24.00	$21.90	$22.30	$22.30	2,994,948
2020-02-14	$24.94	$25.30	$24.81	$25.26	$25.26	1,218,938
2020-02-13	$25.21	$25.59	$24.94	$25.00	$25.00	668,373
2020-02-12	$24.67	$25.34	$24.58	$25.30	$25.30	1,168,130
2020-02-11	$24.22	$24.56	$23.94	$24.54	$24.54	1,389,323
2020-02-10	$23.95	$24.26	$23.77	$24.02	$24.02	559,629
2020-02-07	$24.38	$24.55	$23.75	$24.06	$24.06	477,779
2020-02-06	$24.69	$24.96	$24.46	$24.49	$24.49	596,084
2020-02-05	$24.55	$24.73	$24.24	$24.49	$24.49	876,187
2020-02-04	$24.14	$24.18	$23.66	$23.97	$23.97	457,637
2020-02-03	$24.06	$24.29	$23.74	$23.76	$23.76	420,367
2020-01-31	$24.25	$24.32	$23.64	$23.88	$23.88	548,564
2020-01-30	$24.34	$24.80	$23.95	$24.40	$24.40	428,053
2020-01-29	$25.47	$25.90	$24.59	$24.63	$24.63	611,274
2020-01-28	$25.56	$25.68	$24.10	$25.33	$25.33	1,264,690
2020-01-27	$25.98	$26.44	$25.92	$26.11	$26.11	391,366
2020-01-24	$26.54	$26.75	$26.21	$26.53	$26.53	638,750
2020-01-23	$26.81	$27.00	$26.29	$26.54	$26.54	540,888
2020-01-22	$25.58	$26.75	$25.51	$26.63	$26.63	975,240
2020-01-21	$25.25	$26.23	$25.12	$25.49	$25.49	997,456
2020-01-17	$25.04	$25.15	$24.58	$24.83	$24.83	1,385,870
2020-01-16	$24.75	$25.04	$24.52	$24.79	$24.79	651,537
2020-01-15	$24.60	$24.82	$24.42	$24.54	$24.54	499,187
2020-01-14	$25.04	$25.17	$24.66	$24.66	$24.66	718,962
2020-01-13	$25.07	$25.12	$24.48	$24.87	$24.87	522,270
2020-01-10	$25.26	$25.56	$25.10	$25.13	$25.13	717,587
2020-01-09	$24.77	$25.49	$24.77	$25.35	$25.35	897,500
2020-01-08	$24.40	$24.96	$24.40	$24.68	$24.68	481,708
2020-01-07	$24.64	$24.92	$24.29	$24.52	$24.52	382,984
2020-01-06	$24.00	$25.00	$23.68	$24.78	$24.78	1,639,287
2020-01-03	$23.37	$23.48	$22.94	$23.12	$23.12	441,369
2020-01-02	$23.55	$23.62	$23.32	$23.56	$23.56	419,278
2019-12-31	$23.27	$23.67	$23.27	$23.41	$23.41	309,740
2019-12-30	$23.31	$23.44	$22.95	$23.25	$23.25	260,780
2019-12-27	$23.64	$23.76	$23.31	$23.32	$23.32	305,881
2019-12-26	$23.63	$23.72	$23.39	$23.53	$23.53	276,188
2019-12-24	$23.61	$23.73	$23.37	$23.71	$23.71	142,816
2019-12-23	$23.65	$23.73	$23.48	$23.66	$23.66	470,576
2019-12-20	$23.97	$24.15	$23.45	$23.63	$23.63	819,853
2019-12-19	$24.21	$24.24	$23.19	$23.86	$23.86	633,996
2019-12-18	$24.45	$24.57	$24.14	$24.36	$24.36	981,394
2019-12-17	$24.14	$24.14	$23.77	$24.14	$24.14	601,709
2019-12-16	$23.82	$24.21	$23.81	$23.98	$23.98	858,958
2019-12-13	$23.69	$23.88	$23.35	$23.71	$23.71	384,593
2019-12-12	$23.41	$23.86	$23.31	$23.69	$23.69	369,871
2019-12-11	$23.09	$23.57	$22.97	$23.51	$23.51	269,196
2019-12-10	$23.20	$23.24	$22.97	$23.08	$23.08	463,258
2019-12-09	$23.16	$23.50	$23.09	$23.19	$23.19	686,196
2019-12-06	$23.26	$23.62	$22.78	$23.02	$23.02	551,506
2019-12-05	$22.64	$23.15	$22.50	$23.11	$23.11	1,107,297
2019-12-04	$22.55	$22.96	$22.32	$22.63	$22.63	875,183
2019-12-03	$21.94	$22.45	$21.77	$22.39	$22.39	460,622
2019-12-02	$22.67	$22.80	$22.07	$22.20	$22.20	368,879
2019-11-29	$23.05	$23.05	$22.73	$22.75	$22.75	191,879
2019-11-27	$22.98	$23.39	$22.88	$23.01	$23.01	417,944
2019-11-26	$22.69	$23.28	$22.53	$22.98	$22.98	860,783
2019-11-25	$20.49	$21.98	$20.49	$21.97	$21.97	970,353
2019-11-22	$20.82	$20.89	$20.19	$20.42	$20.42	578,009
2019-11-21	$20.99	$20.99	$20.51	$20.60	$20.60	245,034
2019-11-20	$21.24	$21.38	$20.68	$20.90	$20.90	717,676
2019-11-19	$21.56	$21.73	$21.25	$21.35	$21.35	603,652
2019-11-18	$21.30	$21.61	$21.01	$21.57	$21.57	802,458
2019-11-15	$21.63	$21.82	$21.32	$21.35	$21.35	559,801
2019-11-14	$21.47	$21.99	$21.47	$21.47	$21.47	848,690
2019-11-13	$21.68	$22.08	$21.50	$21.51	$21.51	2,884,077
2019-11-12	$21.27	$22.01	$21.07	$21.95	$21.95	585,036
2019-11-11	$20.71	$21.17	$20.52	$21.10	$21.10	723,814
2019-11-08	$20.16	$20.79	$19.87	$20.77	$20.77	669,920
2019-11-07	$19.66	$20.26	$19.36	$20.20	$20.20	662,583
2019-11-06	$17.29	$19.53	$16.94	$19.46	$19.46	780,059
2019-11-05	$18.86	$19.06	$18.48	$18.55	$18.55	655,986
2019-11-04	$18.14	$18.90	$18.03	$18.77	$18.77	503,013
2019-11-01	$17.24	$17.99	$17.24	$17.95	$17.95	995,749
2019-10-31	$17.03	$17.19	$16.75	$17.09	$17.09	320,333
2019-10-30	$17.03	$17.22	$16.89	$17.13	$17.13	310,473
2019-10-29	$17.17	$17.43	$17.09	$17.10	$17.10	485,854
2019-10-28	$17.52	$17.56	$17.28	$17.30	$17.30	290,589
2019-10-25	$17.27	$17.57	$17.27	$17.43	$17.43	467,720
2019-10-24	$17.46	$17.49	$17.07	$17.27	$17.27	389,380
2019-10-23	$17.49	$17.51	$17.06	$17.42	$17.42	216,153
2019-10-22	$17.57	$17.69	$17.26	$17.48	$17.48	766,308
2019-10-21	$17.84	$18.15	$17.35	$17.49	$17.49	441,990
2019-10-18	$17.14	$17.56	$17.12	$17.47	$17.47	1,057,334
2019-10-17	$17.31	$17.49	$17.14	$17.26	$17.26	316,399
2019-10-16	$17.23	$17.50	$17.13	$17.19	$17.19	349,676
2019-10-15	$16.25	$17.31	$16.25	$17.18	$17.18	658,269
2019-10-14	$15.90	$16.69	$15.33	$16.25	$16.25	758,170
2019-10-11	$18.07	$18.78	$15.92	$16.11	$16.11	1,220,972
2019-10-10	$18.69	$18.80	$18.42	$18.57	$18.57	203,346
2019-10-09	$18.62	$18.73	$18.38	$18.60	$18.60	234,162
2019-10-08	$18.62	$18.86	$18.42	$18.55	$18.55	180,900
2019-10-07	$19.12	$19.20	$18.79	$18.87	$18.87	346,802
2019-10-04	$18.92	$19.19	$18.64	$19.18	$19.18	194,463
2019-10-03	$18.70	$18.89	$18.15	$18.87	$18.87	303,842
2019-10-02	$18.78	$18.93	$18.55	$18.83	$18.83	221,443
2019-10-01	$19.49	$19.53	$18.88	$19.05	$19.05	318,170
2019-09-30	$19.30	$19.61	$19.28	$19.29	$19.29	372,887
2019-09-27	$19.31	$19.59	$19.09	$19.31	$19.31	191,310
2019-09-26	$19.13	$19.37	$18.96	$19.29	$19.29	334,508
2019-09-25	$18.71	$19.29	$18.71	$19.13	$19.13	258,056
2019-09-24	$18.89	$19.19	$18.57	$18.77	$18.77	297,110
2019-09-23	$18.89	$19.13	$18.84	$18.90	$18.90	328,399
2019-09-20	$19.46	$19.52	$19.00	$19.16	$19.16	357,447
2019-09-19	$19.44	$19.86	$19.30	$19.43	$19.43	304,888
2019-09-18	$19.11	$19.58	$18.75	$19.37	$19.37	550,187
2019-09-17	$19.12	$19.21	$18.77	$19.16	$19.16	240,177
2019-09-16	$19.26	$19.64	$19.17	$19.22	$19.22	228,043
2019-09-13	$19.73	$19.80	$19.17	$19.37	$19.37	189,583
2019-09-12	$19.64	$19.86	$19.26	$19.61	$19.61	290,105
2019-09-11	$18.95	$19.83	$18.78	$19.68	$19.68	472,876
2019-09-10	$18.14	$19.07	$18.05	$19.06	$19.06	344,567
2019-09-09	$16.98	$18.01	$16.91	$17.99	$17.99	960,854
2019-09-06	$17.11	$17.19	$16.91	$16.95	$16.95	174,642
2019-09-05	$17.05	$17.35	$16.91	$17.00	$17.00	471,348
2019-09-04	$16.66	$16.84	$16.59	$16.73	$16.73	200,607
2019-09-03	$17.05	$17.13	$16.32	$16.44	$16.44	364,198
2019-08-30	$17.22	$17.40	$17.11	$17.26	$17.26	327,265
2019-08-29	$16.86	$17.10	$16.76	$17.10	$17.10	275,203
2019-08-28	$16.43	$16.92	$16.33	$16.61	$16.61	337,268
2019-08-27	$16.83	$16.83	$16.50	$16.51	$16.51	412,126
2019-08-26	$16.66	$16.78	$16.44	$16.68	$16.68	186,072
2019-08-23	$17.13	$17.15	$16.44	$16.52	$16.52	279,149
2019-08-22	$17.54	$17.61	$17.13	$17.30	$17.30	251,337
2019-08-21	$17.53	$17.63	$17.11	$17.43	$17.43	284,800
2019-08-20	$17.61	$17.67	$17.30	$17.37	$17.37	359,500
2019-08-19	$17.75	$17.84	$17.50	$17.58	$17.58	507,660
2019-08-16	$17.07	$17.54	$16.94	$17.46	$17.46	316,051
2019-08-15	$17.43	$17.43	$16.93	$16.97	$16.97	410,630
2019-08-14	$17.54	$17.67	$17.31	$17.40	$17.40	556,344
2019-08-13	$18.08	$18.47	$17.88	$17.93	$17.93	342,304
2019-08-12	$18.03	$18.13	$17.74	$18.06	$18.06	399,417
2019-08-09	$18.23	$18.46	$18.03	$18.27	$18.27	511,465
2019-08-08	$18.23	$18.80	$17.73	$18.25	$18.25	519,038
2019-08-07	$18.41	$18.60	$17.22	$18.21	$18.21	1,414,766
2019-08-06	$20.27	$20.49	$19.69	$19.96	$19.96	611,057
2019-08-05	$20.47	$20.73	$19.95	$20.21	$20.21	320,135
2019-08-02	$20.79	$21.07	$20.46	$21.02	$21.02	263,478
2019-08-01	$21.96	$22.21	$20.93	$20.98	$20.98	312,427
2019-07-31	$21.89	$22.27	$21.54	$21.91	$21.91	514,674
2019-07-30	$20.84	$21.85	$20.59	$21.80	$21.80	335,854
2019-07-29	$22.03	$22.03	$20.84	$21.02	$21.02	267,587
2019-07-26	$21.91	$22.07	$21.67	$22.01	$22.01	226,799
2019-07-25	$21.57	$21.91	$21.51	$21.85	$21.85	264,308
2019-07-24	$20.50	$21.61	$20.50	$21.50	$21.50	210,664
2019-07-23	$20.31	$20.71	$20.30	$20.71	$20.71	199,453
2019-07-22	$20.52	$20.68	$20.01	$20.08	$20.08	269,900
2019-07-19	$20.89	$20.98	$20.57	$20.58	$20.58	250,260
2019-07-18	$21.00	$21.06	$20.67	$20.88	$20.88	203,435
2019-07-17	$21.38	$21.38	$20.97	$21.05	$21.05	345,279
2019-07-16	$21.40	$21.61	$21.25	$21.44	$21.44	263,203
2019-07-15	$21.40	$21.40	$20.89	$21.36	$21.36	199,384
2019-07-12	$21.18	$21.51	$21.15	$21.32	$21.32	418,145
2019-07-11	$21.40	$21.40	$20.96	$21.11	$21.11	389,353
2019-07-10	$21.65	$21.68	$21.07	$21.41	$21.41	278,504
2019-07-09	$21.34	$21.50	$21.21	$21.45	$21.45	376,505
2019-07-08	$21.41	$21.60	$21.28	$21.47	$21.47	197,840
2019-07-05	$21.22	$21.70	$21.22	$21.52	$21.52	362,609
2019-07-03	$21.43	$21.56	$21.16	$21.38	$21.38	94,140
2019-07-02	$21.25	$21.32	$20.75	$21.23	$21.23	383,861
2019-07-01	$21.59	$21.89	$21.16	$21.28	$21.28	539,628
2019-06-28	$20.99	$21.50	$20.99	$21.23	$21.23	906,413
2019-06-27	$20.74	$21.40	$20.70	$20.92	$20.92	628,900
2019-06-26	$20.62	$20.84	$20.47	$20.60	$20.60	493,111
2019-06-25	$20.58	$20.81	$20.30	$20.62	$20.62	359,614
2019-06-24	$20.57	$20.96	$20.42	$20.49	$20.49	257,204
2019-06-21	$20.95	$21.21	$20.44	$20.51	$20.51	656,021
2019-06-20	$21.13	$21.39	$20.81	$21.19	$21.19	488,266
2019-06-19	$21.29	$21.29	$20.63	$20.79	$20.79	212,228
2019-06-18	$20.97	$21.70	$20.97	$21.34	$21.34	300,972
2019-06-17	$20.88	$20.88	$20.28	$20.64	$20.64	199,791
2019-06-14	$20.92	$21.02	$20.74	$20.79	$20.79	179,055
2019-06-13	$20.51	$20.99	$20.47	$20.97	$20.97	213,459
2019-06-12	$20.30	$20.44	$20.09	$20.29	$20.29	165,583
2019-06-11	$20.80	$20.81	$20.08	$20.22	$20.22	255,682
2019-06-10	$20.45	$20.75	$20.29	$20.60	$20.60	265,159
2019-06-07	$20.02	$20.44	$19.98	$20.34	$20.34	279,021
2019-06-06	$20.25	$20.28	$19.62	$19.90	$19.90	234,463
2019-06-05	$20.69	$20.80	$20.11	$20.22	$20.22	268,526
2019-06-04	$19.48	$20.68	$19.48	$20.64	$20.64	348,627
2019-06-03	$18.86	$19.33	$18.86	$19.22	$19.22	340,135
2019-05-31	$18.75	$19.11	$18.51	$18.89	$18.89	367,834
2019-05-30	$19.42	$19.83	$18.98	$19.10	$19.10	260,667
2019-05-29	$19.21	$19.58	$19.13	$19.40	$19.40	354,045
2019-05-28	$19.96	$20.04	$19.31	$19.32	$19.32	360,267
2019-05-24	$19.85	$20.25	$19.84	$19.93	$19.93	324,128
2019-05-23	$20.14	$20.35	$19.69	$19.79	$19.79	331,998
2019-05-22	$20.69	$20.92	$20.36	$20.41	$20.41	192,836
2019-05-21	$20.20	$20.81	$20.17	$20.81	$20.81	258,461
2019-05-20	$20.01	$20.29	$19.93	$20.05	$20.05	297,609
2019-05-17	$20.56	$20.67	$20.04	$20.07	$20.07	306,832
2019-05-16	$20.94	$21.05	$20.65	$20.84	$20.84	264,831
2019-05-15	$20.44	$21.02	$20.28	$20.94	$20.94	245,877
2019-05-14	$20.11	$20.63	$20.02	$20.60	$20.60	345,151
2019-05-13	$20.88	$20.93	$19.84	$20.04	$20.04	304,694
2019-05-10	$20.78	$21.35	$20.49	$21.34	$21.34	324,847
2019-05-09	$20.59	$20.96	$20.56	$20.93	$20.93	291,887
2019-05-08	$21.06	$21.38	$20.65	$20.79	$20.79	470,759
2019-05-07	$20.73	$21.45	$20.19	$20.97	$20.97	617,908
2019-05-06	$21.27	$21.96	$21.18	$21.69	$21.69	510,816
2019-05-03	$21.23	$21.90	$21.20	$21.74	$21.74	505,003
2019-05-02	$20.31	$21.15	$20.31	$21.07	$21.07	474,639
2019-05-01	$19.88	$20.71	$19.87	$20.33	$20.33	326,809
2019-04-30	$19.95	$19.97	$19.56	$19.75	$19.75	329,553
2019-04-29	$19.81	$20.17	$19.72	$20.06	$20.06	167,976
2019-04-26	$19.54	$19.80	$19.36	$19.78	$19.78	200,268
2019-04-25	$20.02	$20.09	$19.36	$19.51	$19.51	202,951
2019-04-24	$20.10	$20.37	$19.96	$20.19	$20.19	291,479
2019-04-23	$19.99	$20.49	$19.95	$20.16	$20.16	427,890
2019-04-22	$20.33	$20.33	$19.68	$19.83	$19.83	242,708
2019-04-18	$20.47	$20.73	$20.15	$20.30	$20.30	446,849
2019-04-17	$20.08	$20.48	$20.02	$20.39	$20.39	407,051
2019-04-16	$19.89	$20.01	$19.66	$20.00	$20.00	270,782
2019-04-15	$19.74	$19.83	$19.58	$19.78	$19.78	273,554
2019-04-12	$19.55	$19.81	$19.50	$19.78	$19.78	190,038
2019-04-11	$19.28	$19.51	$19.22	$19.38	$19.38	158,093
2019-04-10	$18.91	$19.30	$18.83	$19.28	$19.28	220,413
2019-04-09	$19.28	$19.31	$18.87	$18.89	$18.89	381,404
2019-04-08	$19.29	$19.62	$19.20	$19.42	$19.42	303,283
2019-04-05	$19.20	$19.50	$19.10	$19.46	$19.46	396,588
2019-04-04	$18.39	$19.33	$18.39	$19.17	$19.17	483,966
2019-04-03	$18.20	$18.60	$18.02	$18.36	$18.36	250,156
2019-04-02	$18.26	$18.26	$17.92	$18.05	$18.05	226,998
2019-04-01	$17.84	$18.19	$17.72	$18.14	$18.14	254,760
2019-03-29	$17.47	$17.89	$17.38	$17.66	$17.66	772,917
2019-03-28	$17.39	$17.62	$17.08	$17.30	$17.30	483,275
2019-03-27	$17.48	$17.72	$17.21	$17.28	$17.28	292,130
2019-03-26	$17.22	$17.62	$17.05	$17.46	$17.46	518,274
2019-03-25	$17.05	$17.33	$16.94	$17.10	$17.10	697,103
2019-03-22	$18.12	$18.27	$17.06	$17.07	$17.07	475,786
2019-03-21	$18.07	$18.53	$18.07	$18.24	$18.24	481,643
2019-03-20	$18.50	$18.59	$17.86	$18.20	$18.20	269,040
2019-03-19	$19.24	$19.35	$18.53	$18.57	$18.57	303,400
2019-03-18	$18.81	$19.19	$18.81	$19.18	$19.18	404,696
2019-03-15	$18.85	$19.20	$18.63	$18.75	$18.75	839,598
2019-03-14	$18.91	$19.04	$18.54	$18.64	$18.64	341,128
2019-03-13	$19.36	$19.44	$18.94	$18.98	$18.98	288,715
2019-03-12	$19.20	$19.49	$19.01	$19.32	$19.32	381,408
2019-03-11	$19.17	$19.40	$19.07	$19.15	$19.15	449,678
2019-03-08	$19.06	$19.34	$19.05	$19.22	$19.22	372,245
2019-03-07	$19.61	$19.72	$19.10	$19.15	$19.15	1,341,059
2019-03-06	$20.15	$20.38	$19.78	$19.78	$19.78	794,377
2019-03-05	$20.25	$20.33	$19.79	$20.06	$20.06	525,514
2019-03-04	$20.05	$20.42	$19.93	$20.27	$20.27	661,626
2019-03-01	$20.48	$20.78	$19.91	$19.96	$19.96	666,135
2019-02-28	$20.35	$20.42	$19.87	$20.21	$20.21	801,958
2019-02-27	$20.04	$20.38	$19.73	$20.30	$20.30	2,573,930
2019-02-26	$20.76	$20.97	$19.99	$20.10	$20.10	1,666,331
2019-02-25	$21.23	$21.71	$20.93	$20.96	$20.96	927,064
2019-02-22	$21.57	$21.87	$21.15	$21.16	$21.16	1,236,192
2019-02-21	$21.37	$21.90	$21.24	$21.56	$21.56	1,018,673
2019-02-20	$21.64	$21.64	$20.56	$21.47	$21.47	1,427,819
2019-02-19	$19.81	$22.24	$19.38	$21.51	$21.51	2,735,256
2019-02-15	$18.33	$18.97	$18.26	$18.57	$18.57	1,284,492
2019-02-14	$18.06	$18.37	$17.93	$18.23	$18.23	432,700
2019-02-13	$18.31	$18.39	$17.73	$18.14	$18.14	601,663
2019-02-12	$17.61	$18.36	$17.61	$18.23	$18.23	1,065,085
2019-02-11	$17.06	$17.61	$16.96	$17.51	$17.51	1,069,299
2019-02-08	$16.81	$17.17	$16.65	$17.03	$17.03	680,829
2019-02-07	$17.23	$17.50	$16.73	$16.89	$16.89	421,550
2019-02-06	$17.50	$17.70	$17.05	$17.19	$17.19	555,531
2019-02-05	$17.63	$17.81	$17.31	$17.51	$17.51	437,228
2019-02-04	$17.50	$17.61	$17.28	$17.61	$17.61	468,182
2019-02-01	$17.81	$17.81	$17.24	$17.50	$17.50	706,830
2019-01-31	$16.96	$17.85	$16.92	$17.84	$17.84	578,005
2019-01-30	$17.25	$17.35	$16.60	$16.96	$16.96	459,401
2019-01-29	$16.94	$17.20	$16.65	$17.11	$17.11	390,924
2019-01-28	$16.70	$17.28	$16.70	$16.96	$16.96	494,246
2019-01-25	$16.82	$17.47	$16.80	$16.88	$16.88	339,561
2019-01-24	$15.98	$16.92	$15.92	$16.68	$16.68	1,747,614
2019-01-23	$16.20	$16.37	$15.74	$15.97	$15.97	1,843,981
2019-01-22	$16.62	$16.84	$15.99	$16.12	$16.12	1,010,896
2019-01-18	$16.82	$17.01	$16.58	$16.73	$16.73	926,527
2019-01-17	$16.25	$16.85	$16.25	$16.75	$16.75	274,591
2019-01-16	$16.50	$17.06	$16.34	$16.39	$16.39	433,326
2019-01-15	$16.74	$17.08	$16.25	$16.52	$16.52	495,369
2019-01-14	$16.35	$16.85	$16.27	$16.78	$16.78	431,962
2019-01-11	$15.94	$16.62	$15.76	$16.37	$16.37	1,609,878
2019-01-10	$16.47	$16.59	$16.19	$16.40	$16.40	543,912
2019-01-09	$16.52	$16.67	$16.17	$16.52	$16.52	702,272
2019-01-08	$16.21	$16.45	$15.98	$16.45	$16.45	1,029,557
2019-01-07	$15.49	$16.18	$15.21	$16.05	$16.05	1,303,907
2019-01-04	$14.97	$15.83	$14.83	$15.63	$15.63	1,013,655
2019-01-03	$14.63	$15.06	$14.43	$14.78	$14.78	522,995
2019-01-02	$14.03	$14.91	$13.89	$14.66	$14.66	946,424
2018-12-31	$14.50	$14.59	$13.62	$14.21	$14.21	634,822
2018-12-28	$14.22	$14.77	$14.18	$14.43	$14.43	519,119
2018-12-27	$14.05	$14.45	$13.78	$14.17	$14.17	578,695
2018-12-26	$13.58	$14.32	$13.28	$14.32	$14.32	1,024,632
2018-12-24	$13.89	$14.04	$13.41	$13.47	$13.47	307,709
2018-12-21	$14.16	$14.38	$13.88	$14.02	$14.02	915,514
2018-12-20	$14.33	$14.54	$13.97	$14.12	$14.12	791,461
2018-12-19	$14.32	$15.24	$14.22	$14.41	$14.41	1,171,808
2018-12-18	$14.33	$14.47	$14.20	$14.31	$14.31	1,070,310
2018-12-17	$14.17	$14.40	$14.00	$14.17	$14.17	1,360,722
2018-12-14	$14.60	$14.85	$14.20	$14.27	$14.27	808,653
2018-12-13	$15.32	$15.45	$14.67	$14.72	$14.72	667,320
2018-12-12	$15.56	$15.76	$15.29	$15.30	$15.30	782,153
2018-12-11	$15.74	$15.80	$15.12	$15.35	$15.35	1,088,383
2018-12-10	$16.49	$16.49	$15.34	$15.53	$15.53	864,342
2018-12-07	$17.45	$17.66	$16.84	$16.88	$16.88	525,730
2018-12-06	$17.75	$17.82	$17.22	$17.48	$17.48	703,582
2018-12-04	$18.96	$18.98	$18.00	$18.03	$18.03	996,165
2018-12-03	$19.45	$19.60	$18.83	$19.10	$19.10	733,668
2018-11-30	$19.07	$19.28	$18.85	$19.06	$19.06	578,052
2018-11-29	$18.97	$19.22	$18.81	$19.09	$19.09	300,546
2018-11-28	$18.37	$19.06	$17.80	$19.05	$19.05	468,995
2018-11-27	$17.92	$18.51	$17.91	$18.31	$18.31	437,616
2018-11-26	$18.22	$18.58	$17.77	$17.99	$17.99	677,712
2018-11-23	$17.97	$18.15	$17.78	$18.00	$18.00	278,216
2018-11-21	$17.85	$18.25	$17.61	$18.01	$18.01	499,540
2018-11-20	$17.51	$18.07	$17.37	$17.72	$17.72	453,634
2018-11-19	$17.89	$18.17	$17.75	$17.76	$17.76	587,678
2018-11-16	$17.84	$18.02	$17.69	$17.95	$17.95	601,983
2018-11-15	$17.51	$17.89	$17.14	$17.87	$17.87	531,329
2018-11-14	$18.30	$18.30	$17.51	$17.67	$17.67	891,173
2018-11-13	$18.06	$18.54	$17.65	$18.11	$18.11	673,505
2018-11-12	$17.83	$18.29	$17.45	$18.01	$18.01	1,146,757
2018-11-09	$17.83	$18.18	$17.52	$18.00	$18.00	1,129,351
2018-11-08	$16.94	$17.92	$16.77	$17.90	$17.90	2,032,933
2018-11-07	$16.96	$17.00	$15.91	$17.00	$17.00	2,070,121
2018-11-06	$16.99	$18.09	$16.98	$17.04	$17.04	824,078
2018-11-05	$17.03	$17.48	$16.78	$17.36	$17.36	849,453
2018-11-02	$17.17	$17.40	$16.89	$17.03	$17.03	944,339
2018-11-01	$16.41	$17.21	$16.34	$17.03	$17.03	1,144,636
2018-10-31	$16.38	$16.49	$15.91	$16.26	$16.26	614,937
2018-10-30	$15.16	$16.22	$15.04	$16.20	$16.20	729,044
2018-10-29	$15.69	$15.79	$15.10	$15.21	$15.21	816,300
2018-10-26	$15.99	$16.09	$15.40	$15.49	$15.49	804,331
2018-10-25	$15.93	$16.46	$15.93	$16.22	$16.22	676,209
2018-10-24	$16.43	$16.67	$15.75	$15.93	$15.93	1,077,015
2018-10-23	$16.50	$16.92	$16.33	$16.56	$16.56	916,153
2018-10-22	$16.97	$17.05	$16.40	$16.67	$16.67	1,284,646
2018-10-19	$17.08	$17.34	$16.72	$16.94	$16.94	798,298
2018-10-18	$17.15	$17.40	$16.80	$17.13	$17.13	1,753,737
2018-10-17	$17.08	$17.70	$16.94	$17.21	$17.21	2,315,432
2018-10-16	$17.18	$17.91	$16.49	$17.28	$17.28	6,915,188
2018-10-15	$21.09	$21.45	$20.90	$21.31	$21.31	851,966
2018-10-12	$21.76	$21.76	$20.62	$21.35	$21.35	1,545,451
2018-10-11	$22.37	$22.65	$21.41	$21.49	$21.49	1,053,952
2018-10-10	$22.81	$22.81	$21.55	$22.57	$22.57	1,556,490
2018-10-09	$23.87	$23.92	$22.90	$22.91	$22.91	684,180
2018-10-08	$22.78	$23.93	$21.66	$23.86	$23.86	950,783
2018-10-05	$24.28	$24.48	$23.81	$24.09	$24.09	483,338
2018-10-04	$24.56	$24.75	$24.04	$24.31	$24.31	622,554
2018-10-03	$24.23	$24.85	$24.18	$24.69	$24.69	628,503
2018-10-02	$24.58	$24.98	$23.95	$24.22	$24.22	698,425
2018-10-01	$24.78	$24.85	$23.65	$23.86	$23.86	658,349
2018-09-28	$24.86	$25.40	$24.53	$24.66	$24.66	944,138
2018-09-27	$24.80	$25.23	$24.60	$24.89	$24.89	1,492,904
2018-09-26	$25.02	$25.03	$24.37	$24.55	$24.55	474,047
2018-09-25	$25.34	$25.59	$24.89	$24.97	$24.97	455,945
2018-09-24	$25.47	$25.68	$25.13	$25.34	$25.34	379,731
2018-09-21	$26.09	$26.09	$24.86	$25.59	$25.59	866,303
2018-09-20	$26.51	$26.63	$25.74	$25.84	$25.84	402,373
2018-09-19	$26.29	$26.80	$26.24	$26.39	$26.39	579,937
2018-09-18	$26.25	$26.60	$25.94	$26.32	$26.32	448,613
2018-09-17	$26.25	$26.48	$26.13	$26.28	$26.28	620,644
2018-09-14	$25.75	$26.48	$25.65	$26.30	$26.30	594,982
2018-09-13	$25.84	$25.86	$25.51	$25.74	$25.74	535,421
2018-09-12	$25.88	$25.97	$25.58	$25.81	$25.81	334,472
2018-09-11	$25.47	$26.10	$25.14	$25.92	$25.92	510,913
2018-09-10	$24.89	$25.55	$24.89	$25.46	$25.46	421,504
2018-09-07	$24.67	$24.84	$24.42	$24.74	$24.74	322,317
2018-09-06	$24.69	$25.03	$24.55	$24.73	$24.73	269,874
2018-09-05	$24.17	$24.78	$24.17	$24.67	$24.67	313,419
2018-09-04	$24.30	$24.39	$23.84	$24.16	$24.16	439,670
2018-08-31	$24.63	$24.99	$24.24	$24.32	$24.32	295,076
2018-08-30	$25.17	$25.17	$24.75	$24.84	$24.84	279,798
2018-08-29	$25.41	$25.41	$25.09	$25.20	$25.20	440,667
2018-08-28	$24.96	$25.44	$24.89	$25.37	$25.37	342,372
2018-08-27	$24.71	$25.29	$24.61	$24.92	$24.92	770,593
2018-08-24	$25.08	$25.17	$24.55	$24.58	$24.58	887,523
2018-08-23	$25.76	$25.76	$24.94	$25.07	$25.07	561,294
2018-08-22	$26.60	$26.65	$25.71	$25.76	$25.76	711,985
2018-08-21	$25.99	$26.80	$25.99	$26.67	$26.67	1,024,959
2018-08-20	$26.26	$26.32	$25.74	$25.92	$25.92	891,478
2018-08-17	$26.60	$26.90	$26.11	$26.20	$26.20	1,036,265
2018-08-16	$26.22	$26.93	$25.98	$26.76	$26.76	1,247,292
2018-08-15	$25.47	$26.13	$25.40	$26.09	$26.09	675,425
2018-08-14	$24.70	$25.69	$24.58	$25.56	$25.56	730,013
2018-08-13	$24.57	$24.75	$23.90	$24.53	$24.53	950,514
2018-08-10	$25.17	$25.38	$24.52	$24.59	$24.59	1,085,103
2018-08-09	$23.70	$25.41	$23.70	$25.40	$25.40	1,401,605
2018-08-08	$24.65	$25.96	$23.44	$23.71	$23.71	2,760,094
2018-08-07	$26.32	$27.27	$25.70	$26.33	$26.33	1,248,902
2018-08-06	$26.86	$27.91	$26.86	$27.27	$27.27	900,247
2018-08-03	$27.23	$27.43	$25.75	$26.93	$26.93	1,510,971
2018-08-02	$26.22	$27.23	$25.77	$27.20	$27.20	1,021,564
2018-08-01	$27.44	$27.56	$26.27	$26.37	$26.37	680,690
2018-07-31	$27.53	$27.62	$27.23	$27.44	$27.44	1,293,317
2018-07-30	$27.52	$27.81	$27.19	$27.39	$27.39	1,376,740
2018-07-27	$27.76	$27.84	$27.23	$27.49	$27.49	541,618
2018-07-26	$27.78	$28.21	$27.62	$27.70	$27.70	678,128
2018-07-25	$28.52	$28.59	$27.27	$27.81	$27.81	431,565
2018-07-24	$29.47	$29.66	$28.50	$28.57	$28.57	420,235
2018-07-23	$29.82	$29.82	$29.31	$29.32	$29.32	265,778
2018-07-20	$29.98	$30.15	$29.66	$29.96	$29.96	438,416
2018-07-19	$29.85	$30.25	$29.71	$30.03	$30.03	501,999
2018-07-18	$29.30	$30.10	$29.20	$30.07	$30.07	897,498
2018-07-17	$28.69	$29.40	$28.69	$29.31	$29.31	365,943
2018-07-16	$28.92	$28.92	$28.55	$28.74	$28.74	395,528
2018-07-13	$29.02	$29.26	$28.81	$28.88	$28.88	322,346
2018-07-12	$29.22	$29.33	$28.75	$29.02	$29.02	377,592
2018-07-11	$29.14	$29.27	$28.91	$29.03	$29.03	314,291
2018-07-10	$29.31	$29.58	$29.11	$29.33	$29.33	255,845
2018-07-09	$29.22	$29.64	$29.19	$29.34	$29.34	317,566
2018-07-06	$29.30	$29.39	$29.00	$29.08	$29.08	362,110
2018-07-05	$28.93	$29.27	$28.58	$29.20	$29.20	274,726
2018-07-03	$28.69	$28.95	$28.63	$28.74	$28.74	147,945
2018-07-02	$28.35	$28.66	$28.11	$28.64	$28.64	354,241
2018-06-29	$28.52	$28.82	$28.34	$28.59	$28.59	375,268
2018-06-28	$28.51	$28.56	$27.84	$28.37	$28.37	611,407
2018-06-27	$28.89	$28.89	$28.48	$28.56	$28.56	1,433,751
2018-06-26	$28.57	$28.86	$28.36	$28.83	$28.83	459,003
2018-06-25	$28.55	$28.55	$28.16	$28.44	$28.44	413,679
2018-06-22	$29.55	$29.55	$28.54	$28.68	$28.68	1,096,887
2018-06-21	$29.66	$29.66	$29.05	$29.36	$29.36	490,003
2018-06-20	$29.68	$29.68	$29.13	$29.60	$29.60	476,881
2018-06-19	$28.66	$29.35	$28.54	$29.33	$29.33	440,916
2018-06-18	$28.94	$29.16	$28.73	$28.95	$28.95	384,440
2018-06-15	$29.02	$29.08	$28.58	$29.05	$29.05	560,424
2018-06-14	$28.82	$29.18	$28.53	$29.10	$29.10	384,705
2018-06-13	$29.75	$29.75	$28.58	$28.77	$28.77	593,794
2018-06-12	$29.05	$29.81	$28.91	$29.79	$29.79	374,310
2018-06-11	$29.73	$30.08	$28.96	$29.05	$29.05	710,795
2018-06-08	$29.60	$29.80	$28.81	$29.76	$29.76	881,133
2018-06-07	$28.50	$29.56	$28.50	$29.46	$29.46	645,227
2018-06-06	$28.20	$28.63	$28.00	$28.56	$28.56	629,249
2018-06-05	$27.60	$28.26	$27.60	$28.16	$28.16	2,106,774
2018-06-04	$27.28	$27.84	$27.18	$27.50	$27.50	678,757
2018-06-01	$27.62	$27.63	$26.70	$27.12	$27.12	766,184
2018-05-31	$27.58	$27.68	$27.27	$27.37	$27.37	684,779
2018-05-30	$27.62	$27.67	$27.28	$27.55	$27.55	369,902
2018-05-29	$27.74	$28.09	$27.08	$27.36	$27.36	564,276
2018-05-25	$27.73	$28.31	$27.51	$28.00	$28.00	307,090
2018-05-24	$28.10	$28.22	$27.59	$27.72	$27.72	611,963
2018-05-23	$27.87	$28.38	$27.82	$28.15	$28.15	516,254
2018-05-22	$29.31	$29.31	$28.03	$28.04	$28.04	435,141
2018-05-21	$29.13	$29.42	$28.98	$29.27	$29.27	510,949
2018-05-18	$28.29	$29.20	$28.03	$29.02	$29.02	1,492,711
2018-05-17	$28.13	$28.70	$28.13	$28.20	$28.20	1,337,084
2018-05-16	$27.58	$28.21	$27.14	$27.97	$27.97	945,888
2018-05-15	$28.45	$28.67	$27.34	$27.50	$27.50	1,137,906
2018-05-14	$28.05	$28.88	$27.84	$28.65	$28.65	1,299,289
2018-05-11	$28.37	$29.22	$28.37	$28.70	$28.70	933,568
2018-05-10	$28.58	$28.73	$27.82	$28.27	$28.27	937,785
2018-05-09	$29.13	$29.26	$26.32	$28.61	$28.61	1,857,863
2018-05-08	$31.30	$32.32	$29.18	$29.50	$29.50	1,050,520
2018-05-07	$29.37	$30.47	$29.26	$30.23	$30.23	698,629
2018-05-04	$28.38	$29.18	$28.38	$29.18	$29.18	1,291,913
2018-05-03	$28.74	$29.19	$28.35	$29.08	$29.08	442,672
2018-05-02	$28.68	$29.17	$28.54	$28.81	$28.81	466,853
2018-05-01	$28.09	$28.74	$27.69	$28.68	$28.68	590,878
2018-04-30	$28.93	$29.02	$28.06	$28.11	$28.11	534,418
2018-04-27	$29.18	$29.30	$28.83	$28.83	$28.83	447,525
2018-04-26	$29.46	$29.46	$28.76	$29.03	$29.03	344,895
2018-04-25	$29.35	$29.58	$29.03	$29.47	$29.47	374,736
2018-04-24	$30.19	$30.21	$29.00	$29.27	$29.27	827,042
2018-04-23	$29.93	$30.40	$29.84	$30.08	$30.08	383,138
2018-04-20	$30.17	$30.24	$29.41	$29.80	$29.80	348,509
2018-04-19	$30.37	$30.44	$29.80	$30.17	$30.17	892,263
2018-04-18	$30.51	$30.85	$30.34	$30.50	$30.50	276,801
2018-04-17	$30.89	$30.96	$30.10	$30.36	$30.36	589,775
2018-04-16	$30.13	$30.89	$29.80	$30.78	$30.78	383,362
2018-04-13	$30.00	$30.47	$29.43	$29.79	$29.79	688,376
2018-04-12	$29.50	$29.93	$29.41	$29.85	$29.85	695,742
2018-04-11	$29.39	$29.78	$29.13	$29.40	$29.40	640,451
2018-04-10	$29.60	$29.92	$29.44	$29.52	$29.52	546,377
2018-04-09	$29.77	$30.08	$29.05	$29.10	$29.10	507,356
2018-04-06	$30.36	$30.57	$29.47	$29.63	$29.63	366,060
2018-04-05	$30.75	$30.84	$30.36	$30.56	$30.56	609,210
2018-04-04	$29.51	$30.73	$29.51	$30.61	$30.61	603,958
2018-04-03	$29.16	$30.18	$29.12	$30.01	$30.01	554,097
2018-04-02	$30.58	$30.81	$28.95	$29.06	$29.06	1,220,250
2018-03-29	$30.22	$30.90	$30.20	$30.62	$30.62	620,693
2018-03-28	$30.50	$30.81	$29.80	$30.11	$30.11	612,095
2018-03-27	$31.08	$31.12	$30.17	$30.36	$30.36	875,799
2018-03-26	$32.21	$32.49	$30.82	$31.02	$31.02	1,149,021
2018-03-23	$32.85	$33.21	$31.59	$31.69	$31.69	737,273
2018-03-22	$32.46	$33.23	$32.12	$32.77	$32.77	1,306,083
2018-03-21	$33.30	$33.52	$32.97	$33.29	$33.29	714,395
2018-03-20	$33.18	$33.39	$32.97	$33.28	$33.28	766,587
2018-03-19	$33.43	$33.48	$32.99	$33.11	$33.11	891,767
2018-03-16	$32.83	$33.67	$32.71	$33.47	$33.47	1,275,090
2018-03-15	$32.88	$33.08	$32.59	$32.87	$32.87	812,268
2018-03-14	$33.21	$33.40	$32.82	$32.85	$32.85	1,256,187
2018-03-13	$33.03	$33.45	$32.87	$33.19	$33.19	822,049
2018-03-12	$32.47	$32.90	$32.41	$32.79	$32.79	708,989
2018-03-09	$32.00	$32.52	$31.94	$32.46	$32.46	992,849
2018-03-08	$31.18	$31.93	$31.18	$31.91	$31.91	719,654
2018-03-07	$31.43	$32.06	$30.99	$31.12	$31.12	753,336
2018-03-06	$31.69	$32.18	$31.25	$31.72	$31.72	811,272
2018-03-05	$31.54	$32.38	$31.37	$31.68	$31.68	1,270,243
2018-03-02	$30.79	$31.67	$30.49	$31.56	$31.56	1,163,838
2018-03-01	$31.05	$31.52	$30.92	$30.96	$30.96	1,452,101
2018-02-28	$31.81	$32.24	$29.04	$31.16	$31.16	5,178,818
2018-02-27	$33.20	$33.66	$31.80	$31.82	$31.82	1,906,990
2018-02-26	$33.77	$33.93	$32.55	$33.34	$33.34	871,415
2018-02-23	$33.43	$33.89	$33.30	$33.83	$33.83	741,583
2018-02-22	$34.01	$34.75	$32.88	$33.54	$33.54	2,409,090
2018-02-21	$31.99	$35.70	$31.86	$34.50	$34.50	4,844,365
2018-02-20	$37.31	$38.00	$37.30	$37.64	$37.64	1,014,644
2018-02-16	$35.46	$38.08	$35.06	$37.55	$37.55	2,521,537
2018-02-15	$36.99	$37.54	$36.25	$36.98	$36.98	812,053
2018-02-14	$36.33	$36.85	$36.24	$36.66	$36.66	837,249
2018-02-13	$37.12	$37.76	$36.39	$36.77	$36.77	625,414
2018-02-12	$38.21	$38.22	$37.13	$37.48	$37.48	1,003,517
2018-02-09	$37.43	$38.33	$36.50	$37.96	$37.96	1,027,068
2018-02-08	$38.04	$38.46	$36.95	$37.00	$37.00	840,879
2018-02-07	$37.64	$38.50	$37.32	$38.11	$38.11	409,143
2018-02-06	$36.73	$37.88	$36.27	$37.86	$37.86	1,259,289
2018-02-05	$38.02	$38.29	$37.10	$37.50	$37.50	714,522
2018-02-02	$39.14	$39.63	$38.59	$38.60	$38.60	467,820
2018-02-01	$39.25	$40.00	$39.06	$39.57	$39.57	358,404
2018-01-31	$39.79	$40.12	$39.12	$39.28	$39.28	553,672
2018-01-30	$39.44	$40.17	$39.17	$39.56	$39.56	436,186
2018-01-29	$40.82	$40.88	$39.80	$40.00	$40.00	368,786
2018-01-26	$40.89	$41.00	$40.50	$40.96	$40.96	254,988
2018-01-25	$40.71	$40.82	$40.21	$40.62	$40.62	296,477
2018-01-24	$40.88	$41.00	$40.31	$40.45	$40.45	165,478
2018-01-23	$40.82	$40.90	$40.13	$40.81	$40.81	201,709
2018-01-22	$40.51	$41.06	$40.21	$40.78	$40.78	433,379
2018-01-19	$40.49	$40.57	$40.23	$40.28	$40.28	596,994
2018-01-18	$40.72	$41.12	$40.34	$40.46	$40.46	350,067
2018-01-17	$40.42	$40.90	$40.39	$40.80	$40.80	526,984
2018-01-16	$41.37	$41.37	$40.13	$40.19	$40.19	761,143
2018-01-12	$40.79	$41.20	$40.70	$41.01	$41.01	496,382
2018-01-11	$40.19	$41.04	$39.81	$40.63	$40.63	345,050
2018-01-10	$40.98	$40.98	$39.80	$39.97	$39.97	531,739
2018-01-09	$41.68	$41.91	$41.10	$41.10	$41.10	502,668
2018-01-08	$41.74	$41.89	$41.42	$41.81	$41.81	717,279
2018-01-05	$40.98	$42.27	$40.98	$41.67	$41.67	796,322
2018-01-04	$40.67	$41.41	$40.47	$40.75	$40.75	697,575
2018-01-03	$39.29	$39.93	$38.88	$39.92	$39.92	478,471
2018-01-02	$39.54	$39.67	$38.59	$39.31	$39.31	523,894
2017-12-29	$39.72	$39.74	$39.17	$39.37	$39.37	434,825
2017-12-28	$39.49	$39.64	$39.16	$39.63	$39.63	178,331
2017-12-27	$39.54	$39.84	$39.35	$39.37	$39.37	406,865
2017-12-26	$39.28	$39.66	$39.18	$39.53	$39.53	350,840
2017-12-22	$39.21	$39.49	$38.92	$39.35	$39.35	215,042
2017-12-21	$38.84	$39.34	$38.71	$39.21	$39.21	370,372
2017-12-20	$39.22	$39.31	$38.91	$38.94	$38.94	278,891
2017-12-19	$40.00	$40.08	$38.88	$38.94	$38.94	496,094
2017-12-18	$39.01	$39.95	$38.84	$39.90	$39.90	415,059
2017-12-15	$38.87	$39.31	$38.46	$38.63	$38.63	1,060,864
2017-12-14	$38.93	$39.31	$38.45	$38.60	$38.60	467,637
2017-12-13	$38.40	$39.53	$38.06	$39.08	$39.08	741,440
2017-12-12	$38.20	$38.60	$38.02	$38.19	$38.19	628,049
2017-12-11	$38.23	$38.31	$37.70	$38.26	$38.26	505,208
2017-12-08	$38.17	$38.44	$37.70	$38.24	$38.24	514,462
2017-12-07	$37.13	$38.19	$37.00	$37.82	$37.82	821,686
2017-12-06	$37.90	$38.08	$37.18	$37.22	$37.22	485,336
2017-12-05	$38.17	$38.44	$37.93	$38.14	$38.14	323,459
2017-12-04	$39.26	$39.38	$38.19	$38.19	$38.19	408,537
2017-12-01	$39.08	$39.44	$37.92	$38.70	$38.70	354,434
2017-11-30	$39.04	$39.42	$38.96	$39.11	$39.11	690,473
2017-11-29	$38.89	$39.15	$38.64	$38.80	$38.80	674,362
2017-11-28	$38.78	$39.45	$38.57	$38.68	$38.68	1,481,082
2017-11-27	$40.05	$40.05	$38.52	$38.63	$38.63	1,190,071
2017-11-24	$38.80	$40.25	$38.80	$40.23	$40.23	2,461,758
2017-11-22	$39.34	$39.56	$38.37	$38.59	$38.59	805,060
2017-11-21	$38.52	$39.53	$38.25	$39.22	$39.22	1,229,343
2017-11-20	$36.93	$38.64	$36.92	$38.43	$38.43	3,229,468
2017-11-17	$35.63	$37.17	$35.60	$36.79	$36.79	1,461,428
2017-11-16	$34.65	$35.97	$34.46	$35.80	$35.80	5,602,697
2017-11-15	$34.46	$34.95	$34.07	$34.38	$34.38	581,485
2017-11-14	$34.25	$35.21	$34.25	$34.92	$34.92	419,008
2017-11-13	$35.65	$35.86	$35.48	$35.49	$35.49	324,765
2017-11-10	$35.59	$35.98	$35.37	$35.89	$35.89	231,300
2017-11-09	$35.43	$35.78	$35.13	$35.59	$35.59	192,752
2017-11-08	$34.87	$35.92	$34.87	$35.81	$35.81	431,933
2017-11-07	$35.01	$35.19	$34.05	$35.06	$35.06	1,057,871
2017-11-06	$36.08	$36.24	$35.22	$35.32	$35.32	1,110,149
2017-11-03	$35.82	$36.34	$35.70	$36.05	$36.05	417,327
2017-11-02	$36.52	$36.78	$35.68	$35.89	$35.89	547,837
2017-11-01	$37.24	$37.32	$36.34	$36.66	$36.66	315,666
2017-10-31	$36.57	$37.31	$36.49	$36.88	$36.88	428,152
2017-10-30	$36.31	$36.60	$36.02	$36.48	$36.48	387,516
2017-10-27	$36.42	$36.60	$35.99	$36.51	$36.51	264,963
2017-10-26	$36.20	$36.56	$36.08	$36.44	$36.44	382,471
2017-10-25	$36.39	$36.42	$35.51	$35.98	$35.98	330,762
2017-10-24	$36.06	$36.48	$36.00	$36.39	$36.39	282,239
2017-10-23	$35.87	$36.12	$35.85	$36.00	$36.00	306,168
2017-10-20	$35.84	$36.02	$35.55	$35.86	$35.86	277,863
2017-10-19	$35.00	$35.61	$35.00	$35.53	$35.53	248,395
2017-10-18	$35.30	$35.37	$35.00	$35.18	$35.18	306,803
2017-10-17	$35.64	$35.86	$35.27	$35.27	$35.27	196,580
2017-10-16	$35.50	$35.88	$35.45	$35.73	$35.73	533,628
2017-10-13	$35.98	$35.98	$35.41	$35.48	$35.48	228,938
2017-10-12	$35.88	$36.36	$35.77	$35.84	$35.84	296,506
2017-10-11	$35.96	$35.96	$35.64	$35.80	$35.80	314,342
2017-10-10	$35.85	$35.88	$35.70	$35.78	$35.78	181,972
2017-10-09	$35.76	$36.23	$35.73	$35.86	$35.86	288,564
2017-10-06	$35.71	$35.91	$35.55	$35.79	$35.79	204,833
2017-10-05	$35.66	$35.95	$35.47	$35.78	$35.78	385,030
2017-10-04	$35.63	$35.78	$35.25	$35.48	$35.48	438,135
2017-10-03	$35.45	$35.75	$35.28	$35.49	$35.49	837,380
2017-10-02	$35.50	$35.70	$35.14	$35.20	$35.20	689,320
2017-09-29	$35.53	$35.75	$35.44	$35.52	$35.52	434,418
2017-09-28	$35.11	$35.93	$34.96	$35.58	$35.58	631,172
2017-09-27	$35.00	$35.40	$34.50	$34.99	$34.99	996,842
2017-09-26	$34.50	$35.03	$34.36	$34.92	$34.92	696,537
2017-09-25	$34.24	$34.64	$34.05	$34.34	$34.34	611,038
2017-09-22	$33.86	$34.55	$33.83	$34.35	$34.35	909,147
2017-09-21	$33.50	$33.83	$33.40	$33.81	$33.81	505,653
2017-09-20	$33.23	$33.73	$33.07	$33.46	$33.46	527,922
2017-09-19	$33.05	$33.40	$32.95	$33.13	$33.13	1,335,209
2017-09-18	$32.58	$33.33	$32.58	$33.07	$33.07	1,684,920
2017-09-15	$33.26	$33.26	$32.50	$32.58	$32.58	4,059,556
2017-09-14	$33.23	$33.50	$32.72	$33.24	$33.24	728,323
2017-09-13	$34.57	$34.71	$33.37	$33.40	$33.40	1,358,416
2017-09-12	$34.02	$34.63	$33.72	$34.56	$34.56	760,155
2017-09-11	$33.68	$34.02	$33.55	$33.95	$33.95	801,973
2017-09-08	$32.71	$33.75	$32.42	$33.31	$33.31	1,286,224
2017-09-07	$33.09	$33.24	$32.05	$32.64	$32.64	1,190,056
2017-09-06	$32.26	$32.70	$32.06	$32.23	$32.23	931,833
2017-09-05	$30.91	$31.09	$30.63	$30.97	$30.97	827,784
2017-09-01	$30.73	$30.97	$30.50	$30.96	$30.96	524,665
2017-08-31	$30.96	$31.00	$30.36	$30.52	$30.52	492,371
2017-08-30	$30.35	$30.86	$30.22	$30.82	$30.82	448,700
2017-08-29	$30.15	$30.56	$30.09	$30.28	$30.28	563,716
2017-08-28	$30.12	$30.40	$29.87	$30.37	$30.37	1,377,783
2017-08-25	$29.41	$30.01	$29.07	$29.98	$29.98	613,558
2017-08-24	$28.68	$29.46	$28.66	$29.18	$29.18	916,846
2017-08-23	$28.36	$29.00	$28.36	$28.62	$28.62	493,096
2017-08-22	$28.20	$28.76	$27.75	$28.59	$28.59	3,178,529
2017-08-21	$28.15	$28.52	$28.12	$28.21	$28.21	437,796
2017-08-18	$27.73	$28.33	$27.61	$28.12	$28.12	714,118
2017-08-17	$28.37	$28.49	$27.70	$28.00	$28.00	1,092,659
2017-08-16	$29.78	$29.78	$27.69	$28.66	$28.66	1,108,472
2017-08-15	$29.85	$30.04	$29.41	$29.80	$29.80	382,789
2017-08-14	$28.82	$31.00	$28.82	$29.78	$29.78	793,441
2017-08-11	$28.96	$29.17	$28.08	$28.80	$28.80	723,590
2017-08-10	$30.40	$30.42	$29.10	$29.11	$29.11	766,628
2017-08-09	$30.91	$31.30	$30.66	$30.73	$30.73	1,022,238
2017-08-08	$30.43	$32.06	$29.76	$30.91	$30.91	1,338,069
2017-08-07	$32.73	$32.73	$31.29	$31.59	$31.59	796,268
2017-08-04	$32.28	$32.73	$32.07	$32.65	$32.65	309,634
2017-08-03	$32.35	$32.58	$32.00	$32.15	$32.15	250,611
2017-08-02	$32.82	$32.88	$32.18	$32.25	$32.25	291,894
2017-08-01	$32.83	$33.07	$32.44	$32.88	$32.88	300,323
2017-07-31	$32.36	$32.69	$32.16	$32.65	$32.65	236,818
2017-07-28	$32.11	$32.27	$31.92	$32.21	$32.21	119,740
2017-07-27	$32.51	$32.64	$32.04	$32.19	$32.19	262,257
2017-07-26	$32.80	$32.83	$32.38	$32.51	$32.51	390,376
2017-07-25	$32.06	$32.53	$31.90	$32.45	$32.45	251,387
2017-07-24	$31.78	$31.99	$31.48	$31.83	$31.83	376,190
2017-07-21	$31.69	$31.88	$31.46	$31.78	$31.78	234,257
2017-07-20	$31.94	$32.18	$31.64	$31.65	$31.65	310,859
2017-07-19	$31.17	$32.09	$31.17	$31.93	$31.93	450,081
2017-07-18	$31.18	$31.18	$30.56	$31.04	$31.04	176,634
2017-07-17	$31.51	$31.58	$31.08	$31.13	$31.13	372,863
2017-07-14	$30.80	$31.42	$30.64	$31.40	$31.40	684,855
2017-07-13	$30.83	$30.89	$30.46	$30.73	$30.73	564,640
2017-07-12	$30.99	$31.49	$30.66	$30.77	$30.77	625,509
2017-07-11	$30.87	$30.93	$30.62	$30.70	$30.70	371,144
2017-07-10	$30.97	$31.13	$30.70	$30.81	$30.81	511,035
2017-07-07	$30.75	$31.44	$30.72	$31.00	$31.00	580,988
2017-07-06	$31.55	$31.58	$30.74	$30.80	$30.80	777,400
2017-07-05	$32.19	$32.32	$31.37	$31.56	$31.56	644,553
2017-07-03	$32.66	$32.96	$31.98	$32.18	$32.18	225,023
2017-06-30	$32.70	$32.79	$32.38	$32.46	$32.46	695,000
2017-06-29	$33.46	$33.54	$32.26	$32.49	$32.49	416,780
2017-06-28	$33.48	$33.74	$33.19	$33.42	$33.42	432,400
2017-06-27	$34.00	$34.00	$33.09	$33.32	$33.32	565,644
2017-06-26	$34.61	$34.61	$33.74	$33.96	$33.96	571,221
2017-06-23	$34.95	$34.95	$34.01	$34.42	$34.42	791,364
2017-06-22	$34.92	$34.92	$34.39	$34.60	$34.60	612,243
2017-06-21	$34.89	$34.94	$34.65	$34.89	$34.89	1,003,546
2017-06-20	$34.25	$34.90	$34.25	$34.87	$34.87	512,773
2017-06-19	$34.39	$34.45	$34.15	$34.29	$34.29	396,772
2017-06-16	$33.95	$34.35	$33.90	$34.30	$34.30	1,521,920
2017-06-15	$33.54	$34.09	$33.06	$33.99	$33.99	532,745
2017-06-14	$33.32	$33.87	$32.61	$33.81	$33.81	499,274
2017-06-13	$31.90	$33.36	$31.62	$33.32	$33.32	788,424
2017-06-12	$32.04	$32.15	$31.32	$31.85	$31.85	496,297
2017-06-09	$31.51	$31.91	$31.27	$31.87	$31.87	677,116
2017-06-08	$31.29	$31.60	$30.99	$31.46	$31.46	352,437
2017-06-07	$31.41	$31.43	$31.15	$31.34	$31.34	274,907
2017-06-06	$31.04	$31.53	$30.82	$31.48	$31.48	497,639
2017-06-05	$31.33	$31.44	$31.04	$31.25	$31.25	788,858
2017-06-02	$30.85	$31.58	$30.75	$31.47	$31.47	1,865,394
2017-06-01	$31.22	$31.69	$30.75	$30.93	$30.93	1,259,097
2017-05-31	$31.36	$31.37	$30.70	$31.24	$31.24	1,889,234
2017-05-30	$30.91	$31.21	$30.82	$31.15	$31.15	1,961,198
2017-05-26	$30.81	$31.09	$30.75	$30.83	$30.83	1,833,156
2017-05-25	$31.00	$31.80	$30.73	$30.76	$30.76	7,750,079
2017-05-24	$30.44	$31.70	$30.43	$31.21	$31.21	764,943
2017-05-23	$30.48	$30.70	$29.65	$30.26	$30.26	640,602
2017-05-22	$31.41	$31.45	$30.63	$30.86	$30.86	140,243
2017-05-19	$30.90	$31.49	$30.68	$31.23	$31.23	453,260
2017-05-18	$30.10	$30.95	$29.91	$30.85	$30.85	415,278
2017-05-17	$32.00	$32.15	$29.86	$30.18	$30.18	656,422
2017-05-16	$32.00	$32.73	$31.56	$31.69	$31.69	329,418
2017-05-15	$31.90	$32.30	$31.63	$32.00	$32.00	721,057
2017-05-12	$32.13	$32.61	$32.10	$32.14	$32.14	209,948
2017-05-11	$32.50	$32.65	$32.09	$32.29	$32.29	357,390
2017-05-10	$32.45	$32.87	$32.37	$32.47	$32.47	335,080
2017-05-09	$34.25	$34.25	$32.29	$32.40	$32.40	375,078
2017-05-08	$32.85	$33.20	$32.34	$32.64	$32.64	250,514
2017-05-05	$32.80	$33.00	$32.69	$32.83	$32.83	137,846
2017-05-04	$33.32	$33.69	$32.44	$32.60	$32.60	187,848
2017-05-03	$33.46	$33.50	$33.06	$33.36	$33.36	112,484
2017-05-02	$33.44	$33.75	$33.36	$33.51	$33.51	85,154
2017-05-01	$33.25	$33.83	$33.25	$33.48	$33.48	144,824
2017-04-28	$33.39	$33.75	$32.91	$33.03	$33.03	157,840
2017-04-27	$33.78	$33.92	$33.20	$33.42	$33.42	190,361
2017-04-26	$33.84	$34.40	$33.78	$33.91	$33.91	194,556
2017-04-25	$33.70	$34.24	$33.69	$33.85	$33.85	232,304
2017-04-24	$32.99	$33.66	$32.75	$33.60	$33.60	167,377
2017-04-21	$32.77	$33.19	$32.48	$32.69	$32.69	233,314
2017-04-20	$32.21	$32.98	$32.02	$32.82	$32.82	300,577
2017-04-19	$32.48	$32.52	$31.86	$32.06	$32.06	251,934
2017-04-18	$31.72	$32.50	$31.55	$32.34	$32.34	310,664
2017-04-17	$31.12	$31.93	$31.12	$31.86	$31.86	300,144
2017-04-13	$31.00	$31.27	$30.59	$31.20	$31.20	333,606
2017-04-12	$31.19	$31.30	$30.98	$31.09	$31.09	494,727
2017-04-11	$31.66	$31.97	$30.58	$31.31	$31.31	808,984
2017-04-10	$31.23	$32.17	$31.08	$31.84	$31.84	284,424
2017-04-07	$31.32	$31.58	$30.91	$31.16	$31.16	357,374
2017-04-06	$32.09	$32.38	$31.07	$31.41	$31.41	411,372
2017-04-05	$33.20	$33.24	$32.08	$32.11	$32.11	279,067
2017-04-04	$32.56	$33.29	$32.56	$33.06	$33.06	324,398
2017-04-03	$32.78	$32.99	$32.09	$32.85	$32.85	560,714
2017-03-31	$31.76	$33.34	$31.75	$32.85	$32.85	3,014,413
2017-03-30	$32.73	$33.42	$32.54	$33.05	$33.05	541,373
2017-03-29	$32.77	$32.95	$32.40	$32.79	$32.79	447,002
2017-03-28	$31.90	$32.98	$31.45	$32.70	$32.70	542,577
2017-03-27	$32.32	$32.50	$31.73	$31.84	$31.84	251,616
2017-03-24	$32.40	$32.63	$32.20	$32.57	$32.57	194,623
2017-03-23	$32.69	$32.70	$31.79	$32.62	$32.62	286,842
2017-03-22	$32.40	$32.68	$32.12	$32.59	$32.59	253,261
2017-03-21	$32.00	$33.08	$31.78	$32.44	$32.44	701,927
2017-03-20	$31.74	$32.36	$31.45	$32.04	$32.04	351,879
2017-03-17	$31.56	$32.50	$31.56	$31.86	$31.86	2,728,377
2017-03-16	$31.18	$31.75	$31.08	$31.55	$31.55	164,118
2017-03-15	$31.02	$31.85	$30.85	$31.27	$31.27	311,644
2017-03-14	$31.93	$32.08	$30.83	$31.05	$31.05	238,200
2017-03-13	$32.10	$32.23	$31.82	$32.10	$32.10	201,697
2017-03-10	$32.06	$32.19	$31.58	$32.10	$32.10	271,246
2017-03-09	$31.71	$32.39	$31.15	$31.88	$31.88	440,562
2017-03-08	$30.47	$31.77	$30.47	$31.49	$31.49	407,089
2017-03-07	$30.03	$30.53	$29.94	$30.38	$30.38	722,108
2017-03-06	$30.85	$31.00	$29.98	$30.20	$30.20	931,406
2017-03-03	$30.62	$30.99	$29.76	$30.76	$30.76	955,774
2017-03-02	$30.94	$31.55	$30.40	$30.85	$30.85	809,677
2017-03-01	$31.27	$31.94	$30.75	$31.07	$31.07	851,305
2017-02-28	$31.01	$31.40	$30.77	$31.24	$31.24	1,080,556
2017-02-27	$30.83	$31.61	$30.24	$31.13	$31.13	984,706
2017-02-24	$30.75	$30.98	$30.30	$30.74	$30.74	836,058
2017-02-23	$30.26	$31.27	$30.18	$30.79	$30.79	1,162,201
2017-02-22	$30.15	$31.75	$29.51	$30.70	$30.70	961,153
2017-02-21	$29.71	$30.50	$29.70	$29.83	$29.83	567,717
2017-02-17	$29.05	$29.89	$28.72	$29.48	$29.48	614,497
2017-02-16	$29.50	$29.52	$28.30	$29.00	$29.00	427,173
2017-02-15	$29.41	$29.76	$28.84	$29.50	$29.50	539,557
2017-02-14	$29.73	$29.80	$29.45	$29.55	$29.55	504,110
2017-02-13	$29.82	$30.12	$29.39	$29.64	$29.64	669,950
2017-02-10	$29.65	$30.26	$28.70	$29.77	$29.77	704,378
2017-02-09	$28.88	$29.85	$28.85	$29.46	$29.46	642,864
2017-02-08	$28.53	$29.06	$28.43	$28.83	$28.83	402,327
2017-02-07	$28.00	$29.07	$27.66	$28.55	$28.55	606,259
2017-02-06	$28.63	$29.26	$27.82	$27.97	$27.97	892,469
2017-02-03	$27.85	$28.88	$27.66	$28.51	$28.51	654,262
2017-02-02	$27.10	$27.70	$26.83	$27.59	$27.59	1,099,264
2017-02-01	$27.07	$27.33	$26.82	$27.05	$27.05	520,129
2017-01-31	$26.00	$27.26	$25.86	$27.07	$27.07	1,375,309
2017-01-30	$26.03	$26.49	$25.60	$26.05	$26.05	1,316,342
2017-01-27	$25.25	$27.04	$24.95	$26.12	$26.12	16,024,977

JELD-WEN Holding Inc (JELD) News Headlines

Recent JELD-WEN Holding Inc (JELD) News

Similar Companies to JELD-WEN Holding Inc (JELD) in the Building Products & Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BMC Stock Holdings Inc	BMCH	Building Products & Equipment	Industrials	22,000
JELD-WEN Holding Inc	JELD	Building Products & Equipment	Industrials	20,400
Masco Corp	MAS	Building Products & Equipment	Industrials	20,000
Owens Corning	OC	Building Products & Equipment	Industrials	19,000
Carlisle Companies Inc	CSL	Building Products & Equipment	Industrials	14,000
Masonite International Corp	DOOR	Building Products & Equipment	Industrials	11,000
Cornerstone Building Brands Inc	CNR	Building Products & Equipment	Industrials	10,000
Installed Building Products Inc	IBP	Building Products & Equipment	Industrials	9,100
Builders Firstsource Inc	BLDR	Building Products & Equipment	Industrials	8,300
Beacon Roofing Supply Inc - Class A	BECN	Building Products & Equipment	Industrials	7,000

JELD-WEN Holding Inc (JELD) Exchange: NYSE