Manitowoc Co. Inc (MTW) Stock Profile

Data as of May 2, 2025

$8.50 ($0.36) 4.42%

Manitowoc Co. Inc - Daily Information

Click for more stock information on Manitowoc Co. Inc.

Daily Information	Data
Date	May 2, 2025
Open	$8.34
Previous Close	$8.50
High	$8.57
Low	$8.27
Adjusted Open	$8.34
Previous Adjusted Close	$8.50
Adjusted High	$8.57
Adjusted Low	$8.27

Invest in Manitowoc Co. Inc (MTW)

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Key People Manitowoc Co. Inc

Employee	Position
Aaron H. Ravenscroft	President, Chief Executive Officer & Director
David J. Antoniuk	Chief Financial Officer & Executive Vice President
Leslie Middleton	Executive Vice President-Mobile Cranes
Peter A Ruck	Senior Vice President-Business Development
Ion Warner	Vice President-Marketing & Investor Relations
Brian P. Regan	Principal Accounting Officer, VP & Controller
Terrance L. Collins	Executive Vice President-Human Resources
Thomas L. Doerr	Secretary, Executive VP & General Counsel
Kenneth W. Krueger	Non-Executive Chairman
Anne E. Bélec	Independent Director
Donald Marion Condon	Independent Director
Robert G. Bohn	Independent Director
Anne M. Cooney	Independent Director
C. David Myers	Independent Director
John C. Pfeifer	Independent Director

Company Profile Manitowoc Co. Inc

Exchange: NYSE

IPO Date: March 26, 1990

Employees: 15,000

Sector: Industrials

Industry: Farm & Heavy Construction Machinery

Website: Manitowoc Co. Inc Website

Address: 101 S 10th St, Manitowoc, WI 54220

Historical Stock Data for Manitowoc Co. Inc (MTW)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$8.34	$8.57	$8.27	$8.50	$8.50	378,577
2025-05-01	$7.90	$8.28	$7.84	$8.14	$8.14	355,322
2025-04-30	$7.91	$7.97	$7.76	$7.88	$7.88	311,587
2025-04-29	$7.94	$8.10	$7.88	$8.04	$8.04	295,796
2025-04-28	$8.06	$8.22	$7.87	$8.00	$8.00	166,470
2025-04-25	$7.97	$8.08	$7.86	$8.07	$8.07	195,667
2025-04-24	$7.72	$8.13	$7.70	$8.06	$8.06	279,804
2025-04-23	$7.93	$8.24	$7.71	$7.72	$7.72	266,716
2025-04-22	$7.53	$7.61	$7.26	$7.57	$7.57	328,675
2025-04-21	$7.51	$7.53	$7.30	$7.39	$7.39	216,174
2025-04-17	$7.44	$7.64	$7.35	$7.59	$7.59	314,149
2025-04-16	$7.41	$7.51	$7.28	$7.48	$7.48	328,691
2025-04-15	$7.43	$7.62	$7.43	$7.51	$7.51	229,460
2025-04-14	$7.83	$7.83	$7.47	$7.51	$7.51	241,439
2025-04-11	$7.52	$7.68	$7.30	$7.67	$7.67	202,983
2025-04-10	$7.84	$7.90	$7.43	$7.60	$7.60	223,390
2025-04-09	$7.16	$8.20	$7.06	$8.07	$8.07	446,270
2025-04-08	$7.79	$7.84	$7.17	$7.24	$7.24	396,092
2025-04-07	$7.41	$8.10	$7.18	$7.42	$7.42	446,774
2025-04-04	$7.69	$7.89	$7.28	$7.83	$7.83	430,813
2025-04-03	$8.32	$8.42	$8.05	$8.05	$8.05	405,198
2025-04-02	$8.52	$8.95	$8.41	$8.94	$8.94	175,324
2025-04-01	$8.50	$8.75	$8.41	$8.71	$8.71	154,914
2025-03-31	$8.75	$8.79	$8.49	$8.59	$8.59	212,736
2025-03-28	$9.33	$9.41	$8.82	$8.89	$8.89	171,931
2025-03-27	$9.43	$9.49	$9.25	$9.43	$9.43	129,322
2025-03-26	$9.53	$9.70	$9.40	$9.46	$9.46	128,911
2025-03-25	$9.71	$9.79	$9.51	$9.54	$9.54	153,691
2025-03-24	$9.56	$9.74	$9.53	$9.71	$9.71	160,453
2025-03-21	$9.48	$9.54	$9.21	$9.33	$9.33	390,764
2025-03-20	$9.50	$9.84	$9.50	$9.69	$9.69	180,038
2025-03-19	$9.68	$9.79	$9.48	$9.70	$9.70	230,385
2025-03-18	$9.43	$9.67	$9.43	$9.62	$9.62	198,474
2025-03-17	$9.53	$9.59	$9.39	$9.56	$9.56	167,711
2025-03-14	$9.40	$9.56	$9.27	$9.51	$9.51	184,127
2025-03-13	$9.50	$9.63	$9.18	$9.27	$9.27	151,252
2025-03-12	$9.69	$9.69	$9.34	$9.48	$9.48	154,300
2025-03-11	$9.59	$9.64	$9.38	$9.60	$9.60	275,439
2025-03-10	$9.71	$9.90	$9.53	$9.62	$9.62	213,782
2025-03-07	$9.92	$10.11	$9.80	$9.96	$9.96	191,473
2025-03-06	$9.45	$10.06	$9.39	$9.95	$9.95	233,629
2025-03-05	$9.51	$9.66	$9.27	$9.65	$9.65	265,340
2025-03-04	$9.29	$9.49	$8.90	$9.43	$9.43	454,578
2025-03-03	$10.39	$10.45	$9.51	$9.53	$9.53	276,254
2025-02-28	$10.38	$10.51	$10.23	$10.35	$10.35	223,075
2025-02-27	$10.51	$10.70	$10.32	$10.44	$10.44	245,221
2025-02-26	$10.72	$10.92	$10.52	$10.53	$10.53	301,174
2025-02-25	$10.75	$10.91	$10.55	$10.76	$10.76	372,838
2025-02-24	$10.80	$10.87	$10.59	$10.63	$10.63	265,096
2025-02-21	$11.91	$11.91	$10.74	$10.78	$10.78	329,901
2025-02-20	$12.03	$12.08	$11.44	$11.77	$11.77	275,800
2025-02-19	$11.49	$12.20	$11.39	$12.16	$12.16	371,869
2025-02-18	$11.03	$11.71	$10.80	$11.68	$11.68	601,276
2025-02-14	$11.04	$11.31	$10.68	$11.04	$11.04	701,482
2025-02-13	$10.33	$12.13	$10.31	$10.90	$10.90	1,144,732
2025-02-12	$9.87	$9.90	$9.63	$9.77	$9.77	388,157
2025-02-11	$9.88	$10.21	$9.85	$9.97	$9.97	324,523
2025-02-10	$9.78	$9.99	$9.68	$9.91	$9.91	319,400
2025-02-07	$9.75	$9.84	$9.61	$9.74	$9.74	201,570
2025-02-06	$9.81	$9.85	$9.68	$9.76	$9.76	213,879
2025-02-05	$9.86	$9.93	$9.58	$9.72	$9.72	167,699
2025-02-04	$9.44	$9.80	$9.40	$9.79	$9.79	278,589
2025-02-03	$9.69	$9.69	$9.28	$9.40	$9.40	284,807
2025-01-31	$9.96	$10.15	$9.84	$9.99	$9.99	242,904
2025-01-30	$9.87	$10.32	$9.85	$10.06	$10.06	201,784
2025-01-29	$9.75	$9.94	$9.64	$9.75	$9.75	170,062
2025-01-28	$9.96	$9.96	$9.66	$9.71	$9.71	165,438
2025-01-27	$9.95	$10.15	$9.93	$9.99	$9.99	290,351
2025-01-24	$9.93	$10.19	$9.92	$9.97	$9.97	264,290
2025-01-23	$9.41	$9.98	$9.41	$9.97	$9.97	278,069
2025-01-22	$9.52	$9.57	$9.37	$9.42	$9.42	348,039
2025-01-21	$9.45	$9.58	$9.34	$9.55	$9.55	272,014
2025-01-17	$9.29	$9.39	$9.19	$9.28	$9.28	174,449
2025-01-16	$9.15	$9.24	$9.06	$9.14	$9.14	153,060
2025-01-15	$9.23	$9.29	$9.04	$9.18	$9.18	195,349
2025-01-14	$8.94	$9.06	$8.71	$8.95	$8.95	177,572
2025-01-13	$8.33	$8.87	$8.33	$8.84	$8.84	217,357
2025-01-10	$8.45	$8.59	$8.30	$8.40	$8.40	232,017
2025-01-08	$8.67	$8.75	$8.47	$8.63	$8.63	255,668
2025-01-07	$8.82	$8.93	$8.67	$8.71	$8.71	322,096
2025-01-06	$9.06	$9.27	$8.80	$8.80	$8.80	198,201
2025-01-03	$8.96	$9.04	$8.83	$9.00	$9.00	145,882
2025-01-02	$9.20	$9.32	$8.80	$8.90	$8.90	256,255
2024-12-31	$8.85	$9.19	$8.84	$9.13	$9.13	239,440
2024-12-30	$8.66	$8.84	$8.54	$8.77	$8.77	195,602
2024-12-27	$8.90	$9.07	$8.72	$8.77	$8.77	240,942
2024-12-26	$8.73	$9.01	$8.65	$8.95	$8.95	189,735
2024-12-24	$8.66	$8.82	$8.58	$8.80	$8.80	163,768
2024-12-23	$8.63	$8.81	$8.53	$8.64	$8.64	347,758
2024-12-20	$8.65	$9.08	$8.58	$8.63	$8.63	849,820
2024-12-19	$9.09	$9.21	$8.69	$8.77	$8.77	369,785
2024-12-18	$9.42	$9.76	$8.90	$9.00	$9.00	290,788
2024-12-17	$9.41	$9.58	$9.17	$9.35	$9.35	273,256
2024-12-16	$9.93	$9.96	$9.41	$9.41	$9.41	254,266
2024-12-13	$9.85	$9.92	$9.74	$9.91	$9.91	301,074
2024-12-12	$9.98	$9.99	$9.82	$9.87	$9.87	226,408
2024-12-11	$10.24	$10.25	$10.00	$10.00	$10.00	230,060
2024-12-10	$10.21	$10.30	$9.89	$10.10	$10.10	314,617
2024-12-09	$10.36	$10.63	$10.13	$10.19	$10.19	249,319
2024-12-06	$10.37	$10.41	$10.06	$10.21	$10.21	140,184
2024-12-05	$10.49	$10.59	$10.22	$10.25	$10.25	192,477
2024-12-04	$10.43	$10.56	$10.34	$10.50	$10.50	362,149
2024-12-03	$10.63	$10.70	$10.31	$10.47	$10.47	223,218
2024-12-02	$10.58	$10.73	$10.45	$10.58	$10.58	329,849
2024-11-29	$10.75	$10.80	$10.60	$10.63	$10.63	157,338
2024-11-27	$10.60	$10.93	$10.60	$10.63	$10.63	198,949
2024-11-26	$10.84	$10.84	$10.50	$10.56	$10.56	318,444
2024-11-25	$10.91	$11.32	$10.91	$10.95	$10.95	1,357,003
2024-11-22	$10.64	$10.85	$10.57	$10.81	$10.81	193,345
2024-11-21	$10.08	$10.63	$10.05	$10.57	$10.57	258,676
2024-11-20	$10.18	$10.20	$9.89	$10.02	$10.02	351,922
2024-11-19	$10.30	$10.35	$10.02	$10.05	$10.05	209,732
2024-11-18	$10.49	$10.68	$10.41	$10.47	$10.47	198,265
2024-11-15	$10.76	$10.92	$10.46	$10.52	$10.52	268,259
2024-11-14	$10.63	$10.69	$10.50	$10.67	$10.67	206,868
2024-11-13	$10.82	$11.12	$10.57	$10.57	$10.57	319,574
2024-11-12	$11.11	$11.25	$10.75	$10.76	$10.76	342,871
2024-11-11	$11.27	$11.39	$11.13	$11.20	$11.20	330,305
2024-11-08	$10.66	$11.10	$10.48	$11.04	$11.04	502,124
2024-11-07	$10.86	$10.88	$10.63	$10.71	$10.71	399,661
2024-11-06	$10.28	$11.14	$10.02	$10.94	$10.94	743,573
2024-11-05	$8.75	$9.54	$8.70	$9.49	$9.49	486,502
2024-11-04	$8.86	$8.99	$8.60	$8.63	$8.63	454,018
2024-11-01	$9.21	$9.31	$8.85	$8.90	$8.90	492,228
2024-10-31	$9.41	$9.96	$8.50	$9.34	$9.34	884,979
2024-10-30	$9.66	$10.55	$9.66	$10.37	$10.37	721,139
2024-10-29	$9.93	$10.03	$9.74	$9.80	$9.80	185,804
2024-10-28	$9.78	$10.11	$9.78	$10.05	$10.05	184,150
2024-10-25	$9.62	$9.82	$9.57	$9.64	$9.64	151,410
2024-10-24	$9.64	$9.71	$9.47	$9.54	$9.54	127,403
2024-10-23	$9.71	$9.76	$9.52	$9.65	$9.65	182,908
2024-10-22	$9.84	$9.91	$9.75	$9.76	$9.76	174,191
2024-10-21	$10.29	$10.29	$9.83	$9.85	$9.85	324,530
2024-10-18	$10.28	$10.28	$10.14	$10.20	$10.20	190,791
2024-10-17	$10.00	$10.21	$9.93	$10.19	$10.19	169,903
2024-10-16	$9.95	$10.18	$9.91	$10.04	$10.04	178,821
2024-10-15	$9.87	$10.07	$9.76	$9.82	$9.82	232,603
2024-10-14	$9.77	$10.10	$9.71	$9.85	$9.85	243,720
2024-10-11	$9.25	$9.83	$9.25	$9.75	$9.75	157,994
2024-10-10	$9.27	$9.34	$9.15	$9.25	$9.25	216,041
2024-10-09	$9.29	$9.41	$9.22	$9.39	$9.39	306,883
2024-10-08	$9.40	$9.42	$9.21	$9.29	$9.29	211,930
2024-10-07	$9.35	$9.50	$9.30	$9.44	$9.44	170,447
2024-10-04	$9.49	$9.55	$9.33	$9.41	$9.41	129,827
2024-10-03	$9.36	$9.43	$9.22	$9.28	$9.28	206,631
2024-10-02	$9.51	$9.72	$9.45	$9.50	$9.50	170,192
2024-10-01	$9.55	$9.77	$9.44	$9.55	$9.55	237,706
2024-09-30	$9.70	$9.76	$9.56	$9.62	$9.62	193,705
2024-09-27	$9.86	$9.97	$9.63	$9.71	$9.71	262,948
2024-09-26	$9.58	$9.84	$9.54	$9.72	$9.72	242,874
2024-09-25	$9.53	$9.64	$9.37	$9.41	$9.41	261,774
2024-09-24	$9.49	$9.71	$9.49	$9.53	$9.53	183,645
2024-09-23	$9.60	$9.74	$9.35	$9.41	$9.41	198,982
2024-09-20	$9.84	$9.92	$9.58	$9.58	$9.58	669,949
2024-09-19	$10.18	$10.23	$9.91	$9.99	$9.99	195,220
2024-09-18	$9.96	$10.45	$9.89	$9.95	$9.95	269,140
2024-09-17	$9.79	$10.34	$9.72	$10.04	$10.04	298,030
2024-09-16	$9.71	$9.94	$9.62	$9.62	$9.62	479,998
2024-09-13	$9.53	$9.69	$9.47	$9.68	$9.68	228,362
2024-09-12	$9.22	$9.52	$9.15	$9.33	$9.33	177,209
2024-09-11	$9.00	$9.19	$8.85	$9.14	$9.14	225,634
2024-09-10	$8.97	$9.13	$8.94	$9.09	$9.09	217,190
2024-09-09	$9.12	$9.30	$8.98	$8.99	$8.99	288,256
2024-09-06	$9.25	$9.44	$9.11	$9.13	$9.13	302,781
2024-09-05	$9.32	$9.40	$9.14	$9.26	$9.26	191,413
2024-09-04	$9.66	$9.73	$9.23	$9.25	$9.25	223,913
2024-09-03	$10.03	$10.17	$9.68	$9.76	$9.76	245,629
2024-08-30	$10.11	$10.25	$9.94	$10.09	$10.09	278,189
2024-08-29	$10.14	$10.30	$10.02	$10.10	$10.10	152,330
2024-08-28	$10.00	$10.22	$9.91	$10.07	$10.07	146,168
2024-08-27	$10.26	$10.28	$10.01	$10.09	$10.09	140,762
2024-08-26	$10.28	$10.44	$10.17	$10.24	$10.24	556,235
2024-08-23	$9.94	$10.37	$9.83	$10.14	$10.14	212,425
2024-08-22	$9.80	$10.00	$9.66	$9.88	$9.88	208,239
2024-08-21	$9.75	$9.88	$9.63	$9.77	$9.77	190,937
2024-08-20	$9.84	$9.87	$9.60	$9.67	$9.67	158,104
2024-08-19	$9.84	$9.90	$9.70	$9.87	$9.87	182,834
2024-08-16	$9.72	$9.94	$9.72	$9.78	$9.78	171,098
2024-08-15	$9.74	$9.93	$9.61	$9.74	$9.74	247,280
2024-08-14	$9.46	$9.62	$9.27	$9.42	$9.42	241,619
2024-08-13	$9.39	$9.39	$9.06	$9.30	$9.30	417,880
2024-08-12	$9.22	$9.41	$9.00	$9.31	$9.31	391,797
2024-08-09	$10.01	$10.04	$9.16	$9.22	$9.22	739,576
2024-08-08	$9.31	$10.35	$8.91	$10.22	$10.22	817,841
2024-08-07	$11.10	$11.24	$10.64	$10.78	$10.78	330,015
2024-08-06	$10.92	$11.08	$10.67	$10.79	$10.79	237,880
2024-08-05	$10.66	$10.92	$10.40	$10.92	$10.92	389,559
2024-08-02	$11.52	$11.52	$11.22	$11.35	$11.35	238,339
2024-08-01	$12.64	$12.81	$11.79	$12.08	$12.08	293,400
2024-07-31	$12.70	$13.13	$12.36	$12.64	$12.64	265,556
2024-07-30	$12.90	$12.95	$12.64	$12.73	$12.73	237,959
2024-07-29	$13.03	$13.03	$12.67	$12.76	$12.76	139,586
2024-07-26	$13.15	$13.46	$12.85	$12.98	$12.98	298,846
2024-07-25	$12.05	$13.15	$12.01	$12.86	$12.86	330,525
2024-07-24	$12.37	$12.57	$11.96	$11.98	$11.98	295,994
2024-07-23	$12.03	$12.61	$11.94	$12.46	$12.46	269,939
2024-07-22	$11.52	$12.11	$11.40	$12.10	$12.10	318,374
2024-07-19	$11.59	$11.59	$11.35	$11.43	$11.43	200,843
2024-07-18	$11.82	$12.10	$11.55	$11.59	$11.59	249,129
2024-07-17	$11.72	$12.21	$11.72	$11.87	$11.87	306,313
2024-07-16	$11.36	$11.90	$11.33	$11.86	$11.86	302,263
2024-07-15	$11.17	$11.36	$11.00	$11.20	$11.20	252,517
2024-07-12	$11.20	$11.49	$10.98	$11.00	$11.00	306,308
2024-07-11	$10.49	$11.08	$10.46	$11.01	$11.01	315,223
2024-07-10	$10.15	$10.35	$10.11	$10.31	$10.31	222,868
2024-07-09	$10.38	$10.38	$10.01	$10.07	$10.07	270,953
2024-07-08	$10.46	$10.65	$10.41	$10.45	$10.45	214,855
2024-07-05	$10.77	$10.77	$10.21	$10.36	$10.36	456,754
2024-07-03	$10.67	$10.92	$10.67	$10.85	$10.85	99,266
2024-07-02	$10.90	$10.94	$10.54	$10.63	$10.63	247,296
2024-07-01	$11.47	$11.53	$10.90	$10.91	$10.91	466,163
2024-06-28	$10.62	$11.54	$10.50	$11.53	$11.53	2,403,128
2024-06-27	$10.72	$10.74	$10.43	$10.49	$10.49	153,871
2024-06-26	$10.44	$10.75	$10.42	$10.70	$10.70	252,313
2024-06-25	$10.59	$10.62	$10.40	$10.57	$10.57	193,570
2024-06-24	$10.68	$10.88	$10.54	$10.64	$10.64	302,872
2024-06-21	$10.84	$10.90	$10.63	$10.65	$10.65	588,865
2024-06-20	$10.86	$10.98	$10.80	$10.81	$10.81	135,750
2024-06-18	$11.07	$11.14	$10.86	$10.93	$10.93	138,406
2024-06-17	$10.86	$11.09	$10.80	$11.07	$11.07	158,966
2024-06-14	$11.06	$11.06	$10.71	$10.90	$10.90	337,043
2024-06-13	$11.69	$11.71	$11.21	$11.27	$11.27	187,760
2024-06-12	$12.04	$12.26	$11.69	$11.73	$11.73	274,493
2024-06-11	$11.72	$11.85	$11.62	$11.77	$11.77	183,751
2024-06-10	$11.66	$11.89	$11.64	$11.81	$11.81	150,181
2024-06-07	$11.71	$11.95	$11.71	$11.80	$11.80	202,947
2024-06-06	$11.99	$12.08	$11.85	$11.90	$11.90	146,905
2024-06-05	$11.79	$12.13	$11.79	$12.11	$12.11	236,982
2024-06-04	$11.91	$12.02	$11.60	$11.66	$11.66	212,391
2024-06-03	$12.58	$12.58	$11.96	$12.03	$12.03	201,052
2024-05-31	$12.23	$12.48	$12.23	$12.43	$12.43	198,861
2024-05-30	$11.96	$12.23	$11.90	$12.18	$12.18	166,427
2024-05-29	$11.95	$12.06	$11.76	$11.78	$11.78	239,434
2024-05-28	$12.36	$12.40	$12.08	$12.16	$12.16	220,995
2024-05-24	$12.21	$12.23	$12.10	$12.21	$12.21	145,878
2024-05-23	$12.64	$12.64	$11.92	$12.06	$12.06	247,421
2024-05-22	$12.77	$12.89	$12.52	$12.61	$12.61	245,956
2024-05-21	$12.65	$12.86	$12.58	$12.83	$12.83	194,598
2024-05-20	$12.61	$12.87	$12.53	$12.62	$12.62	222,714
2024-05-17	$12.60	$12.67	$12.48	$12.56	$12.56	251,066
2024-05-16	$12.79	$12.80	$12.54	$12.58	$12.58	253,351
2024-05-15	$13.10	$13.13	$12.77	$12.88	$12.88	209,521
2024-05-14	$12.50	$13.01	$12.49	$12.93	$12.93	226,338
2024-05-13	$12.35	$12.47	$12.20	$12.29	$12.29	290,873
2024-05-10	$12.33	$12.40	$12.03	$12.26	$12.26	300,343
2024-05-09	$12.37	$12.42	$11.97	$12.26	$12.26	391,490
2024-05-08	$12.00	$12.64	$11.16	$12.42	$12.42	412,334
2024-05-07	$12.51	$12.87	$12.51	$12.63	$12.63	238,198
2024-05-06	$12.56	$12.66	$12.43	$12.45	$12.45	345,479
2024-05-03	$12.72	$12.80	$12.38	$12.43	$12.43	192,380
2024-05-02	$11.99	$12.53	$11.88	$12.47	$12.47	401,554
2024-05-01	$12.13	$12.25	$11.73	$11.85	$11.85	225,541
2024-04-30	$12.67	$12.67	$12.10	$12.10	$12.10	271,663
2024-04-29	$12.70	$12.91	$12.66	$12.82	$12.82	198,495
2024-04-26	$12.86	$12.95	$12.62	$12.64	$12.64	133,477
2024-04-25	$12.89	$12.89	$12.60	$12.79	$12.79	181,106
2024-04-24	$12.97	$13.09	$12.85	$13.07	$13.07	213,769
2024-04-23	$12.75	$13.15	$12.75	$13.02	$13.02	206,221
2024-04-22	$12.82	$12.93	$12.76	$12.78	$12.78	148,964
2024-04-19	$12.80	$13.00	$12.69	$12.88	$12.88	154,622
2024-04-18	$12.99	$13.13	$12.81	$12.83	$12.83	164,247
2024-04-17	$13.11	$13.19	$12.84	$12.91	$12.91	171,946
2024-04-16	$13.23	$13.23	$12.98	$13.02	$13.02	188,101
2024-04-15	$13.68	$13.87	$13.38	$13.46	$13.46	177,123
2024-04-12	$13.45	$13.69	$13.45	$13.57	$13.57	158,128
2024-04-11	$13.60	$13.62	$13.35	$13.58	$13.58	141,516
2024-04-10	$13.26	$13.71	$13.06	$13.55	$13.55	270,781
2024-04-09	$13.55	$13.78	$13.50	$13.67	$13.67	232,853
2024-04-08	$13.83	$13.93	$13.51	$13.51	$13.51	156,147
2024-04-05	$13.64	$13.92	$13.64	$13.78	$13.78	177,074
2024-04-04	$14.30	$14.32	$13.49	$13.68	$13.68	374,880
2024-04-03	$13.91	$14.19	$13.91	$14.09	$14.09	191,162
2024-04-02	$13.74	$13.96	$13.71	$13.91	$13.91	189,527
2024-04-01	$14.12	$14.26	$13.86	$13.97	$13.97	229,490
2024-03-28	$13.99	$14.29	$13.99	$14.14	$14.14	211,661
2024-03-27	$13.92	$14.04	$13.78	$14.02	$14.02	326,867
2024-03-26	$13.51	$13.69	$13.38	$13.52	$13.52	233,857
2024-03-25	$13.49	$13.62	$13.36	$13.44	$13.44	157,894
2024-03-22	$13.53	$13.61	$13.34	$13.50	$13.50	159,532
2024-03-21	$13.31	$13.58	$13.28	$13.45	$13.45	228,802
2024-03-20	$13.17	$13.31	$13.03	$13.22	$13.22	165,991
2024-03-19	$12.86	$13.25	$12.66	$13.23	$13.23	226,794
2024-03-18	$13.30	$13.30	$12.91	$12.93	$12.93	265,901
2024-03-15	$12.90	$13.23	$12.85	$13.02	$13.02	398,878
2024-03-14	$13.41	$13.48	$12.88	$12.96	$12.96	246,893
2024-03-13	$13.12	$13.48	$13.12	$13.41	$13.41	183,384
2024-03-12	$13.43	$13.45	$13.18	$13.19	$13.19	261,900
2024-03-11	$13.38	$13.53	$13.38	$13.44	$13.44	179,144
2024-03-08	$13.64	$13.89	$13.43	$13.46	$13.46	259,871
2024-03-07	$13.62	$13.85	$13.46	$13.48	$13.48	185,187
2024-03-06	$13.41	$13.65	$13.31	$13.44	$13.44	203,955
2024-03-05	$13.46	$13.61	$13.22	$13.23	$13.23	213,168
2024-03-04	$13.62	$13.87	$13.56	$13.59	$13.59	239,792
2024-03-01	$14.05	$14.05	$13.56	$13.56	$13.56	266,871
2024-02-29	$13.79	$14.03	$13.68	$13.94	$13.94	339,628
2024-02-28	$13.33	$13.64	$13.30	$13.52	$13.52	364,142
2024-02-27	$13.44	$13.50	$13.28	$13.43	$13.43	240,761
2024-02-26	$13.25	$13.56	$13.13	$13.33	$13.33	274,425
2024-02-23	$13.06	$13.43	$12.98	$13.30	$13.30	324,820
2024-02-22	$13.71	$13.80	$13.08	$13.11	$13.11	540,407
2024-02-21	$13.47	$13.65	$13.38	$13.58	$13.58	420,848
2024-02-20	$13.09	$13.40	$12.95	$13.39	$13.39	596,629
2024-02-16	$14.52	$14.52	$13.19	$13.23	$13.23	870,880
2024-02-15	$14.51	$14.77	$13.29	$14.60	$14.60	1,098,104
2024-02-14	$16.08	$16.50	$16.05	$16.44	$16.44	328,038
2024-02-13	$16.62	$16.72	$15.74	$15.78	$15.78	380,072
2024-02-12	$16.96	$17.65	$16.96	$17.44	$17.44	306,409
2024-02-09	$16.88	$16.99	$16.65	$16.86	$16.86	239,207
2024-02-08	$16.70	$17.13	$16.64	$17.04	$17.04	188,487
2024-02-07	$16.82	$16.92	$16.46	$16.70	$16.70	182,760
2024-02-06	$16.73	$16.94	$16.63	$16.74	$16.74	214,080
2024-02-05	$16.85	$17.00	$16.51	$16.75	$16.75	363,267
2024-02-02	$16.41	$16.75	$16.26	$16.58	$16.58	174,801
2024-02-01	$16.31	$16.73	$16.25	$16.70	$16.70	224,298
2024-01-31	$16.82	$16.82	$16.09	$16.10	$16.10	201,118
2024-01-30	$16.48	$16.82	$16.47	$16.82	$16.82	228,854
2024-01-29	$16.33	$16.66	$16.11	$16.65	$16.65	136,677
2024-01-26	$16.39	$16.57	$16.23	$16.32	$16.32	185,136
2024-01-25	$15.90	$16.42	$15.90	$16.26	$16.26	247,042
2024-01-24	$16.04	$16.08	$15.44	$15.53	$15.53	161,290
2024-01-23	$16.18	$16.18	$15.77	$15.77	$15.77	201,740
2024-01-22	$15.83	$16.25	$15.83	$15.93	$15.93	200,629
2024-01-19	$15.69	$15.69	$15.27	$15.59	$15.59	165,676
2024-01-18	$15.61	$15.94	$15.19	$15.53	$15.53	167,260
2024-01-17	$15.24	$15.49	$15.19	$15.47	$15.47	305,639
2024-01-16	$15.68	$15.80	$15.46	$15.58	$15.58	153,539
2024-01-12	$16.24	$16.24	$15.80	$15.89	$15.89	185,902
2024-01-11	$15.78	$15.94	$15.47	$15.94	$15.94	206,512
2024-01-10	$15.59	$15.89	$15.44	$15.88	$15.88	188,102
2024-01-09	$15.67	$15.72	$15.34	$15.65	$15.65	171,045
2024-01-08	$15.70	$15.93	$15.55	$15.93	$15.93	236,754
2024-01-05	$15.59	$15.90	$15.59	$15.70	$15.70	278,481
2024-01-04	$15.68	$15.86	$15.58	$15.76	$15.76	201,018
2024-01-03	$16.03	$16.09	$15.63	$15.68	$15.68	177,263
2024-01-02	$16.54	$16.62	$16.10	$16.23	$16.23	184,655
2023-12-29	$17.19	$17.21	$16.65	$16.69	$16.69	168,971
2023-12-28	$16.97	$17.13	$16.94	$17.11	$17.11	125,039
2023-12-27	$17.13	$17.25	$16.98	$17.11	$17.11	180,041
2023-12-26	$16.67	$17.16	$16.65	$17.05	$17.05	180,675
2023-12-22	$16.57	$16.80	$16.49	$16.62	$16.62	147,127
2023-12-21	$16.49	$16.58	$16.26	$16.57	$16.57	188,365
2023-12-20	$16.52	$16.69	$16.20	$16.22	$16.22	225,751
2023-12-19	$16.08	$16.66	$16.08	$16.64	$16.64	264,715
2023-12-18	$16.25	$16.30	$15.75	$15.86	$15.86	200,737
2023-12-15	$16.38	$16.61	$16.06	$16.14	$16.14	490,334
2023-12-14	$15.84	$16.49	$15.84	$16.29	$16.29	327,168
2023-12-13	$14.97	$15.58	$14.59	$15.55	$15.55	318,273
2023-12-12	$14.94	$15.12	$14.68	$14.95	$14.95	385,894
2023-12-11	$15.43	$15.48	$14.91	$14.95	$14.95	345,204
2023-12-08	$15.53	$15.80	$15.44	$15.52	$15.52	308,470
2023-12-07	$15.46	$15.68	$15.33	$15.58	$15.58	423,470
2023-12-06	$15.33	$15.60	$15.18	$15.41	$15.41	649,743
2023-12-05	$15.79	$15.79	$15.22	$15.23	$15.23	653,954
2023-12-04	$15.04	$15.95	$15.04	$15.84	$15.84	498,613
2023-12-01	$14.34	$15.22	$14.20	$15.20	$15.20	491,615
2023-11-30	$14.42	$14.63	$14.01	$14.33	$14.33	416,078
2023-11-29	$14.10	$14.40	$14.10	$14.27	$14.27	333,681
2023-11-28	$14.55	$14.59	$13.86	$13.91	$13.91	177,676
2023-11-27	$14.56	$14.74	$14.41	$14.59	$14.59	233,411
2023-11-24	$14.42	$14.78	$14.42	$14.67	$14.67	95,203
2023-11-22	$14.29	$14.54	$14.20	$14.45	$14.45	237,373
2023-11-21	$14.46	$14.46	$14.17	$14.29	$14.29	193,729
2023-11-20	$14.38	$14.74	$14.29	$14.61	$14.61	262,244
2023-11-17	$14.29	$14.48	$14.07	$14.47	$14.47	551,643
2023-11-16	$14.50	$14.50	$13.93	$14.02	$14.02	396,217
2023-11-15	$14.52	$14.80	$14.12	$14.51	$14.51	415,879
2023-11-14	$14.27	$14.62	$13.83	$14.45	$14.45	503,145
2023-11-13	$13.93	$14.07	$13.81	$13.86	$13.86	177,898
2023-11-10	$13.56	$14.10	$13.25	$14.10	$14.10	273,243
2023-11-09	$14.02	$14.11	$13.51	$13.55	$13.55	258,788
2023-11-08	$13.89	$14.00	$13.74	$13.87	$13.87	231,177
2023-11-07	$13.37	$14.04	$13.32	$13.96	$13.96	235,117
2023-11-06	$13.74	$13.80	$13.06	$13.53	$13.53	327,709
2023-11-03	$14.05	$14.28	$13.47	$13.56	$13.56	393,393
2023-11-02	$14.50	$14.93	$13.37	$13.56	$13.56	793,823
2023-11-01	$12.69	$13.05	$12.43	$12.75	$12.75	382,430
2023-10-31	$12.75	$12.94	$12.59	$12.80	$12.80	329,547
2023-10-30	$12.52	$12.81	$12.46	$12.71	$12.71	234,917
2023-10-27	$12.61	$12.61	$12.20	$12.32	$12.32	143,278
2023-10-26	$12.47	$12.75	$12.40	$12.60	$12.60	133,711
2023-10-25	$12.75	$12.75	$12.35	$12.37	$12.37	244,543
2023-10-24	$13.13	$13.13	$12.62	$12.84	$12.84	241,812
2023-10-23	$13.06	$13.25	$12.73	$12.83	$12.83	190,585
2023-10-20	$13.01	$13.25	$12.68	$13.12	$13.12	286,783
2023-10-19	$13.21	$13.46	$12.86	$12.97	$12.97	292,261
2023-10-18	$13.96	$13.96	$13.18	$13.21	$13.21	234,870
2023-10-17	$13.89	$14.40	$13.86	$14.24	$14.24	234,687
2023-10-16	$14.04	$14.20	$13.86	$14.03	$14.03	317,705
2023-10-13	$14.49	$14.72	$13.83	$13.92	$13.92	131,003
2023-10-12	$14.77	$14.77	$14.08	$14.48	$14.48	119,235
2023-10-11	$14.67	$14.82	$14.42	$14.73	$14.73	117,846
2023-10-10	$14.61	$14.88	$14.61	$14.65	$14.65	118,067
2023-10-09	$14.36	$14.58	$14.13	$14.50	$14.50	125,298
2023-10-06	$13.98	$14.93	$13.98	$14.53	$14.53	338,637
2023-10-05	$14.27	$14.32	$13.97	$14.26	$14.26	319,896
2023-10-04	$14.48	$14.52	$13.88	$14.32	$14.32	228,440
2023-10-03	$14.51	$14.70	$14.44	$14.58	$14.58	210,163
2023-10-02	$15.00	$15.19	$14.56	$14.71	$14.71	192,341
2023-09-29	$15.27	$15.41	$14.95	$15.05	$15.05	201,786
2023-09-28	$14.89	$15.35	$14.89	$15.09	$15.09	143,226
2023-09-27	$14.67	$14.93	$14.63	$14.88	$14.88	182,203
2023-09-26	$14.55	$14.84	$14.35	$14.47	$14.47	213,548
2023-09-25	$14.25	$14.96	$14.25	$14.70	$14.70	180,612
2023-09-22	$14.74	$14.89	$14.53	$14.64	$14.64	184,545
2023-09-21	$14.71	$14.94	$14.50	$14.90	$14.90	184,436
2023-09-20	$15.33	$15.65	$14.95	$14.98	$14.98	193,850
2023-09-19	$15.15	$15.35	$14.98	$15.22	$15.22	153,450
2023-09-18	$14.94	$15.34	$14.94	$15.15	$15.15	150,583
2023-09-15	$14.72	$15.00	$14.62	$14.91	$14.91	440,084
2023-09-14	$14.47	$14.78	$14.24	$14.76	$14.76	252,048
2023-09-13	$14.38	$14.38	$13.93	$14.18	$14.18	531,161
2023-09-12	$14.51	$14.88	$14.27	$14.37	$14.37	192,976
2023-09-11	$15.38	$15.38	$14.58	$14.63	$14.63	262,736
2023-09-08	$15.12	$15.32	$14.98	$15.22	$15.22	214,013
2023-09-07	$16.06	$16.06	$15.21	$15.23	$15.23	297,705
2023-09-06	$16.41	$16.64	$16.10	$16.22	$16.22	165,567
2023-09-05	$16.71	$16.82	$16.32	$16.42	$16.42	242,514
2023-09-01	$17.08	$17.20	$16.66	$16.83	$16.83	227,875
2023-08-31	$16.95	$17.00	$16.75	$16.92	$16.92	257,975
2023-08-30	$16.65	$16.98	$16.30	$16.88	$16.88	274,803
2023-08-29	$15.94	$16.78	$15.82	$16.77	$16.77	235,470
2023-08-28	$15.57	$16.00	$15.57	$15.94	$15.94	347,317
2023-08-25	$15.51	$15.62	$15.21	$15.47	$15.47	164,362
2023-08-24	$15.60	$15.71	$15.25	$15.42	$15.42	223,846
2023-08-23	$15.71	$15.79	$15.51	$15.68	$15.68	145,102
2023-08-22	$15.69	$15.82	$15.54	$15.60	$15.60	194,742
2023-08-21	$15.72	$15.94	$15.34	$15.61	$15.61	281,381
2023-08-18	$15.40	$15.89	$15.40	$15.73	$15.73	414,622
2023-08-17	$16.19	$16.48	$15.61	$15.67	$15.67	345,574
2023-08-16	$16.55	$16.87	$16.12	$16.15	$16.15	311,317
2023-08-15	$16.61	$16.76	$16.33	$16.65	$16.65	247,483
2023-08-14	$16.91	$17.04	$16.40	$16.76	$16.76	184,394
2023-08-11	$16.95	$17.13	$16.76	$17.07	$17.07	363,495
2023-08-10	$16.55	$16.82	$16.39	$16.81	$16.81	491,412
2023-08-09	$17.63	$17.63	$16.16	$16.46	$16.46	670,333
2023-08-08	$19.20	$19.48	$16.95	$17.45	$17.45	896,527
2023-08-07	$17.61	$18.33	$17.59	$18.21	$18.21	561,663
2023-08-04	$17.65	$17.95	$17.15	$17.54	$17.54	347,289
2023-08-03	$18.14	$18.19	$17.69	$17.72	$17.72	315,281
2023-08-02	$18.55	$18.84	$18.08	$18.24	$18.24	309,557
2023-08-01	$18.14	$19.02	$18.14	$18.85	$18.85	578,301
2023-07-31	$17.90	$18.26	$17.90	$18.12	$18.12	201,965
2023-07-28	$17.83	$18.13	$17.56	$17.84	$17.84	177,683
2023-07-27	$17.87	$18.14	$17.65	$17.76	$17.76	210,586
2023-07-26	$17.94	$18.37	$17.48	$17.77	$17.77	243,235
2023-07-25	$18.31	$18.35	$17.91	$17.94	$17.94	233,906
2023-07-24	$18.50	$18.82	$18.43	$18.59	$18.59	123,589
2023-07-21	$19.19	$19.19	$18.40	$18.56	$18.56	221,492
2023-07-20	$19.43	$19.43	$18.93	$19.01	$19.01	145,856
2023-07-19	$19.60	$19.67	$19.22	$19.40	$19.40	216,659
2023-07-18	$19.00	$19.67	$19.00	$19.60	$19.60	192,868
2023-07-17	$19.33	$19.52	$19.02	$19.05	$19.05	234,204
2023-07-14	$19.71	$19.72	$18.83	$19.33	$19.33	291,824
2023-07-13	$19.41	$19.81	$19.04	$19.71	$19.71	401,819
2023-07-12	$18.36	$19.51	$18.28	$19.32	$19.32	858,709
2023-07-11	$17.97	$18.09	$17.57	$17.98	$17.98	386,601
2023-07-10	$17.94	$18.17	$17.68	$17.86	$17.86	174,352
2023-07-07	$17.42	$18.19	$17.25	$17.94	$17.94	304,474
2023-07-06	$17.67	$17.80	$17.14	$17.42	$17.42	225,545
2023-07-05	$18.82	$18.82	$17.84	$17.93	$17.93	268,583
2023-07-03	$18.73	$19.05	$18.62	$18.87	$18.87	134,323
2023-06-30	$18.95	$19.07	$18.66	$18.83	$18.83	203,083
2023-06-29	$18.44	$18.88	$18.44	$18.71	$18.71	205,041
2023-06-28	$18.25	$18.62	$17.97	$18.41	$18.41	397,387
2023-06-27	$17.68	$18.32	$17.67	$18.23	$18.23	256,922
2023-06-26	$17.51	$18.09	$17.47	$17.67	$17.67	261,414
2023-06-23	$17.35	$17.64	$17.28	$17.53	$17.53	397,024
2023-06-22	$17.75	$17.87	$17.48	$17.75	$17.75	159,620
2023-06-21	$17.57	$18.15	$17.52	$17.80	$17.80	219,179
2023-06-20	$17.69	$18.05	$17.55	$17.86	$17.86	208,371
2023-06-16	$18.24	$18.24	$17.54	$17.75	$17.75	357,333
2023-06-15	$17.78	$18.10	$17.50	$18.06	$18.06	308,167
2023-06-14	$18.00	$18.19	$17.68	$17.98	$17.98	247,805
2023-06-13	$17.74	$18.27	$17.65	$17.98	$17.98	195,629
2023-06-12	$17.35	$17.75	$17.17	$17.63	$17.63	195,799
2023-06-09	$17.62	$17.72	$17.16	$17.37	$17.37	157,339
2023-06-08	$17.84	$17.98	$17.42	$17.66	$17.66	248,681
2023-06-07	$17.42	$18.07	$17.24	$18.01	$18.01	296,596
2023-06-06	$15.85	$17.50	$15.81	$17.29	$17.29	359,682
2023-06-05	$16.04	$16.11	$15.41	$15.86	$15.86	249,100
2023-06-02	$15.18	$16.23	$15.16	$16.18	$16.18	257,614
2023-06-01	$14.34	$14.92	$14.25	$14.82	$14.82	197,083
2023-05-31	$14.72	$14.82	$14.03	$14.35	$14.35	301,541
2023-05-30	$14.96	$15.06	$14.67	$14.72	$14.72	168,494
2023-05-26	$14.97	$15.10	$14.79	$14.95	$14.95	145,356
2023-05-25	$14.65	$15.05	$14.53	$14.89	$14.89	187,744
2023-05-24	$15.03	$15.13	$14.67	$14.79	$14.79	290,311
2023-05-23	$15.25	$15.65	$15.08	$15.24	$15.24	169,745
2023-05-22	$15.74	$15.90	$15.35	$15.42	$15.42	278,223
2023-05-19	$16.10	$16.21	$15.42	$15.63	$15.63	291,482
2023-05-18	$15.16	$15.90	$15.12	$15.85	$15.85	300,136
2023-05-17	$15.13	$15.49	$15.06	$15.28	$15.28	231,779
2023-05-16	$15.18	$15.40	$14.92	$14.96	$14.96	230,973
2023-05-15	$15.36	$15.54	$15.06	$15.47	$15.47	253,383
2023-05-12	$15.32	$15.67	$15.12	$15.24	$15.24	186,219
2023-05-11	$15.54	$15.73	$15.21	$15.28	$15.28	255,445
2023-05-10	$15.78	$15.92	$15.48	$15.85	$15.85	394,894
2023-05-09	$15.30	$15.59	$14.95	$15.50	$15.50	421,407
2023-05-08	$15.61	$15.85	$15.25	$15.42	$15.42	411,417
2023-05-05	$15.80	$15.80	$15.29	$15.50	$15.50	431,019
2023-05-04	$17.37	$17.37	$15.16	$15.26	$15.26	505,308
2023-05-03	$17.49	$18.46	$16.80	$17.22	$17.22	931,613
2023-05-02	$16.44	$17.12	$15.90	$16.91	$16.91	857,822
2023-05-01	$16.21	$17.06	$15.86	$16.21	$16.21	533,697
2023-04-28	$14.79	$15.44	$14.79	$15.29	$15.29	240,520
2023-04-27	$15.15	$15.18	$14.55	$14.90	$14.90	277,550
2023-04-26	$15.17	$15.47	$15.06	$15.14	$15.14	238,423
2023-04-25	$15.91	$15.99	$15.25	$15.26	$15.26	296,318
2023-04-24	$15.61	$16.10	$15.61	$16.09	$16.09	239,597
2023-04-21	$15.71	$15.79	$15.30	$15.58	$15.58	226,068
2023-04-20	$15.82	$16.02	$15.64	$15.75	$15.75	168,510
2023-04-19	$15.90	$15.94	$15.69	$15.93	$15.93	260,973
2023-04-18	$15.79	$16.04	$15.62	$15.97	$15.97	195,287
2023-04-17	$15.08	$15.70	$14.98	$15.66	$15.66	406,257
2023-04-14	$15.17	$15.38	$14.89	$15.06	$15.06	204,454
2023-04-13	$15.30	$15.36	$15.04	$15.10	$15.10	291,009
2023-04-12	$15.07	$15.32	$14.95	$15.17	$15.17	417,133
2023-04-11	$14.88	$15.05	$14.72	$14.88	$14.88	338,111
2023-04-10	$14.54	$14.98	$14.53	$14.74	$14.74	375,627
2023-04-06	$14.59	$14.70	$14.17	$14.54	$14.54	446,458
2023-04-05	$14.58	$14.94	$14.41	$14.59	$14.59	481,466
2023-04-04	$16.87	$16.87	$14.52	$14.77	$14.77	513,019
2023-04-03	$16.08	$16.76	$16.04	$16.74	$16.74	469,664
2023-03-31	$16.80	$17.12	$16.71	$17.09	$17.09	287,719
2023-03-30	$16.69	$17.04	$16.60	$16.68	$16.68	247,845
2023-03-29	$16.49	$16.73	$16.17	$16.49	$16.49	352,068
2023-03-28	$16.33	$16.44	$16.04	$16.24	$16.24	399,684
2023-03-27	$16.60	$16.68	$15.87	$16.43	$16.43	458,553
2023-03-24	$16.51	$16.72	$16.19	$16.64	$16.64	281,481
2023-03-23	$16.90	$17.53	$16.64	$16.87	$16.87	352,856
2023-03-22	$17.74	$17.74	$16.75	$16.77	$16.77	432,770
2023-03-21	$17.29	$17.79	$17.14	$17.76	$17.76	481,952
2023-03-20	$16.37	$17.17	$16.35	$16.77	$16.77	541,360
2023-03-17	$17.02	$17.02	$16.12	$16.15	$16.15	644,587
2023-03-16	$16.67	$17.76	$16.45	$17.27	$17.27	523,205
2023-03-15	$17.18	$17.39	$16.59	$16.95	$16.95	684,050
2023-03-14	$17.40	$18.61	$17.31	$17.96	$17.96	594,897
2023-03-13	$17.36	$17.56	$16.66	$16.89	$16.89	970,694
2023-03-10	$18.81	$18.87	$17.56	$17.75	$17.75	676,846
2023-03-09	$19.80	$19.86	$18.78	$18.80	$18.80	500,165
2023-03-08	$19.58	$19.80	$19.15	$19.80	$19.80	417,252
2023-03-07	$19.54	$19.92	$19.31	$19.49	$19.49	343,377
2023-03-06	$19.84	$20.20	$19.32	$19.54	$19.54	525,916
2023-03-03	$19.56	$19.73	$19.26	$19.56	$19.56	361,281
2023-03-02	$19.01	$19.56	$18.84	$19.40	$19.40	399,110
2023-03-01	$18.90	$19.51	$18.90	$19.26	$19.26	427,762
2023-02-28	$18.19	$19.18	$18.12	$18.91	$18.91	649,077
2023-02-27	$18.26	$18.50	$17.77	$18.22	$18.22	523,151
2023-02-24	$17.47	$18.41	$17.36	$18.10	$18.10	590,468
2023-02-23	$16.65	$18.14	$16.58	$17.74	$17.74	706,706
2023-02-22	$16.26	$17.04	$16.15	$16.33	$16.33	737,448
2023-02-21	$15.84	$18.00	$15.82	$16.22	$16.22	1,195,572
2023-02-17	$14.45	$14.56	$14.18	$14.36	$14.36	234,554
2023-02-16	$13.98	$14.39	$13.89	$14.36	$14.36	214,053
2023-02-15	$13.75	$14.39	$13.64	$14.32	$14.32	196,512
2023-02-14	$13.84	$14.03	$13.67	$13.90	$13.90	147,135
2023-02-13	$13.64	$14.04	$13.53	$13.99	$13.99	171,505
2023-02-10	$13.62	$13.70	$13.47	$13.64	$13.64	241,926
2023-02-09	$14.15	$14.30	$13.69	$13.76	$13.76	204,965
2023-02-08	$14.00	$14.09	$13.82	$14.05	$14.05	164,419
2023-02-07	$13.87	$14.11	$13.73	$14.00	$14.00	257,105
2023-02-06	$14.04	$14.11	$13.85	$13.99	$13.99	264,092
2023-02-03	$14.10	$14.21	$13.90	$14.10	$14.10	225,944
2023-02-02	$14.45	$14.45	$14.08	$14.14	$14.14	287,208
2023-02-01	$13.62	$14.25	$13.48	$14.23	$14.23	279,298
2023-01-31	$13.13	$13.79	$13.08	$13.70	$13.70	283,510
2023-01-30	$13.01	$13.19	$13.01	$13.17	$13.17	253,045
2023-01-27	$12.87	$13.30	$12.87	$13.22	$13.22	145,897
2023-01-26	$12.78	$13.00	$12.55	$12.90	$12.90	185,072
2023-01-25	$12.55	$12.80	$12.48	$12.79	$12.79	161,557
2023-01-24	$12.48	$12.78	$12.45	$12.69	$12.69	106,586
2023-01-23	$11.96	$12.62	$11.88	$12.55	$12.55	191,381
2023-01-20	$11.64	$12.00	$11.34	$11.90	$11.90	190,613
2023-01-19	$12.18	$12.18	$11.37	$11.53	$11.53	168,199
2023-01-18	$11.69	$12.71	$11.69	$12.31	$12.31	407,686
2023-01-17	$11.70	$11.94	$11.17	$11.38	$11.38	256,717
2023-01-13	$11.85	$11.98	$11.33	$11.70	$11.70	247,390
2023-01-12	$11.66	$12.10	$11.55	$12.01	$12.01	328,923
2023-01-11	$11.05	$11.52	$11.02	$11.47	$11.47	293,585
2023-01-10	$10.14	$11.03	$10.14	$11.01	$11.01	264,311
2023-01-09	$10.07	$10.50	$10.03	$10.26	$10.26	163,295
2023-01-06	$9.71	$10.11	$9.61	$10.09	$10.09	209,323
2023-01-05	$9.73	$9.79	$9.56	$9.59	$9.59	136,996
2023-01-04	$9.71	$9.92	$9.66	$9.75	$9.75	180,466
2023-01-03	$9.28	$9.61	$9.06	$9.61	$9.61	247,954
2022-12-30	$9.24	$9.33	$9.12	$9.16	$9.16	158,976
2022-12-29	$9.15	$9.39	$9.15	$9.31	$9.31	140,262
2022-12-28	$9.54	$9.65	$9.12	$9.12	$9.12	128,045
2022-12-27	$9.50	$9.58	$9.40	$9.56	$9.56	120,265
2022-12-23	$9.33	$9.54	$9.31	$9.47	$9.47	106,818
2022-12-22	$9.47	$9.47	$9.10	$9.40	$9.40	166,725
2022-12-21	$9.47	$9.62	$9.39	$9.58	$9.58	249,850
2022-12-20	$9.46	$9.57	$9.26	$9.37	$9.37	161,600
2022-12-19	$9.30	$9.66	$9.30	$9.54	$9.54	250,360
2022-12-16	$9.02	$9.20	$9.00	$9.15	$9.15	368,669
2022-12-15	$9.29	$9.35	$9.01	$9.18	$9.18	362,909
2022-12-14	$9.62	$9.82	$9.31	$9.38	$9.38	172,750
2022-12-13	$9.64	$9.76	$9.31	$9.76	$9.76	212,195
2022-12-12	$9.15	$9.34	$9.05	$9.27	$9.27	410,676
2022-12-09	$9.42	$9.55	$9.18	$9.20	$9.20	121,685
2022-12-08	$9.46	$9.63	$9.37	$9.47	$9.47	107,126
2022-12-07	$9.37	$9.60	$9.33	$9.39	$9.39	138,858
2022-12-06	$9.60	$9.77	$9.35	$9.48	$9.48	266,188
2022-12-05	$9.56	$9.68	$9.47	$9.56	$9.56	126,366
2022-12-02	$9.47	$9.76	$9.41	$9.62	$9.62	123,703
2022-12-01	$9.90	$9.96	$9.53	$9.70	$9.70	117,381
2022-11-30	$9.49	$9.87	$9.20	$9.82	$9.82	326,140
2022-11-29	$9.30	$9.60	$9.30	$9.51	$9.51	154,879
2022-11-28	$9.61	$9.72	$9.11	$9.25	$9.25	308,398
2022-11-25	$9.64	$9.79	$9.64	$9.66	$9.66	71,393
2022-11-23	$9.72	$9.96	$9.54	$9.58	$9.58	181,175
2022-11-22	$9.93	$10.04	$9.69	$9.74	$9.74	141,289
2022-11-21	$9.87	$10.12	$9.81	$9.90	$9.90	150,338
2022-11-18	$9.91	$9.98	$9.59	$9.87	$9.87	208,917
2022-11-17	$9.33	$9.70	$9.26	$9.70	$9.70	154,506
2022-11-16	$9.77	$9.83	$9.50	$9.57	$9.57	152,696
2022-11-15	$9.80	$10.32	$9.79	$9.84	$9.84	216,055
2022-11-14	$10.21	$10.21	$9.66	$9.68	$9.68	283,865
2022-11-11	$9.99	$10.39	$9.95	$10.32	$10.32	233,692
2022-11-10	$9.51	$9.98	$9.48	$9.83	$9.83	227,524
2022-11-09	$8.86	$9.37	$8.86	$9.02	$9.02	195,112
2022-11-08	$9.19	$9.72	$8.82	$9.07	$9.07	272,827
2022-11-07	$9.87	$10.06	$9.64	$9.76	$9.76	166,364
2022-11-04	$9.54	$9.69	$9.38	$9.68	$9.68	242,984
2022-11-03	$8.74	$9.38	$8.69	$9.28	$9.28	127,325
2022-11-02	$9.43	$9.46	$8.96	$9.00	$9.00	192,525
2022-11-01	$9.21	$9.45	$9.19	$9.43	$9.43	172,186
2022-10-31	$9.00	$9.20	$9.00	$9.12	$9.12	194,149
2022-10-28	$8.69	$9.10	$8.69	$9.06	$9.06	159,206
2022-10-27	$8.66	$8.92	$8.61	$8.64	$8.64	162,643
2022-10-26	$8.47	$8.80	$8.43	$8.52	$8.52	144,274
2022-10-25	$8.11	$8.54	$8.11	$8.40	$8.40	138,113
2022-10-24	$8.40	$8.40	$8.13	$8.16	$8.16	155,605
2022-10-21	$8.19	$8.46	$8.17	$8.42	$8.42	199,087
2022-10-20	$8.28	$8.42	$8.11	$8.14	$8.14	108,259
2022-10-19	$8.40	$8.49	$7.99	$8.25	$8.25	181,962
2022-10-18	$8.54	$8.72	$8.43	$8.52	$8.52	140,000
2022-10-17	$8.12	$8.34	$8.12	$8.28	$8.28	145,530
2022-10-14	$8.25	$8.31	$7.94	$7.98	$7.98	134,231
2022-10-13	$7.67	$8.28	$7.53	$8.19	$8.19	267,983
2022-10-12	$7.90	$7.99	$7.75	$7.84	$7.84	463,288
2022-10-11	$7.97	$8.03	$7.81	$7.90	$7.90	162,464
2022-10-10	$8.25	$8.31	$7.96	$8.09	$8.09	172,337
2022-10-07	$8.36	$8.36	$8.04	$8.19	$8.19	136,500
2022-10-06	$8.50	$8.65	$8.41	$8.45	$8.45	102,746
2022-10-05	$8.61	$8.67	$8.51	$8.61	$8.61	186,648
2022-10-04	$8.27	$8.81	$8.27	$8.80	$8.80	314,550
2022-10-03	$7.89	$8.29	$7.66	$8.09	$8.09	433,072
2022-09-30	$7.91	$8.06	$7.75	$7.75	$7.75	451,742
2022-09-29	$8.13	$8.13	$7.84	$7.99	$7.99	191,287
2022-09-28	$8.04	$8.39	$8.04	$8.24	$8.24	213,114
2022-09-27	$8.20	$8.28	$7.94	$7.98	$7.98	173,715
2022-09-26	$8.25	$8.40	$8.05	$8.12	$8.12	257,011
2022-09-23	$8.33	$8.37	$8.12	$8.33	$8.33	193,765
2022-09-22	$8.68	$8.72	$8.47	$8.49	$8.49	157,976
2022-09-21	$9.04	$9.10	$8.64	$8.69	$8.69	204,260
2022-09-20	$9.08	$9.08	$8.83	$8.90	$8.90	151,836
2022-09-19	$8.79	$9.23	$8.76	$9.16	$9.16	161,950
2022-09-16	$8.80	$8.93	$8.68	$8.93	$8.93	420,768
2022-09-15	$9.01	$9.23	$8.98	$9.02	$9.02	174,153
2022-09-14	$9.23	$9.23	$8.93	$9.07	$9.07	206,161
2022-09-13	$9.53	$9.60	$9.16	$9.21	$9.21	267,291
2022-09-12	$9.96	$10.18	$9.86	$9.94	$9.94	161,442
2022-09-09	$9.64	$9.89	$9.64	$9.81	$9.81	197,958
2022-09-08	$9.50	$9.68	$9.27	$9.54	$9.54	265,911
2022-09-07	$9.27	$9.60	$9.26	$9.50	$9.50	179,837
2022-09-06	$9.49	$9.52	$9.26	$9.34	$9.34	151,149
2022-09-02	$9.67	$9.67	$9.36	$9.43	$9.43	273,395
2022-09-01	$9.43	$9.44	$9.26	$9.38	$9.38	259,342
2022-08-31	$9.87	$9.90	$9.52	$9.55	$9.55	333,874
2022-08-30	$10.11	$10.13	$9.66	$9.83	$9.83	233,390
2022-08-29	$10.28	$10.36	$10.06	$10.09	$10.09	171,657
2022-08-26	$10.75	$10.77	$10.35	$10.38	$10.38	284,638
2022-08-25	$10.39	$10.76	$10.39	$10.65	$10.65	242,325
2022-08-24	$10.37	$10.51	$10.29	$10.41	$10.41	245,224
2022-08-23	$9.96	$10.39	$9.83	$10.27	$10.27	356,335
2022-08-22	$10.25	$10.25	$9.72	$9.80	$9.80	456,968
2022-08-19	$10.50	$10.56	$10.26	$10.40	$10.40	326,412
2022-08-18	$10.68	$10.75	$10.52	$10.65	$10.65	202,155
2022-08-17	$11.24	$11.24	$10.71	$10.72	$10.72	329,705
2022-08-16	$11.07	$11.36	$11.02	$11.31	$11.31	862,056
2022-08-15	$11.20	$11.20	$10.95	$11.06	$11.06	1,045,450
2022-08-12	$11.27	$11.43	$11.07	$11.22	$11.22	1,137,319
2022-08-11	$11.27	$11.44	$11.07	$11.19	$11.19	1,460,357
2022-08-10	$11.18	$11.33	$11.09	$11.16	$11.16	586,571
2022-08-09	$11.00	$11.13	$10.71	$10.94	$10.94	312,610
2022-08-08	$11.18	$11.30	$10.62	$10.90	$10.90	396,808
2022-08-05	$10.97	$11.62	$10.58	$11.25	$11.25	364,244
2022-08-04	$11.90	$11.98	$11.65	$11.78	$11.78	289,414
2022-08-03	$11.48	$11.65	$11.20	$11.43	$11.43	364,409
2022-08-02	$11.17	$11.46	$11.04	$11.27	$11.27	409,826
2022-08-01	$11.25	$11.46	$10.95	$11.30	$11.30	580,545
2022-07-29	$11.15	$11.50	$11.08	$11.43	$11.43	425,537
2022-07-28	$11.32	$11.50	$11.00	$11.10	$11.10	365,636
2022-07-27	$10.97	$11.35	$10.88	$11.26	$11.26	199,693
2022-07-26	$10.90	$11.00	$10.68	$10.87	$10.87	181,119
2022-07-25	$10.76	$11.10	$10.71	$11.00	$11.00	189,196
2022-07-22	$10.93	$10.98	$10.53	$10.70	$10.70	279,764
2022-07-21	$10.88	$10.94	$10.55	$10.83	$10.83	270,065
2022-07-20	$10.86	$11.05	$10.77	$10.98	$10.98	287,650
2022-07-19	$10.54	$11.00	$10.45	$10.92	$10.92	214,130
2022-07-18	$10.46	$10.74	$10.34	$10.34	$10.34	203,218
2022-07-15	$10.41	$10.68	$10.08	$10.33	$10.33	218,409
2022-07-14	$10.00	$10.16	$9.83	$10.14	$10.14	188,065
2022-07-13	$10.19	$10.36	$10.03	$10.26	$10.26	135,233
2022-07-12	$10.15	$10.51	$10.15	$10.31	$10.31	307,718
2022-07-11	$10.45	$10.52	$10.15	$10.29	$10.29	163,429
2022-07-08	$10.59	$10.75	$10.51	$10.54	$10.54	249,839
2022-07-07	$10.52	$10.88	$10.52	$10.67	$10.67	223,550
2022-07-06	$10.55	$10.55	$10.14	$10.29	$10.29	120,313
2022-07-05	$10.36	$10.64	$10.10	$10.59	$10.59	177,859
2022-07-01	$10.43	$10.78	$10.31	$10.59	$10.59	173,105
2022-06-30	$10.27	$10.54	$10.08	$10.53	$10.53	168,556
2022-06-29	$10.64	$10.64	$10.19	$10.54	$10.54	197,049
2022-06-28	$10.96	$11.16	$10.74	$10.76	$10.76	125,119
2022-06-27	$10.70	$10.97	$10.69	$10.88	$10.88	177,970
2022-06-24	$10.38	$10.88	$10.38	$10.64	$10.64	392,527
2022-06-23	$10.39	$10.45	$9.97	$10.29	$10.29	225,881
2022-06-22	$10.24	$10.46	$10.14	$10.38	$10.38	251,107
2022-06-21	$10.70	$10.82	$10.39	$10.50	$10.50	234,664
2022-06-17	$10.81	$10.84	$10.51	$10.64	$10.64	272,227
2022-06-16	$11.51	$11.55	$10.42	$10.53	$10.53	239,284
2022-06-15	$12.35	$12.41	$11.76	$11.91	$11.91	266,118
2022-06-14	$11.91	$12.27	$11.91	$12.18	$12.18	228,494
2022-06-13	$11.97	$12.14	$11.56	$11.64	$11.64	199,834
2022-06-10	$12.76	$12.83	$12.32	$12.40	$12.40	218,928
2022-06-09	$13.17	$13.26	$13.00	$13.06	$13.06	180,525
2022-06-08	$13.45	$13.62	$13.28	$13.32	$13.32	161,639
2022-06-07	$13.41	$13.67	$13.25	$13.63	$13.63	138,463
2022-06-06	$13.61	$13.69	$13.44	$13.65	$13.65	171,247
2022-06-03	$13.46	$13.57	$13.27	$13.39	$13.39	230,272
2022-06-02	$13.00	$13.60	$13.00	$13.55	$13.55	269,775
2022-06-01	$13.07	$13.17	$12.69	$12.92	$12.92	254,103
2022-05-31	$12.77	$13.17	$12.70	$13.02	$13.02	251,980
2022-05-27	$12.75	$12.98	$12.75	$12.95	$12.95	192,319
2022-05-26	$12.43	$12.69	$12.40	$12.61	$12.61	137,686
2022-05-25	$11.84	$12.31	$11.84	$12.24	$12.24	153,662
2022-05-24	$11.75	$11.98	$11.34	$11.86	$11.86	316,652
2022-05-23	$11.87	$12.23	$11.79	$11.95	$11.95	176,872
2022-05-20	$11.80	$11.80	$11.26	$11.65	$11.65	552,680
2022-05-19	$11.56	$11.95	$11.56	$11.73	$11.73	177,439
2022-05-18	$12.18	$12.51	$11.67	$11.76	$11.76	130,808
2022-05-17	$12.02	$12.40	$11.96	$12.34	$12.34	193,816
2022-05-16	$11.42	$11.80	$11.09	$11.65	$11.65	318,132
2022-05-13	$11.71	$11.81	$11.36	$11.50	$11.50	243,948
2022-05-12	$10.96	$11.56	$10.87	$11.52	$11.52	279,009
2022-05-11	$11.28	$11.53	$11.08	$11.15	$11.15	231,411
2022-05-10	$11.74	$11.76	$11.02	$11.25	$11.25	246,119
2022-05-09	$11.93	$12.22	$11.44	$11.56	$11.56	528,837
2022-05-06	$12.59	$12.71	$12.09	$12.27	$12.27	326,185
2022-05-05	$13.60	$13.66	$12.38	$12.64	$12.64	345,635
2022-05-04	$12.89	$14.06	$12.41	$13.89	$13.89	520,446
2022-05-03	$13.83	$14.01	$13.60	$13.81	$13.81	196,634
2022-05-02	$13.39	$13.76	$13.16	$13.74	$13.74	464,027
2022-04-29	$13.78	$13.98	$13.16	$13.24	$13.24	305,990
2022-04-28	$13.54	$13.71	$12.86	$13.68	$13.68	413,103
2022-04-27	$13.01	$13.42	$12.94	$13.22	$13.22	315,979
2022-04-26	$13.28	$13.47	$13.02	$13.08	$13.08	224,587
2022-04-25	$13.45	$13.55	$12.89	$13.41	$13.41	207,123
2022-04-22	$14.23	$14.26	$13.40	$13.51	$13.51	205,928
2022-04-21	$14.21	$14.56	$13.96	$14.23	$14.23	287,440
2022-04-20	$14.02	$14.41	$13.95	$13.97	$13.97	273,891
2022-04-19	$13.41	$14.01	$13.41	$13.91	$13.91	148,605
2022-04-18	$13.25	$13.65	$13.25	$13.47	$13.47	168,177
2022-04-14	$13.38	$13.56	$13.29	$13.36	$13.36	169,793
2022-04-13	$13.05	$13.37	$13.03	$13.33	$13.33	182,556
2022-04-12	$13.06	$13.40	$12.99	$13.12	$13.12	206,272
2022-04-11	$12.95	$13.27	$12.75	$12.98	$12.98	226,919
2022-04-08	$13.01	$13.26	$12.28	$13.01	$13.01	326,932
2022-04-07	$13.70	$13.83	$13.37	$13.73	$13.73	259,812
2022-04-06	$13.78	$14.07	$13.64	$13.85	$13.85	327,461
2022-04-05	$14.74	$14.88	$14.02	$14.04	$14.04	260,711
2022-04-04	$14.86	$14.93	$14.55	$14.88	$14.88	251,854
2022-04-01	$15.26	$15.48	$14.43	$14.65	$14.65	225,037
2022-03-31	$15.42	$15.50	$15.05	$15.08	$15.08	221,534
2022-03-30	$15.88	$15.94	$15.36	$15.41	$15.41	274,093
2022-03-29	$15.96	$16.20	$15.71	$15.95	$15.95	286,784
2022-03-28	$15.59	$15.68	$15.11	$15.65	$15.65	239,915
2022-03-25	$16.02	$16.03	$15.54	$15.67	$15.67	175,882
2022-03-24	$15.90	$16.01	$15.62	$15.96	$15.96	163,311
2022-03-23	$16.03	$16.11	$15.76	$15.80	$15.80	171,797
2022-03-22	$16.47	$16.80	$16.14	$16.18	$16.18	134,032
2022-03-21	$16.57	$16.79	$16.13	$16.33	$16.33	189,592
2022-03-18	$16.51	$16.65	$16.11	$16.52	$16.52	258,829
2022-03-17	$16.29	$16.62	$16.10	$16.59	$16.59	121,013
2022-03-16	$16.09	$16.58	$16.02	$16.51	$16.51	233,731
2022-03-15	$15.44	$15.97	$15.44	$15.84	$15.84	201,789
2022-03-14	$15.71	$15.99	$15.28	$15.49	$15.49	263,755
2022-03-11	$16.16	$16.54	$15.53	$15.55	$15.55	223,028
2022-03-10	$15.84	$16.30	$15.76	$16.25	$16.25	194,801
2022-03-09	$16.07	$16.49	$16.06	$16.36	$16.36	233,281
2022-03-08	$14.83	$16.13	$14.83	$15.55	$15.55	288,178
2022-03-07	$15.95	$16.02	$14.73	$14.76	$14.76	230,516
2022-03-04	$16.69	$16.87	$15.76	$15.97	$15.97	192,119
2022-03-03	$16.93	$17.14	$16.68	$17.03	$17.03	213,873
2022-03-02	$15.95	$17.04	$15.78	$16.70	$16.70	260,036
2022-03-01	$16.39	$16.46	$15.36	$15.72	$15.72	307,653
2022-02-28	$16.37	$16.82	$16.35	$16.53	$16.53	208,833
2022-02-25	$16.46	$16.78	$16.10	$16.72	$16.72	245,103
2022-02-24	$15.42	$16.40	$15.28	$16.34	$16.34	308,833
2022-02-23	$16.69	$16.76	$15.95	$16.05	$16.05	319,609
2022-02-22	$17.25	$17.74	$16.58	$16.61	$16.61	319,305
2022-02-18	$17.40	$18.16	$17.34	$17.50	$17.50	275,800
2022-02-17	$17.95	$18.09	$17.54	$17.61	$17.61	205,475
2022-02-16	$17.80	$18.40	$17.78	$18.17	$18.17	189,888
2022-02-15	$17.38	$17.95	$17.18	$17.89	$17.89	167,825
2022-02-14	$17.34	$17.46	$16.99	$17.05	$17.05	155,389
2022-02-11	$17.79	$17.85	$17.05	$17.23	$17.23	244,648
2022-02-10	$17.55	$18.43	$17.33	$17.82	$17.82	210,228
2022-02-09	$17.62	$18.13	$17.62	$17.79	$17.79	298,548
2022-02-08	$17.51	$17.70	$17.31	$17.57	$17.57	304,860
2022-02-07	$17.36	$17.65	$17.22	$17.36	$17.36	358,551
2022-02-04	$17.75	$17.86	$17.17	$17.31	$17.31	584,941
2022-02-03	$18.00	$18.37	$17.76	$17.80	$17.80	466,648
2022-02-02	$18.50	$18.50	$17.85	$18.08	$18.08	240,163
2022-02-01	$18.30	$18.68	$17.90	$18.47	$18.47	628,350
2022-01-31	$17.03	$18.27	$16.31	$18.25	$18.25	1,794,799
2022-01-28	$17.69	$17.69	$16.34	$17.20	$17.20	845,860
2022-01-27	$18.32	$18.81	$17.40	$17.62	$17.62	768,805
2022-01-26	$17.48	$18.27	$17.19	$17.99	$17.99	581,141
2022-01-25	$17.01	$17.35	$15.86	$17.07	$17.07	748,543
2022-01-24	$16.89	$17.47	$16.33	$17.34	$17.34	617,130
2022-01-21	$17.63	$18.02	$17.26	$17.38	$17.38	194,011
2022-01-20	$18.54	$18.75	$17.65	$17.71	$17.71	158,326
2022-01-19	$19.30	$19.30	$18.23	$18.51	$18.51	202,759
2022-01-18	$19.23	$19.45	$19.07	$19.21	$19.21	121,840
2022-01-14	$19.12	$19.54	$19.00	$19.45	$19.45	130,395
2022-01-13	$19.19	$19.61	$19.19	$19.40	$19.40	121,455
2022-01-12	$19.39	$19.53	$18.80	$18.99	$18.99	175,641
2022-01-11	$19.10	$19.17	$18.52	$19.12	$19.12	107,151
2022-01-10	$19.23	$19.23	$18.71	$18.98	$18.98	115,809
2022-01-07	$19.48	$19.74	$19.24	$19.25	$19.25	135,481
2022-01-06	$19.17	$19.70	$19.08	$19.50	$19.50	206,547
2022-01-05	$19.66	$20.08	$19.05	$19.09	$19.09	147,636
2022-01-04	$19.35	$19.84	$19.34	$19.79	$19.79	226,587
2022-01-03	$18.75	$19.36	$18.70	$19.05	$19.05	263,518
2021-12-31	$18.82	$18.83	$18.30	$18.59	$18.59	214,064
2021-12-30	$19.09	$19.44	$18.78	$18.80	$18.80	304,237
2021-12-29	$19.01	$19.23	$18.86	$19.13	$19.13	151,806
2021-12-28	$18.83	$19.46	$18.80	$19.05	$19.05	236,175
2021-12-27	$18.49	$18.99	$18.27	$18.99	$18.99	166,580
2021-12-23	$18.40	$18.71	$18.33	$18.57	$18.57	164,393
2021-12-22	$17.90	$18.25	$17.67	$18.15	$18.15	178,767
2021-12-21	$16.98	$17.92	$16.98	$17.91	$17.91	174,812
2021-12-20	$17.17	$17.44	$16.47	$16.90	$16.90	164,228
2021-12-17	$17.82	$18.15	$17.50	$17.68	$17.68	222,225
2021-12-16	$18.75	$18.94	$17.95	$18.05	$18.05	215,001
2021-12-15	$18.02	$18.53	$17.72	$18.36	$18.36	357,834
2021-12-14	$18.65	$19.24	$18.27	$18.37	$18.37	181,285
2021-12-13	$19.40	$19.40	$18.70	$19.09	$19.09	215,862
2021-12-10	$20.18	$20.32	$19.48	$19.57	$19.57	161,660
2021-12-09	$20.11	$20.39	$19.88	$19.96	$19.96	231,874
2021-12-08	$20.06	$20.55	$19.87	$20.37	$20.37	160,300
2021-12-07	$20.04	$20.40	$19.88	$19.98	$19.98	198,784
2021-12-06	$19.85	$20.03	$19.52	$19.58	$19.58	202,314
2021-12-03	$19.70	$19.81	$19.04	$19.43	$19.43	176,110
2021-12-02	$18.78	$19.52	$18.71	$19.44	$19.44	206,548
2021-12-01	$19.78	$19.90	$18.47	$18.51	$18.51	240,641
2021-11-30	$19.18	$19.55	$18.43	$19.06	$19.06	622,316
2021-11-29	$20.37	$20.37	$19.35	$19.58	$19.58	260,528
2021-11-26	$19.50	$20.16	$19.32	$19.91	$19.91	389,042
2021-11-24	$20.43	$21.09	$20.20	$20.69	$20.69	138,557
2021-11-23	$20.60	$20.91	$20.36	$20.60	$20.60	182,804
2021-11-22	$20.13	$21.08	$20.07	$20.64	$20.64	154,480
2021-11-19	$20.10	$20.41	$19.95	$20.05	$20.05	137,398
2021-11-18	$20.93	$21.02	$20.24	$20.50	$20.50	171,978
2021-11-17	$21.12	$21.13	$20.54	$20.77	$20.77	145,358
2021-11-16	$21.62	$21.68	$21.18	$21.27	$21.27	133,357
2021-11-15	$22.00	$22.00	$21.52	$21.66	$21.66	129,892
2021-11-12	$22.17	$22.21	$21.81	$21.86	$21.86	145,592
2021-11-11	$22.27	$22.42	$21.94	$22.09	$22.09	144,317
2021-11-10	$22.38	$22.61	$21.80	$22.04	$22.04	143,554
2021-11-09	$22.31	$22.59	$21.82	$22.54	$22.54	239,111
2021-11-08	$22.76	$23.26	$22.23	$22.63	$22.63	348,045
2021-11-05	$20.72	$22.88	$20.72	$22.18	$22.18	405,625
2021-11-04	$21.00	$21.35	$19.68	$20.51	$20.51	833,531
2021-11-03	$22.17	$23.15	$21.81	$23.01	$23.01	304,467
2021-11-02	$22.50	$22.55	$22.05	$22.36	$22.36	168,470
2021-11-01	$21.60	$22.74	$21.60	$22.44	$22.44	205,282
2021-10-29	$21.77	$21.95	$21.35	$21.43	$21.43	159,237
2021-10-28	$20.59	$21.93	$20.59	$21.90	$21.90	175,537
2021-10-27	$20.60	$21.06	$20.52	$20.55	$20.55	152,163
2021-10-26	$21.37	$21.38	$20.83	$20.84	$20.84	216,445
2021-10-25	$20.88	$21.56	$20.79	$21.34	$21.34	141,138
2021-10-22	$20.75	$21.20	$20.64	$20.86	$20.86	140,829
2021-10-21	$20.36	$20.72	$20.18	$20.71	$20.71	213,087
2021-10-20	$19.61	$20.61	$19.52	$20.49	$20.49	234,281
2021-10-19	$19.44	$19.89	$19.13	$19.69	$19.69	170,022
2021-10-18	$19.33	$19.57	$19.02	$19.17	$19.17	218,547
2021-10-15	$19.62	$20.10	$19.36	$19.57	$19.57	347,066
2021-10-14	$18.89	$19.58	$18.89	$19.22	$19.22	638,052
2021-10-13	$19.41	$19.59	$18.54	$18.76	$18.76	505,025
2021-10-12	$20.41	$20.58	$19.71	$19.73	$19.73	336,001
2021-10-11	$21.12	$21.39	$20.75	$20.77	$20.77	220,933
2021-10-08	$21.61	$21.88	$20.86	$20.96	$20.96	171,418
2021-10-07	$21.26	$21.79	$21.16	$21.69	$21.69	237,363
2021-10-06	$21.54	$21.75	$20.78	$21.07	$21.07	216,840
2021-10-05	$22.38	$22.65	$21.54	$21.97	$21.97	239,547
2021-10-04	$22.52	$22.90	$22.09	$22.52	$22.52	164,759
2021-10-01	$21.62	$22.76	$21.36	$22.52	$22.52	257,149
2021-09-30	$22.29	$22.31	$21.35	$21.42	$21.42	399,821
2021-09-29	$22.37	$22.37	$21.95	$22.08	$22.08	231,371
2021-09-28	$22.62	$22.89	$22.08	$22.34	$22.34	260,774
2021-09-27	$21.44	$22.89	$21.44	$22.55	$22.55	262,294
2021-09-24	$21.03	$21.60	$20.95	$21.42	$21.42	176,977
2021-09-23	$21.11	$21.69	$21.11	$21.37	$21.37	191,765
2021-09-22	$20.90	$21.32	$20.61	$20.82	$20.82	169,766
2021-09-21	$21.25	$21.27	$20.25	$20.52	$20.52	148,369
2021-09-20	$20.80	$21.17	$20.26	$20.98	$20.98	163,960
2021-09-17	$22.00	$22.15	$21.19	$21.58	$21.58	403,870
2021-09-16	$22.48	$22.48	$21.89	$22.08	$22.08	150,448
2021-09-15	$21.63	$22.70	$21.56	$22.47	$22.47	255,473
2021-09-14	$22.28	$22.28	$21.46	$21.61	$21.61	344,813
2021-09-13	$22.13	$22.28	$21.82	$22.12	$22.12	163,258
2021-09-10	$22.30	$22.55	$21.82	$21.92	$21.92	220,475
2021-09-09	$22.36	$22.65	$21.89	$22.02	$22.02	153,773
2021-09-08	$22.50	$22.57	$21.92	$22.28	$22.28	210,464
2021-09-07	$22.92	$23.12	$22.57	$22.60	$22.60	143,571
2021-09-03	$23.64	$23.96	$22.91	$23.08	$23.08	193,539
2021-09-02	$23.75	$23.99	$23.28	$23.78	$23.78	187,184
2021-09-01	$24.25	$24.46	$23.36	$23.45	$23.45	198,527
2021-08-31	$24.60	$24.81	$24.14	$24.25	$24.25	214,364
2021-08-30	$25.72	$25.72	$24.61	$24.66	$24.66	172,622
2021-08-27	$24.70	$25.67	$24.67	$25.37	$25.37	567,410
2021-08-26	$24.94	$25.11	$24.43	$24.57	$24.57	390,880
2021-08-25	$25.38	$25.56	$24.96	$25.01	$25.01	168,996
2021-08-24	$24.67	$25.22	$24.60	$25.22	$25.22	129,235
2021-08-23	$23.63	$24.54	$23.43	$24.38	$24.38	336,868
2021-08-20	$23.03	$23.51	$22.82	$23.39	$23.39	310,738
2021-08-19	$23.34	$23.67	$22.61	$23.15	$23.15	315,977
2021-08-18	$24.62	$24.91	$23.88	$23.89	$23.89	223,361
2021-08-17	$25.34	$25.34	$24.22	$24.71	$24.71	164,403
2021-08-16	$26.38	$26.40	$25.43	$25.55	$25.55	194,009
2021-08-13	$26.62	$26.82	$25.75	$26.55	$26.55	188,964
2021-08-12	$27.01	$27.37	$26.33	$26.62	$26.62	191,794
2021-08-11	$26.14	$27.07	$25.54	$26.92	$26.92	253,863
2021-08-10	$24.70	$26.12	$24.67	$25.92	$25.92	236,828
2021-08-09	$25.19	$25.22	$24.34	$24.70	$24.70	188,457
2021-08-06	$24.99	$25.62	$23.78	$25.39	$25.39	303,784
2021-08-05	$22.93	$23.62	$22.93	$23.26	$23.26	158,069
2021-08-04	$23.22	$23.58	$22.75	$22.80	$22.80	138,860
2021-08-03	$23.06	$23.89	$22.39	$23.72	$23.72	124,127
2021-08-02	$23.21	$24.39	$22.72	$22.84	$22.84	183,969
2021-07-30	$22.74	$23.37	$22.74	$23.15	$23.15	140,753
2021-07-29	$23.26	$23.39	$22.80	$22.96	$22.96	173,031
2021-07-28	$22.75	$23.16	$22.04	$22.80	$22.80	144,633
2021-07-27	$22.48	$22.84	$22.15	$22.53	$22.53	111,587
2021-07-26	$22.65	$23.33	$22.65	$22.96	$22.96	139,816
2021-07-23	$22.55	$22.77	$22.13	$22.65	$22.65	153,067
2021-07-22	$22.91	$22.91	$22.05	$22.12	$22.12	172,805
2021-07-21	$22.82	$23.52	$22.53	$22.89	$22.89	172,140
2021-07-20	$21.18	$22.67	$20.70	$22.45	$22.45	330,513
2021-07-19	$20.21	$21.16	$19.92	$20.54	$20.54	334,649
2021-07-16	$22.22	$22.30	$20.94	$21.14	$21.14	254,113
2021-07-15	$21.80	$22.36	$21.61	$21.96	$21.96	266,927
2021-07-14	$22.73	$23.23	$21.96	$22.22	$22.22	152,637
2021-07-13	$23.36	$23.42	$22.53	$22.55	$22.55	140,948
2021-07-12	$22.92	$23.63	$22.39	$23.58	$23.58	183,258
2021-07-09	$22.91	$23.47	$22.81	$23.34	$23.34	149,899
2021-07-08	$22.21	$22.75	$21.60	$22.21	$22.21	157,120
2021-07-07	$22.31	$22.98	$22.08	$22.92	$22.92	225,919
2021-07-06	$23.64	$23.64	$22.16	$22.49	$22.49	253,883
2021-07-02	$24.39	$24.55	$23.34	$23.55	$23.55	174,936
2021-07-01	$24.84	$24.84	$24.12	$24.41	$24.41	424,050
2021-06-30	$23.49	$24.59	$23.49	$24.50	$24.50	763,295
2021-06-29	$24.44	$24.70	$23.60	$23.64	$23.64	338,687
2021-06-28	$25.67	$25.67	$23.55	$24.01	$24.01	428,190
2021-06-25	$25.02	$26.15	$24.81	$25.67	$25.67	667,997
2021-06-24	$23.75	$24.73	$23.32	$24.68	$24.68	592,455
2021-06-23	$23.11	$23.61	$23.01	$23.47	$23.47	271,170
2021-06-22	$22.91	$23.26	$22.38	$23.16	$23.16	231,304
2021-06-21	$22.80	$23.59	$22.73	$23.10	$23.10	191,770
2021-06-18	$22.14	$22.85	$21.82	$22.53	$22.53	426,410
2021-06-17	$24.16	$24.53	$22.42	$22.67	$22.67	455,574
2021-06-16	$24.37	$24.74	$23.89	$24.29	$24.29	207,274
2021-06-15	$24.33	$25.04	$24.10	$24.60	$24.60	254,823
2021-06-14	$24.77	$25.27	$24.35	$24.50	$24.50	240,260
2021-06-11	$24.76	$25.25	$24.49	$24.72	$24.72	182,472
2021-06-10	$26.07	$26.30	$24.73	$24.76	$24.76	268,055
2021-06-09	$26.48	$26.55	$26.01	$26.12	$26.12	233,459
2021-06-08	$26.48	$26.79	$26.02	$26.56	$26.56	179,786
2021-06-07	$27.43	$27.57	$26.43	$26.56	$26.56	233,126
2021-06-04	$26.99	$27.30	$26.52	$27.22	$27.22	186,252
2021-06-03	$26.54	$26.81	$26.18	$26.59	$26.59	227,696
2021-06-02	$27.12	$27.30	$26.20	$26.66	$26.66	348,354
2021-06-01	$26.32	$27.28	$26.00	$27.15	$27.15	409,191
2021-05-28	$26.00	$26.00	$24.78	$25.82	$25.82	339,543
2021-05-27	$24.59	$25.83	$24.50	$25.69	$25.69	578,403
2021-05-26	$23.63	$24.41	$23.63	$24.17	$24.17	314,426
2021-05-25	$24.06	$24.66	$23.01	$23.08	$23.08	306,296
2021-05-24	$23.92	$24.26	$23.45	$24.06	$24.06	166,035
2021-05-21	$23.56	$24.37	$23.19	$23.98	$23.98	226,862
2021-05-20	$24.11	$24.24	$22.77	$23.15	$23.15	285,563
2021-05-19	$24.26	$24.26	$23.25	$24.00	$24.00	225,394
2021-05-18	$25.49	$25.63	$24.84	$24.85	$24.85	242,419
2021-05-17	$25.48	$25.65	$24.84	$25.34	$25.34	316,962
2021-05-14	$25.62	$25.90	$25.07	$25.54	$25.54	205,508
2021-05-13	$24.99	$25.61	$24.94	$25.32	$25.32	291,784
2021-05-12	$25.79	$26.53	$24.67	$24.85	$24.85	408,661
2021-05-11	$25.77	$26.59	$25.26	$25.76	$25.76	238,226
2021-05-10	$27.68	$28.33	$25.27	$26.40	$26.40	663,317
2021-05-07	$24.61	$27.28	$24.40	$27.26	$27.26	762,147
2021-05-06	$22.85	$24.95	$22.50	$24.26	$24.26	802,292
2021-05-05	$24.97	$25.00	$24.47	$24.93	$24.93	320,066
2021-05-04	$23.64	$24.60	$23.51	$24.48	$24.48	500,855
2021-05-03	$23.30	$24.28	$22.94	$23.84	$23.84	418,678
2021-04-30	$23.00	$23.10	$22.44	$22.88	$22.88	345,030
2021-04-29	$24.01	$24.13	$23.12	$23.40	$23.40	333,496
2021-04-28	$23.09	$23.77	$22.91	$23.69	$23.69	267,627
2021-04-27	$23.19	$23.53	$22.86	$23.18	$23.18	278,943
2021-04-26	$23.36	$23.65	$23.10	$23.33	$23.33	292,291
2021-04-23	$22.49	$23.38	$22.49	$23.13	$23.13	361,227
2021-04-22	$21.93	$22.94	$21.80	$22.30	$22.30	565,268
2021-04-21	$20.33	$21.49	$20.03	$21.47	$21.47	329,074
2021-04-20	$21.15	$21.19	$20.07	$20.21	$20.21	263,653
2021-04-19	$21.05	$21.14	$20.57	$21.08	$21.08	185,737
2021-04-16	$21.57	$21.94	$20.97	$21.20	$21.20	289,196
2021-04-15	$21.48	$21.55	$20.81	$21.34	$21.34	160,687
2021-04-14	$21.05	$21.72	$21.00	$21.35	$21.35	209,054
2021-04-13	$21.91	$21.93	$21.02	$21.19	$21.19	282,464
2021-04-12	$20.67	$21.97	$20.62	$21.93	$21.93	327,143
2021-04-09	$20.45	$20.85	$20.35	$20.64	$20.64	497,440
2021-04-08	$20.72	$20.74	$19.75	$20.66	$20.66	455,168
2021-04-07	$21.26	$21.26	$20.55	$20.81	$20.81	351,888
2021-04-06	$21.00	$21.61	$20.94	$21.21	$21.21	402,494
2021-04-05	$20.93	$21.15	$20.54	$20.87	$20.87	179,388
2021-04-01	$20.71	$20.88	$20.25	$20.61	$20.61	235,123
2021-03-31	$21.40	$21.88	$20.38	$20.62	$20.62	552,819
2021-03-30	$20.07	$21.26	$19.91	$21.12	$21.12	462,181
2021-03-29	$20.25	$20.66	$19.91	$20.00	$20.00	343,824
2021-03-26	$20.59	$20.81	$19.71	$20.27	$20.27	538,455
2021-03-25	$19.25	$20.55	$19.20	$20.37	$20.37	354,516
2021-03-24	$20.09	$21.02	$19.63	$19.63	$19.63	404,368
2021-03-23	$20.76	$20.89	$19.51	$19.59	$19.59	774,208
2021-03-22	$22.13	$22.15	$20.93	$21.16	$21.16	456,325
2021-03-19	$22.75	$22.85	$21.39	$22.22	$22.22	771,025
2021-03-18	$23.19	$23.85	$22.40	$22.64	$22.64	1,004,816
2021-03-17	$22.26	$23.43	$21.94	$23.42	$23.42	509,198
2021-03-16	$22.23	$22.43	$21.34	$21.94	$21.94	646,047
2021-03-15	$21.04	$22.14	$20.87	$22.08	$22.08	775,539
2021-03-12	$19.67	$20.99	$19.28	$20.98	$20.98	677,187
2021-03-11	$19.20	$20.18	$17.90	$19.67	$19.67	987,843
2021-03-10	$16.64	$18.22	$16.64	$17.55	$17.55	424,206
2021-03-09	$18.13	$18.23	$17.55	$17.89	$17.89	1,498,103
2021-03-08	$17.14	$18.04	$16.99	$17.89	$17.89	372,585
2021-03-05	$16.63	$17.05	$15.93	$16.99	$16.99	240,510
2021-03-04	$16.60	$16.93	$15.79	$16.21	$16.21	282,740
2021-03-03	$16.48	$17.00	$16.33	$16.64	$16.64	155,956
2021-03-02	$16.83	$16.95	$16.35	$16.37	$16.37	144,697
2021-03-01	$16.71	$16.98	$16.55	$16.88	$16.88	241,908
2021-02-26	$16.53	$16.98	$16.11	$16.29	$16.29	302,117
2021-02-25	$16.93	$17.14	$16.41	$16.67	$16.67	290,888
2021-02-24	$16.42	$17.22	$16.38	$16.94	$16.94	387,666
2021-02-23	$15.88	$16.39	$15.27	$16.23	$16.23	286,682
2021-02-22	$15.25	$16.36	$15.24	$15.99	$15.99	410,110
2021-02-19	$14.67	$15.32	$14.67	$15.31	$15.31	223,632
2021-02-18	$15.03	$15.04	$14.28	$14.44	$14.44	234,399
2021-02-17	$15.20	$15.63	$15.00	$15.15	$15.15	320,153
2021-02-16	$15.07	$15.40	$15.00	$15.21	$15.21	278,358
2021-02-12	$14.77	$14.98	$14.60	$14.97	$14.97	221,496
2021-02-11	$15.24	$15.34	$14.49	$14.77	$14.77	397,416
2021-02-10	$15.83	$15.83	$14.64	$14.97	$14.97	834,800
2021-02-09	$14.64	$15.47	$14.41	$15.42	$15.42	520,856
2021-02-08	$14.17	$14.93	$14.17	$14.90	$14.90	382,117
2021-02-05	$13.97	$14.12	$13.63	$14.02	$14.02	212,731
2021-02-04	$13.49	$13.78	$13.49	$13.77	$13.77	208,275
2021-02-03	$13.46	$13.57	$13.16	$13.54	$13.54	200,118
2021-02-02	$13.64	$13.64	$13.19	$13.42	$13.42	173,514
2021-02-01	$13.28	$13.56	$13.07	$13.41	$13.41	256,158
2021-01-29	$13.51	$13.77	$13.11	$13.14	$13.14	331,925
2021-01-28	$13.00	$13.69	$12.94	$13.50	$13.50	354,306
2021-01-27	$13.24	$13.34	$12.61	$12.84	$12.84	487,569
2021-01-26	$14.08	$14.21	$13.66	$13.66	$13.66	196,128
2021-01-25	$14.49	$14.49	$13.81	$13.97	$13.97	354,992
2021-01-22	$14.32	$14.61	$14.04	$14.59	$14.59	287,840
2021-01-21	$15.45	$15.45	$14.68	$14.71	$14.71	236,424
2021-01-20	$16.00	$16.01	$15.01	$15.26	$15.26	378,255
2021-01-19	$15.16	$15.99	$15.16	$15.94	$15.94	695,361
2021-01-15	$14.93	$14.95	$14.50	$14.87	$14.87	372,803
2021-01-14	$14.71	$15.03	$14.65	$14.95	$14.95	264,001
2021-01-13	$14.87	$15.05	$14.42	$14.46	$14.46	182,215
2021-01-12	$14.49	$14.91	$14.31	$14.90	$14.90	292,115
2021-01-11	$14.07	$14.41	$14.07	$14.35	$14.35	135,568
2021-01-08	$15.23	$15.23	$14.00	$14.34	$14.34	421,958
2021-01-07	$14.96	$15.27	$14.56	$14.84	$14.84	530,757
2021-01-06	$13.48	$14.79	$13.25	$14.75	$14.75	685,337
2021-01-05	$12.65	$13.32	$12.65	$13.08	$13.08	255,054
2021-01-04	$13.46	$13.56	$12.71	$12.79	$12.79	266,404
2020-12-31	$13.25	$13.37	$13.02	$13.31	$13.31	153,303
2020-12-30	$13.08	$13.31	$13.02	$13.23	$13.23	203,040
2020-12-29	$13.42	$13.42	$12.69	$12.95	$12.95	241,714
2020-12-28	$13.55	$13.68	$13.24	$13.26	$13.26	187,850
2020-12-24	$13.51	$13.53	$13.20	$13.31	$13.31	96,397
2020-12-23	$13.02	$13.58	$12.95	$13.47	$13.47	236,236
2020-12-22	$13.35	$13.35	$12.87	$12.91	$12.91	357,174
2020-12-21	$13.16	$13.41	$12.83	$13.32	$13.32	479,582
2020-12-18	$13.65	$13.99	$13.47	$13.58	$13.58	718,611
2020-12-17	$13.56	$13.63	$13.26	$13.62	$13.62	444,891
2020-12-16	$13.53	$13.56	$13.23	$13.41	$13.41	423,145
2020-12-15	$12.94	$13.48	$12.90	$13.47	$13.47	336,493
2020-12-14	$12.99	$12.99	$12.46	$12.72	$12.72	325,668
2020-12-11	$12.41	$12.85	$12.40	$12.76	$12.76	282,040
2020-12-10	$12.81	$12.81	$12.37	$12.61	$12.61	284,340
2020-12-09	$12.86	$13.01	$12.58	$12.92	$12.92	278,688
2020-12-08	$12.18	$12.81	$12.18	$12.72	$12.72	435,649
2020-12-07	$12.16	$12.52	$11.62	$12.42	$12.42	606,611
2020-12-04	$11.54	$12.40	$11.42	$12.38	$12.38	983,732
2020-12-03	$11.37	$11.42	$11.23	$11.39	$11.39	396,121
2020-12-02	$11.21	$11.42	$11.18	$11.32	$11.32	306,251
2020-12-01	$11.49	$11.57	$11.18	$11.24	$11.24	360,235
2020-11-30	$11.43	$11.43	$11.11	$11.11	$11.11	281,777
2020-11-27	$11.51	$11.62	$11.45	$11.53	$11.53	158,010
2020-11-25	$11.96	$11.96	$11.42	$11.46	$11.46	244,828
2020-11-24	$11.75	$12.13	$11.68	$11.97	$11.97	469,936
2020-11-23	$11.34	$11.74	$11.29	$11.70	$11.70	439,662
2020-11-20	$11.39	$11.48	$11.09	$11.18	$11.18	233,890
2020-11-19	$11.49	$11.55	$11.27	$11.50	$11.50	210,460
2020-11-18	$11.39	$11.73	$11.39	$11.55	$11.55	375,698
2020-11-17	$11.45	$11.66	$11.21	$11.29	$11.29	208,791
2020-11-16	$11.12	$11.69	$11.05	$11.66	$11.66	641,023
2020-11-13	$10.73	$10.97	$10.62	$10.89	$10.89	247,509
2020-11-12	$10.65	$10.82	$10.40	$10.56	$10.56	397,465
2020-11-11	$10.84	$10.84	$10.48	$10.82	$10.82	306,637
2020-11-10	$10.20	$10.95	$10.14	$10.74	$10.74	646,695
2020-11-09	$9.93	$10.65	$9.73	$10.02	$10.02	705,987
2020-11-06	$9.14	$9.57	$8.99	$9.20	$9.20	495,288
2020-11-05	$8.60	$9.85	$8.60	$9.08	$9.08	1,342,809
2020-11-04	$8.16	$8.16	$7.61	$7.77	$7.77	495,191
2020-11-03	$8.04	$8.43	$7.98	$8.32	$8.32	481,372
2020-11-02	$7.67	$7.96	$7.56	$7.86	$7.86	366,899
2020-10-30	$7.52	$7.64	$7.37	$7.53	$7.53	364,265
2020-10-29	$7.75	$7.75	$7.36	$7.53	$7.53	366,185
2020-10-28	$8.04	$8.14	$7.65	$7.77	$7.77	345,656
2020-10-27	$8.61	$8.61	$8.17	$8.20	$8.20	264,299
2020-10-26	$8.71	$8.72	$8.52	$8.68	$8.68	199,212
2020-10-23	$9.04	$9.19	$8.88	$8.90	$8.90	189,342
2020-10-22	$8.74	$8.99	$8.70	$8.94	$8.94	266,650
2020-10-21	$8.61	$8.87	$8.58	$8.71	$8.71	161,489
2020-10-20	$8.64	$8.76	$8.55	$8.60	$8.60	157,051
2020-10-19	$8.63	$8.75	$8.50	$8.54	$8.54	185,423
2020-10-16	$8.64	$8.93	$8.51	$8.68	$8.68	227,187
2020-10-15	$8.45	$8.68	$8.35	$8.66	$8.66	157,784
2020-10-14	$8.66	$8.81	$8.58	$8.60	$8.60	234,038
2020-10-13	$8.95	$8.99	$8.65	$8.71	$8.71	195,691
2020-10-12	$9.03	$9.09	$8.94	$9.07	$9.07	209,828
2020-10-09	$9.23	$9.38	$9.00	$9.05	$9.05	205,251
2020-10-08	$9.10	$9.19	$8.92	$9.17	$9.17	222,641
2020-10-07	$9.00	$9.15	$8.95	$8.99	$8.99	412,887
2020-10-06	$9.33	$9.35	$8.88	$8.89	$8.89	324,461
2020-10-05	$8.80	$9.39	$8.80	$9.19	$9.19	380,007
2020-10-02	$8.26	$8.90	$8.25	$8.69	$8.69	329,407
2020-10-01	$8.46	$8.60	$8.34	$8.48	$8.48	167,987
2020-09-30	$8.33	$8.62	$8.33	$8.41	$8.41	192,183
2020-09-29	$8.39	$8.43	$8.12	$8.33	$8.33	204,320
2020-09-28	$8.28	$8.59	$8.27	$8.40	$8.40	211,032
2020-09-25	$7.94	$8.13	$7.89	$8.09	$8.09	243,424
2020-09-24	$8.00	$8.24	$7.82	$8.04	$8.04	239,347
2020-09-23	$8.25	$8.59	$7.98	$7.98	$7.98	387,588
2020-09-22	$8.45	$8.48	$8.17	$8.19	$8.19	373,320
2020-09-21	$8.95	$8.95	$8.24	$8.41	$8.41	560,313
2020-09-18	$9.18	$9.58	$8.96	$9.17	$9.17	870,265
2020-09-17	$8.67	$9.19	$8.54	$9.12	$9.12	525,594
2020-09-16	$8.40	$8.84	$8.23	$8.77	$8.77	575,838
2020-09-15	$8.39	$8.60	$8.25	$8.35	$8.35	466,205
2020-09-14	$8.44	$8.48	$8.24	$8.34	$8.34	331,502
2020-09-11	$8.47	$8.58	$8.26	$8.30	$8.30	282,537
2020-09-10	$8.81	$8.85	$8.43	$8.43	$8.43	324,965
2020-09-09	$9.30	$9.31	$8.81	$8.82	$8.82	368,908
2020-09-08	$9.40	$9.50	$9.15	$9.25	$9.25	311,711
2020-09-04	$9.67	$9.79	$9.37	$9.53	$9.53	311,791
2020-09-03	$9.65	$9.86	$9.41	$9.45	$9.45	262,261
2020-09-02	$9.67	$9.71	$9.49	$9.61	$9.61	278,221
2020-09-01	$9.37	$9.70	$9.30	$9.65	$9.65	195,504
2020-08-31	$9.77	$9.77	$9.40	$9.42	$9.42	256,661
2020-08-28	$9.82	$9.90	$9.67	$9.81	$9.81	161,501
2020-08-27	$9.69	$10.02	$9.59	$9.80	$9.80	303,742
2020-08-26	$9.66	$9.78	$9.46	$9.66	$9.66	253,326
2020-08-25	$9.94	$10.06	$9.60	$9.66	$9.66	220,001
2020-08-24	$9.87	$9.98	$9.66	$9.89	$9.89	364,651
2020-08-21	$9.79	$10.07	$9.79	$9.82	$9.82	417,577
2020-08-20	$9.68	$9.93	$9.57	$9.90	$9.90	311,329
2020-08-19	$9.86	$10.10	$9.79	$9.84	$9.84	347,440
2020-08-18	$10.20	$10.30	$9.85	$9.87	$9.87	381,498
2020-08-17	$10.52	$10.64	$10.21	$10.23	$10.23	287,935
2020-08-14	$10.30	$10.65	$10.22	$10.60	$10.60	229,563
2020-08-13	$10.48	$10.63	$10.30	$10.46	$10.46	262,755
2020-08-12	$10.92	$10.97	$10.20	$10.46	$10.46	269,272
2020-08-11	$10.47	$11.07	$10.31	$10.67	$10.67	532,481
2020-08-10	$9.91	$10.41	$9.79	$10.28	$10.28	684,129
2020-08-07	$10.00	$10.06	$9.71	$9.99	$9.99	686,006
2020-08-06	$10.66	$11.05	$9.83	$10.03	$10.03	637,957
2020-08-05	$10.96	$11.47	$10.96	$11.20	$11.20	376,486
2020-08-04	$10.86	$10.96	$10.65	$10.83	$10.83	174,051
2020-08-03	$10.65	$11.06	$10.50	$10.87	$10.87	274,123
2020-07-31	$10.93	$11.00	$10.27	$10.66	$10.66	328,348
2020-07-30	$11.14	$11.25	$10.97	$11.07	$11.07	104,777
2020-07-29	$11.20	$11.46	$11.04	$11.42	$11.42	165,046
2020-07-28	$11.53	$11.70	$11.15	$11.16	$11.16	162,542
2020-07-27	$11.42	$11.74	$11.33	$11.66	$11.66	180,128
2020-07-24	$11.53	$11.72	$11.37	$11.41	$11.41	133,991
2020-07-23	$11.52	$11.73	$11.42	$11.61	$11.61	220,391
2020-07-22	$11.43	$11.62	$11.28	$11.53	$11.53	220,259
2020-07-21	$11.21	$11.62	$11.21	$11.55	$11.55	228,334
2020-07-20	$11.40	$11.56	$11.02	$11.04	$11.04	266,751
2020-07-17	$11.38	$11.70	$11.13	$11.56	$11.56	428,200
2020-07-16	$11.13	$11.46	$11.00	$11.38	$11.38	321,900
2020-07-15	$11.21	$11.31	$11.01	$11.19	$11.19	377,100
2020-07-14	$10.51	$10.91	$10.31	$10.90	$10.90	309,000
2020-07-13	$10.36	$10.65	$10.11	$10.41	$10.41	336,000
2020-07-10	$9.88	$10.27	$9.88	$10.17	$10.17	188,600
2020-07-09	$10.14	$10.14	$9.76	$9.94	$9.94	221,300
2020-07-08	$10.21	$10.30	$9.97	$10.22	$10.22	274,600
2020-07-07	$10.56	$10.57	$10.15	$10.22	$10.22	178,200
2020-07-06	$10.85	$11.08	$10.51	$10.72	$10.72	254,400
2020-07-02	$10.63	$11.14	$10.48	$10.60	$10.60	343,800
2020-07-01	$10.92	$11.05	$10.33	$10.35	$10.35	277,500
2020-06-30	$10.90	$10.97	$10.60	$10.88	$10.88	263,900
2020-06-29	$10.67	$11.23	$10.67	$11.00	$11.00	281,200
2020-06-26	$10.57	$10.57	$10.11	$10.47	$10.47	651,398
2020-06-25	$10.25	$10.68	$10.10	$10.67	$10.67	308,155
2020-06-24	$10.69	$10.77	$10.30	$10.33	$10.33	265,764
2020-06-23	$11.01	$11.10	$10.74	$10.91	$10.91	308,043
2020-06-22	$11.02	$11.04	$10.65	$10.73	$10.73	281,115
2020-06-19	$11.43	$11.56	$10.92	$11.19	$11.19	378,527
2020-06-18	$10.94	$11.54	$10.88	$11.19	$11.19	244,595
2020-06-17	$11.48	$11.64	$11.15	$11.16	$11.16	298,552
2020-06-16	$11.50	$12.18	$11.35	$11.55	$11.55	609,076
2020-06-15	$10.23	$10.84	$10.04	$10.82	$10.82	406,377
2020-06-12	$11.25	$11.49	$10.27	$10.63	$10.63	437,441
2020-06-11	$10.98	$10.98	$10.46	$10.66	$10.66	624,797
2020-06-10	$11.97	$12.18	$11.52	$11.61	$11.61	502,496
2020-06-09	$11.93	$12.27	$11.59	$12.10	$12.10	402,901
2020-06-08	$12.45	$12.89	$12.23	$12.37	$12.37	424,933
2020-06-05	$11.79	$12.49	$11.75	$12.15	$12.15	608,153
2020-06-04	$10.28	$11.28	$10.12	$11.25	$11.25	547,227
2020-06-03	$10.18	$10.54	$10.14	$10.24	$10.24	458,560
2020-06-02	$9.91	$10.30	$9.84	$9.94	$9.94	345,472
2020-06-01	$9.41	$10.15	$9.19	$9.74	$9.74	602,255
2020-05-29	$9.39	$9.59	$9.01	$9.35	$9.35	567,106
2020-05-28	$10.65	$10.65	$9.60	$9.75	$9.75	464,233
2020-05-27	$9.65	$10.45	$9.65	$10.40	$10.40	513,042
2020-05-26	$9.08	$9.63	$9.08	$9.57	$9.57	635,653
2020-05-22	$8.98	$8.98	$8.40	$8.65	$8.65	291,198
2020-05-21	$8.94	$9.07	$8.81	$8.86	$8.86	293,046
2020-05-20	$8.65	$9.25	$8.65	$9.01	$9.01	388,053
2020-05-19	$9.12	$9.14	$8.53	$8.54	$8.54	306,572
2020-05-18	$8.58	$9.21	$8.58	$9.15	$9.15	598,419
2020-05-15	$7.97	$8.24	$7.84	$8.16	$8.16	281,001
2020-05-14	$7.57	$7.98	$7.24	$7.94	$7.94	429,980
2020-05-13	$8.40	$8.44	$7.66	$7.79	$7.79	517,477
2020-05-12	$8.70	$9.14	$8.47	$8.47	$8.47	567,499
2020-05-11	$8.59	$8.71	$8.09	$8.57	$8.57	495,396
2020-05-08	$8.70	$9.15	$8.27	$8.94	$8.94	657,755
2020-05-07	$8.55	$9.02	$8.48	$8.76	$8.76	431,718
2020-05-06	$8.72	$8.73	$8.04	$8.32	$8.32	351,263
2020-05-05	$8.24	$9.02	$8.24	$8.58	$8.58	467,835
2020-05-04	$8.50	$8.50	$7.93	$8.13	$8.13	382,565
2020-05-01	$8.89	$9.02	$8.53	$8.60	$8.60	379,782
2020-04-30	$9.26	$9.60	$8.91	$9.22	$9.22	389,119
2020-04-29	$9.22	$9.61	$9.17	$9.50	$9.50	659,977
2020-04-28	$8.50	$9.22	$8.48	$9.05	$9.05	550,952
2020-04-27	$7.67	$8.35	$7.51	$8.25	$8.25	452,093
2020-04-24	$7.92	$7.95	$7.34	$7.65	$7.65	279,468
2020-04-23	$7.63	$8.04	$7.61	$7.76	$7.76	308,326
2020-04-22	$7.60	$7.74	$7.37	$7.60	$7.60	410,583
2020-04-21	$7.71	$7.80	$7.35	$7.38	$7.38	849,639
2020-04-20	$7.74	$8.22	$7.70	$7.91	$7.91	452,226
2020-04-17	$8.33	$8.59	$8.22	$8.38	$8.38	357,776
2020-04-16	$8.23	$8.32	$7.79	$8.15	$8.15	429,634
2020-04-15	$8.78	$8.99	$8.21	$8.22	$8.22	575,821
2020-04-14	$9.20	$9.59	$9.03	$9.23	$9.23	460,714
2020-04-13	$9.35	$9.49	$8.82	$9.00	$9.00	302,496
2020-04-09	$9.36	$9.63	$9.15	$9.44	$9.44	479,535
2020-04-08	$8.70	$9.20	$8.64	$9.13	$9.13	441,769
2020-04-07	$9.18	$9.46	$8.50	$8.72	$8.72	804,332
2020-04-06	$8.57	$9.14	$8.57	$8.87	$8.87	570,466
2020-04-03	$8.83	$8.90	$8.06	$8.27	$8.27	474,507
2020-04-02	$8.35	$9.04	$8.15	$8.96	$8.96	755,598
2020-04-01	$8.19	$8.35	$7.77	$8.30	$8.30	933,491
2020-03-31	$8.01	$8.71	$7.90	$8.50	$8.50	1,257,305
2020-03-30	$7.93	$8.38	$7.66	$8.15	$8.15	560,274
2020-03-27	$8.65	$8.90	$7.85	$7.88	$7.88	712,782
2020-03-26	$8.83	$9.30	$8.53	$9.06	$9.06	842,060
2020-03-25	$8.71	$9.13	$8.28	$8.74	$8.74	699,691
2020-03-24	$9.25	$9.37	$8.50	$8.66	$8.66	613,347
2020-03-23	$9.58	$9.66	$8.44	$8.69	$8.69	618,338
2020-03-20	$9.78	$10.04	$8.63	$9.80	$9.80	670,581
2020-03-19	$9.65	$10.65	$9.29	$9.88	$9.88	949,774
2020-03-18	$9.57	$10.15	$8.77	$9.86	$9.86	590,810
2020-03-17	$10.04	$10.42	$9.24	$10.36	$10.36	840,104
2020-03-16	$9.00	$10.40	$9.00	$9.78	$9.78	667,123
2020-03-13	$10.51	$10.59	$9.91	$10.59	$10.59	712,468
2020-03-12	$9.55	$10.51	$9.40	$9.72	$9.72	695,076
2020-03-11	$10.31	$10.64	$10.14	$10.48	$10.48	591,041
2020-03-10	$9.50	$10.76	$9.21	$10.70	$10.70	801,111
2020-03-09	$10.17	$10.67	$8.80	$8.84	$8.84	809,960
2020-03-06	$11.18	$11.80	$11.03	$11.12	$11.12	548,388
2020-03-05	$12.15	$12.50	$11.51	$11.73	$11.73	522,684
2020-03-04	$12.46	$12.66	$12.18	$12.64	$12.64	308,224
2020-03-03	$12.94	$12.96	$12.06	$12.20	$12.20	748,081
2020-03-02	$12.52	$12.88	$12.03	$12.88	$12.88	649,111
2020-02-28	$12.11	$12.78	$12.11	$12.47	$12.47	636,817
2020-02-27	$12.01	$13.19	$11.88	$12.68	$12.68	847,579
2020-02-26	$12.75	$12.79	$12.27	$12.37	$12.37	937,531
2020-02-25	$12.65	$12.74	$12.34	$12.60	$12.60	894,478
2020-02-24	$12.33	$12.75	$12.26	$12.65	$12.65	473,379
2020-02-21	$12.87	$13.18	$12.80	$13.10	$13.10	357,805
2020-02-20	$12.48	$12.96	$12.48	$12.83	$12.83	332,863
2020-02-19	$12.65	$12.95	$12.55	$12.56	$12.56	292,405
2020-02-18	$12.68	$12.97	$12.44	$12.65	$12.65	363,031
2020-02-14	$13.23	$13.65	$12.67	$12.80	$12.80	634,838
2020-02-13	$12.90	$13.11	$12.77	$12.95	$12.95	513,924
2020-02-12	$12.86	$13.18	$12.77	$12.97	$12.97	781,516
2020-02-11	$12.63	$13.12	$12.20	$12.75	$12.75	752,537
2020-02-10	$13.87	$13.92	$12.41	$12.63	$12.63	1,033,887
2020-02-07	$14.10	$14.42	$13.90	$14.06	$14.06	2,652,549
2020-02-06	$16.15	$16.85	$15.75	$16.52	$16.52	1,081,886
2020-02-05	$15.61	$16.16	$15.57	$16.05	$16.05	373,140
2020-02-04	$15.10	$15.55	$15.02	$15.25	$15.25	296,658
2020-02-03	$14.50	$14.89	$14.37	$14.71	$14.71	219,047
2020-01-31	$14.54	$14.64	$14.14	$14.45	$14.45	293,775
2020-01-30	$14.47	$14.83	$14.32	$14.74	$14.74	188,188
2020-01-29	$14.80	$15.00	$14.65	$14.68	$14.68	156,587
2020-01-28	$14.58	$14.85	$14.42	$14.74	$14.74	224,028
2020-01-27	$14.41	$14.67	$14.21	$14.43	$14.43	225,408
2020-01-24	$15.33	$15.44	$14.79	$14.92	$14.92	194,638
2020-01-23	$15.22	$15.43	$14.89	$15.31	$15.31	231,256
2020-01-22	$15.73	$16.23	$15.36	$15.42	$15.42	203,601
2020-01-21	$16.23	$16.23	$15.47	$15.60	$15.60	286,694
2020-01-17	$16.82	$16.92	$16.26	$16.36	$16.36	219,313
2020-01-16	$16.50	$16.89	$16.40	$16.70	$16.70	275,502
2020-01-15	$15.91	$16.28	$15.87	$16.26	$16.26	391,759
2020-01-14	$16.10	$16.39	$15.96	$16.08	$16.08	359,904
2020-01-13	$15.85	$16.24	$15.68	$16.20	$16.20	268,332
2020-01-10	$16.51	$16.51	$15.80	$15.89	$15.89	260,430
2020-01-09	$16.92	$16.94	$16.45	$16.50	$16.50	172,237
2020-01-08	$17.09	$17.18	$16.78	$16.85	$16.85	178,731
2020-01-07	$17.12	$17.35	$16.83	$17.04	$17.04	206,020
2020-01-06	$17.15	$17.36	$16.87	$17.27	$17.27	187,872
2020-01-03	$17.05	$17.27	$16.89	$17.26	$17.26	237,113
2020-01-02	$17.63	$17.78	$17.10	$17.44	$17.44	276,378
2019-12-31	$17.35	$17.70	$17.35	$17.50	$17.50	197,937
2019-12-30	$17.45	$17.63	$17.31	$17.39	$17.39	166,162
2019-12-27	$17.48	$17.56	$17.18	$17.50	$17.50	236,940
2019-12-26	$17.64	$17.73	$17.25	$17.44	$17.44	137,435
2019-12-24	$17.75	$17.77	$17.40	$17.55	$17.55	68,318
2019-12-23	$17.32	$17.71	$17.17	$17.70	$17.70	279,191
2019-12-20	$17.29	$17.38	$17.12	$17.30	$17.30	532,584
2019-12-19	$17.49	$17.51	$17.12	$17.20	$17.20	260,976
2019-12-18	$17.36	$17.45	$17.08	$17.44	$17.44	185,413
2019-12-17	$17.33	$17.43	$17.23	$17.34	$17.34	230,782
2019-12-16	$17.51	$17.61	$17.22	$17.30	$17.30	245,908
2019-12-13	$17.49	$17.68	$17.00	$17.05	$17.05	404,881
2019-12-12	$16.67	$17.43	$16.55	$17.27	$17.27	704,351
2019-12-11	$16.28	$16.71	$16.20	$16.67	$16.67	219,104
2019-12-10	$16.06	$16.32	$15.88	$16.12	$16.12	352,802
2019-12-09	$16.13	$16.20	$15.81	$16.02	$16.02	265,643
2019-12-06	$15.93	$16.38	$15.93	$16.20	$16.20	189,923
2019-12-05	$15.65	$15.77	$15.46	$15.63	$15.63	270,766
2019-12-04	$15.63	$15.92	$15.51	$15.54	$15.54	247,815
2019-12-03	$15.67	$15.70	$15.35	$15.57	$15.57	247,801
2019-12-02	$16.07	$16.42	$15.89	$15.99	$15.99	335,241
2019-11-29	$15.88	$16.13	$15.77	$16.00	$16.00	95,461
2019-11-27	$16.16	$16.35	$16.00	$16.07	$16.07	169,190
2019-11-26	$16.65	$16.78	$16.16	$16.22	$16.22	430,992
2019-11-25	$16.25	$16.87	$16.15	$16.76	$16.76	365,670
2019-11-22	$15.50	$16.16	$15.48	$16.13	$16.13	471,180
2019-11-21	$14.90	$15.45	$14.80	$15.35	$15.35	308,368
2019-11-20	$14.95	$15.28	$14.68	$14.89	$14.89	437,879
2019-11-19	$15.39	$15.54	$15.00	$15.14	$15.14	559,674
2019-11-18	$15.38	$15.44	$15.14	$15.28	$15.28	283,855
2019-11-15	$15.79	$15.94	$15.54	$15.56	$15.56	297,792
2019-11-14	$15.66	$15.99	$15.47	$15.57	$15.57	353,575
2019-11-13	$15.68	$16.05	$15.55	$15.63	$15.63	559,595
2019-11-12	$16.36	$16.41	$15.72	$15.90	$15.90	416,547
2019-11-11	$16.02	$16.70	$15.92	$16.30	$16.30	814,638
2019-11-08	$15.63	$17.11	$15.44	$16.21	$16.21	2,049,008
2019-11-07	$13.75	$14.02	$13.66	$13.92	$13.92	320,639
2019-11-06	$14.15	$14.15	$13.39	$13.51	$13.51	275,490
2019-11-05	$14.00	$14.41	$13.95	$14.19	$14.19	624,816
2019-11-04	$13.55	$14.15	$13.55	$13.95	$13.95	645,660
2019-11-01	$12.95	$13.50	$12.95	$13.39	$13.39	321,884
2019-10-31	$12.99	$13.10	$12.32	$12.76	$12.76	379,818
2019-10-30	$13.24	$13.32	$12.98	$13.27	$13.27	297,752
2019-10-29	$13.33	$13.47	$13.25	$13.32	$13.32	290,422
2019-10-28	$13.36	$13.70	$13.34	$13.49	$13.49	487,668
2019-10-25	$12.45	$13.20	$12.45	$13.11	$13.11	574,755
2019-10-24	$12.57	$12.68	$12.27	$12.48	$12.48	313,711
2019-10-23	$12.27	$12.55	$12.06	$12.51	$12.51	275,370
2019-10-22	$11.96	$12.29	$11.67	$12.24	$12.24	275,172
2019-10-21	$12.15	$12.43	$12.08	$12.09	$12.09	355,901
2019-10-18	$11.61	$12.06	$11.61	$11.94	$11.94	255,201
2019-10-17	$11.43	$11.75	$11.39	$11.72	$11.72	201,687
2019-10-16	$11.18	$11.57	$11.18	$11.31	$11.31	304,576
2019-10-15	$10.77	$11.42	$10.70	$11.25	$11.25	465,420
2019-10-14	$11.15	$11.56	$11.02	$11.38	$11.38	200,483
2019-10-11	$10.94	$11.58	$10.94	$11.31	$11.31	321,161
2019-10-10	$10.72	$10.98	$10.62	$10.70	$10.70	220,081
2019-10-09	$10.71	$10.84	$10.49	$10.70	$10.70	520,178
2019-10-08	$11.00	$11.14	$10.66	$10.67	$10.67	414,384
2019-10-07	$11.50	$11.58	$11.22	$11.23	$11.23	315,558
2019-10-04	$11.33	$11.54	$11.14	$11.53	$11.53	422,774
2019-10-03	$11.32	$11.34	$10.85	$11.25	$11.25	471,634
2019-10-02	$11.58	$11.75	$11.16	$11.42	$11.42	503,412
2019-10-01	$12.61	$12.83	$11.65	$11.79	$11.79	358,248
2019-09-30	$12.15	$12.64	$12.04	$12.50	$12.50	352,414
2019-09-27	$12.24	$12.39	$12.01	$12.12	$12.12	264,411
2019-09-26	$12.55	$12.55	$12.09	$12.20	$12.20	186,478
2019-09-25	$12.35	$12.66	$12.33	$12.57	$12.57	294,457
2019-09-24	$13.03	$13.22	$12.39	$12.43	$12.43	297,576
2019-09-23	$13.06	$13.47	$13.05	$13.05	$13.05	354,197
2019-09-20	$13.36	$13.61	$13.17	$13.24	$13.24	417,503
2019-09-19	$13.65	$13.86	$13.44	$13.50	$13.50	189,044
2019-09-18	$13.97	$14.04	$13.60	$13.74	$13.74	250,113
2019-09-17	$14.05	$14.08	$13.74	$14.01	$14.01	193,413
2019-09-16	$14.00	$14.31	$13.91	$14.21	$14.21	186,668
2019-09-13	$13.97	$14.55	$13.82	$14.22	$14.22	493,702
2019-09-12	$13.93	$13.93	$13.34	$13.70	$13.70	429,742
2019-09-11	$13.37	$13.94	$13.21	$13.92	$13.92	476,716
2019-09-10	$12.77	$13.54	$12.48	$13.47	$13.47	367,218
2019-09-09	$12.65	$13.16	$12.65	$13.13	$13.13	288,699
2019-09-06	$12.48	$12.79	$12.32	$12.59	$12.59	388,455
2019-09-05	$11.95	$12.59	$11.95	$12.43	$12.43	350,093
2019-09-04	$11.92	$11.98	$11.50	$11.79	$11.79	345,718
2019-09-03	$12.25	$12.30	$11.47	$11.68	$11.68	480,514
2019-08-30	$12.46	$12.56	$12.17	$12.50	$12.50	473,084
2019-08-29	$11.89	$12.50	$11.89	$12.28	$12.28	627,290
2019-08-28	$11.80	$12.06	$11.53	$11.65	$11.65	547,582
2019-08-27	$12.88	$12.99	$11.85	$11.88	$11.88	710,286
2019-08-26	$13.35	$13.36	$12.85	$12.90	$12.90	407,798
2019-08-23	$14.10	$14.10	$13.00	$13.12	$13.12	501,354
2019-08-22	$14.35	$14.55	$14.20	$14.28	$14.28	343,184
2019-08-21	$14.34	$14.51	$14.17	$14.25	$14.25	403,497
2019-08-20	$14.48	$14.54	$14.06	$14.07	$14.07	346,237
2019-08-19	$14.96	$15.10	$14.48	$14.57	$14.57	407,856
2019-08-16	$14.46	$14.91	$14.40	$14.76	$14.76	380,774
2019-08-15	$15.03	$15.03	$14.09	$14.36	$14.36	533,952
2019-08-14	$15.58	$15.60	$14.76	$14.94	$14.94	343,625
2019-08-13	$15.82	$16.36	$15.69	$16.03	$16.03	311,421
2019-08-12	$16.47	$16.58	$15.45	$15.78	$15.78	921,206
2019-08-09	$17.74	$18.55	$16.80	$17.01	$17.01	702,157
2019-08-08	$15.77	$16.43	$15.70	$16.27	$16.27	793,587
2019-08-07	$15.50	$15.73	$15.30	$15.64	$15.64	262,865
2019-08-06	$16.02	$16.17	$15.45	$15.81	$15.81	653,240
2019-08-05	$15.91	$16.15	$15.57	$15.86	$15.86	331,920
2019-08-02	$16.76	$16.78	$16.21	$16.64	$16.64	509,699
2019-08-01	$17.88	$18.08	$16.85	$16.90	$16.90	300,096
2019-07-31	$18.18	$18.32	$17.76	$17.95	$17.95	437,509
2019-07-30	$17.44	$18.24	$17.30	$18.14	$18.14	243,619
2019-07-29	$17.80	$17.92	$17.62	$17.88	$17.88	169,892
2019-07-26	$17.76	$17.89	$17.46	$17.81	$17.81	306,136
2019-07-25	$17.98	$18.22	$17.54	$17.76	$17.76	404,755
2019-07-24	$17.86	$18.55	$17.84	$18.54	$18.54	357,826
2019-07-23	$17.50	$18.19	$17.45	$18.16	$18.16	565,793
2019-07-22	$17.55	$17.60	$17.33	$17.40	$17.40	192,691
2019-07-19	$16.99	$17.65	$16.99	$17.43	$17.43	282,217
2019-07-18	$16.91	$17.07	$16.65	$16.96	$16.96	562,650
2019-07-17	$17.39	$17.49	$17.04	$17.07	$17.07	222,364
2019-07-16	$17.27	$17.75	$16.97	$17.47	$17.47	185,298
2019-07-15	$17.69	$17.90	$17.22	$17.38	$17.38	165,787
2019-07-12	$16.95	$17.66	$16.90	$17.57	$17.57	268,757
2019-07-11	$17.08	$17.27	$16.76	$16.87	$16.87	154,997
2019-07-10	$17.03	$17.42	$16.90	$17.08	$17.08	413,013
2019-07-09	$16.58	$16.89	$16.43	$16.84	$16.84	164,774
2019-07-08	$16.67	$16.93	$16.55	$16.77	$16.77	301,748
2019-07-05	$16.86	$17.07	$16.42	$16.76	$16.76	750,908
2019-07-03	$17.33	$17.48	$16.79	$17.11	$17.11	353,912
2019-07-02	$17.83	$18.00	$17.12	$17.38	$17.38	235,161
2019-07-01	$18.36	$18.55	$17.62	$17.95	$17.95	347,065
2019-06-28	$17.70	$18.02	$17.60	$17.80	$17.80	602,557
2019-06-27	$17.33	$17.72	$17.32	$17.67	$17.67	290,840
2019-06-26	$17.31	$17.66	$17.23	$17.38	$17.38	258,772
2019-06-25	$16.82	$17.43	$16.56	$17.21	$17.21	452,483
2019-06-24	$16.90	$17.42	$16.73	$16.73	$16.73	623,862
2019-06-21	$16.51	$16.98	$16.38	$16.86	$16.86	389,221
2019-06-20	$16.29	$16.76	$16.14	$16.65	$16.65	609,007
2019-06-19	$15.91	$16.08	$15.85	$15.94	$15.94	138,789
2019-06-18	$15.58	$16.09	$15.57	$15.92	$15.92	224,844
2019-06-17	$15.27	$15.61	$15.13	$15.46	$15.46	151,615
2019-06-14	$15.61	$15.67	$15.24	$15.32	$15.32	179,866
2019-06-13	$15.26	$15.75	$15.26	$15.73	$15.73	179,717
2019-06-12	$15.30	$15.45	$15.10	$15.14	$15.14	198,255
2019-06-11	$15.58	$15.73	$15.22	$15.37	$15.37	322,494
2019-06-10	$15.31	$15.62	$15.21	$15.26	$15.26	305,422
2019-06-07	$15.25	$15.25	$14.87	$15.17	$15.17	266,635
2019-06-06	$14.66	$14.96	$14.55	$14.88	$14.88	322,215
2019-06-05	$14.74	$14.94	$14.42	$14.64	$14.64	410,448
2019-06-04	$14.12	$14.73	$14.03	$14.67	$14.67	414,050
2019-06-03	$13.65	$14.05	$13.58	$13.94	$13.94	446,981
2019-05-31	$13.84	$13.85	$13.53	$13.65	$13.65	405,351
2019-05-30	$14.34	$14.61	$14.08	$14.12	$14.12	202,502
2019-05-29	$14.62	$14.62	$14.14	$14.34	$14.34	471,958
2019-05-28	$15.13	$15.15	$14.62	$14.70	$14.70	339,834
2019-05-24	$15.26	$15.31	$14.92	$15.07	$15.07	282,525
2019-05-23	$15.50	$15.50	$14.90	$15.06	$15.06	260,678
2019-05-22	$15.78	$16.01	$15.70	$15.78	$15.78	175,922
2019-05-21	$15.41	$15.93	$15.38	$15.84	$15.84	327,133
2019-05-20	$15.25	$15.59	$15.18	$15.29	$15.29	347,883
2019-05-17	$15.93	$15.96	$15.45	$15.48	$15.48	423,850
2019-05-16	$16.39	$16.57	$16.14	$16.18	$16.18	285,198
2019-05-15	$16.08	$16.42	$16.02	$16.25	$16.25	333,747
2019-05-14	$16.02	$16.40	$15.92	$16.36	$16.36	514,739
2019-05-13	$16.08	$16.21	$15.50	$15.97	$15.97	743,200
2019-05-10	$18.31	$18.50	$15.61	$16.77	$16.77	947,248
2019-05-09	$17.59	$17.63	$16.81	$17.46	$17.46	428,996
2019-05-08	$18.00	$18.21	$17.77	$17.86	$17.86	328,366
2019-05-07	$18.12	$18.12	$17.58	$17.81	$17.81	257,148
2019-05-06	$17.68	$18.35	$17.49	$18.29	$18.29	239,145
2019-05-03	$17.64	$18.56	$17.63	$18.35	$18.35	408,091
2019-05-02	$17.50	$17.88	$17.39	$17.59	$17.59	247,808
2019-05-01	$17.96	$17.96	$17.50	$17.57	$17.57	400,064
2019-04-30	$18.03	$18.15	$17.52	$17.86	$17.86	265,538
2019-04-29	$18.01	$18.20	$17.77	$17.99	$17.99	358,093
2019-04-26	$17.87	$18.16	$17.75	$17.94	$17.94	268,461
2019-04-25	$18.96	$19.05	$17.92	$17.94	$17.94	345,754
2019-04-24	$18.95	$19.37	$18.80	$19.17	$19.17	486,177
2019-04-23	$18.58	$19.07	$18.50	$19.03	$19.03	657,403
2019-04-22	$18.25	$18.68	$18.15	$18.61	$18.61	484,964
2019-04-18	$17.71	$18.62	$17.71	$18.39	$18.39	587,855
2019-04-17	$17.89	$18.01	$17.50	$17.70	$17.70	326,460
2019-04-16	$17.22	$17.84	$17.22	$17.77	$17.77	216,384
2019-04-15	$17.55	$17.66	$17.16	$17.24	$17.24	162,031
2019-04-12	$17.51	$17.80	$17.42	$17.64	$17.64	204,386
2019-04-11	$17.27	$17.68	$17.09	$17.27	$17.27	359,380
2019-04-10	$17.08	$17.36	$17.01	$17.33	$17.33	169,549
2019-04-09	$17.23	$17.24	$16.89	$17.01	$17.01	317,880
2019-04-08	$17.37	$17.52	$17.21	$17.41	$17.41	165,774
2019-04-05	$17.44	$17.76	$17.32	$17.40	$17.40	316,591
2019-04-04	$17.00	$17.44	$17.00	$17.33	$17.33	242,816
2019-04-03	$17.00	$17.17	$16.83	$17.01	$17.01	314,976
2019-04-02	$16.92	$17.01	$16.73	$16.82	$16.82	293,187
2019-04-01	$16.70	$17.12	$16.61	$17.01	$17.01	297,630
2019-03-29	$16.48	$16.63	$16.27	$16.41	$16.41	415,176
2019-03-28	$16.24	$16.49	$15.99	$16.30	$16.30	207,232
2019-03-27	$16.31	$16.35	$15.96	$16.18	$16.18	161,489
2019-03-26	$16.58	$16.71	$16.02	$16.25	$16.25	218,692
2019-03-25	$16.24	$16.57	$16.11	$16.37	$16.37	226,282
2019-03-22	$16.95	$17.09	$16.24	$16.30	$16.30	506,645
2019-03-21	$16.89	$17.31	$16.89	$17.11	$17.11	258,218
2019-03-20	$17.25	$17.27	$16.75	$17.01	$17.01	264,898
2019-03-19	$17.62	$17.75	$17.31	$17.36	$17.36	332,519
2019-03-18	$16.95	$17.51	$16.85	$17.43	$17.43	519,318
2019-03-15	$16.74	$17.22	$16.73	$16.96	$16.96	727,659
2019-03-14	$17.08	$17.10	$16.65	$16.68	$16.68	514,925
2019-03-13	$17.59	$17.66	$17.14	$17.15	$17.15	333,235
2019-03-12	$17.83	$17.83	$17.22	$17.41	$17.41	621,270
2019-03-11	$17.73	$18.09	$17.72	$17.81	$17.81	418,648
2019-03-08	$17.66	$18.02	$17.49	$17.74	$17.74	347,305
2019-03-07	$18.34	$18.43	$17.72	$18.00	$18.00	434,161
2019-03-06	$18.79	$18.93	$18.28	$18.45	$18.45	317,823
2019-03-05	$18.59	$18.92	$18.42	$18.79	$18.79	307,749
2019-03-04	$18.57	$18.94	$18.53	$18.61	$18.61	354,674
2019-03-01	$18.23	$18.59	$18.06	$18.48	$18.48	364,700
2019-02-28	$18.39	$18.53	$17.95	$17.99	$17.99	299,325
2019-02-27	$18.53	$18.64	$18.14	$18.40	$18.40	351,973
2019-02-26	$19.00	$19.21	$18.50	$18.57	$18.57	413,143
2019-02-25	$19.50	$19.77	$19.13	$19.13	$19.13	625,564
2019-02-22	$18.73	$19.22	$18.63	$19.19	$19.19	638,151
2019-02-21	$18.45	$19.00	$18.33	$18.59	$18.59	655,297
2019-02-20	$17.94	$18.60	$17.80	$18.59	$18.59	533,879
2019-02-19	$17.29	$17.99	$17.21	$17.88	$17.88	657,241
2019-02-15	$17.10	$17.61	$17.08	$17.47	$17.47	477,567
2019-02-14	$17.14	$17.40	$16.92	$16.93	$16.93	321,370
2019-02-13	$16.82	$17.43	$16.82	$17.32	$17.32	820,406
2019-02-12	$16.21	$16.83	$16.21	$16.68	$16.68	809,586
2019-02-11	$15.87	$16.53	$15.82	$15.95	$15.95	832,370
2019-02-08	$16.78	$16.99	$15.57	$15.70	$15.70	1,227,108
2019-02-07	$16.75	$17.03	$16.16	$16.49	$16.49	829,198
2019-02-06	$16.88	$17.05	$16.59	$16.85	$16.85	508,978
2019-02-05	$16.49	$16.96	$16.30	$16.85	$16.85	781,015
2019-02-04	$15.27	$16.36	$15.27	$16.35	$16.35	805,496
2019-02-01	$15.31	$15.65	$15.22	$15.37	$15.37	545,666
2019-01-31	$15.19	$15.42	$14.75	$15.22	$15.22	1,830,522
2019-01-30	$15.01	$15.35	$14.75	$15.28	$15.28	571,203
2019-01-29	$14.85	$14.97	$14.76	$14.81	$14.81	463,604
2019-01-28	$14.92	$15.04	$14.62	$14.63	$14.63	546,416
2019-01-25	$15.27	$15.71	$15.11	$15.40	$15.40	643,081
2019-01-24	$14.65	$14.98	$14.61	$14.89	$14.89	401,859
2019-01-23	$15.68	$15.70	$14.57	$14.61	$14.61	527,349
2019-01-22	$15.75	$15.84	$15.14	$15.62	$15.62	446,492
2019-01-18	$15.61	$16.21	$15.51	$16.13	$16.13	412,457
2019-01-17	$14.93	$15.52	$14.93	$15.43	$15.43	254,562
2019-01-16	$15.02	$15.45	$14.97	$15.13	$15.13	279,370
2019-01-15	$15.54	$15.59	$14.89	$15.06	$15.06	595,471
2019-01-14	$15.69	$15.83	$15.27	$15.65	$15.65	441,216
2019-01-11	$15.89	$16.03	$15.68	$15.91	$15.91	545,134
2019-01-10	$15.77	$16.25	$15.60	$16.06	$16.06	987,151
2019-01-09	$15.77	$16.26	$15.66	$16.03	$16.03	1,009,889
2019-01-08	$15.79	$15.87	$15.43	$15.62	$15.62	1,030,666
2019-01-07	$15.76	$15.90	$15.37	$15.50	$15.50	797,709
2019-01-04	$15.15	$15.89	$15.09	$15.79	$15.79	413,466
2019-01-03	$15.19	$15.19	$14.42	$14.72	$14.72	282,477
2019-01-02	$14.45	$15.26	$14.40	$15.18	$15.18	533,443
2018-12-31	$14.51	$14.79	$14.21	$14.77	$14.77	515,288
2018-12-28	$14.94	$15.09	$14.39	$14.46	$14.46	517,447
2018-12-27	$14.30	$14.87	$13.93	$14.87	$14.87	449,597
2018-12-26	$13.60	$14.73	$13.34	$14.68	$14.68	565,615
2018-12-24	$13.69	$14.01	$13.22	$13.54	$13.54	184,625
2018-12-21	$14.30	$14.51	$13.87	$13.94	$13.94	544,467
2018-12-20	$14.39	$14.90	$14.17	$14.22	$14.22	353,683
2018-12-19	$15.00	$15.43	$14.23	$14.46	$14.46	318,044
2018-12-18	$15.22	$15.61	$14.85	$14.97	$14.97	273,518
2018-12-17	$15.37	$15.80	$14.84	$15.00	$15.00	502,943
2018-12-14	$15.08	$15.69	$15.04	$15.27	$15.27	389,277
2018-12-13	$16.27	$16.43	$15.37	$15.50	$15.50	510,632
2018-12-12	$16.16	$16.49	$15.91	$16.15	$16.15	310,915
2018-12-11	$16.50	$16.80	$15.64	$15.74	$15.74	336,595
2018-12-10	$16.01	$16.46	$15.65	$16.09	$16.09	757,930
2018-12-07	$17.01	$17.44	$15.96	$16.14	$16.14	510,779
2018-12-06	$16.63	$17.11	$16.40	$16.88	$16.88	388,387
2018-12-04	$19.01	$19.03	$17.22	$17.26	$17.26	691,668
2018-12-03	$19.96	$20.09	$18.78	$19.05	$19.05	623,990
2018-11-30	$19.29	$19.82	$19.29	$19.75	$19.75	262,080
2018-11-29	$19.41	$19.61	$19.07	$19.38	$19.38	182,070
2018-11-28	$19.17	$19.62	$18.68	$19.61	$19.61	548,579
2018-11-27	$19.35	$19.51	$18.84	$18.90	$18.90	405,550
2018-11-26	$19.14	$19.69	$19.14	$19.58	$19.58	210,634
2018-11-23	$18.48	$19.20	$18.48	$18.96	$18.96	125,252
2018-11-21	$17.98	$18.91	$17.91	$18.76	$18.76	610,195
2018-11-20	$18.69	$18.81	$17.85	$17.87	$17.87	415,041
2018-11-19	$18.82	$19.23	$18.60	$19.13	$19.13	295,512
2018-11-16	$18.92	$19.18	$18.54	$19.01	$19.01	301,564
2018-11-15	$18.51	$19.10	$18.23	$19.07	$19.07	226,690
2018-11-14	$18.95	$19.39	$18.21	$18.56	$18.56	338,437
2018-11-13	$18.71	$19.37	$18.60	$18.62	$18.62	362,575
2018-11-12	$19.13	$19.17	$18.64	$18.68	$18.68	245,449
2018-11-09	$19.36	$19.50	$18.67	$19.12	$19.12	359,194
2018-11-08	$19.96	$20.30	$19.48	$19.61	$19.61	408,051
2018-11-07	$20.22	$20.46	$19.17	$20.14	$20.14	803,889
2018-11-06	$21.39	$22.00	$19.25	$20.12	$20.12	1,038,137
2018-11-05	$18.97	$19.40	$18.32	$19.10	$19.10	704,179
2018-11-02	$19.51	$19.83	$18.25	$18.74	$18.74	523,654
2018-11-01	$18.41	$20.01	$18.29	$19.83	$19.83	434,812
2018-10-31	$18.04	$18.45	$17.99	$18.28	$18.28	303,936
2018-10-30	$17.15	$17.77	$17.15	$17.65	$17.65	334,096
2018-10-29	$17.51	$18.02	$16.92	$17.21	$17.21	368,942
2018-10-26	$17.37	$17.52	$16.85	$17.18	$17.18	485,245
2018-10-25	$17.17	$17.91	$16.96	$17.64	$17.64	933,896
2018-10-24	$17.35	$17.57	$16.74	$16.76	$16.76	1,058,060
2018-10-23	$18.49	$18.50	$17.10	$17.33	$17.33	952,127
2018-10-22	$19.55	$19.79	$18.98	$19.00	$19.00	448,693
2018-10-19	$20.59	$20.72	$19.36	$19.43	$19.43	842,815
2018-10-18	$21.65	$21.65	$20.47	$20.56	$20.56	928,111
2018-10-17	$21.73	$21.99	$21.24	$21.92	$21.92	547,734
2018-10-16	$21.28	$21.69	$20.90	$21.64	$21.64	468,860
2018-10-15	$20.58	$21.35	$20.58	$21.05	$21.05	475,361
2018-10-12	$22.10	$22.10	$20.65	$21.01	$21.01	530,665
2018-10-11	$22.05	$22.75	$21.64	$21.72	$21.72	455,608
2018-10-10	$23.25	$23.33	$22.15	$22.22	$22.22	501,330
2018-10-09	$24.05	$24.05	$23.30	$23.51	$23.51	298,473
2018-10-08	$23.83	$24.18	$23.53	$24.17	$24.17	223,925
2018-10-05	$24.68	$24.82	$23.66	$23.97	$23.97	521,687
2018-10-04	$24.99	$25.30	$24.53	$24.75	$24.75	274,017
2018-10-03	$24.40	$25.18	$24.01	$25.04	$25.04	414,452
2018-10-02	$24.26	$24.51	$24.08	$24.25	$24.25	271,640
2018-10-01	$24.12	$24.48	$23.94	$24.27	$24.27	426,799
2018-09-28	$23.94	$24.20	$23.78	$23.99	$23.99	181,023
2018-09-27	$24.10	$24.46	$23.95	$24.09	$24.09	156,529
2018-09-26	$24.59	$24.65	$24.08	$24.09	$24.09	237,081
2018-09-25	$25.24	$25.31	$24.65	$24.70	$24.70	254,192
2018-09-24	$25.69	$25.69	$24.94	$25.13	$25.13	306,531
2018-09-21	$26.43	$26.83	$25.81	$25.85	$25.85	531,612
2018-09-20	$25.41	$26.88	$25.31	$26.37	$26.37	987,400
2018-09-19	$23.76	$24.62	$23.62	$24.50	$24.50	521,712
2018-09-18	$23.57	$23.84	$23.35	$23.70	$23.70	355,492
2018-09-17	$22.97	$23.62	$22.90	$23.40	$23.40	451,391
2018-09-14	$22.33	$23.06	$22.30	$22.98	$22.98	488,430
2018-09-13	$22.31	$22.87	$22.10	$22.35	$22.35	279,941
2018-09-12	$22.00	$22.22	$21.55	$22.14	$22.14	407,270
2018-09-11	$22.29	$22.29	$21.78	$22.00	$22.00	445,299
2018-09-10	$22.75	$23.02	$22.29	$22.44	$22.44	345,751
2018-09-07	$22.57	$22.71	$22.23	$22.64	$22.64	373,479
2018-09-06	$23.31	$23.31	$22.66	$22.78	$22.78	636,512
2018-09-05	$23.01	$23.39	$22.62	$23.32	$23.32	202,075
2018-09-04	$23.14	$23.25	$22.92	$23.07	$23.07	240,313
2018-08-31	$23.15	$23.42	$23.04	$23.19	$23.19	194,452
2018-08-30	$23.56	$23.70	$23.16	$23.31	$23.31	205,501
2018-08-29	$23.38	$23.77	$23.13	$23.66	$23.66	772,414
2018-08-28	$23.41	$23.56	$23.07	$23.31	$23.31	262,712
2018-08-27	$23.01	$23.50	$23.01	$23.29	$23.29	224,887
2018-08-24	$22.72	$22.98	$22.32	$22.96	$22.96	201,082
2018-08-23	$22.90	$22.93	$22.36	$22.47	$22.47	234,210
2018-08-22	$23.25	$23.25	$22.87	$23.02	$23.02	229,833
2018-08-21	$23.06	$23.69	$23.06	$23.33	$23.33	295,230
2018-08-20	$22.74	$23.06	$22.53	$22.96	$22.96	332,658
2018-08-17	$22.19	$22.86	$22.19	$22.74	$22.74	272,424
2018-08-16	$22.04	$22.66	$21.90	$22.36	$22.36	426,528
2018-08-15	$22.75	$22.75	$21.18	$21.82	$21.82	744,274
2018-08-14	$22.95	$23.33	$22.75	$22.89	$22.89	484,092
2018-08-13	$22.92	$23.14	$22.67	$22.90	$22.90	278,322
2018-08-10	$23.25	$23.35	$22.75	$22.93	$22.93	364,600
2018-08-09	$23.52	$23.88	$23.28	$23.50	$23.50	401,407
2018-08-08	$24.21	$24.33	$23.17	$23.53	$23.53	644,585
2018-08-07	$27.12	$28.11	$24.28	$24.36	$24.36	1,356,833
2018-08-06	$24.75	$25.45	$24.61	$25.33	$25.33	569,192
2018-08-03	$25.00	$25.36	$24.31	$24.73	$24.73	308,267
2018-08-02	$24.48	$25.39	$24.15	$25.00	$25.00	583,526
2018-08-01	$26.36	$26.37	$24.53	$24.69	$24.69	570,416
2018-07-31	$25.64	$26.63	$25.52	$26.49	$26.49	365,408
2018-07-30	$26.44	$26.82	$25.37	$25.43	$25.43	487,396
2018-07-27	$26.14	$26.41	$25.72	$26.36	$26.36	458,679
2018-07-26	$25.88	$26.70	$25.77	$25.96	$25.96	284,733
2018-07-25	$26.11	$26.13	$25.30	$25.80	$25.80	318,566
2018-07-24	$26.34	$26.65	$26.04	$26.14	$26.14	361,133
2018-07-23	$26.31	$26.37	$25.61	$26.04	$26.04	312,282
2018-07-20	$26.62	$26.85	$26.28	$26.43	$26.43	273,312
2018-07-19	$26.45	$26.79	$25.87	$26.79	$26.79	329,566
2018-07-18	$25.95	$26.68	$25.78	$26.45	$26.45	408,930
2018-07-17	$26.25	$26.25	$25.03	$25.99	$25.99	1,241,140
2018-07-16	$27.53	$27.79	$26.58	$26.98	$26.98	474,092
2018-07-13	$26.07	$27.52	$25.95	$27.39	$27.39	908,266
2018-07-12	$26.61	$26.61	$25.90	$26.07	$26.07	212,324
2018-07-11	$26.45	$26.79	$26.15	$26.22	$26.22	174,824
2018-07-10	$27.26	$27.36	$26.40	$26.79	$26.79	193,568
2018-07-09	$26.57	$27.46	$26.57	$27.34	$27.34	319,303
2018-07-06	$26.38	$26.62	$26.12	$26.44	$26.44	223,910
2018-07-05	$26.05	$26.50	$25.52	$26.50	$26.50	292,823
2018-07-03	$26.05	$26.26	$25.58	$25.68	$25.68	162,725
2018-07-02	$25.55	$25.88	$25.01	$25.86	$25.86	198,811
2018-06-29	$25.73	$26.23	$25.58	$25.86	$25.86	318,059
2018-06-28	$26.15	$26.15	$25.44	$25.48	$25.48	403,601
2018-06-27	$26.64	$27.26	$26.18	$26.25	$26.25	386,941
2018-06-26	$26.00	$26.57	$25.85	$26.48	$26.48	384,605
2018-06-25	$26.69	$27.02	$25.72	$25.97	$25.97	762,129
2018-06-22	$26.51	$27.42	$26.51	$27.18	$27.18	944,608
2018-06-21	$26.49	$26.61	$25.87	$26.17	$26.17	824,740
2018-06-20	$25.80	$26.05	$25.35	$25.73	$25.73	911,189
2018-06-19	$25.44	$25.70	$25.27	$25.55	$25.55	899,964
2018-06-18	$25.27	$25.93	$25.02	$25.83	$25.83	549,630
2018-06-15	$25.20	$25.77	$24.95	$25.45	$25.45	787,480
2018-06-14	$25.80	$25.91	$24.70	$25.36	$25.36	946,119
2018-06-13	$27.05	$27.05	$25.81	$26.03	$26.03	431,178
2018-06-12	$27.10	$27.59	$26.71	$27.07	$27.07	332,806
2018-06-11	$27.76	$27.97	$26.86	$26.96	$26.96	431,880
2018-06-08	$27.55	$28.01	$27.43	$27.71	$27.71	388,341
2018-06-07	$27.45	$28.54	$27.45	$27.73	$27.73	557,844
2018-06-06	$25.49	$28.12	$25.32	$27.45	$27.45	1,548,265
2018-06-05	$24.15	$24.37	$22.99	$23.76	$23.76	1,102,561
2018-06-04	$24.76	$24.87	$24.59	$24.61	$24.61	254,650
2018-06-01	$24.69	$24.82	$24.37	$24.61	$24.61	256,929
2018-05-31	$25.98	$26.05	$24.14	$24.49	$24.49	525,529
2018-05-30	$25.98	$26.21	$25.72	$26.01	$26.01	617,835
2018-05-29	$25.94	$26.33	$25.34	$25.73	$25.73	452,303
2018-05-25	$26.26	$26.45	$25.72	$26.23	$26.23	417,555
2018-05-24	$26.70	$26.78	$26.26	$26.53	$26.53	254,635
2018-05-23	$26.66	$26.84	$26.21	$26.83	$26.83	453,572
2018-05-22	$27.79	$27.98	$26.79	$26.86	$26.86	501,158
2018-05-21	$27.40	$28.04	$27.37	$27.73	$27.73	446,919
2018-05-18	$26.86	$27.26	$26.76	$27.09	$27.09	402,145
2018-05-17	$25.94	$27.00	$25.94	$26.81	$26.81	622,383
2018-05-16	$25.55	$26.11	$25.50	$26.01	$26.01	339,327
2018-05-15	$24.64	$25.62	$24.52	$25.50	$25.50	353,224
2018-05-14	$24.86	$25.16	$24.72	$24.89	$24.89	188,118
2018-05-11	$24.98	$25.34	$24.48	$24.68	$24.68	427,354
2018-05-10	$24.81	$25.10	$24.46	$24.91	$24.91	485,817
2018-05-09	$24.40	$24.83	$23.27	$24.76	$24.76	847,378
2018-05-08	$27.50	$28.52	$24.25	$24.40	$24.40	1,158,344
2018-05-07	$24.76	$25.52	$24.76	$25.29	$25.29	575,756
2018-05-04	$24.45	$25.01	$24.26	$24.56	$24.56	929,946
2018-05-03	$24.44	$25.01	$23.90	$24.60	$24.60	493,267
2018-05-02	$24.71	$25.30	$24.44	$24.53	$24.53	446,784
2018-05-01	$25.17	$25.17	$23.91	$24.69	$24.69	373,368
2018-04-30	$25.25	$25.37	$24.64	$24.65	$24.65	292,746
2018-04-27	$25.28	$25.40	$25.02	$25.17	$25.17	273,749
2018-04-26	$26.46	$26.46	$25.09	$25.31	$25.31	403,420
2018-04-25	$25.76	$26.62	$25.25	$26.27	$26.27	457,442
2018-04-24	$29.06	$29.06	$25.66	$25.90	$25.90	759,706
2018-04-23	$28.93	$29.40	$28.58	$28.74	$28.74	207,107
2018-04-20	$28.89	$29.24	$28.80	$28.97	$28.97	171,281
2018-04-19	$28.94	$29.10	$28.77	$28.99	$28.99	293,535
2018-04-18	$29.39	$29.51	$28.83	$29.05	$29.05	290,933
2018-04-17	$29.17	$29.50	$28.85	$29.09	$29.09	414,145
2018-04-16	$28.46	$28.96	$28.15	$28.90	$28.90	406,343
2018-04-13	$28.69	$28.74	$27.86	$28.12	$28.12	366,365
2018-04-12	$28.10	$28.51	$27.72	$28.35	$28.35	324,955
2018-04-11	$27.86	$28.40	$27.68	$27.73	$27.73	291,947
2018-04-10	$28.05	$28.57	$27.46	$28.24	$28.24	792,677
2018-04-09	$28.02	$28.25	$27.78	$27.79	$27.79	381,013
2018-04-06	$28.39	$28.95	$27.32	$27.83	$27.83	459,592
2018-04-05	$28.39	$29.25	$28.31	$28.78	$28.78	399,478
2018-04-04	$27.38	$28.26	$27.29	$28.15	$28.15	452,518
2018-04-03	$27.69	$28.27	$27.48	$28.12	$28.12	311,031
2018-04-02	$28.30	$28.70	$27.07	$27.49	$27.49	479,450
2018-03-29	$27.69	$29.02	$27.69	$28.46	$28.46	656,375
2018-03-28	$28.13	$28.20	$27.21	$27.40	$27.40	793,546
2018-03-27	$29.57	$29.57	$27.94	$28.17	$28.17	559,037
2018-03-26	$28.60	$29.56	$27.99	$29.48	$29.48	609,462
2018-03-23	$28.40	$28.93	$28.03	$28.07	$28.07	720,039
2018-03-22	$28.13	$29.09	$27.90	$28.19	$28.19	609,937
2018-03-21	$29.22	$29.22	$28.40	$28.60	$28.60	624,561
2018-03-20	$28.92	$29.49	$28.83	$29.27	$29.27	762,521
2018-03-19	$29.39	$29.45	$28.37	$28.74	$28.74	391,055
2018-03-16	$29.94	$30.22	$29.45	$29.72	$29.72	641,789
2018-03-15	$29.41	$30.38	$29.22	$29.94	$29.94	823,441
2018-03-14	$30.16	$30.16	$28.78	$28.86	$28.86	504,379
2018-03-13	$29.99	$30.60	$29.69	$29.98	$29.98	921,481
2018-03-12	$29.87	$30.07	$29.34	$29.80	$29.80	776,016
2018-03-09	$28.70	$30.03	$28.61	$29.97	$29.97	768,178
2018-03-08	$28.20	$28.50	$27.46	$28.40	$28.40	588,740
2018-03-07	$27.89	$28.77	$27.40	$28.16	$28.16	1,151,771
2018-03-06	$27.40	$28.55	$27.23	$28.40	$28.40	1,057,250
2018-03-05	$26.73	$27.80	$26.65	$27.21	$27.21	946,196
2018-03-02	$27.10	$27.36	$26.00	$26.93	$26.93	1,710,104
2018-03-01	$29.56	$29.83	$27.72	$27.95	$27.95	1,251,757
2018-02-28	$31.14	$31.53	$29.68	$29.72	$29.72	557,062
2018-02-27	$31.28	$31.73	$30.72	$30.97	$30.97	1,038,787
2018-02-26	$32.60	$32.60	$31.16	$31.25	$31.25	830,613
2018-02-23	$32.18	$32.95	$31.97	$32.41	$32.41	713,364
2018-02-22	$32.73	$33.10	$31.64	$31.71	$31.71	932,588
2018-02-21	$32.85	$33.48	$32.44	$32.46	$32.46	1,207,063
2018-02-20	$33.00	$33.69	$32.73	$32.98	$32.98	662,864
2018-02-16	$35.31	$35.85	$33.58	$33.59	$33.59	696,976
2018-02-15	$35.12	$35.54	$34.54	$35.27	$35.27	806,289
2018-02-14	$33.54	$34.95	$33.32	$34.89	$34.89	805,016
2018-02-13	$33.84	$34.55	$33.58	$33.95	$33.95	720,798
2018-02-12	$34.80	$35.53	$33.76	$34.20	$34.20	1,600,816
2018-02-09	$34.65	$38.88	$32.27	$34.36	$34.36	2,681,403
2018-02-08	$36.70	$36.98	$34.37	$34.39	$34.39	869,885
2018-02-07	$35.81	$37.62	$35.33	$36.67	$36.67	807,007
2018-02-06	$34.25	$36.24	$33.90	$36.06	$36.06	908,258
2018-02-05	$36.47	$37.10	$34.53	$35.35	$35.35	1,079,090
2018-02-02	$39.65	$39.70	$37.09	$37.41	$37.41	719,146
2018-02-01	$39.68	$40.83	$39.51	$40.05	$40.05	507,540
2018-01-31	$41.65	$41.96	$39.83	$40.08	$40.08	456,909
2018-01-30	$41.72	$41.99	$40.17	$41.07	$41.07	638,303
2018-01-29	$43.31	$44.03	$42.30	$42.40	$42.40	564,265
2018-01-26	$42.31	$43.74	$41.64	$43.59	$43.59	731,506
2018-01-25	$41.86	$42.47	$40.93	$42.05	$42.05	697,140
2018-01-24	$41.01	$41.49	$40.54	$41.31	$41.31	333,844
2018-01-23	$40.39	$40.84	$39.91	$40.82	$40.82	472,859
2018-01-22	$39.83	$40.65	$39.47	$40.64	$40.64	795,035
2018-01-19	$38.17	$40.10	$38.17	$39.90	$39.90	1,054,627
2018-01-18	$39.20	$39.43	$38.10	$38.26	$38.26	777,353
2018-01-17	$39.04	$39.46	$38.44	$39.36	$39.36	622,865
2018-01-16	$39.47	$40.29	$38.82	$38.83	$38.83	646,521
2018-01-12	$40.47	$40.87	$39.10	$39.36	$39.36	507,133
2018-01-11	$39.40	$40.48	$39.26	$40.21	$40.21	881,318
2018-01-10	$39.64	$39.66	$38.90	$39.00	$39.00	433,925
2018-01-09	$39.44	$40.12	$39.31	$39.66	$39.66	385,627
2018-01-08	$38.86	$39.55	$38.36	$39.53	$39.53	396,623
2018-01-05	$39.50	$39.50	$38.50	$39.01	$39.01	477,896
2018-01-04	$39.57	$39.97	$38.46	$39.43	$39.43	665,815
2018-01-03	$39.73	$40.06	$39.24	$39.26	$39.26	393,717
2018-01-02	$39.66	$39.94	$39.32	$39.82	$39.82	321,012
2017-12-29	$39.50	$40.19	$38.94	$39.34	$39.34	503,748
2017-12-28	$40.23	$40.39	$39.33	$39.43	$39.43	392,067
2017-12-27	$40.04	$40.90	$40.01	$40.16	$40.16	407,842
2017-12-26	$39.56	$40.13	$39.44	$40.00	$40.00	407,400
2017-12-22	$39.71	$40.04	$39.47	$39.54	$39.54	292,388
2017-12-21	$40.02	$40.49	$39.76	$39.89	$39.89	291,618
2017-12-20	$40.03	$40.49	$39.66	$40.20	$40.20	407,957
2017-12-19	$39.99	$40.43	$39.50	$39.64	$39.64	383,405
2017-12-18	$39.91	$40.64	$39.41	$40.25	$40.25	587,917
2017-12-15	$39.73	$40.08	$38.99	$39.30	$39.30	423,927
2017-12-14	$39.80	$39.96	$38.80	$38.89	$38.89	392,730
2017-12-13	$39.76	$40.38	$39.55	$39.59	$39.59	451,365
2017-12-12	$39.86	$40.08	$39.22	$39.30	$39.30	219,316
2017-12-11	$40.54	$40.80	$39.51	$39.70	$39.70	327,606
2017-12-08	$41.12	$41.20	$40.21	$40.48	$40.48	312,710
2017-12-07	$39.11	$41.05	$38.89	$40.80	$40.80	516,582
2017-12-06	$40.26	$40.54	$38.83	$39.28	$39.28	369,854
2017-12-05	$40.89	$41.46	$40.33	$40.50	$40.50	494,438
2017-12-04	$40.13	$41.65	$39.99	$40.88	$40.88	720,291
2017-12-01	$40.31	$40.75	$38.01	$39.71	$39.71	595,752
2017-11-30	$39.37	$40.44	$39.36	$40.18	$40.18	821,661
2017-11-29	$39.34	$39.48	$38.37	$39.11	$39.11	407,989
2017-11-28	$39.11	$39.56	$38.51	$39.42	$39.42	348,702
2017-11-27	$39.35	$39.87	$38.04	$39.09	$39.09	454,376
2017-11-24	$39.26	$40.13	$38.95	$39.39	$39.39	276,116
2017-11-22	$40.70	$40.75	$38.62	$39.05	$39.05	605,105
2017-11-21	$41.14	$41.84	$40.44	$40.48	$40.48	855,833
2017-11-20	$39.98	$41.57	$39.82	$40.34	$40.34	818,059
2017-11-17	$9.65	$9.89	$9.58	$9.79	$39.16	331,163
2017-11-16	$9.42	$10.01	$9.42	$9.72	$38.88	574,037
2017-11-15	$9.55	$9.58	$9.26	$9.35	$37.40	674,582
2017-11-14	$9.80	$10.03	$9.62	$9.68	$38.72	317,880
2017-11-13	$9.84	$9.97	$9.81	$9.88	$39.52	310,796
2017-11-10	$9.82	$10.01	$9.81	$9.94	$39.76	238,766
2017-11-09	$10.00	$10.13	$9.82	$9.86	$39.44	459,146
2017-11-08	$10.09	$10.24	$9.86	$10.08	$40.32	396,242
2017-11-07	$10.39	$10.53	$9.55	$9.97	$39.88	604,884
2017-11-06	$10.05	$10.36	$10.05	$10.16	$40.64	552,472
2017-11-03	$9.92	$10.12	$9.89	$10.04	$40.16	359,427
2017-11-02	$10.02	$10.19	$9.91	$9.95	$39.80	494,143
2017-11-01	$10.13	$10.34	$9.86	$10.01	$40.04	753,451
2017-10-31	$9.19	$9.64	$9.18	$9.52	$38.08	341,738
2017-10-30	$9.18	$9.30	$9.07	$9.14	$36.56	252,925
2017-10-27	$9.00	$9.32	$9.00	$9.31	$37.24	269,797
2017-10-26	$9.00	$9.12	$8.92	$9.03	$36.12	171,219
2017-10-25	$9.12	$9.15	$8.93	$8.98	$35.90	199,220
2017-10-24	$9.09	$9.36	$9.07	$9.12	$36.48	298,163
2017-10-23	$8.99	$8.99	$8.84	$8.90	$35.60	160,333
2017-10-20	$9.02	$9.06	$8.94	$8.97	$35.88	157,807
2017-10-19	$8.99	$9.00	$8.80	$8.93	$35.72	272,225
2017-10-18	$9.06	$9.17	$9.03	$9.09	$36.36	173,952
2017-10-17	$9.26	$9.26	$8.98	$9.03	$36.12	220,195
2017-10-16	$9.24	$9.37	$9.14	$9.22	$36.88	249,256
2017-10-13	$9.29	$9.29	$9.13	$9.14	$36.56	181,250
2017-10-12	$9.15	$9.36	$9.14	$9.27	$37.08	190,049
2017-10-11	$9.35	$9.39	$9.14	$9.22	$36.88	226,977
2017-10-10	$9.36	$9.43	$9.22	$9.35	$37.40	343,276
2017-10-09	$9.88	$9.88	$9.09	$9.12	$36.48	658,384
2017-10-06	$9.53	$9.97	$9.48	$9.93	$39.72	614,258
2017-10-05	$9.46	$9.88	$9.45	$9.52	$38.08	860,229
2017-10-04	$9.17	$9.21	$9.00	$9.05	$36.20	228,095
2017-10-03	$9.11	$9.20	$9.05	$9.18	$36.72	335,092
2017-10-02	$8.98	$9.11	$8.86	$9.11	$36.44	354,993
2017-09-29	$8.98	$9.14	$8.92	$9.00	$36.00	417,538
2017-09-28	$8.89	$9.00	$8.83	$8.98	$35.92	226,061
2017-09-27	$8.58	$8.98	$8.58	$8.93	$35.72	291,226
2017-09-26	$8.60	$8.71	$8.54	$8.55	$34.20	212,785
2017-09-25	$8.53	$8.71	$8.50	$8.60	$34.40	297,602
2017-09-22	$8.31	$8.58	$8.31	$8.57	$34.28	319,346
2017-09-21	$8.18	$8.39	$8.17	$8.35	$33.40	310,780
2017-09-20	$8.00	$8.26	$7.96	$8.22	$32.88	532,993
2017-09-19	$7.97	$8.05	$7.82	$7.94	$31.76	667,792
2017-09-18	$7.93	$8.15	$7.91	$7.98	$31.92	559,496
2017-09-15	$7.82	$8.04	$7.76	$7.79	$31.16	847,854
2017-09-14	$8.13	$8.25	$8.08	$8.10	$32.40	317,666
2017-09-13	$8.17	$8.27	$8.01	$8.18	$32.72	540,886
2017-09-12	$8.10	$8.31	$8.10	$8.17	$32.68	533,834
2017-09-11	$8.10	$8.15	$8.00	$8.05	$32.20	382,643
2017-09-08	$7.96	$8.05	$7.89	$7.99	$31.96	324,068
2017-09-07	$8.01	$8.04	$7.85	$8.04	$32.16	352,332
2017-09-06	$8.05	$8.08	$7.91	$8.00	$32.00	310,885
2017-09-05	$8.18	$8.19	$7.86	$7.97	$31.88	360,250
2017-09-01	$8.23	$8.32	$8.15	$8.20	$32.80	310,404
2017-08-31	$8.32	$8.43	$8.21	$8.23	$32.92	537,646
2017-08-30	$7.90	$8.35	$7.86	$8.26	$33.04	674,572
2017-08-29	$7.68	$7.97	$7.62	$7.92	$31.68	377,215
2017-08-28	$7.69	$7.84	$7.66	$7.78	$31.12	520,743
2017-08-25	$7.68	$7.75	$7.58	$7.63	$30.52	266,327
2017-08-24	$7.73	$7.74	$7.58	$7.65	$30.60	311,541
2017-08-23	$7.74	$7.85	$7.51	$7.71	$30.84	436,500
2017-08-22	$7.65	$7.89	$7.60	$7.83	$31.32	286,342
2017-08-21	$7.70	$7.72	$7.57	$7.60	$30.40	351,252
2017-08-18	$7.68	$7.88	$7.65	$7.74	$30.96	405,239
2017-08-17	$8.00	$8.19	$7.87	$7.93	$31.72	486,746
2017-08-16	$7.99	$8.04	$7.92	$7.95	$31.80	266,713
2017-08-15	$8.02	$8.07	$7.90	$7.96	$31.84	236,353
2017-08-14	$8.00	$8.13	$7.92	$8.01	$32.04	421,545
2017-08-11	$7.63	$8.00	$7.60	$7.93	$31.72	363,070
2017-08-10	$7.92	$7.95	$7.73	$7.80	$31.20	617,212
2017-08-09	$7.81	$8.04	$7.76	$7.80	$31.20	720,741
2017-08-08	$7.71	$8.40	$7.71	$7.80	$31.20	1,205,230
2017-08-07	$7.20	$7.53	$7.18	$7.41	$29.64	821,656
2017-08-04	$6.96	$7.35	$6.96	$7.22	$28.88	704,381
2017-08-03	$6.78	$7.11	$6.72	$6.97	$27.88	838,850
2017-08-02	$6.18	$6.90	$6.15	$6.75	$27.00	1,813,250
2017-08-01	$5.71	$5.89	$5.66	$5.86	$23.44	382,813
2017-07-31	$5.82	$5.82	$5.68	$5.71	$22.84	279,487
2017-07-28	$5.75	$5.82	$5.70	$5.80	$23.20	221,064
2017-07-27	$5.76	$5.81	$5.68	$5.79	$23.16	179,295
2017-07-26	$5.95	$5.95	$5.72	$5.73	$22.92	316,429
2017-07-25	$5.86	$6.07	$5.78	$5.92	$23.68	410,022
2017-07-24	$5.79	$5.81	$5.68	$5.80	$23.20	172,976
2017-07-21	$5.85	$5.89	$5.66	$5.79	$23.16	259,567
2017-07-20	$5.91	$5.96	$5.77	$5.78	$23.12	199,792
2017-07-19	$5.79	$5.91	$5.76	$5.90	$23.60	224,772
2017-07-18	$5.74	$5.86	$5.71	$5.77	$23.08	258,036
2017-07-17	$5.80	$5.84	$5.72	$5.76	$23.04	259,550
2017-07-14	$5.86	$5.91	$5.80	$5.86	$23.44	117,953
2017-07-13	$5.84	$5.87	$5.74	$5.85	$23.40	236,909
2017-07-12	$5.86	$5.97	$5.79	$5.82	$23.28	325,799
2017-07-11	$5.59	$5.90	$5.53	$5.83	$23.32	627,319
2017-07-10	$5.69	$5.76	$5.56	$5.59	$22.36	593,314
2017-07-07	$5.82	$5.87	$5.68	$5.81	$23.24	334,260
2017-07-06	$5.97	$6.04	$5.77	$5.78	$23.12	298,707
2017-07-05	$6.03	$6.06	$5.80	$5.99	$23.96	539,059
2017-07-03	$6.01	$6.13	$5.98	$6.04	$24.16	166,699
2017-06-30	$5.88	$6.07	$5.82	$6.01	$24.04	479,730
2017-06-29	$5.94	$5.98	$5.76	$5.83	$23.32	423,264
2017-06-28	$5.82	$5.97	$5.77	$5.89	$23.56	402,478
2017-06-27	$5.84	$5.87	$5.69	$5.71	$22.84	234,224
2017-06-26	$5.90	$5.99	$5.76	$5.86	$23.44	218,667
2017-06-23	$5.78	$5.87	$5.71	$5.86	$23.44	227,628
2017-06-22	$5.64	$5.84	$5.56	$5.75	$23.00	353,140
2017-06-21	$5.87	$5.90	$5.60	$5.62	$22.48	334,470
2017-06-20	$6.06	$6.10	$5.78	$5.88	$23.52	382,214
2017-06-19	$6.01	$6.14	$6.00	$6.14	$24.56	223,090
2017-06-16	$5.82	$5.95	$5.82	$5.95	$23.80	349,728
2017-06-15	$5.90	$6.08	$5.85	$5.88	$23.52	364,484
2017-06-14	$6.22	$6.25	$5.96	$5.99	$23.96	432,942
2017-06-13	$6.31	$6.41	$6.22	$6.22	$24.88	389,723
2017-06-12	$6.05	$6.37	$6.05	$6.31	$25.24	531,679
2017-06-09	$5.87	$6.16	$5.87	$6.02	$24.08	469,203
2017-06-08	$5.63	$5.92	$5.60	$5.88	$23.52	353,203
2017-06-07	$5.96	$5.97	$5.60	$5.62	$22.48	328,920
2017-06-06	$5.73	$6.01	$5.73	$5.99	$23.96	248,988
2017-06-05	$5.86	$5.94	$5.69	$5.82	$23.28	160,054
2017-06-02	$5.87	$6.01	$5.85	$5.90	$23.60	208,776
2017-06-01	$5.70	$5.95	$5.61	$5.86	$23.44	327,261
2017-05-31	$5.79	$5.79	$5.37	$5.66	$22.64	364,960
2017-05-30	$5.85	$5.88	$5.75	$5.78	$23.12	210,530
2017-05-26	$5.79	$5.93	$5.74	$5.91	$23.64	220,201
2017-05-25	$5.85	$5.93	$5.73	$5.79	$23.16	257,635
2017-05-24	$5.91	$6.04	$5.79	$5.82	$23.28	504,745
2017-05-23	$5.78	$5.93	$5.72	$5.91	$23.64	304,995
2017-05-22	$5.75	$5.85	$5.69	$5.75	$23.00	317,257
2017-05-19	$5.46	$5.63	$5.46	$5.63	$22.52	475,507
2017-05-18	$5.56	$5.57	$5.31	$5.40	$21.60	698,015
2017-05-17	$5.89	$5.92	$5.60	$5.61	$22.44	591,119
2017-05-16	$6.22	$6.26	$6.00	$6.02	$24.08	495,076
2017-05-15	$6.11	$6.26	$6.11	$6.16	$24.64	329,846
2017-05-12	$6.16	$6.16	$5.98	$6.03	$24.12	311,702
2017-05-11	$6.39	$6.41	$6.19	$6.22	$24.88	446,679
2017-05-10	$6.32	$6.51	$6.32	$6.42	$25.68	510,412
2017-05-09	$5.46	$6.60	$5.46	$6.29	$25.16	13,521
2017-05-08	$5.63	$5.90	$5.61	$5.68	$22.72	343,669
2017-05-05	$5.54	$5.68	$5.52	$5.67	$22.68	201,616
2017-05-04	$5.56	$5.63	$5.40	$5.51	$22.04	266,477
2017-05-03	$5.71	$5.72	$5.52	$5.53	$22.12	264,447
2017-05-02	$5.94	$5.97	$5.69	$5.71	$22.84	297,412
2017-05-01	$5.98	$5.99	$5.88	$5.92	$23.68	186,700
2017-04-28	$6.03	$6.10	$5.93	$5.97	$23.88	558,351
2017-04-27	$6.18	$6.20	$5.98	$6.00	$24.00	321,822
2017-04-26	$6.13	$6.30	$6.12	$6.21	$24.84	333,207
2017-04-25	$5.89	$6.19	$5.88	$6.15	$24.60	455,782
2017-04-24	$5.76	$5.81	$5.66	$5.79	$23.16	270,171
2017-04-21	$5.60	$5.62	$5.43	$5.60	$22.40	290,060
2017-04-20	$5.57	$5.65	$5.53	$5.59	$22.36	224,444
2017-04-19	$5.48	$5.62	$5.46	$5.51	$22.04	322,862
2017-04-18	$5.47	$5.53	$5.30	$5.44	$21.76	476,271
2017-04-17	$5.53	$5.56	$5.42	$5.54	$22.16	318,210
2017-04-13	$5.81	$5.84	$5.52	$5.53	$22.12	435,774
2017-04-12	$6.16	$6.16	$5.83	$5.85	$23.40	396,540
2017-04-11	$6.20	$6.24	$6.07	$6.19	$24.76	315,787
2017-04-10	$5.99	$6.20	$5.94	$6.18	$24.72	383,197
2017-04-07	$5.80	$5.95	$5.76	$5.92	$23.68	314,810
2017-04-06	$5.65	$5.86	$5.60	$5.82	$23.28	417,381
2017-04-05	$5.69	$5.88	$5.60	$5.64	$22.56	448,603
2017-04-04	$5.60	$5.66	$5.54	$5.59	$22.36	227,834
2017-04-03	$5.71	$5.75	$5.54	$5.58	$22.32	295,989
2017-03-31	$5.74	$5.80	$5.66	$5.70	$22.80	309,127
2017-03-30	$5.64	$5.81	$5.60	$5.81	$23.24	220,747
2017-03-29	$5.55	$5.64	$5.52	$5.64	$22.56	265,700
2017-03-28	$5.51	$5.60	$5.49	$5.57	$22.28	452,652
2017-03-27	$5.29	$5.61	$5.25	$5.52	$22.08	650,097
2017-03-24	$5.79	$5.83	$5.59	$5.65	$22.60	376,895
2017-03-23	$5.81	$5.93	$5.72	$5.78	$23.12	366,267
2017-03-22	$5.75	$5.83	$5.66	$5.81	$23.24	442,716
2017-03-21	$6.12	$6.14	$5.82	$5.82	$23.28	291,120
2017-03-20	$6.16	$6.16	$6.02	$6.09	$24.36	277,913
2017-03-17	$5.93	$6.35	$5.93	$6.18	$24.72	748,271
2017-03-16	$5.94	$6.00	$5.84	$5.89	$23.56	178,292
2017-03-15	$5.68	$5.94	$5.63	$5.90	$23.60	447,887
2017-03-14	$5.67	$5.73	$5.34	$5.67	$22.68	517,231
2017-03-13	$5.81	$5.88	$5.73	$5.82	$23.28	218,365
2017-03-10	$5.80	$5.85	$5.67	$5.80	$23.20	331,569
2017-03-09	$6.16	$6.20	$5.62	$5.75	$23.00	628,579
2017-03-08	$6.26	$6.33	$6.17	$6.18	$24.72	368,953
2017-03-07	$6.30	$6.36	$6.17	$6.24	$24.96	454,757
2017-03-06	$6.27	$6.32	$6.09	$6.30	$25.20	584,858
2017-03-03	$6.31	$6.40	$6.23	$6.35	$25.40	266,895
2017-03-02	$6.28	$6.38	$6.24	$6.32	$25.28	447,997
2017-03-01	$6.48	$6.54	$6.19	$6.28	$25.12	856,198
2017-02-28	$6.26	$6.32	$6.02	$6.08	$24.32	589,116
2017-02-27	$6.06	$6.32	$6.05	$6.26	$25.04	559,741
2017-02-24	$6.04	$6.15	$5.99	$6.06	$24.24	388,620
2017-02-23	$6.46	$6.50	$6.14	$6.17	$24.68	848,792
2017-02-22	$6.60	$6.62	$6.41	$6.42	$25.68	486,561
2017-02-21	$6.56	$6.66	$6.53	$6.63	$26.52	370,334
2017-02-17	$6.62	$6.68	$6.50	$6.54	$26.16	709,733
2017-02-16	$6.80	$6.87	$6.50	$6.64	$26.56	555,937
2017-02-15	$6.47	$6.87	$6.39	$6.77	$27.08	771,697
2017-02-14	$6.30	$6.36	$6.23	$6.34	$25.36	332,368
2017-02-13	$6.32	$6.49	$6.28	$6.34	$25.36	343,508
2017-02-10	$6.34	$6.36	$6.21	$6.26	$25.04	220,905
2017-02-09	$6.30	$6.38	$6.18	$6.26	$25.04	370,546
2017-02-08	$6.48	$6.48	$6.27	$6.30	$25.20	415,710
2017-02-07	$6.53	$6.62	$6.47	$6.52	$26.08	511,138
2017-02-06	$6.55	$6.67	$6.37	$6.51	$26.04	481,534
2017-02-03	$6.26	$6.84	$6.25	$6.70	$26.80	676,006
2017-02-02	$6.23	$6.35	$5.88	$6.29	$25.16	1,561,079
2017-02-01	$6.97	$7.09	$6.70	$6.86	$27.44	510,368
2017-01-31	$7.04	$7.07	$6.67	$6.83	$27.32	534,298
2017-01-30	$7.38	$7.38	$6.97	$7.11	$28.44	898,322
2017-01-27	$7.04	$7.57	$7.04	$7.50	$30.00	1,223,823
2017-01-26	$6.75	$7.04	$6.74	$6.98	$27.92	897,188
2017-01-25	$6.53	$6.73	$6.50	$6.71	$26.84	669,106
2017-01-24	$6.18	$6.52	$6.18	$6.42	$25.68	527,680
2017-01-23	$6.05	$6.17	$6.03	$6.15	$24.60	259,156
2017-01-20	$6.04	$6.15	$5.98	$6.05	$24.20	220,006
2017-01-19	$6.05	$6.09	$5.98	$6.04	$24.16	183,516
2017-01-18	$5.87	$6.08	$5.87	$6.01	$24.04	435,383
2017-01-17	$5.91	$5.92	$5.83	$5.84	$23.36	187,648
2017-01-13	$5.81	$5.99	$5.75	$5.96	$23.84	219,576
2017-01-12	$5.89	$5.89	$5.66	$5.82	$23.28	202,855
2017-01-11	$5.84	$5.97	$5.79	$5.92	$23.68	231,827
2017-01-10	$5.72	$5.85	$5.65	$5.80	$23.20	355,843
2017-01-09	$5.81	$5.86	$5.68	$5.68	$22.72	233,673
2017-01-06	$5.94	$6.04	$5.84	$5.86	$23.44	269,705
2017-01-05	$5.97	$6.03	$5.86	$5.90	$23.60	244,877
2017-01-04	$5.96	$6.05	$5.88	$5.97	$23.88	287,692
2017-01-03	$6.03	$6.14	$5.81	$5.92	$23.68	513,597
2016-12-30	$6.24	$6.26	$5.95	$5.98	$23.92	540,296
2016-12-29	$6.19	$6.28	$6.18	$6.23	$24.92	223,682
2016-12-28	$6.27	$6.30	$6.14	$6.17	$24.68	256,569
2016-12-27	$6.21	$6.28	$6.19	$6.24	$24.96	174,574
2016-12-23	$6.20	$6.22	$6.12	$6.21	$24.84	212,726
2016-12-22	$6.08	$6.22	$6.04	$6.18	$24.72	357,771
2016-12-21	$6.08	$6.17	$6.05	$6.09	$24.36	345,306
2016-12-20	$5.95	$6.14	$5.93	$6.09	$24.36	312,855
2016-12-19	$5.81	$5.96	$5.78	$5.92	$23.68	361,869
2016-12-16	$5.94	$5.97	$5.70	$5.78	$23.12	594,300
2016-12-15	$5.83	$6.00	$5.81	$5.90	$23.60	306,882
2016-12-14	$5.98	$6.11	$5.91	$5.92	$23.68	353,086
2016-12-13	$6.08	$6.18	$5.98	$6.03	$24.12	421,378
2016-12-12	$6.25	$6.27	$5.99	$6.05	$24.20	492,533
2016-12-09	$5.93	$6.27	$5.88	$6.20	$24.80	794,390
2016-12-08	$6.13	$6.28	$6.06	$6.18	$24.72	585,058
2016-12-07	$6.05	$6.16	$5.98	$6.11	$24.44	562,494
2016-12-06	$5.86	$6.07	$5.82	$6.01	$24.04	668,078
2016-12-05	$5.92	$6.02	$5.86	$5.88	$23.52	518,288
2016-12-02	$6.02	$6.07	$5.88	$5.98	$23.92	465,920
2016-12-01	$6.01	$6.19	$5.90	$6.02	$24.08	785,877
2016-11-30	$5.77	$6.04	$5.75	$5.96	$23.84	757,771
2016-11-29	$5.65	$5.78	$5.60	$5.64	$22.56	298,408
2016-11-28	$5.99	$5.99	$5.63	$5.71	$22.84	662,911
2016-11-25	$5.83	$5.93	$5.75	$5.90	$23.60	265,001
2016-11-23	$5.68	$6.02	$5.64	$5.83	$23.32	1,028,885
2016-11-22	$5.53	$5.59	$5.43	$5.55	$22.20	525,920
2016-11-21	$5.43	$5.53	$5.30	$5.47	$21.88	771,337
2016-11-18	$5.36	$5.38	$5.23	$5.37	$21.48	554,703
2016-11-17	$4.98	$5.31	$4.92	$5.29	$21.16	763,453
2016-11-16	$4.98	$5.00	$4.82	$4.91	$19.64	439,411
2016-11-15	$5.20	$5.22	$4.87	$5.00	$20.00	863,279
2016-11-14	$5.13	$5.22	$5.10	$5.20	$20.80	621,577
2016-11-11	$5.19	$5.25	$5.04	$5.09	$20.36	810,182
2016-11-10	$4.85	$5.35	$4.81	$5.19	$20.76	1,539,507
2016-11-09	$4.12	$4.80	$4.12	$4.66	$18.64	1,443,902
2016-11-08	$4.05	$4.14	$4.00	$4.08	$16.32	212,143
2016-11-07	$3.99	$4.09	$3.94	$4.05	$16.20	451,437
2016-11-04	$3.68	$3.92	$3.65	$3.90	$15.60	303,995
2016-11-03	$3.90	$3.93	$3.65	$3.67	$14.68	610,383
2016-11-02	$3.95	$4.12	$3.86	$3.90	$15.60	364,660
2016-11-01	$4.03	$4.05	$3.92	$3.96	$15.84	438,622
2016-10-31	$4.05	$4.08	$3.98	$4.04	$16.16	398,624
2016-10-28	$4.03	$4.10	$4.03	$4.05	$16.20	207,172
2016-10-27	$4.05	$4.10	$4.01	$4.04	$16.16	198,762
2016-10-26	$4.08	$4.11	$4.00	$4.06	$16.24	300,299
2016-10-25	$4.10	$4.14	$4.05	$4.10	$16.40	294,440
2016-10-24	$4.31	$4.35	$4.08	$4.14	$16.56	469,758
2016-10-21	$4.26	$4.32	$4.26	$4.28	$17.12	259,727
2016-10-20	$4.50	$4.55	$4.26	$4.34	$17.36	925,266
2016-10-19	$4.66	$4.79	$4.62	$4.76	$19.04	196,480
2016-10-18	$4.61	$4.70	$4.57	$4.65	$18.60	254,670
2016-10-17	$4.44	$4.55	$4.40	$4.55	$18.20	300,644
2016-10-14	$4.51	$4.57	$4.45	$4.45	$17.80	349,893
2016-10-13	$4.44	$4.49	$4.38	$4.46	$17.84	275,878
2016-10-12	$4.50	$4.54	$4.47	$4.51	$18.04	279,763
2016-10-11	$4.63	$4.65	$4.52	$4.54	$18.16	214,351
2016-10-10	$4.75	$4.78	$4.64	$4.64	$18.56	139,846
2016-10-07	$4.77	$4.77	$4.64	$4.67	$18.68	207,129
2016-10-06	$4.75	$4.80	$4.74	$4.76	$19.04	194,201
2016-10-05	$4.75	$4.79	$4.70	$4.78	$19.12	324,118
2016-10-04	$4.81	$4.86	$4.65	$4.69	$18.76	424,677
2016-10-03	$4.79	$4.82	$4.73	$4.81	$19.24	271,836
2016-09-30	$4.63	$4.82	$4.58	$4.79	$19.16	372,911
2016-09-29	$4.55	$4.64	$4.54	$4.60	$18.40	244,960
2016-09-28	$4.47	$4.57	$4.43	$4.57	$18.28	182,242
2016-09-27	$4.31	$4.43	$4.31	$4.43	$17.72	133,438
2016-09-26	$4.39	$4.41	$4.35	$4.35	$17.40	154,016
2016-09-23	$4.44	$4.52	$4.38	$4.40	$17.60	216,228
2016-09-22	$4.50	$4.56	$4.42	$4.47	$17.88	297,469
2016-09-21	$4.36	$4.47	$4.34	$4.47	$17.88	212,621
2016-09-20	$4.38	$4.43	$4.30	$4.31	$17.24	279,072
2016-09-19	$4.42	$4.48	$4.35	$4.35	$17.40	264,440
2016-09-16	$4.34	$4.40	$4.32	$4.37	$17.48	532,955
2016-09-15	$4.27	$4.38	$4.27	$4.38	$17.52	350,365
2016-09-14	$4.33	$4.36	$4.27	$4.29	$17.16	356,946
2016-09-13	$4.46	$4.51	$4.29	$4.32	$17.28	511,281
2016-09-12	$4.59	$4.59	$4.43	$4.55	$18.20	391,831
2016-09-09	$4.83	$4.84	$4.60	$4.60	$18.40	1,138,504
2016-09-08	$4.93	$4.96	$4.86	$4.87	$19.48	397,254
2016-09-07	$4.86	$4.95	$4.86	$4.92	$19.68	355,661
2016-09-06	$4.90	$4.96	$4.86	$4.93	$19.72	315,560
2016-09-02	$4.87	$4.92	$4.84	$4.87	$19.48	256,801
2016-09-01	$4.92	$4.92	$4.76	$4.85	$19.40	331,932
2016-08-31	$4.89	$4.92	$4.82	$4.90	$19.60	344,434
2016-08-30	$4.92	$4.99	$4.89	$4.90	$19.60	425,159
2016-08-29	$4.90	$4.95	$4.85	$4.94	$19.76	405,957
2016-08-26	$4.88	$5.00	$4.86	$4.92	$19.68	389,056
2016-08-25	$4.86	$4.90	$4.82	$4.87	$19.48	420,793
2016-08-24	$4.92	$4.97	$4.86	$4.88	$19.52	310,447
2016-08-23	$4.90	$4.99	$4.89	$4.95	$19.80	392,662
2016-08-22	$5.00	$5.00	$4.88	$4.89	$19.56	517,588
2016-08-19	$4.92	$5.08	$4.89	$5.03	$20.12	933,384
2016-08-18	$4.90	$4.95	$4.88	$4.92	$19.68	831,117
2016-08-17	$4.82	$4.92	$4.80	$4.90	$19.60	780,202
2016-08-16	$4.81	$4.85	$4.78	$4.84	$19.36	855,470
2016-08-15	$4.74	$4.84	$4.74	$4.81	$19.24	467,050
2016-08-12	$4.73	$4.81	$4.72	$4.76	$19.04	770,567
2016-08-11	$4.78	$4.84	$4.75	$4.75	$19.00	642,082
2016-08-10	$4.91	$4.92	$4.75	$4.84	$19.36	1,290,422
2016-08-09	$5.02	$5.35	$4.62	$4.82	$19.28	4,088,357
2016-08-08	$5.77	$5.84	$5.70	$5.79	$23.16	866,870
2016-08-05	$5.72	$5.82	$5.69	$5.78	$23.12	422,721
2016-08-04	$5.66	$5.72	$5.61	$5.69	$22.76	283,556
2016-08-03	$5.53	$5.70	$5.51	$5.66	$22.64	616,975
2016-08-02	$5.57	$5.60	$5.53	$5.55	$22.20	433,942
2016-08-01	$5.57	$5.64	$5.47	$5.56	$22.24	324,404
2016-07-29	$5.64	$5.71	$5.54	$5.57	$22.28	948,469
2016-07-28	$5.70	$5.75	$5.58	$5.64	$22.56	782,600
2016-07-27	$5.67	$5.75	$5.65	$5.69	$22.76	622,180
2016-07-26	$5.56	$5.67	$5.56	$5.62	$22.48	414,264
2016-07-25	$5.53	$5.61	$5.50	$5.53	$22.12	521,655
2016-07-22	$5.68	$5.71	$5.54	$5.58	$22.32	602,583
2016-07-21	$5.63	$5.79	$5.62	$5.70	$22.80	597,884
2016-07-20	$5.66	$5.70	$5.56	$5.60	$22.40	543,821
2016-07-19	$5.68	$5.73	$5.65	$5.71	$22.84	523,385
2016-07-18	$5.62	$5.73	$5.60	$5.71	$22.84	401,680
2016-07-15	$5.59	$5.69	$5.58	$5.64	$22.56	321,295
2016-07-14	$5.66	$5.70	$5.53	$5.57	$22.28	435,362
2016-07-13	$5.67	$5.71	$5.57	$5.59	$22.36	380,643
2016-07-12	$5.45	$5.65	$5.45	$5.64	$22.56	543,734
2016-07-11	$5.35	$5.49	$5.32	$5.41	$21.64	470,063
2016-07-08	$5.22	$5.36	$5.17	$5.32	$21.28	738,831
2016-07-07	$5.14	$5.25	$5.12	$5.16	$20.64	748,348
2016-07-06	$5.08	$5.15	$4.97	$5.14	$20.56	1,249,303
2016-07-05	$5.54	$5.54	$5.05	$5.10	$20.40	1,389,099
2016-07-01	$5.46	$5.59	$5.35	$5.55	$22.20	1,335,866
2016-06-30	$5.28	$5.47	$5.06	$5.45	$21.80	1,309,062
2016-06-29	$5.18	$5.31	$5.07	$5.27	$21.08	933,533
2016-06-28	$5.20	$5.29	$5.03	$5.10	$20.40	822,207
2016-06-27	$5.43	$5.43	$5.12	$5.15	$20.60	906,293
2016-06-24	$5.45	$5.62	$5.37	$5.54	$22.16	3,423,052
2016-06-23	$5.82	$5.87	$5.71	$5.79	$23.16	702,738
2016-06-22	$5.82	$5.89	$5.70	$5.72	$22.88	502,930
2016-06-21	$5.77	$5.85	$5.74	$5.82	$23.28	526,263
2016-06-20	$5.79	$5.83	$5.73	$5.78	$23.12	782,062
2016-06-17	$5.59	$5.75	$5.57	$5.70	$22.80	542,603
2016-06-16	$5.58	$5.59	$5.50	$5.58	$22.32	271,760
2016-06-15	$5.58	$5.66	$5.54	$5.60	$22.40	407,360
2016-06-14	$5.56	$5.61	$5.46	$5.55	$22.20	351,596
2016-06-13	$5.54	$5.68	$5.53	$5.60	$22.40	673,385
2016-06-10	$5.61	$5.69	$5.54	$5.57	$22.28	526,494
2016-06-09	$5.60	$5.71	$5.51	$5.66	$22.64	1,527,032
2016-06-08	$5.75	$5.80	$5.62	$5.65	$22.60	687,634
2016-06-07	$5.75	$5.79	$5.71	$5.74	$22.96	367,453
2016-06-06	$5.75	$5.78	$5.72	$5.75	$23.00	776,929
2016-06-03	$5.74	$5.77	$5.65	$5.71	$22.84	489,638
2016-06-02	$5.77	$5.80	$5.73	$5.75	$23.00	846,628
2016-06-01	$5.63	$5.78	$5.55	$5.78	$23.12	1,118,539
2016-05-31	$5.68	$5.75	$5.60	$5.70	$22.80	828,188
2016-05-27	$5.66	$5.71	$5.58	$5.68	$22.72	580,839
2016-05-26	$5.81	$5.87	$5.71	$5.74	$22.96	442,720
2016-05-25	$5.75	$5.79	$5.67	$5.76	$23.04	512,692
2016-05-24	$5.62	$5.73	$5.54	$5.70	$22.80	774,609
2016-05-23	$5.45	$5.68	$5.38	$5.58	$22.32	1,284,168
2016-05-20	$5.65	$5.65	$5.43	$5.46	$21.84	1,150,888
2016-05-19	$5.70	$5.77	$5.57	$5.59	$22.36	913,681
2016-05-18	$5.86	$5.94	$5.76	$5.79	$23.16	586,647
2016-05-17	$6.00	$6.08	$5.85	$5.86	$23.44	773,208
2016-05-16	$5.93	$6.08	$5.91	$6.00	$24.00	846,952
2016-05-13	$5.90	$6.01	$5.84	$5.89	$23.56	706,196
2016-05-12	$6.07	$6.13	$5.87	$5.94	$23.76	724,495
2016-05-11	$6.01	$6.15	$5.94	$6.05	$24.20	586,437
2016-05-10	$5.94	$6.02	$5.90	$6.01	$24.04	874,077
2016-05-09	$5.92	$5.96	$5.75	$5.93	$23.72	1,434,095
2016-05-06	$5.95	$6.04	$5.85	$5.95	$23.80	1,059,859
2016-05-05	$5.56	$6.03	$5.48	$5.90	$23.60	1,837,905
2016-05-04	$5.63	$5.71	$5.46	$5.62	$22.48	1,028,563
2016-05-03	$5.72	$5.73	$5.60	$5.63	$22.52	668,659
2016-05-02	$5.73	$5.77	$5.52	$5.77	$23.08	773,347
2016-04-29	$5.71	$5.87	$5.68	$5.70	$22.80	1,480,950
2016-04-28	$5.81	$5.85	$5.71	$5.72	$22.88	1,118,941
2016-04-27	$5.85	$5.85	$5.60	$5.78	$23.12	1,386,669
2016-04-26	$5.62	$5.69	$5.46	$5.68	$22.72	2,222,844
2016-04-25	$5.35	$5.38	$5.29	$5.34	$21.36	432,252
2016-04-22	$5.35	$5.40	$5.27	$5.35	$21.40	425,294
2016-04-21	$5.24	$5.35	$5.22	$5.33	$21.32	529,130
2016-04-20	$5.21	$5.27	$5.01	$5.23	$20.92	1,087,711
2016-04-19	$4.89	$4.99	$4.82	$4.95	$19.80	557,731
2016-04-18	$4.74	$4.88	$4.65	$4.84	$19.36	439,607
2016-04-15	$4.70	$4.84	$4.61	$4.79	$19.16	486,689
2016-04-14	$4.80	$4.80	$4.66	$4.73	$18.92	402,631
2016-04-13	$4.58	$4.77	$4.55	$4.76	$19.04	573,340
2016-04-12	$4.49	$4.58	$4.44	$4.54	$18.16	372,947
2016-04-11	$4.40	$4.56	$4.40	$4.46	$17.84	403,175
2016-04-08	$4.43	$4.50	$4.35	$4.36	$17.44	326,102
2016-04-07	$4.22	$4.43	$4.21	$4.37	$17.48	1,101,158
2016-04-06	$4.27	$4.34	$4.21	$4.23	$16.92	562,008
2016-04-05	$4.24	$4.36	$4.22	$4.25	$17.00	874,171
2016-04-04	$4.37	$4.39	$4.22	$4.31	$17.24	734,785
2016-04-01	$4.33	$4.36	$4.21	$4.36	$17.44	693,186
2016-03-31	$4.32	$4.41	$4.32	$4.33	$17.32	712,601
2016-03-30	$4.48	$4.49	$4.33	$4.35	$17.40	590,796
2016-03-29	$4.31	$4.45	$4.30	$4.44	$17.76	664,085
2016-03-28	$4.40	$4.44	$4.33	$4.35	$17.40	465,458
2016-03-24	$4.37	$4.41	$4.22	$4.37	$17.48	598,758
2016-03-23	$4.47	$4.52	$4.38	$4.39	$17.56	566,061
2016-03-22	$4.50	$4.54	$4.46	$4.50	$18.00	680,415
2016-03-21	$4.54	$4.59	$4.44	$4.49	$17.96	855,930
2016-03-18	$4.42	$4.58	$4.42	$4.54	$18.16	993,230
2016-03-17	$4.43	$4.46	$4.38	$4.45	$17.80	1,015,637
2016-03-16	$4.15	$4.39	$4.15	$4.38	$17.52	1,779,568
2016-03-15	$4.07	$4.23	$4.03	$4.22	$16.88	1,568,516
2016-03-14	$4.15	$4.24	$4.13	$4.20	$16.80	782,146
2016-03-11	$4.20	$4.24	$4.12	$4.21	$16.84	1,117,102
2016-03-10	$4.18	$4.19	$4.06	$4.12	$16.48	1,139,289
2016-03-09	$4.20	$4.22	$4.05	$4.10	$16.40	1,237,970
2016-03-08	$4.25	$4.26	$4.00	$4.18	$16.72	2,218,210
2016-03-07	$4.25	$4.29	$4.06	$4.25	$17.00	2,171,881
2016-03-04	$4.30	$4.34	$4.02	$4.04	$16.16	354,660
2016-03-03	$16.43	$17.40	$16.43	$16.94	$15.73	621,981
2016-03-02	$16.11	$16.47	$15.86	$16.46	$15.29	317,989
2016-03-01	$15.99	$16.22	$15.67	$16.16	$15.01	449,214
2016-02-29	$15.54	$16.07	$15.51	$15.85	$14.72	533,929
2016-02-26	$15.68	$15.69	$15.21	$15.53	$14.42	463,257
2016-02-25	$15.66	$15.75	$15.06	$15.36	$14.27	273,913
2016-02-24	$15.25	$15.70	$14.62	$15.58	$14.47	921,175
2016-02-23	$15.83	$16.07	$15.46	$15.55	$14.44	536,216
2016-02-22	$15.70	$16.02	$15.67	$15.96	$14.82	580,647
2016-02-19	$15.26	$15.44	$14.81	$15.32	$14.23	582,689
2016-02-18	$15.61	$15.88	$15.23	$15.59	$14.48	635,327
2016-02-17	$15.60	$15.66	$15.17	$15.52	$14.41	754,199
2016-02-16	$15.22	$15.32	$14.87	$15.22	$14.14	833,329
2016-02-12	$14.35	$15.08	$14.12	$14.97	$13.90	1,033,680
2016-02-11	$13.44	$14.55	$13.17	$14.02	$13.02	1,672,660
2016-02-10	$14.37	$14.60	$13.64	$13.67	$12.70	986,267
2016-02-09	$13.98	$14.31	$13.88	$14.17	$13.16	811,982
2016-02-08	$14.60	$14.87	$13.82	$14.19	$13.18	738,849
2016-02-05	$15.43	$15.57	$15.06	$15.12	$14.04	690,213
2016-02-04	$14.74	$15.91	$14.70	$15.54	$14.43	1,514,192
2016-02-03	$15.35	$15.35	$13.86	$14.42	$13.39	1,858,195
2016-02-02	$15.40	$15.59	$15.13	$15.15	$14.07	861,235
2016-02-01	$15.56	$15.91	$15.27	$15.75	$14.63	1,303,051
2016-01-29	$15.52	$16.07	$15.00	$15.74	$14.62	2,591,898
2016-01-28	$14.28	$14.84	$13.96	$14.01	$13.01	890,333
2016-01-27	$15.09	$15.13	$14.09	$14.29	$13.27	1,144,445
2016-01-26	$13.24	$15.64	$13.14	$15.09	$14.01	3,187,549
2016-01-25	$12.93	$13.50	$12.88	$13.02	$12.09	670,027
2016-01-22	$12.72	$13.15	$12.49	$13.03	$12.10	1,457,983
2016-01-21	$12.60	$13.06	$12.25	$12.50	$11.61	1,368,044
2016-01-20	$12.39	$12.79	$11.73	$12.61	$11.71	977,084
2016-01-19	$13.00	$13.06	$12.58	$12.75	$11.84	806,229
2016-01-15	$12.72	$12.97	$12.54	$12.83	$11.92	781,998
2016-01-14	$13.32	$13.51	$12.67	$13.31	$12.36	778,033
2016-01-13	$13.99	$14.21	$13.26	$13.27	$12.32	1,189,387
2016-01-12	$13.94	$14.05	$13.30	$13.76	$12.78	706,967
2016-01-11	$14.16	$14.19	$13.36	$13.64	$12.67	516,461
2016-01-08	$14.45	$14.45	$14.00	$14.02	$13.02	731,788
2016-01-07	$14.65	$14.68	$14.04	$14.20	$13.19	813,178
2016-01-06	$15.11	$15.35	$14.81	$14.89	$13.83	532,099
2016-01-05	$15.72	$15.82	$15.17	$15.39	$14.29	419,028
2016-01-04	$15.61	$15.66	$14.84	$15.66	$14.54	539,662
2015-12-31	$15.08	$15.48	$15.00	$15.35	$14.26	458,042
2015-12-30	$15.10	$15.38	$15.00	$15.25	$14.16	384,430
2015-12-29	$15.03	$15.26	$14.73	$15.14	$14.06	580,071
2015-12-28	$15.32	$15.41	$14.74	$14.83	$13.77	306,405
2015-12-24	$15.38	$15.50	$15.29	$15.41	$14.31	128,388
2015-12-23	$15.02	$15.52	$14.96	$15.37	$14.27	771,435
2015-12-22	$14.50	$14.81	$14.33	$14.80	$13.75	395,852
2015-12-21	$14.41	$14.45	$14.09	$14.35	$13.33	526,127
2015-12-18	$14.38	$14.40	$14.07	$14.15	$13.14	866,509
2015-12-17	$14.70	$14.77	$14.32	$14.40	$13.37	1,344,830
2015-12-16	$14.30	$14.84	$14.19	$14.79	$13.74	994,684
2015-12-15	$14.64	$14.76	$14.16	$14.31	$13.29	1,149,179
2015-12-14	$14.62	$14.81	$14.35	$14.58	$13.54	865,671
2015-12-11	$15.00	$15.00	$14.57	$14.68	$13.63	646,246
2015-12-10	$15.08	$15.21	$14.92	$15.16	$14.08	506,182
2015-12-09	$15.28	$15.59	$14.94	$15.14	$14.06	614,413
2015-12-08	$15.58	$15.60	$15.17	$15.30	$14.21	849,802
2015-12-07	$16.18	$16.28	$15.79	$15.94	$14.80	481,967
2015-12-04	$16.45	$16.59	$16.21	$16.33	$15.17	464,641
2015-12-03	$17.19	$17.24	$16.39	$16.52	$15.34	374,243
2015-12-02	$16.92	$17.56	$16.86	$17.21	$15.98	750,004
2015-12-01	$16.79	$17.11	$16.70	$17.04	$15.83	364,187
2015-11-30	$16.70	$17.08	$16.60	$16.90	$15.70	371,397
2015-11-27	$16.72	$16.93	$16.58	$16.63	$15.44	162,967
2015-11-25	$16.49	$17.01	$16.41	$16.85	$15.65	379,669
2015-11-24	$15.99	$16.48	$15.87	$16.41	$15.24	433,865
2015-11-23	$16.27	$16.38	$16.06	$16.08	$14.86	330,986
2015-11-20	$15.95	$16.44	$15.84	$16.33	$15.09	818,001
2015-11-19	$15.45	$15.91	$15.35	$15.89	$14.69	973,327
2015-11-18	$15.63	$15.96	$15.48	$15.55	$14.37	1,167,819
2015-11-17	$15.51	$15.69	$15.27	$15.51	$14.33	548,955
2015-11-16	$15.50	$15.78	$15.43	$15.52	$14.34	527,598
2015-11-13	$15.25	$15.70	$15.11	$15.56	$14.38	574,499
2015-11-12	$15.69	$15.73	$15.09	$15.15	$14.00	759,700
2015-11-11	$15.95	$16.01	$15.70	$15.99	$14.78	412,263
2015-11-10	$15.70	$16.05	$15.59	$15.95	$14.74	424,411
2015-11-09	$16.12	$16.18	$15.53	$15.78	$14.58	509,477
2015-11-06	$15.56	$16.18	$15.41	$16.16	$14.94	510,409
2015-11-05	$15.72	$15.98	$15.40	$15.62	$14.44	583,440
2015-11-04	$16.10	$16.29	$15.67	$15.77	$14.58	677,245
2015-11-03	$15.64	$16.33	$15.61	$16.14	$14.92	525,548
2015-11-02	$15.21	$15.99	$14.78	$15.72	$14.53	726,388
2015-10-30	$14.95	$15.46	$14.64	$15.30	$14.14	1,781,561
2015-10-29	$14.85	$15.19	$14.30	$14.89	$13.76	1,650,783
2015-10-28	$14.67	$15.35	$14.67	$14.90	$13.77	658,438
2015-10-27	$15.12	$15.17	$14.55	$14.70	$13.59	697,508
2015-10-26	$15.13	$15.48	$15.06	$15.38	$14.21	636,327
2015-10-23	$15.23	$15.29	$14.79	$15.13	$13.98	615,713
2015-10-22	$14.58	$15.34	$14.52	$15.11	$13.97	1,193,602
2015-10-21	$14.54	$14.93	$14.28	$14.52	$13.42	610,175
2015-10-20	$14.52	$14.91	$14.37	$14.77	$13.65	687,096
2015-10-19	$14.98	$15.15	$14.62	$14.64	$13.53	640,622
2015-10-16	$14.96	$15.28	$14.61	$15.18	$14.03	1,430,319
2015-10-15	$13.97	$15.08	$13.86	$15.07	$13.93	3,446,349
2015-10-14	$16.84	$16.96	$16.18	$16.36	$15.12	930,585
2015-10-13	$16.97	$17.23	$16.78	$16.85	$15.57	292,712
2015-10-12	$17.36	$17.39	$17.03	$17.19	$15.89	179,139
2015-10-09	$17.46	$17.68	$17.23	$17.36	$16.04	445,813
2015-10-08	$16.94	$17.39	$16.80	$17.31	$16.00	572,600
2015-10-07	$16.92	$17.41	$16.50	$16.98	$15.69	625,944
2015-10-06	$16.52	$16.93	$16.43	$16.77	$15.50	451,194
2015-10-05	$15.69	$16.53	$15.69	$16.47	$15.22	706,803
2015-10-02	$14.92	$15.64	$14.87	$15.60	$14.42	563,253
2015-10-01	$15.04	$15.36	$14.87	$15.15	$14.00	637,946
2015-09-30	$14.87	$15.00	$14.53	$15.00	$13.86	612,439
2015-09-29	$14.59	$14.85	$14.47	$14.69	$13.58	432,400
2015-09-28	$14.87	$14.95	$14.51	$14.57	$13.47	452,402
2015-09-25	$15.49	$15.49	$14.99	$15.16	$14.01	626,540
2015-09-24	$15.20	$15.43	$15.04	$15.40	$14.23	854,777
2015-09-23	$15.60	$15.70	$15.33	$15.52	$14.34	747,038
2015-09-22	$15.54	$15.81	$15.41	$15.62	$14.44	502,032
2015-09-21	$16.10	$16.23	$15.83	$15.88	$14.68	537,730
2015-09-18	$16.44	$16.44	$15.98	$16.08	$14.86	574,711
2015-09-17	$16.93	$16.99	$16.59	$16.60	$15.34	388,396
2015-09-16	$17.10	$17.39	$16.98	$17.26	$15.95	333,092
2015-09-15	$16.39	$17.12	$16.37	$17.03	$15.74	724,900
2015-09-14	$16.70	$16.70	$16.19	$16.35	$15.11	382,846
2015-09-11	$16.79	$16.79	$16.39	$16.63	$15.37	361,352
2015-09-10	$17.37	$17.45	$16.82	$16.87	$15.59	254,427
2015-09-09	$17.20	$17.38	$16.99	$17.09	$15.80	422,229
2015-09-08	$16.79	$17.16	$16.62	$17.10	$15.80	300,657
2015-09-04	$16.31	$16.60	$16.31	$16.49	$15.24	266,671
2015-09-03	$16.77	$17.04	$16.49	$16.63	$15.37	368,782
2015-09-02	$16.78	$16.97	$16.50	$16.77	$15.50	323,408
2015-09-01	$16.62	$16.87	$16.46	$16.62	$15.36	614,058
2015-08-31	$16.96	$17.26	$16.86	$17.08	$15.79	459,488

Manitowoc Co. Inc (MTW) Exchange: NYSE