PGT Innovations Inc (PGTI) Stock

Data as of April 26, 2024

$41.99 ($0.00) 0.00%

PGT Innovations Inc - Daily Information

Click for more stock information on PGT Innovations Inc.

Daily Information	Data
Date	April 26, 2024
Open	$41.99
Previous Close	$41.99
High	$41.99
Low	$41.99
Adjusted Open	$41.99
Previous Adjusted Close	$41.99
Adjusted High	$41.99
Adjusted Low	$41.99

About PGT Innovations Inc (PGTI)

PGT Innovations Inc (PGTI) is a publicly listed leading U.S. manufacturer of residential windows and doors, founded in 1980 and based in North Venice, Florida. The company offers various products, such as aluminum impact windows and doors, vinyl, composite, and aluminum non-impact windows and doors. PGT has operations in Florida, North Carolina, and Arizona and it serves residential and commercial markets throughout the United States, Canada, and the Caribbean. Since its public listing in 2018, the company has grown revenue from $502 million to $645 million, a 28% growth from 2018 to 2020.

Invest in PGT Innovations Inc (PGTI)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for PGT Innovations Inc (PGTI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-28	$41.99	$41.99	$41.99	$41.99	$41.99	0
2024-03-27	$41.99	$42.00	$41.98	$41.99	$41.99	2,229,851
2024-03-26	$42.00	$42.00	$41.98	$41.99	$41.99	2,464,884
2024-03-25	$41.96	$41.98	$41.95	$41.96	$41.96	2,061,424
2024-03-22	$41.96	$41.97	$41.95	$41.96	$41.96	2,186,794
2024-03-21	$41.98	$41.98	$41.95	$41.95	$41.95	1,203,840
2024-03-20	$41.96	$41.97	$41.92	$41.95	$41.95	1,178,748
2024-03-19	$41.92	$41.95	$41.90	$41.95	$41.95	1,752,136
2024-03-18	$41.92	$41.93	$41.88	$41.88	$41.88	1,206,365
2024-03-15	$41.85	$41.90	$41.84	$41.84	$41.84	1,389,437
2024-03-14	$41.86	$41.91	$41.84	$41.88	$41.88	1,474,611
2024-03-13	$41.86	$41.88	$41.75	$41.86	$41.86	931,749
2024-03-12	$41.84	$41.89	$41.83	$41.86	$41.86	664,665
2024-03-11	$41.85	$41.86	$41.83	$41.84	$41.84	771,766
2024-03-08	$41.84	$41.91	$41.83	$41.84	$41.84	1,058,573
2024-03-07	$41.82	$41.89	$41.82	$41.82	$41.82	843,802
2024-03-06	$41.81	$41.83	$41.79	$41.79	$41.79	882,004
2024-03-05	$41.79	$41.82	$41.77	$41.80	$41.80	954,416
2024-03-04	$41.79	$41.81	$41.79	$41.80	$41.80	609,547
2024-03-01	$41.79	$41.80	$41.78	$41.78	$41.78	509,060
2024-02-29	$41.82	$41.83	$41.77	$41.77	$41.77	609,279
2024-02-28	$41.78	$41.82	$41.76	$41.78	$41.78	917,609
2024-02-27	$41.79	$41.80	$41.76	$41.76	$41.76	852,127
2024-02-26	$41.79	$41.81	$41.77	$41.78	$41.78	957,411
2024-02-23	$41.80	$41.83	$41.79	$41.79	$41.79	3,928,955
2024-02-22	$41.43	$41.60	$41.43	$41.56	$41.56	590,163
2024-02-21	$41.46	$41.47	$41.40	$41.42	$41.42	500,310
2024-02-20	$41.40	$41.48	$41.33	$41.43	$41.43	856,541
2024-02-16	$41.40	$41.49	$41.39	$41.39	$41.39	990,940
2024-02-15	$41.38	$41.45	$41.33	$41.44	$41.44	1,488,209
2024-02-14	$41.35	$41.40	$41.32	$41.32	$41.32	564,261
2024-02-13	$41.29	$41.39	$41.27	$41.31	$41.31	660,365
2024-02-12	$41.40	$41.40	$41.29	$41.32	$41.32	539,128
2024-02-09	$41.29	$41.36	$41.25	$41.34	$41.34	523,284
2024-02-08	$41.28	$41.35	$41.28	$41.33	$41.33	585,119
2024-02-07	$41.32	$41.37	$41.26	$41.31	$41.31	448,461
2024-02-06	$41.21	$41.33	$41.20	$41.30	$41.30	374,294
2024-02-05	$41.20	$41.28	$41.15	$41.22	$41.22	704,618
2024-02-02	$41.25	$41.27	$41.19	$41.22	$41.22	624,903
2024-02-01	$41.29	$41.35	$41.19	$41.25	$41.25	765,057
2024-01-31	$41.40	$41.40	$41.10	$41.22	$41.22	836,632
2024-01-30	$41.28	$41.34	$41.25	$41.25	$41.25	614,536
2024-01-29	$41.30	$41.35	$41.20	$41.30	$41.30	510,161
2024-01-26	$41.20	$41.32	$41.16	$41.30	$41.30	1,504,222
2024-01-25	$41.14	$41.21	$41.05	$41.20	$41.20	1,605,149
2024-01-24	$41.09	$41.16	$41.01	$41.04	$41.04	1,227,464
2024-01-23	$41.15	$41.15	$41.00	$41.01	$41.01	1,009,787
2024-01-22	$41.13	$41.22	$41.00	$41.10	$41.10	1,196,033
2024-01-19	$41.15	$41.23	$41.07	$41.08	$41.08	1,973,494
2024-01-18	$41.10	$41.25	$41.02	$41.18	$41.18	2,374,895
2024-01-17	$41.00	$41.07	$40.91	$41.02	$41.02	4,447,833
2024-01-16	$41.46	$41.49	$41.26	$41.30	$41.30	453,505
2024-01-12	$41.62	$41.62	$41.29	$41.50	$41.50	419,023
2024-01-11	$41.25	$41.52	$41.25	$41.48	$41.48	1,047,957
2024-01-10	$41.56	$41.68	$41.09	$41.25	$41.25	1,917,024
2024-01-09	$41.50	$41.70	$41.50	$41.55	$41.55	661,682
2024-01-08	$41.58	$41.91	$41.46	$41.70	$41.70	1,580,831
2024-01-05	$41.53	$41.97	$41.46	$41.73	$41.73	643,959
2024-01-04	$41.55	$41.76	$41.45	$41.63	$41.63	1,128,794
2024-01-03	$41.67	$41.72	$41.28	$41.70	$41.70	3,424,827
2024-01-02	$40.46	$40.64	$39.96	$40.23	$40.23	356,644
2023-12-29	$41.26	$41.29	$40.68	$40.70	$40.70	496,911
2023-12-28	$41.35	$41.40	$41.02	$41.25	$41.25	335,738
2023-12-27	$41.25	$41.61	$41.09	$41.27	$41.27	732,264
2023-12-26	$40.80	$41.28	$40.78	$41.24	$41.24	262,051
2023-12-22	$40.94	$41.38	$40.70	$41.00	$41.00	875,559
2023-12-21	$40.64	$40.94	$40.45	$40.89	$40.89	887,894
2023-12-20	$40.21	$40.92	$39.85	$40.30	$40.30	1,938,939
2023-12-19	$39.50	$41.25	$39.30	$40.00	$40.00	2,564,822
2023-12-18	$39.47	$39.75	$38.68	$39.48	$39.48	5,514,814
2023-12-15	$36.66	$36.68	$35.64	$36.09	$36.09	1,136,485
2023-12-14	$35.37	$36.90	$35.00	$36.60	$36.60	824,228
2023-12-13	$33.35	$35.69	$33.35	$34.81	$34.81	2,090,725
2023-12-12	$33.17	$33.84	$32.88	$33.25	$33.25	405,754
2023-12-11	$33.07	$33.32	$32.82	$33.22	$33.22	328,222
2023-12-08	$33.17	$33.20	$32.64	$33.07	$33.07	363,214
2023-12-07	$32.42	$32.86	$32.23	$32.71	$32.71	251,194
2023-12-06	$32.84	$33.47	$32.48	$32.48	$32.48	643,614
2023-12-05	$32.86	$33.15	$32.45	$32.51	$32.51	261,531
2023-12-04	$32.68	$33.14	$32.41	$32.94	$32.94	301,989
2023-12-01	$32.13	$32.75	$31.88	$32.73	$32.73	571,460
2023-11-30	$32.14	$32.33	$30.48	$32.19	$32.19	428,797
2023-11-29	$32.50	$32.81	$32.06	$32.22	$32.22	256,494
2023-11-28	$32.94	$33.10	$32.07	$32.18	$32.18	261,679
2023-11-27	$33.39	$33.52	$32.82	$32.85	$32.85	369,501
2023-11-24	$32.15	$33.92	$32.15	$33.54	$33.54	619,498
2023-11-22	$31.85	$32.25	$31.83	$32.20	$32.20	152,067
2023-11-21	$31.70	$32.15	$31.63	$31.63	$31.63	159,469
2023-11-20	$31.95	$32.04	$31.54	$31.90	$31.90	233,614
2023-11-17	$31.93	$32.05	$31.49	$31.86	$31.86	301,017
2023-11-16	$32.04	$32.28	$31.64	$31.70	$31.70	221,565
2023-11-15	$31.96	$32.42	$31.73	$31.87	$31.87	275,647
2023-11-14	$31.87	$32.33	$31.77	$32.15	$32.15	526,150
2023-11-13	$30.16	$30.99	$30.05	$30.86	$30.86	444,369
2023-11-10	$30.10	$30.47	$30.00	$30.26	$30.26	253,025
2023-11-09	$30.33	$30.48	$29.75	$29.85	$29.85	316,747
2023-11-08	$31.20	$31.46	$30.05	$30.07	$30.07	350,986
2023-11-07	$31.08	$31.56	$30.68	$31.35	$31.35	403,013
2023-11-06	$31.00	$31.24	$30.77	$31.06	$31.06	452,049
2023-11-03	$30.86	$31.20	$30.14	$30.84	$30.84	447,802
2023-11-02	$30.77	$31.39	$29.82	$30.31	$30.31	478,198
2023-11-01	$29.82	$30.79	$29.73	$30.77	$30.77	390,633
2023-10-31	$29.66	$30.17	$29.66	$29.94	$29.94	335,275
2023-10-30	$30.13	$30.29	$29.48	$29.60	$29.60	452,521
2023-10-27	$29.95	$30.13	$29.69	$29.81	$29.81	380,702
2023-10-26	$30.22	$30.60	$29.97	$29.97	$29.97	188,930
2023-10-25	$29.88	$30.31	$29.74	$29.96	$29.96	211,567
2023-10-24	$30.53	$30.53	$29.90	$30.20	$30.20	205,775
2023-10-23	$30.39	$30.92	$30.16	$30.20	$30.20	327,311
2023-10-20	$30.54	$31.21	$30.54	$30.60	$30.60	364,638
2023-10-19	$30.83	$31.48	$30.40	$30.43	$30.43	453,541
2023-10-18	$31.49	$31.64	$30.87	$31.01	$31.01	183,658
2023-10-17	$31.30	$32.03	$31.27	$31.83	$31.83	646,701
2023-10-16	$31.47	$31.74	$31.07	$31.48	$31.48	517,361
2023-10-13	$31.93	$32.17	$31.00	$31.07	$31.07	300,022
2023-10-12	$31.75	$31.75	$30.78	$31.61	$31.61	642,816
2023-10-11	$32.36	$32.36	$31.15	$31.46	$31.46	967,760
2023-10-10	$30.65	$32.78	$30.07	$31.95	$31.95	3,668,682
2023-10-09	$26.31	$26.45	$25.94	$26.20	$26.20	337,236
2023-10-06	$26.00	$26.45	$25.76	$26.28	$26.28	386,402
2023-10-05	$26.32	$26.66	$26.04	$26.19	$26.19	387,184
2023-10-04	$27.00	$27.15	$26.32	$26.35	$26.35	441,119
2023-10-03	$26.89	$27.12	$26.59	$26.93	$26.93	292,996
2023-10-02	$27.45	$27.74	$26.99	$27.04	$27.04	480,813
2023-09-29	$28.21	$28.29	$27.38	$27.75	$27.75	488,169
2023-09-28	$27.36	$28.03	$27.36	$27.86	$27.86	627,976
2023-09-27	$27.30	$27.89	$27.30	$27.44	$27.44	271,034
2023-09-26	$27.10	$27.61	$26.90	$26.91	$26.91	425,170
2023-09-25	$26.96	$27.65	$26.96	$27.26	$27.26	267,996
2023-09-22	$27.05	$27.37	$26.96	$27.15	$27.15	469,488
2023-09-21	$26.23	$27.24	$25.93	$26.89	$26.89	422,668
2023-09-20	$26.94	$27.26	$26.54	$26.59	$26.59	319,570
2023-09-19	$26.53	$27.03	$26.51	$26.87	$26.87	264,050
2023-09-18	$26.91	$27.14	$26.53	$26.60	$26.60	367,519
2023-09-15	$27.02	$27.18	$26.35	$26.84	$26.84	1,222,790
2023-09-14	$26.86	$27.29	$26.83	$27.26	$27.26	535,963
2023-09-13	$27.14	$27.19	$26.33	$26.53	$26.53	499,360
2023-09-12	$27.18	$27.58	$27.09	$27.14	$27.14	276,817
2023-09-11	$26.88	$27.97	$26.84	$27.45	$27.45	405,090
2023-09-08	$26.90	$26.91	$26.62	$26.63	$26.63	251,028
2023-09-07	$26.88	$27.37	$26.68	$26.98	$26.98	582,473
2023-09-06	$26.00	$26.69	$26.00	$26.59	$26.59	399,794
2023-09-05	$27.96	$27.96	$25.76	$25.90	$25.90	682,812
2023-09-01	$28.46	$28.76	$28.35	$28.42	$28.42	257,916
2023-08-31	$28.03	$28.39	$27.87	$28.19	$28.19	272,226
2023-08-30	$27.61	$28.33	$27.59	$27.81	$27.81	298,611
2023-08-29	$26.95	$27.92	$26.62	$27.70	$27.70	372,276
2023-08-28	$26.67	$27.24	$26.67	$27.03	$27.03	271,956
2023-08-25	$26.90	$27.07	$26.08	$26.45	$26.45	206,349
2023-08-24	$27.05	$27.31	$26.71	$26.78	$26.78	265,724
2023-08-23	$27.43	$27.81	$27.19	$27.26	$27.26	232,757
2023-08-22	$27.54	$27.74	$27.31	$27.31	$27.31	292,457
2023-08-21	$27.68	$27.86	$26.97	$27.33	$27.33	435,719
2023-08-18	$26.86	$27.67	$26.86	$27.59	$27.59	254,539
2023-08-17	$28.12	$28.21	$26.98	$27.08	$27.08	513,446
2023-08-16	$28.38	$28.75	$28.09	$28.12	$28.12	250,178
2023-08-15	$27.91	$28.39	$27.91	$28.26	$28.26	328,702
2023-08-14	$27.57	$27.98	$27.20	$27.93	$27.93	286,021
2023-08-11	$27.56	$27.88	$27.54	$27.77	$27.77	226,881
2023-08-10	$27.63	$28.11	$27.17	$27.55	$27.55	282,878
2023-08-09	$27.11	$27.85	$26.65	$27.63	$27.63	451,229
2023-08-08	$27.52	$27.52	$26.95	$27.19	$27.19	335,204
2023-08-07	$26.42	$27.76	$26.42	$27.74	$27.74	575,350
2023-08-04	$26.06	$26.59	$26.05	$26.57	$26.57	679,743
2023-08-03	$27.46	$27.59	$25.41	$26.06	$26.06	1,125,058
2023-08-02	$29.01	$29.34	$28.61	$28.95	$28.95	516,236
2023-08-01	$28.56	$29.25	$28.40	$29.17	$29.17	319,450
2023-07-31	$28.04	$28.68	$27.99	$28.61	$28.61	310,829
2023-07-28	$28.19	$28.32	$27.96	$28.04	$28.04	226,122
2023-07-27	$28.50	$28.57	$27.88	$28.00	$28.00	242,011
2023-07-26	$28.17	$28.56	$28.00	$28.29	$28.29	252,712
2023-07-25	$27.86	$28.50	$27.80	$28.36	$28.36	439,113
2023-07-24	$27.90	$28.17	$27.65	$27.95	$27.95	691,589
2023-07-21	$27.95	$28.10	$27.53	$27.89	$27.89	525,908
2023-07-20	$28.23	$28.28	$27.32	$27.78	$27.78	511,950
2023-07-19	$28.21	$28.38	$27.65	$28.03	$28.03	314,749
2023-07-18	$28.31	$28.74	$28.06	$28.33	$28.33	224,554
2023-07-17	$28.27	$28.63	$28.25	$28.46	$28.46	293,746
2023-07-14	$28.73	$28.76	$28.11	$28.49	$28.49	307,755
2023-07-13	$28.50	$28.73	$28.25	$28.62	$28.62	345,276
2023-07-12	$27.75	$28.15	$27.52	$28.00	$28.00	325,438
2023-07-11	$27.95	$28.02	$27.17	$27.32	$27.32	343,226
2023-07-10	$27.42	$27.92	$27.40	$27.70	$27.70	396,997
2023-07-07	$27.40	$27.69	$27.33	$27.41	$27.41	546,015
2023-07-06	$27.70	$27.88	$27.14	$27.33	$27.33	713,636
2023-07-05	$29.00	$29.00	$28.03	$28.09	$28.09	505,177
2023-07-03	$29.22	$29.50	$29.01	$29.17	$29.17	206,032
2023-06-30	$29.42	$29.64	$29.03	$29.15	$29.15	299,545
2023-06-29	$28.49	$29.17	$28.47	$29.12	$29.12	317,427
2023-06-28	$28.71	$28.84	$28.41	$28.58	$28.58	188,718
2023-06-27	$27.86	$28.87	$27.50	$28.59	$28.59	371,211
2023-06-26	$27.96	$28.45	$27.83	$27.87	$27.87	820,502
2023-06-23	$28.09	$28.50	$27.84	$28.06	$28.06	933,494
2023-06-22	$28.72	$28.72	$28.15	$28.41	$28.41	483,653
2023-06-21	$28.50	$29.16	$28.30	$28.90	$28.90	595,294
2023-06-20	$27.80	$28.54	$27.80	$28.44	$28.44	413,338
2023-06-16	$28.07	$28.20	$27.32	$27.80	$27.80	2,376,572
2023-06-15	$27.37	$27.82	$27.14	$27.81	$27.81	553,709
2023-06-14	$27.75	$27.88	$27.01	$27.28	$27.28	507,536
2023-06-13	$27.92	$28.01	$27.71	$27.75	$27.75	394,156
2023-06-12	$27.85	$27.96	$27.38	$27.76	$27.76	422,830
2023-06-09	$28.24	$28.32	$27.65	$27.75	$27.75	313,804
2023-06-08	$28.38	$28.44	$28.04	$28.23	$28.23	472,334
2023-06-07	$27.88	$28.44	$27.62	$28.34	$28.34	769,577
2023-06-06	$27.10	$28.13	$26.91	$27.90	$27.90	977,393
2023-06-05	$26.58	$27.06	$26.30	$27.02	$27.02	863,458
2023-06-02	$25.52	$26.58	$25.28	$26.56	$26.56	439,949
2023-06-01	$24.85	$25.26	$24.81	$25.22	$25.22	468,131
2023-05-31	$25.34	$25.52	$24.51	$24.87	$24.87	477,381
2023-05-30	$26.18	$26.44	$25.33	$25.40	$25.40	384,330
2023-05-26	$25.64	$26.25	$25.56	$26.10	$26.10	419,784
2023-05-25	$25.75	$26.00	$25.46	$25.68	$25.68	434,237
2023-05-24	$25.37	$25.91	$25.28	$25.71	$25.71	572,304
2023-05-23	$25.22	$25.72	$24.92	$25.41	$25.41	733,336
2023-05-22	$25.70	$25.95	$25.45	$25.46	$25.46	363,869
2023-05-19	$26.24	$26.25	$25.54	$25.57	$25.57	360,606
2023-05-18	$25.82	$26.10	$25.46	$25.95	$25.95	447,432
2023-05-17	$25.54	$26.18	$25.44	$26.00	$26.00	490,396
2023-05-16	$25.40	$25.56	$24.69	$25.46	$25.46	582,439
2023-05-15	$25.32	$25.80	$25.16	$25.79	$25.79	684,723
2023-05-12	$25.45	$25.65	$25.04	$25.19	$25.19	670,967
2023-05-11	$25.50	$26.01	$24.48	$25.32	$25.32	785,968
2023-05-10	$26.28	$26.35	$25.78	$26.10	$26.10	637,769
2023-05-09	$26.01	$26.52	$25.84	$25.85	$25.85	474,192
2023-05-08	$25.82	$26.04	$25.61	$26.00	$26.00	347,598
2023-05-05	$25.45	$25.84	$25.31	$25.63	$25.63	489,994
2023-05-04	$25.35	$25.51	$24.95	$25.06	$25.06	353,789
2023-05-03	$25.48	$25.96	$25.41	$25.47	$25.47	484,295
2023-05-02	$25.40	$25.40	$24.67	$25.34	$25.34	305,786
2023-05-01	$25.62	$25.76	$25.24	$25.46	$25.46	320,060
2023-04-28	$25.37	$25.75	$25.37	$25.66	$25.66	495,080
2023-04-27	$24.97	$25.48	$24.91	$25.37	$25.37	274,038
2023-04-26	$25.37	$25.81	$24.81	$24.94	$24.94	278,580
2023-04-25	$25.83	$26.18	$25.66	$25.70	$25.70	250,348
2023-04-24	$26.23	$26.42	$26.00	$26.18	$26.18	277,807
2023-04-21	$26.39	$26.48	$25.97	$26.22	$26.22	329,524
2023-04-20	$25.99	$26.93	$25.99	$26.44	$26.44	575,883
2023-04-19	$26.13	$26.26	$25.92	$26.05	$26.05	349,736
2023-04-18	$25.82	$26.11	$25.82	$26.02	$26.02	258,374
2023-04-17	$25.62	$25.84	$25.46	$25.68	$25.68	202,377
2023-04-14	$25.57	$25.84	$25.21	$25.70	$25.70	282,779
2023-04-13	$25.32	$25.66	$25.12	$25.63	$25.63	331,903
2023-04-12	$25.39	$25.51	$25.13	$25.25	$25.25	319,440
2023-04-11	$24.96	$25.60	$24.96	$25.12	$25.12	388,995
2023-04-10	$24.11	$25.03	$24.11	$24.86	$24.86	700,436
2023-04-06	$24.44	$24.48	$24.03	$24.14	$24.14	316,545
2023-04-05	$24.53	$24.67	$23.92	$24.38	$24.38	477,993
2023-04-04	$25.38	$25.54	$24.73	$24.79	$24.79	582,253
2023-04-03	$25.04	$25.72	$24.95	$25.45	$25.45	761,677
2023-03-31	$23.25	$25.78	$23.25	$25.11	$25.11	1,526,730
2023-03-30	$23.13	$23.31	$22.82	$22.86	$22.86	227,437
2023-03-29	$23.17	$23.24	$22.66	$22.95	$22.95	346,780
2023-03-28	$22.67	$23.11	$22.67	$22.96	$22.96	852,392
2023-03-27	$22.49	$23.07	$22.19	$22.80	$22.80	1,305,872
2023-03-24	$22.08	$22.42	$21.74	$22.34	$22.34	1,024,331
2023-03-23	$22.50	$22.75	$22.24	$22.34	$22.34	1,322,846
2023-03-22	$22.23	$22.89	$22.23	$22.34	$22.34	843,172
2023-03-21	$22.24	$22.45	$22.08	$22.29	$22.29	706,172
2023-03-20	$21.53	$22.13	$21.53	$22.00	$22.00	2,504,791
2023-03-17	$21.28	$21.43	$20.68	$20.96	$20.96	1,569,565
2023-03-16	$20.39	$21.48	$20.29	$21.41	$21.41	617,405
2023-03-15	$20.97	$21.41	$20.60	$20.73	$20.73	736,189
2023-03-14	$21.50	$21.70	$21.02	$21.35	$21.35	517,784
2023-03-13	$20.77	$21.25	$20.61	$20.95	$20.95	529,848
2023-03-10	$21.89	$21.89	$20.89	$21.17	$21.17	594,949
2023-03-09	$22.02	$22.30	$21.75	$21.99	$21.99	637,875
2023-03-08	$21.93	$22.05	$21.66	$21.95	$21.95	346,186
2023-03-07	$21.74	$22.00	$21.63	$21.81	$21.81	373,719
2023-03-06	$22.20	$22.57	$21.48	$21.73	$21.73	604,736
2023-03-03	$22.07	$22.68	$21.99	$22.61	$22.61	429,819
2023-03-02	$20.92	$22.05	$20.73	$21.95	$21.95	667,576
2023-03-01	$21.08	$21.58	$21.02	$21.30	$21.30	368,513
2023-02-28	$21.47	$21.79	$21.15	$21.15	$21.15	610,300
2023-02-27	$20.90	$21.68	$20.90	$21.50	$21.50	344,112
2023-02-24	$20.30	$20.93	$20.25	$20.56	$20.56	421,617
2023-02-23	$20.78	$21.00	$20.28	$20.57	$20.57	495,177
2023-02-22	$20.40	$21.11	$20.11	$20.59	$20.59	647,498
2023-02-21	$21.16	$21.51	$20.77	$20.78	$20.78	290,428
2023-02-17	$21.93	$21.93	$21.31	$21.53	$21.53	282,500
2023-02-16	$21.56	$22.10	$21.40	$21.90	$21.90	247,026
2023-02-15	$22.31	$22.37	$21.82	$21.96	$21.96	317,183
2023-02-14	$22.57	$22.83	$22.31	$22.64	$22.64	130,163
2023-02-13	$22.27	$22.78	$22.19	$22.76	$22.76	147,123
2023-02-10	$22.20	$22.55	$22.20	$22.26	$22.26	158,321
2023-02-09	$22.96	$23.20	$22.27	$22.32	$22.32	181,754
2023-02-08	$23.22	$23.32	$22.47	$22.77	$22.77	290,088
2023-02-07	$23.75	$23.89	$22.91	$23.38	$23.38	592,167
2023-02-06	$22.00	$22.19	$21.73	$22.18	$22.18	194,480
2023-02-03	$22.24	$22.49	$22.09	$22.20	$22.20	323,791
2023-02-02	$22.25	$22.70	$22.20	$22.47	$22.47	314,722
2023-02-01	$21.64	$22.36	$21.38	$22.11	$22.11	361,541
2023-01-31	$20.62	$21.75	$20.62	$21.70	$21.70	324,716
2023-01-30	$20.61	$20.93	$20.46	$20.47	$20.47	169,569
2023-01-27	$20.67	$20.98	$20.66	$20.81	$20.81	248,842
2023-01-26	$20.40	$20.68	$20.31	$20.67	$20.67	182,536
2023-01-25	$19.82	$20.43	$19.74	$20.24	$20.24	310,493
2023-01-24	$19.80	$20.26	$19.77	$20.00	$20.00	140,725
2023-01-23	$19.93	$20.21	$19.90	$20.00	$20.00	157,666
2023-01-20	$19.44	$19.97	$19.28	$19.93	$19.93	309,299
2023-01-19	$19.60	$19.97	$19.18	$19.31	$19.31	251,048
2023-01-18	$19.88	$20.45	$19.62	$19.64	$19.64	217,783
2023-01-17	$19.65	$20.01	$19.64	$19.80	$19.80	333,334
2023-01-13	$19.50	$20.23	$19.50	$19.99	$19.99	391,726
2023-01-12	$19.45	$19.76	$19.02	$19.75	$19.75	303,977
2023-01-11	$18.65	$19.36	$18.65	$19.36	$19.36	252,876
2023-01-10	$18.41	$18.65	$18.25	$18.65	$18.65	240,974
2023-01-09	$18.52	$18.65	$18.44	$18.51	$18.51	460,449
2023-01-06	$18.02	$18.49	$18.00	$18.44	$18.44	222,900
2023-01-05	$17.90	$17.97	$17.43	$17.78	$17.78	251,698
2023-01-04	$18.04	$18.38	$17.90	$18.05	$18.05	328,688
2023-01-03	$18.22	$18.47	$17.66	$17.79	$17.79	324,088
2022-12-30	$17.92	$18.10	$17.83	$17.96	$17.96	223,772
2022-12-29	$17.64	$18.23	$17.62	$18.18	$18.18	195,156
2022-12-28	$18.04	$18.21	$17.53	$17.53	$17.53	284,161
2022-12-27	$17.68	$18.02	$17.55	$17.99	$17.99	204,299
2022-12-23	$17.80	$17.98	$17.64	$17.70	$17.70	186,386
2022-12-22	$17.90	$17.90	$17.55	$17.86	$17.86	285,231
2022-12-21	$18.16	$18.31	$18.02	$18.06	$18.06	221,908
2022-12-20	$18.30	$18.51	$17.96	$18.03	$18.03	358,483
2022-12-19	$19.20	$19.46	$18.52	$18.56	$18.56	358,626
2022-12-16	$18.65	$19.28	$18.62	$19.18	$19.18	2,446,533
2022-12-15	$18.45	$18.96	$18.36	$18.90	$18.90	300,018
2022-12-14	$18.79	$19.07	$18.65	$18.77	$18.77	294,886
2022-12-13	$19.73	$19.97	$18.92	$18.93	$18.93	327,864
2022-12-12	$18.64	$19.04	$18.60	$18.93	$18.93	288,227
2022-12-09	$18.51	$18.96	$18.51	$18.58	$18.58	288,166
2022-12-08	$18.51	$18.82	$18.42	$18.68	$18.68	697,396
2022-12-07	$18.18	$18.34	$17.88	$18.18	$18.18	461,365
2022-12-06	$18.54	$18.81	$17.89	$18.19	$18.19	342,459
2022-12-05	$19.33	$19.33	$18.21	$18.54	$18.54	424,211
2022-12-02	$19.28	$19.66	$19.05	$19.47	$19.47	240,125
2022-12-01	$20.03	$20.27	$19.56	$19.74	$19.74	284,848
2022-11-30	$19.80	$19.81	$19.28	$19.79	$19.79	463,516
2022-11-29	$19.69	$19.87	$19.55	$19.76	$19.76	466,969
2022-11-28	$20.02	$20.24	$19.59	$19.73	$19.73	291,083
2022-11-25	$20.10	$20.37	$20.10	$20.19	$20.19	112,025
2022-11-23	$20.31	$20.60	$20.05	$20.14	$20.14	177,458
2022-11-22	$20.28	$20.67	$20.17	$20.36	$20.36	241,200
2022-11-21	$20.16	$20.66	$19.91	$20.17	$20.17	394,267
2022-11-18	$19.94	$20.02	$19.42	$19.75	$19.75	316,284
2022-11-17	$18.95	$19.76	$18.86	$19.57	$19.57	390,789
2022-11-16	$20.09	$20.19	$19.42	$19.50	$19.50	417,823
2022-11-15	$20.35	$20.90	$20.07	$20.24	$20.24	446,214
2022-11-14	$20.77	$20.85	$19.83	$19.89	$19.89	718,483
2022-11-11	$22.87	$23.07	$20.70	$20.77	$20.77	972,872
2022-11-10	$21.04	$22.77	$21.01	$22.74	$22.74	825,899
2022-11-09	$20.89	$21.28	$20.73	$20.84	$20.84	323,762
2022-11-08	$20.99	$21.27	$20.81	$21.17	$21.17	193,099
2022-11-07	$20.92	$21.06	$20.47	$20.76	$20.76	263,907
2022-11-04	$20.61	$20.89	$20.27	$20.79	$20.79	303,617
2022-11-03	$20.37	$20.44	$20.02	$20.28	$20.28	306,455
2022-11-02	$21.25	$21.40	$20.58	$20.61	$20.61	921,264
2022-11-01	$21.67	$21.67	$20.55	$21.15	$21.15	474,315
2022-10-31	$21.61	$21.79	$21.29	$21.31	$21.31	388,488
2022-10-28	$21.63	$21.80	$21.24	$21.72	$21.72	238,499
2022-10-27	$21.90	$22.19	$21.44	$21.60	$21.60	402,489
2022-10-26	$21.93	$21.99	$21.49	$21.70	$21.70	356,093
2022-10-25	$21.45	$22.01	$21.45	$21.72	$21.72	436,943
2022-10-24	$20.78	$21.41	$20.60	$21.41	$21.41	381,065
2022-10-21	$20.16	$20.78	$19.46	$20.73	$20.73	498,502
2022-10-20	$22.20	$22.21	$19.85	$19.98	$19.98	750,722
2022-10-19	$22.82	$23.03	$22.00	$22.40	$22.40	546,099
2022-10-18	$23.04	$23.68	$22.63	$23.05	$23.05	709,352
2022-10-17	$22.39	$22.90	$22.27	$22.57	$22.57	505,459
2022-10-14	$23.23	$23.23	$21.87	$21.88	$21.88	454,089
2022-10-13	$22.41	$23.20	$21.73	$23.05	$23.05	619,050
2022-10-12	$22.95	$23.11	$22.54	$22.94	$22.94	363,685
2022-10-11	$23.73	$23.81	$22.34	$22.80	$22.80	945,249
2022-10-10	$22.99	$23.80	$22.97	$23.69	$23.69	1,325,824
2022-10-07	$22.90	$23.17	$22.78	$23.03	$23.03	841,023
2022-10-06	$22.73	$23.49	$22.72	$23.18	$23.18	467,965
2022-10-05	$22.57	$23.03	$22.32	$22.76	$22.76	474,307
2022-10-04	$22.49	$23.30	$22.33	$23.06	$23.06	648,769
2022-10-03	$21.31	$21.91	$21.25	$21.78	$21.78	503,528
2022-09-30	$20.54	$21.43	$20.51	$20.96	$20.96	794,065
2022-09-29	$20.17	$20.46	$20.02	$20.43	$20.43	332,368
2022-09-28	$19.75	$20.59	$19.55	$20.49	$20.49	569,701
2022-09-27	$19.19	$19.40	$18.91	$19.33	$19.33	405,024
2022-09-26	$19.39	$19.67	$18.92	$18.99	$18.99	323,226
2022-09-23	$19.49	$19.57	$19.25	$19.40	$19.40	357,523
2022-09-22	$20.21	$20.35	$19.65	$19.67	$19.67	243,418
2022-09-21	$20.78	$20.88	$20.20	$20.30	$20.30	298,247
2022-09-20	$20.56	$20.68	$20.26	$20.50	$20.50	304,012
2022-09-19	$20.13	$20.81	$20.13	$20.76	$20.76	321,002
2022-09-16	$19.90	$20.20	$19.75	$20.18	$20.18	665,702
2022-09-15	$20.69	$20.75	$19.95	$20.22	$20.22	517,245
2022-09-14	$20.45	$20.52	$20.02	$20.35	$20.35	368,638
2022-09-13	$20.92	$21.16	$20.23	$20.35	$20.35	273,171
2022-09-12	$21.40	$21.69	$21.39	$21.54	$21.54	233,107
2022-09-09	$20.80	$21.23	$20.68	$21.21	$21.21	227,495
2022-09-08	$20.59	$20.77	$20.32	$20.66	$20.66	227,682
2022-09-07	$20.39	$20.81	$20.28	$20.79	$20.79	345,153
2022-09-06	$20.56	$20.75	$20.02	$20.27	$20.27	344,697
2022-09-02	$21.03	$21.15	$20.43	$20.60	$20.60	327,840
2022-09-01	$20.81	$20.94	$20.42	$20.78	$20.78	336,121
2022-08-31	$21.41	$21.74	$20.88	$20.92	$20.92	458,441
2022-08-30	$21.70	$21.87	$21.32	$21.41	$21.41	537,827
2022-08-29	$21.38	$21.82	$21.37	$21.53	$21.53	700,157
2022-08-26	$22.44	$22.53	$21.47	$21.57	$21.57	624,637
2022-08-25	$22.18	$22.69	$22.18	$22.49	$22.49	370,045
2022-08-24	$22.33	$22.50	$22.13	$22.25	$22.25	383,753
2022-08-23	$22.22	$22.54	$22.16	$22.28	$22.28	229,928
2022-08-22	$22.31	$22.48	$22.12	$22.20	$22.20	485,089
2022-08-19	$22.75	$22.75	$22.33	$22.50	$22.50	414,961
2022-08-18	$23.04	$23.16	$22.74	$22.80	$22.80	593,248
2022-08-17	$22.17	$22.20	$21.75	$22.07	$22.07	366,767
2022-08-16	$22.72	$23.03	$22.45	$22.57	$22.57	692,799
2022-08-15	$23.01	$23.12	$22.58	$22.77	$22.77	275,890
2022-08-12	$23.22	$23.36	$23.06	$23.20	$23.20	261,321
2022-08-11	$22.96	$23.11	$22.71	$23.00	$23.00	475,819
2022-08-10	$22.44	$22.78	$22.40	$22.67	$22.67	382,409
2022-08-09	$22.48	$22.48	$21.99	$22.00	$22.00	554,302
2022-08-08	$22.92	$23.34	$22.59	$22.61	$22.61	381,092
2022-08-05	$22.26	$22.76	$21.95	$22.74	$22.74	306,319
2022-08-04	$21.68	$22.74	$21.68	$22.65	$22.65	351,219
2022-08-03	$21.94	$21.96	$21.34	$21.81	$21.81	227,904
2022-08-02	$22.10	$22.21	$21.60	$21.78	$21.78	238,033
2022-08-01	$21.74	$22.60	$21.48	$22.32	$22.32	690,354
2022-07-29	$21.95	$22.28	$21.72	$21.90	$21.90	413,042
2022-07-28	$20.79	$22.26	$20.79	$21.97	$21.97	1,038,791
2022-07-27	$20.84	$21.09	$20.36	$20.70	$20.70	571,816
2022-07-26	$19.85	$21.38	$19.85	$20.26	$20.26	819,643
2022-07-25	$19.19	$19.37	$18.75	$19.01	$19.01	269,410
2022-07-22	$18.94	$19.37	$18.81	$19.18	$19.18	484,631
2022-07-21	$18.17	$18.95	$18.06	$18.95	$18.95	329,620
2022-07-20	$18.13	$18.39	$18.10	$18.32	$18.32	438,459
2022-07-19	$17.79	$18.28	$17.79	$18.05	$18.05	581,482
2022-07-18	$17.52	$17.83	$17.39	$17.43	$17.43	341,922
2022-07-15	$18.36	$18.36	$17.24	$17.29	$17.29	406,037
2022-07-14	$17.90	$18.22	$17.64	$18.09	$18.09	380,411
2022-07-13	$18.06	$18.42	$17.82	$18.25	$18.25	248,617
2022-07-12	$18.04	$18.51	$17.98	$18.27	$18.27	184,344
2022-07-11	$17.95	$18.26	$17.95	$18.04	$18.04	95,047
2022-07-08	$18.14	$18.19	$17.84	$18.12	$18.12	154,180
2022-07-07	$18.04	$18.27	$17.75	$18.10	$18.10	162,513
2022-07-06	$17.96	$18.32	$17.74	$18.02	$18.02	417,901
2022-07-05	$17.43	$17.93	$17.30	$17.93	$17.93	373,027
2022-07-01	$16.58	$17.82	$16.58	$17.72	$17.72	449,866
2022-06-30	$16.09	$16.71	$16.07	$16.64	$16.64	309,584
2022-06-29	$16.27	$16.37	$15.94	$16.31	$16.31	239,094
2022-06-28	$16.65	$16.86	$16.12	$16.17	$16.17	386,465
2022-06-27	$16.35	$16.71	$16.21	$16.56	$16.56	254,215
2022-06-24	$16.13	$16.62	$16.11	$16.28	$16.28	1,211,407
2022-06-23	$16.05	$16.24	$15.86	$16.06	$16.06	275,779
2022-06-22	$15.76	$16.01	$15.42	$15.84	$15.84	397,268
2022-06-21	$16.52	$16.52	$16.03	$16.06	$16.06	267,278
2022-06-17	$16.26	$16.48	$15.82	$16.13	$16.13	458,133
2022-06-16	$17.29	$17.36	$15.94	$16.10	$16.10	372,319
2022-06-15	$18.24	$18.29	$17.48	$17.69	$17.69	193,216
2022-06-14	$18.05	$18.20	$17.64	$17.94	$17.94	261,799
2022-06-13	$18.11	$18.30	$17.81	$17.99	$17.99	470,155
2022-06-10	$19.43	$19.51	$18.52	$18.61	$18.61	371,328
2022-06-09	$19.59	$20.11	$19.51	$19.67	$19.67	267,532
2022-06-08	$20.10	$20.22	$19.73	$19.74	$19.74	219,511
2022-06-07	$19.80	$20.12	$19.63	$20.10	$20.10	265,635
2022-06-06	$20.43	$20.43	$19.95	$19.97	$19.97	367,325
2022-06-03	$20.17	$20.47	$20.13	$20.24	$20.24	173,555
2022-06-02	$20.18	$20.58	$20.18	$20.43	$20.43	154,667
2022-06-01	$20.09	$20.21	$19.79	$20.07	$20.07	296,250
2022-05-31	$20.22	$20.22	$19.89	$20.10	$20.10	194,833
2022-05-27	$20.06	$20.43	$20.06	$20.41	$20.41	127,294
2022-05-26	$19.94	$20.13	$19.56	$19.99	$19.99	232,853
2022-05-25	$19.13	$19.77	$19.13	$19.60	$19.60	240,182
2022-05-24	$19.20	$19.21	$18.32	$18.98	$18.98	227,395
2022-05-23	$19.24	$19.34	$18.85	$19.24	$19.24	226,048
2022-05-20	$19.63	$19.74	$18.46	$18.94	$18.94	257,365
2022-05-19	$19.33	$19.96	$19.26	$19.37	$19.37	403,233
2022-05-18	$19.55	$20.07	$19.36	$19.54	$19.54	419,614
2022-05-17	$19.00	$20.01	$18.95	$19.95	$19.95	424,722
2022-05-16	$18.22	$18.55	$17.99	$18.53	$18.53	279,536
2022-05-13	$17.90	$18.43	$17.81	$18.16	$18.16	369,207
2022-05-12	$16.95	$18.20	$16.95	$17.90	$17.90	543,524
2022-05-11	$17.16	$17.64	$16.70	$16.74	$16.74	212,431
2022-05-10	$18.01	$18.10	$17.01	$17.16	$17.16	220,730
2022-05-09	$17.38	$17.96	$17.36	$17.76	$17.76	217,657
2022-05-06	$17.67	$17.67	$17.23	$17.59	$17.59	152,511
2022-05-05	$18.30	$18.52	$17.43	$17.70	$17.70	203,967
2022-05-04	$18.17	$18.70	$17.89	$18.63	$18.63	248,535
2022-05-03	$17.92	$18.14	$17.76	$18.11	$18.11	186,685
2022-05-02	$17.66	$18.06	$17.46	$17.94	$17.94	292,538
2022-04-29	$18.10	$18.46	$17.70	$17.77	$17.77	221,841
2022-04-28	$17.89	$18.41	$17.54	$18.19	$18.19	164,161
2022-04-27	$17.66	$17.96	$17.36	$17.69	$17.69	358,487
2022-04-26	$17.76	$18.03	$17.53	$17.60	$17.60	220,845
2022-04-25	$17.45	$18.11	$17.09	$17.98	$17.98	340,265
2022-04-22	$17.50	$17.70	$17.42	$17.60	$17.60	396,428
2022-04-21	$17.92	$18.02	$17.45	$17.57	$17.57	201,686
2022-04-20	$17.58	$17.97	$17.37	$17.67	$17.67	199,413
2022-04-19	$17.27	$17.82	$17.27	$17.43	$17.43	253,449
2022-04-18	$17.14	$17.39	$16.90	$17.15	$17.15	210,220
2022-04-14	$17.34	$17.48	$17.10	$17.22	$17.22	257,376
2022-04-13	$17.03	$17.38	$16.95	$17.26	$17.26	226,252
2022-04-12	$17.29	$17.72	$17.09	$17.12	$17.12	276,373
2022-04-11	$16.28	$17.05	$16.26	$17.04	$17.04	378,083
2022-04-08	$16.72	$16.91	$16.41	$16.44	$16.44	323,955
2022-04-07	$16.79	$16.94	$16.39	$16.80	$16.80	322,891
2022-04-06	$17.16	$17.16	$16.66	$16.79	$16.79	539,054
2022-04-05	$17.85	$18.14	$17.24	$17.37	$17.37	295,373
2022-04-04	$17.88	$18.14	$17.61	$18.00	$18.00	233,148
2022-04-01	$17.98	$18.20	$17.62	$17.94	$17.94	406,122
2022-03-31	$18.56	$18.74	$17.93	$17.98	$17.98	374,382
2022-03-30	$19.37	$19.83	$18.58	$18.63	$18.63	294,056
2022-03-29	$19.24	$19.98	$19.24	$19.72	$19.72	528,271
2022-03-28	$19.08	$19.26	$18.53	$19.04	$19.04	465,843
2022-03-25	$19.24	$19.54	$18.82	$19.03	$19.03	464,740
2022-03-24	$20.10	$20.10	$19.28	$19.28	$19.28	317,485
2022-03-23	$20.61	$20.74	$20.11	$20.13	$20.13	189,664
2022-03-22	$20.99	$21.47	$20.82	$20.82	$20.82	171,965
2022-03-21	$21.47	$21.52	$20.81	$20.97	$20.97	234,342
2022-03-18	$21.77	$21.77	$21.40	$21.70	$21.70	427,758
2022-03-17	$21.64	$21.96	$21.60	$21.85	$21.85	232,535
2022-03-16	$20.80	$21.55	$20.80	$21.55	$21.55	623,309
2022-03-15	$20.37	$20.75	$20.35	$20.62	$20.62	318,687
2022-03-14	$21.23	$21.23	$20.07	$20.23	$20.23	258,525
2022-03-11	$21.51	$21.66	$20.95	$21.06	$21.06	207,165
2022-03-10	$21.20	$21.45	$21.05	$21.45	$21.45	220,293
2022-03-09	$21.62	$21.88	$21.53	$21.60	$21.60	191,976
2022-03-08	$21.49	$21.84	$21.24	$21.27	$21.27	194,655
2022-03-07	$22.00	$22.10	$21.31	$21.44	$21.44	309,792
2022-03-04	$22.06	$22.21	$21.90	$22.00	$22.00	314,161
2022-03-03	$22.23	$22.31	$22.00	$22.27	$22.27	331,558
2022-03-02	$21.97	$22.36	$21.84	$22.08	$22.08	452,741
2022-03-01	$21.52	$22.14	$21.19	$21.75	$21.75	529,279
2022-02-28	$20.31	$21.62	$20.13	$21.51	$21.51	459,087
2022-02-25	$19.89	$20.44	$19.73	$20.41	$20.41	233,224
2022-02-24	$18.68	$19.72	$18.61	$19.70	$19.70	249,410
2022-02-23	$19.65	$19.87	$19.15	$19.20	$19.20	416,734
2022-02-22	$19.65	$19.78	$19.30	$19.50	$19.50	441,740
2022-02-18	$19.49	$19.75	$19.25	$19.54	$19.54	321,201
2022-02-17	$18.04	$19.63	$18.04	$19.58	$19.58	400,052
2022-02-16	$18.91	$19.32	$18.89	$19.16	$19.16	256,370
2022-02-15	$18.66	$19.00	$18.63	$18.89	$18.89	357,201
2022-02-14	$18.39	$18.77	$18.32	$18.39	$18.39	378,396
2022-02-11	$18.43	$18.62	$18.01	$18.27	$18.27	241,837
2022-02-10	$18.49	$18.93	$18.24	$18.39	$18.39	236,861
2022-02-09	$18.79	$19.00	$18.60	$18.87	$18.87	305,245
2022-02-08	$18.05	$18.68	$18.02	$18.55	$18.55	196,413
2022-02-07	$18.01	$18.31	$18.01	$18.07	$18.07	200,127
2022-02-04	$18.23	$18.36	$17.57	$18.02	$18.02	337,311
2022-02-03	$18.67	$18.96	$18.30	$18.35	$18.35	203,171
2022-02-02	$19.09	$19.30	$18.82	$18.94	$18.94	243,159
2022-02-01	$19.03	$19.17	$18.56	$19.11	$19.11	293,886
2022-01-31	$18.79	$19.02	$18.64	$18.99	$18.99	356,389
2022-01-28	$18.36	$19.01	$17.91	$18.98	$18.98	472,131
2022-01-27	$18.89	$19.07	$18.33	$18.50	$18.50	524,859
2022-01-26	$19.63	$19.97	$18.70	$18.89	$18.89	404,037
2022-01-25	$19.34	$19.65	$19.01	$19.38	$19.38	378,827
2022-01-24	$18.97	$19.85	$18.72	$19.78	$19.78	700,367
2022-01-21	$19.63	$20.07	$19.30	$19.31	$19.31	392,046
2022-01-20	$20.55	$20.94	$19.75	$19.87	$19.87	367,251
2022-01-19	$21.43	$21.55	$20.46	$20.50	$20.50	463,766
2022-01-18	$21.64	$21.64	$21.26	$21.36	$21.36	381,026
2022-01-14	$21.70	$21.93	$21.58	$21.90	$21.90	262,058
2022-01-13	$22.19	$22.33	$21.92	$22.05	$22.05	303,903
2022-01-12	$22.00	$22.29	$21.94	$21.99	$21.99	337,967
2022-01-11	$21.90	$22.06	$21.47	$22.02	$22.02	174,761
2022-01-10	$21.60	$21.91	$21.42	$21.90	$21.90	282,244
2022-01-07	$21.92	$22.24	$21.57	$21.72	$21.72	331,442
2022-01-06	$21.94	$22.25	$21.83	$22.05	$22.05	251,760
2022-01-05	$22.40	$22.85	$21.99	$22.01	$22.01	203,870
2022-01-04	$22.50	$22.83	$22.43	$22.48	$22.48	247,381
2022-01-03	$22.47	$22.90	$22.38	$22.42	$22.42	284,443
2021-12-31	$22.22	$22.66	$22.18	$22.49	$22.49	118,249
2021-12-30	$22.54	$22.88	$22.25	$22.28	$22.28	125,256
2021-12-29	$22.43	$22.72	$22.43	$22.62	$22.62	95,081
2021-12-28	$22.65	$22.95	$22.52	$22.54	$22.54	102,032
2021-12-27	$22.31	$22.73	$22.17	$22.72	$22.72	129,924
2021-12-23	$22.32	$22.61	$22.21	$22.32	$22.32	92,440
2021-12-22	$21.55	$22.26	$21.53	$22.20	$22.20	173,436
2021-12-21	$20.46	$21.56	$20.46	$21.53	$21.53	228,098
2021-12-20	$20.58	$20.58	$19.71	$20.30	$20.30	457,930
2021-12-17	$21.33	$21.78	$20.65	$21.04	$21.04	2,059,952
2021-12-16	$21.30	$21.67	$21.17	$21.51	$21.51	329,621
2021-12-15	$20.96	$21.27	$20.48	$21.21	$21.21	399,831
2021-12-14	$20.89	$21.41	$20.89	$20.99	$20.99	216,343
2021-12-13	$21.66	$21.66	$21.05	$21.10	$21.10	220,741
2021-12-10	$22.16	$22.31	$21.76	$21.80	$21.80	167,280
2021-12-09	$22.24	$22.40	$21.93	$21.94	$21.94	180,686
2021-12-08	$22.13	$22.50	$22.01	$22.42	$22.42	175,068
2021-12-07	$22.17	$22.45	$21.97	$22.15	$22.15	199,677
2021-12-06	$21.54	$22.03	$21.39	$21.91	$21.91	296,693
2021-12-03	$21.42	$21.60	$21.01	$21.22	$21.22	200,561
2021-12-02	$20.66	$21.50	$20.66	$21.36	$21.36	258,377
2021-12-01	$21.14	$21.42	$20.42	$20.46	$20.46	235,321
2021-11-30	$20.31	$20.65	$19.97	$20.54	$20.54	375,365
2021-11-29	$21.15	$21.15	$20.48	$20.66	$20.66	202,037
2021-11-26	$21.06	$21.41	$20.41	$20.87	$20.87	207,355
2021-11-24	$21.95	$22.09	$21.85	$21.91	$21.91	141,941
2021-11-23	$22.00	$22.32	$21.85	$22.16	$22.16	300,271
2021-11-22	$21.91	$22.24	$21.73	$22.07	$22.07	254,360
2021-11-19	$21.72	$22.12	$21.67	$21.84	$21.84	161,477
2021-11-18	$22.30	$22.30	$21.50	$21.91	$21.91	265,362
2021-11-17	$22.14	$22.28	$21.89	$22.24	$22.24	285,629
2021-11-16	$22.06	$22.37	$21.84	$22.29	$22.29	163,535
2021-11-15	$22.36	$22.50	$22.03	$22.23	$22.23	215,506
2021-11-12	$21.82	$22.32	$21.61	$22.15	$22.15	419,523
2021-11-11	$22.79	$23.09	$21.71	$21.75	$21.75	274,749
2021-11-10	$22.50	$22.86	$22.15	$22.17	$22.17	373,675
2021-11-09	$22.63	$22.78	$22.46	$22.50	$22.50	144,724
2021-11-08	$23.00	$23.22	$22.55	$22.61	$22.61	115,408
2021-11-05	$22.20	$22.82	$21.97	$22.79	$22.79	213,265
2021-11-04	$22.11	$22.36	$21.70	$21.88	$21.88	313,066
2021-11-03	$21.69	$22.15	$21.52	$21.97	$21.97	154,625
2021-11-02	$21.95	$21.95	$21.59	$21.78	$21.78	149,264
2021-11-01	$21.37	$21.99	$21.20	$21.92	$21.92	203,853
2021-10-29	$21.34	$21.54	$21.16	$21.35	$21.35	190,039
2021-10-28	$20.69	$21.46	$20.69	$21.33	$21.33	169,643
2021-10-27	$21.15	$21.41	$20.72	$20.72	$20.72	242,529
2021-10-26	$21.13	$21.19	$20.88	$21.13	$21.13	201,673
2021-10-25	$20.90	$21.20	$20.89	$21.13	$21.13	155,271
2021-10-22	$21.08	$21.23	$20.89	$20.95	$20.95	158,861
2021-10-21	$20.91	$21.05	$20.73	$21.01	$21.01	135,359
2021-10-20	$20.42	$20.93	$20.30	$20.87	$20.87	143,205
2021-10-19	$20.49	$20.49	$20.19	$20.35	$20.35	101,615
2021-10-18	$20.19	$20.39	$20.01	$20.36	$20.36	116,778
2021-10-15	$20.80	$20.83	$20.24	$20.25	$20.25	153,858
2021-10-14	$20.54	$20.62	$20.24	$20.39	$20.39	177,950
2021-10-13	$20.21	$20.37	$19.99	$20.29	$20.29	166,027
2021-10-12	$19.96	$20.23	$19.88	$20.19	$20.19	182,260
2021-10-11	$20.12	$20.30	$19.93	$19.94	$19.94	95,462
2021-10-08	$20.31	$20.34	$20.05	$20.10	$20.10	135,339
2021-10-07	$19.98	$20.34	$19.98	$20.23	$20.23	206,635
2021-10-06	$19.55	$19.84	$19.30	$19.82	$19.82	246,895
2021-10-05	$19.88	$19.95	$19.66	$19.78	$19.78	288,735
2021-10-04	$19.71	$19.89	$19.62	$19.85	$19.85	312,467
2021-10-01	$19.21	$19.79	$18.81	$19.72	$19.72	411,003
2021-09-30	$19.81	$19.82	$19.07	$19.10	$19.10	285,509
2021-09-29	$19.89	$20.11	$19.64	$19.71	$19.71	298,733
2021-09-28	$20.02	$20.07	$19.60	$19.74	$19.74	287,892
2021-09-27	$19.66	$20.27	$19.64	$20.13	$20.13	300,778
2021-09-24	$19.55	$19.91	$19.40	$19.68	$19.68	238,675
2021-09-23	$19.56	$19.87	$19.52	$19.58	$19.58	183,188
2021-09-22	$19.50	$19.73	$19.34	$19.43	$19.43	182,210
2021-09-21	$19.46	$19.46	$18.86	$19.24	$19.24	251,959
2021-09-20	$19.26	$19.57	$18.85	$19.36	$19.36	265,194
2021-09-17	$20.38	$20.38	$19.26	$19.89	$19.89	902,548
2021-09-16	$20.00	$20.28	$19.82	$20.04	$20.04	360,131
2021-09-15	$20.08	$20.21	$19.82	$20.01	$20.01	317,598
2021-09-14	$20.66	$20.82	$19.86	$20.04	$20.04	320,905
2021-09-13	$20.72	$20.80	$20.50	$20.69	$20.69	192,605
2021-09-10	$20.93	$21.02	$20.38	$20.42	$20.42	234,593
2021-09-09	$20.67	$21.05	$20.63	$20.72	$20.72	178,672
2021-09-08	$20.90	$20.92	$20.53	$20.70	$20.70	203,255
2021-09-07	$21.22	$21.39	$20.95	$20.96	$20.96	181,207
2021-09-03	$21.71	$21.73	$21.14	$21.33	$21.33	211,898
2021-09-02	$21.38	$22.15	$21.38	$21.70	$21.70	337,782
2021-09-01	$21.36	$21.36	$20.86	$21.20	$21.20	116,970
2021-08-31	$21.27	$21.39	$20.67	$21.23	$21.23	323,105
2021-08-30	$22.14	$22.14	$21.35	$21.44	$21.44	206,490
2021-08-27	$20.82	$22.03	$20.82	$21.92	$21.92	425,871
2021-08-26	$21.01	$21.16	$20.68	$20.70	$20.70	160,034
2021-08-25	$20.99	$21.38	$20.93	$21.12	$21.12	214,313
2021-08-24	$20.85	$21.16	$20.69	$20.98	$20.98	164,849
2021-08-23	$20.61	$20.90	$20.40	$20.85	$20.85	239,303
2021-08-20	$20.05	$20.55	$19.94	$20.38	$20.38	245,231
2021-08-19	$20.25	$20.50	$19.67	$20.12	$20.12	360,096
2021-08-18	$20.62	$21.04	$20.46	$20.55	$20.55	254,546
2021-08-17	$21.35	$21.36	$20.58	$20.71	$20.71	419,442
2021-08-16	$21.42	$21.79	$21.05	$21.58	$21.58	470,760
2021-08-13	$22.28	$22.28	$21.19	$21.62	$21.62	899,922
2021-08-12	$22.28	$22.84	$21.44	$22.38	$22.38	753,151
2021-08-11	$23.02	$23.81	$22.83	$23.77	$23.77	201,487
2021-08-10	$22.19	$22.92	$21.96	$22.91	$22.91	297,019
2021-08-09	$22.51	$22.51	$22.08	$22.09	$22.09	201,363
2021-08-06	$22.60	$22.80	$22.31	$22.53	$22.53	148,680
2021-08-05	$22.00	$22.43	$21.87	$22.37	$22.37	198,222
2021-08-04	$22.06	$22.40	$21.76	$21.97	$21.97	207,738
2021-08-03	$21.99	$22.40	$21.48	$22.40	$22.40	367,595
2021-08-02	$22.41	$22.71	$21.96	$22.04	$22.04	417,296
2021-07-30	$22.39	$22.94	$22.33	$22.58	$22.58	240,960
2021-07-29	$22.14	$22.72	$22.08	$22.58	$22.58	171,349
2021-07-28	$22.01	$22.19	$21.48	$21.85	$21.85	148,885
2021-07-27	$21.76	$21.98	$21.52	$21.84	$21.84	172,736
2021-07-26	$22.10	$22.28	$21.88	$21.91	$21.91	249,152
2021-07-23	$22.11	$22.11	$21.80	$21.97	$21.97	231,894
2021-07-22	$22.27	$22.29	$21.84	$22.03	$22.03	252,878
2021-07-21	$21.87	$22.46	$21.83	$22.41	$22.41	236,228
2021-07-20	$21.01	$21.99	$20.91	$21.65	$21.65	372,993
2021-07-19	$21.13	$21.39	$20.81	$20.90	$20.90	299,643
2021-07-16	$22.44	$22.47	$21.68	$21.71	$21.71	142,116
2021-07-15	$22.06	$22.25	$21.94	$22.20	$22.20	174,815
2021-07-14	$22.56	$22.77	$22.19	$22.27	$22.27	351,146
2021-07-13	$22.77	$22.77	$22.24	$22.38	$22.38	252,977
2021-07-12	$22.81	$22.95	$22.59	$22.94	$22.94	283,640
2021-07-09	$22.33	$23.62	$22.20	$22.89	$22.89	1,010,990
2021-07-08	$22.01	$22.20	$21.53	$21.95	$21.95	436,494
2021-07-07	$22.41	$22.82	$22.31	$22.49	$22.49	346,675
2021-07-06	$23.00	$23.00	$22.03	$22.50	$22.50	266,745
2021-07-02	$23.33	$23.33	$22.91	$23.00	$23.00	208,309
2021-07-01	$23.33	$23.56	$23.15	$23.26	$23.26	323,167
2021-06-30	$22.50	$23.52	$22.37	$23.23	$23.23	914,050
2021-06-29	$22.60	$22.90	$22.48	$22.60	$22.60	487,146
2021-06-28	$22.39	$22.57	$22.17	$22.48	$22.48	397,951
2021-06-25	$22.22	$22.49	$22.07	$22.40	$22.40	1,066,685
2021-06-24	$22.06	$22.33	$21.72	$22.18	$22.18	212,960
2021-06-23	$22.32	$22.40	$22.01	$22.01	$22.01	245,799
2021-06-22	$22.31	$22.50	$22.06	$22.34	$22.34	257,528
2021-06-21	$22.14	$22.52	$21.98	$22.38	$22.38	233,516
2021-06-18	$22.01	$22.31	$21.86	$21.95	$21.95	416,068
2021-06-17	$22.64	$22.70	$21.84	$22.36	$22.36	233,214
2021-06-16	$22.83	$22.98	$22.50	$22.75	$22.75	175,829
2021-06-15	$22.80	$23.00	$22.52	$22.88	$22.88	228,336
2021-06-14	$23.02	$23.05	$22.49	$22.74	$22.74	263,195
2021-06-11	$22.93	$23.09	$22.92	$22.99	$22.99	182,709
2021-06-10	$23.17	$23.20	$22.50	$22.78	$22.78	382,204
2021-06-09	$23.41	$23.42	$22.93	$22.93	$22.93	518,377
2021-06-08	$22.99	$23.43	$22.77	$23.35	$23.35	291,593
2021-06-07	$23.57	$23.57	$22.98	$22.99	$22.99	289,716
2021-06-04	$23.48	$23.57	$23.22	$23.43	$23.43	573,874
2021-06-03	$23.59	$23.59	$23.12	$23.27	$23.27	170,766
2021-06-02	$24.35	$24.35	$23.75	$23.86	$23.86	349,811
2021-06-01	$24.13	$24.46	$23.94	$24.30	$24.30	276,350
2021-05-28	$24.16	$24.28	$23.83	$24.16	$24.16	224,026
2021-05-27	$24.54	$24.69	$24.18	$24.25	$24.25	190,616
2021-05-26	$23.87	$24.25	$23.81	$24.20	$24.20	194,819
2021-05-25	$24.14	$24.47	$23.84	$23.86	$23.86	272,985
2021-05-24	$24.45	$24.45	$23.96	$24.05	$24.05	162,282
2021-05-21	$24.87	$24.92	$24.23	$24.26	$24.26	184,933
2021-05-20	$24.79	$25.04	$24.30	$24.53	$24.53	189,961
2021-05-19	$24.38	$25.04	$24.36	$24.88	$24.88	307,210
2021-05-18	$25.41	$25.46	$24.87	$24.96	$24.96	312,442
2021-05-17	$25.78	$25.78	$25.06	$25.43	$25.43	266,661
2021-05-14	$25.62	$25.82	$25.23	$25.66	$25.66	286,245
2021-05-13	$25.07	$25.60	$24.38	$25.29	$25.29	355,610
2021-05-12	$25.85	$26.17	$24.09	$24.10	$24.10	640,203
2021-05-11	$26.69	$26.98	$25.84	$26.00	$26.00	328,209
2021-05-10	$27.85	$28.11	$27.33	$27.34	$27.34	265,196
2021-05-07	$27.31	$27.84	$27.31	$27.70	$27.70	281,971
2021-05-06	$27.39	$27.50	$26.90	$27.30	$27.30	412,457
2021-05-05	$27.70	$27.76	$26.71	$27.28	$27.28	198,400
2021-05-04	$27.53	$27.66	$26.87	$27.62	$27.62	382,544
2021-05-03	$26.78	$27.89	$26.78	$27.72	$27.72	633,841
2021-04-30	$26.61	$26.61	$26.02	$26.33	$26.33	319,780
2021-04-29	$26.83	$27.15	$26.68	$27.00	$27.00	214,483
2021-04-28	$27.25	$27.25	$26.38	$26.68	$26.68	202,325
2021-04-27	$26.62	$27.73	$26.41	$27.17	$27.17	442,957
2021-04-26	$26.65	$26.83	$26.44	$26.57	$26.57	119,501
2021-04-23	$25.99	$26.74	$25.90	$26.44	$26.44	179,567
2021-04-22	$26.26	$26.36	$25.62	$25.87	$25.87	186,404
2021-04-21	$25.46	$26.16	$25.46	$26.08	$26.08	236,893
2021-04-20	$26.39	$26.58	$25.11	$25.38	$25.38	208,176
2021-04-19	$26.82	$26.84	$26.06	$26.47	$26.47	192,491
2021-04-16	$26.38	$26.75	$26.14	$26.68	$26.68	233,533
2021-04-15	$26.20	$26.37	$25.70	$26.01	$26.01	99,634
2021-04-14	$25.94	$26.18	$25.79	$25.87	$25.87	112,519
2021-04-13	$26.37	$26.37	$25.50	$25.82	$25.82	139,738
2021-04-12	$25.98	$26.32	$25.76	$26.29	$26.29	164,846
2021-04-09	$25.76	$26.29	$25.58	$26.16	$26.16	155,975
2021-04-08	$25.51	$25.70	$24.99	$25.69	$25.69	333,531
2021-04-07	$25.91	$26.07	$25.16	$25.39	$25.39	161,179
2021-04-06	$25.87	$26.19	$25.72	$25.90	$25.90	152,739
2021-04-05	$25.97	$25.97	$25.60	$25.91	$25.91	170,773
2021-04-01	$25.39	$25.71	$24.96	$25.68	$25.68	189,457
2021-03-31	$25.23	$25.74	$25.05	$25.25	$25.25	341,651
2021-03-30	$24.12	$25.24	$24.01	$25.08	$25.08	234,666
2021-03-29	$24.69	$25.13	$24.14	$24.18	$24.18	458,642
2021-03-26	$24.64	$24.94	$24.31	$24.93	$24.93	264,410
2021-03-25	$23.38	$24.41	$23.22	$24.24	$24.24	191,325
2021-03-24	$24.23	$24.88	$23.67	$23.72	$23.72	168,041
2021-03-23	$24.82	$25.13	$23.66	$23.93	$23.93	300,130
2021-03-22	$25.84	$25.84	$24.94	$25.25	$25.25	167,784
2021-03-19	$26.10	$26.10	$25.34	$25.87	$25.87	594,182
2021-03-18	$25.99	$26.85	$25.92	$25.96	$25.96	201,940
2021-03-17	$25.73	$26.30	$25.51	$26.10	$26.10	177,000
2021-03-16	$26.68	$26.68	$25.65	$25.76	$25.76	187,393
2021-03-15	$26.52	$26.81	$26.00	$26.75	$26.75	182,821
2021-03-12	$26.63	$26.83	$26.33	$26.70	$26.70	170,551
2021-03-11	$26.42	$26.65	$25.99	$26.64	$26.64	252,897
2021-03-10	$25.20	$26.21	$24.91	$26.09	$26.09	244,109
2021-03-09	$25.28	$25.31	$24.90	$25.05	$25.05	207,355
2021-03-08	$24.55	$25.34	$24.51	$24.92	$24.92	311,753
2021-03-05	$23.97	$24.44	$23.23	$24.39	$24.39	318,372
2021-03-04	$23.52	$24.19	$22.93	$23.45	$23.45	255,358
2021-03-03	$23.78	$24.06	$23.41	$23.58	$23.58	170,123
2021-03-02	$24.38	$24.45	$23.69	$23.76	$23.76	223,259
2021-03-01	$24.10	$24.49	$23.63	$24.45	$24.45	313,920
2021-02-26	$24.93	$24.93	$23.50	$23.59	$23.59	578,348
2021-02-25	$25.33	$25.33	$24.10	$24.57	$24.57	481,920
2021-02-24	$23.48	$25.22	$23.47	$25.04	$25.04	324,141
2021-02-23	$23.24	$23.96	$22.94	$23.56	$23.56	352,911
2021-02-22	$22.58	$23.47	$22.58	$23.35	$23.35	243,329
2021-02-19	$22.32	$23.11	$22.31	$22.88	$22.88	165,757
2021-02-18	$22.46	$22.50	$22.00	$22.15	$22.15	135,502
2021-02-17	$22.37	$22.74	$22.24	$22.46	$22.46	159,200
2021-02-16	$23.15	$23.15	$22.55	$22.58	$22.58	174,333
2021-02-12	$23.09	$23.40	$22.75	$23.00	$23.00	130,158
2021-02-11	$23.03	$23.51	$22.58	$23.20	$23.20	188,329
2021-02-10	$23.17	$23.40	$22.67	$22.91	$22.91	180,844
2021-02-09	$23.08	$23.42	$22.80	$23.09	$23.09	184,463
2021-02-08	$22.60	$23.01	$22.57	$23.01	$23.01	161,590
2021-02-05	$22.30	$22.53	$22.01	$22.48	$22.48	114,345
2021-02-04	$21.77	$22.05	$21.67	$22.00	$22.00	93,452
2021-02-03	$21.64	$21.91	$21.37	$21.66	$21.66	107,718
2021-02-02	$21.75	$21.99	$21.23	$21.73	$21.73	152,499
2021-02-01	$20.91	$21.52	$20.43	$21.34	$21.34	152,741
2021-01-29	$21.04	$21.04	$20.29	$20.71	$20.71	305,697
2021-01-28	$21.18	$21.31	$20.68	$21.18	$21.18	242,048
2021-01-27	$21.33	$21.99	$20.80	$20.86	$20.86	409,972
2021-01-26	$23.06	$23.06	$21.97	$22.01	$22.01	143,617
2021-01-25	$23.33	$23.41	$22.42	$22.90	$22.90	134,364
2021-01-22	$23.11	$23.54	$22.90	$23.52	$23.52	244,552
2021-01-21	$23.47	$23.81	$22.98	$23.40	$23.40	275,065
2021-01-20	$22.83	$23.62	$22.78	$23.59	$23.59	244,520
2021-01-19	$22.91	$22.95	$22.50	$22.78	$22.78	219,652
2021-01-15	$22.32	$22.82	$22.21	$22.64	$22.64	263,862
2021-01-14	$22.42	$22.99	$22.41	$22.56	$22.56	260,405
2021-01-13	$22.67	$22.70	$22.05	$22.28	$22.28	198,819
2021-01-12	$22.81	$22.81	$22.45	$22.68	$22.68	189,278
2021-01-11	$22.02	$22.60	$21.97	$22.56	$22.56	283,157
2021-01-08	$22.87	$23.08	$22.07	$22.32	$22.32	343,445
2021-01-07	$22.00	$22.84	$21.76	$22.81	$22.81	212,637
2021-01-06	$20.76	$21.96	$20.55	$21.91	$21.91	370,860
2021-01-05	$19.81	$20.51	$19.81	$20.32	$20.32	181,096
2021-01-04	$20.57	$20.57	$19.48	$19.85	$19.85	255,987
2020-12-31	$20.73	$20.92	$20.31	$20.34	$20.34	206,155
2020-12-30	$20.72	$21.11	$20.67	$20.69	$20.69	175,637
2020-12-29	$21.10	$21.31	$20.48	$20.73	$20.73	238,201
2020-12-28	$21.16	$21.49	$20.98	$20.99	$20.99	327,802
2020-12-24	$20.93	$21.21	$20.74	$21.13	$21.13	118,679
2020-12-23	$20.68	$20.97	$20.50	$20.88	$20.88	239,436
2020-12-22	$20.64	$20.70	$20.34	$20.60	$20.60	228,457
2020-12-21	$20.12	$20.71	$19.82	$20.65	$20.65	241,008
2020-12-18	$20.00	$20.70	$19.80	$20.60	$20.60	2,237,611
2020-12-17	$19.67	$19.95	$19.64	$19.95	$19.95	239,040
2020-12-16	$19.35	$19.94	$19.25	$19.57	$19.57	392,342
2020-12-15	$18.95	$19.55	$18.82	$19.34	$19.34	314,640
2020-12-14	$19.70	$19.76	$18.79	$18.79	$18.79	372,497
2020-12-11	$19.71	$19.95	$19.56	$19.57	$19.57	183,953
2020-12-10	$20.00	$20.10	$19.48	$19.80	$19.80	288,061
2020-12-09	$19.88	$20.34	$19.88	$20.16	$20.16	343,487
2020-12-08	$18.95	$19.80	$18.95	$19.68	$19.68	310,042
2020-12-07	$18.76	$19.23	$18.63	$19.13	$19.13	228,703
2020-12-04	$18.66	$18.93	$18.55	$18.77	$18.77	240,171
2020-12-03	$18.25	$18.69	$18.25	$18.60	$18.60	168,120
2020-12-02	$18.42	$18.44	$18.05	$18.19	$18.19	377,145
2020-12-01	$18.90	$18.99	$18.28	$18.51	$18.51	175,093
2020-11-30	$18.64	$19.05	$18.53	$18.62	$18.62	193,761
2020-11-27	$18.92	$19.06	$18.72	$18.81	$18.81	87,656
2020-11-25	$19.07	$19.11	$18.63	$18.92	$18.92	189,411
2020-11-24	$19.50	$19.64	$19.11	$19.27	$19.27	279,334
2020-11-23	$18.73	$19.36	$18.67	$19.27	$19.27	269,202
2020-11-20	$18.32	$18.62	$18.23	$18.60	$18.60	247,284
2020-11-19	$18.21	$18.70	$17.80	$18.59	$18.59	225,872
2020-11-18	$18.30	$18.62	$18.12	$18.24	$18.24	284,164
2020-11-17	$17.74	$18.22	$17.46	$18.22	$18.22	237,464
2020-11-16	$17.74	$17.95	$17.46	$17.95	$17.95	202,348
2020-11-13	$17.17	$17.50	$17.10	$17.41	$17.41	227,105
2020-11-12	$17.08	$17.22	$16.65	$16.93	$16.93	479,345
2020-11-11	$17.06	$17.28	$16.58	$17.25	$17.25	272,989
2020-11-10	$18.11	$18.35	$16.87	$16.94	$16.94	865,208
2020-11-09	$18.66	$18.76	$17.75	$17.76	$17.76	1,067,866
2020-11-06	$17.68	$17.69	$16.58	$16.98	$16.98	576,239
2020-11-05	$17.10	$18.71	$17.10	$17.78	$17.78	359,600
2020-11-04	$16.93	$17.84	$16.82	$17.84	$17.84	273,689
2020-11-03	$17.50	$17.62	$17.03	$17.43	$17.43	258,396
2020-11-02	$16.80	$17.20	$16.80	$17.16	$17.16	140,822
2020-10-30	$16.59	$17.17	$16.39	$16.58	$16.58	428,793
2020-10-29	$16.19	$16.69	$16.09	$16.59	$16.59	184,268
2020-10-28	$16.39	$16.69	$16.15	$16.33	$16.33	198,046
2020-10-27	$17.08	$17.16	$16.84	$16.89	$16.89	153,720
2020-10-26	$17.48	$17.54	$17.01	$17.11	$17.11	159,224
2020-10-23	$17.66	$17.93	$17.52	$17.78	$17.78	142,526
2020-10-22	$17.77	$17.77	$17.33	$17.52	$17.52	132,458
2020-10-21	$18.26	$18.26	$17.52	$17.68	$17.68	186,124
2020-10-20	$18.23	$18.58	$18.15	$18.24	$18.24	149,711
2020-10-19	$18.65	$18.65	$18.09	$18.11	$18.11	133,788
2020-10-16	$18.75	$18.93	$18.52	$18.54	$18.54	141,331
2020-10-15	$18.04	$18.76	$17.82	$18.76	$18.76	360,085
2020-10-14	$18.70	$18.75	$18.21	$18.28	$18.28	199,823
2020-10-13	$18.90	$18.93	$18.53	$18.54	$18.54	307,946
2020-10-12	$19.13	$19.29	$18.91	$19.13	$19.13	391,845
2020-10-09	$19.00	$19.17	$18.83	$19.01	$19.01	542,072
2020-10-08	$18.60	$18.92	$18.56	$18.82	$18.82	357,240
2020-10-07	$18.43	$18.64	$18.19	$18.31	$18.31	386,120
2020-10-06	$18.49	$18.78	$18.11	$18.12	$18.12	345,774
2020-10-05	$18.32	$18.57	$18.18	$18.21	$18.21	219,769
2020-10-02	$17.21	$18.23	$17.13	$18.10	$18.10	280,880
2020-10-01	$17.56	$17.77	$17.37	$17.64	$17.64	195,472
2020-09-30	$17.36	$17.86	$17.36	$17.52	$17.52	268,341
2020-09-29	$17.55	$17.59	$17.19	$17.33	$17.33	141,342
2020-09-28	$17.16	$17.68	$17.16	$17.53	$17.53	215,173
2020-09-25	$16.68	$17.07	$16.64	$16.90	$16.90	195,292
2020-09-24	$16.61	$17.14	$16.39	$16.84	$16.84	181,749
2020-09-23	$17.13	$17.34	$16.57	$16.58	$16.58	237,041
2020-09-22	$16.81	$17.26	$16.68	$17.19	$17.19	197,397
2020-09-21	$17.48	$17.48	$16.40	$16.80	$16.80	336,993
2020-09-18	$18.38	$18.44	$17.74	$17.95	$17.95	998,973
2020-09-17	$18.52	$18.70	$18.20	$18.30	$18.30	280,074
2020-09-16	$18.32	$18.94	$18.11	$18.87	$18.87	328,123
2020-09-15	$18.39	$18.50	$18.12	$18.16	$18.16	178,264
2020-09-14	$18.14	$18.32	$17.95	$18.30	$18.30	171,431
2020-09-11	$17.98	$18.05	$17.65	$17.96	$17.96	267,541
2020-09-10	$18.15	$18.18	$17.83	$17.93	$17.93	277,036
2020-09-09	$17.90	$18.30	$17.72	$18.06	$18.06	250,666
2020-09-08	$17.53	$18.17	$17.42	$17.70	$17.70	307,112
2020-09-04	$18.18	$18.28	$17.39	$17.83	$17.83	208,242
2020-09-03	$19.07	$19.07	$17.80	$17.85	$17.85	239,164
2020-09-02	$19.07	$19.12	$18.53	$19.03	$19.03	222,014
2020-09-01	$17.98	$19.24	$17.89	$19.05	$19.05	603,611
2020-08-31	$18.59	$18.59	$18.12	$18.13	$18.13	346,114
2020-08-28	$19.00	$19.01	$18.60	$18.72	$18.72	154,991
2020-08-27	$19.02	$19.16	$18.81	$18.83	$18.83	325,703
2020-08-26	$19.00	$19.12	$18.86	$19.03	$19.03	198,331
2020-08-25	$19.15	$19.15	$18.74	$19.02	$19.02	300,467
2020-08-24	$18.89	$19.20	$18.67	$19.08	$19.08	276,133
2020-08-21	$18.18	$18.75	$18.08	$18.74	$18.74	385,894
2020-08-20	$18.37	$18.64	$18.31	$18.36	$18.36	240,453
2020-08-19	$19.01	$19.01	$18.66	$18.73	$18.73	234,648
2020-08-18	$19.20	$19.22	$18.92	$18.99	$18.99	415,030
2020-08-17	$19.07	$19.28	$18.97	$19.14	$19.14	322,513
2020-08-14	$19.09	$19.09	$18.63	$18.91	$18.91	272,550
2020-08-13	$18.87	$20.10	$18.84	$19.14	$19.14	588,763
2020-08-12	$19.09	$19.13	$18.14	$18.70	$18.70	784,196
2020-08-11	$19.11	$19.58	$18.89	$18.91	$18.91	497,707
2020-08-10	$18.64	$19.29	$18.60	$18.92	$18.92	447,024
2020-08-07	$18.24	$18.81	$18.03	$18.49	$18.49	356,033
2020-08-06	$18.31	$18.43	$18.08	$18.34	$18.34	306,502
2020-08-05	$17.23	$18.32	$17.14	$18.18	$18.18	831,639
2020-08-04	$17.35	$17.39	$16.88	$17.11	$17.11	197,135
2020-08-03	$17.21	$17.32	$16.97	$17.32	$17.32	304,319
2020-07-31	$17.15	$17.25	$16.56	$17.07	$17.07	408,604
2020-07-30	$17.10	$17.38	$17.00	$17.21	$17.21	290,385
2020-07-29	$17.22	$17.56	$17.12	$17.55	$17.55	356,917
2020-07-28	$17.06	$17.30	$16.80	$16.94	$16.94	271,638
2020-07-27	$16.88	$17.31	$16.77	$17.31	$17.31	290,838
2020-07-24	$16.89	$17.14	$16.64	$16.82	$16.82	308,899
2020-07-23	$16.90	$17.19	$16.48	$16.87	$16.87	560,795
2020-07-22	$16.56	$16.84	$16.48	$16.76	$16.76	855,749
2020-07-21	$16.70	$16.70	$16.00	$16.38	$16.38	508,192
2020-07-20	$16.50	$16.53	$16.17	$16.36	$16.36	159,397
2020-07-17	$16.81	$17.11	$16.53	$16.64	$16.64	285,200
2020-07-16	$16.65	$16.83	$16.30	$16.82	$16.82	250,700
2020-07-15	$16.66	$16.97	$16.47	$16.78	$16.78	336,800
2020-07-14	$15.28	$16.20	$15.28	$16.18	$16.18	243,200
2020-07-13	$15.88	$15.88	$15.19	$15.21	$15.21	193,400
2020-07-10	$15.54	$15.63	$15.18	$15.56	$15.56	156,600
2020-07-09	$15.81	$15.81	$14.99	$15.10	$15.10	362,900
2020-07-08	$15.28	$15.97	$15.20	$15.75	$15.75	421,300
2020-07-07	$15.37	$15.54	$15.10	$15.25	$15.25	215,900
2020-07-06	$15.76	$15.76	$15.35	$15.63	$15.63	168,000
2020-07-02	$15.69	$15.77	$15.13	$15.24	$15.24	164,900
2020-07-01	$15.89	$16.20	$15.17	$15.22	$15.22	152,800
2020-06-30	$15.38	$15.84	$15.22	$15.68	$15.68	273,800
2020-06-29	$14.94	$15.43	$14.77	$15.42	$15.42	314,800
2020-06-26	$14.66	$14.85	$14.27	$14.57	$14.57	519,597
2020-06-25	$14.37	$15.00	$14.35	$14.86	$14.86	221,166
2020-06-24	$15.27	$15.39	$14.56	$14.60	$14.60	209,166
2020-06-23	$15.46	$15.65	$15.11	$15.59	$15.59	235,494
2020-06-22	$14.96	$15.28	$14.76	$15.09	$15.09	221,997
2020-06-19	$15.72	$15.82	$15.20	$15.21	$15.21	478,793
2020-06-18	$15.48	$15.91	$15.41	$15.48	$15.48	146,539
2020-06-17	$15.94	$16.12	$15.66	$15.70	$15.70	207,442
2020-06-16	$16.24	$16.24	$15.38	$15.94	$15.94	364,659
2020-06-15	$13.86	$15.33	$13.86	$15.24	$15.24	248,076
2020-06-12	$14.53	$14.67	$14.00	$14.60	$14.60	274,223
2020-06-11	$14.53	$14.86	$13.75	$13.77	$13.77	231,905
2020-06-10	$15.67	$15.90	$15.26	$15.37	$15.37	255,137
2020-06-09	$15.64	$16.09	$15.35	$15.82	$15.82	324,040
2020-06-08	$16.47	$16.70	$15.86	$15.94	$15.94	307,222
2020-06-05	$15.77	$16.39	$15.57	$16.15	$16.15	269,454
2020-06-04	$14.71	$15.49	$14.71	$15.31	$15.31	222,416
2020-06-03	$15.27	$15.46	$14.88	$14.94	$14.94	363,825
2020-06-02	$14.59	$14.90	$14.31	$14.84	$14.84	230,637
2020-06-01	$13.92	$15.14	$13.72	$14.46	$14.46	574,759
2020-05-29	$13.90	$14.06	$13.54	$13.61	$13.61	383,058
2020-05-28	$15.50	$15.54	$14.04	$14.09	$14.09	398,647
2020-05-27	$14.66	$15.20	$14.61	$15.14	$15.14	473,551
2020-05-26	$14.00	$14.54	$14.00	$14.18	$14.18	328,733
2020-05-22	$13.54	$13.76	$13.26	$13.45	$13.45	177,529
2020-05-21	$13.34	$13.80	$13.34	$13.40	$13.40	330,645
2020-05-20	$13.14	$13.62	$13.05	$13.41	$13.41	405,707
2020-05-19	$12.47	$13.30	$12.29	$12.81	$12.81	534,847
2020-05-18	$11.92	$12.83	$11.89	$12.68	$12.68	554,980
2020-05-15	$10.89	$11.70	$10.76	$11.33	$11.33	432,355
2020-05-14	$12.00	$12.00	$10.51	$11.00	$11.00	996,286
2020-05-13	$10.75	$12.65	$10.75	$12.35	$12.35	2,428,370
2020-05-12	$10.47	$10.60	$9.70	$9.77	$9.77	604,495
2020-05-11	$10.48	$10.50	$9.98	$10.40	$10.40	335,315
2020-05-08	$10.62	$10.78	$10.46	$10.73	$10.73	321,913
2020-05-07	$10.23	$10.32	$10.09	$10.28	$10.28	245,056
2020-05-06	$10.11	$10.25	$9.89	$9.99	$9.99	272,337
2020-05-05	$10.09	$10.32	$10.04	$10.09	$10.09	338,552
2020-05-04	$9.43	$9.80	$9.33	$9.78	$9.78	347,188
2020-05-01	$10.00	$10.20	$9.43	$9.78	$9.78	255,149
2020-04-30	$10.30	$10.56	$10.02	$10.34	$10.34	609,888
2020-04-29	$10.22	$10.80	$10.20	$10.59	$10.59	600,772
2020-04-28	$9.54	$9.99	$9.26	$9.75	$9.75	688,870
2020-04-27	$8.82	$9.25	$8.71	$9.16	$9.16	365,712
2020-04-24	$8.48	$8.82	$8.29	$8.73	$8.73	289,341
2020-04-23	$8.19	$8.61	$8.19	$8.54	$8.54	329,878
2020-04-22	$8.64	$8.64	$8.15	$8.17	$8.17	261,276
2020-04-21	$8.20	$8.42	$8.16	$8.35	$8.35	307,978
2020-04-20	$8.91	$9.20	$8.48	$8.58	$8.58	238,712
2020-04-17	$9.03	$9.44	$8.82	$9.31	$9.31	416,194
2020-04-16	$8.80	$9.20	$8.23	$8.58	$8.58	472,409
2020-04-15	$8.95	$9.16	$8.75	$9.01	$9.01	334,927
2020-04-14	$9.68	$9.88	$9.19	$9.36	$9.36	275,283
2020-04-13	$9.66	$9.69	$9.04	$9.34	$9.34	353,572
2020-04-09	$9.52	$9.99	$9.22	$9.70	$9.70	519,946
2020-04-08	$8.56	$9.19	$8.39	$9.11	$9.11	428,597
2020-04-07	$8.44	$8.86	$8.05	$8.30	$8.30	387,766
2020-04-06	$7.56	$8.12	$7.56	$8.00	$8.00	619,906
2020-04-03	$7.26	$7.39	$6.88	$7.19	$7.19	405,735
2020-04-02	$7.14	$7.61	$7.14	$7.43	$7.43	364,798
2020-04-01	$8.13	$8.13	$7.35	$7.37	$7.37	307,550
2020-03-31	$8.51	$8.75	$8.26	$8.39	$8.39	303,201
2020-03-30	$8.82	$8.90	$8.32	$8.67	$8.67	270,107
2020-03-27	$9.11	$9.29	$8.71	$8.76	$8.76	543,694
2020-03-26	$8.74	$9.61	$8.50	$9.58	$9.58	460,915
2020-03-25	$7.99	$8.79	$7.71	$8.63	$8.63	735,320
2020-03-24	$7.69	$8.20	$7.40	$8.00	$8.00	540,404
2020-03-23	$8.12	$8.17	$7.16	$7.24	$7.24	427,072
2020-03-20	$8.73	$9.10	$8.05	$8.11	$8.11	550,562
2020-03-19	$8.27	$9.10	$7.74	$8.66	$8.66	472,702
2020-03-18	$8.49	$9.00	$8.10	$8.38	$8.38	504,467
2020-03-17	$8.52	$9.04	$7.67	$8.99	$8.99	583,498
2020-03-16	$10.27	$10.27	$8.48	$8.54	$8.54	458,641
2020-03-13	$10.65	$10.85	$9.82	$10.77	$10.77	453,154
2020-03-12	$11.65	$11.73	$10.14	$10.15	$10.15	452,235
2020-03-11	$13.82	$13.85	$12.19	$12.47	$12.47	332,564
2020-03-10	$14.50	$14.72	$13.54	$14.16	$14.16	426,124
2020-03-09	$12.00	$14.34	$11.00	$14.17	$14.17	391,773
2020-03-06	$15.34	$15.63	$15.20	$15.59	$15.59	383,690
2020-03-05	$15.96	$16.17	$15.56	$15.84	$15.84	372,776
2020-03-04	$15.98	$16.44	$15.72	$16.37	$16.37	450,693
2020-03-03	$15.94	$16.17	$15.38	$15.80	$15.80	353,372
2020-03-02	$15.23	$16.06	$15.13	$16.02	$16.02	304,059
2020-02-28	$15.52	$15.90	$14.79	$15.17	$15.17	513,388
2020-02-27	$15.81	$16.32	$15.45	$16.00	$16.00	443,360
2020-02-26	$17.22	$17.26	$15.77	$16.01	$16.01	664,928
2020-02-25	$18.05	$18.08	$16.91	$17.13	$17.13	447,912
2020-02-24	$17.14	$17.34	$16.85	$17.19	$17.19	371,576
2020-02-21	$17.31	$17.68	$17.18	$17.56	$17.56	240,336
2020-02-20	$16.96	$17.63	$16.96	$17.38	$17.38	244,709
2020-02-19	$17.18	$17.20	$16.90	$17.02	$17.02	193,754
2020-02-18	$16.87	$17.19	$16.78	$17.14	$17.14	223,639
2020-02-14	$16.55	$17.15	$16.51	$16.89	$16.89	260,486
2020-02-13	$16.38	$16.67	$16.38	$16.56	$16.56	279,415
2020-02-12	$16.66	$16.66	$16.39	$16.45	$16.45	194,019
2020-02-11	$16.41	$16.72	$16.32	$16.55	$16.55	283,909
2020-02-10	$16.05	$16.38	$16.03	$16.25	$16.25	184,982
2020-02-07	$16.08	$16.13	$15.94	$16.08	$16.08	208,287
2020-02-06	$16.24	$16.28	$15.94	$16.18	$16.18	177,814
2020-02-05	$15.93	$16.28	$15.73	$16.19	$16.19	195,560
2020-02-04	$15.72	$15.82	$15.56	$15.74	$15.74	215,416
2020-02-03	$15.60	$15.77	$15.52	$15.63	$15.63	610,367
2020-01-31	$15.56	$15.58	$15.20	$15.50	$15.50	596,812
2020-01-30	$15.60	$15.68	$15.29	$15.63	$15.63	231,266
2020-01-29	$15.99	$16.06	$15.51	$15.56	$15.56	244,856
2020-01-28	$16.12	$16.21	$15.93	$15.97	$15.97	380,042
2020-01-27	$15.64	$16.13	$15.64	$16.00	$16.00	301,829
2020-01-24	$16.30	$16.31	$15.76	$15.91	$15.91	366,595
2020-01-23	$16.11	$16.48	$16.02	$16.35	$16.35	359,017
2020-01-22	$15.98	$16.39	$15.87	$16.23	$16.23	286,432
2020-01-21	$16.04	$16.06	$15.86	$15.96	$15.96	478,252
2020-01-17	$16.04	$16.11	$15.81	$16.10	$16.10	441,032
2020-01-16	$15.85	$16.24	$15.85	$16.00	$16.00	425,884
2020-01-15	$15.19	$15.76	$15.19	$15.75	$15.75	382,813
2020-01-14	$15.01	$15.29	$14.95	$15.19	$15.19	388,704
2020-01-13	$14.89	$15.14	$14.86	$15.11	$15.11	192,987
2020-01-10	$14.93	$15.00	$14.80	$14.90	$14.90	220,533
2020-01-09	$14.88	$15.04	$14.83	$14.95	$14.95	222,183
2020-01-08	$14.68	$15.05	$14.63	$14.82	$14.82	259,470
2020-01-07	$14.73	$14.79	$14.60	$14.61	$14.61	127,427
2020-01-06	$14.60	$14.81	$14.55	$14.73	$14.73	347,280
2020-01-03	$14.52	$14.83	$14.52	$14.63	$14.63	372,304
2020-01-02	$14.98	$14.99	$14.56	$14.65	$14.65	264,653
2019-12-31	$14.67	$14.97	$14.67	$14.91	$14.91	351,017
2019-12-30	$14.79	$14.97	$14.66	$14.79	$14.79	193,406
2019-12-27	$14.96	$15.07	$14.73	$14.80	$14.80	176,896
2019-12-26	$15.01	$15.07	$14.85	$14.99	$14.99	125,078
2019-12-24	$15.06	$15.10	$14.90	$14.99	$14.99	63,896
2019-12-23	$15.30	$15.33	$14.91	$14.99	$14.99	323,562
2019-12-20	$15.35	$15.50	$15.19	$15.34	$15.34	1,333,103
2019-12-19	$15.16	$15.33	$15.07	$15.30	$15.30	265,428
2019-12-18	$15.22	$15.32	$14.96	$15.25	$15.25	275,632
2019-12-17	$15.02	$15.27	$14.88	$15.18	$15.18	324,612
2019-12-16	$15.19	$15.24	$14.87	$15.01	$15.01	426,726
2019-12-13	$14.80	$15.18	$14.68	$15.05	$15.05	640,811
2019-12-12	$14.48	$15.09	$14.41	$14.84	$14.84	894,988
2019-12-11	$14.19	$14.65	$14.15	$14.58	$14.58	443,711
2019-12-10	$14.16	$14.34	$14.04	$14.21	$14.21	299,174
2019-12-09	$13.91	$14.14	$13.70	$14.06	$14.06	447,148
2019-12-06	$14.24	$14.37	$13.91	$13.97	$13.97	759,815
2019-12-05	$13.91	$14.08	$13.90	$14.06	$14.06	302,598
2019-12-04	$13.97	$14.14	$13.93	$13.95	$13.95	236,925
2019-12-03	$13.77	$13.99	$13.71	$13.92	$13.92	221,635
2019-12-02	$14.37	$14.37	$13.77	$13.89	$13.89	361,885
2019-11-29	$14.37	$14.44	$14.22	$14.38	$14.38	81,479
2019-11-27	$14.41	$14.58	$14.33	$14.37	$14.37	337,688
2019-11-26	$14.27	$14.59	$14.20	$14.24	$14.24	672,522
2019-11-25	$14.09	$14.44	$14.09	$14.30	$14.30	260,278
2019-11-22	$14.11	$14.21	$13.95	$14.09	$14.09	212,267
2019-11-21	$14.34	$14.34	$13.97	$14.08	$14.08	237,753
2019-11-20	$14.14	$14.58	$14.14	$14.32	$14.32	430,775
2019-11-19	$14.74	$14.80	$14.17	$14.26	$14.26	487,702
2019-11-18	$14.50	$14.73	$14.33	$14.65	$14.65	492,943
2019-11-15	$14.90	$15.00	$14.41	$14.56	$14.56	413,912
2019-11-14	$14.65	$14.89	$14.59	$14.78	$14.78	401,614
2019-11-13	$14.59	$14.78	$14.50	$14.72	$14.72	331,170
2019-11-12	$14.70	$14.93	$14.58	$14.79	$14.79	429,500
2019-11-11	$15.31	$15.34	$14.63	$14.68	$14.68	696,953
2019-11-08	$14.95	$15.55	$14.56	$15.36	$15.36	1,075,268
2019-11-07	$16.00	$16.51	$15.12	$15.45	$15.45	1,665,595
2019-11-06	$17.88	$17.92	$17.46	$17.71	$17.71	396,640
2019-11-05	$18.13	$18.43	$17.87	$17.90	$17.90	442,913
2019-11-04	$18.13	$18.20	$17.80	$18.10	$18.10	409,934
2019-11-01	$17.70	$17.96	$17.53	$17.92	$17.92	426,188
2019-10-31	$17.29	$17.74	$17.16	$17.66	$17.66	484,809
2019-10-30	$18.12	$18.13	$17.23	$17.35	$17.35	899,373
2019-10-29	$18.20	$18.35	$17.97	$18.04	$18.04	434,468
2019-10-28	$18.28	$18.48	$18.17	$18.27	$18.27	181,376
2019-10-25	$17.89	$18.41	$17.69	$18.35	$18.35	233,258
2019-10-24	$18.35	$18.47	$17.78	$17.80	$17.80	297,540
2019-10-23	$18.08	$18.35	$17.91	$18.34	$18.34	224,849
2019-10-22	$17.95	$18.17	$17.82	$18.11	$18.11	160,492
2019-10-21	$18.09	$18.18	$17.79	$17.92	$17.92	467,275
2019-10-18	$17.78	$17.95	$17.69	$17.90	$17.90	202,647
2019-10-17	$17.82	$18.10	$17.80	$17.89	$17.89	245,641
2019-10-16	$17.47	$17.83	$17.47	$17.69	$17.69	153,317
2019-10-15	$17.34	$17.55	$17.34	$17.47	$17.47	124,232
2019-10-14	$17.22	$17.44	$17.11	$17.41	$17.41	143,609
2019-10-11	$17.78	$18.02	$17.23	$17.26	$17.26	608,845
2019-10-10	$17.54	$17.88	$17.41	$17.58	$17.58	237,838
2019-10-09	$17.86	$17.93	$17.33	$17.42	$17.42	494,285
2019-10-08	$17.15	$17.69	$17.07	$17.62	$17.62	657,100
2019-10-07	$17.05	$17.40	$16.96	$17.36	$17.36	634,285
2019-10-04	$16.72	$17.20	$16.72	$17.19	$17.19	265,587
2019-10-03	$16.77	$16.85	$16.50	$16.69	$16.69	205,831
2019-10-02	$16.90	$16.94	$16.57	$16.83	$16.83	244,431
2019-10-01	$17.44	$17.71	$16.96	$17.02	$17.02	494,341
2019-09-30	$16.96	$17.37	$16.72	$17.27	$17.27	1,136,290
2019-09-27	$16.80	$16.89	$16.57	$16.83	$16.83	205,021
2019-09-26	$16.78	$16.89	$16.63	$16.75	$16.75	152,569
2019-09-25	$16.44	$16.84	$16.23	$16.76	$16.76	248,944
2019-09-24	$16.56	$16.70	$16.31	$16.45	$16.45	203,603
2019-09-23	$16.55	$16.75	$16.54	$16.62	$16.62	142,812
2019-09-20	$16.77	$17.01	$16.55	$16.73	$16.73	512,112
2019-09-19	$16.80	$17.07	$16.70	$16.75	$16.75	377,459
2019-09-18	$17.16	$17.23	$16.79	$16.83	$16.83	286,516
2019-09-17	$17.07	$17.38	$16.91	$17.21	$17.21	354,045
2019-09-16	$17.06	$17.25	$16.91	$17.18	$17.18	290,204
2019-09-13	$17.80	$17.97	$17.15	$17.18	$17.18	409,013
2019-09-12	$16.83	$17.76	$16.68	$17.70	$17.70	686,840
2019-09-11	$16.32	$16.90	$16.03	$16.88	$16.88	368,786
2019-09-10	$15.87	$16.20	$15.75	$16.18	$16.18	288,743
2019-09-09	$15.37	$15.92	$15.33	$15.90	$15.90	220,386
2019-09-06	$15.34	$15.55	$15.21	$15.30	$15.30	232,840
2019-09-05	$15.26	$15.53	$15.13	$15.28	$15.28	410,914
2019-09-04	$15.21	$15.42	$15.10	$15.13	$15.13	209,350
2019-09-03	$15.62	$15.67	$15.00	$15.06	$15.06	772,527
2019-08-30	$15.32	$16.00	$15.15	$16.00	$16.00	853,325
2019-08-29	$14.42	$15.25	$14.42	$15.19	$15.19	660,563
2019-08-28	$13.93	$14.35	$13.86	$14.30	$14.30	300,533
2019-08-27	$14.16	$14.17	$13.93	$13.97	$13.97	262,246
2019-08-26	$14.14	$14.15	$13.97	$14.09	$14.09	210,258
2019-08-23	$14.32	$14.47	$13.99	$14.04	$14.04	351,776
2019-08-22	$14.39	$14.77	$14.22	$14.41	$14.41	258,120
2019-08-21	$14.30	$14.48	$14.23	$14.39	$14.39	274,623
2019-08-20	$14.15	$14.17	$13.96	$14.04	$14.04	243,682
2019-08-19	$14.11	$14.31	$13.98	$14.12	$14.12	256,863
2019-08-16	$14.14	$14.35	$13.97	$13.98	$13.98	319,116
2019-08-15	$14.07	$14.26	$14.04	$14.16	$14.16	254,898
2019-08-14	$14.26	$14.39	$13.98	$14.12	$14.12	288,624
2019-08-13	$14.36	$14.80	$14.36	$14.47	$14.47	231,280
2019-08-12	$14.06	$14.41	$14.01	$14.40	$14.40	314,839
2019-08-09	$14.04	$14.33	$13.98	$14.17	$14.17	395,053
2019-08-08	$14.27	$14.39	$14.08	$14.09	$14.09	317,884
2019-08-07	$14.15	$14.25	$13.64	$14.19	$14.19	506,774
2019-08-06	$14.36	$14.50	$13.99	$14.33	$14.33	333,452
2019-08-05	$14.20	$14.75	$14.11	$14.40	$14.40	763,966
2019-08-02	$13.89	$14.41	$13.30	$14.37	$14.37	658,408
2019-08-01	$15.55	$15.96	$13.53	$13.61	$13.61	1,108,266
2019-07-31	$16.24	$16.64	$16.11	$16.12	$16.12	535,143
2019-07-30	$15.95	$16.42	$15.92	$16.30	$16.30	428,663
2019-07-29	$16.70	$16.78	$16.02	$16.06	$16.06	374,181
2019-07-26	$16.42	$16.70	$16.38	$16.69	$16.69	309,819
2019-07-25	$16.76	$16.83	$16.30	$16.38	$16.38	648,724
2019-07-24	$16.05	$16.69	$16.02	$16.61	$16.61	292,758
2019-07-23	$16.08	$16.20	$15.98	$16.14	$16.14	194,357
2019-07-22	$15.99	$16.02	$15.77	$15.99	$15.99	378,494
2019-07-19	$16.11	$16.37	$15.96	$15.98	$15.98	464,349
2019-07-18	$16.11	$16.19	$16.01	$16.07	$16.07	157,412
2019-07-17	$16.34	$16.35	$16.06	$16.22	$16.22	248,644
2019-07-16	$16.26	$16.53	$16.25	$16.43	$16.43	220,300
2019-07-15	$16.59	$16.66	$16.21	$16.26	$16.26	344,998
2019-07-12	$15.97	$16.69	$15.96	$16.56	$16.56	385,030
2019-07-11	$16.11	$16.25	$15.87	$15.90	$15.90	378,003
2019-07-10	$16.40	$16.45	$15.60	$16.05	$16.05	520,418
2019-07-09	$16.90	$17.01	$16.17	$16.30	$16.30	490,886
2019-07-08	$17.10	$17.14	$16.89	$16.96	$16.96	759,446
2019-07-05	$17.04	$17.20	$17.02	$17.11	$17.11	315,559
2019-07-03	$17.16	$17.35	$17.05	$17.19	$17.19	233,696
2019-07-02	$16.43	$17.11	$16.36	$17.09	$17.09	528,019
2019-07-01	$16.90	$17.00	$16.43	$16.43	$16.43	768,431
2019-06-28	$16.57	$16.95	$16.57	$16.72	$16.72	1,698,383
2019-06-27	$16.21	$16.52	$16.14	$16.51	$16.51	332,435
2019-06-26	$15.89	$16.19	$15.82	$16.08	$16.08	284,752
2019-06-25	$15.88	$15.99	$15.71	$15.89	$15.89	363,755
2019-06-24	$15.87	$16.03	$15.75	$15.86	$15.86	268,788
2019-06-21	$16.20	$16.20	$15.73	$15.78	$15.78	643,041
2019-06-20	$16.29	$16.31	$15.98	$16.29	$16.29	284,262
2019-06-19	$16.11	$16.18	$15.97	$16.12	$16.12	333,100
2019-06-18	$15.85	$16.12	$15.82	$16.10	$16.10	377,298
2019-06-17	$16.06	$16.06	$15.57	$15.76	$15.76	307,602
2019-06-14	$16.01	$16.12	$15.92	$16.02	$16.02	248,754
2019-06-13	$15.98	$16.11	$15.91	$16.11	$16.11	418,704
2019-06-12	$15.86	$15.96	$15.73	$15.86	$15.86	251,240
2019-06-11	$16.24	$16.33	$15.80	$15.82	$15.82	547,779
2019-06-10	$15.96	$16.38	$15.96	$16.20	$16.20	358,571
2019-06-07	$15.87	$15.98	$15.76	$15.90	$15.90	497,431
2019-06-06	$16.02	$16.05	$15.58	$15.81	$15.81	355,070
2019-06-05	$16.26	$16.34	$15.98	$16.02	$16.02	545,976
2019-06-04	$15.64	$16.18	$15.60	$16.17	$16.17	305,777
2019-06-03	$15.04	$15.59	$14.98	$15.56	$15.56	618,535
2019-05-31	$14.95	$15.11	$14.79	$14.96	$14.96	377,230
2019-05-30	$15.19	$15.43	$15.05	$15.13	$15.13	364,263
2019-05-29	$15.11	$15.20	$14.89	$15.11	$15.11	709,376
2019-05-28	$15.58	$15.59	$15.23	$15.24	$15.24	381,971
2019-05-24	$15.55	$15.67	$15.47	$15.56	$15.56	308,063
2019-05-23	$15.71	$15.85	$15.40	$15.46	$15.46	403,552
2019-05-22	$15.28	$15.52	$15.24	$15.46	$15.46	382,872
2019-05-21	$15.20	$15.37	$15.10	$15.35	$15.35	370,002
2019-05-20	$15.02	$15.21	$14.94	$15.17	$15.17	324,151
2019-05-17	$15.34	$15.48	$15.09	$15.11	$15.11	370,284
2019-05-16	$15.57	$15.67	$15.40	$15.45	$15.45	260,889
2019-05-15	$15.27	$15.60	$15.27	$15.53	$15.53	481,563
2019-05-14	$15.22	$15.39	$15.05	$15.38	$15.38	463,710
2019-05-13	$15.29	$15.35	$15.14	$15.20	$15.20	334,967
2019-05-10	$15.38	$15.61	$15.26	$15.59	$15.59	321,407
2019-05-09	$15.28	$15.54	$15.26	$15.49	$15.49	288,791
2019-05-08	$15.53	$15.74	$15.42	$15.42	$15.42	519,982
2019-05-07	$15.70	$15.87	$15.43	$15.53	$15.53	888,292
2019-05-06	$15.68	$15.88	$15.32	$15.86	$15.86	769,722
2019-05-03	$15.20	$15.68	$15.20	$15.61	$15.61	707,694
2019-05-02	$14.58	$15.45	$14.58	$15.04	$15.04	1,023,979
2019-05-01	$14.69	$14.90	$14.55	$14.64	$14.64	735,476
2019-04-30	$14.58	$14.66	$14.50	$14.66	$14.66	609,358
2019-04-29	$14.44	$14.69	$14.40	$14.58	$14.58	710,387
2019-04-26	$14.38	$14.51	$14.35	$14.45	$14.45	283,888
2019-04-25	$14.55	$14.57	$14.26	$14.37	$14.37	393,215
2019-04-24	$14.52	$14.71	$14.50	$14.61	$14.61	334,358
2019-04-23	$14.32	$14.63	$14.30	$14.55	$14.55	320,980
2019-04-22	$14.35	$14.43	$14.19	$14.30	$14.30	418,855
2019-04-18	$14.71	$14.79	$14.42	$14.45	$14.45	206,851
2019-04-17	$14.71	$14.76	$14.56	$14.73	$14.73	253,819
2019-04-16	$14.51	$14.67	$14.31	$14.62	$14.62	280,994
2019-04-15	$14.50	$14.73	$14.36	$14.47	$14.47	430,452
2019-04-12	$14.48	$14.52	$14.24	$14.42	$14.42	814,956
2019-04-11	$14.20	$14.43	$14.10	$14.40	$14.40	586,333
2019-04-10	$14.21	$14.29	$14.07	$14.16	$14.16	478,317
2019-04-09	$14.36	$14.44	$14.20	$14.21	$14.21	555,919
2019-04-08	$14.15	$14.58	$14.11	$14.45	$14.45	597,406
2019-04-05	$14.20	$14.42	$14.13	$14.26	$14.26	790,763
2019-04-04	$13.88	$14.25	$13.80	$14.18	$14.18	612,360
2019-04-03	$13.84	$13.96	$13.71	$13.84	$13.84	625,545
2019-04-02	$13.77	$13.93	$13.69	$13.74	$13.74	557,945
2019-04-01	$13.93	$14.05	$13.68	$13.78	$13.78	499,155
2019-03-29	$14.11	$14.20	$13.61	$13.85	$13.85	534,363
2019-03-28	$13.92	$14.07	$13.74	$14.03	$14.03	337,315
2019-03-27	$13.85	$14.15	$13.83	$13.90	$13.90	399,069
2019-03-26	$13.67	$13.92	$13.48	$13.91	$13.91	590,236
2019-03-25	$13.38	$13.81	$13.35	$13.62	$13.62	642,702
2019-03-22	$13.86	$13.93	$13.41	$13.41	$13.41	639,067
2019-03-21	$13.79	$14.28	$13.79	$13.94	$13.94	930,160
2019-03-20	$14.12	$14.23	$13.66	$13.86	$13.86	615,748
2019-03-19	$14.36	$14.46	$14.12	$14.13	$14.13	855,292
2019-03-18	$14.22	$14.64	$14.16	$14.32	$14.32	523,354
2019-03-15	$14.51	$14.54	$14.23	$14.27	$14.27	864,333
2019-03-14	$14.51	$14.73	$14.47	$14.48	$14.48	436,798
2019-03-13	$14.60	$14.78	$14.52	$14.56	$14.56	628,189
2019-03-12	$14.59	$14.76	$14.36	$14.57	$14.57	565,883
2019-03-11	$14.64	$14.71	$14.44	$14.59	$14.59	631,524
2019-03-08	$14.04	$14.26	$13.94	$14.16	$14.16	564,373
2019-03-07	$14.10	$14.30	$14.02	$14.05	$14.05	546,448
2019-03-06	$14.56	$15.22	$14.04	$14.18	$14.18	1,130,945
2019-03-05	$14.33	$14.43	$14.03	$14.04	$14.04	742,450
2019-03-04	$14.52	$14.91	$14.20	$14.29	$14.29	1,284,791
2019-03-01	$15.04	$15.39	$14.64	$14.76	$14.76	795,058
2019-02-28	$15.21	$15.22	$14.72	$15.08	$15.08	1,288,779
2019-02-27	$15.20	$15.74	$13.94	$15.20	$15.20	2,334,971
2019-02-26	$17.92	$18.06	$17.63	$17.74	$17.74	500,637
2019-02-25	$17.78	$18.13	$17.78	$17.98	$17.98	445,817
2019-02-22	$17.65	$17.78	$17.54	$17.75	$17.75	214,068
2019-02-21	$17.64	$17.74	$17.52	$17.58	$17.58	265,421
2019-02-20	$17.90	$17.99	$17.56	$17.64	$17.64	291,511
2019-02-19	$17.44	$18.02	$17.39	$17.88	$17.88	370,206
2019-02-15	$17.69	$17.78	$17.49	$17.55	$17.55	272,043
2019-02-14	$17.67	$17.87	$17.55	$17.59	$17.59	328,429
2019-02-13	$17.63	$17.82	$17.49	$17.76	$17.76	393,667
2019-02-12	$17.18	$17.58	$17.18	$17.56	$17.56	294,321
2019-02-11	$16.97	$17.17	$16.84	$17.16	$17.16	257,664
2019-02-08	$16.89	$17.03	$16.75	$16.94	$16.94	244,579
2019-02-07	$17.01	$17.18	$16.85	$16.96	$16.96	269,963
2019-02-06	$17.04	$17.20	$16.95	$17.04	$17.04	341,816
2019-02-05	$16.91	$17.22	$16.86	$17.08	$17.08	368,727
2019-02-04	$16.67	$17.05	$16.58	$16.93	$16.93	391,424
2019-02-01	$16.57	$16.81	$16.44	$16.69	$16.69	402,778
2019-01-31	$16.22	$16.98	$16.09	$16.64	$16.64	871,072
2019-01-30	$16.09	$16.39	$15.89	$16.22	$16.22	770,296
2019-01-29	$15.75	$16.03	$15.50	$15.89	$15.89	503,177
2019-01-28	$15.76	$16.20	$15.61	$15.71	$15.71	876,100
2019-01-25	$16.39	$16.73	$15.93	$15.94	$15.94	615,743
2019-01-24	$15.89	$16.30	$15.86	$16.22	$16.22	246,398
2019-01-23	$16.31	$16.40	$15.89	$15.89	$15.89	367,809
2019-01-22	$16.43	$16.53	$16.09	$16.30	$16.30	377,357
2019-01-18	$16.60	$16.93	$16.48	$16.54	$16.54	405,134
2019-01-17	$16.10	$16.62	$16.01	$16.48	$16.48	409,716
2019-01-16	$16.48	$16.85	$16.20	$16.22	$16.22	343,293
2019-01-15	$16.76	$16.85	$16.51	$16.61	$16.61	246,893
2019-01-14	$16.76	$16.97	$16.68	$16.76	$16.76	380,075
2019-01-11	$16.61	$16.94	$16.49	$16.91	$16.91	382,865
2019-01-10	$16.85	$17.22	$16.66	$16.78	$16.78	497,682
2019-01-09	$16.52	$16.95	$16.30	$16.86	$16.86	837,874
2019-01-08	$16.50	$16.64	$16.32	$16.47	$16.47	454,948
2019-01-07	$16.10	$16.62	$15.91	$16.35	$16.35	442,786
2019-01-04	$15.75	$16.32	$15.71	$16.10	$16.10	350,231
2019-01-03	$15.77	$15.86	$15.44	$15.51	$15.51	346,095
2019-01-02	$15.60	$16.04	$15.41	$15.93	$15.93	460,386
2018-12-31	$15.79	$15.90	$15.29	$15.85	$15.85	469,319
2018-12-28	$15.65	$16.02	$15.52	$15.72	$15.72	462,475
2018-12-27	$15.38	$15.66	$15.11	$15.64	$15.64	411,296
2018-12-26	$15.01	$15.65	$14.64	$15.64	$15.64	575,386
2018-12-24	$15.02	$15.35	$14.87	$14.92	$14.92	342,078
2018-12-21	$15.86	$15.86	$15.12	$15.22	$15.22	1,957,178
2018-12-20	$16.04	$16.20	$15.75	$15.82	$15.82	501,135
2018-12-19	$16.40	$16.74	$16.03	$16.13	$16.13	700,498
2018-12-18	$16.15	$16.81	$16.15	$16.45	$16.45	623,157
2018-12-17	$16.37	$16.70	$16.12	$16.18	$16.18	664,876
2018-12-14	$16.69	$17.03	$16.38	$16.41	$16.41	525,496
2018-12-13	$17.59	$17.74	$16.76	$16.78	$16.78	670,745
2018-12-12	$17.60	$17.95	$17.56	$17.56	$17.56	412,514
2018-12-11	$17.94	$18.00	$17.36	$17.40	$17.40	522,548
2018-12-10	$17.98	$18.10	$17.62	$17.74	$17.74	482,634
2018-12-07	$18.36	$18.56	$17.86	$17.90	$17.90	380,717
2018-12-06	$18.00	$18.67	$17.85	$18.34	$18.34	752,088
2018-12-04	$19.41	$19.49	$18.21	$18.28	$18.28	968,359
2018-12-03	$19.54	$19.65	$19.14	$19.57	$19.57	655,095
2018-11-30	$18.62	$19.57	$18.62	$19.27	$19.27	797,263
2018-11-29	$19.01	$19.14	$18.61	$18.77	$18.77	601,725
2018-11-28	$18.86	$19.27	$18.15	$19.13	$19.13	864,978
2018-11-27	$19.05	$19.19	$18.84	$18.84	$18.84	518,888
2018-11-26	$19.02	$19.23	$18.79	$19.22	$19.22	553,101
2018-11-23	$19.08	$19.39	$18.89	$18.89	$18.89	422,252
2018-11-21	$18.78	$19.29	$18.57	$19.13	$19.13	450,124
2018-11-20	$18.67	$19.18	$18.52	$18.71	$18.71	556,110
2018-11-19	$19.03	$19.32	$18.79	$18.90	$18.90	733,317
2018-11-16	$19.25	$19.38	$18.70	$19.04	$19.04	1,368,233
2018-11-15	$19.80	$20.05	$19.08	$19.41	$19.41	763,593
2018-11-14	$20.68	$20.80	$19.82	$19.98	$19.98	402,316
2018-11-13	$20.64	$20.94	$20.45	$20.45	$20.45	507,119
2018-11-12	$21.19	$21.29	$20.59	$20.62	$20.62	608,899
2018-11-09	$21.05	$21.49	$20.99	$21.18	$21.18	764,160
2018-11-08	$21.14	$21.40	$20.72	$21.15	$21.15	618,278
2018-11-07	$21.31	$21.32	$20.79	$21.20	$21.20	665,973
2018-11-06	$21.01	$21.29	$20.89	$21.08	$21.08	842,396
2018-11-05	$22.21	$22.35	$20.70	$21.09	$21.09	1,422,314
2018-11-02	$23.47	$23.55	$22.31	$22.43	$22.43	1,552,984
2018-11-01	$22.50	$24.16	$22.00	$23.33	$23.33	2,581,239
2018-10-31	$20.32	$20.49	$19.99	$20.26	$20.26	792,251
2018-10-30	$19.38	$20.12	$19.21	$20.10	$20.10	817,770
2018-10-29	$20.46	$20.46	$19.18	$19.43	$19.43	652,385
2018-10-26	$20.57	$20.70	$19.88	$20.15	$20.15	1,063,586
2018-10-25	$20.76	$21.09	$20.58	$20.83	$20.83	597,908
2018-10-24	$21.13	$21.47	$20.51	$20.51	$20.51	696,511
2018-10-23	$21.15	$21.55	$20.87	$21.24	$21.24	661,336
2018-10-22	$21.89	$22.22	$21.33	$21.44	$21.44	797,162
2018-10-19	$22.38	$22.46	$21.68	$21.78	$21.78	1,590,345
2018-10-18	$22.12	$22.30	$21.73	$21.94	$21.94	1,266,801
2018-10-17	$22.23	$22.28	$21.63	$22.27	$22.27	1,664,249
2018-10-16	$21.27	$22.26	$21.23	$22.25	$22.25	1,231,377
2018-10-15	$21.11	$21.51	$20.73	$21.37	$21.37	860,604
2018-10-12	$21.26	$21.51	$20.98	$21.17	$21.17	1,589,355
2018-10-11	$20.70	$21.37	$20.50	$20.96	$20.96	1,590,641
2018-10-10	$20.13	$20.93	$20.13	$20.76	$20.76	1,718,556
2018-10-09	$20.89	$21.14	$19.96	$20.10	$20.10	892,761
2018-10-08	$20.74	$20.95	$20.46	$20.92	$20.92	755,445
2018-10-05	$20.37	$20.94	$20.37	$20.73	$20.73	1,303,653
2018-10-04	$20.89	$21.09	$20.22	$20.37	$20.37	980,364
2018-10-03	$20.18	$20.58	$20.09	$20.18	$20.18	1,240,820
2018-10-02	$20.31	$20.47	$20.05	$20.19	$20.19	1,286,726
2018-10-01	$21.74	$21.79	$20.13	$20.30	$20.30	1,733,336
2018-09-28	$21.45	$21.78	$21.40	$21.60	$21.60	2,042,617
2018-09-27	$22.10	$22.20	$21.45	$21.45	$21.45	701,285
2018-09-26	$22.05	$22.15	$21.70	$22.00	$22.00	837,925
2018-09-25	$22.10	$22.30	$21.95	$22.05	$22.05	885,301
2018-09-24	$21.65	$22.20	$21.50	$22.05	$22.05	837,818
2018-09-21	$21.95	$22.10	$21.55	$21.65	$21.65	2,398,154
2018-09-20	$21.65	$21.95	$21.15	$21.90	$21.90	1,066,278
2018-09-19	$21.20	$21.90	$21.20	$21.60	$21.60	979,772
2018-09-18	$21.70	$21.70	$21.10	$21.25	$21.25	1,254,066
2018-09-17	$21.90	$22.20	$21.45	$21.65	$21.65	1,431,788
2018-09-14	$22.60	$22.90	$21.95	$22.00	$22.00	4,976,214
2018-09-13	$24.15	$24.50	$23.21	$24.00	$24.00	1,370,090
2018-09-12	$24.45	$25.00	$23.45	$24.55	$24.55	1,141,900
2018-09-11	$26.35	$26.35	$25.65	$26.05	$26.05	393,212
2018-09-10	$25.60	$26.40	$25.50	$26.20	$26.20	627,686
2018-09-07	$25.10	$25.65	$25.05	$25.35	$25.35	671,831
2018-09-06	$24.85	$25.25	$24.80	$25.20	$25.20	401,298
2018-09-05	$25.00	$25.00	$24.40	$24.75	$24.75	491,265
2018-09-04	$24.35	$25.15	$24.10	$25.00	$25.00	514,882
2018-08-31	$24.20	$24.35	$24.06	$24.30	$24.30	524,686
2018-08-30	$24.60	$24.65	$23.90	$24.25	$24.25	393,909
2018-08-29	$24.90	$24.90	$24.50	$24.65	$24.65	243,598
2018-08-28	$24.75	$24.95	$24.50	$24.75	$24.75	195,707
2018-08-27	$24.80	$25.15	$24.65	$24.75	$24.75	219,377
2018-08-24	$24.90	$24.95	$24.50	$24.75	$24.75	703,735
2018-08-23	$25.15	$25.20	$24.50	$24.75	$24.75	379,730
2018-08-22	$25.60	$25.95	$25.20	$25.35	$25.35	323,378
2018-08-21	$25.00	$25.75	$24.97	$25.60	$25.60	315,104
2018-08-20	$25.00	$25.15	$24.75	$24.95	$24.95	882,021
2018-08-17	$25.15	$25.35	$24.90	$24.95	$24.95	355,866
2018-08-16	$24.55	$25.20	$24.55	$25.15	$25.15	329,469
2018-08-15	$24.50	$24.75	$24.45	$24.50	$24.50	294,609
2018-08-14	$24.15	$24.60	$23.90	$24.50	$24.50	304,979
2018-08-13	$24.55	$24.55	$23.95	$24.05	$24.05	510,052
2018-08-10	$24.60	$24.95	$24.40	$24.65	$24.65	658,810
2018-08-09	$24.60	$25.30	$24.60	$24.75	$24.75	290,920
2018-08-08	$25.55	$25.60	$24.55	$24.65	$24.65	594,334
2018-08-07	$24.75	$25.70	$24.75	$25.55	$25.55	720,467
2018-08-06	$24.20	$24.80	$24.10	$24.75	$24.75	579,917
2018-08-03	$24.40	$24.45	$23.80	$24.15	$24.15	429,516
2018-08-02	$24.10	$24.50	$23.70	$24.40	$24.40	810,335
2018-08-01	$24.15	$24.15	$23.20	$23.55	$23.55	598,318
2018-07-31	$24.35	$24.50	$23.60	$24.00	$24.00	841,484
2018-07-30	$24.90	$24.95	$23.00	$24.10	$24.10	865,819
2018-07-27	$23.75	$24.05	$23.30	$23.75	$23.75	885,761
2018-07-26	$23.30	$23.95	$22.85	$23.80	$23.80	787,667
2018-07-25	$23.35	$23.52	$22.55	$23.10	$23.10	713,972
2018-07-24	$23.25	$25.15	$23.00	$23.20	$23.20	1,597,403
2018-07-23	$21.60	$21.65	$21.25	$21.30	$21.30	241,370
2018-07-20	$21.60	$21.90	$21.50	$21.55	$21.55	410,208
2018-07-19	$21.45	$21.70	$21.35	$21.55	$21.55	258,809
2018-07-18	$21.55	$21.55	$21.20	$21.50	$21.50	285,271
2018-07-17	$21.20	$21.60	$21.20	$21.60	$21.60	363,240
2018-07-16	$21.35	$21.37	$21.10	$21.25	$21.25	198,804
2018-07-13	$21.20	$21.40	$21.15	$21.35	$21.35	233,863
2018-07-12	$21.45	$21.55	$21.00	$21.05	$21.05	415,654
2018-07-11	$21.15	$21.45	$21.05	$21.40	$21.40	318,363
2018-07-10	$21.10	$21.30	$20.95	$21.25	$21.25	315,449
2018-07-09	$21.45	$21.75	$21.00	$21.05	$21.05	342,901
2018-07-06	$22.00	$22.35	$21.25	$21.35	$21.35	552,154
2018-07-05	$21.65	$22.00	$21.40	$22.00	$22.00	359,402
2018-07-03	$21.35	$21.70	$21.25	$21.55	$21.55	340,845
2018-07-02	$20.85	$21.25	$20.60	$21.20	$21.20	535,377
2018-06-29	$20.75	$21.05	$20.55	$20.85	$20.85	373,001
2018-06-28	$20.85	$20.85	$20.55	$20.60	$20.60	262,423
2018-06-27	$20.95	$20.95	$20.75	$20.85	$20.85	399,319
2018-06-26	$20.55	$20.95	$20.55	$20.85	$20.85	205,492
2018-06-25	$20.80	$20.95	$20.40	$20.50	$20.50	293,972
2018-06-22	$21.40	$21.45	$20.60	$20.80	$20.80	665,066
2018-06-21	$21.80	$21.85	$21.30	$21.35	$21.35	317,247
2018-06-20	$21.80	$21.90	$21.50	$21.90	$21.90	288,840
2018-06-19	$21.50	$21.75	$21.25	$21.60	$21.60	365,068
2018-06-18	$21.20	$21.80	$21.10	$21.60	$21.60	943,013
2018-06-15	$20.55	$20.85	$20.53	$20.85	$20.85	645,702
2018-06-14	$20.10	$20.80	$19.70	$20.55	$20.55	436,405
2018-06-13	$21.35	$21.45	$20.95	$21.05	$21.05	266,526
2018-06-12	$21.30	$21.50	$21.00	$21.50	$21.50	277,005
2018-06-11	$21.05	$21.35	$21.05	$21.15	$21.15	226,877
2018-06-08	$21.00	$21.20	$20.85	$21.05	$21.05	476,759
2018-06-07	$20.90	$21.25	$20.76	$21.00	$21.00	420,191
2018-06-06	$20.85	$21.00	$20.65	$20.95	$20.95	401,246
2018-06-05	$20.90	$21.05	$20.70	$20.80	$20.80	317,200
2018-06-04	$20.60	$20.95	$20.50	$20.85	$20.85	393,219
2018-06-01	$20.75	$21.15	$20.40	$20.40	$20.40	822,574
2018-05-31	$20.75	$20.95	$20.55	$20.70	$20.70	420,954
2018-05-30	$20.75	$21.97	$20.53	$20.70	$20.70	891,230
2018-05-29	$20.53	$20.95	$20.35	$20.70	$20.70	718,582
2018-05-25	$20.40	$20.60	$20.20	$20.55	$20.55	811,728
2018-05-24	$20.50	$20.65	$20.20	$20.35	$20.35	786,066
2018-05-23	$20.10	$20.50	$20.00	$20.40	$20.40	435,641
2018-05-22	$20.20	$20.35	$19.95	$20.25	$20.25	378,741
2018-05-21	$20.75	$20.80	$20.10	$20.20	$20.20	611,167
2018-05-18	$19.50	$20.50	$19.45	$20.40	$20.40	1,055,474
2018-05-17	$18.60	$19.57	$18.60	$19.45	$19.45	774,451
2018-05-16	$18.55	$18.80	$18.45	$18.65	$18.65	446,807
2018-05-15	$18.55	$18.65	$18.40	$18.50	$18.50	344,676
2018-05-14	$18.70	$18.85	$18.50	$18.55	$18.55	329,465
2018-05-11	$18.85	$19.10	$18.65	$18.65	$18.65	607,059
2018-05-10	$18.65	$19.05	$18.55	$18.90	$18.90	587,697
2018-05-09	$18.45	$18.73	$18.30	$18.60	$18.60	484,946
2018-05-08	$18.20	$18.55	$18.20	$18.45	$18.45	507,973
2018-05-07	$18.70	$18.90	$18.05	$18.20	$18.20	649,744
2018-05-04	$17.95	$18.85	$17.80	$18.60	$18.60	1,079,518
2018-05-03	$18.35	$18.45	$17.85	$17.90	$17.90	479,582
2018-05-02	$18.10	$19.20	$17.90	$18.40	$18.40	914,105
2018-05-01	$17.80	$18.00	$17.10	$17.80	$17.80	825,120
2018-04-30	$17.80	$17.90	$17.35	$17.45	$17.45	469,885
2018-04-27	$17.80	$17.90	$17.65	$17.75	$17.75	225,670
2018-04-26	$17.70	$17.98	$17.55	$17.85	$17.85	227,310
2018-04-25	$17.60	$17.80	$17.45	$17.65	$17.65	218,252
2018-04-24	$18.15	$18.30	$17.35	$17.55	$17.55	334,394
2018-04-23	$17.70	$18.20	$17.65	$18.15	$18.15	286,868
2018-04-20	$18.30	$18.30	$17.25	$17.65	$17.65	887,639
2018-04-19	$18.75	$18.80	$18.25	$18.35	$18.35	333,438
2018-04-18	$18.75	$18.95	$18.70	$18.75	$18.75	302,380
2018-04-17	$18.70	$18.90	$18.30	$18.65	$18.65	870,230
2018-04-16	$18.50	$18.70	$18.38	$18.60	$18.60	491,104
2018-04-13	$18.35	$18.45	$18.20	$18.35	$18.35	178,995
2018-04-12	$18.50	$18.70	$18.30	$18.35	$18.35	468,831
2018-04-11	$18.55	$18.70	$18.40	$18.50	$18.50	201,967
2018-04-10	$18.55	$18.80	$18.50	$18.65	$18.65	333,417
2018-04-09	$18.90	$18.90	$18.30	$18.30	$18.30	320,437
2018-04-06	$18.85	$19.10	$18.65	$18.75	$18.75	294,515
2018-04-05	$18.90	$19.15	$18.75	$19.00	$19.00	460,040
2018-04-04	$18.30	$18.85	$18.30	$18.75	$18.75	312,282
2018-04-03	$18.20	$18.55	$18.10	$18.50	$18.50	320,248
2018-04-02	$18.65	$18.70	$18.05	$18.15	$18.15	354,529
2018-03-29	$18.35	$18.85	$18.20	$18.65	$18.65	338,802
2018-03-28	$18.30	$18.45	$18.10	$18.30	$18.30	317,161
2018-03-27	$18.90	$18.90	$18.20	$18.30	$18.30	317,826
2018-03-26	$18.45	$18.88	$18.45	$18.80	$18.80	265,249
2018-03-23	$18.60	$18.75	$18.20	$18.25	$18.25	412,308
2018-03-22	$18.60	$19.00	$18.33	$18.45	$18.45	712,072
2018-03-21	$18.70	$19.05	$18.65	$18.85	$18.85	685,940
2018-03-20	$18.75	$19.00	$18.70	$18.80	$18.80	544,600
2018-03-19	$18.90	$18.95	$18.55	$18.75	$18.75	661,865
2018-03-16	$18.75	$19.05	$18.68	$18.85	$18.85	984,013
2018-03-15	$19.00	$19.20	$18.60	$18.65	$18.65	735,232
2018-03-14	$18.95	$19.25	$18.80	$19.00	$19.00	1,234,051
2018-03-13	$19.35	$19.35	$18.90	$18.90	$18.90	1,345,043
2018-03-12	$19.50	$19.60	$19.25	$19.30	$19.30	681,337
2018-03-09	$19.35	$19.50	$19.20	$19.40	$19.40	300,575
2018-03-08	$19.35	$19.35	$19.00	$19.30	$19.30	310,073
2018-03-07	$19.00	$19.50	$19.00	$19.30	$19.30	630,284
2018-03-06	$19.55	$19.55	$18.75	$19.15	$19.15	568,404
2018-03-05	$19.20	$19.50	$18.65	$19.45	$19.45	622,443
2018-03-02	$18.30	$19.55	$18.00	$19.30	$19.30	1,432,508
2018-03-01	$17.45	$18.60	$17.35	$18.40	$18.40	1,182,499
2018-02-28	$17.70	$17.90	$17.35	$17.50	$17.50	492,356
2018-02-27	$18.00	$18.40	$17.60	$17.70	$17.70	1,368,258
2018-02-26	$18.15	$18.25	$17.80	$17.90	$17.90	659,950
2018-02-23	$18.00	$18.65	$17.90	$18.10	$18.10	836,976
2018-02-22	$17.55	$18.00	$17.40	$17.70	$17.70	443,282
2018-02-21	$17.90	$17.90	$17.20	$17.35	$17.35	414,111
2018-02-20	$17.20	$17.78	$16.95	$17.60	$17.60	829,388
2018-02-16	$15.35	$15.85	$15.35	$15.60	$15.60	238,608
2018-02-15	$15.70	$15.70	$15.20	$15.40	$15.40	185,727
2018-02-14	$15.00	$15.63	$14.90	$15.60	$15.60	301,120
2018-02-13	$15.00	$15.25	$14.95	$15.15	$15.15	166,144
2018-02-12	$15.25	$15.25	$14.85	$15.10	$15.10	231,733
2018-02-09	$15.10	$15.30	$14.75	$15.20	$15.20	379,807
2018-02-08	$15.25	$15.30	$14.85	$14.95	$14.95	277,217
2018-02-07	$15.15	$15.30	$14.98	$15.15	$15.15	320,504
2018-02-06	$14.65	$15.35	$14.50	$15.25	$15.25	427,031
2018-02-05	$15.45	$15.65	$14.90	$15.00	$15.00	335,489
2018-02-02	$16.10	$16.13	$15.65	$15.65	$15.65	259,606
2018-02-01	$15.85	$16.30	$15.80	$16.25	$16.25	284,317
2018-01-31	$16.30	$16.70	$15.95	$15.95	$15.95	234,689
2018-01-30	$15.95	$16.60	$15.75	$16.35	$16.35	334,232
2018-01-29	$16.60	$16.75	$16.00	$16.05	$16.05	325,673
2018-01-26	$16.80	$16.90	$16.60	$16.70	$16.70	441,162
2018-01-25	$16.80	$16.80	$16.40	$16.80	$16.80	360,056
2018-01-24	$16.75	$16.85	$16.55	$16.65	$16.65	223,492
2018-01-23	$16.85	$16.85	$16.55	$16.65	$16.65	172,990
2018-01-22	$17.15	$17.20	$16.90	$16.90	$16.90	196,329
2018-01-19	$16.75	$17.20	$16.75	$17.15	$17.15	276,902
2018-01-18	$16.80	$17.05	$16.75	$16.85	$16.85	198,587
2018-01-17	$16.90	$17.00	$16.70	$16.80	$16.80	331,063
2018-01-16	$17.50	$17.60	$16.65	$16.80	$16.80	320,171
2018-01-12	$17.00	$17.50	$16.85	$17.45	$17.45	348,493
2018-01-11	$16.80	$17.10	$16.75	$17.05	$17.05	218,779
2018-01-10	$17.15	$17.18	$16.75	$16.80	$16.80	236,322
2018-01-09	$17.50	$17.60	$17.15	$17.15	$17.15	320,922
2018-01-08	$17.00	$17.45	$16.80	$17.45	$17.45	458,871
2018-01-05	$16.75	$16.95	$16.65	$16.90	$16.90	139,053
2018-01-04	$16.80	$16.95	$16.65	$16.75	$16.75	145,294
2018-01-03	$16.55	$16.80	$16.35	$16.75	$16.75	302,587
2018-01-02	$16.90	$16.90	$16.50	$16.55	$16.55	360,750
2017-12-29	$17.00	$17.05	$16.75	$16.85	$16.85	160,463
2017-12-28	$16.75	$16.95	$16.65	$16.90	$16.90	194,382
2017-12-27	$16.85	$16.90	$16.65	$16.75	$16.75	145,995
2017-12-26	$16.40	$16.95	$16.40	$16.85	$16.85	183,638
2017-12-22	$16.30	$16.48	$16.20	$16.35	$16.35	362,595
2017-12-21	$16.35	$16.55	$16.20	$16.45	$16.45	297,602
2017-12-20	$16.35	$16.55	$16.15	$16.40	$16.40	149,027
2017-12-19	$16.40	$16.55	$16.15	$16.20	$16.20	177,610
2017-12-18	$16.35	$16.55	$16.30	$16.45	$16.45	168,483
2017-12-15	$16.08	$16.40	$15.90	$16.25	$16.25	533,666
2017-12-14	$16.00	$16.10	$15.70	$15.75	$15.75	190,894
2017-12-13	$15.85	$16.20	$15.85	$15.95	$15.95	188,115
2017-12-12	$16.15	$16.25	$15.90	$15.90	$15.90	182,825
2017-12-11	$16.20	$16.35	$16.03	$16.15	$16.15	216,664
2017-12-08	$16.25	$16.35	$16.00	$16.30	$16.30	276,137
2017-12-07	$16.10	$16.25	$15.93	$16.20	$16.20	301,967
2017-12-06	$16.05	$16.20	$15.95	$16.10	$16.10	354,852
2017-12-05	$16.30	$16.35	$15.90	$16.10	$16.10	274,555
2017-12-04	$16.40	$16.50	$16.08	$16.25	$16.25	261,646
2017-12-01	$16.30	$16.45	$15.80	$16.20	$16.20	429,923
2017-11-30	$16.40	$16.45	$16.20	$16.35	$16.35	260,375
2017-11-29	$16.35	$16.45	$16.15	$16.30	$16.30	352,853
2017-11-28	$15.85	$16.30	$15.85	$16.15	$16.15	423,464
2017-11-27	$16.05	$16.15	$15.80	$15.80	$15.80	241,940
2017-11-24	$15.90	$16.20	$15.90	$16.15	$16.15	144,805
2017-11-22	$16.05	$16.15	$15.80	$15.90	$15.90	215,873
2017-11-21	$16.15	$16.25	$15.90	$16.10	$16.10	313,546
2017-11-20	$15.70	$16.00	$15.65	$15.95	$15.95	290,570
2017-11-17	$15.25	$15.80	$15.15	$15.70	$15.70	203,273
2017-11-16	$15.25	$15.60	$15.20	$15.35	$15.35	240,728
2017-11-15	$15.25	$15.34	$14.95	$15.15	$15.15	212,771
2017-11-14	$15.00	$15.38	$14.75	$15.35	$15.35	483,636
2017-11-13	$14.90	$15.15	$14.78	$14.95	$14.95	239,229
2017-11-10	$14.95	$15.15	$14.88	$14.90	$14.90	288,141
2017-11-09	$14.75	$15.05	$14.70	$14.95	$14.95	315,073
2017-11-08	$14.65	$15.00	$14.63	$14.90	$14.90	261,384
2017-11-07	$14.90	$15.05	$14.70	$14.80	$14.80	461,880
2017-11-06	$14.90	$15.20	$14.90	$15.00	$15.00	457,855
2017-11-03	$14.15	$14.90	$14.08	$14.85	$14.85	536,194
2017-11-02	$13.25	$14.10	$13.05	$14.05	$14.05	884,239
2017-11-01	$14.25	$14.25	$13.90	$14.20	$14.20	403,249
2017-10-31	$13.75	$14.20	$13.70	$14.10	$14.10	393,472
2017-10-30	$14.20	$14.30	$13.80	$13.80	$13.80	234,174
2017-10-27	$14.20	$14.25	$14.08	$14.25	$14.25	228,403
2017-10-26	$14.05	$14.20	$14.00	$14.15	$14.15	501,584
2017-10-25	$14.20	$14.25	$13.90	$14.05	$14.05	296,357
2017-10-24	$14.15	$14.35	$14.15	$14.20	$14.20	381,873
2017-10-23	$14.25	$14.35	$14.05	$14.10	$14.10	313,409
2017-10-20	$14.15	$14.35	$14.05	$14.20	$14.20	454,401
2017-10-19	$14.45	$14.45	$14.05	$14.10	$14.10	410,197
2017-10-18	$14.50	$14.60	$14.45	$14.45	$14.45	138,402
2017-10-17	$14.60	$14.70	$14.38	$14.45	$14.45	205,241
2017-10-16	$14.60	$14.80	$14.55	$14.60	$14.60	349,804
2017-10-13	$14.65	$14.65	$14.35	$14.50	$14.50	495,062
2017-10-12	$14.70	$14.83	$14.50	$14.50	$14.50	394,025
2017-10-11	$14.80	$14.90	$14.65	$14.75	$14.75	351,309
2017-10-10	$14.95	$14.95	$14.65	$14.80	$14.80	407,358
2017-10-09	$14.95	$15.10	$14.85	$14.90	$14.90	225,811
2017-10-06	$14.85	$14.95	$14.75	$14.85	$14.85	591,629
2017-10-05	$15.05	$15.10	$14.78	$14.85	$14.85	352,196
2017-10-04	$14.90	$15.00	$14.75	$15.00	$15.00	478,867
2017-10-03	$15.00	$15.05	$14.83	$14.90	$14.90	596,685
2017-10-02	$14.95	$15.00	$14.70	$14.95	$14.95	458,698
2017-09-29	$14.85	$14.98	$14.80	$14.95	$14.95	270,215
2017-09-28	$14.35	$14.90	$14.35	$14.85	$14.85	466,218
2017-09-27	$14.05	$14.45	$14.05	$14.40	$14.40	416,994
2017-09-26	$13.95	$14.10	$13.80	$14.05	$14.05	395,618
2017-09-25	$13.85	$14.20	$13.80	$13.95	$13.95	322,752
2017-09-22	$14.25	$14.25	$13.85	$13.95	$13.95	448,420
2017-09-21	$13.90	$14.10	$13.90	$14.00	$14.00	253,459
2017-09-20	$13.85	$14.10	$13.80	$13.95	$13.95	271,730
2017-09-19	$14.25	$14.35	$13.83	$13.90	$13.90	361,907
2017-09-18	$14.10	$14.25	$14.00	$14.15	$14.15	452,487
2017-09-15	$14.00	$14.05	$13.70	$14.05	$14.05	600,940
2017-09-14	$14.00	$14.00	$13.65	$13.85	$13.85	211,585
2017-09-13	$14.05	$14.25	$13.80	$13.95	$13.95	429,620
2017-09-12	$13.90	$14.08	$13.75	$14.00	$14.00	833,833
2017-09-11	$14.05	$14.05	$13.50	$13.85	$13.85	643,784
2017-09-08	$14.25	$14.88	$14.00	$14.50	$14.50	1,732,387
2017-09-07	$14.05	$14.60	$13.95	$14.15	$14.15	1,217,989
2017-09-06	$14.15	$14.30	$13.68	$14.00	$14.00	1,127,790
2017-09-05	$13.50	$14.35	$13.50	$14.00	$14.00	1,068,554
2017-09-01	$13.25	$13.40	$13.25	$13.35	$13.35	147,301
2017-08-31	$13.25	$13.40	$13.08	$13.20	$13.20	189,833
2017-08-30	$13.05	$13.35	$13.05	$13.25	$13.25	245,928
2017-08-29	$13.05	$13.15	$12.95	$13.10	$13.10	221,791
2017-08-28	$12.95	$13.20	$12.85	$13.10	$13.10	191,100
2017-08-25	$12.90	$13.00	$12.65	$12.90	$12.90	110,473
2017-08-24	$12.60	$12.90	$12.60	$12.90	$12.90	151,135
2017-08-23	$12.80	$12.90	$12.55	$12.55	$12.55	202,248
2017-08-22	$12.90	$13.00	$12.80	$12.90	$12.90	164,031
2017-08-21	$12.85	$12.90	$12.75	$12.85	$12.85	153,875
2017-08-18	$12.55	$12.93	$12.36	$12.90	$12.90	379,887
2017-08-17	$12.95	$12.95	$12.60	$12.60	$12.60	212,515
2017-08-16	$13.15	$13.30	$12.95	$13.00	$13.00	152,100
2017-08-15	$13.05	$13.25	$12.95	$13.15	$13.15	173,300
2017-08-14	$12.95	$13.10	$12.85	$13.00	$13.00	415,592
2017-08-11	$12.60	$13.05	$12.50	$12.85	$12.85	195,543
2017-08-10	$12.90	$13.05	$12.85	$12.90	$12.90	252,303
2017-08-09	$13.05	$13.15	$12.90	$13.05	$13.05	246,036
2017-08-08	$13.30	$13.45	$13.03	$13.10	$13.10	371,164
2017-08-07	$13.30	$13.48	$13.10	$13.30	$13.30	332,505
2017-08-04	$12.60	$13.40	$12.25	$13.35	$13.35	470,155
2017-08-03	$13.35	$13.85	$12.75	$13.60	$13.60	538,689
2017-08-02	$13.00	$13.05	$12.70	$13.05	$13.05	358,900
2017-08-01	$13.00	$13.00	$12.80	$13.00	$13.00	273,100
2017-07-31	$13.00	$13.05	$12.85	$13.00	$13.00	584,590
2017-07-28	$12.80	$13.00	$12.80	$12.95	$12.95	245,218
2017-07-27	$12.95	$13.00	$12.60	$12.85	$12.85	193,850
2017-07-26	$12.90	$13.00	$12.80	$12.90	$12.90	388,656
2017-07-25	$13.00	$13.03	$12.85	$12.90	$12.90	339,469
2017-07-24	$12.90	$13.05	$12.78	$12.90	$12.90	234,967
2017-07-21	$13.15	$13.25	$12.85	$13.00	$13.00	290,851
2017-07-20	$13.00	$13.20	$12.85	$13.10	$13.10	192,248
2017-07-19	$12.85	$13.05	$12.85	$13.00	$13.00	257,340
2017-07-18	$12.95	$13.10	$12.70	$12.90	$12.90	195,529
2017-07-17	$12.85	$13.05	$12.85	$13.05	$13.05	175,247
2017-07-14	$12.80	$12.95	$12.80	$12.90	$12.90	125,530
2017-07-13	$12.75	$12.90	$12.50	$12.85	$12.85	189,165
2017-07-12	$12.85	$13.00	$12.75	$12.80	$12.80	154,977
2017-07-11	$12.80	$13.05	$12.55	$12.80	$12.80	190,386
2017-07-10	$12.85	$13.00	$12.80	$12.85	$12.85	184,544
2017-07-07	$12.65	$13.00	$12.35	$13.00	$13.00	201,204
2017-07-06	$12.60	$12.70	$12.45	$12.65	$12.65	235,420
2017-07-05	$12.75	$12.80	$12.55	$12.70	$12.70	132,978
2017-07-03	$12.80	$12.85	$12.58	$12.80	$12.80	184,037
2017-06-30	$12.35	$13.05	$12.30	$12.80	$12.80	437,087
2017-06-29	$12.40	$12.40	$12.10	$12.35	$12.35	216,504
2017-06-28	$12.00	$12.35	$11.95	$12.35	$12.35	435,635
2017-06-27	$12.30	$12.30	$11.90	$11.95	$11.95	208,922
2017-06-26	$12.25	$12.35	$12.20	$12.25	$12.25	185,567
2017-06-23	$12.30	$12.45	$12.18	$12.30	$12.30	256,366
2017-06-22	$12.15	$12.40	$12.15	$12.30	$12.30	188,202
2017-06-21	$12.45	$12.55	$12.20	$12.20	$12.20	124,551
2017-06-20	$12.50	$12.55	$12.40	$12.45	$12.45	114,343
2017-06-19	$12.40	$12.60	$12.35	$12.45	$12.45	147,362
2017-06-16	$12.25	$12.40	$12.10	$12.35	$12.35	469,387
2017-06-15	$12.45	$12.70	$12.35	$12.40	$12.40	393,751
2017-06-14	$12.20	$12.70	$12.13	$12.65	$12.65	451,897
2017-06-13	$12.00	$12.25	$11.90	$12.20	$12.20	197,500
2017-06-12	$12.20	$12.30	$11.90	$11.95	$11.95	2,211
2017-06-09	$11.95	$12.30	$11.90	$12.20	$12.20	3,338
2017-06-08	$12.00	$12.03	$11.65	$11.90	$11.90	309,801
2017-06-07	$11.70	$12.00	$11.55	$11.95	$11.95	296,535
2017-06-06	$11.70	$11.85	$11.55	$11.80	$11.80	128,551
2017-06-05	$11.95	$11.95	$11.70	$11.75	$11.75	200,606
2017-06-02	$11.60	$12.00	$11.55	$12.00	$12.00	273,722
2017-06-01	$11.50	$11.65	$11.35	$11.65	$11.65	174,136
2017-05-31	$11.35	$11.45	$11.20	$11.45	$11.45	245,109
2017-05-30	$11.35	$11.40	$11.18	$11.30	$11.30	136,681
2017-05-26	$11.30	$11.48	$11.15	$11.45	$11.45	182,338
2017-05-25	$11.45	$11.45	$11.15	$11.30	$11.30	149,361
2017-05-24	$11.50	$11.60	$11.35	$11.40	$11.40	2,255
2017-05-23	$11.50	$11.60	$11.30	$11.45	$11.45	2,626
2017-05-22	$11.70	$11.80	$11.50	$11.50	$11.50	187,618
2017-05-19	$11.60	$11.80	$11.55	$11.70	$11.70	165,909
2017-05-18	$11.70	$11.70	$11.53	$11.60	$11.60	145,167
2017-05-17	$12.00	$12.00	$11.65	$11.70	$11.70	303,608
2017-05-16	$11.90	$12.00	$11.75	$12.00	$12.00	262,196
2017-05-15	$11.75	$11.90	$11.75	$11.90	$11.90	303,647
2017-05-12	$11.75	$11.90	$11.70	$11.75	$11.75	217,962
2017-05-11	$11.80	$11.90	$11.65	$11.85	$11.85	210,802
2017-05-10	$11.90	$11.93	$11.70	$11.80	$11.80	224,333
2017-05-09	$12.25	$12.30	$11.90	$11.95	$11.95	386,309
2017-05-08	$11.65	$12.35	$11.65	$12.25	$12.25	529,173
2017-05-05	$11.35	$11.80	$11.10	$11.70	$11.70	439,521
2017-05-04	$11.45	$11.45	$11.20	$11.30	$11.30	414,441
2017-05-03	$10.80	$11.03	$10.65	$10.90	$10.90	239,777
2017-05-02	$10.95	$11.05	$10.80	$10.80	$10.80	160,348
2017-05-01	$10.90	$11.08	$10.85	$10.95	$10.95	117,416
2017-04-28	$11.05	$11.05	$10.80	$10.90	$10.90	222,168
2017-04-27	$11.05	$11.20	$11.00	$11.05	$11.05	187,630
2017-04-26	$10.85	$11.20	$10.85	$11.00	$11.00	308,108
2017-04-25	$10.95	$11.00	$10.85	$10.90	$10.90	162,004
2017-04-24	$10.60	$11.00	$10.57	$10.85	$10.85	404,648
2017-04-21	$10.35	$10.50	$10.28	$10.50	$10.50	338,332
2017-04-20	$10.50	$10.55	$10.35	$10.40	$10.40	198,000
2017-04-19	$10.40	$10.65	$10.35	$10.40	$10.40	255,900
2017-04-18	$10.30	$10.40	$10.20	$10.30	$10.30	258,442
2017-04-17	$10.35	$10.35	$10.10	$10.35	$10.35	217,702
2017-04-13	$10.35	$10.40	$10.20	$10.30	$10.30	257,430
2017-04-12	$10.40	$10.40	$10.15	$10.40	$10.40	134,047
2017-04-11	$10.25	$10.50	$10.25	$10.45	$10.45	211,078
2017-04-10	$10.35	$10.50	$10.15	$10.30	$10.30	240,061
2017-04-07	$10.30	$10.43	$10.26	$10.30	$10.30	147,390
2017-04-06	$10.20	$10.35	$10.10	$10.35	$10.35	171,455
2017-04-05	$10.30	$10.40	$10.05	$10.20	$10.20	277,527
2017-04-04	$10.25	$10.45	$10.20	$10.25	$10.25	158,320
2017-04-03	$10.75	$10.80	$10.25	$10.25	$10.25	233,915
2017-03-31	$10.50	$10.85	$10.45	$10.75	$10.75	331,429
2017-03-30	$10.50	$10.65	$10.40	$10.45	$10.45	265,940
2017-03-29	$10.45	$10.50	$10.30	$10.45	$10.45	221,480
2017-03-28	$10.40	$10.50	$10.20	$10.50	$10.50	270,957
2017-03-27	$10.30	$10.48	$10.10	$10.40	$10.40	219,113
2017-03-24	$10.35	$10.55	$10.33	$10.45	$10.45	168,436
2017-03-23	$10.20	$10.50	$10.15	$10.35	$10.35	171,013
2017-03-22	$10.15	$10.28	$10.00	$10.20	$10.20	340,966
2017-03-21	$10.70	$10.70	$10.15	$10.20	$10.20	309,626
2017-03-20	$10.75	$10.80	$10.60	$10.60	$10.60	203,159
2017-03-17	$10.45	$10.88	$10.45	$10.80	$10.80	1,024,850
2017-03-16	$10.40	$10.65	$10.35	$10.50	$10.50	451,519
2017-03-15	$10.60	$10.60	$10.35	$10.35	$10.35	343,338
2017-03-14	$10.55	$10.80	$10.40	$10.50	$10.50	219,421
2017-03-13	$10.40	$10.60	$10.35	$10.60	$10.60	206,444
2017-03-10	$10.35	$10.60	$10.15	$10.40	$10.40	262,159
2017-03-09	$10.20	$10.40	$10.15	$10.30	$10.30	250,028
2017-03-08	$10.10	$10.35	$10.00	$10.25	$10.25	308,886
2017-03-07	$10.10	$10.25	$10.03	$10.10	$10.10	242,898
2017-03-06	$10.15	$10.25	$10.05	$10.15	$10.15	238,795
2017-03-03	$10.15	$10.30	$10.07	$10.30	$10.30	268,018
2017-03-02	$10.30	$10.45	$10.10	$10.20	$10.20	267,597
2017-03-01	$10.20	$10.50	$10.15	$10.30	$10.30	483,619
2017-02-28	$10.50	$10.50	$10.00	$10.05	$10.05	453,222
2017-02-27	$10.50	$10.65	$10.30	$10.45	$10.45	407,878
2017-02-24	$10.25	$10.55	$10.15	$10.45	$10.45	407,945
2017-02-23	$10.40	$10.55	$10.25	$10.30	$10.30	553,303
2017-02-22	$10.25	$10.55	$10.25	$10.45	$10.45	882,132
2017-02-21	$10.35	$11.05	$10.25	$10.75	$10.75	858,017
2017-02-17	$11.50	$11.75	$11.25	$11.40	$11.40	356,265
2017-02-16	$11.75	$11.75	$11.48	$11.60	$11.60	368,057
2017-02-15	$11.80	$11.90	$11.60	$11.70	$11.70	1,175,907
2017-02-14	$11.95	$11.95	$11.60	$11.85	$11.85	273,874
2017-02-13	$12.20	$12.28	$11.95	$12.00	$12.00	142,493
2017-02-10	$12.15	$12.30	$12.00	$12.15	$12.15	308,395
2017-02-09	$11.80	$12.15	$11.80	$12.10	$12.10	230,891
2017-02-08	$11.65	$11.90	$11.60	$11.85	$11.85	193,108
2017-02-07	$11.75	$11.75	$11.45	$11.65	$11.65	196,083
2017-02-06	$11.65	$11.83	$11.60	$11.70	$11.70	112,196
2017-02-03	$11.80	$11.85	$11.65	$11.75	$11.75	119,867
2017-02-02	$11.75	$11.80	$11.60	$11.65	$11.65	137,484
2017-02-01	$11.55	$11.85	$11.25	$11.80	$11.80	369,021
2017-01-31	$11.35	$11.60	$11.25	$11.50	$11.50	265,916
2017-01-30	$11.65	$11.65	$11.35	$11.45	$11.45	199,955
2017-01-27	$11.65	$12.00	$11.55	$11.80	$11.80	339,211
2017-01-26	$11.90	$12.00	$11.60	$11.65	$11.65	202,899
2017-01-25	$12.00	$12.05	$11.75	$11.95	$11.95	185,095
2017-01-24	$11.75	$11.90	$11.60	$11.90	$11.90	298,714
2017-01-23	$11.30	$11.75	$11.30	$11.75	$11.75	261,971
2017-01-20	$11.20	$11.40	$11.10	$11.35	$11.35	345,246
2017-01-19	$11.20	$11.35	$11.00	$11.20	$11.20	195,099
2017-01-18	$11.20	$11.45	$11.15	$11.30	$11.30	229,040
2017-01-17	$11.30	$11.30	$11.00	$11.20	$11.20	234,507
2017-01-13	$11.10	$11.63	$10.95	$11.35	$11.35	320,108
2017-01-12	$11.40	$11.40	$10.73	$11.00	$11.00	397,361
2017-01-11	$11.35	$11.45	$11.20	$11.40	$11.40	194,019
2017-01-10	$11.15	$11.40	$11.10	$11.25	$11.25	130,402
2017-01-09	$11.20	$11.25	$10.80	$11.15	$11.15	158,994
2017-01-06	$11.55	$11.55	$11.15	$11.20	$11.20	175,125
2017-01-05	$11.70	$11.85	$11.45	$11.55	$11.55	124,900
2017-01-04	$11.50	$11.85	$11.50	$11.70	$11.70	350,500
2017-01-03	$11.60	$11.65	$11.30	$11.40	$11.40	165,322
2016-12-30	$11.50	$11.55	$11.30	$11.45	$11.45	211,521
2016-12-29	$11.65	$11.75	$11.45	$11.45	$11.45	154,437
2016-12-28	$11.55	$11.75	$11.40	$11.65	$11.65	217,374
2016-12-27	$11.45	$11.65	$11.25	$11.50	$11.50	91,758
2016-12-23	$11.40	$11.50	$11.20	$11.45	$11.45	113,093
2016-12-22	$11.80	$11.80	$11.30	$11.35	$11.35	162,790
2016-12-21	$11.45	$11.80	$11.35	$11.75	$11.75	192,011
2016-12-20	$11.35	$11.55	$11.10	$11.45	$11.45	265,900
2016-12-19	$11.40	$11.65	$11.20	$11.20	$11.20	334,300
2016-12-16	$11.30	$11.75	$11.15	$11.30	$11.30	835,245
2016-12-15	$11.60	$11.85	$11.05	$11.30	$11.30	465,858
2016-12-14	$11.40	$11.80	$11.25	$11.50	$11.50	277,742
2016-12-13	$11.50	$11.70	$11.30	$11.50	$11.50	564,431
2016-12-12	$11.75	$11.80	$11.24	$11.55	$11.55	237,686
2016-12-09	$11.85	$12.15	$11.30	$11.85	$11.85	293,418
2016-12-08	$11.70	$11.85	$11.65	$11.75	$11.75	367,405
2016-12-07	$11.20	$11.75	$11.20	$11.60	$11.60	352,969
2016-12-06	$11.15	$11.40	$11.05	$11.20	$11.20	337,376
2016-12-05	$11.00	$11.20	$10.98	$11.05	$11.05	410,602
2016-12-02	$11.05	$11.25	$10.95	$11.00	$11.00	185,450
2016-12-01	$11.10	$11.50	$10.85	$11.05	$11.05	349,994
2016-11-30	$11.50	$11.50	$11.10	$11.10	$11.10	252,220
2016-11-29	$11.60	$11.75	$11.30	$11.35	$11.35	317,523
2016-11-28	$11.55	$11.60	$11.40	$11.60	$11.60	228,993
2016-11-25	$11.55	$11.65	$11.40	$11.60	$11.60	167,941
2016-11-23	$11.35	$11.55	$11.20	$11.55	$11.55	349,979
2016-11-22	$11.55	$11.65	$11.30	$11.35	$11.35	262,048
2016-11-21	$11.45	$11.55	$11.08	$11.40	$11.40	199,463
2016-11-18	$11.35	$11.53	$11.20	$11.45	$11.45	271,406
2016-11-17	$11.25	$11.58	$11.10	$11.35	$11.35	379,818
2016-11-16	$11.00	$11.25	$10.90	$11.20	$11.20	342,266
2016-11-15	$11.00	$11.15	$10.90	$11.00	$11.00	277,902
2016-11-14	$11.00	$11.20	$10.90	$11.15	$11.15	345,001
2016-11-11	$10.50	$11.00	$10.50	$10.95	$10.95	401,049
2016-11-10	$10.30	$10.55	$10.00	$10.50	$10.50	346,686
2016-11-09	$9.70	$10.30	$9.70	$10.25	$10.25	312,754
2016-11-08	$9.75	$10.00	$9.65	$9.90	$9.90	142,289
2016-11-07	$10.05	$10.15	$9.65	$9.80	$9.80	279,900
2016-11-04	$9.60	$10.30	$9.60	$9.80	$9.80	337,341
2016-11-03	$10.80	$10.85	$9.65	$9.75	$9.75	854,985
2016-11-02	$9.80	$9.85	$9.55	$9.75	$9.75	297,889
2016-11-01	$9.80	$9.95	$9.65	$9.75	$9.75	192,369
2016-10-31	$9.80	$9.98	$9.70	$9.80	$9.80	273,913
2016-10-28	$9.60	$9.80	$9.60	$9.75	$9.75	250,294
2016-10-27	$9.60	$9.80	$9.50	$9.60	$9.60	351,349
2016-10-26	$9.65	$10.00	$9.50	$9.55	$9.55	547,024
2016-10-25	$10.55	$10.60	$9.70	$9.75	$9.75	717,955
2016-10-24	$10.60	$10.73	$10.45	$10.50	$10.50	165,999
2016-10-21	$10.35	$10.65	$10.20	$10.55	$10.55	285,173
2016-10-20	$10.50	$10.60	$10.33	$10.40	$10.40	298,957
2016-10-19	$10.40	$10.50	$10.30	$10.50	$10.50	305,621
2016-10-18	$10.60	$10.60	$10.40	$10.45	$10.45	82,351
2016-10-17	$10.70	$10.75	$10.45	$10.45	$10.45	159,179
2016-10-14	$10.70	$10.90	$10.60	$10.60	$10.60	346,564
2016-10-13	$10.75	$10.95	$10.65	$10.70	$10.70	302,849
2016-10-12	$10.75	$11.00	$10.55	$10.90	$10.90	428,512
2016-10-11	$11.10	$11.15	$10.70	$10.70	$10.70	420,378
2016-10-10	$11.25	$11.45	$11.00	$11.05	$11.05	536,667
2016-10-07	$10.54	$11.37	$10.50	$11.26	$11.26	1,377,466
2016-10-06	$10.75	$11.80	$10.75	$11.73	$11.73	2,045,929
2016-10-05	$10.89	$10.95	$10.70	$10.73	$10.73	473,540
2016-10-04	$10.33	$11.06	$10.30	$10.80	$10.80	735,155
2016-10-03	$10.66	$10.67	$10.26	$10.27	$10.27	332,142
2016-09-30	$10.83	$10.88	$10.66	$10.67	$10.67	467,057
2016-09-29	$11.01	$11.17	$10.65	$10.75	$10.75	755,809
2016-09-28	$11.11	$11.25	$10.98	$11.03	$11.03	360,969
2016-09-27	$10.96	$11.26	$10.96	$11.06	$11.06	387,960
2016-09-26	$10.97	$11.20	$10.95	$11.00	$11.00	392,722
2016-09-23	$11.07	$11.56	$11.05	$11.05	$11.05	329,893
2016-09-22	$11.19	$11.34	$11.00	$11.10	$11.10	529,150
2016-09-21	$11.08	$11.17	$11.00	$11.07	$11.07	418,591
2016-09-20	$11.12	$11.13	$10.96	$11.06	$11.06	361,308
2016-09-19	$11.13	$11.28	$10.98	$11.10	$11.10	341,494
2016-09-16	$11.16	$11.32	$11.02	$11.02	$11.02	353,609
2016-09-15	$10.98	$11.25	$10.82	$11.15	$11.15	253,957
2016-09-14	$10.92	$11.14	$10.85	$10.95	$10.95	616,511
2016-09-13	$11.15	$11.27	$10.87	$10.94	$10.94	214,289
2016-09-12	$11.20	$11.60	$11.09	$11.25	$11.25	383,847
2016-09-09	$11.77	$11.79	$11.13	$11.14	$11.14	305,518
2016-09-08	$12.00	$12.10	$11.69	$11.97	$11.97	279,915
2016-09-07	$11.83	$12.06	$11.50	$12.03	$12.03	299,413
2016-09-06	$12.00	$12.00	$11.73	$11.84	$11.84	252,372
2016-09-02	$12.00	$12.12	$11.91	$11.98	$11.98	132,821
2016-09-01	$11.97	$11.99	$11.79	$11.91	$11.91	323,449
2016-08-31	$12.00	$12.02	$11.87	$11.91	$11.91	215,741
2016-08-30	$11.96	$12.00	$11.92	$11.98	$11.98	114,796
2016-08-29	$11.88	$12.00	$11.80	$11.96	$11.96	158,630
2016-08-26	$11.66	$11.87	$11.61	$11.78	$11.78	228,555
2016-08-25	$11.69	$11.75	$11.41	$11.66	$11.66	180,159
2016-08-24	$12.00	$12.01	$11.70	$11.70	$11.70	158,013
2016-08-23	$11.58	$12.10	$11.58	$12.05	$12.05	517,495
2016-08-22	$11.39	$11.56	$11.32	$11.55	$11.55	221,567
2016-08-19	$11.40	$11.51	$11.20	$11.40	$11.40	279,485
2016-08-18	$11.51	$11.60	$11.44	$11.46	$11.46	161,623
2016-08-17	$11.46	$11.67	$11.38	$11.50	$11.50	468,478
2016-08-16	$11.49	$11.63	$11.49	$11.51	$11.51	295,890
2016-08-15	$11.37	$11.59	$11.28	$11.54	$11.54	229,789
2016-08-12	$11.54	$11.54	$11.17	$11.30	$11.30	342,336
2016-08-11	$11.62	$11.67	$11.41	$11.51	$11.51	393,673
2016-08-10	$11.67	$11.67	$11.49	$11.60	$11.60	502,978
2016-08-09	$11.63	$11.67	$11.50	$11.62	$11.62	413,620
2016-08-08	$11.30	$11.73	$11.05	$11.59	$11.59	697,234
2016-08-05	$10.76	$11.28	$10.68	$11.26	$11.26	968,521
2016-08-04	$12.00	$12.03	$10.64	$11.00	$11.00	1,984,300
2016-08-03	$11.96	$12.49	$11.93	$12.47	$12.47	396,737
2016-08-02	$12.23	$12.27	$11.99	$12.01	$12.01	367,602
2016-08-01	$12.06	$12.31	$11.98	$12.27	$12.27	669,121
2016-07-29	$11.99	$12.06	$11.84	$12.00	$12.00	507,583
2016-07-28	$12.09	$12.20	$12.00	$12.03	$12.03	199,329
2016-07-27	$12.07	$12.20	$11.99	$12.09	$12.09	239,781
2016-07-26	$12.00	$12.29	$11.93	$12.01	$12.01	307,179
2016-07-25	$11.79	$11.98	$11.77	$11.87	$11.87	244,386
2016-07-22	$11.83	$12.00	$11.70	$11.90	$11.90	214,840
2016-07-21	$11.89	$11.98	$11.69	$11.79	$11.79	248,246
2016-07-20	$11.89	$12.08	$11.74	$11.95	$11.95	286,667
2016-07-19	$11.93	$11.98	$11.75	$11.80	$11.80	217,588
2016-07-18	$11.83	$12.01	$11.73	$12.00	$12.00	270,038
2016-07-15	$11.78	$11.86	$11.63	$11.81	$11.81	299,785
2016-07-14	$11.78	$11.92	$11.60	$11.69	$11.69	299,425
2016-07-13	$11.83	$11.95	$11.63	$11.76	$11.76	289,591
2016-07-12	$11.73	$12.00	$11.71	$11.85	$11.85	539,491
2016-07-11	$11.57	$11.69	$11.50	$11.56	$11.56	313,815
2016-07-08	$11.25	$11.57	$11.21	$11.54	$11.54	533,357
2016-07-07	$11.05	$11.24	$10.89	$11.16	$11.16	1,222,515
2016-07-06	$10.36	$11.03	$10.30	$10.99	$10.99	1,130,206
2016-07-05	$10.20	$10.60	$10.20	$10.37	$10.37	847,805
2016-07-01	$10.27	$10.53	$10.27	$10.42	$10.42	165,872
2016-06-30	$10.16	$10.33	$10.13	$10.30	$10.30	441,451
2016-06-29	$9.81	$10.23	$9.68	$10.18	$10.18	836,584
2016-06-28	$9.60	$9.80	$9.52	$9.67	$9.67	407,961
2016-06-27	$9.87	$10.03	$9.46	$9.51	$9.51	634,005
2016-06-24	$9.72	$10.07	$9.65	$10.00	$10.00	510,465
2016-06-23	$10.27	$10.32	$10.12	$10.20	$10.20	207,645
2016-06-22	$10.24	$10.33	$10.08	$10.11	$10.11	163,980
2016-06-21	$10.59	$10.59	$10.21	$10.24	$10.24	257,351
2016-06-20	$10.33	$10.63	$10.31	$10.49	$10.49	213,827
2016-06-17	$10.16	$10.31	$10.06	$10.21	$10.21	879,523
2016-06-16	$10.01	$10.19	$9.91	$10.14	$10.14	262,763
2016-06-15	$10.14	$10.21	$10.00	$10.07	$10.07	280,263
2016-06-14	$10.06	$10.24	$10.01	$10.08	$10.08	174,353
2016-06-13	$10.56	$10.58	$10.12	$10.17	$10.17	199,275
2016-06-10	$10.74	$10.75	$10.55	$10.62	$10.62	174,562
2016-06-09	$11.06	$11.06	$10.85	$10.88	$10.88	176,382
2016-06-08	$10.88	$11.15	$10.84	$11.14	$11.14	226,899
2016-06-07	$10.83	$10.98	$10.68	$10.90	$10.90	299,270
2016-06-06	$10.83	$10.93	$10.76	$10.85	$10.85	197,727
2016-06-03	$10.97	$10.99	$10.75	$10.85	$10.85	180,309
2016-06-02	$11.16	$11.20	$10.78	$11.03	$11.03	369,802
2016-06-01	$10.83	$11.24	$10.66	$11.23	$11.23	543,148
2016-05-31	$10.69	$10.85	$10.63	$10.72	$10.72	267,373
2016-05-27	$10.46	$10.81	$10.38	$10.68	$10.68	263,648
2016-05-26	$10.51	$10.56	$10.39	$10.44	$10.44	220,786
2016-05-25	$10.87	$10.89	$10.45	$10.50	$10.50	354,702
2016-05-24	$10.55	$10.90	$10.45	$10.80	$10.80	239,944
2016-05-23	$10.37	$10.55	$10.25	$10.45	$10.45	274,607
2016-05-20	$10.43	$10.43	$10.18	$10.34	$10.34	327,571
2016-05-19	$10.03	$10.35	$9.97	$10.32	$10.32	630,347
2016-05-18	$9.80	$10.21	$9.80	$10.14	$10.14	508,333
2016-05-17	$9.62	$9.90	$9.50	$9.87	$9.87	766,373
2016-05-16	$9.66	$9.85	$9.57	$9.63	$9.63	349,715
2016-05-13	$9.63	$9.78	$9.51	$9.60	$9.60	205,837
2016-05-12	$9.70	$9.89	$9.61	$9.68	$9.68	383,281
2016-05-11	$9.99	$10.04	$9.65	$9.67	$9.67	250,867
2016-05-10	$10.06	$10.17	$9.75	$10.02	$10.02	388,863
2016-05-09	$9.90	$10.18	$9.86	$9.99	$9.99	323,852
2016-05-06	$9.70	$9.84	$9.38	$9.69	$9.69	587,544
2016-05-05	$10.49	$10.80	$9.71	$9.75	$9.75	402,717
2016-05-04	$10.13	$10.35	$9.98	$10.30	$10.30	200,751
2016-05-03	$10.50	$10.55	$10.15	$10.27	$10.27	338,998
2016-05-02	$10.50	$10.59	$10.35	$10.55	$10.55	256,580
2016-04-29	$10.70	$10.70	$10.43	$10.47	$10.47	191,274
2016-04-28	$10.75	$10.92	$10.61	$10.73	$10.73	232,140
2016-04-27	$10.78	$10.92	$10.11	$10.86	$10.86	145,198
2016-04-26	$10.92	$10.92	$10.55	$10.75	$10.75	267,165
2016-04-25	$10.92	$10.94	$10.73	$10.86	$10.86	299,712
2016-04-22	$10.68	$10.99	$10.68	$10.97	$10.97	271,190
2016-04-21	$10.73	$10.81	$10.59	$10.70	$10.70	195,363
2016-04-20	$10.49	$10.75	$10.48	$10.71	$10.71	185,342
2016-04-19	$10.61	$10.69	$10.32	$10.51	$10.51	150,202
2016-04-18	$10.50	$10.62	$10.50	$10.60	$10.60	151,878
2016-04-15	$10.33	$10.56	$10.33	$10.53	$10.53	226,066
2016-04-14	$10.44	$10.51	$10.34	$10.37	$10.37	195,595
2016-04-13	$10.10	$10.54	$10.01	$10.47	$10.47	403,162
2016-04-12	$9.85	$10.13	$9.82	$10.06	$10.06	342,296
2016-04-11	$9.96	$10.19	$9.80	$9.88	$9.88	141,230
2016-04-08	$9.85	$10.01	$9.77	$9.86	$9.86	126,051
2016-04-07	$9.85	$9.98	$9.76	$9.78	$9.78	349,686
2016-04-06	$9.75	$10.19	$9.75	$9.88	$9.88	434,142
2016-04-05	$9.78	$10.00	$9.71	$9.78	$9.78	242,927
2016-04-04	$9.89	$10.03	$9.71	$9.87	$9.87	344,482
2016-04-01	$9.76	$9.93	$9.65	$9.88	$9.88	603,126
2016-03-31	$9.87	$9.90	$9.76	$9.84	$9.84	155,414
2016-03-30	$9.96	$10.04	$9.81	$9.89	$9.89	242,062
2016-03-29	$9.24	$9.99	$9.24	$9.97	$9.97	399,495
2016-03-28	$9.30	$9.43	$9.24	$9.28	$9.28	188,020
2016-03-24	$9.08	$9.40	$9.00	$9.29	$9.29	202,991
2016-03-23	$9.19	$9.19	$8.96	$9.09	$9.09	514,726
2016-03-22	$9.24	$9.34	$9.20	$9.24	$9.24	195,167
2016-03-21	$9.71	$9.75	$9.26	$9.29	$9.29	255,818
2016-03-18	$9.45	$9.78	$9.37	$9.74	$9.74	675,499
2016-03-17	$9.23	$9.44	$9.16	$9.41	$9.41	321,285
2016-03-16	$9.10	$9.36	$9.04	$9.30	$9.30	226,935
2016-03-15	$9.00	$9.23	$8.84	$9.11	$9.11	272,904
2016-03-14	$9.07	$9.29	$8.97	$9.09	$9.09	451,213
2016-03-11	$8.90	$9.19	$8.83	$9.04	$9.04	542,633
2016-03-10	$8.90	$9.03	$8.69	$8.84	$8.84	341,300
2016-03-09	$9.12	$9.23	$8.88	$8.90	$8.90	248,716
2016-03-08	$9.28	$9.28	$8.94	$9.01	$9.01	373,236
2016-03-07	$9.31	$9.45	$9.18	$9.28	$9.28	463,750
2016-03-04	$9.28	$9.36	$9.26	$9.32	$9.32	541,307
2016-03-03	$9.04	$9.40	$9.04	$9.30	$9.30	488,191
2016-03-02	$9.67	$10.00	$8.83	$9.23	$9.23	963,956
2016-03-01	$9.97	$10.06	$9.81	$9.87	$9.87	393,266
2016-02-29	$9.61	$9.97	$9.55	$9.89	$9.89	449,158
2016-02-26	$9.41	$9.52	$9.12	$9.51	$9.51	462,889
2016-02-25	$10.51	$10.51	$9.01	$9.41	$9.41	1,022,257
2016-02-24	$10.49	$10.85	$10.20	$10.78	$10.78	462,266
2016-02-23	$10.44	$10.68	$10.18	$10.58	$10.58	291,308
2016-02-22	$10.32	$10.58	$10.19	$10.42	$10.42	241,295
2016-02-19	$10.02	$10.32	$10.01	$10.26	$10.26	201,994
2016-02-18	$10.34	$10.43	$10.02	$10.14	$10.14	189,281
2016-02-17	$10.13	$10.44	$9.99	$10.31	$10.31	210,891
2016-02-16	$9.89	$10.15	$9.62	$10.09	$10.09	249,541
2016-02-12	$9.71	$9.83	$9.48	$9.79	$9.79	162,792
2016-02-11	$9.55	$9.83	$8.78	$9.62	$9.62	230,969
2016-02-10	$10.04	$10.17	$9.75	$9.76	$9.76	237,567
2016-02-09	$9.83	$10.29	$9.77	$10.01	$10.01	344,740
2016-02-08	$10.00	$10.07	$9.73	$9.99	$9.99	274,302
2016-02-05	$10.42	$10.60	$10.02	$10.18	$10.18	288,517
2016-02-04	$10.68	$10.85	$10.40	$10.46	$10.46	337,726
2016-02-03	$11.42	$11.76	$10.56	$10.73	$10.73	619,657
2016-02-02	$10.77	$10.95	$10.40	$10.58	$10.58	437,748
2016-02-01	$9.86	$11.06	$9.85	$10.99	$10.99	763,085
2016-01-29	$9.40	$9.92	$9.40	$9.80	$9.80	374,486
2016-01-28	$9.61	$9.74	$9.33	$9.38	$9.38	232,799
2016-01-27	$9.85	$9.85	$9.52	$9.55	$9.55	239,323
2016-01-26	$9.67	$9.89	$9.46	$9.86	$9.86	277,217
2016-01-25	$9.82	$9.82	$9.54	$9.59	$9.59	210,234
2016-01-22	$9.64	$10.21	$9.57	$9.85	$9.85	278,413
2016-01-21	$9.10	$9.59	$9.02	$9.52	$9.52	374,016
2016-01-20	$9.02	$9.30	$8.69	$9.12	$9.12	396,285
2016-01-19	$9.55	$9.64	$8.97	$9.19	$9.19	315,466
2016-01-15	$9.18	$9.59	$9.02	$9.44	$9.44	374,487
2016-01-14	$9.61	$9.73	$9.30	$9.48	$9.48	310,991
2016-01-13	$10.23	$10.30	$9.48	$9.53	$9.53	209,004
2016-01-12	$9.99	$10.22	$9.86	$10.15	$10.15	206,488
2016-01-11	$9.79	$10.03	$9.63	$9.91	$9.91	299,142
2016-01-08	$9.92	$10.48	$9.60	$9.67	$9.67	615,170
2016-01-07	$10.23	$10.39	$9.78	$9.92	$9.92	729,632
2016-01-06	$10.86	$10.89	$10.42	$10.45	$10.45	330,786
2016-01-05	$11.19	$11.30	$10.98	$10.99	$10.99	160,796
2016-01-04	$11.20	$11.38	$11.02	$11.18	$11.18	290,144
2015-12-31	$11.59	$11.68	$11.38	$11.39	$11.39	203,594
2015-12-30	$11.56	$11.79	$11.56	$11.63	$11.63	139,728
2015-12-29	$11.36	$11.68	$11.21	$11.66	$11.66	215,406
2015-12-28	$11.51	$11.58	$11.19	$11.31	$11.31	201,773
2015-12-24	$11.58	$11.71	$11.44	$11.53	$11.53	69,234
2015-12-23	$11.74	$11.81	$11.56	$11.65	$11.65	139,796
2015-12-22	$11.44	$11.60	$11.16	$11.56	$11.56	252,893
2015-12-21	$11.59	$11.67	$11.08	$11.28	$11.28	178,985
2015-12-18	$11.75	$11.85	$11.44	$11.50	$11.50	630,635
2015-12-17	$12.06	$12.09	$11.71	$11.77	$11.77	254,924
2015-12-16	$11.74	$12.15	$11.65	$12.12	$12.12	263,581
2015-12-15	$11.16	$11.66	$11.08	$11.63	$11.63	326,877
2015-12-14	$11.27	$11.43	$10.96	$11.16	$11.16	389,635
2015-12-11	$11.18	$11.39	$11.10	$11.29	$11.29	440,916
2015-12-10	$11.58	$11.58	$10.97	$11.35	$11.35	514,938
2015-12-09	$11.28	$12.17	$11.11	$11.71	$11.71	528,014
2015-12-08	$11.17	$11.35	$11.06	$11.10	$11.10	125,710
2015-12-07	$11.29	$11.34	$10.99	$11.28	$11.28	276,448
2015-12-04	$11.11	$11.45	$11.00	$11.37	$11.37	411,868
2015-12-03	$11.53	$11.68	$11.15	$11.16	$11.16	172,751
2015-12-02	$11.40	$11.73	$11.30	$11.49	$11.49	277,662
2015-12-01	$11.26	$11.39	$10.90	$11.37	$11.37	600,249
2015-11-30	$11.77	$11.95	$11.09	$11.12	$11.12	391,147
2015-11-27	$11.41	$11.68	$11.28	$11.54	$11.54	172,821
2015-11-25	$11.23	$11.46	$11.20	$11.44	$11.44	191,966
2015-11-24	$11.25	$11.43	$11.13	$11.27	$11.27	229,637
2015-11-23	$11.08	$11.30	$10.98	$11.20	$11.20	288,600
2015-11-20	$11.24	$11.29	$10.97	$11.06	$11.06	251,300
2015-11-19	$11.25	$11.29	$11.10	$11.17	$11.17	285,989
2015-11-18	$11.11	$11.34	$11.03	$11.30	$11.30	276,973
2015-11-17	$11.04	$11.32	$10.97	$11.13	$11.13	395,274
2015-11-16	$10.82	$11.06	$10.72	$11.04	$11.04	403,386
2015-11-13	$10.74	$11.06	$10.68	$10.82	$10.82	386,406
2015-11-12	$10.92	$11.08	$10.64	$10.81	$10.81	769,778
2015-11-11	$11.29	$11.39	$10.97	$11.06	$11.06	525,290
2015-11-10	$10.65	$11.36	$10.56	$11.29	$11.29	831,260
2015-11-09	$10.59	$10.69	$10.28	$10.67	$10.67	745,744
2015-11-06	$10.32	$10.67	$9.99	$10.66	$10.66	1,027,164
2015-11-05	$11.00	$11.20	$9.77	$10.11	$10.11	1,846,139
2015-11-04	$12.01	$12.27	$11.81	$11.86	$11.86	476,304
2015-11-03	$12.18	$12.43	$12.00	$12.09	$12.09	440,183
2015-11-02	$12.12	$12.33	$12.05	$12.18	$12.18	246,782
2015-10-30	$11.67	$12.14	$11.62	$12.06	$12.06	325,530
2015-10-29	$12.21	$12.27	$11.51	$11.71	$11.71	491,088
2015-10-28	$11.68	$12.39	$11.58	$12.19	$12.19	462,441
2015-10-27	$11.39	$11.60	$11.02	$11.56	$11.56	573,048
2015-10-26	$13.50	$13.72	$10.97	$11.55	$11.55	2,295,200
2015-10-23	$13.62	$14.05	$13.27	$14.02	$14.02	492,588
2015-10-22	$13.24	$13.43	$12.97	$13.43	$13.43	235,658
2015-10-21	$13.97	$13.97	$13.08	$13.14	$13.14	221,639
2015-10-20	$13.53	$13.89	$13.45	$13.87	$13.87	214,849
2015-10-19	$13.32	$13.69	$13.19	$13.49	$13.49	169,357
2015-10-16	$13.18	$13.54	$12.97	$13.44	$13.44	183,866
2015-10-15	$12.49	$13.16	$12.36	$13.13	$13.13	262,323
2015-10-14	$12.83	$13.08	$12.40	$12.48	$12.48	223,440
2015-10-13	$13.04	$13.46	$12.70	$12.78	$12.78	213,887
2015-10-12	$13.43	$13.44	$13.12	$13.15	$13.15	110,840
2015-10-09	$13.44	$13.62	$13.25	$13.36	$13.36	224,401
2015-10-08	$13.00	$13.44	$12.92	$13.34	$13.34	272,932
2015-10-07	$12.93	$13.27	$12.77	$13.12	$13.12	368,524
2015-10-06	$13.23	$13.51	$12.72	$12.80	$12.80	237,455
2015-10-05	$12.96	$13.18	$12.81	$13.16	$13.16	177,511
2015-10-02	$12.38	$12.78	$12.09	$12.77	$12.77	180,017
2015-10-01	$12.27	$12.70	$12.18	$12.61	$12.61	334,827
2015-09-30	$11.89	$12.30	$11.73	$12.28	$12.28	486,910
2015-09-29	$12.02	$12.09	$11.56	$11.69	$11.69	338,920
2015-09-28	$12.65	$12.76	$11.90	$11.98	$11.98	281,819
2015-09-25	$13.05	$13.15	$12.51	$12.75	$12.75	406,149
2015-09-24	$13.15	$13.15	$12.69	$12.98	$12.98	255,424
2015-09-23	$13.33	$13.33	$13.07	$13.21	$13.21	156,398
2015-09-22	$13.48	$13.50	$13.20	$13.27	$13.27	286,171
2015-09-21	$13.94	$13.96	$13.52	$13.57	$13.57	370,340
2015-09-18	$13.61	$13.85	$13.56	$13.80	$13.80	1,247,220
2015-09-17	$13.82	$13.99	$13.61	$13.82	$13.82	318,744
2015-09-16	$13.77	$13.93	$13.67	$13.87	$13.87	181,513
2015-09-15	$13.63	$13.80	$13.40	$13.77	$13.77	191,532
2015-09-14	$13.57	$13.73	$13.38	$13.65	$13.65	229,628
2015-09-11	$13.29	$13.51	$13.22	$13.49	$13.49	78,219
2015-09-10	$13.35	$13.55	$13.21	$13.36	$13.36	195,305
2015-09-09	$13.64	$13.82	$13.32	$13.47	$13.47	233,546
2015-09-08	$13.74	$13.74	$13.25	$13.56	$13.56	241,681
2015-09-04	$13.20	$13.60	$13.11	$13.58	$13.58	177,198
2015-09-03	$13.54	$13.72	$13.30	$13.39	$13.39	178,315
2015-09-02	$13.27	$13.51	$13.02	$13.44	$13.44	343,981
2015-09-01	$13.05	$13.42	$13.03	$13.20	$13.20	328,297
2015-08-31	$13.25	$13.66	$13.25	$13.37	$13.37	248,557
2015-08-28	$13.34	$13.64	$13.17	$13.44	$13.44	292,514
2015-08-27	$12.71	$13.52	$12.67	$13.46	$13.46	582,992
2015-08-26	$12.60	$12.79	$12.02	$12.46	$12.46	500,216
2015-08-25	$12.34	$12.89	$12.25	$12.33	$12.33	620,768

PGT Innovations Inc (PGTI) News Headlines

Recent PGT Innovations Inc (PGTI) News

Similar Companies to PGT Innovations Inc (PGTI) in the Building Products & Equipment Industry

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

PGT Innovations Inc (PGTI) Exchange: NYSE